裕民 (2606)-永豐金-內湖券商分點個股進出

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
54.0
漲跌
▼0.6
漲幅
-1.10%
成交量
8,506張
產業
上市航運類股
1029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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12.1	53.66	10	53.20	54.00	2.1	6,739	0.03%
2024/04/23	10	54.40	0	0.00	54.60	10	6,706	0.15%
2024/04/22	0	0.00	60	55.50	54.80	-60	6,731	-0.89%
2024/04/19	72	54.80	13	55.82	55.30	59	6,561	0.90%
2024/04/16	1	54.90	1	54.90	54.60	0	6,422	0.00%
2024/04/15	1	56.40	1	56.50	56.40	0	6,546	0.00%
2024/04/12	4	55.80	5.8	55.64	55.90	-1.8	6,550	-0.03%
2024/04/11	1	54.60	1	55.40	54.60	0	6,718	0.00%
2024/04/10	0	0.00	7	54.46	54.20	-7	7,046	-0.10%
2024/04/09	1	54.70	1	54.30	54.40	0	7,181	0.00%
2024/04/03	0	0.00	1	52.60	52.50	-1	7,290	-0.01%
2024/04/02	0	53.20	0	0.00	52.90	0	7,370	0.00%
2024/03/29	1	52.50	2	54.00	53.00	-1	7,746	-0.01%
2024/03/28	5	54.10	0	0.00	53.80	5	8,018	0.06%
2024/03/27	12	53.88	10	53.70	53.90	2	8,268	0.02%
2024/03/26	3	53.13	0	0.00	53.10	3	8,697	0.03%
2024/03/22	1	53.30	3	53.90	54.30	-2	9,212	-0.02%
2024/03/21	0.1	54.30	1	54.40	54.20	-0.9	9,782	-0.01%
2024/03/20	0.1	55.20	0	0.00	55.00	0.1	9,962	0.00%
2024/03/19	1	55.00	1	55.70	56.00	0	10,054	0.00%
2024/03/18	0	0.00	4	53.55	53.90	-4	10,106	-0.04%
2024/03/15	2.1	52.37	2	52.35	52.50	0.1	10,195	0.00%
2024/03/14	0.1	54.00	5	54.00	53.80	-4.9	10,348	-0.05%
2024/03/13	1.1	54.48	0	0.00	54.20	1.1	10,633	0.01%
2024/03/12	1.1	55.61	0	0.00	55.50	1.1	10,958	0.01%
2024/03/11	1	56.30	2	55.90	56.40	-1	11,508	-0.01%
2024/03/08	0.2	53.70	0	0.00	54.30	0.2	13,559	0.00%
2024/03/07	0.1	53.60	9.1	53.60	53.40	-9	14,347	-0.06%
2024/03/06	2.1	54.32	18	54.24	54.40	-15.9	15,023	-0.11%
2024/03/05	18	55.88	0	0.00	55.00	18	15,174	0.12%
2024/03/04	0	0.00	1	54.90	55.70	-1	15,190	-0.01%
2024/03/01	1	55.30	1	54.90	54.60	0	15,774	0.00%
2024/02/29	1	55.10	0	0.00	55.60	1	15,998	0.01%
2024/02/27	1	53.10	5	53.34	53.60	-4	15,795	-0.03%
2024/02/26	0	0.00	2	54.65	54.80	-2	15,766	-0.01%
2024/02/22	9	53.63	0	0.00	52.70	9	15,529	0.06%
2024/02/21	3	54.00	4	53.83	53.30	-1	15,338	-0.01%
2024/02/20	0	0.00	11	52.94	53.40	-11	15,142	-0.07%
2024/02/19	0	0.00	1.1	50.07	50.20	-1.1	14,915	-0.01%
2024/02/16	1.1	48.88	1	49.05	49.10	0.1	14,891	0.00%
2024/02/15	0.1	48.85	0	0.00	49.25	0.1	14,956	0.00%
2024/02/05	1	46.90	10	47.01	47.10	-9	14,909	-0.06%
2024/02/02	0	48.20	0	0.00	47.90	0	14,928	0.00%
2024/02/01	1	48.40	0	0.00	48.60	1	14,934	0.01%
2024/01/29	0	0.00	1	49.25	49.30	-1	14,969	-0.01%
2024/01/25	4	48.25	0	0.00	48.60	4	15,132	0.03%
2024/01/24	1	48.70	2	48.80	48.45	-1	15,121	-0.01%
2024/01/23	0	0.00	1	49.00	48.65	-1	15,088	-0.01%
2024/01/18	2	47.90	1	48.65	48.65	1	15,094	0.01%
2024/01/17	2	47.80	0	0.00	47.80	2	15,068	0.01%
2024/01/16	3	48.83	3	48.52	48.45	0	15,033	0.00%
2024/01/15	1	50.00	1	50.10	50.00	0	15,039	0.00%
2024/01/12	2	50.25	0	0.00	50.00	2	15,155	0.01%
2024/01/11	2	50.00	1	49.70	49.70	1	15,349	0.01%
2024/01/10	1	50.70	0	0.00	50.30	1	15,379	0.01%
2024/01/09	3	51.67	3	51.73	51.70	0	15,301	0.00%
2024/01/08	2	53.70	4	54.35	53.70	-2	15,130	-0.01%
2024/01/05	8	54.36	3	53.80	54.90	5	15,025	0.03%
2024/01/04	35	53.60	39	54.49	54.40	-4	14,758	-0.03%
2024/01/03	0	0.00	2	53.50	52.80	-2	14,465	-0.01%
2024/01/02	2	53.25	1	54.40	52.60	1	14,470	0.01%
2023/12/29	0	0.00	4	52.10	52.10	-4	14,338	-0.03%
2023/12/28	3	51.90	3	51.80	51.80	0	14,388	0.00%
2023/12/27	1	53.20	3	53.47	52.80	-2	14,386	-0.01%
2023/12/26	0	0.00	3	52.40	52.60	-3	14,313	-0.02%
2023/12/25	6	51.93	24	51.03	50.40	-18	14,156	-0.13%
2023/12/22	1.1	53.52	1.2	54.23	53.70	-0.2	14,014	0.00%
2023/12/21	7.2	53.83	3	53.93	53.60	4.2	13,779	0.03%
2023/12/20	0.4	52.25	0	0.00	52.10	0.4	13,365	0.00%
2023/12/18	4	52.83	3.1	52.82	53.00	0.9	13,098	0.01%
2023/12/15	1	52.00	3	51.80	51.60	-2	12,775	-0.02%
2023/12/14	0.1	51.60	12	51.66	51.70	-11.9	12,793	-0.09%
2023/12/13	153	52.80	10.1	52.83	52.70	142.9	12,866	1.11%	大買/鉅額交易
2023/12/12	6	52.60	0	0.00	52.60	6	13,404	0.04%
2023/12/11	228.2	52.49	226	53.26	52.50	2.2	13,526	0.02%	大買/大賣/
2023/12/08	5	54.06	10	53.50	53.20	-5	13,354	-0.04%
2023/12/07	71.2	53.39	244.2	53.27	53.10	-173	13,060	-1.32%	大賣/鉅額交易
2023/12/06	150.7	54.35	159.3	54.60	54.70	-8.6	12,717	-0.07%	大買/大賣/
2023/12/05	326.1	57.50	305.3	59.24	57.00	20.9	12,129	0.17%	大買/大賣/
2023/12/04	50	54.16	1,176	56.29	56.90	-1,126	9,925	-11.34%	大賣/鉅額交易
2023/12/01	96	51.85	118.1	49.64	51.80	-22.1	9,065	-0.24%	大賣/
2023/11/30	3.1	48.42	11	49.68	48.35	-7.9	8,376	-0.09%
2023/11/29	4.4	48.17	11	48.63	47.90	-6.6	8,206	-0.08%
2023/11/28	214	49.20	202.1	49.53	48.55	11.9	8,083	0.15%	大買/大賣/
2023/11/27	59	48.14	53.1	47.91	47.80	5.9	7,400	0.08%
2023/11/24	0	0.00	2.1	45.51	45.90	-2.1	7,117	-0.03%
2023/11/23	12	45.10	0	0.00	44.85	12	7,084	0.17%
2023/11/22	0	44.90	0	0.00	45.20	0	7,048	0.00%
2023/11/21	0	0.00	6	45.04	45.00	-6	7,089	-0.08%
2023/11/20	6	45.45	0	0.00	45.00	6	7,150	0.08%
2023/11/17	0.1	45.55	0	0.00	45.70	0.1	7,258	0.00%
2023/11/16	1.1	44.77	0	0.00	45.05	1.1	7,488	0.01%
2023/11/14	7	45.04	7	44.66	44.30	0	8,634	0.00%
2023/11/13	1	45.30	0	0.00	44.85	1	8,659	0.01%
2023/11/10	3	46.03	0	0.00	45.00	3	8,629	0.03%
2023/11/09	5	46.50	1	46.90	46.20	4	8,576	0.05%
2023/11/08	1	47.00	0	0.00	47.30	1	8,651	0.01%
2023/11/06	2	47.25	2.1	47.49	47.50	-0.1	8,756	0.00%
2023/11/03	6	47.20	4.1	47.33	47.20	1.9	8,722	0.02%
2023/11/02	0	0.00	3.1	45.37	45.95	-3.1	8,607	-0.04%
2023/10/30	2	43.48	2	44.33	44.60	0	8,603	0.00%
2023/10/27	5	43.69	5	44.07	44.15	0	8,584	0.00%
2023/10/26	9.1	43.72	14	43.87	43.60	-4.9	8,624	-0.06%
2023/10/25	1	45.25	0	0.00	44.75	1	8,709	0.01%
2023/10/24	2.1	44.68	2	45.00	45.10	0.1	8,780	0.00%
2023/10/23	4.1	45.47	0	0.00	45.20	4.1	8,736	0.05%
2023/10/20	5.1	46.30	2	47.18	46.90	3.1	8,654	0.04%
2023/10/19	7	48.89	13.1	48.63	48.70	-6.1	8,620	-0.07%
2023/10/18	6	47.18	6	47.32	46.20	0	8,414	0.00%
2023/10/13	4.1	47.09	5	46.34	46.15	-0.9	8,373	-0.01%
2023/10/12	0.1	45.95	0	0.00	46.75	0.1	8,350	0.00%
2023/10/11	10	47.75	8	46.87	46.35	2	8,339	0.02%
2023/10/06	5	47.11	3	47.35	47.35	2	8,251	0.02%
2023/10/04	11	45.59	5	45.40	45.40	6	8,133	0.07%
2023/10/03	4	46.59	4	45.88	45.80	0	8,093	0.00%
2023/10/02	3	46.98	1	47.25	46.80	2	8,043	0.02%
2023/09/28	3	47.85	0	0.00	47.85	3	8,094	0.04%
2023/09/27	41	49.29	38	48.70	48.30	3	8,137	0.04%
2023/09/26	4	48.08	2	48.05	47.80	2	8,036	0.02%
2023/09/22	13	48.81	10	48.30	48.30	3	8,089	0.04%
2023/09/21	5	49.89	17	49.69	49.45	-12	8,031	-0.15%
2023/09/20	29	51.01	29	49.57	49.75	0	7,883	0.00%
2023/09/19	16	51.26	14	50.21	50.20	2	7,605	0.03%
2023/09/18	14	50.20	25	50.26	50.70	-11	7,397	-0.15%
2023/09/15	37	50.26	6	50.61	50.00	31	7,169	0.43%
2023/09/14	1	45.90	7	46.76	46.90	-6	6,451	-0.09%
2023/09/13	8	44.38	4	44.65	44.65	4	6,258	0.06%
2023/09/12	2	44.75	1	44.65	44.65	1	6,246	0.02%
2023/09/11	2	45.10	0	0.00	44.70	2	6,246	0.03%
2023/09/08	5	46.49	3	46.07	45.75	2	6,222	0.03%
2023/09/07	2	45.35	30	45.05	45.05	-28	6,162	-0.45%
2023/09/06	2	46.50	0	0.00	45.65	2	6,172	0.03%
2023/09/05	17	46.66	16	46.88	46.45	1	6,160	0.02%
2023/09/01	0	44.95	0	0.00	44.90	0	6,076	0.00%
2023/08/28	0	0.00	2	44.88	44.80	-2	6,111	-0.03%
2023/08/25	64	45.16	0	0.00	45.10	64	6,142	1.04%
