裕民 (2606)-元富-城東券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	2	54.80	7	55.57	54.80	-5	6,818	-0.07%
2024/05/02	4.3	54.30	1	54.60	54.30	3.3	6,768	0.05%
2024/04/30	8	54.50	0	0.00	54.20	8	6,801	0.12%
2024/04/29	0	0.00	2	56.70	55.80	-2	6,749	-0.03%
2024/04/26	1	54.50	15	55.07	55.50	-14	6,702	-0.21%
2024/04/24	11	53.20	0	0.00	54.00	11	6,739	0.16%
2024/04/23	2	54.10	0	0.00	54.60	2	6,706	0.03%
2024/04/22	3	55.50	1.5	56.93	54.80	1.5	6,731	0.02%
2024/04/19	1	55.20	65	55.96	55.30	-64	6,561	-0.98%
2024/04/18	2	53.70	0	0.00	53.70	2	6,348	0.03%
2024/04/17	9	54.32	0	0.00	53.70	9	6,380	0.14%
2024/04/16	4	54.53	1	56.30	54.60	3	6,422	0.05%
2024/04/15	0	0.00	10	56.63	56.40	-10	6,546	-0.15%
2024/04/12	9	55.28	17	55.95	55.90	-8	6,550	-0.12%
2024/04/11	0	0.00	11.1	54.63	54.60	-11.1	6,718	-0.17%
2024/04/10	0	0.00	0.2	54.45	54.20	-0.2	7,046	0.00%
2024/04/09	1	54.40	16	54.48	54.40	-15	7,181	-0.21%
2024/04/08	1	52.70	1	52.80	52.70	0	7,259	0.00%
2024/04/03	0	0.00	2	52.80	52.50	-2	7,290	-0.03%
2024/04/01	0.1	53.50	1	53.70	53.50	-0.9	7,526	-0.01%
2024/03/29	5	52.62	1	53.00	53.00	4	7,746	0.05%
2024/03/28	1	53.90	1	54.10	53.80	0	8,018	0.00%
2024/03/27	1	54.00	1	52.90	53.90	0	8,268	0.00%
2024/03/26	8	53.20	0	0.00	53.10	8	8,697	0.09%
2024/03/25	2	54.20	3	54.67	54.30	-1	8,908	-0.01%
2024/03/22	2	54.20	1	53.80	54.30	1	9,212	0.01%
2024/03/21	7	54.23	0	54.60	54.20	7	9,782	0.07%
2024/03/20	8	55.44	10.1	55.93	55.00	-2.1	9,962	-0.02%
2024/03/19	2	55.00	29	55.34	56.00	-27	10,054	-0.27%
2024/03/18	3	52.73	1	52.40	53.90	2	10,106	0.02%
2024/03/15	13	52.31	7	52.50	52.50	6	10,195	0.06%
2024/03/14	11.1	54.14	3	53.97	53.80	8.1	10,348	0.08%
2024/03/13	11	54.41	3	54.27	54.20	8	10,633	0.08%
2024/03/12	5	55.68	1	55.61	55.50	4	10,958	0.04%
2024/03/11	1	56.40	9	55.77	56.40	-8	11,508	-0.07%
2024/03/08	75	54.80	45	54.37	54.30	30	13,559	0.22%
2024/03/07	6.1	53.78	4	53.83	53.40	2.1	14,347	0.01%
2024/03/06	3	54.53	2	54.75	54.40	1	15,023	0.01%
2024/03/05	12	55.33	6	55.83	55.00	6	15,174	0.04%
2024/03/04	6	54.18	2	55.00	55.70	4	15,190	0.03%
2024/03/01	3	54.77	2.5	54.62	54.60	0.5	15,774	0.00%
2024/02/29	4	55.50	4	55.45	55.60	0	15,998	0.00%
2024/02/27	4	53.65	1	53.70	53.60	3	15,795	0.02%
2024/02/26	1	54.50	12.4	54.34	54.80	-11.4	15,766	-0.07%
2024/02/23	12	53.93	47.3	53.77	53.60	-35.3	15,632	-0.23%
2024/02/22	6	53.38	6	53.60	52.70	0	15,529	0.00%
2024/02/21	90	53.86	79	54.29	53.30	11	15,338	0.07%
2024/02/20	2	52.40	25.4	52.34	53.40	-23.4	15,142	-0.15%
2024/02/19	1	50.20	1	49.70	50.20	0	14,915	0.00%
2024/02/15	0.3	49.10	13	48.43	49.25	-12.7	14,956	-0.08%
