裕民 (2606)-元大-和平券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/05/10	16.2	60.52	56.1	61.30	61.30	-39.9	9,899	-0.40%
2024/05/09	57	58.96	77	58.42	59.00	-20	8,897	-0.22%
2024/05/08	85.1	59.54	37	62.08	57.10	48.1	8,408	0.57%
2024/05/07	7	57.23	14	57.72	57.60	-7	7,191	-0.10%
2024/05/03	0	0.00	1	55.70	54.80	-1	6,818	-0.01%
2024/04/30	5	54.40	1.1	54.58	54.20	3.9	6,801	0.06%
2024/04/29	2	55.80	2.1	56.44	55.80	-0.1	6,749	0.00%
2024/04/26	0	0.00	2.2	55.22	55.50	-2.2	6,702	-0.03%
2024/04/24	2	53.60	1	54.10	54.00	1	6,739	0.01%
2024/04/23	0	0.00	10	54.70	54.60	-10	6,706	-0.15%
2024/04/22	4	55.58	2	56.50	54.80	2	6,731	0.03%
2024/04/19	21.2	56.49	24	55.80	55.30	-2.8	6,561	-0.04%
2024/04/18	0	0.00	1	54.20	53.70	-1	6,348	-0.02%
2024/04/17	3	53.80	6	54.40	53.70	-3	6,380	-0.05%
2024/04/16	2	54.80	3	54.67	54.60	-1	6,422	-0.02%
2024/04/15	11.2	56.23	8	56.61	56.40	3.2	6,546	0.05%
2024/04/12	0	0.00	1	56.00	55.90	-1	6,550	-0.02%
2024/04/11	1	55.30	29	54.91	54.60	-28	6,718	-0.42%
2024/04/10	3	54.23	0	0.00	54.20	3	7,046	0.04%
2024/04/09	1	54.40	5	54.80	54.40	-4	7,181	-0.06%
2024/04/03	1	52.70	0	0.00	52.50	1	7,290	0.01%
2024/03/29	1	52.60	2	52.90	53.00	-1	7,746	-0.01%
2024/03/27	5	52.70	1	53.58	53.90	4	8,268	0.05%
2024/03/26	7	53.19	0	0.00	53.10	7	8,697	0.08%
2024/03/25	0	0.00	5	54.80	54.30	-5	8,908	-0.06%
2024/03/22	3	53.67	1	53.80	54.30	2	9,212	0.02%
2024/03/21	6	54.30	0	0.00	54.20	6	9,782	0.06%
2024/03/19	2	56.00	8	55.55	56.00	-6	10,054	-0.06%
2024/03/18	0	0.00	8.1	53.25	53.90	-8.1	10,106	-0.08%
2024/03/15	8.4	52.62	0.1	52.30	52.50	8.3	10,195	0.08%
2024/03/14	5	53.80	1	54.00	53.80	4	10,348	0.04%
2024/03/13	12	54.33	0	0.00	54.20	12	10,633	0.11%
2024/03/12	7	55.47	0	0.00	55.50	7	10,958	0.06%
2024/03/11	2	55.11	19	55.81	56.40	-17	11,508	-0.15%
2024/03/08	2	54.00	5	53.80	54.30	-3	13,559	-0.02%
2024/03/07	8.3	53.59	5	53.52	53.40	3.3	14,347	0.02%
2024/03/06	4.1	54.26	0	0.00	54.40	4.1	15,023	0.03%
2024/03/05	9	55.80	4.3	55.43	55.00	4.7	15,174	0.03%
2024/03/04	0	0.00	14	54.72	55.70	-14	15,190	-0.09%
2024/03/01	2	54.40	3	54.40	54.60	-1	15,774	-0.01%
2024/02/29	16.1	55.38	11	55.39	55.60	5.1	15,998	0.03%
2024/02/27	6	53.47	3	53.70	53.60	3	15,795	0.02%
2024/02/26	2	54.60	3	54.43	54.80	-1	15,766	-0.01%
2024/02/23	0	0.00	2	54.00	53.60	-2	15,632	-0.01%
2024/02/22	2	53.15	5	54.12	52.70	-3	15,529	-0.02%
2024/02/21	2	53.65	15	54.07	53.30	-13	15,338	-0.08%
2024/02/20	14.2	52.81	60	53.11	53.40	-45.8	15,142	-0.30%
2024/02/19	0	0.00	7	50.09	50.20	-7	14,915	-0.05%
2024/02/16	11	48.85	5	48.96	49.10	6	14,891	0.04%
2024/02/15	0	0.00	9	48.90	49.25	-9	14,956	-0.06%
2024/02/05	5	47.00	0	0.00	47.10	5	14,909	0.03%
2024/02/02	0	0.00	1	47.90	47.90	-1	14,928	-0.01%
2024/02/01	0	0.00	5	48.05	48.60	-5	14,934	-0.03%
2024/01/31	1	47.80	0	0.00	47.80	1	14,950	0.01%
2024/01/30	2	48.95	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	15	48.87	49.30	-15	14,969	-0.10%
2024/01/23	1	48.80	0	0.00	48.65	1	15,088	0.01%
2024/01/19	5	48.70	0	0.00	48.30	5	15,095	0.03%
2024/01/17	0	0.00	3	47.75	47.80	-3	15,068	-0.02%
2024/01/16	14	48.79	1	48.45	48.45	13	15,033	0.09%
2024/01/12	5	50.30	12	50.30	50.00	-7	15,155	-0.05%
2024/01/11	4	49.95	0	0.00	49.70	4	15,349	0.03%
2024/01/10	2	50.30	0.2	50.50	50.30	1.9	15,379	0.01%
2024/01/09	8	51.66	2	51.70	51.70	6	15,301	0.04%
2024/01/08	4	53.85	2	54.30	53.70	2	15,130	0.01%
2024/01/05	2.1	55.29	8	54.39	54.90	-6	15,025	-0.04%
2024/01/04	4.1	54.76	32	54.26	54.40	-27.9	14,758	-0.19%
2024/01/03	24	52.08	6	52.92	52.80	18	14,465	0.12%
2024/01/02	5	53.50	4	54.00	52.60	1	14,470	0.01%
2023/12/28	3	52.10	0	0.00	51.80	3	14,388	0.02%
2023/12/27	11	53.37	12	52.95	52.80	-1	14,386	-0.01%
2023/12/26	2	52.10	7	52.26	52.60	-5	14,313	-0.03%
2023/12/25	15	51.23	13	50.66	50.40	2	14,156	0.01%
2023/12/22	8	54.13	9	54.14	53.70	-1	14,014	-0.01%
2023/12/21	10	53.64	11	53.70	53.60	-1	13,779	-0.01%
2023/12/20	7	51.97	1	52.40	52.10	6	13,365	0.04%
2023/12/19	30	52.31	1	52.70	51.60	29	13,198	0.22%
2023/12/18	16	52.30	20	53.06	53.00	-4	13,098	-0.03%
2023/12/15	4	51.88	2	52.15	51.60	2	12,775	0.02%
2023/12/14	5	51.94	23	51.66	51.70	-18	12,793	-0.14%
2023/12/13	19	52.77	11	53.31	52.70	8	12,866	0.06%
2023/12/12	3	52.47	1	53.00	52.60	2	13,404	0.01%
2023/12/11	17	52.63	5	52.48	52.50	12	13,526	0.09%
2023/12/08	13	52.89	4	53.68	53.20	9	13,354	0.07%
2023/12/07	3	53.57	6	53.37	53.10	-3	13,060	-0.02%
2023/12/06	34	54.63	20.1	54.83	54.70	13.9	12,717	0.11%
2023/12/05	53.7	58.67	41	58.53	57.00	12.6	12,129	0.10%
2023/12/04	5	54.72	28	55.49	56.90	-23	9,925	-0.23%
2023/12/01	7.1	51.11	85	51.01	51.80	-78	9,065	-0.86%
2023/11/30	50	49.93	52	49.57	48.35	-2	8,376	-0.02%
2023/11/29	9	48.00	6	48.09	47.90	3	8,206	0.04%
2023/11/28	72	49.64	57	49.57	48.55	15	8,083	0.19%
2023/11/27	6	47.97	5	48.25	47.80	1	7,400	0.01%
2023/11/24	10	46.03	12	45.92	45.90	-2	7,117	-0.03%
2023/11/21	0	0.00	1	45.10	45.00	-1	7,089	-0.01%
2023/11/20	1	44.95	0	0.00	45.00	1	7,150	0.01%
2023/11/17	10	45.50	1	45.70	45.70	9	7,258	0.12%
2023/11/16	1	44.90	6	44.97	45.05	-5	7,488	-0.07%
2023/11/15	1	44.30	5	44.75	44.70	-4	7,968	-0.05%
2023/11/13	0	0.00	5	44.65	44.85	-5	8,659	-0.06%
2023/11/09	3	46.52	1	46.70	46.20	2	8,576	0.02%
2023/11/08	0	0.00	1	47.35	47.30	-1	8,651	-0.01%
2023/11/07	1	47.10	0	0.00	47.20	1	8,679	0.01%
2023/11/03	0	0.00	8	46.96	47.20	-8	8,722	-0.09%
2023/11/02	0	0.00	6	45.05	45.95	-6	8,607	-0.07%
2023/11/01	0	0.00	1	44.60	44.05	-1	8,576	-0.01%
2023/10/30	1	43.50	0	0.00	44.60	1	8,603	0.01%
2023/10/27	1	43.55	0	0.00	44.15	1	8,584	0.01%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/25	15	44.89	0	0.00	44.75	15	8,709	0.17%
2023/10/24	0	0.00	1	44.85	45.10	-1	8,780	-0.01%
2023/10/23	4	45.31	4	45.30	45.20	0	8,736	0.00%
2023/10/20	9	46.87	3	47.23	46.90	6	8,654	0.07%
2023/10/19	5	48.55	7	48.39	48.70	-2	8,620	-0.02%
2023/10/18	4	46.76	7	47.04	46.20	-3	8,414	-0.04%
2023/10/17	0	0.00	1	46.50	46.20	-1	8,324	-0.01%
2023/10/16	0	0.00	2	46.13	46.10	-2	8,348	-0.02%
2023/10/13	3	46.62	7	47.02	46.15	-4	8,373	-0.05%
2023/10/12	0	0.00	3	46.55	46.75	-3	8,350	-0.04%
2023/10/11	13	46.45	5	47.11	46.35	8	8,339	0.10%
2023/10/06	8	47.05	10	46.95	47.35	-2	8,251	-0.02%
2023/10/05	6	45.69	0	0.00	45.45	6	8,169	0.07%
2023/10/04	5	45.47	0.1	46.00	45.40	4.9	8,133	0.06%
2023/10/03	8	46.31	2	45.90	45.80	6	8,093	0.07%
2023/10/02	3	47.13	0	0.00	46.80	3	8,043	0.04%
2023/09/28	8	48.74	6	48.15	47.85	2	8,094	0.02%
2023/09/27	7	48.49	4	49.28	48.30	3	8,137	0.04%
2023/09/26	2	48.05	1	48.00	47.80	1	8,036	0.01%
2023/09/25	1	48.25	2.1	48.51	48.40	-1.1	8,079	-0.01%
2023/09/22	14	48.91	12.8	48.41	48.30	1.2	8,089	0.02%
2023/09/21	18	50.06	6.2	49.25	49.45	11.8	8,031	0.15%
2023/09/20	18	50.62	15.6	50.02	49.75	2.5	7,883	0.03%
2023/09/19	22	50.51	6.5	50.76	50.20	15.6	7,605	0.20%
2023/09/18	10.1	50.16	6	50.45	50.70	4.1	7,397	0.05%
2023/09/15	51	50.08	89.5	50.61	50.00	-38.5	7,169	-0.54%
2023/09/14	2	46.15	6	46.31	46.90	-4	6,451	-0.06%
2023/09/13	6	43.90	5	43.95	44.65	1	6,258	0.02%
2023/09/12	1	44.70	1.5	44.72	44.65	-0.5	6,246	-0.01%
2023/09/11	5	44.90	1	44.70	44.70	4	6,246	0.06%
2023/09/08	3	46.37	5	46.41	45.75	-2	6,222	-0.03%
2023/09/07	4	45.23	0	0.00	45.05	4	6,162	0.06%
2023/09/06	3	46.15	2	46.05	45.65	1	6,172	0.02%
2023/09/05	2	46.50	5	47.44	46.45	-3	6,160	-0.05%
2023/09/04	0	0.00	2	46.45	46.65	-2	6,133	-0.03%