2023/08/24	3	45.82	79	45.79	45.75	-76	6,107	-1.24%
2023/08/23	3	46.70	4	46.89	46.65	-1	6,043	-0.02%
2023/08/22	47	46.88	4	45.51	47.40	43	6,039	0.71%
2023/08/21	9	46.65	19	48.15	46.30	-10	5,782	-0.17%
2023/08/18	93	48.43	69.6	47.45	49.05	23.4	5,297	0.44%
2023/08/17	7	43.41	8	44.25	44.60	-1	4,597	-0.02%
2023/08/16	1	42.45	0	0.00	42.10	1	4,482	0.02%
2023/08/15	0	0.00	1	42.35	42.60	-1	4,471	-0.02%
2023/08/14	10	42.41	8	41.75	42.00	2	4,461	0.05%
2023/08/11	7	43.45	8	44.13	44.30	-1	4,362	-0.02%
2023/08/10	15	43.80	16	43.81	43.75	-1	4,310	-0.02%
2023/08/09	1	42.76	0	0.00	42.80	1	4,249	0.02%
2023/08/07	2	43.05	1	42.90	43.15	1	4,308	0.02%
2023/07/31	2	43.30	0	0.00	42.50	2	4,403	0.05%
2023/07/28	4	44.60	21	44.49	44.05	-17	4,374	-0.39%
2023/07/27	20	43.25	1	42.95	43.20	19	4,271	0.44%
2023/07/24	1	41.79	0	0.00	40.85	1	4,345	0.02%
2023/07/18	1	43.05	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0.4	43.70	0	0.00	43.40	0.4	4,338	0.01%
2023/07/13	7	43.15	0	0.00	42.70	7	4,333	0.16%
2023/07/12	1.1	42.84	0	0.00	42.95	1.1	4,357	0.02%
2023/07/10	0	0.00	2	44.70	43.50	-2	4,397	-0.05%
2023/07/07	0	0.00	1	45.05	45.00	-1	4,376	-0.02%
2023/07/06	0	46.35	0	0.00	45.30	0	4,363	0.00%
2023/07/05	1	49.65	2.4	49.53	49.75	-1.4	4,279	-0.03%
2023/07/03	0.1	48.70	2	48.90	48.50	-1.9	4,524	-0.04%
2023/06/30	2	47.40	0	0.00	47.30	2	4,536	0.04%
2023/06/29	0.2	46.80	0	0.00	47.20	0.2	4,500	0.00%
2023/06/28	0	47.60	2	47.40	47.35	-2	4,520	-0.04%
2023/06/27	2	48.25	1	48.15	48.20	1	4,492	0.02%
2023/06/21	0	48.35	0	0.00	48.10	0	4,574	0.00%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/14	0	0.00	1	49.60	49.70	-1	4,760	-0.02%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	0	0.00	1	49.05	49.05	-1	5,046	-0.02%
2023/06/09	5	49.35	0	0.00	49.30	5	5,098	0.10%
2023/06/08	4.1	49.97	4	49.85	49.60	0.1	5,238	0.00%
2023/06/06	0	0.00	1	49.70	49.45	-1	5,344	-0.02%
2023/06/05	1	48.75	0	0.00	48.70	1	5,525	0.02%
2023/06/02	1	48.00	0	0.00	48.20	1	5,679	0.02%
2023/06/01	2.1	47.80	1	47.85	47.95	1.1	5,797	0.02%
2023/05/31	1	48.50	1	48.60	48.40	0	5,966	0.00%
2023/05/30	2	49.18	0	0.00	49.05	2	6,381	0.03%
2023/05/26	1.3	49.78	0	0.00	49.05	1.3	7,480	0.02%
2023/05/25	3	51.27	0	0.00	50.80	3	7,598	0.04%
2023/05/24	2	52.40	0	0.00	52.20	2	7,601	0.03%
2023/05/23	2	53.45	0	0.00	53.00	2	7,571	0.03%
2023/05/15	7	53.26	8	53.09	53.00	-1	7,677	-0.01%
2023/05/12	6	54.57	4	54.30	54.30	2	7,672	0.03%
2023/05/11	10	55.45	10	55.20	55.10	0	7,674	0.00%
2023/05/10	5	53.40	30	54.86	55.10	-25	7,665	-0.33%
2023/05/09	1	52.80	0	0.00	52.50	1	7,599	0.01%
2023/05/08	1	52.80	3	52.70	52.60	-2	7,622	-0.03%
2023/05/05	4	51.93	1	51.90	51.90	3	7,623	0.04%
2023/05/04	10	53.32	9	52.73	53.30	1	7,607	0.01%
2023/05/03	1	52.60	1	53.80	53.30	0	7,646	0.00%
2023/05/02	2	53.80	24	53.92	54.00	-22	7,645	-0.29%
2023/04/28	1	53.80	2	53.65	54.40	-1	7,622	-0.01%
2023/04/27	24	51.79	3	51.90	51.90	21	7,602	0.28%
2023/04/26	7	52.19	5	52.20	51.90	2	7,601	0.03%
2023/04/25	3	54.43	2	53.90	53.70	1	7,582	0.01%
2023/04/24	11	54.92	2	55.25	55.10	9	7,623	0.12%
2023/04/19	1	56.20	0	0.00	56.10	1	7,634	0.01%
2023/04/18	5	57.68	2	56.80	56.70	3	7,626	0.04%
2023/04/17	0	0.00	4	58.40	58.50	-4	7,628	-0.05%
2023/04/14	0	0.00	3	57.37	57.70	-3	7,704	-0.04%
2023/04/13	2	57.20	11	56.80	57.10	-9	7,729	-0.12%
2023/04/12	5	56.84	1	57.00	56.80	4	7,661	0.05%
2023/04/11	1	56.90	1	57.50	57.00	0	7,674	0.00%
2023/04/10	6	57.25	2	57.55	57.00	4	7,711	0.05%
2023/04/07	4	57.25	7	57.71	57.60	-3	7,673	-0.04%
2023/04/06	10	56.66	6	57.60	55.80	4	7,597	0.05%
2023/03/31	0	0.00	1	55.90	55.80	-1	7,472	-0.01%
2023/03/30	1	54.20	1	54.60	54.50	0	7,899	0.00%
2023/03/29	2	53.30	4	53.65	53.80	-2	8,193	-0.02%
2023/03/27	4	54.60	3	54.67	54.60	1	8,860	0.01%
2023/03/24	2	54.10	1	54.20	54.10	1	9,209	0.01%
2023/03/23	21.1	55.71	1	53.90	53.80	20.1	9,429	0.21%
2023/03/22	62	56.29	62	56.56	56.20	0	9,505	0.00%
2023/03/21	4	56.13	4	56.45	56.80	0	9,597	0.00%
2023/03/20	96	55.71	1	55.70	55.80	95	9,645	0.98%
2023/03/17	19	56.43	8	56.36	56.20	11	9,697	0.11%
2023/03/16	3	57.40	96	58.45	57.10	-93	9,642	-0.96%
2023/03/15	3	58.00	4	58.25	58.00	-1	9,624	-0.01%
2023/03/14	8	56.46	7	57.56	57.10	1	9,519	0.01%
2023/03/13	6.1	57.02	0	0.00	57.30	6.1	9,596	0.06%
2023/03/10	2	59.00	0	0.00	58.40	2	9,541	0.02%
2023/03/09	112	59.77	114	59.63	59.60	-2	9,609	-0.02%	大買/大賣/
2023/03/08	147.1	59.59	144	60.60	59.50	3.1	9,632	0.03%	大買/大賣/
2023/03/07	1	61.40	35.2	60.93	61.60	-34.2	9,517	-0.36%
2023/03/06	196	60.67	602	60.07	60.90	-406	9,491	-4.28%	大買/大賣/鉅額交易
2023/03/03	19.1	60.64	13	60.18	60.40	6.1	9,645	0.06%
2023/03/02	61.2	60.21	55	60.20	60.30	6.2	9,587	0.06%
2023/03/01	254	58.11	1,051.4	57.86	57.40	-797.4	9,184	-8.68%	大買/大賣/鉅額交易
2023/02/24	29	60.68	33	61.26	61.00	-4	8,786	-0.05%
2023/02/23	17	53.58	14.2	54.77	56.60	2.8	8,081	0.03%
2023/02/22	1	51.50	6	51.58	51.50	-5	7,877	-0.06%
2023/02/21	0	0.00	2	50.80	50.90	-2	7,899	-0.03%
2023/02/20	1	49.65	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	50.00	9	50.61	49.80	-8	8,339	-0.10%
2023/02/15	0	0.00	1	51.70	51.90	-1	8,556	-0.01%
2023/02/14	3	51.40	5	51.36	51.40	-2	8,584	-0.02%
2023/02/13	1	50.90	0	0.00	50.90	1	8,617	0.01%
2023/02/10	1	51.90	11	51.99	51.80	-10	8,658	-0.12%
2023/02/09	2	52.00	1	51.90	51.70	1	8,711	0.01%
2023/02/08	0	0.00	10	51.80	51.90	-10	8,841	-0.11%
2023/02/07	0	0.00	11	50.93	51.20	-11	8,809	-0.12%
2023/02/06	0	0.00	21	50.50	50.40	-21	8,846	-0.24%
2023/02/03	2	50.90	2	50.40	50.30	0	8,854	0.00%
2023/02/02	1	50.90	0	0.00	50.90	1	8,866	0.01%
2023/02/01	0	0.00	6	51.17	50.90	-6	8,801	-0.07%
2023/01/31	0	0.00	13	50.64	50.50	-13	8,733	-0.15%
2023/01/30	0	0.00	25	50.19	50.80	-25	8,702	-0.29%
2023/01/17	25	49.77	22	49.53	49.80	3	8,684	0.03%
2023/01/16	0	0.00	10	49.00	49.00	-10	8,737	-0.11%
2023/01/13	0	0.00	10	49.50	49.80	-10	8,691	-0.12%
2023/01/12	5	48.64	46	48.77	49.05	-41	8,699	-0.47%
2023/01/11	1	48.00	1	47.75	47.75	0	8,642	0.00%
2023/01/10	43	47.34	42	47.75	47.20	1	8,655	0.01%
2023/01/09	1	46.30	31	47.38	48.00	-30	8,710	-0.34%
2023/01/04	36	46.24	36	46.20	46.30	0	8,838	0.00%
2023/01/03	0	0.00	0.7	47.30	47.50	-0.7	8,787	-0.01%
2022/12/30	1	48.80	20	49.20	48.60	-19	8,789	-0.22%
2022/12/28	2.1	49.06	2	48.80	48.80	0.1	8,912	0.00%
2022/12/27	2	49.08	2	49.25	48.95	0	8,924	0.00%
2022/12/26	3	49.37	3	48.95	49.00	0	8,949	0.00%
2022/12/23	3	50.33	1	50.30	50.10	2	8,926	0.02%
2022/12/22	7	50.90	15	51.66	51.90	-8	8,837	-0.09%
2022/12/21	0	0.00	1	49.50	49.45	-1	8,400	-0.01%
2022/12/20	0	0.00	4	48.90	48.20	-4	8,143	-0.05%
2022/12/19	414	48.50	11	47.58	47.60	403	7,937	5.08%	大買/鉅額交易
2022/12/16	9	50.66	11	51.16	49.85	-2	7,667	-0.03%
2022/12/15	4	49.58	8	50.04	50.50	-4	7,438	-0.05%
2022/12/14	1	47.30	1	48.20	48.20	0	7,511	0.00%
2022/12/13	1	48.05	1	48.25	47.95	0	7,307	0.00%
2022/12/09	0	0.00	1	47.15	47.25	-1	7,285	-0.01%
2022/12/07	2	45.55	2	45.63	45.30	0	7,742	0.00%
2022/12/06	1	46.45	1.3	45.17	45.00	-0.3	7,662	0.00%
2022/12/05	0	0.00	0.2	46.00	46.25	-0.2	7,609	0.00%
2022/12/02	0.2	46.91	1.1	48.02	46.75	-0.9	7,478	-0.01%
2022/12/01	7	48.14	7	48.64	48.05	0	7,426	0.00%
2022/11/30	89	46.59	91	46.28	46.50	-2	7,236	-0.03%
2022/11/29	1.8	46.19	0	0.00	46.55	1.8	7,190	0.02%
2022/11/28	6	45.92	11	45.28	45.35	-5	7,152	-0.07%