2024/02/05	20	47.20	5	47.04	47.10	15	14,909	0.10%
2024/02/02	17.1	48.00	2	48.15	47.90	15.1	14,928	0.10%
2024/02/01	3	48.40	10	48.49	48.60	-7	14,934	-0.05%
2024/01/31	7	48.02	10	48.48	47.80	-3	14,950	-0.02%
2024/01/30	0.1	48.60	0	0.00	48.50	0.1	14,941	0.00%
2024/01/29	0	0.00	1	49.10	49.30	-1	14,969	-0.01%
2024/01/26	1.1	48.69	1	48.50	48.20	0.1	15,072	0.00%
2024/01/25	2	48.60	2	48.90	48.60	0	15,132	0.00%
2024/01/24	29	48.77	0	49.00	48.45	29	15,121	0.19%
2024/01/23	34	48.66	10	48.71	48.65	24	15,088	0.16%
2024/01/22	19	48.37	1	48.30	48.40	18	15,122	0.12%
2024/01/19	10.1	48.40	0	0.00	48.30	10.1	15,095	0.07%
2024/01/18	1	48.10	0	0.00	48.65	1	15,094	0.01%
2024/01/17	2.3	48.00	1	48.05	47.80	1.3	15,068	0.01%
2024/01/16	3	49.08	2	48.55	48.45	1	15,033	0.01%
2024/01/15	0	0.00	30	50.10	50.00	-30	15,039	-0.20%
2024/01/12	4	50.50	4	50.20	50.00	0	15,155	0.00%
2024/01/11	3	49.80	1	49.70	49.70	2	15,349	0.01%
2024/01/10	6.2	50.47	2	50.40	50.30	4.2	15,379	0.03%
2024/01/09	19.1	51.69	10	51.72	51.70	9.1	15,301	0.06%
2024/01/08	4	53.53	3	54.17	53.70	1	15,130	0.01%
2024/01/05	4	54.05	1	54.40	54.90	3	15,025	0.02%
2024/01/04	12.1	54.15	12	54.59	54.40	0.1	14,758	0.00%
2024/01/03	4	52.90	3	52.93	52.80	1	14,465	0.01%
2024/01/02	7.1	53.31	9	52.80	52.60	-1.9	14,470	-0.01%
2023/12/29	0	0.00	2	52.25	52.10	-2	14,338	-0.01%
2023/12/28	0	0.00	2.1	52.28	51.80	-2.1	14,388	-0.01%
2023/12/27	3	53.27	0	0.00	52.80	3	14,386	0.02%
2023/12/26	1.1	51.49	15	51.97	52.60	-13.9	14,313	-0.10%
2023/12/25	36.2	50.75	6.7	50.89	50.40	29.5	14,156	0.21%
2023/12/22	6.1	53.68	11	54.20	53.70	-4.9	14,014	-0.03%
2023/12/21	5	53.86	18	53.61	53.60	-13	13,779	-0.09%
2023/12/20	0	0.00	1	52.50	52.10	-1	13,365	-0.01%
2023/12/19	5.1	52.12	2	52.25	51.60	3.1	13,198	0.02%
2023/12/18	15	52.72	10	53.39	53.00	5	13,098	0.04%
2023/12/15	1	52.10	11	51.96	51.60	-10	12,775	-0.08%
2023/12/14	13	51.80	4.1	51.68	51.70	8.9	12,793	0.07%
2023/12/13	5	53.20	8	53.48	52.70	-3	12,866	-0.02%
2023/12/12	3	52.53	16	52.83	52.60	-13	13,404	-0.10%
2023/12/11	25	52.48	7	52.50	52.50	18	13,526	0.13%
2023/12/08	19	53.16	17	53.43	53.20	2	13,354	0.01%
2023/12/07	24.1	53.11	17	53.51	53.10	7.1	13,060	0.05%
2023/12/06	42	54.71	20.2	55.05	54.70	21.8	12,717	0.17%
2023/12/05	96.1	58.14	76	57.81	57.00	20.1	12,129	0.17%
2023/12/04	20	54.61	40.2	55.98	56.90	-20.2	9,925	-0.20%
2023/12/01	21.1	50.69	89.5	50.67	51.80	-68.4	9,065	-0.75%
2023/11/30	30	49.22	30	49.68	48.35	0	8,376	0.00%
2023/11/29	1	48.20	0	0.00	47.90	1	8,206	0.01%
2023/11/28	39	49.42	16	50.03	48.55	23	8,083	0.28%
2023/11/27	36	48.13	37	48.34	47.80	-1	7,400	-0.01%