2023/09/01	5	45.00	0	0.00	44.90	5	6,076	0.08%
2023/08/31	1	45.95	1	45.40	45.45	0	6,100	0.00%
2023/08/30	0	0.00	2	46.25	46.00	-2	6,102	-0.03%
2023/08/28	2	44.70	2	44.58	44.80	0	6,111	0.00%
2023/08/25	6	45.63	1	45.15	45.10	5	6,142	0.08%
2023/08/24	5	45.81	2	45.85	45.75	3	6,107	0.05%
2023/08/23	5	47.28	4	46.74	46.65	1	6,043	0.02%
2023/08/22	5	46.08	6	46.64	47.40	-1	6,039	-0.02%
2023/08/21	15	46.66	4	46.31	46.30	11	5,782	0.19%
2023/08/18	24	47.83	36	48.70	49.05	-12	5,297	-0.23%
2023/08/17	1	44.45	12	44.24	44.60	-11	4,597	-0.24%
2023/08/16	2	42.08	0	0.00	42.10	2	4,482	0.04%
2023/08/15	0.1	42.60	0	0.00	42.60	0.1	4,471	0.00%
2023/08/14	6	42.23	0	0.00	42.00	6	4,461	0.13%
2023/08/11	0	0.00	1	44.25	44.30	-1	4,362	-0.02%
2023/08/10	0.2	43.80	12	43.95	43.75	-11.8	4,310	-0.27%
2023/08/09	3	42.75	4	42.74	42.80	-1	4,249	-0.02%
2023/08/08	0	43.70	0	0.00	43.55	0	4,268	0.00%
2023/08/07	4	43.25	8	42.70	43.15	-4	4,308	-0.09%
2023/08/04	2	43.20	0	0.00	43.90	2	4,372	0.05%
2023/08/02	0	0.00	5	43.87	43.50	-5	4,360	-0.11%
2023/08/01	0	0.00	2	43.35	43.45	-2	4,340	-0.05%
2023/07/31	7	43.11	2	42.95	42.50	5	4,403	0.11%
2023/07/28	26	44.74	22	44.57	44.05	4	4,374	0.09%
2023/07/27	3.1	43.19	1	43.20	43.20	2.1	4,271	0.05%
2023/07/26	1	41.65	0	0.00	41.25	1	4,253	0.02%
2023/07/25	1	41.10	1	41.00	41.25	0	4,314	0.00%
2023/07/24	3	41.50	1	41.20	40.85	2	4,345	0.05%
2023/07/21	1	43.00	0	0.00	42.80	1	4,336	0.02%
2023/07/20	0	0.00	1	43.35	43.50	-1	4,351	-0.02%
2023/07/18	1	43.05	0	0.00	43.00	1	4,369	0.02%
2023/07/17	2	43.20	0	0.00	43.40	2	4,338	0.05%
2023/07/14	4.1	43.83	3	43.42	43.80	1.1	4,340	0.03%
2023/07/13	2	42.90	0	0.00	42.70	2	4,333	0.05%
2023/07/12	1	42.90	0	0.00	42.95	1	4,357	0.02%
2023/07/11	2	43.50	0	0.00	43.45	2	4,331	0.05%
2023/07/06	1	46.00	1	46.20	45.30	0	4,363	0.00%
2023/07/05	1	49.85	33	49.54	49.75	-32	4,279	-0.75%
2023/07/04	2	49.03	5	49.24	49.30	-3	4,326	-0.07%
2023/07/03	1	48.55	2	48.30	48.50	-1	4,524	-0.02%
2023/06/30	13	47.58	15.1	47.38	47.30	-2.1	4,536	-0.05%
2023/06/29	2.1	46.90	15	47.20	47.20	-12.9	4,500	-0.29%
2023/06/28	1	47.75	0	0.00	47.35	1	4,520	0.02%
2023/06/27	0	0.00	2.2	48.23	48.20	-2.2	4,492	-0.05%
2023/06/26	2.1	48.40	0	0.00	48.45	2.1	4,580	0.04%
2023/06/20	0.3	48.87	0	0.00	48.50	0.3	4,683	0.01%
2023/06/19	1	49.20	0	0.00	48.60	1	4,688	0.02%
2023/06/16	2	49.88	1	49.80	49.45	1	4,670	0.02%
2023/06/15	0	0.00	5.1	49.45	49.45	-5.1	4,672	-0.11%
2023/06/14	1	49.65	4	49.79	49.70	-3	4,760	-0.06%
2023/06/12	0.1	49.20	0	0.00	49.05	0.1	5,046	0.00%
2023/06/09	6	49.24	8	49.33	49.30	-2	5,098	-0.04%
2023/06/08	1	49.85	3	50.40	49.60	-2	5,238	-0.04%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/06	1.2	49.35	4	49.45	49.45	-2.8	5,344	-0.05%
2023/06/05	1	48.85	2	48.88	48.70	-1	5,525	-0.02%
2023/06/01	1	47.85	1	47.95	47.95	0	5,797	0.00%
2023/05/31	18	49.02	0	0.00	48.40	18	5,966	0.30%
2023/05/30	0	49.55	0	0.00	49.05	0	6,381	0.00%
2023/05/29	2	49.85	6	49.80	49.75	-4	6,771	-0.06%
2023/05/26	8	49.49	1	50.10	49.05	7	7,480	0.09%
2023/05/25	5	51.24	0	0.00	50.80	5	7,598	0.07%
2023/05/24	6	51.90	1	52.20	52.20	5	7,601	0.07%
2023/05/22	0	0.00	1	53.90	53.70	-1	7,579	-0.01%
2023/05/19	0	0.00	1	53.90	53.50	-1	7,625	-0.01%
2023/05/18	2	53.45	0	0.00	53.40	2	7,637	0.03%
2023/05/17	1	53.70	0	0.00	53.60	1	7,642	0.01%
2023/05/15	3.1	53.43	2	53.45	53.00	1.1	7,677	0.01%
2023/05/12	1	53.80	14	54.15	54.30	-13	7,672	-0.17%
2023/05/11	2	55.30	0	55.20	55.10	2	7,674	0.03%
2023/05/10	1	55.00	9	54.46	55.10	-8	7,665	-0.10%
2023/05/09	0	0.00	1	52.70	52.50	-1	7,599	-0.01%
2023/05/05	6	52.53	2	52.00	51.90	4	7,623	0.05%
2023/05/04	1	52.90	1	53.40	53.30	0	7,607	0.00%
2023/05/03	4	52.73	1	53.60	53.30	3	7,646	0.04%
2023/05/02	3	53.33	2	53.90	54.00	1	7,645	0.01%
2023/04/28	1	52.50	7	53.70	54.40	-6	7,622	-0.08%
2023/04/27	1	52.00	1	51.90	51.90	0	7,602	0.00%
2023/04/26	7	52.31	1	51.90	51.90	6	7,601	0.08%
2023/04/25	1	54.80	0	0.00	53.70	1	7,582	0.01%
2023/04/24	3	54.77	1	55.10	55.10	2	7,623	0.03%
2023/04/21	2	55.40	1	55.90	54.70	1	7,611	0.01%
2023/04/20	3	56.17	1	55.90	55.90	2	7,580	0.03%
2023/04/19	0	0.00	36	56.93	56.10	-36	7,634	-0.47%
2023/04/18	4	57.30	0	0.00	56.70	4	7,626	0.05%
2023/04/17	0	0.00	8	58.40	58.50	-8	7,628	-0.10%
2023/04/14	1	56.30	1	56.90	57.70	0	7,704	0.00%
2023/04/13	2	56.00	3	57.13	57.10	-1	7,729	-0.01%
2023/04/12	0	0.00	1.3	57.35	56.80	-1.3	7,661	-0.02%
2023/04/11	5	57.00	1	57.50	57.00	4	7,674	0.05%
2023/04/10	2.1	57.46	0	0.00	57.00	2.1	7,711	0.03%
2023/04/07	1	57.00	13	57.62	57.60	-12	7,673	-0.16%
2023/04/06	105	56.14	8	58.15	55.80	97	7,597	1.28%	大買/
2023/03/31	0	0.00	4	55.78	55.80	-4	7,472	-0.05%
2023/03/29	4	54.08	1	53.10	53.80	3	8,193	0.04%
2023/03/28	5	54.80	1	54.50	54.50	4	8,489	0.05%
2023/03/27	0	0.00	1	54.80	54.60	-1	8,860	-0.01%
2023/03/24	2	54.30	2	54.10	54.10	0	9,209	0.00%
2023/03/23	11	54.08	1	53.80	53.80	10	9,429	0.11%
2023/03/22	2	56.45	1	56.20	56.20	1	9,505	0.01%
2023/03/21	0	0.00	5	56.72	56.80	-5	9,597	-0.05%
2023/03/20	3	55.77	1	55.60	55.80	2	9,645	0.02%
2023/03/17	4	56.38	0	0.00	56.20	4	9,697	0.04%
2023/03/15	7.1	58.07	2	59.60	58.00	5.1	9,624	0.05%
2023/03/13	10.1	57.78	5	57.12	57.30	5.1	9,596	0.05%
2023/03/10	9	59.38	5	58.76	58.40	4	9,541	0.04%
2023/03/09	5	59.54	6	59.80	59.60	-1	9,609	-0.01%
2023/03/08	24	59.51	2	60.20	59.50	22	9,632	0.23%
2023/03/07	10	61.40	17	61.07	61.60	-7	9,517	-0.07%
2023/03/06	21	60.50	41	59.91	60.90	-20	9,491	-0.21%
2023/03/03	12	60.46	12.2	60.12	60.40	-0.2	9,645	0.00%
2023/03/02	30	60.60	37.1	59.98	60.30	-7.1	9,587	-0.07%
2023/03/01	21.2	59.19	100	58.06	57.40	-78.8	9,184	-0.86%
2023/02/24	37.2	60.68	10	61.18	61.00	27.2	8,786	0.31%
2023/02/23	1	55.10	14.1	54.57	56.60	-13.1	8,081	-0.16%
2023/02/22	4.1	51.57	5	51.56	51.50	-1	7,877	-0.01%
2023/02/21	2	50.15	5	50.60	50.90	-3	7,899	-0.04%
2023/02/20	0	0.00	4	49.60	49.75	-4	8,173	-0.05%
2023/02/17	10	50.61	1	51.00	49.80	9	8,339	0.11%
2023/02/16	0	0.00	2	51.40	51.40	-2	8,437	-0.02%
2023/02/15	0	0.00	5	51.96	51.90	-5	8,556	-0.06%
2023/02/13	2	50.90	0	0.00	50.90	2	8,617	0.02%
2023/02/09	1	51.90	0	51.80	51.70	1	8,711	0.01%
2023/02/08	0	0.00	3	51.73	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	5	50.92	51.20	-5	8,809	-0.06%
2023/02/03	4	50.60	1	51.20	50.30	3	8,854	0.03%
2023/02/02	1	50.40	2	51.00	50.90	-1	8,866	-0.01%
2023/02/01	2	50.10	2	51.00	50.90	0	8,801	0.00%
2023/01/31	2	49.65	1	50.20	50.50	1	8,733	0.01%
2023/01/30	0	0.00	2	50.10	50.80	-2	8,702	-0.02%
2023/01/17	2	49.85	2	49.55	49.80	0	8,684	0.00%
2023/01/16	0	48.80	0	0.00	49.00	0	8,737	0.00%
2023/01/13	0	49.60	3	49.65	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	2	48.28	49.05	-2	8,699	-0.02%
2023/01/11	0	0.00	2	47.75	47.75	-2	8,642	-0.02%
2023/01/10	2	47.40	1	47.20	47.20	1	8,655	0.01%
2023/01/09	1	47.30	6	47.82	48.00	-5	8,710	-0.06%
2023/01/06	0	0.00	2	46.33	46.30	-2	8,728	-0.02%
2023/01/05	3	46.65	5	46.65	46.80	-2	8,777	-0.02%
2023/01/04	3	45.75	1	46.55	46.30	2	8,838	0.02%
2023/01/03	5	47.80	2	47.73	47.50	3	8,787	0.03%
2022/12/30	2	48.80	1	48.60	48.60	1	8,789	0.01%
2022/12/29	1	48.60	0	0.00	48.70	1	8,907	0.01%
2022/12/28	2	49.10	0	0.00	48.80	2	8,912	0.02%
2022/12/27	1	49.25	1	49.45	48.95	0	8,924	0.00%
2022/12/26	3	49.05	2	49.15	49.00	1	8,949	0.01%
2022/12/23	6	50.27	9	50.33	50.10	-3	8,926	-0.03%
2022/12/22	17	50.64	16	50.69	51.90	1	8,837	0.01%