2022/11/25	4	45.35	5	46.15	46.50	-1	7,025	-0.01%
2022/11/24	11	44.35	12.5	44.52	44.50	-1.5	6,835	-0.02%
2022/11/23	20	43.14	21	43.30	43.30	-1	6,689	-0.01%
2022/11/22	10	42.26	10.2	42.31	42.35	-0.2	6,665	0.00%
2022/11/21	1	42.40	2	41.90	41.70	-1	6,653	-0.02%
2022/11/18	13	43.10	15	42.76	42.85	-2	6,686	-0.03%
2022/11/17	10	43.28	12.2	43.38	43.45	-2.2	6,635	-0.03%
2022/11/16	34.5	43.08	105	43.16	43.15	-70.5	6,589	-1.07%	大賣/
2022/11/15	1	41.75	2	42.10	42.30	-1	6,364	-0.02%
2022/11/14	1	40.50	0	0.00	41.20	1	6,236	0.02%
2022/11/07	5.1	37.60	6	37.63	37.80	-0.9	6,117	-0.01%
2022/11/02	1	35.25	1	35.55	35.25	0	5,945	0.00%
2022/11/01	0	0.00	1	35.20	35.25	-1	5,906	-0.02%
2022/10/25	0	0.00	1	36.65	36.10	-1	5,980	-0.02%
2022/10/24	0	0.00	1	36.90	36.50	-1	6,043	-0.02%
2022/10/20	1	34.05	0	0.00	35.40	1	6,018	0.02%
2022/10/19	1	35.30	3	35.58	35.30	-2	5,981	-0.03%
2022/10/18	1	35.70	0	0.00	35.40	1	6,013	0.02%
2022/10/17	0	34.65	0	0.00	35.35	0	6,185	0.00%
2022/10/13	1	36.25	1	35.80	35.45	0	6,761	0.00%
2022/10/12	1	36.26	0	0.00	36.90	1	6,911	0.01%
2022/10/11	2	38.67	2	38.18	37.75	0	6,919	0.00%
2022/10/07	3.1	39.83	4	40.10	39.65	-0.9	6,896	-0.01%
2022/10/06	11	39.47	11	40.14	40.10	0	6,862	0.00%
2022/10/05	3	39.10	1	39.20	39.10	2	6,785	0.03%
2022/10/04	0	0.00	2	38.75	38.75	-2	6,795	-0.03%
2022/10/03	1	37.60	0	0.00	37.35	1	6,742	0.01%
2022/09/30	3	35.60	2	35.80	36.50	1	6,774	0.02%
2022/09/29	1	37.00	1	37.10	36.80	0	6,750	0.00%
2022/09/28	1	37.35	1	37.35	36.65	0	6,741	0.00%
2022/09/26	4.2	39.44	0	0.00	38.45	4.2	6,742	0.06%
2022/09/23	0	0.00	1	41.15	41.10	-1	6,693	-0.01%
2022/09/22	20	40.74	1	41.20	40.45	19	6,612	0.29%
2022/09/21	54	41.10	5	41.27	41.10	49	6,460	0.76%
2022/09/19	58	38.96	1	39.50	39.00	57	6,355	0.90%
2022/09/16	63	40.93	118	40.76	41.05	-55	6,414	-0.86%	大賣/
2022/09/15	22	41.04	26	40.97	40.55	-4	6,587	-0.06%
2022/09/14	5	39.34	5	39.75	39.85	0	6,586	0.00%
2022/09/13	0	38.00	0	0.00	38.00	0	6,587	0.00%
2022/09/12	1	37.35	20	38.30	37.90	-19	6,890	-0.28%
2022/09/07	1	36.85	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	2	37.03	1	37.20	37.00	1	7,312	0.01%
2022/09/01	1	37.55	2	37.35	37.55	-1	7,339	-0.01%
2022/08/31	21	37.62	20	38.20	38.15	1	7,394	0.01%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	37	38.38	38	38.25	38.40	-1	7,400	-0.01%
2022/08/25	1	40.25	1	40.00	39.95	0	7,530	0.00%
2022/08/23	1	40.05	0	0.00	40.10	1	7,950	0.01%
2022/08/22	21	40.51	21	41.12	40.55	0	8,132	0.00%
2022/08/19	1	42.35	0	0.00	41.95	1	8,296	0.01%
2022/08/17	0	0.00	1	42.55	42.40	-1	8,576	-0.01%
2022/08/16	36	41.54	31	41.86	41.50	5	8,654	0.06%
2022/08/15	7	42.17	2	42.10	42.30	5	8,896	0.06%
2022/08/11	0	0.00	1	42.45	42.05	-1	9,168	-0.01%
2022/08/10	1	41.00	0	0.00	41.50	1	9,250	0.01%
2022/08/08	0	41.30	0	0.00	40.90	0	9,665	0.00%
2022/08/04	1	39.85	2	40.30	40.45	-1	10,049	-0.01%
2022/08/02	3	41.30	0	0.00	41.30	3	10,482	0.03%
2022/08/01	0	0.00	1	41.85	42.60	-1	10,768	-0.01%
2022/07/29	0	42.05	0	0.00	41.90	0	11,141	0.00%
2022/07/28	0	42.35	0	0.00	42.45	0	11,248	0.00%
2022/07/27	1	42.15	2	42.38	42.70	-1	11,486	-0.01%
2022/07/26	0	0.00	5	42.00	42.15	-5	11,592	-0.04%
2022/07/25	0	0.00	2	42.15	42.10	-2	11,855	-0.02%
2022/07/22	7	42.81	7.2	42.81	42.85	-0.2	12,103	0.00%
2022/07/21	113.2	43.56	310	43.65	43.30	-196.8	12,295	-1.60%	大買/大賣/鉅額交易
2022/07/20	215	41.77	11	42.31	41.45	204	12,072	1.69%	大買/鉅額交易
2022/07/19	5	41.37	2	41.58	41.50	3	12,205	0.02%
2022/07/18	1	40.05	4	40.38	40.15	-3	12,501	-0.02%
2022/07/15	6	38.77	0	0.00	38.75	6	13,161	0.05%
2022/07/14	0	0.00	1	39.50	39.80	-1	14,468	-0.01%
2022/07/13	0	0.00	2	39.28	38.70	-2	14,784	-0.01%
2022/07/12	0	38.35	1	38.05	38.15	-1	14,888	-0.01%
2022/07/11	3	40.50	0	0.00	40.40	3	15,204	0.02%
2022/07/08	0	40.65	1.1	40.71	40.60	-1.1	15,246	-0.01%
2022/07/07	1	39.19	0	0.00	39.45	1	15,220	0.01%
2022/07/06	2.2	39.67	0	0.00	39.05	2.2	15,215	0.01%
2022/07/05	4	39.81	5	39.89	40.35	-1	15,211	-0.01%
2022/07/01	4	40.16	1	40.35	38.90	3	15,157	0.02%
2022/06/30	0	0.00	3	40.95	41.05	-3	15,084	-0.02%
2022/06/29	1	42.35	1	42.30	42.30	0	15,036	0.00%
2022/06/28	0	43.15	0	0.00	43.50	0	14,977	0.00%
2022/06/27	6	43.68	0	0.00	43.65	6	14,966	0.04%
2022/06/24	3	44.50	2	44.80	44.45	1	14,805	0.01%
2022/06/23	2	44.77	1	44.00	43.85	1	14,697	0.01%
2022/06/22	2	46.58	4	45.34	45.50	-2	14,558	-0.01%
2022/06/21	23.1	48.81	0	0.00	47.95	23.1	14,233	0.16%
2022/06/20	2	49.75	1	48.45	48.00	1	13,989	0.01%
2022/06/17	1.1	51.61	2	51.80	51.80	-0.9	13,700	-0.01%
2022/06/16	2	53.95	0	0.00	52.40	2	13,487	0.02%
2022/06/15	0	55.26	0	0.00	54.60	0	13,433	0.00%
2022/06/14	1	55.81	0	0.00	55.60	1	13,477	0.01%
2022/06/13	10	56.90	11	56.05	56.50	-1	13,726	-0.01%
2022/06/10	1	57.20	15	57.30	57.20	-14	14,145	-0.10%
2022/06/09	11	57.78	1	58.20	58.20	10	14,520	0.07%
2022/06/08	15	58.20	4	58.10	58.30	11	14,847	0.07%
2022/06/07	22	58.11	21	58.18	57.80	1	15,624	0.01%
2022/06/06	5	58.68	6	58.78	58.50	-1	15,684	-0.01%
2022/06/02	12	59.15	20	59.40	59.30	-8	15,670	-0.05%
2022/06/01	3	59.33	5	59.40	59.50	-2	15,733	-0.01%
2022/05/31	160.1	59.24	161	61.24	59.00	-0.9	15,703	-0.01%	大買/大賣/
2022/05/30	31	61.60	33	62.35	61.50	-2	15,495	-0.01%
2022/05/27	1	62.70	4	61.23	62.80	-3	15,313	-0.02%
2022/05/26	41	62.21	20	61.85	61.20	21	15,150	0.14%
2022/05/25	2	61.79	0.1	60.90	61.50	1.9	15,064	0.01%
2022/05/24	15	61.91	5	62.30	61.10	10	15,143	0.07%
2022/05/23	2.1	62.74	3	61.40	61.30	-0.9	15,342	-0.01%
2022/05/20	3.1	58.98	1	58.90	59.00	2.1	15,223	0.01%
2022/05/19	0.1	57.81	1	57.20	57.50	-0.9	15,237	-0.01%
2022/05/17	1.1	60.38	2	60.45	59.40	-0.9	15,086	-0.01%
2022/05/16	1.1	59.76	25	59.00	61.40	-24	14,984	-0.16%
2022/05/13	8	60.95	14.1	60.96	60.50	-6.1	14,742	-0.04%
2022/05/12	16.1	60.90	6	62.63	60.00	10.1	14,645	0.07%
2022/05/11	7.2	62.53	2	62.65	62.70	5.2	14,408	0.04%
2022/05/10	7	64.91	5	64.12	64.70	2	14,364	0.01%
2022/05/09	5.2	65.97	8	64.60	63.10	-2.8	14,165	-0.02%
2022/05/06	43.2	65.60	36	65.76	66.00	7.2	13,914	0.05%
2022/05/05	0.3	64.88	0	0.00	65.30	0.3	13,608	0.00%
2022/05/04	33	65.55	31.2	65.65	64.20	1.8	13,444	0.01%
2022/05/03	0.2	62.74	0	0.00	63.40	0.2	13,257	0.00%
2022/04/29	0	0.00	4	64.55	64.20	-4	13,166	-0.03%
2022/04/28	31	63.52	31	62.32	62.00	0	12,901	0.00%
2022/04/27	169	64.64	165	64.73	64.50	4	12,636	0.03%	大買/大賣/
2022/04/26	183	63.19	181	67.24	62.80	2	12,335	0.02%	大買/大賣/
2022/04/25	9	67.00	4	65.40	66.30	5	12,021	0.04%
2022/04/22	23	69.11	19	69.34	69.10	4	11,733	0.03%
2022/04/21	47	69.10	47.2	68.90	69.50	-0.2	11,261	0.00%
2022/04/20	47.2	68.04	83	67.71	65.90	-35.8	10,553	-0.34%
2022/04/19	2	64.10	27	63.93	64.80	-25	9,265	-0.27%
2022/04/18	25	61.30	26	61.92	62.10	-1	8,963	-0.01%
2022/04/15	12.1	61.64	12	61.79	62.30	0.1	8,829	0.00%
2022/04/13	34	58.34	20	58.00	58.10	14	8,484	0.17%
2022/04/11	5	57.18	4	57.45	56.90	1	8,469	0.01%
2022/04/08	0	0.00	0.1	57.90	57.30	-0.1	8,519	0.00%
2022/04/07	2	57.50	0	0.00	56.10	2	8,560	0.02%
2022/04/06	0.1	58.65	0	0.00	58.00	0.1	8,554	0.00%
2022/04/01	0	0.00	1	59.60	59.90	-1	8,629	-0.01%
2022/03/31	1	59.11	0	0.00	59.10	1	8,696	0.01%
2022/03/29	0	0.00	0.1	59.40	58.70	-0.1	9,176	0.00%
2022/03/28	1	58.99	0	0.00	59.00	1	9,565	0.01%