2023/11/24	0	0.00	6	45.68	45.90	-6	7,117	-0.08%
2023/11/23	2	44.93	0	0.00	44.85	2	7,084	0.03%
2023/11/22	0.3	44.90	0	0.00	45.20	0.3	7,048	0.00%
2023/11/21	0.4	45.10	0	0.00	45.00	0.4	7,089	0.01%
2023/11/20	2	45.05	6.1	45.10	45.00	-4.1	7,150	-0.06%
2023/11/17	7	45.65	9	45.87	45.70	-2	7,258	-0.03%
2023/11/16	0.2	45.00	0	0.00	45.05	0.2	7,488	0.00%
2023/11/15	10	44.47	9	44.59	44.70	1	7,968	0.01%
2023/11/14	11	44.89	0	0.00	44.30	11	8,634	0.13%
2023/11/13	2.1	44.80	1	44.90	44.85	1.1	8,659	0.01%
2023/11/10	8.2	45.80	29	45.31	45.00	-20.8	8,629	-0.24%
2023/11/09	0.1	46.60	0	0.00	46.20	0.1	8,576	0.00%
2023/11/08	15	47.35	15	47.27	47.30	0	8,651	0.00%
2023/11/07	2	47.25	20	47.11	47.20	-18	8,679	-0.21%
2023/11/06	0	0.00	2	47.55	47.50	-2	8,756	-0.02%
2023/11/03	2	46.98	8.3	47.20	47.20	-6.3	8,722	-0.07%
2023/11/02	0	0.00	5	45.22	45.95	-5	8,607	-0.06%
2023/10/31	1	44.00	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1.3	43.49	1	43.70	44.60	0.3	8,603	0.00%
2023/10/27	0.1	43.95	0	0.00	44.15	0.1	8,584	0.00%
2023/10/26	1.2	43.72	3.2	43.83	43.60	-2	8,624	-0.02%
2023/10/25	1.2	45.11	6	44.80	44.75	-4.8	8,709	-0.06%
2023/10/24	5.3	44.65	4	44.90	45.10	1.3	8,780	0.01%
2023/10/23	24.3	45.27	24.6	45.48	45.20	-0.3	8,736	0.00%
2023/10/20	26	47.21	2	47.08	46.90	24	8,654	0.28%
2023/10/19	24	48.72	21	48.40	48.70	3	8,620	0.03%
2023/10/18	2	46.38	1	47.25	46.20	1	8,414	0.01%
2023/10/17	1	46.15	1	46.35	46.20	0	8,324	0.00%
2023/10/16	0.2	46.20	0	0.00	46.10	0.2	8,348	0.00%
2023/10/13	1.1	46.38	1	46.35	46.15	0.1	8,373	0.00%
2023/10/12	0.2	46.00	1	46.00	46.75	-0.9	8,350	-0.01%
2023/10/11	1	46.45	13	47.82	46.35	-12	8,339	-0.14%
2023/10/06	25.1	47.12	12.1	47.13	47.35	13.1	8,251	0.16%
2023/10/05	1.4	45.73	2	45.48	45.45	-0.6	8,169	-0.01%
2023/10/04	4.4	45.65	6	45.44	45.40	-1.6	8,133	-0.02%
2023/10/03	16.2	46.45	4	46.28	45.80	12.2	8,093	0.15%
2023/10/02	5	47.45	83.1	47.27	46.80	-78.1	8,043	-0.97%
2023/09/28	3	48.70	0	0.00	47.85	3	8,094	0.04%
2023/09/27	6	48.49	2	48.90	48.30	4	8,137	0.05%
2023/09/26	4.2	47.85	4	48.10	47.80	0.2	8,036	0.00%
2023/09/25	33	48.36	12	48.57	48.40	21	8,079	0.26%
2023/09/22	8.3	48.61	10	48.39	48.30	-1.7	8,089	-0.02%
2023/09/21	18	49.61	24	50.13	49.45	-6	8,031	-0.07%
2023/09/20	99	50.81	24	50.16	49.75	75	7,883	0.95%
2023/09/19	33	51.18	32	50.36	50.20	1	7,605	0.01%
2023/09/18	9	50.14	7	50.44	50.70	2	7,397	0.03%
2023/09/15	12.3	50.11	50	49.65	50.00	-37.8	7,169	-0.53%
2023/09/14	28	46.34	32	46.42	46.90	-4	6,451	-0.06%
2023/09/13	41.1	44.16	41	44.65	44.65	0.1	6,258	0.00%
2023/09/12	17	44.67	15	44.68	44.65	2	6,246	0.03%
2023/09/11	6	44.79	9	44.72	44.70	-3	6,246	-0.05%