2022/12/21	5	49.08	4.2	49.10	49.45	0.8	8,400	0.01%
2022/12/20	1.1	47.18	2	48.45	48.20	-1	8,143	-0.01%
2022/12/19	17	48.66	17	48.04	47.60	0	7,937	0.00%
2022/12/16	3	51.13	3.2	50.62	49.85	-0.2	7,667	0.00%
2022/12/15	2.1	49.90	28	49.37	50.50	-26	7,438	-0.35%
2022/12/14	19.1	46.51	15	48.04	48.20	4.1	7,511	0.05%
2022/12/13	4	47.13	1.7	47.73	47.95	2.3	7,307	0.03%
2022/12/09	0.7	46.39	9	46.82	47.25	-8.4	7,285	-0.11%
2022/12/08	0.2	45.12	0	45.85	45.85	0.1	7,536	0.00%
2022/12/07	4	45.35	1	45.55	45.30	3	7,742	0.04%
2022/12/06	9	45.23	0	0.00	45.00	9	7,662	0.12%
2022/12/05	4	46.33	5	46.45	46.25	-1	7,609	-0.01%
2022/12/02	4.1	46.96	1.1	47.14	46.75	3	7,478	0.04%
2022/12/01	11	48.36	52	48.48	48.05	-41	7,426	-0.55%
2022/11/30	5	46.68	2	46.75	46.50	3	7,236	0.04%
2022/11/29	0	0.00	5.1	46.58	46.55	-5.1	7,190	-0.07%
2022/11/28	0.1	44.65	0	44.70	45.35	0.1	7,152	0.00%
2022/11/25	14.1	45.96	39	46.19	46.50	-24.9	7,025	-0.35%
2022/11/24	3	43.90	12	44.42	44.50	-9	6,835	-0.13%
2022/11/23	0	43.60	19	43.55	43.30	-19	6,689	-0.28%
2022/11/22	12	42.16	0	0.00	42.35	12	6,665	0.18%
2022/11/21	10	41.80	5.1	42.10	41.70	4.9	6,653	0.07%
2022/11/18	1	42.61	2.1	42.99	42.85	-1	6,686	-0.02%
2022/11/17	0	0.00	21	43.45	43.45	-21	6,635	-0.32%
2022/11/16	10	43.13	34	43.80	43.15	-24	6,589	-0.36%
2022/11/15	3	42.17	2	42.08	42.30	1	6,364	0.02%
2022/11/14	1	40.40	2	41.00	41.20	-1	6,236	-0.02%
2022/11/11	3	39.00	6	39.87	39.60	-3	6,182	-0.05%
2022/11/10	1	38.25	11	38.55	38.50	-10	6,125	-0.16%
2022/11/09	0	0.00	1.1	38.34	38.25	-1.1	6,142	-0.02%
2022/11/08	0	0.00	1	38.30	38.20	-1	6,163	-0.02%
2022/11/07	1	37.65	2	37.63	37.80	-1	6,117	-0.02%
2022/11/04	1.1	36.55	2	36.15	36.65	-0.9	6,074	-0.01%
2022/11/02	1	35.40	2	36.00	35.25	-1	5,945	-0.02%
2022/10/31	4	35.13	2	35.38	35.20	2	5,903	0.03%
2022/10/28	0	0.00	1	35.70	35.70	-1	5,926	-0.02%
2022/10/27	1	35.60	1	36.01	36.35	0	5,931	0.00%
2022/10/26	2	35.50	2	35.53	35.50	0	5,976	0.00%
2022/10/25	9	36.38	7	36.59	36.10	2	5,980	0.03%
2022/10/24	0	0.00	2	36.70	36.50	-2	6,043	-0.03%
2022/10/21	1	35.05	1	35.00	34.75	0	5,970	0.00%
2022/10/20	1	34.05	1	34.40	35.40	0	6,018	0.00%
2022/10/19	2	35.85	1.7	35.31	35.30	0.3	5,981	0.01%
2022/10/18	0	0.00	2.3	35.67	35.40	-2.3	6,013	-0.04%
2022/10/17	2	34.50	0.3	34.35	35.35	1.8	6,185	0.03%
2022/10/13	0	0.00	1	35.00	35.45	-1	6,761	-0.01%
2022/10/12	2	36.40	0	0.00	36.90	2	6,911	0.03%
2022/10/11	4	38.41	2	37.85	37.75	2	6,919	0.03%
2022/10/07	2	40.13	1	39.65	39.65	1	6,896	0.01%
2022/10/06	2.1	39.44	15	39.93	40.10	-13	6,862	-0.19%
2022/10/05	12	39.04	5	39.25	39.10	7	6,785	0.10%
2022/10/04	0	0.00	1	38.60	38.75	-1	6,795	-0.02%
2022/09/30	5.1	36.25	11	35.32	36.50	-5.9	6,774	-0.09%
2022/09/29	6	36.74	1	36.85	36.80	5	6,750	0.07%
2022/09/28	10	37.20	0	0.00	36.65	10	6,741	0.15%
2022/09/27	20	38.90	0	0.00	39.10	20	6,714	0.30%
2022/09/26	9	39.19	1	39.04	38.45	8	6,742	0.12%
2022/09/23	6.1	41.31	7	41.36	41.10	-0.9	6,693	-0.01%
2022/09/22	27	40.96	2	40.65	40.45	25	6,612	0.38%
2022/09/21	4.1	41.09	56	41.24	41.10	-51.9	6,460	-0.80%
2022/09/19	16	39.15	3	39.02	39.00	13	6,355	0.20%
2022/09/16	6	40.68	4.2	41.03	41.05	1.8	6,414	0.03%
2022/09/15	9.2	40.87	5	41.37	40.55	4.2	6,587	0.06%
2022/09/14	2.1	40.17	23	40.05	39.85	-20.9	6,586	-0.32%
2022/09/13	0	0.00	1	38.20	38.00	-1	6,587	-0.02%
2022/09/12	0	0.00	2	37.88	37.90	-2	6,890	-0.03%
2022/09/08	11	36.82	0	0.00	37.00	11	7,074	0.16%
2022/09/07	20.1	36.07	1	37.20	37.20	19	7,174	0.27%
2022/09/06	16	36.82	11	36.85	36.85	5	7,214	0.07%
2022/09/05	1	37.10	40	37.00	36.70	-39	7,274	-0.54%
2022/09/02	6	37.30	1	37.00	37.00	5	7,312	0.07%
2022/09/01	1	37.40	2	37.61	37.55	-1	7,339	-0.01%
2022/08/31	14	37.40	1.1	38.03	38.15	12.9	7,394	0.17%
2022/08/30	3.1	38.41	1	38.50	38.50	2.1	7,327	0.03%
2022/08/29	11	38.23	2.5	38.51	38.40	8.5	7,400	0.11%
2022/08/26	6	40.27	0.1	40.41	40.20	5.9	7,488	0.08%
2022/08/25	1.6	40.18	1	39.95	39.95	0.6	7,530	0.01%
2022/08/24	6	40.28	0.3	40.25	40.25	5.7	7,609	0.07%
2022/08/23	6.1	40.09	0.3	40.20	40.10	5.8	7,950	0.07%
2022/08/22	13.3	40.83	1.1	40.90	40.55	12.3	8,132	0.15%
2022/08/19	9.2	42.18	1	41.95	41.95	8.2	8,296	0.10%
2022/08/18	3	42.73	4.1	43.19	42.85	-1.1	8,556	-0.01%
2022/08/17	0	0.00	2.1	42.41	42.40	-2.1	8,576	-0.02%
2022/08/16	12	41.59	0	0.00	41.50	12	8,654	0.14%
2022/08/15	18	42.17	3.3	42.09	42.30	14.7	8,896	0.17%
2022/08/12	1	41.90	2.4	42.45	42.35	-1.4	9,009	-0.02%
2022/08/11	0	0.00	1.1	42.41	42.05	-1.1	9,168	-0.01%
2022/08/10	6	41.61	1	41.60	41.50	5	9,250	0.05%
2022/08/09	1	41.60	1	41.50	41.30	0	9,411	0.00%
2022/08/05	0.1	41.30	2	41.20	41.10	-1.9	9,791	-0.02%
2022/08/04	2	40.15	0	0.00	40.45	2	10,049	0.02%
2022/08/02	2	41.43	1	41.30	41.30	1	10,482	0.01%
2022/08/01	7	41.52	2	42.05	42.60	5	10,768	0.05%
2022/07/29	5	42.38	2	42.53	41.90	3	11,141	0.03%
2022/07/27	1	42.05	10	42.55	42.70	-9	11,486	-0.08%
2022/07/26	2	41.63	7	42.08	42.15	-5	11,592	-0.04%
2022/07/25	4	41.95	4	41.96	42.10	0	11,855	0.00%
2022/07/22	2.1	42.61	11	43.10	42.85	-9	12,103	-0.07%
2022/07/21	13	43.01	16	43.60	43.30	-3	12,295	-0.02%
2022/07/20	37	41.44	17	42.11	41.45	20	12,072	0.17%
2022/07/19	21	41.62	25	41.72	41.50	-4	12,205	-0.03%
2022/07/18	5	40.18	14	40.33	40.15	-9	12,501	-0.07%
2022/07/15	1	39.05	1	38.95	38.75	0	13,161	0.00%
2022/07/14	1	39.70	1	39.05	39.80	0	14,468	0.00%
2022/07/13	2	39.00	2	39.35	38.70	0	14,784	0.00%
2022/07/12	2	38.98	0	0.00	38.15	2	14,888	0.01%
2022/07/11	4	40.38	1	40.40	40.40	3	15,204	0.02%
2022/07/08	1	40.30	1	40.70	40.60	0	15,246	0.00%
2022/07/07	9	39.02	7	39.47	39.45	2	15,220	0.01%
2022/07/06	1	39.05	1	39.05	39.05	0	15,215	0.00%
2022/07/05	4	39.80	1	40.15	40.35	3	15,211	0.02%
2022/07/04	2	39.00	2	39.43	39.55	0	15,179	0.00%
2022/07/01	1	39.55	1	39.95	38.90	0	15,157	0.00%
2022/06/30	4	41.41	0	0.00	41.05	4	15,084	0.03%
2022/06/29	15	42.39	3	42.27	42.30	12	15,036	0.08%
2022/06/28	7	42.79	7	42.93	43.50	0	14,977	0.00%
2022/06/27	6	43.64	7	43.81	43.65	-1	14,966	-0.01%
2022/06/24	6	44.86	5	45.41	44.45	1	14,805	0.01%
2022/06/23	6	44.85	1	44.45	43.85	5	14,697	0.03%
2022/06/22	3	45.82	4	46.31	45.50	-1	14,558	-0.01%
2022/06/21	5	48.19	1	48.85	47.95	4	14,233	0.03%
2022/06/20	2	50.08	0	0.00	48.00	2	13,989	0.01%
2022/06/17	3	52.03	1	51.60	51.80	2	13,700	0.01%
2022/06/16	2	54.70	0	0.00	52.40	2	13,487	0.01%
2022/06/14	4	55.93	1	55.90	55.60	3	13,477	0.02%
2022/06/10	1	57.70	1	57.30	57.20	0	14,145	0.00%
2022/06/09	10	58.05	3	57.53	58.20	7	14,520	0.05%
2022/06/08	1	58.10	0	0.00	58.30	1	14,847	0.01%
2022/06/07	3	57.93	1	58.40	57.80	2	15,624	0.01%
2022/06/06	2	58.65	0	0.00	58.50	2	15,684	0.01%
2022/06/02	7	59.47	6	59.35	59.30	1	15,670	0.01%
2022/06/01	6	59.17	4	59.48	59.50	2	15,733	0.01%
2022/05/31	7	59.54	4	59.15	59.00	3	15,703	0.02%
2022/05/30	7	61.59	2	61.90	61.50	5	15,495	0.03%
2022/05/27	2	61.55	15.5	61.68	62.80	-13.5	15,313	-0.09%
2022/05/26	12.5	62.12	15	62.63	61.20	-2.5	15,150	-0.02%
2022/05/25	5	61.64	4	61.50	61.50	1	15,064	0.01%
2022/05/24	7	61.77	1	61.10	61.10	6	15,143	0.04%
2022/05/23	7	61.77	8	61.70	61.30	-1	15,342	-0.01%
2022/05/20	16.1	59.78	11	58.99	59.00	5.1	15,223	0.03%
2022/05/19	1	57.50	3	58.17	57.50	-2	15,237	-0.01%
2022/05/18	1	59.20	1	59.90	59.20	0	15,152	0.00%
2022/05/17	2	59.70	8	59.20	59.40	-6	15,086	-0.04%
2022/05/16	9	60.60	3	60.37	61.40	6	14,984	0.04%