2022/03/25	5	60.40	5	59.90	59.20	0	10,155	0.00%
2022/03/23	0	0.00	2	62.10	61.80	-2	10,790	-0.02%
2022/03/22	1.1	61.64	1	61.70	61.60	0.1	10,930	0.00%
2022/03/21	6	61.42	7	62.10	62.40	-1	11,120	-0.01%
2022/03/17	1	61.60	1	61.90	63.40	0	11,268	0.00%
2022/03/16	31	63.38	20	64.52	61.60	11	11,267	0.10%
2022/03/15	49	65.68	30	64.58	62.50	19	11,099	0.17%
2022/03/14	43	66.41	47	66.49	67.20	-4	11,077	-0.04%
2022/03/11	21	64.96	40	65.07	65.10	-19	10,840	-0.18%
2022/03/10	10	64.22	37.3	63.86	65.60	-27.3	10,814	-0.25%
2022/03/09	2.1	59.89	32	60.09	59.80	-29.9	10,174	-0.29%
2022/03/08	8.2	60.11	3	60.23	59.10	5.2	10,330	0.05%
2022/03/07	3	60.33	9.1	59.47	60.60	-6.1	10,318	-0.06%
2022/03/04	9.1	61.79	2	62.30	61.50	7.1	10,302	0.07%
2022/03/03	7	61.56	7	61.66	61.80	0	10,289	0.00%
2022/03/01	0	0.00	1	61.00	61.00	-1	10,362	-0.01%
2022/02/25	20	61.48	4	62.15	60.50	16	10,445	0.15%
2022/02/24	89	60.11	109	61.65	59.90	-20	10,301	-0.19%	大賣/
2022/02/23	13	62.18	5	62.06	61.50	8	10,203	0.08%
2022/02/22	10	61.52	8.4	60.42	60.30	1.6	9,947	0.02%
2022/02/21	8.1	61.36	93	61.04	61.10	-84.9	9,883	-0.86%
2022/02/18	12	59.94	11	60.92	60.90	1	9,838	0.01%
2022/02/17	1	59.90	5	60.32	59.70	-4	9,848	-0.04%
2022/02/16	0.2	60.00	3	60.27	60.50	-2.8	9,907	-0.03%
2022/02/15	0.1	59.40	0	0.00	59.40	0.1	9,999	0.00%
2022/02/14	1	59.30	0	0.00	58.60	1	10,179	0.01%
2022/02/11	2	59.80	2	59.50	59.90	0	10,341	0.00%
2022/02/10	9	60.21	4	59.43	59.70	5	10,690	0.05%
2022/02/09	0	0.00	11	58.35	58.30	-11	10,695	-0.10%
2022/02/08	0.1	57.70	1	57.30	57.90	-0.9	10,744	-0.01%
2022/02/07	0	0.00	3	56.10	56.80	-3	10,889	-0.03%
2022/01/26	1	53.40	2	52.90	53.10	-1	11,253	-0.01%
2022/01/25	1.2	52.65	2	52.60	52.10	-0.8	11,378	-0.01%
2022/01/24	1	53.50	41	53.86	54.80	-40	11,476	-0.35%
2022/01/21	2	55.20	23	55.10	54.80	-21	11,632	-0.18%
2022/01/20	2	55.70	20	55.80	56.00	-18	11,782	-0.15%
2022/01/19	0.3	56.31	3	56.63	55.20	-2.7	11,905	-0.02%
2022/01/18	0	0.00	2	57.65	57.60	-2	12,050	-0.02%
2022/01/17	1	57.20	3	57.20	57.40	-2	12,348	-0.02%
2022/01/14	6	57.62	1	58.30	58.20	5	12,809	0.04%
2022/01/13	1	58.20	4.1	57.50	57.90	-3.1	12,982	-0.02%
2022/01/12	33.2	57.10	1	57.00	57.00	32.2	13,150	0.24%
2022/01/10	2.2	58.93	1.1	58.11	58.10	1.1	13,970	0.01%
2022/01/07	3	58.90	0	0.00	58.80	3	14,396	0.02%
2022/01/06	9	60.51	1	61.10	60.00	8	15,431	0.05%
2022/01/05	1	61.00	1	60.40	60.40	0	16,468	0.00%
2022/01/04	1	60.00	1	60.40	60.60	0	17,433	0.00%
2022/01/03	2	60.05	7.2	59.95	60.00	-5.2	19,950	-0.03%
2021/12/30	3	60.47	9.2	60.33	60.40	-6.2	20,752	-0.03%
2021/12/29	2	61.40	6	61.43	61.10	-4	21,392	-0.02%
2021/12/28	1	61.51	1	61.30	61.00	0	22,378	0.00%
2021/12/27	14	61.65	4	62.00	61.20	10	23,881	0.04%
2021/12/24	9	63.59	7	63.51	62.00	2	25,225	0.01%
2021/12/23	15.2	64.89	29	63.73	63.00	-13.8	25,739	-0.05%
2021/12/22	4.4	63.65	2	64.00	64.30	2.4	25,689	0.01%
2021/12/21	5	63.64	30.1	63.09	63.70	-25.1	25,369	-0.10%
2021/12/20	85.1	61.95	51	60.80	60.40	34.1	24,862	0.14%
2021/12/17	4	61.60	6	60.88	60.80	-2	24,709	-0.01%
2021/12/16	6	59.50	11	59.89	59.70	-5	24,393	-0.02%
2021/12/15	6	59.67	6	59.18	60.00	0	24,326	0.00%
2021/12/14	21	59.75	7	59.50	58.30	14	24,183	0.06%
2021/12/13	1	59.20	7	59.79	60.30	-6	24,095	-0.02%
2021/12/10	10	60.50	10	60.20	60.10	0	24,122	0.00%
2021/12/09	35	61.38	37	60.53	60.40	-2	24,195	-0.01%
2021/12/08	48	60.44	58	61.37	60.60	-10	24,358	-0.04%
2021/12/07	22	58.97	7	58.56	59.30	15	24,014	0.06%
2021/12/06	6	57.97	5	58.14	57.50	1	23,920	0.00%
2021/12/02	9	56.32	4	56.03	56.40	5	23,998	0.02%
2021/11/29	2	52.55	15	51.23	52.50	-13	24,393	-0.05%
2021/11/26	10	52.00	1	53.70	52.00	9	24,668	0.04%
2021/11/25	16	54.99	16	54.30	54.20	0	24,831	0.00%
2021/11/24	1	54.70	0.1	54.40	55.00	0.9	25,196	0.00%
2021/11/23	0.1	53.50	0	0.00	52.90	0.1	25,350	0.00%
2021/11/22	0	0.00	1	53.80	53.30	-1	25,787	0.00%
2021/11/19	1	52.60	1	53.70	52.30	0	26,379	0.00%
2021/11/17	0	0.00	1	53.10	53.10	-1	27,980	0.00%
2021/11/16	1	55.50	1	54.80	54.80	0	28,225	0.00%
2021/11/15	0	0.00	2	54.00	54.20	-2	28,822	-0.01%
2021/11/12	1	54.50	0	0.00	54.70	1	29,155	0.00%
2021/11/11	2	56.25	1	55.60	54.60	1	29,109	0.00%
2021/11/10	8	57.56	11	56.69	56.80	-3	29,053	-0.01%
2021/11/09	46	56.25	45	56.14	56.50	1	29,003	0.00%
2021/11/08	40	54.53	42	55.17	55.20	-2	28,746	-0.01%
2021/11/05	185	53.44	225	53.10	53.60	-40	28,800	-0.14%	大買/大賣/
2021/11/04	155	53.32	152	54.74	53.10	3	28,843	0.01%	大買/大賣/
2021/11/03	5	54.18	5.1	54.16	53.90	-0.1	28,869	0.00%
2021/11/02	3	52.97	3	52.87	52.70	0	28,987	0.00%
2021/10/29	6	52.48	4	52.33	52.60	2	28,909	0.01%
2021/10/28	2	51.30	1	51.80	51.30	1	28,915	0.00%
2021/10/27	3	51.80	5	51.84	51.70	-2	29,021	-0.01%
2021/10/26	3	52.47	3	52.67	53.20	0	29,449	0.00%
2021/10/25	65	52.03	82	51.07	53.20	-17	29,733	-0.06%
2021/10/22	23.1	53.15	57	53.13	52.00	-34	29,803	-0.11%
2021/10/21	3	55.80	8	56.33	55.80	-5	29,602	-0.02%
2021/10/20	33	57.29	33	56.03	56.00	0	29,630	0.00%
2021/10/19	11	56.94	5	56.64	56.50	6	29,940	0.02%
2021/10/18	639	56.26	641	56.43	56.60	-2	30,269	-0.01%	大買/大賣/
2021/10/15	21	60.41	31	60.41	60.50	-10	30,171	-0.03%
2021/10/14	372	60.47	370	59.38	60.00	2	30,170	0.01%	大買/大賣/
2021/10/13	53	65.94	13	67.59	61.90	40	29,532	0.14%
2021/10/12	161	67.51	127	71.07	65.70	34	30,230	0.11%	大買/大賣/
2021/10/08	594	72.63	582	72.08	72.90	12	30,745	0.04%	大買/大賣/
2021/10/07	233	69.16	262	71.95	72.10	-29	29,252	-0.10%	大買/大賣/
2021/10/06	112	65.61	75.2	65.63	65.60	36.8	29,263	0.13%	大買/
2021/10/05	359	64.30	357	64.18	66.00	2	29,145	0.01%	大買/大賣/
2021/10/04	773	64.63	772	64.83	65.90	1	28,809	0.00%	大買/大賣/
2021/10/01	344	67.21	303	64.54	62.90	41	28,252	0.15%	大買/大賣/
2021/09/30	190	64.51	200	64.68	68.60	-10	27,943	-0.04%	大買/大賣/
2021/09/29	33	63.31	41	63.43	62.40	-8	28,571	-0.03%
2021/09/28	2	62.80	0	0.00	62.30	2	29,643	0.01%
2021/09/27	6	64.60	3	66.10	63.90	3	31,156	0.01%
2021/09/24	5	65.64	8	64.96	65.00	-3	34,992	-0.01%
2021/09/23	3	63.67	4	63.80	64.00	-1	37,296	0.00%
2021/09/22	0	0.00	1	61.80	62.00	-1	39,665	0.00%
2021/09/17	0	0.00	1	63.50	63.50	-1	42,413	0.00%
2021/09/16	4	63.55	3	63.60	63.50	1	44,810	0.00%
2021/09/15	3	63.90	0	0.00	63.90	3	47,675	0.01%
2021/09/14	27	65.63	24	64.25	63.60	3	49,222	0.01%
2021/09/13	304	63.89	307	64.05	63.90	-3	52,959	-0.01%	大買/大賣/
2021/09/10	7	61.69	8	62.50	62.90	-1	53,114	0.00%
2021/09/09	128	61.61	111	62.47	61.70	17	53,750	0.03%	大買/大賣/
2021/09/08	4	62.68	13.2	62.15	62.90	-9.2	54,643	-0.02%
2021/09/07	4	65.14	12.5	63.54	61.70	-8.5	55,285	-0.02%
2021/09/06	7	62.00	22	62.62	61.60	-15	55,658	-0.03%
2021/09/03	11	65.51	18.3	63.93	63.80	-7.3	56,174	-0.01%
2021/09/02	8	66.48	2	66.60	67.20	6	56,309	0.01%
2021/09/01	267	66.51	257	67.76	65.80	10	56,476	0.02%	大買/大賣/
2021/08/31	25	70.51	8	70.09	69.30	17	56,856	0.03%
2021/08/30	459	71.97	459	72.41	70.90	0	57,079	0.00%	大買/大賣/
2021/08/27	10	71.46	10	71.69	70.20	0	57,053	0.00%
2021/08/26	50.1	74.28	7	74.90	72.90	43.1	57,307	0.08%
2021/08/25	93	72.57	25	73.44	74.00	68	58,239	0.12%
2021/08/24	300	72.06	277	72.79	72.80	23	58,124	0.04%	大買/大賣/
2021/08/23	2	68.90	16	70.03	70.10	-14	57,448	-0.02%
2021/08/20	51	62.23	67	62.71	63.80	-16	58,353	-0.03%
2021/08/19	35	62.70	13	63.04	60.40	22	59,070	0.04%
2021/08/18	2	60.25	19	57.81	62.40	-17	59,461	-0.03%