2022/05/13	7.1	60.73	3	60.50	60.50	4.1	14,742	0.03%
2022/05/12	35	60.19	3	61.83	60.00	32	14,645	0.22%
2022/05/11	4	62.93	2	62.40	62.70	2	14,408	0.01%
2022/05/10	14.1	64.20	7	64.33	64.70	7.1	14,364	0.05%
2022/05/09	45.1	65.57	6	65.30	63.10	39.1	14,165	0.28%
2022/05/06	10.1	65.94	13	66.22	66.00	-2.9	13,914	-0.02%
2022/05/05	13.2	65.45	13	65.12	65.30	0.2	13,608	0.00%
2022/05/04	40	65.08	46	64.34	64.20	-6	13,444	-0.04%
2022/05/03	7	62.71	2	63.40	63.40	5	13,257	0.04%
2022/04/29	3.1	64.49	11	64.75	64.20	-7.9	13,166	-0.06%
2022/04/28	15	63.55	2	63.50	62.00	13	12,901	0.10%
2022/04/27	11	63.63	10	64.62	64.50	1	12,636	0.01%
2022/04/26	15	65.34	12	64.63	62.80	3	12,335	0.02%
2022/04/25	9.1	65.64	12	65.23	66.30	-2.9	12,021	-0.02%
2022/04/22	28.1	69.04	60	68.64	69.10	-31.9	11,733	-0.27%
2022/04/21	65	68.90	74.1	68.88	69.50	-9.1	11,261	-0.08%
2022/04/20	71	67.59	59	67.77	65.90	12	10,553	0.11%
2022/04/19	17	64.29	41	64.50	64.80	-24	9,265	-0.26%
2022/04/18	12	62.13	12.1	62.16	62.10	-0.1	8,963	0.00%
2022/04/15	2	61.30	19	60.82	62.30	-17	8,829	-0.19%
2022/04/14	12	59.86	4	59.10	59.80	8	8,508	0.09%
2022/04/13	1.1	58.23	0	0.00	58.10	1.1	8,484	0.01%
2022/04/08	0	0.00	3	56.90	57.30	-3	8,519	-0.04%
2022/04/07	3	57.70	0	0.00	56.10	3	8,560	0.04%
2022/04/06	3	58.40	1	58.40	58.00	2	8,554	0.02%
2022/04/01	2	59.85	0	0.00	59.90	2	8,629	0.02%
2022/03/31	0	0.00	5	59.40	59.10	-5	8,696	-0.06%
2022/03/30	1	59.10	2	59.70	59.80	-1	8,858	-0.01%
2022/03/29	1	59.30	1	59.80	58.70	0	9,176	0.00%
2022/03/28	4	58.60	3	58.67	59.00	1	9,565	0.01%
2022/03/25	7	59.64	0	0.00	59.20	7	10,155	0.07%
2022/03/23	0	0.00	3	61.77	61.80	-3	10,790	-0.03%
2022/03/22	0	0.00	2	61.80	61.60	-2	10,930	-0.02%
2022/03/21	2	61.75	2.1	62.20	62.40	-0.1	11,120	0.00%
2022/03/18	2	61.60	1	62.00	61.70	1	11,220	0.01%
2022/03/17	0.1	63.00	3	63.20	63.40	-2.9	11,268	-0.03%
2022/03/16	9	63.36	13	62.38	61.60	-4	11,267	-0.04%
2022/03/15	24	64.87	5	66.68	62.50	19	11,099	0.17%
2022/03/14	4	66.28	9.1	67.16	67.20	-5.1	11,077	-0.05%
2022/03/11	17	64.82	17	64.65	65.10	0	10,840	0.00%
2022/03/10	7	63.89	32	63.12	65.60	-25	10,814	-0.23%
2022/03/09	1	59.90	2	60.40	59.80	-1	10,174	-0.01%
2022/03/08	3.1	59.45	0	0.00	59.10	3.1	10,330	0.03%
2022/03/07	2	60.50	1	60.02	60.60	1	10,318	0.01%
2022/03/04	1	61.80	9	62.19	61.50	-8	10,302	-0.08%
2022/03/03	1	60.70	28	61.19	61.80	-27	10,289	-0.26%
2022/03/02	0	0.00	0.1	60.50	60.30	-0.1	10,282	0.00%
2022/02/25	13.1	61.44	14	61.76	60.50	-0.9	10,445	-0.01%
2022/02/24	10	61.07	1.1	61.63	59.90	9	10,301	0.09%
2022/02/23	12.1	61.03	6	62.15	61.50	6.1	10,203	0.06%
2022/02/22	4	61.30	2	61.00	60.30	2	9,947	0.02%
2022/02/21	4	61.43	3	61.30	61.10	1	9,883	0.01%
2022/02/18	2	60.20	6	60.62	60.90	-4	9,838	-0.04%
2022/02/17	2	59.70	1	60.70	59.70	1	9,848	0.01%
2022/02/16	1	60.00	6	60.40	60.50	-5	9,907	-0.05%
2022/02/15	1	59.80	0	0.00	59.40	1	9,999	0.01%
2022/02/10	4	59.88	5.1	60.06	59.70	-1.1	10,690	-0.01%
2022/02/09	0	0.00	1	58.50	58.30	-1	10,695	-0.01%
2022/02/08	1.1	57.12	1	57.30	57.90	0.1	10,744	0.00%
2022/02/07	1	55.60	2	56.30	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	1	53.30	53.10	-1	11,253	-0.01%
2022/01/24	0	54.20	2	53.70	54.80	-2	11,476	-0.02%
2022/01/21	2	55.00	50	55.20	54.80	-48	11,632	-0.41%
2022/01/19	3	56.37	1	56.10	55.20	2	11,905	0.02%
2022/01/17	2	56.90	1	57.40	57.40	1	12,348	0.01%
2022/01/14	0	0.00	3	57.63	58.20	-3	12,809	-0.02%
2022/01/13	1	58.10	0	0.00	57.90	1	12,982	0.01%
2022/01/12	2	57.20	0	0.00	57.00	2	13,150	0.02%
2022/01/11	2	58.00	2	59.30	58.30	0	13,349	0.00%
2022/01/06	0	0.00	1	60.00	60.00	-1	15,431	-0.01%
2022/01/05	0	0.00	5	60.70	60.40	-5	16,468	-0.03%
2022/01/03	0	0.00	1	59.60	60.00	-1	19,950	-0.01%
2021/12/30	2	60.75	0.3	60.40	60.40	1.8	20,752	0.01%
2021/12/28	24	61.33	1.2	61.07	61.00	22.8	22,378	0.10%
2021/12/27	0	0.00	1	62.10	61.20	-1	23,881	0.00%
2021/12/24	0.2	64.00	2	63.05	62.00	-1.8	25,225	-0.01%
2021/12/23	0	0.00	2	64.60	63.00	-2	25,739	-0.01%
2021/12/22	6	63.42	6.2	64.09	64.30	-0.2	25,689	0.00%
2021/12/21	7.2	63.56	10	63.08	63.70	-2.8	25,369	-0.01%
2021/12/20	3	61.10	2	61.60	60.40	1	24,862	0.00%
2021/12/17	0	0.00	6	61.23	60.80	-6	24,709	-0.02%
2021/12/16	0	0.00	1	59.70	59.70	-1	24,393	0.00%
2021/12/15	2	59.80	1	59.40	60.00	1	24,326	0.00%
2021/12/14	3	58.53	0	0.00	58.30	3	24,183	0.01%
2021/12/13	1	60.40	0	0.00	60.30	1	24,095	0.00%
2021/12/10	0	0.00	2	60.50	60.10	-2	24,122	-0.01%
2021/12/09	22	60.44	2.2	60.55	60.40	19.8	24,195	0.08%
2021/12/08	14.3	61.41	6	60.33	60.60	8.3	24,358	0.03%
2021/12/07	1	59.20	7	58.91	59.30	-6	24,014	-0.02%
2021/12/06	21	59.04	20	57.83	57.50	1	23,920	0.00%
2021/12/03	2	56.00	3	56.03	56.20	-1	23,755	0.00%
2021/12/02	141	56.13	1,128	56.01	56.40	-987	23,998	-4.11%	大買/大賣/鉅額交易
2021/12/01	978	54.71	18	54.58	55.00	960	23,914	4.01%	大買/鉅額交易
2021/11/30	2	53.75	7	53.99	53.90	-5	24,170	-0.02%
2021/11/29	3	52.37	3	53.03	52.50	0	24,393	0.00%
2021/11/26	13	52.25	0	0.00	52.00	13	24,668	0.05%
2021/11/25	13	54.12	1	54.70	54.20	12	24,831	0.05%
2021/11/24	1	54.20	18	54.73	55.00	-17	25,196	-0.07%
2021/11/23	8	53.25	1	52.80	52.90	7	25,350	0.03%
2021/11/22	7	53.26	4.1	53.46	53.30	2.9	25,787	0.01%
2021/11/19	6	52.52	1	52.30	52.30	5	26,379	0.02%
2021/11/18	13	53.47	4	53.70	53.50	9	27,876	0.03%
2021/11/17	3	53.27	0	0.00	53.10	3	27,980	0.01%
2021/11/16	1	55.00	1	55.30	54.80	0	28,225	0.00%
2021/11/15	1	54.70	1	54.20	54.20	0	28,822	0.00%
2021/11/12	6	54.77	3	55.50	54.70	3	29,155	0.01%
2021/11/11	5	56.18	2	56.43	54.60	3	29,109	0.01%
2021/11/10	3	56.97	9	56.92	56.80	-6	29,053	-0.02%
2021/11/09	15	56.09	18	56.64	56.50	-3	29,003	-0.01%
2021/11/08	73	55.08	13	54.94	55.20	60	28,746	0.21%
2021/11/05	16	52.71	11	53.45	53.60	5	28,800	0.02%
2021/11/04	34	54.35	12	53.68	53.10	22	28,843	0.08%
2021/11/03	31	55.10	33	54.86	53.90	-2	28,869	-0.01%
2021/11/02	6	52.58	8	52.85	52.70	-2	28,987	-0.01%
2021/11/01	11	52.70	6	52.10	52.10	5	28,983	0.02%
2021/10/29	3	52.80	3	52.87	52.60	0	28,909	0.00%
2021/10/28	3	51.47	2	51.80	51.30	1	28,915	0.00%
2021/10/27	2	51.75	16	51.79	51.70	-14	29,021	-0.05%
2021/10/26	9	52.40	9	52.46	53.20	0	29,449	0.00%
2021/10/25	2	51.97	3	53.17	53.20	-1	29,733	0.00%
2021/10/22	3	53.83	24	52.43	52.00	-21	29,803	-0.07%
2021/10/21	3.1	56.16	3	56.57	55.80	0.1	29,602	0.00%
2021/10/20	0	0.00	3	57.13	56.00	-3	29,630	-0.01%
2021/10/19	7	56.66	5	56.72	56.50	2	29,940	0.01%
2021/10/18	8	56.28	10	55.66	56.60	-2	30,269	-0.01%
2021/10/15	12	60.57	7	60.73	60.50	5	30,171	0.02%
2021/10/14	38.1	60.27	33	60.67	60.00	5.1	30,170	0.02%
2021/10/13	43	65.29	34	65.01	61.90	9	29,532	0.03%
2021/10/12	37	68.18	26	69.17	65.70	11	30,230	0.04%
2021/10/08	44	72.40	40	72.71	72.90	4	30,745	0.01%
2021/10/07	7	69.53	66	70.01	72.10	-59	29,252	-0.20%
2021/10/06	31	66.18	71	66.02	65.60	-40	29,263	-0.14%
2021/10/05	67	63.54	28	63.96	66.00	39	29,145	0.13%
2021/10/04	67	64.29	108	64.81	65.90	-41	28,809	-0.14%	大賣/
2021/10/01	111	64.06	93	63.52	62.90	18	28,252	0.06%	大買/
2021/09/30	10	64.84	38	65.82	68.60	-28	27,943	-0.10%
2021/09/29	3	64.23	10	63.61	62.40	-7	28,571	-0.02%
2021/09/28	36	62.61	2	62.35	62.30	34	29,643	0.11%
2021/09/27	9	64.92	6	65.10	63.90	3	31,156	0.01%
2021/09/24	6	65.03	11	65.27	65.00	-5	34,992	-0.01%
2021/09/23	1	63.60	36	63.90	64.00	-35	37,296	-0.09%
2021/09/22	2	62.10	1	62.00	62.00	1	39,665	0.00%
2021/09/17	3	64.00	0	0.00	63.50	3	42,413	0.01%
2021/09/16	1	63.80	1	63.40	63.50	0	44,810	0.00%
2021/09/15	4	64.08	3	63.90	63.90	1	47,675	0.00%
2021/09/14	11	64.15	15	65.71	63.60	-4	49,222	-0.01%
2021/09/13	7	64.57	11	64.70	63.90	-4	52,959	-0.01%
2021/09/10	6	62.40	8	62.38	62.90	-2	53,114	0.00%
2021/09/09	5	62.08	3	61.57	61.70	2	53,750	0.00%
2021/09/08	20	62.20	19	62.62	62.90	1	54,643	0.00%
2021/09/07	31	64.51	25	62.96	61.70	6	55,285	0.01%
2021/09/06	10	62.28	5	62.70	61.60	5	55,658	0.01%
2021/09/03	21	64.98	51	65.68	63.80	-30	56,174	-0.05%
2021/09/02	13	66.71	5	66.82	67.20	8	56,309	0.01%
2021/09/01	48	67.66	7	67.59	65.80	41	56,476	0.07%
2021/08/31	8	69.81	0	0.00	69.30	8	56,856	0.01%
2021/08/30	18	72.12	16	72.99	70.90	2	57,079	0.00%
2021/08/27	64	71.15	11	71.94	70.20	53	57,053	0.09%
2021/08/26	126	73.39	23	73.98	72.90	103	57,307	0.18%	大買/鉅額交易
2021/08/25	18	72.74	26	73.20	74.00	-8	58,239	-0.01%
2021/08/24	81.1	72.97	50	73.65	72.80	31.1	58,124	0.05%
2021/08/23	14	68.98	13	70.10	70.10	1	57,448	0.00%
2021/08/20	0	0.00	19	62.89	63.80	-19	58,353	-0.03%
2021/08/19	18	62.82	6	62.18	60.40	12	59,070	0.02%
2021/08/18	8	59.36	9	60.79	62.40	-1	59,461	0.00%
2021/08/17	0	0.00	2	59.30	57.10	-2	60,462	0.00%
2021/08/16	4	60.90	8	59.35	58.80	-4	61,044	-0.01%
2021/08/13	1	63.40	1	61.40	61.20	0	61,556	0.00%
2021/08/12	1	61.30	1	61.71	62.60	0	62,214	0.00%
2021/08/11	3	61.30	4	62.43	61.20	-1	62,923	0.00%
2021/08/10	4	63.30	3	63.00	62.30	1	62,981	0.00%
2021/08/09	15	64.22	7	63.97	63.00	8	63,482	0.01%
2021/08/06	16	65.54	9	66.48	64.20	7	63,902	0.01%
2021/08/05	1	63.20	0	63.40	63.10	1	63,763	0.00%
2021/08/03	1	63.43	1	64.00	63.90	0	64,567	0.00%
2021/08/02	3	63.20	3	63.40	64.50	0	65,142	0.00%
2021/07/30	25	67.03	14	64.71	62.60	11	65,383	0.02%
2021/07/29	14	65.81	43	64.82	67.20	-29	65,268	-0.04%
2021/07/28	25	62.15	3	62.73	62.30	22	65,495	0.03%
2021/07/27	3	62.50	1	63.04	62.00	2	65,896	0.00%
2021/07/23	3	65.83	2	66.40	67.00	1	67,620	0.00%
2021/07/22	0	0.00	11.2	64.10	64.90	-11.2	67,897	-0.02%
2021/07/21	40	68.70	8.1	68.78	65.00	32	68,700	0.05%
2021/07/20	2	67.60	14	68.40	67.90	-12	69,019	-0.02%
2021/07/19	4.1	71.26	1	70.60	70.60	3.1	69,684	0.00%
2021/07/16	40	72.64	30	72.83	71.00	10	70,256	0.01%
2021/07/15	26	72.63	21.1	72.48	73.90	4.9	69,495	0.01%
2021/07/14	15.1	67.99	58	70.28	67.20	-43	69,104	-0.06%
2021/07/13	13	68.27	56	70.95	69.50	-43	68,429	-0.06%
2021/07/12	15	72.59	18	73.36	71.80	-3	67,993	0.00%
2021/07/09	19	73.36	8	74.65	72.10	11	67,505	0.02%
2021/07/08	16	75.65	11.3	76.34	76.00	4.7	67,084	0.01%
2021/07/07	22	76.64	42.1	76.97	75.60	-20.1	66,212	-0.03%
2021/07/06	37	79.07	50	78.62	77.00	-13	65,280	-0.02%
2021/07/05	21.4	80.18	65	78.21	78.00	-43.7	64,163	-0.07%
2021/07/02	24.1	87.24	28	87.91	84.50	-3.9	62,931	-0.01%
2021/07/01	85	92.12	87.1	91.54	88.70	-2.1	61,490	0.00%
2021/06/30	61	87.15	132	86.08	89.10	-71	57,706	-0.12%	大賣/
2021/06/29	67.1	86.68	106.2	85.89	83.00	-39	55,515	-0.07%	大賣/
2021/06/28	77.2	84.55	57.4	83.59	85.00	19.8	53,345	0.04%
2021/06/25	139	79.37	40	80.28	79.00	99	50,615	0.20%	大買/
2021/06/24	61	77.90	124	78.09	77.70	-63	48,291	-0.13%	大賣/
2021/06/23	78.1	76.00	132.1	75.10	74.50	-54	45,419	-0.12%	大賣/
2021/06/22	217.1	81.07	150	81.02	82.70	67.1	43,824	0.15%	大買/大賣/
2021/06/21	128	75.59	39	75.59	75.60	89	40,035	0.22%	大買/
2021/06/18	7	66.76	30.2	67.72	68.80	-23.2	39,777	-0.06%
2021/06/17	22	60.55	39	61.46	62.60	-17	39,449	-0.04%
2021/06/16	11	60.84	110	60.72	58.60	-99	38,616	-0.26%	大賣/
2021/06/15	22	60.73	20.6	60.72	61.20	1.4	37,964	0.00%
2021/06/11	104	57.64	6	58.50	58.30	98	37,224	0.26%	大買/
2021/06/09	8.2	56.19	4	56.50	55.10	4.2	36,302	0.01%
2021/06/08	16	58.46	14	58.76	57.20	2	35,860	0.01%
2021/06/07	11.4	57.09	9	57.13	57.20	2.4	35,212	0.01%
2021/06/04	10	59.81	2	60.05	59.00	8	34,757	0.02%
2021/06/03	20.4	62.37	7	61.81	61.30	13.4	34,450	0.04%
2021/06/02	52	62.80	31.2	63.17	61.60	20.8	34,207	0.06%
2021/06/01	7.2	59.75	28	59.46	61.00	-20.8	32,922	-0.06%
2021/05/31	33	61.82	16	60.57	59.80	17	32,520	0.05%
2021/05/28	19.1	59.80	93	60.37	60.40	-73.9	31,635	-0.23%
2021/05/27	66	59.17	38	59.18	58.30	28	30,551	0.09%
2021/05/26	18	58.40	54	58.61	57.10	-36	29,473	-0.12%
2021/05/25	69	55.66	51	56.67	57.50	18	28,382	0.06%
2021/05/24	20	53.72	20.1	55.77	55.90	-0.1	26,966	0.00%
2021/05/21	43	47.52	40	48.75	50.90	3	26,332	0.01%
2021/05/20	15	48.57	3	48.42	46.35	12	25,730	0.05%
2021/05/19	44	49.33	42	49.76	51.10	2	24,989	0.01%
2021/05/18	4	46.66	5	47.62	47.65	-1	24,375	0.00%
2021/05/17	5	43.14	4.2	43.60	43.35	0.8	24,091	0.00%
2021/05/14	14	48.73	15	49.69	47.45	-1	23,447	0.00%
2021/05/13	16	52.92	7	52.70	52.70	9	22,766	0.04%
2021/05/12	10.1	59.52	5	58.56	58.50	5.1	22,337	0.02%
2021/05/11	19.1	65.14	147	63.52	65.00	-127.9	22,097	-0.58%	大賣/鉅額交易
2021/05/10	22	67.17	20	67.78	67.80	2	21,344	0.01%
2021/05/07	17.2	61.92	29	64.54	64.80	-11.8	20,635	-0.06%
2021/05/06	6	63.42	11	62.90	62.90	-5	20,145	-0.02%
2021/05/05	28	64.34	1	64.00	61.90	27	19,705	0.14%
2021/05/04	26	67.22	1	71.50	63.20	25	18,995	0.13%
2021/05/03	110	74.57	37	74.69	70.20	73	18,251	0.40%	大買/
2021/04/29	6	66.05	114	67.02	70.20	-108	16,779	-0.64%	大賣/鉅額交易
2021/04/28	104.4	69.90	8	67.84	68.00	96.4	16,142	0.60%	大買/
2021/04/27	58	71.07	41	71.08	69.00	17	15,420	0.11%
2021/04/26	32	64.13	83	67.42	67.90	-51	14,104	-0.36%
2021/04/23	79	63.89	52	62.69	61.80	27	13,310	0.20%
2021/04/22	100	63.06	16	64.84	63.70	84	12,385	0.68%
2021/04/21	27	60.74	13	61.14	61.90	14	11,585	0.12%
2021/04/20	48	55.97	29	55.99	56.30	19	10,663	0.18%
2021/04/19	11	50.25	12	52.10	52.40	-1	9,741	-0.01%
2021/04/16	37	44.51	47	45.77	47.65	-10	9,682	-0.10%
2021/04/15	0	0.00	8	43.70	43.35	-8	9,396	-0.09%
2021/04/14	31	44.02	56	43.36	44.00	-25	9,501	-0.26%
2021/04/13	19	43.22	30	43.42	43.00	-11	9,410	-0.12%
2021/04/12	41	42.78	2	42.80	42.50	39	9,563	0.41%
2021/04/09	23	42.05	4	41.48	41.85	19	9,633	0.20%
2021/04/08	0	0.00	24	42.50	42.85	-24	9,609	-0.25%
2021/04/07	2	41.20	1	41.50	42.05	1	9,684	0.01%
2021/04/06	1	42.85	4	42.78	42.05	-3	10,351	-0.03%
2021/04/01	4	42.41	1	42.00	42.35	3	10,740	0.03%
2021/03/31	0	0.00	3	40.42	41.30	-3	10,602	-0.03%
2021/03/30	0	0.00	6	38.87	39.55	-6	10,389	-0.06%
2021/03/29	0	0.00	16	39.02	39.40	-16	10,483	-0.15%
2021/03/26	0	0.00	41	37.72	37.90	-41	11,037	-0.37%
2021/03/25	10	38.17	0	0.00	37.35	10	11,832	0.08%
2021/03/24	6	38.35	8	38.72	38.75	-2	12,308	-0.02%
2021/03/23	2	37.98	0	0.00	38.80	2	12,204	0.02%
2021/03/22	12	39.20	18	39.32	39.00	-6	12,070	-0.05%
2021/03/19	15	38.09	16	38.01	37.70	-1	11,858	-0.01%
2021/03/18	0	0.00	8	38.14	38.00	-8	11,738	-0.07%
2021/03/17	0	0.00	10	37.48	37.65	-10	11,566	-0.09%
2021/03/16	3	37.10	20	37.35	37.30	-17	11,595	-0.15%
2021/03/15	4	37.18	21	37.66	37.75	-17	11,624	-0.15%
2021/03/12	37	36.28	4	36.65	36.70	33	11,686	0.28%
2021/03/11	3	36.02	0	0.00	36.40	3	11,654	0.03%
2021/03/10	3	35.75	6	36.62	36.50	-3	11,607	-0.03%
2021/03/09	4	35.89	17	36.65	36.70	-13	11,573	-0.11%
2021/03/08	11	36.55	18	37.18	35.50	-7	11,480	-0.06%
2021/03/05	0	0.00	6	35.97	36.00	-6	11,213	-0.05%
2021/03/04	4	35.33	228	35.61	35.85	-224	11,110	-2.02%	大賣/鉅額交易
2021/03/03	0	0.00	25	34.71	34.70	-25	11,027	-0.23%
2021/03/02	20	33.93	0	0.00	33.60	20	11,075	0.18%
2021/02/26	20	34.44	0	0.00	34.65	20	11,162	0.18%
2021/02/25	2	34.95	10	34.95	35.00	-8	11,171	-0.07%