2021/08/17	13	57.47	10	59.36	57.10	3	60,462	0.00%
2021/08/16	6	59.57	5	60.30	58.80	1	61,044	0.00%
2021/08/13	6	61.80	7	62.67	61.20	-1	61,556	0.00%
2021/08/12	1	61.30	2	62.60	62.60	-1	62,214	0.00%
2021/08/11	1	61.80	42	62.15	61.20	-41	62,923	-0.07%
2021/08/10	1,005	63.17	51	62.24	62.30	954	62,981	1.51%	大買/鉅額交易
2021/08/09	42	64.06	8	63.65	63.00	34	63,482	0.05%
2021/08/06	9	66.81	20	66.68	64.20	-11	63,902	-0.02%
2021/08/05	10	64.60	2	63.80	63.10	8	63,763	0.01%
2021/08/04	2	64.15	1	64.80	64.00	1	63,876	0.00%
2021/08/03	453	64.13	0.1	64.60	63.90	452.9	64,567	0.70%	大買/鉅額交易
2021/08/02	15	63.89	17	63.87	64.50	-2	65,142	0.00%
2021/07/30	32	67.06	36	65.04	62.60	-4	65,383	-0.01%
2021/07/29	5	64.04	9	64.89	67.20	-4	65,268	-0.01%
2021/07/28	7.1	62.47	7	62.56	62.30	0.1	65,495	0.00%
2021/07/27	8	64.71	4	63.68	62.00	4	65,896	0.01%
2021/07/26	10	66.65	25	65.59	64.10	-15	67,139	-0.02%
2021/07/23	17	66.34	46	66.51	67.00	-29	67,620	-0.04%
2021/07/22	9	64.34	4	64.23	64.90	5	67,897	0.01%
2021/07/21	6	67.15	21.5	66.34	65.00	-15.5	68,700	-0.02%
2021/07/20	103	69.65	102	68.88	67.90	1	69,019	0.00%	大買/大賣/
2021/07/19	36	71.32	57	70.74	70.60	-21	69,684	-0.03%
2021/07/16	841	73.02	771	72.48	71.00	70	70,256	0.10%	大買/大賣/
2021/07/15	14.5	70.90	21.1	71.01	73.90	-6.6	69,495	-0.01%
2021/07/14	24	67.95	19	67.91	67.20	5	69,104	0.01%
2021/07/13	38	69.08	40	67.91	69.50	-2	68,429	0.00%
2021/07/12	15	74.37	9	72.93	71.80	6	67,993	0.01%
2021/07/09	35	73.87	29	75.12	72.10	6	67,505	0.01%
2021/07/08	46	76.28	42	76.31	76.00	4	67,084	0.01%
2021/07/07	35	76.43	36	76.58	75.60	-1	66,212	0.00%
2021/07/06	80	79.03	46	78.94	77.00	34	65,280	0.05%
2021/07/05	80	80.80	101	79.46	78.00	-21	64,163	-0.03%	大賣/
2021/07/02	82	87.20	70	87.39	84.50	12	62,931	0.02%
2021/07/01	300	91.30	180	92.63	88.70	120	61,490	0.20%	大買/大賣/鉅額交易
2021/06/30	124	87.21	140.3	86.85	89.10	-16.3	57,706	-0.03%	大買/大賣/
2021/06/29	215.2	85.31	192.5	85.89	83.00	22.7	55,515	0.04%	大買/大賣/
2021/06/28	138.1	83.56	245	82.95	85.00	-106.9	53,345	-0.20%	大買/大賣/鉅額交易
2021/06/25	659	79.97	620.5	80.24	79.00	38.5	50,615	0.08%	大買/大賣/
2021/06/24	256.3	77.63	240	75.06	77.70	16.3	48,291	0.03%	大買/大賣/
2021/06/23	112	76.84	188.3	75.29	74.50	-76.3	45,419	-0.17%	大買/大賣/
2021/06/22	333.9	81.06	208	81.62	82.70	125.9	43,824	0.29%	大買/大賣/鉅額交易
2021/06/21	53	75.54	14	75.60	75.60	39	40,035	0.10%
2021/06/18	22	66.64	82	66.36	68.80	-60	39,777	-0.15%
2021/06/17	41	60.73	63	61.68	62.60	-22	39,449	-0.06%
2021/06/16	58	59.66	59	61.22	58.60	-1	38,616	0.00%
2021/06/15	48	60.79	73	60.74	61.20	-25	37,964	-0.07%
2021/06/11	103	58.24	108	58.94	58.30	-5	37,224	-0.01%	大買/大賣/
2021/06/09	28	55.74	12	55.77	55.10	16	36,302	0.04%
2021/06/08	21	59.65	10	59.05	57.20	11	35,860	0.03%
2021/06/07	20	56.43	15	56.91	57.20	5	35,212	0.01%
2021/06/04	22	59.95	14	59.63	59.00	8	34,757	0.02%
2021/06/03	44	62.05	14	62.03	61.30	30	34,450	0.09%
2021/06/02	157	63.61	184	63.20	61.60	-27	34,207	-0.08%	大買/大賣/
2021/06/01	15	59.77	34	59.93	61.00	-19	32,922	-0.06%
2021/05/31	103	61.25	44	60.79	59.80	59	32,520	0.18%	大買/
2021/05/28	48	60.11	70	59.97	60.40	-22	31,635	-0.07%
2021/05/27	98	58.70	73.2	59.50	58.30	24.8	30,551	0.08%
2021/05/26	50.2	58.38	72	57.67	57.10	-21.8	29,473	-0.07%
2021/05/25	91	56.98	85.2	53.84	57.50	5.8	28,382	0.02%
2021/05/24	49	55.50	78	53.80	55.90	-29	26,966	-0.11%
2021/05/21	21	47.93	29	48.86	50.90	-8	26,332	-0.03%
2021/05/20	36	49.51	16	49.48	46.35	20	25,730	0.08%
2021/05/19	24	50.21	28	49.33	51.10	-4	24,989	-0.02%
2021/05/18	7	46.29	12	46.00	47.65	-5	24,375	-0.02%
2021/05/17	21	43.30	30	43.53	43.35	-9	24,091	-0.04%
2021/05/14	22	48.61	11	49.09	47.45	11	23,447	0.05%
2021/05/13	37.3	53.31	5	53.20	52.70	32.3	22,766	0.14%
2021/05/12	37	59.02	26	60.49	58.50	11	22,337	0.05%
2021/05/11	29	67.24	46	66.17	65.00	-17	22,097	-0.08%
2021/05/10	24	67.53	16	67.93	67.80	8	21,344	0.04%
2021/05/07	28	62.90	16	63.50	64.80	12	20,635	0.06%
2021/05/06	26	63.25	25	63.45	62.90	1	20,145	0.00%
2021/05/05	24	62.86	23	62.57	61.90	1	19,705	0.01%
2021/05/04	49	64.42	46	69.30	63.20	3	18,995	0.02%
2021/05/03	71	73.94	120	73.83	70.20	-49	18,251	-0.27%	大賣/
2021/04/29	91	68.32	118	68.69	70.20	-27	16,779	-0.16%	大賣/
2021/04/28	59	69.07	49	70.92	68.00	10	16,142	0.06%
2021/04/27	54	70.78	39	70.66	69.00	15	15,420	0.10%
2021/04/26	20	66.67	30	66.71	67.90	-10	14,104	-0.07%
2021/04/23	45	63.60	20.1	63.59	61.80	24.9	13,310	0.19%
2021/04/22	35	63.05	32	63.45	63.70	3	12,385	0.02%
2021/04/21	29	58.97	42	61.27	61.90	-13	11,585	-0.11%
2021/04/20	37.1	55.14	41	55.51	56.30	-3.9	10,663	-0.04%
2021/04/19	3	51.33	5	51.82	52.40	-2	9,741	-0.02%
2021/04/16	3	46.70	8	45.38	47.65	-5	9,682	-0.05%
2021/04/15	4	43.68	1	43.35	43.35	3	9,396	0.03%
2021/04/14	11	43.70	8	43.64	44.00	3	9,501	0.03%
2021/04/13	27	43.08	15.3	43.42	43.00	11.7	9,410	0.12%
2021/04/12	5.1	42.89	26	43.21	42.50	-20.9	9,563	-0.22%
2021/04/09	8	41.33	1.1	41.75	41.85	6.9	9,633	0.07%
2021/04/08	12	42.61	8	42.91	42.85	4	9,609	0.04%
2021/04/07	3	41.62	2	42.00	42.05	1	9,684	0.01%
2021/04/06	13	42.13	4	43.15	42.05	9	10,351	0.09%
2021/04/01	5.1	42.37	10	41.93	42.35	-4.9	10,740	-0.05%
2021/03/31	20.1	40.07	70	40.62	41.30	-49.9	10,602	-0.47%
2021/03/30	2	39.13	1	39.30	39.55	1	10,389	0.01%
2021/03/29	1	39.10	2	38.90	39.40	-1	10,483	-0.01%
2021/03/26	1.1	37.85	6	37.98	37.90	-4.9	11,037	-0.04%
2021/03/25	7	37.80	6	37.56	37.35	1	11,832	0.01%
2021/03/24	6	38.56	6.2	38.62	38.75	-0.2	12,308	0.00%
2021/03/23	6	38.57	4.4	38.76	38.80	1.7	12,204	0.01%
2021/03/22	84	39.04	100	39.17	39.00	-16	12,070	-0.13%
2021/03/19	74.2	38.47	60	38.53	37.70	14.2	11,858	0.12%
2021/03/18	4.2	38.05	14	38.08	38.00	-9.8	11,738	-0.08%
2021/03/17	1	37.25	1	37.50	37.65	0	11,566	0.00%
2021/03/16	7.2	37.22	4	37.75	37.30	3.2	11,595	0.03%
2021/03/15	13	37.59	19	37.48	37.75	-6	11,624	-0.05%
2021/03/11	8	36.63	4	36.45	36.40	4	11,654	0.03%
2021/03/10	2	35.70	3	36.30	36.50	-1	11,607	-0.01%
2021/03/09	10	36.05	23	36.72	36.70	-13	11,573	-0.11%
2021/03/08	31	36.03	776	36.46	35.50	-745	11,480	-6.49%	大賣/鉅額交易
2021/03/05	0	0.00	1	35.90	36.00	-1	11,213	-0.01%
2021/03/03	1	34.05	1	34.45	34.70	0	11,027	0.00%
2021/02/25	1	34.90	5	34.95	35.00	-4	11,171	-0.04%
2021/02/24	0	0.00	1	35.40	34.55	-1	11,196	-0.01%
2021/02/23	10	35.75	1	35.90	35.10	9	11,178	0.08%
2021/02/22	1	35.25	0	0.00	35.15	1	11,115	0.01%
2021/02/19	4	35.13	0	0.00	35.15	4	11,105	0.04%
2021/02/18	0	0.00	2	35.28	35.25	-2	11,037	-0.02%
2021/02/03	1	32.85	0	0.00	32.55	1	10,813	0.01%
2021/02/02	1	31.65	1	32.15	33.00	0	10,856	0.00%
2021/02/01	1	31.70	1	32.10	32.05	0	10,888	0.00%
2021/01/21	1	34.35	53	33.52	33.50	-52	10,546	-0.49%
2021/01/20	0	0.00	35	33.92	33.50	-35	10,467	-0.33%
2021/01/19	0	0.00	6	35.00	35.25	-6	10,383	-0.06%
2021/01/18	6	33.20	1	34.50	34.70	5	10,359	0.05%
2021/01/14	13	36.74	10	36.65	36.70	3	10,091	0.03%
2021/01/13	0	0.00	1	36.00	36.00	-1	9,885	-0.01%
2021/01/12	12	37.97	0	0.00	35.55	12	9,816	0.12%
2021/01/11	7	37.80	27	37.72	37.40	-20	9,620	-0.21%
2021/01/08	1	35.75	10	35.50	35.80	-9	9,343	-0.10%
2021/01/07	1	34.45	710	34.82	34.80	-709	9,238	-7.67%	大賣/鉅額交易
2021/01/06	1	35.90	12	36.03	35.75	-11	9,102	-0.12%
2021/01/05	1	38.05	12	37.24	37.15	-11	8,961	-0.12%