2021/02/23	2	35.10	11	35.71	35.10	-9	11,178	-0.08%
2021/02/22	5	35.24	4	35.44	35.15	1	11,115	0.01%
2021/02/19	3	34.32	3	35.08	35.15	0	11,105	0.00%
2021/02/18	26	35.66	20	35.34	35.25	6	11,037	0.05%
2021/02/17	0	0.00	2	33.20	33.15	-2	10,811	-0.02%
2021/02/05	2	32.50	0	0.00	32.50	2	10,788	0.02%
2021/02/03	0	0.00	20	32.75	32.55	-20	10,813	-0.18%
2021/02/02	0	0.00	2	33.00	33.00	-2	10,856	-0.02%
2021/02/01	0	0.00	2	32.00	32.05	-2	10,888	-0.02%
2021/01/29	3	32.20	0	0.00	31.25	3	10,869	0.03%
2021/01/27	23	33.36	0	0.00	33.05	23	10,715	0.21%
2021/01/26	1	34.05	8	34.00	33.60	-7	10,666	-0.07%
2021/01/25	3	34.38	13	34.97	34.30	-10	10,635	-0.09%
2021/01/22	0	0.00	14	33.67	34.35	-14	10,595	-0.13%
2021/01/21	13	33.80	14	33.63	33.50	-1	10,546	-0.01%
2021/01/20	29	34.09	3	34.88	33.50	26	10,467	0.25%
2021/01/19	6	34.88	0	0.00	35.25	6	10,383	0.06%
2021/01/18	21	33.27	21.3	34.42	34.70	-0.3	10,359	0.00%
2021/01/15	49	35.32	2	34.98	34.95	47	10,260	0.46%
2021/01/14	25	36.65	56	36.83	36.70	-31	10,091	-0.31%
2021/01/13	18	36.26	8	36.94	36.00	10	9,885	0.10%
2021/01/12	71	36.17	0	35.60	35.55	71	9,816	0.72%
2021/01/11	18.3	37.73	65	37.65	37.40	-46.7	9,620	-0.49%
2021/01/08	8	35.19	39	35.62	35.80	-31	9,343	-0.33%
2021/01/07	63	34.59	15	34.35	34.80	48	9,238	0.52%
2021/01/06	36	36.05	27	36.41	35.75	9	9,102	0.10%
2021/01/05	4	37.15	13	37.60	37.15	-9	8,961	-0.10%
2021/01/04	11	36.88	6	37.20	36.70	5	8,698	0.06%
2020/12/31	12	36.91	27	36.96	36.90	-15	8,539	-0.18%
2020/12/30	46	36.12	38	36.57	36.95	8	8,477	0.09%
2020/12/29	70	38.23	49	38.09	36.90	21	8,518	0.25%
2020/12/28	9	37.31	53	37.03	37.15	-44	7,947	-0.55%
2020/12/25	24	34.80	34	34.95	35.00	-10	7,362	-0.14%
2020/12/23	35	34.10	7	34.06	34.65	28	7,166	0.39%
2020/12/22	61	35.54	25	36.45	34.35	36	6,956	0.52%
2020/12/21	40	36.56	55	36.41	36.65	-15	6,260	-0.24%
2020/12/18	47	34.11	36	33.80	34.00	11	5,401	0.20%
2020/12/17	3	32.17	14	32.43	32.50	-11	4,813	-0.23%
2020/12/16	5	31.85	37	32.15	32.20	-32	4,752	-0.67%
2020/12/15	40	32.26	20	32.25	31.60	20	4,656	0.43%
2020/12/14	0	0.00	28	31.86	32.00	-28	4,428	-0.63%
2020/12/11	2	30.80	0	0.00	30.95	2	4,338	0.05%
2020/12/10	22	31.62	5	31.79	31.10	17	4,297	0.40%
2020/12/09	4	31.65	6	31.93	31.70	-2	4,213	-0.05%
2020/12/08	9	32.18	41	32.30	31.55	-32	4,110	-0.78%
2020/12/07	1	31.10	1	31.45	31.30	0	3,815	0.00%
2020/12/04	5	31.13	43	31.47	31.40	-38	3,785	-1.00%
2020/12/03	1	30.85	0	0.00	30.75	1	3,754	0.03%
2020/12/02	7	30.88	8	31.11	30.90	-1	3,783	-0.03%
2020/12/01	44	30.95	2	30.95	30.95	42	3,768	1.11%
2020/11/30	10	31.54	1	31.40	31.40	9	3,783	0.24%
2020/11/27	13	31.59	11	31.87	32.00	2	3,709	0.05%
2020/11/26	28	31.34	17	31.49	31.55	11	3,637	0.30%
2020/11/25	13	31.22	16	31.11	31.05	-3	3,586	-0.08%
2020/11/24	6	30.07	29	30.46	30.55	-23	3,449	-0.67%
2020/11/23	12	30.05	25	30.31	30.30	-13	3,411	-0.38%
2020/11/20	14	29.84	2	29.95	29.95	12	3,366	0.36%
2020/11/19	21	29.87	26	30.10	30.00	-5	3,364	-0.15%
2020/11/18	8	30.03	118	30.03	30.05	-110	3,337	-3.30%	大賣/鉅額交易
2020/11/17	23	29.35	4	29.43	29.50	19	3,274	0.58%
2020/11/16	41	29.50	3	29.70	29.35	38	3,277	1.16%
2020/11/13	39	29.48	3	29.45	29.50	36	3,272	1.10%
2020/11/12	8	29.31	0	0.00	29.25	8	3,267	0.24%
2020/11/11	4	29.19	32	29.56	29.75	-28	3,267	-0.86%
2020/11/10	7	29.18	22	29.59	29.15	-15	3,240	-0.46%
2020/11/09	6	28.85	5	29.30	28.70	1	3,173	0.03%
2020/11/06	4	28.73	17	28.81	28.80	-13	3,117	-0.42%
2020/11/05	0	0.00	1	29.15	28.95	-1	3,150	-0.03%
2020/11/04	11	28.80	0	0.00	29.05	11	3,199	0.34%
2020/11/03	10	28.90	0	0.00	28.95	10	3,189	0.31%
2020/10/29	19	28.98	0	0.00	29.00	19	3,176	0.60%
2020/10/28	3	29.30	5	29.50	29.25	-2	3,157	-0.06%
2020/10/27	10	29.65	5	29.60	29.70	5	3,138	0.16%
2020/10/26	10	30.18	37	30.05	30.10	-27	3,122	-0.86%
2020/10/23	0	0.00	14	29.52	29.50	-14	3,061	-0.46%
2020/10/22	8	28.99	4	29.60	29.60	4	3,070	0.13%
2020/10/21	7	29.29	13	29.43	29.30	-6	3,065	-0.20%
2020/10/20	11	28.90	0	0.00	29.00	11	3,062	0.36%
2020/10/19	15	29.11	0	0.00	29.00	15	3,042	0.49%
2020/10/16	17	29.22	0	0.00	29.20	17	3,014	0.56%
2020/10/15	27	29.21	7	29.31	29.35	20	2,959	0.68%
2020/10/14	29	29.50	9	29.62	29.50	20	2,865	0.70%
2020/10/13	19	29.89	3	30.42	29.85	16	2,778	0.58%
2020/10/12	31	30.32	3	30.20	30.00	28	2,713	1.03%
2020/10/08	44	31.20	6	31.56	31.00	38	2,643	1.44%
2020/10/07	12	32.08	6	32.18	32.00	6	2,543	0.24%
2020/10/06	13	32.04	8	32.43	32.75	5	2,420	0.21%
2020/10/05	1	31.95	43	31.84	32.90	-42	2,163	-1.94%
2020/09/30	0	0.00	6	29.95	29.95	-6	1,906	-0.31%
2020/09/28	0	0.00	3	29.90	30.05	-3	1,914	-0.16%
2020/09/25	0	0.00	2	28.80	28.55	-2	1,851	-0.11%
2020/09/24	2	28.00	0	0.00	28.00	2	1,862	0.11%
2020/09/18	1	29.25	0	0.00	28.95	1	2,009	0.05%
2020/09/17	6	29.20	0	0.00	29.20	6	2,013	0.30%
2020/09/15	2	29.35	0	0.00	29.40	2	2,035	0.10%
2020/09/14	0	0.00	5	29.55	29.50	-5	2,082	-0.24%
2020/09/11	0	0.00	10	29.95	29.60	-10	2,106	-0.47%
2020/09/10	2	30.23	5	30.20	30.10	-3	2,118	-0.14%
2020/09/09	2	30.20	0	0.00	30.45	2	2,134	0.09%
2020/09/07	0	0.00	2	31.20	31.25	-2	2,109	-0.09%
2020/09/04	0	0.00	1	30.60	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	7	30.14	30.45	-7	2,084	-0.34%
2020/09/01	1	29.90	0	0.00	29.70	1	2,100	0.05%
2020/08/31	3	29.90	16	30.02	30.00	-13	2,144	-0.61%
2020/08/27	1	29.80	0	0.00	29.35	1	2,166	0.05%
2020/08/25	0	0.00	2	29.85	29.70	-2	2,186	-0.09%
2020/08/21	3	28.92	10	29.25	29.15	-7	2,189	-0.32%
2020/08/20	19	28.84	0	0.00	28.75	19	2,191	0.87%
2020/08/18	3	29.60	2	30.20	29.65	1	2,198	0.05%
2020/08/17	7	29.91	2	30.00	29.90	5	2,194	0.23%
2020/08/14	0	0.00	14	29.92	29.70	-14	2,191	-0.64%
2020/08/13	0	0.00	5	29.16	29.20	-5	2,179	-0.23%
2020/08/12	2	29.00	0	0.00	29.05	2	2,193	0.09%
2020/08/11	4	29.65	32	30.02	29.80	-28	2,177	-1.29%
2020/08/10	0	0.00	40	29.01	29.50	-40	2,128	-1.88%
2020/08/07	31	27.91	0	0.00	27.85	31	2,083	1.49%
2020/08/05	0	0.00	2	27.95	27.95	-2	2,107	-0.09%
2020/08/03	10	27.35	0	0.00	27.30	10	2,168	0.46%
2020/07/31	0	0.00	1	27.75	27.75	-1	2,174	-0.05%
2020/07/30	2	27.05	0	0.00	27.30	2	2,198	0.09%
2020/07/29	10	27.15	1	26.25	26.80	9	2,221	0.41%
2020/07/28	0	0.00	2	26.93	26.35	-2	2,246	-0.09%
2020/07/27	10	27.40	0	0.00	27.25	10	2,280	0.44%
2020/07/16	2	28.85	0	0.00	28.80	2	2,534	0.08%
2020/07/13	0	0.00	10	28.85	28.85	-10	2,589	-0.39%
2020/07/10	27	29.03	0	0.00	28.95	27	2,632	1.03%
2020/07/09	1	29.70	33	29.86	29.75	-32	2,620	-1.22%
2020/07/07	0	0.00	6	30.44	30.45	-6	2,586	-0.23%
2020/07/03	10	30.02	3	29.90	29.80	7	2,557	0.27%
2020/07/01	7	29.54	0	0.00	29.50	7	2,566	0.27%
2020/06/30	3	31.30	2	31.20	31.30	1	2,488	0.04%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/18	32	31.34	0	0.00	31.05	32	2,371	1.35%
2020/06/16	1	30.65	0	0.00	30.65	1	2,341	0.04%
2020/06/15	0	0.00	2	30.80	30.45	-2	2,400	-0.08%
2020/06/12	10	30.40	0	0.00	30.40	10	2,415	0.41%
2020/06/11	13	30.29	0	0.00	30.10	13	2,429	0.54%
2020/06/10	5	31.10	0	0.00	31.00	5	2,408	0.21%
2020/06/08	2	31.35	0	0.00	31.35	2	2,366	0.08%
2020/06/05	0	0.00	2	31.95	32.05	-2	2,369	-0.08%
2020/06/04	0	0.00	8	31.04	31.15	-8	2,331	-0.34%
2020/06/02	0	0.00	2	30.00	30.00	-2	2,306	-0.09%
2020/05/28	0	0.00	2	29.53	29.40	-2	2,307	-0.09%
2020/05/26	0	0.00	3	29.43	29.50	-3	2,320	-0.13%
2020/05/25	40	28.99	0	0.00	29.00	40	2,283	1.75%
2020/05/21	1	28.55	0	0.00	28.65	1	2,269	0.04%