2021/01/04	4	37.03	3	36.93	36.70	1	8,698	0.01%
2020/12/31	29	36.99	26	37.80	36.90	3	8,539	0.04%
2020/12/30	16	36.13	5	36.53	36.95	11	8,477	0.13%
2020/12/29	97	38.72	37	38.01	36.90	60	8,518	0.70%
2020/12/28	46	37.26	11	37.15	37.15	35	7,947	0.44%
2020/12/25	28	34.77	31	35.13	35.00	-3	7,362	-0.04%
2020/12/24	14	34.47	0	0.00	34.20	14	7,220	0.19%
2020/12/23	12	33.75	12	34.10	34.65	0	7,166	0.00%
2020/12/22	87	35.83	104	36.26	34.35	-17	6,956	-0.24%	大賣/
2020/12/21	30	35.91	96	36.21	36.65	-66	6,260	-1.05%
2020/12/18	193	33.58	113	34.05	34.00	80	5,401	1.48%	大買/大賣/
2020/12/17	0	0.00	70	32.15	32.50	-70	4,813	-1.45%
2020/12/16	21	31.80	72	31.97	32.20	-51	4,752	-1.07%
2020/12/15	8	31.73	6	32.56	31.60	2	4,656	0.04%
2020/12/14	0	0.00	2	31.85	32.00	-2	4,428	-0.05%
2020/12/11	1	30.65	0	0.00	30.95	1	4,338	0.02%
2020/12/10	5	31.53	1	31.55	31.10	4	4,297	0.09%
2020/12/09	2	31.78	0	0.00	31.70	2	4,213	0.05%
2020/12/08	5	32.13	22	32.49	31.55	-17	4,110	-0.41%
2020/12/07	1	31.15	0	0.00	31.30	1	3,815	0.03%
2020/12/04	1	31.25	1	31.25	31.40	0	3,785	0.00%
2020/12/03	1	30.90	0	0.00	30.75	1	3,754	0.03%
2020/12/02	1	30.85	2	30.70	30.90	-1	3,783	-0.03%
2020/12/01	1	30.85	2	30.75	30.95	-1	3,768	-0.03%
2020/11/30	1	31.40	0	0.00	31.40	1	3,783	0.03%
2020/11/27	8	31.69	1	31.70	32.00	7	3,709	0.19%
2020/11/26	3	31.48	58	31.23	31.55	-55	3,637	-1.51%
2020/11/24	0	0.00	2	30.50	30.55	-2	3,449	-0.06%
2020/11/23	0	0.00	177	30.19	30.30	-177	3,411	-5.19%	大賣/鉅額交易
2020/11/20	0	0.00	2	29.95	29.95	-2	3,366	-0.06%
2020/11/19	2	29.90	0	0.00	30.00	2	3,364	0.06%
2020/11/18	0	0.00	2	30.00	30.05	-2	3,337	-0.06%
2020/11/17	1	29.30	500	29.35	29.50	-499	3,274	-15.24%	大賣/鉅額交易
2020/11/16	1	29.60	0	0.00	29.35	1	3,277	0.03%
2020/11/13	0	0.00	1	29.50	29.50	-1	3,272	-0.03%
2020/11/12	1	29.25	3	29.30	29.25	-2	3,267	-0.06%
2020/11/11	1	29.25	3	29.70	29.75	-2	3,267	-0.06%
2020/11/10	7	29.06	2	29.80	29.15	5	3,240	0.15%
2020/11/09	2	29.00	102	29.12	28.70	-100	3,173	-3.15%	大賣/
2020/11/06	1	28.80	0	0.00	28.80	1	3,117	0.03%
2020/10/30	2	29.00	0	0.00	29.00	2	3,194	0.06%
2020/10/29	3	28.92	1	29.10	29.00	2	3,176	0.06%
2020/10/27	1	29.70	0	0.00	29.70	1	3,138	0.03%
2020/10/26	2	30.13	1	30.30	30.10	1	3,122	0.03%
2020/10/23	0	0.00	2	29.48	29.50	-2	3,061	-0.07%
2020/10/21	2	29.50	0	0.00	29.30	2	3,065	0.07%
2020/10/16	1	29.25	0	0.00	29.20	1	3,014	0.03%
2020/10/14	2	29.58	0	0.00	29.50	2	2,865	0.07%
2020/10/13	4	30.31	0	0.00	29.85	4	2,778	0.14%
2020/10/12	1	30.50	3	30.80	30.00	-2	2,713	-0.07%
2020/10/08	12	31.47	0	0.00	31.00	12	2,643	0.45%
2020/10/07	38	32.28	35	31.99	32.00	3	2,543	0.12%
2020/10/06	33	32.22	148	32.12	32.75	-115	2,420	-4.75%	大賣/鉅額交易
2020/09/29	0	0.00	2	30.53	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	18	29.52	30.05	-18	1,914	-0.94%
2020/09/25	0	0.00	4	28.73	28.55	-4	1,851	-0.22%
2020/09/24	4	28.09	0	0.00	28.00	4	1,862	0.21%
2020/09/23	3	28.60	0	0.00	28.35	3	1,842	0.16%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/16	3	29.12	1	29.05	29.20	2	2,019	0.10%
2020/09/14	2	29.35	0	0.00	29.50	2	2,082	0.10%
2020/09/11	9	29.83	0	0.00	29.60	9	2,106	0.43%
2020/09/09	1	30.55	1	30.60	30.45	0	2,134	0.00%
2020/09/08	0	0.00	2	30.80	30.70	-2	2,133	-0.09%
2020/09/07	0	0.00	2	31.15	31.25	-2	2,109	-0.09%
2020/09/04	0	0.00	1	30.40	30.40	-1	2,081	-0.05%
2020/09/03	1	30.50	1	30.55	30.45	0	2,084	0.00%
2020/08/28	0	0.00	1	29.50	29.30	-1	2,145	-0.05%
2020/08/27	2	29.83	0	0.00	29.35	2	2,166	0.09%
2020/08/14	0	0.00	2	29.63	29.70	-2	2,191	-0.09%
2020/08/13	1	29.20	0	0.00	29.20	1	2,179	0.05%
2020/08/12	1	29.25	0	0.00	29.05	1	2,193	0.05%
2020/08/11	0	0.00	3	29.78	29.80	-3	2,177	-0.14%
2020/08/10	100	29.14	25	28.84	29.50	75	2,128	3.52%
2020/08/07	14	27.88	0	0.00	27.85	14	2,083	0.67%
2020/08/06	9	27.77	21	28.24	27.95	-12	2,096	-0.57%
2020/08/05	100	27.87	2	27.78	27.95	98	2,107	4.65%
2020/08/03	5	27.33	0	0.00	27.30	5	2,168	0.23%
2020/07/30	0	0.00	1	27.30	27.30	-1	2,198	-0.05%
2020/07/28	9	26.83	0	0.00	26.35	9	2,246	0.40%
2020/07/27	8	27.49	0	0.00	27.25	8	2,280	0.35%
2020/07/24	1	28.40	0	0.00	28.00	1	2,311	0.04%
2020/07/21	1	29.10	0	0.00	29.15	1	2,358	0.04%
2020/07/15	220	28.97	0	0.00	29.05	220	2,550	8.63%	大買/鉅額交易
2020/07/13	2	28.98	0	0.00	28.85	2	2,589	0.08%
2020/07/10	1	29.10	0	0.00	28.95	1	2,632	0.04%
2020/07/09	215	29.89	0	0.00	29.75	215	2,620	8.20%	大買/鉅額交易
2020/07/08	1	30.10	150	30.17	30.15	-149	2,602	-5.73%	大賣/鉅額交易
2020/07/07	213	30.45	0	0.00	30.45	213	2,586	8.24%	大買/鉅額交易
2020/07/06	15	30.00	2	30.23	30.10	13	2,550	0.51%
2020/07/03	0	0.00	8	30.10	29.80	-8	2,557	-0.31%
2020/07/01	1	29.75	4	29.85	29.50	-3	2,566	-0.12%
2020/06/30	43	31.33	15	31.29	31.30	28	2,488	1.13%
2020/06/29	95	30.99	34	30.95	30.90	61	2,444	2.50%
2020/06/24	0	0.00	2	31.08	31.00	-2	2,393	-0.08%
2020/06/23	3	31.00	6	31.00	30.90	-3	2,395	-0.13%
2020/06/22	6	31.05	2	31.23	30.85	4	2,401	0.17%
2020/06/19	32	31.66	94	31.30	30.90	-62	2,397	-2.59%
2020/06/18	74	31.33	10	31.45	31.05	64	2,371	2.70%
2020/06/17	60	30.91	60	30.86	30.85	0	2,346	0.00%
2020/06/15	0	0.00	1	30.35	30.45	-1	2,400	-0.04%
2020/06/12	3	29.97	0	0.00	30.40	3	2,415	0.12%
2020/06/11	3	30.15	0	0.00	30.10	3	2,429	0.12%
2020/06/10	0	0.00	3	31.00	31.00	-3	2,408	-0.12%
2020/06/09	5	30.96	0	0.00	31.05	5	2,405	0.21%
2020/06/08	0	0.00	2	32.18	31.35	-2	2,366	-0.08%
2020/06/05	30	31.95	3	31.98	32.05	27	2,369	1.14%
2020/06/04	0	0.00	2	31.08	31.15	-2	2,331	-0.09%
2020/06/03	0	0.00	1	30.60	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	1	29.90	30.00	-1	2,306	-0.04%
2020/06/01	0	0.00	1	29.55	29.60	-1	2,295	-0.04%
2020/05/28	0	0.00	1	29.60	29.40	-1	2,307	-0.04%
2020/05/27	1	29.40	3	29.45	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	1	29.35	29.50	-1	2,320	-0.04%
2020/05/25	4	28.85	0	0.00	29.00	4	2,283	0.18%
2020/05/22	0	0.00	5	28.47	28.40	-5	2,268	-0.22%
2020/05/21	1	28.60	0	0.00	28.65	1	2,269	0.04%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/11	3	28.95	0	0.00	28.90	3	2,287	0.13%
2020/05/08	1	29.00	1	29.25	28.85	0	2,279	0.00%
2020/05/07	0	0.00	2	29.20	29.30	-2	2,257	-0.09%
2020/05/06	1	28.80	1	29.15	29.25	0	2,262	0.00%
2020/05/04	4	28.85	0	0.00	28.90	4	2,251	0.18%
2020/04/30	2	29.18	1	29.55	29.55	1	2,225	0.04%
2020/04/29	1	29.30	1	29.30	29.25	0	2,190	0.00%
2020/04/28	14	28.75	0	0.00	28.95	14	2,141	0.65%
2020/04/23	3	28.55	68	28.48	28.85	-65	2,079	-3.13%
2020/04/22	1	28.00	5	28.40	28.20	-4	2,037	-0.20%
2020/04/21	8	28.69	1	28.70	28.45	7	2,010	0.35%
2020/04/20	0	0.00	1	28.60	28.60	-1	1,892	-0.05%
2020/04/15	1	28.40	2	28.48	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	3	27.77	28.00	-3	1,789	-0.17%
2020/04/13	3	27.42	0	0.00	27.50	3	1,778	0.17%
2020/04/10	2	27.50	1	27.60	27.70	1	1,777	0.06%
2020/04/09	0	0.00	2	27.35	27.35	-2	1,772	-0.11%
2020/04/01	0	0.00	3	26.28	26.55	-3	1,706	-0.18%
2020/03/31	2	25.83	2	25.95	26.00	0	1,690	0.00%
2020/03/26	3	24.92	1	25.05	25.45	2	1,650	0.12%
2020/03/25	1	24.75	3	24.90	24.80	-2	1,641	-0.12%
2020/03/24	0	0.00	1	24.15	23.95	-1	1,621	-0.06%
2020/03/23	1	23.10	2	23.63	23.50	-1	1,597	-0.06%
2020/03/20	0	0.00	1	23.90	24.00	-1	1,589	-0.06%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/18	1	24.95	2	25.30	24.90	-1	1,469	-0.07%