2020/05/18	0	0.00	2	28.20	28.05	-2	2,246	-0.09%
2020/05/15	0	0.00	2	28.05	28.00	-2	2,242	-0.09%
2020/05/11	2	28.70	0	0.00	28.90	2	2,287	0.09%
2020/05/08	1	29.40	0	0.00	28.85	1	2,279	0.04%
2020/05/07	2	29.20	0	0.00	29.30	2	2,257	0.09%
2020/05/05	1	28.90	0	0.00	29.05	1	2,253	0.04%
2020/05/04	0	0.00	3	28.85	28.90	-3	2,251	-0.13%
2020/04/30	2	29.53	0	0.00	29.55	2	2,225	0.09%
2020/04/29	0	0.00	13	29.37	29.25	-13	2,190	-0.59%
2020/04/23	10	28.75	0	0.00	28.85	10	2,079	0.48%
2020/04/21	6	29.01	3	29.03	28.45	3	2,010	0.15%
2020/04/17	2	28.20	7	28.76	28.40	-5	1,875	-0.27%
2020/04/16	4	28.23	0	0.00	28.35	4	1,846	0.22%
2020/04/15	2	28.20	2	28.65	28.45	0	1,830	0.00%
2020/04/10	0	0.00	2	27.65	27.70	-2	1,777	-0.11%
2020/04/09	2	27.10	20	27.20	27.35	-18	1,772	-1.02%
2020/04/08	1	27.05	0	0.00	27.10	1	1,755	0.06%
2020/04/07	5	26.60	0	0.00	26.75	5	1,737	0.29%
2020/04/06	5	26.70	0	0.00	26.55	5	1,716	0.29%
2020/03/27	0	0.00	2	25.85	25.55	-2	1,672	-0.12%
2020/03/26	10	25.05	10	25.20	25.45	0	1,650	0.00%
2020/03/25	0	0.00	6	24.94	24.80	-6	1,641	-0.37%
2020/03/24	2	23.95	0	0.00	23.95	2	1,621	0.12%
2020/03/19	0	0.00	10	22.50	22.45	-10	1,547	-0.65%
2020/03/18	2	25.35	10	25.73	24.90	-8	1,469	-0.54%
2020/03/17	30	25.48	0	0.00	25.00	30	1,440	2.08%
2020/03/16	10	26.00	0	0.00	26.00	10	1,402	0.71%
2020/03/13	10	26.20	0	0.00	27.15	10	1,373	0.73%
2020/03/12	1	28.55	61	28.45	28.20	-60	1,320	-4.54%
2020/03/11	10	28.90	10	29.08	28.85	0	1,294	0.00%
2020/03/10	1	27.35	0	0.00	27.85	1	1,260	0.08%
2020/03/09	21	28.77	0	0.00	28.00	21	1,233	1.70%
2020/03/03	8	29.08	0	0.00	29.00	8	1,199	0.67%
2020/03/02	2	29.00	0	0.00	29.00	2	1,194	0.17%
2020/02/27	0	0.00	5	29.25	29.30	-5	1,186	-0.42%
2020/02/20	3	30.15	2	30.25	30.20	1	1,171	0.09%
2020/02/19	31	29.60	0	0.00	29.85	31	1,161	2.67%
2020/02/18	2	29.25	31	29.35	29.35	-29	1,158	-2.50%
2020/02/17	20	29.26	0	0.00	29.10	20	1,164	1.72%
2020/02/14	7	29.47	0	0.00	29.40	7	1,148	0.61%
2020/02/12	5	29.80	0	0.00	29.45	5	1,108	0.45%
2020/02/10	10	29.45	0	0.00	29.35	10	1,101	0.91%
2020/02/06	0	0.00	3	30.20	30.20	-3	1,109	-0.27%
2020/02/05	12	30.08	0	0.00	30.00	12	1,105	1.09%
2020/02/03	5	29.95	3	29.95	30.10	2	1,094	0.18%
2020/01/16	4	32.20	0	0.00	32.20	4	1,112	0.36%
2020/01/14	2	31.95	0	0.00	31.70	2	1,163	0.17%
2020/01/10	2	31.85	0	0.00	31.80	2	1,232	0.16%
2020/01/08	2	32.25	0	0.00	32.35	2	1,266	0.16%
2020/01/03	2	33.10	0	0.00	33.15	2	1,422	0.14%
2019/12/31	0	0.00	2	33.60	33.60	-2	1,495	-0.13%
2019/12/26	2	33.15	0	0.00	33.15	2	1,549	0.13%
2019/12/25	1	33.30	0	0.00	33.40	1	1,577	0.06%
2019/12/23	1	33.60	0	0.00	33.70	1	1,630	0.06%
2019/12/20	6	33.90	1	34.00	34.00	5	1,664	0.30%
2019/12/18	20	33.70	3	33.57	33.80	17	1,711	0.99%
2019/12/16	2	33.00	0	0.00	33.10	2	1,773	0.11%
2019/12/13	1	33.05	0	0.00	33.10	1	1,782	0.06%
2019/12/12	5	33.30	1	33.30	33.35	4	1,780	0.22%
2019/12/11	5	33.52	0	0.00	33.45	5	1,783	0.28%
2019/12/09	2	33.85	0	0.00	33.75	2	1,807	0.11%
2019/12/05	0	0.00	50	34.40	34.15	-50	1,851	-2.70%
2019/11/27	30	34.05	0	0.00	33.85	30	2,075	1.45%
2019/11/26	20	33.80	11	33.82	34.00	9	2,131	0.42%
2019/11/21	0	0.00	40	32.80	33.15	-40	2,150	-1.86%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/14	40	33.18	0	0.00	32.65	40	2,236	1.79%
2019/11/13	6	32.82	0	0.00	32.95	6	2,263	0.27%
2019/11/12	2	33.10	0	0.00	33.05	2	2,283	0.09%
2019/11/08	7	33.49	0	0.00	33.60	7	2,321	0.30%
2019/11/07	0	0.00	10	33.80	33.80	-10	2,336	-0.43%
2019/11/01	0	0.00	30	33.72	33.65	-30	2,380	-1.26%
2019/10/31	13	34.05	12	34.40	33.85	1	2,417	0.04%
2019/10/29	0	0.00	5	34.05	34.00	-5	2,440	-0.20%
2019/10/28	10	33.60	0	0.00	33.95	10	2,459	0.41%
2019/10/24	0	0.00	2	33.95	33.95	-2	2,555	-0.08%
2019/10/23	2	33.45	0	0.00	33.50	2	2,635	0.08%
2019/10/22	20	33.90	0	0.00	34.10	20	2,739	0.73%
2019/10/18	5	33.12	0	0.00	33.85	5	3,136	0.16%
2019/10/16	0	0.00	32	33.80	33.45	-32	3,352	-0.95%
2019/10/15	0	0.00	8	34.75	34.10	-8	3,325	-0.24%
2019/10/14	0	0.00	2	34.10	34.90	-2	3,297	-0.06%
2019/10/09	40	33.03	1	33.50	33.55	39	3,220	1.21%
2019/10/08	2	33.25	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	2	33.70	33.95	-2	3,141	-0.06%
2019/10/04	2	33.05	0	0.00	32.85	2	3,138	0.06%
2019/09/27	0	0.00	3	33.35	33.55	-3	3,110	-0.10%
2019/09/25	3	33.70	5	33.70	34.25	-2	3,088	-0.06%
2019/09/23	5	33.15	0	0.00	33.05	5	3,055	0.16%
2019/09/09	0	0.00	5	35.45	35.45	-5	2,913	-0.17%
2019/09/02	0	0.00	2	35.60	35.90	-2	2,702	-0.07%
2019/08/26	0	0.00	8	32.88	32.90	-8	2,497	-0.32%
2019/08/23	8	33.40	0	0.00	33.50	8	2,488	0.32%
2019/08/20	0	0.00	6	33.00	33.25	-6	2,420	-0.25%
2019/08/19	0	0.00	8	33.03	33.20	-8	2,389	-0.33%
2019/08/16	18	32.45	0	0.00	32.50	18	2,356	0.76%
2019/08/06	5	33.15	0	0.00	33.15	5	2,128	0.23%
2019/08/01	0	0.00	5	34.70	34.20	-5	2,046	-0.24%
2019/07/31	1	34.75	27	34.82	35.00	-26	2,010	-1.29%
2019/07/30	4	35.08	0	0.00	35.30	4	1,990	0.20%
2019/07/29	10	35.81	0	0.00	35.55	10	1,968	0.51%
2019/07/26	2	35.40	0	0.00	35.65	2	1,925	0.10%
2019/07/25	0	0.00	2	35.30	35.85	-2	1,899	-0.11%
2019/07/22	2	38.10	14	38.19	38.30	-12	1,520	-0.79%
2019/07/10	2	34.58	0	0.00	34.60	2	961	0.21%
2019/07/09	0	0.00	1	34.10	34.60	-1	931	-0.11%
2019/07/08	0	0.00	1	34.60	34.50	-1	911	-0.11%
2019/07/04	0	0.00	21	34.57	34.60	-21	905	-2.32%
2019/07/03	0	0.00	2	34.10	34.10	-2	896	-0.22%
2019/07/01	5	33.35	0	0.00	33.45	5	877	0.57%
2019/06/25	0	0.00	5	32.95	32.95	-5	858	-0.58%
2019/06/24	0	0.00	5	33.20	33.05	-5	852	-0.59%
2019/06/21	0	0.00	10	32.85	32.90	-10	828	-1.21%
2019/06/18	0	0.00	5	32.00	32.05	-5	813	-0.61%
2019/06/17	0	0.00	8	32.13	32.20	-8	822	-0.97%
2019/06/14	0	0.00	5	31.90	31.75	-5	835	-0.60%
2019/06/13	0	0.00	5	31.40	31.40	-5	839	-0.60%
2019/06/12	0	0.00	0.4	32.35	31.30	-0.4	836	-0.05%
2019/06/05	0	0.00	5	31.30	31.20	-5	864	-0.58%
2019/05/30	0	0.00	2	31.10	31.20	-2	875	-0.23%
2019/05/29	2	30.65	0	0.00	30.70	2	895	0.22%
2019/05/24	0	0.00	6	31.05	31.15	-6	939	-0.64%
2019/05/23	0	0.00	10	31.05	30.90	-10	946	-1.06%
2019/05/21	0	0.00	1	30.95	31.10	-1	1,000	-0.10%
2019/05/16	1	30.55	0	0.00	30.45	1	1,040	0.10%
2019/05/14	10	30.40	0	0.00	30.50	10	1,094	0.91%
2019/05/10	9	30.94	0	0.00	30.60	9	1,173	0.77%
2019/05/09	8	31.56	0	0.00	31.20	8	1,166	0.69%
2019/05/08	4	31.55	0	0.00	31.75	4	1,182	0.34%
2019/05/07	5	32.00	0	0.00	32.00	5	1,187	0.42%
2019/05/06	5	32.00	0	0.00	32.00	5	1,183	0.42%
2019/05/02	0	0.00	10	32.70	32.55	-10	1,162	-0.86%
2019/04/30	0	0.00	7	32.21	32.30	-7	1,140	-0.61%
2019/04/29	7	31.70	0	0.00	31.75	7	1,141	0.61%
2019/04/26	5	31.80	0	0.00	31.85	5	1,139	0.44%
2019/04/24	0	0.00	2	32.25	32.00	-2	1,127	-0.18%
2019/04/22	3	32.05	2	31.75	31.85	1	1,106	0.09%
2019/04/16	2	31.20	0	0.00	31.20	2	1,106	0.18%
2019/04/12	10	31.25	0	0.00	31.30	10	1,105	0.90%
2019/04/09	5	31.50	0	0.00	31.60	5	1,106	0.45%
2019/04/08	6	31.02	22	31.50	31.50	-16	1,100	-1.45%
2019/04/03	0	0.00	10	30.90	30.90	-10	1,086	-0.92%
2019/04/01	25	30.99	10	31.03	30.90	15	1,096	1.37%
2019/03/29	0	0.00	2	30.90	31.05	-2	1,083	-0.18%
2019/03/26	2	30.45	0	0.00	30.45	2	1,099	0.18%
2019/03/25	10	30.25	0	0.00	30.40	10	1,108	0.90%
2019/03/21	10	30.60	2	30.65	30.65	8	1,120	0.71%
2019/03/20	0	0.00	0.9	30.70	30.70	-0.9	1,121	-0.08%
2019/03/19	0	0.00	1	30.80	30.50	-1	1,118	-0.09%
2019/03/14	0	0.00	20	30.10	29.90	-20	1,120	-1.78%
2019/03/13	0	0.00	8	30.06	29.90	-8	1,129	-0.71%
2019/03/12	1	30.00	4	30.00	29.90	-3	1,146	-0.26%
2019/03/11	12	29.69	0	0.00	29.80	12	1,191	1.01%
2019/03/08	0	0.00	10	30.08	30.10	-10	1,211	-0.83%
2019/03/07	5	30.25	17	30.44	30.30	-12	1,252	-0.96%
2019/03/04	0	0.00	25	30.73	30.80	-25	1,327	-1.88%
2019/02/27	0	0.00	5	30.80	30.75	-5	1,318	-0.38%
2019/02/25	0	0.00	1	30.60	30.50	-1	1,304	-0.08%
2019/02/21	5	30.10	0	0.00	30.35	5	1,303	0.38%
2019/02/20	5	30.05	10	30.25	30.40	-5	1,312	-0.38%
2019/02/19	1	29.80	2	30.00	29.90	-1	1,291	-0.08%
2019/02/14	17	29.55	0	0.00	29.60	17	1,360	1.25%
2019/02/13	25	29.59	0	0.00	29.60	25	1,361	1.84%
2019/02/12	1	29.55	6	29.73	30.00	-5	1,358	-0.37%
2019/02/11	11	29.45	0	0.00	29.45	11	1,352	0.81%
2019/01/28	4	30.58	0	0.00	30.65	4	1,291	0.31%
2019/01/25	7	30.75	0	0.00	30.75	7	1,351	0.52%
2019/01/22	2	31.00	0	0.00	30.90	2	1,507	0.13%
2019/01/21	0	0.00	2	31.50	31.35	-2	1,554	-0.13%
2019/01/17	2	31.05	0	0.00	31.15	2	1,617	0.12%
2019/01/11	5	31.25	0	0.00	31.45	5	1,793	0.28%
2019/01/02	7	31.52	0	0.00	31.50	7	2,637	0.27%
2018/12/28	0	0.00	9	31.89	32.25	-9	2,672	-0.34%
2018/12/21	2	31.35	0	0.00	31.25	2	2,855	0.07%
2018/12/19	2	32.10	1	32.10	32.25	1	2,864	0.03%
2018/12/11	0	0.00	2	32.30	32.30	-2	2,860	-0.07%
2018/12/06	2	31.40	10	31.35	31.50	-8	2,850	-0.28%
2018/12/05	12	31.32	2	31.85	31.60	10	2,863	0.35%
2018/12/04	25	32.12	0	0.00	31.95	25	2,855	0.88%
2018/12/03	3	32.90	2	32.45	32.55	1	2,812	0.04%
2018/11/30	5	31.70	7	32.31	32.00	-2	2,785	-0.07%
2018/11/29	0	0.00	4	31.40	31.25	-4	2,754	-0.15%
2018/11/28	0	0.00	2	31.05	31.20	-2	2,746	-0.07%
2018/11/20	1	30.25	0	0.00	30.15	1	2,728	0.04%
2018/11/15	2	30.15	0	0.00	29.70	2	2,769	0.07%
2018/11/14	5	30.75	2	30.80	30.75	3	2,736	0.11%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	2	30.25	0	0.00	29.95	2	2,719	0.07%
2018/11/08	2	31.05	0	0.00	30.50	2	2,760	0.07%
2018/11/07	0	0.00	1	31.60	31.15	-1	2,754	-0.04%
2018/11/06	1	31.05	0	0.00	31.10	1	2,768	0.04%
2018/11/05	0	0.00	1	31.15	31.25	-1	2,775	-0.04%
2018/11/02	2	30.85	3	31.27	31.25	-1	2,787	-0.04%
2018/11/01	2	31.40	0	0.00	31.10	2	2,746	0.07%
2018/10/30	0	0.00	2	31.90	32.05	-2	2,763	-0.07%
2018/10/29	2	31.40	0	0.00	31.70	2	2,740	0.07%
2018/10/25	5	33.65	12	33.60	33.50	-7	2,714	-0.26%
2018/10/24	3	34.40	15	34.54	34.30	-12	2,694	-0.45%
2018/10/18	10	36.50	0	0.00	36.15	10	2,619	0.38%
2018/10/17	0	0.00	4	36.23	36.05	-4	2,597	-0.15%
2018/10/16	10	37.13	3.2	38.13	36.90	6.8	2,524	0.27%
2018/10/15	3	38.48	17	38.49	38.25	-14	2,375	-0.59%
2018/10/12	5	36.57	7	36.76	37.30	-2	2,132	-0.09%
2018/10/11	0	0.00	7	36.92	36.10	-7	2,034	-0.34%
2018/10/09	0	0.00	12	36.67	36.90	-12	1,900	-0.63%
2018/10/08	0	0.00	4	35.15	35.40	-4	1,801	-0.22%
2018/10/03	0	0.00	2	36.30	36.20	-2	1,714	-0.12%
2018/10/01	0	0.00	2	35.55	35.35	-2	1,696	-0.12%
2018/09/28	0	0.00	4	35.05	35.10	-4	1,714	-0.23%
2018/09/25	0	0.00	7	34.83	34.90	-7	1,680	-0.42%
2018/09/21	0	0.00	2	34.08	34.05	-2	1,663	-0.12%
2018/09/19	0	0.00	6	33.78	33.65	-6	1,660	-0.36%
2018/09/14	1	33.00	0	0.00	33.05	1	1,650	0.06%
2018/09/07	1	32.90	0	0.00	33.15	1	1,610	0.06%
2018/09/06	4	32.68	2	33.10	33.20	2	1,611	0.12%
2018/09/04	2	33.25	0	0.00	33.50	2	1,582	0.13%
2018/09/03	4	33.53	0	0.00	33.50	4	1,564	0.26%
2018/08/30	0	0.00	25	33.95	34.10	-25	1,548	-1.61%
2018/08/29	2	34.10	25	33.95	34.10	-23	1,546	-1.49%
2018/08/28	3	34.32	0	0.00	34.35	3	1,532	0.20%
2018/08/27	2	34.60	0	0.00	34.65	2	1,527	0.13%
2018/08/24	2	35.15	0	0.00	34.70	2	1,527	0.13%
2018/08/23	0	0.00	2	35.80	35.65	-2	1,512	-0.13%
2018/08/21	236	35.10	4	35.00	35.05	232	1,446	16.03%	大買/鉅額交易
2018/08/20	2	34.40	0	0.00	34.50	2	1,433	0.14%
2018/08/17	2	34.65	1	34.65	34.55	1	1,433	0.07%
2018/08/16	0	0.00	2	35.15	35.05	-2	1,415	-0.14%
2018/08/15	264	35.01	8	34.99	34.90	256	1,377	18.59%	大買/鉅額交易
2018/08/14	0	0.00	8	33.54	34.20	-8	1,315	-0.61%
2018/08/13	8	32.70	0	0.00	32.60	8	1,294	0.62%
2018/08/10	2	34.10	0	0.00	33.70	2	1,270	0.16%
2018/08/08	2	34.00	2	34.60	34.85	0	1,284	0.00%
2018/08/07	0	0.00	4	35.05	34.35	-4	1,258	-0.32%
2018/08/06	5	34.24	6	34.68	34.60	-1	1,196	-0.08%
2018/08/03	0	0.00	1	33.00	33.05	-1	1,106	-0.09%
2018/08/02	2	33.05	3	33.03	33.00	-1	1,106	-0.09%
2018/08/01	1	31.90	7	32.56	32.60	-6	1,074	-0.56%
2018/07/24	0	0.00	3	31.20	31.80	-3	983	-0.31%
2018/07/23	0	0.00	2	30.68	30.85	-2	968	-0.21%
2018/07/20	1	30.30	0	0.00	30.45	1	991	0.10%
2018/07/19	2	30.60	0	0.00	30.40	2	1,015	0.20%
2018/07/12	2	29.45	0	0.00	29.50	2	1,062	0.19%
2018/07/05	1	31.00	0	0.00	30.70	1	953	0.10%
2018/07/04	27	31.25	0	0.00	31.30	27	942	2.86%
2018/07/02	1	32.30	0	0.00	32.15	1	965	0.10%
2018/06/29	0	0.00	1	32.05	33.50	-1	966	-0.10%
2018/06/27	5	32.20	0	0.00	32.05	5	955	0.52%
2018/06/20	5	33.30	0	0.00	33.40	5	1,022	0.49%
2018/06/12	0	0.00	3	33.90	33.80	-3	1,136	-0.26%
2018/06/11	2	34.00	0	0.00	33.95	2	1,145	0.17%
2018/06/06	1	33.90	0	0.00	33.80	1	1,182	0.08%
2018/06/05	0	0.00	6	33.70	33.70	-6	1,212	-0.49%
2018/06/04	3	33.85	2	33.80	33.80	1	1,236	0.08%
2018/06/01	0	0.00	1	33.75	33.65	-1	1,246	-0.08%
2018/05/31	0	0.00	21	33.46	34.35	-21	1,253	-1.67%
2018/05/30	0	0.00	13	33.20	33.40	-13	1,295	-1.00%
2018/05/29	5	33.40	1.6	33.33	33.30	3.4	1,318	0.26%
2018/05/25	0	0.00	1	33.50	33.70	-1	1,359	-0.07%
2018/05/24	0	0.00	1	33.35	33.55	-1	1,385	-0.07%
2018/05/21	1	33.60	0	0.00	33.55	1	1,486	0.07%
2018/05/18	0	0.00	1	33.30	33.50	-1	1,502	-0.07%
2018/05/17	2	33.65	0	0.00	33.50	2	1,523	0.13%
2018/05/16	5	34.30	1	34.15	34.20	4	1,508	0.27%
2018/05/09	1	35.20	0	0.00	35.45	1	1,752	0.06%
2018/05/08	2	35.15	0	0.00	35.15	2	1,791	0.11%
2018/05/02	28	35.90	0	0.00	35.45	28	1,836	1.52%
2018/04/30	0	0.00	12	35.99	36.40	-12	1,834	-0.65%
2018/04/26	10	35.70	5	35.70	35.60	5	1,829	0.27%
2018/04/25	0	0.00	1	35.55	35.15	-1	1,814	-0.06%
2018/04/18	0	0.00	1	33.80	34.00	-1	1,869	-0.05%
2018/04/17	1	34.05	1	33.95	33.95	0	1,968	0.00%
2018/04/09	0	0.00	2	34.10	34.10	-2	2,237	-0.09%
2018/03/31	2	34.90	5	35.00	35.30	-3	2,280	-0.13%
2018/03/27	5	35.10	3	35.52	35.35	2	2,308	0.09%
2018/03/26	7	34.72	0	0.00	34.70	7	2,313	0.30%
2018/03/23	2	35.00	0	0.00	34.95	2	2,304	0.09%
2018/03/19	1	36.50	0	0.00	36.65	1	2,352	0.04%
2018/03/08	2	36.60	0	0.00	36.40	2	2,599	0.08%
2018/03/07	0	0.00	9	37.10	36.95	-9	2,759	-0.33%
2018/03/02	9	37.55	2	37.60	37.70	7	2,780	0.25%
2018/02/22	0	0.00	1	37.05	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	4	36.25	36.30	-4	2,648	-0.15%
2018/02/12	0	0.00	10	34.50	34.55	-10	2,616	-0.38%
2018/02/09	4	33.35	8	33.65	34.50	-4	2,595	-0.15%
2018/02/08	0	0.00	10	35.00	34.55	-10	2,571	-0.39%
2018/02/07	2	35.05	0	0.00	34.60	2	2,574	0.08%
2018/02/06	5	34.56	2	34.05	34.65	3	2,558	0.12%
2018/02/05	8	37.00	0	0.00	37.10	8	2,494	0.32%
2018/01/31	0	0.00	5	38.00	38.65	-5	2,352	-0.21%
2018/01/26	0	0.00	3	37.95	38.15	-3	2,308	-0.13%
2018/01/23	0	0.00	1	37.25	37.20	-1	2,273	-0.04%
2018/01/22	2	37.15	0	0.00	36.85	2	2,288	0.09%
2018/01/19	5	37.60	6	37.52	37.75	-1	2,289	-0.04%
2018/01/12	0	0.00	5	38.85	38.90	-5	2,387	-0.21%
2018/01/11	5	39.21	1	38.90	39.25	4	2,347	0.17%
2018/01/10	1	38.90	2	38.75	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	2	37.95	38.00	-2	2,120	-0.09%
2018/01/08	0	0.00	4	37.71	37.40	-4	2,110	-0.19%
2018/01/05	0	0.00	7	38.00	37.80	-7	2,108	-0.33%
2018/01/04	0	0.00	4	36.90	37.15	-4	2,071	-0.19%
2018/01/03	7	36.60	0	0.00	37.00	7	2,069	0.34%
2018/01/02	0	0.00	3	37.32	37.30	-3	2,055	-0.15%