2020/03/17	11	25.43	0	0.00	25.00	11	1,440	0.76%
2020/03/16	2	26.05	0	0.00	26.00	2	1,402	0.14%
2020/03/13	1	26.35	0	0.00	27.15	1	1,373	0.07%
2020/03/12	1	28.50	0	0.00	28.20	1	1,320	0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	1	29.00	0	0.00	29.10	1	1,217	0.08%
2020/03/03	2	29.05	0	0.00	29.00	2	1,199	0.17%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/24	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2020/02/21	0	0.00	2	30.25	30.20	-2	1,164	-0.17%
2020/02/18	3	29.32	0	0.00	29.35	3	1,158	0.26%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	1	29.55	0	0.00	29.40	1	1,148	0.09%
2020/02/13	0	0.00	1	29.95	29.55	-1	1,118	-0.09%
2020/02/10	1	29.45	0	0.00	29.35	1	1,101	0.09%
2020/02/05	1	30.30	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	1	30.50	30.50	-1	1,091	-0.09%
2020/02/03	2	29.90	2	30.20	30.10	0	1,094	0.00%
2020/01/30	2	30.15	2	31.00	30.30	0	1,101	0.00%
2020/01/08	1	32.15	0	0.00	32.35	1	1,266	0.08%
2020/01/06	1	32.90	3	32.85	32.80	-2	1,379	-0.14%
2020/01/03	1	33.30	4	33.18	33.15	-3	1,422	-0.21%
2019/12/27	1	33.15	0	0.00	33.10	1	1,531	0.07%
2019/12/25	1	33.15	0	0.00	33.40	1	1,577	0.06%
2019/12/20	2	33.85	0	0.00	34.00	2	1,664	0.12%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/11	1	33.60	0	0.00	33.45	1	1,783	0.06%
2019/12/06	4	34.05	0	0.00	34.05	4	1,842	0.22%
2019/12/05	21	34.47	21	34.16	34.15	0	1,851	0.00%
2019/12/04	21	34.17	20	34.14	34.35	1	1,886	0.05%
2019/12/03	0	0.00	2	34.10	34.35	-2	1,899	-0.11%
2019/11/29	1	33.80	1	34.00	33.75	0	1,994	0.00%
2019/11/27	6	34.10	9	33.93	33.85	-3	2,075	-0.14%
2019/11/26	2	33.78	2	33.90	34.00	0	2,131	0.00%
2019/11/25	0	0.00	33	33.52	33.60	-33	2,136	-1.54%
2019/11/22	34	33.20	119	33.16	33.25	-85	2,146	-3.96%	大賣/
2019/11/21	2	32.85	0	0.00	33.15	2	2,150	0.09%
2019/11/20	23	33.03	23	33.00	33.00	0	2,161	0.00%
2019/11/19	12	32.98	11	32.90	32.80	1	2,172	0.05%
2019/11/18	1	32.90	0	0.00	32.95	1	2,188	0.05%
2019/11/15	6	32.84	5	32.70	32.70	1	2,212	0.05%
2019/11/13	1	33.10	3	32.85	32.95	-2	2,263	-0.09%
2019/11/12	1	32.85	7	32.85	33.05	-6	2,283	-0.26%
2019/11/11	8	33.28	0	0.00	33.05	8	2,315	0.35%
2019/11/08	20	33.48	1	33.60	33.60	19	2,321	0.82%
2019/11/07	23	33.64	5	33.80	33.80	18	2,336	0.77%
2019/11/06	0	0.00	2	34.35	34.10	-2	2,366	-0.08%
2019/11/05	0	0.00	2	34.40	34.40	-2	2,362	-0.08%
2019/11/04	0	0.00	2	33.75	33.75	-2	2,367	-0.08%
2019/10/31	53	34.11	65	33.94	33.85	-12	2,417	-0.50%
2019/10/30	53	34.37	13	34.40	34.40	40	2,439	1.64%
2019/10/29	16	34.08	15	34.07	34.00	1	2,440	0.04%
2019/10/28	60	33.85	52	33.95	33.95	8	2,459	0.33%
2019/10/25	0	0.00	2	33.63	33.50	-2	2,499	-0.08%
2019/10/24	0	0.00	1	33.85	33.95	-1	2,555	-0.04%
2019/10/23	1	33.50	1	33.50	33.50	0	2,635	0.00%
2019/10/22	65	34.20	33	34.10	34.10	32	2,739	1.17%
2019/10/21	30	33.70	30	33.91	33.95	0	2,878	0.00%
2019/10/18	25	33.07	25	33.70	33.85	0	3,136	0.00%
2019/10/17	3	33.63	2	33.55	33.55	1	3,209	0.03%
2019/10/16	0	0.00	3	33.50	33.45	-3	3,352	-0.09%
2019/10/15	52	34.49	51	33.97	34.10	1	3,325	0.03%
2019/10/09	20	33.11	20	33.54	33.55	0	3,220	0.00%
2019/10/07	44	33.16	45	33.91	33.95	-1	3,141	-0.03%
2019/10/04	22	33.11	22	32.80	32.85	0	3,138	0.00%
2019/10/02	5	33.45	0	0.00	33.20	5	3,129	0.16%
2019/10/01	1	33.40	1	33.15	33.15	0	3,124	0.00%
2019/09/27	0	0.00	2	33.65	33.55	-2	3,110	-0.06%
2019/09/26	18	33.47	27	33.81	33.70	-9	3,103	-0.29%
2019/09/25	0	0.00	1	34.10	34.25	-1	3,088	-0.03%
2019/09/24	0	0.00	4	33.03	33.05	-4	3,064	-0.13%
2019/09/23	14	33.00	10	33.05	33.05	4	3,055	0.13%
2019/09/20	5	33.65	0	0.00	33.60	5	3,021	0.17%
2019/09/19	16	34.17	4	34.00	34.00	12	2,976	0.40%
2019/09/18	4	34.56	0	0.00	34.55	4	2,957	0.14%
2019/09/17	7	34.64	7	34.65	34.70	0	2,967	0.00%
2019/09/16	3	34.98	0	0.00	34.65	3	2,979	0.10%
2019/09/11	7	34.60	0	0.00	34.35	7	2,959	0.24%
2019/09/10	56	35.15	0	0.00	34.35	56	2,947	1.90%
2019/09/06	1	35.55	0	0.00	35.00	1	2,906	0.03%
2019/09/05	11	35.89	12	35.80	35.80	-1	2,863	-0.03%
2019/09/04	31	36.54	702	35.95	35.90	-671	2,835	-23.66%	大賣/鉅額交易
2019/09/03	35	36.41	17	36.25	36.25	18	2,792	0.64%
2019/09/02	20	35.22	1	35.30	35.90	19	2,702	0.70%
2019/08/30	0	0.00	1	34.75	34.55	-1	2,639	-0.04%
2019/08/29	20	33.84	3	34.20	34.60	17	2,605	0.65%
2019/08/28	0	0.00	2	33.15	33.20	-2	2,532	-0.08%
2019/08/26	1	32.95	0	0.00	32.90	1	2,497	0.04%
2019/08/23	0	0.00	1	33.55	33.50	-1	2,488	-0.04%
2019/08/22	1	32.70	20	32.55	33.00	-19	2,470	-0.77%
2019/08/21	0	0.00	10	32.95	33.10	-10	2,449	-0.41%
2019/08/20	0	0.00	2	33.20	33.25	-2	2,420	-0.08%
2019/08/19	5	33.30	1	33.20	33.20	4	2,389	0.17%
2019/08/16	6	32.45	1	32.35	32.50	5	2,356	0.21%
2019/08/14	1	31.95	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	31.65	0	0.00	31.70	1	2,239	0.04%
2019/08/08	11	32.43	0	0.00	32.50	11	2,186	0.50%
2019/08/06	0	0.00	1	32.55	33.15	-1	2,128	-0.05%
2019/08/05	1	34.20	0	0.00	33.90	1	2,093	0.05%
2019/08/02	12	33.64	1	33.50	33.80	11	2,089	0.53%
2019/08/01	20	34.30	0	0.00	34.20	20	2,046	0.98%
2019/07/31	1	34.95	1	34.95	35.00	0	2,010	0.00%
2019/07/30	1	35.85	1	35.30	35.30	0	1,990	0.00%
2019/07/29	2	35.65	0	0.00	35.55	2	1,968	0.10%
2019/07/26	12	36.17	11	35.76	35.65	1	1,925	0.05%
2019/07/25	13	35.90	10	35.85	35.85	3	1,899	0.16%
2019/07/24	24	36.76	58	36.22	35.75	-34	1,811	-1.88%
2019/07/23	24	37.36	415	37.23	37.40	-391	1,674	-23.34%	大賣/鉅額交易
2019/07/22	22	38.43	18	38.21	38.30	4	1,520	0.26%
2019/07/19	11	36.26	2	36.15	36.65	9	1,258	0.72%
2019/07/18	15	34.79	4	35.44	35.10	11	1,151	0.95%
2019/07/16	0	0.00	1	34.00	33.95	-1	994	-0.10%
2019/07/11	2	33.15	1	33.10	33.15	1	974	0.10%
2019/07/10	1	34.50	0	0.00	34.60	1	961	0.10%
2019/07/09	0	0.00	18	34.36	34.60	-18	931	-1.93%
2019/07/05	28	34.63	0	0.00	34.60	28	911	3.07%
2019/06/24	36	33.15	0	0.00	33.05	36	852	4.22%
2019/06/21	1	32.70	1	32.95	32.90	0	828	0.00%
2019/06/17	0	0.00	2	32.08	32.20	-2	822	-0.24%
2019/06/13	0	0.00	3	31.40	31.40	-3	839	-0.36%
2019/06/11	0	0.00	32	31.20	31.20	-32	840	-3.81%
2019/06/06	32	31.25	0	0.00	31.10	32	842	3.80%
2019/05/21	1	30.80	1	31.00	31.10	0	1,000	0.00%
2019/05/13	0	0.00	1	30.60	30.60	-1	1,122	-0.09%
2019/05/10	5	30.80	0	0.00	30.60	5	1,173	0.43%
2019/05/06	1	32.10	0	0.00	32.00	1	1,183	0.08%
2019/05/03	1	32.65	1	33.05	32.65	0	1,168	0.00%
2019/05/02	0	0.00	2	32.95	32.55	-2	1,162	-0.17%
2019/04/22	0	0.00	1	32.00	31.85	-1	1,106	-0.09%
2019/04/19	1	31.40	2	31.35	31.45	-1	1,096	-0.09%
2019/04/17	0	0.00	1.4	31.09	31.20	-1.4	1,114	-0.12%
2019/04/11	0	0.00	1	31.55	31.50	-1	1,103	-0.09%
2019/04/08	1	31.15	0	0.00	31.50	1	1,100	0.09%
2019/03/26	5	30.40	0	0.00	30.45	5	1,099	0.45%
2019/03/19	2	30.73	1	30.70	30.50	1	1,118	0.09%
2019/03/13	3	29.80	0	0.00	29.90	3	1,129	0.27%
2019/03/11	0	0.00	1	29.65	29.80	-1	1,191	-0.08%
2019/02/26	1	30.60	0	0.00	30.60	1	1,304	0.08%
2019/02/14	3	29.50	0	0.00	29.60	3	1,360	0.22%
2019/02/13	1	29.55	0	0.00	29.60	1	1,361	0.07%
2019/01/29	201	30.23	10	30.20	30.40	191	1,302	14.66%	大買/鉅額交易
2019/01/23	100	30.52	5	30.50	30.55	95	1,484	6.40%
2019/01/22	0	0.00	3	30.85	30.90	-3	1,507	-0.20%
2019/01/16	3	31.00	0	0.00	30.90	3	1,648	0.18%
2019/01/15	1	31.00	3	31.07	31.20	-2	1,714	-0.12%
2019/01/11	0	0.00	31	31.43	31.45	-31	1,793	-1.73%
2019/01/10	2	31.80	1	32.25	31.80	1	1,825	0.05%
2019/01/09	0	0.00	5	31.67	31.80	-5	1,879	-0.27%
2019/01/02	24	31.78	0	0.00	31.50	24	2,637	0.91%
2018/12/28	2	32.10	2	31.93	32.25	0	2,672	0.00%
2018/12/27	0	0.00	1	31.20	31.00	-1	2,677	-0.04%
2018/12/25	2	30.70	0	0.00	30.90	2	2,784	0.07%
2018/12/22	0	0.00	1	31.30	31.40	-1	2,838	-0.04%
2018/12/21	1	31.40	0	0.00	31.25	1	2,855	0.04%
2018/12/20	0	0.00	1	31.85	32.00	-1	2,850	-0.04%
2018/12/19	0	0.00	1	32.10	32.25	-1	2,864	-0.03%
2018/12/18	1	32.65	0	0.00	32.40	1	2,876	0.03%
2018/12/14	17	32.33	0	0.00	32.55	17	2,873	0.59%
2018/12/13	0	0.00	1	32.15	32.50	-1	2,869	-0.03%
2018/12/11	11	32.16	0	0.00	32.30	11	2,860	0.38%
2018/12/10	0	0.00	1	31.70	31.50	-1	2,857	-0.03%
2018/12/05	1	31.25	1	31.60	31.60	0	2,863	0.00%
2018/12/03	0	0.00	5	32.56	32.55	-5	2,812	-0.18%
2018/11/30	1	31.80	0	0.00	32.00	1	2,785	0.04%
2018/11/28	3	31.03	1	31.15	31.20	2	2,746	0.07%
2018/11/27	2	30.50	0	0.00	30.55	2	2,727	0.07%
2018/11/26	9	30.05	1	30.20	30.05	8	2,729	0.29%
2018/11/23	0	0.00	11	29.62	29.70	-11	2,727	-0.40%
2018/11/21	0	0.00	4	29.95	29.95	-4	2,731	-0.15%
2018/11/20	5	30.00	0	0.00	30.15	5	2,728	0.18%
2018/11/16	0	0.00	54	30.11	30.15	-54	2,774	-1.95%
2018/11/15	28	29.71	0	0.00	29.70	28	2,769	1.01%
2018/11/14	14	30.73	43	30.78	30.75	-29	2,736	-1.06%
2018/11/13	0	0.00	6	29.91	29.90	-6	2,707	-0.22%
2018/11/12	17	29.46	3	29.50	29.50	14	2,696	0.52%
2018/11/09	15	30.16	0	0.00	29.95	15	2,719	0.55%
2018/11/08	14	30.69	0	0.00	30.50	14	2,760	0.51%
2018/11/07	0	0.00	28	31.55	31.15	-28	2,754	-1.02%
2018/11/06	2	31.05	31	31.10	31.10	-29	2,768	-1.05%
2018/11/05	2	31.20	25	31.16	31.25	-23	2,775	-0.83%
2018/11/02	9	31.04	16	31.30	31.25	-7	2,787	-0.25%
2018/11/01	99	31.38	0	0.00	31.10	99	2,746	3.60%
2018/10/31	20	31.89	6	32.28	32.30	14	2,700	0.52%
2018/10/30	0	0.00	1	32.10	32.05	-1	2,763	-0.04%
2018/10/29	11	32.23	1	31.70	31.70	10	2,740	0.36%
2018/10/26	13	33.26	3	34.00	33.00	10	2,717	0.37%
2018/10/25	14	33.38	21	33.47	33.50	-7	2,714	-0.26%
2018/10/24	0	0.00	3	35.25	34.30	-3	2,694	-0.11%
2018/10/23	8	34.76	0	0.00	35.35	8	2,699	0.30%
2018/10/22	4	36.08	0	0.00	35.50	4	2,672	0.15%
2018/10/18	0	0.00	3	36.20	36.15	-3	2,619	-0.11%
2018/10/17	2	36.28	6	36.29	36.05	-4	2,597	-0.15%
2018/10/16	19	37.91	14	37.84	36.90	5	2,524	0.20%
2018/10/15	2	38.15	2	38.15	38.25	0	2,375	0.00%
2018/10/12	0	0.00	3	36.65	37.30	-3	2,132	-0.14%
2018/10/11	5	36.50	13	36.29	36.10	-8	2,034	-0.39%
2018/10/09	0	0.00	6	36.35	36.90	-6	1,900	-0.32%
2018/10/08	0	0.00	3	35.55	35.40	-3	1,801	-0.17%
2018/10/04	5	35.50	0	0.00	35.95	5	1,759	0.28%
2018/10/03	9	36.09	5	36.22	36.20	4	1,714	0.23%
2018/10/02	4	35.73	0	0.00	35.70	4	1,690	0.24%
2018/10/01	3	35.52	2	35.35	35.35	1	1,696	0.06%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/26	8	34.76	0	0.00	34.35	8	1,695	0.47%
2018/09/21	1	34.15	0	0.00	34.05	1	1,663	0.06%
2018/09/20	10	33.50	0	0.00	33.45	10	1,658	0.60%
2018/09/18	0	0.00	2	33.60	33.50	-2	1,652	-0.12%
2018/09/10	1	33.00	7	33.05	32.95	-6	1,617	-0.37%
2018/09/07	1	33.05	0	0.00	33.15	1	1,610	0.06%
2018/09/04	1	33.30	0	0.00	33.50	1	1,582	0.06%
2018/09/03	5	33.70	0	0.00	33.50	5	1,564	0.32%
2018/08/31	4	33.70	0	0.00	34.15	4	1,554	0.26%
2018/08/30	0	0.00	3	33.90	34.10	-3	1,548	-0.19%
2018/08/28	5	34.30	0	0.00	34.35	5	1,532	0.33%
2018/08/24	5	34.50	0	0.00	34.70	5	1,527	0.33%
2018/08/23	0	0.00	1	35.75	35.65	-1	1,512	-0.07%
2018/08/16	0	0.00	2	35.10	35.05	-2	1,415	-0.14%
2018/08/15	3	34.83	6	35.00	34.90	-3	1,377	-0.22%
2018/08/07	10	34.75	0	0.00	34.35	10	1,258	0.79%
2018/08/06	0	0.00	303	34.47	34.60	-303	1,196	-25.32%	大賣/鉅額交易
2018/08/01	0	0.00	1	32.55	32.60	-1	1,074	-0.09%
2018/07/31	1	31.50	0	0.00	31.60	1	1,045	0.10%
2018/07/27	0	0.00	10	32.00	32.20	-10	994	-1.01%
2018/07/16	0	0.00	358	30.18	30.10	-358	1,039	-34.45%	大賣/鉅額交易
2018/07/09	15	29.90	0	0.00	29.70	15	1,039	1.44%
2018/07/05	5	30.50	0	0.00	30.70	5	953	0.52%
2018/07/04	1	31.30	0	0.00	31.30	1	942	0.11%
2018/07/03	5	31.80	0	0.00	31.70	5	957	0.52%
2018/06/26	0	0.00	15	32.10	32.05	-15	958	-1.56%
2018/06/22	6	32.70	0	0.00	32.70	6	988	0.61%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/20	5	33.20	0	0.00	33.40	5	1,022	0.49%
2018/06/14	1	33.60	0	0.00	33.55	1	1,052	0.09%
2018/06/12	5	33.80	0	0.00	33.80	5	1,136	0.44%
2018/06/11	1	34.25	0	0.00	33.95	1	1,145	0.09%
2018/06/07	5	33.90	50	33.99	33.95	-45	1,160	-3.88%
2018/06/05	5	33.70	0	0.00	33.70	5	1,212	0.41%
2018/06/04	10	33.70	0	0.00	33.80	10	1,236	0.81%
2018/06/01	2	33.70	0	0.00	33.65	2	1,246	0.16%
2018/05/30	0	0.00	6	33.20	33.40	-6	1,295	-0.46%
2018/05/29	2	33.30	6	33.38	33.30	-4	1,318	-0.30%
2018/05/23	0	0.00	5	33.45	33.60	-5	1,423	-0.35%
2018/05/22	5	34.10	0	0.00	33.85	5	1,460	0.34%
2018/05/21	2	33.85	0	0.00	33.55	2	1,486	0.13%
2018/05/18	5	33.55	0	0.00	33.50	5	1,502	0.33%
2018/05/17	6	33.49	0	0.00	33.50	6	1,523	0.39%
2018/05/16	6	34.20	0	0.00	34.20	6	1,508	0.40%
2018/05/14	2	35.23	0	0.00	35.15	2	1,596	0.13%
2018/05/10	10	35.80	0	0.00	35.60	10	1,649	0.61%
2018/05/07	0	0.00	2	35.55	35.40	-2	1,797	-0.11%
2018/04/26	0	0.00	13	35.50	35.60	-13	1,829	-0.71%
2018/04/25	10	35.60	0	0.00	35.15	10	1,814	0.55%
2018/04/24	0	0.00	10	34.65	35.30	-10	1,810	-0.55%
2018/04/18	0	0.00	1	33.75	34.00	-1	1,869	-0.05%
2018/04/16	5	34.45	0	0.00	34.35	5	2,096	0.24%
2018/04/10	5	34.50	0	0.00	34.40	5	2,202	0.23%
2018/04/09	12	34.29	0	0.00	34.10	12	2,237	0.54%
2018/03/31	1	34.80	0	0.00	35.30	1	2,280	0.04%
2018/03/28	7	34.75	0	0.00	34.50	7	2,323	0.30%
2018/03/27	0	0.00	2	35.30	35.35	-2	2,308	-0.09%
2018/03/22	1	35.95	0	0.00	35.70	1	2,286	0.04%
2018/03/20	5	36.15	0	0.00	36.20	5	2,344	0.21%
2018/03/16	1	36.30	0	0.00	37.60	1	2,329	0.04%
2018/03/15	1	37.00	0	0.00	36.95	1	2,310	0.04%
2018/03/14	1	36.30	0	0.00	37.15	1	2,332	0.04%
2018/03/09	18	36.30	10	36.20	36.20	8	2,461	0.33%
2018/03/08	1	36.50	0	0.00	36.40	1	2,599	0.04%
2018/03/07	5	37.30	0	0.00	36.95	5	2,759	0.18%
2018/03/06	1	37.45	0	0.00	37.30	1	2,813	0.04%
2018/03/05	0	0.00	1	38.00	37.75	-1	2,827	-0.04%
2018/02/23	0	0.00	3	37.52	37.50	-3	2,721	-0.11%
2018/02/22	0	0.00	3	37.30	37.35	-3	2,684	-0.11%
2018/02/12	1	34.55	0	0.00	34.55	1	2,616	0.04%
2018/02/09	1	33.05	5	33.44	34.50	-4	2,595	-0.15%
2018/02/07	3	35.12	0	0.00	34.60	3	2,574	0.12%
2018/02/06	7	34.81	18	35.60	34.65	-11	2,558	-0.43%
2018/02/05	1	36.85	7	36.85	37.10	-6	2,494	-0.24%
2018/02/02	1	38.05	0	0.00	37.90	1	2,475	0.04%
2018/02/01	3	39.37	9	39.48	38.50	-6	2,464	-0.24%
2018/01/29	1	37.70	14	37.83	37.75	-13	2,303	-0.56%
2018/01/24	0	0.00	2	37.80	38.00	-2	2,282	-0.09%
2018/01/23	0	0.00	6	37.09	37.20	-6	2,273	-0.26%
2018/01/22	1	37.00	1	36.90	36.85	0	2,288	0.00%
2018/01/18	2	37.70	0	0.00	37.60	2	2,314	0.09%
2018/01/17	0	0.00	1	37.80	37.70	-1	2,352	-0.04%
2018/01/16	1	38.05	0	0.00	38.15	1	2,372	0.04%
2018/01/15	1	38.30	0	0.00	38.50	1	2,338	0.04%
2018/01/11	0	0.00	2	39.00	39.25	-2	2,347	-0.09%
2018/01/10	0	0.00	1	38.15	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	11	37.72	38.00	-11	2,120	-0.52%
2018/01/08	1	37.50	0	0.00	37.40	1	2,110	0.05%
2018/01/05	0	0.00	3	37.58	37.80	-3	2,108	-0.14%
2018/01/04	1	37.15	0	0.00	37.15	1	2,071	0.05%
2018/01/03	2	36.80	0	0.00	37.00	2	2,069	0.10%
2018/01/02	0	0.00	9	37.05	37.30	-9	2,055	-0.44%