2023/09/08	19	46.13	21	46.36	45.75	-2	6,222	-0.03%
2023/09/07	4	45.13	0	0.00	45.05	4	6,162	0.06%
2023/09/06	20.1	45.95	5	45.65	45.65	15.1	6,172	0.24%
2023/09/05	19	46.68	16	47.18	46.45	3	6,160	0.05%
2023/09/04	3.2	46.68	15	46.37	46.65	-11.8	6,133	-0.19%
2023/09/01	7.3	44.97	1	44.90	44.90	6.3	6,076	0.10%
2023/08/31	6.2	45.71	2	45.45	45.45	4.2	6,100	0.07%
2023/08/30	0	0.00	4	46.00	46.00	-4	6,102	-0.07%
2023/08/29	2	45.20	5	45.48	45.50	-3	6,101	-0.05%
2023/08/28	16.2	44.71	13	44.83	44.80	3.2	6,111	0.05%
2023/08/25	8.2	45.49	0	0.00	45.10	8.2	6,142	0.13%
2023/08/24	10	45.82	4	45.76	45.75	6	6,107	0.10%
2023/08/23	9	46.73	4	46.85	46.65	5	6,043	0.08%
2023/08/22	7	45.72	9	46.55	47.40	-2	6,039	-0.03%
2023/08/21	25	46.27	16	47.25	46.30	9	5,782	0.16%
2023/08/18	51.1	46.74	75.5	47.69	49.05	-24.5	5,297	-0.46%
2023/08/17	6	44.27	3	43.48	44.60	3	4,597	0.07%
2023/08/15	0	0.00	1	42.35	42.60	-1	4,471	-0.02%
2023/08/14	4	41.91	1	42.00	42.00	3	4,461	0.07%
2023/08/11	0	0.00	2	44.15	44.30	-2	4,362	-0.05%
2023/08/10	0	0.00	4	43.86	43.75	-4	4,310	-0.09%
2023/08/09	2	42.75	4	42.84	42.80	-2	4,249	-0.05%
2023/08/08	3	43.52	2	43.55	43.55	1	4,268	0.02%
2023/08/07	2	43.13	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	25	43.80	43.90	-25	4,372	-0.57%
2023/08/02	24	43.30	0	0.00	43.50	24	4,360	0.55%
2023/08/01	4	42.75	2	43.23	43.45	2	4,340	0.05%
2023/07/31	3	43.10	0	0.00	42.50	3	4,403	0.07%
2023/07/28	7	44.51	4	44.60	44.05	3	4,374	0.07%
2023/07/27	1	43.00	3	42.97	43.20	-2	4,271	-0.05%
2023/07/26	0	0.00	1	41.50	41.25	-1	4,253	-0.02%
2023/07/25	2	40.70	3	41.08	41.25	-1	4,314	-0.02%
2023/07/24	4.5	41.12	1	41.15	40.85	3.5	4,345	0.08%
2023/07/14	0	0.00	8	43.78	43.80	-8	4,340	-0.18%
2023/07/13	6	42.89	0	0.00	42.70	6	4,333	0.14%
2023/07/12	1	42.45	0.5	42.75	42.95	0.5	4,357	0.01%
2023/07/11	2	43.55	0	0.00	43.45	2	4,331	0.05%
2023/07/10	5.2	43.82	0	0.00	43.50	5.2	4,397	0.12%
2023/07/07	1	45.05	1	45.40	45.00	0	4,376	0.00%
2023/07/06	14.2	45.76	8	46.05	45.30	6.2	4,363	0.14%
2023/07/05	9	49.62	11	49.62	49.75	-2	4,279	-0.05%
2023/07/04	3	49.02	4	49.20	49.30	-1	4,326	-0.02%
2023/07/03	7	48.86	1	48.35	48.50	6	4,524	0.13%
2023/06/30	7	47.50	2	47.30	47.30	5	4,536	0.11%
2023/06/29	3.2	46.92	4	46.85	47.20	-0.8	4,500	-0.02%
2023/06/28	1	47.35	0	0.00	47.35	1	4,520	0.02%
2023/06/27	2	48.35	0	0.00	48.20	2	4,492	0.04%
2023/06/26	2.2	48.51	0	0.00	48.45	2.2	4,580	0.05%
2023/06/21	4	48.34	0	0.00	48.10	4	4,574	0.09%
2023/06/20	3	48.50	0	0.00	48.50	3	4,683	0.06%
2023/06/19	1	48.90	1	49.30	48.60	0	4,688	0.00%
2023/06/16	1	49.65	0	0.00	49.45	1	4,670	0.02%
2023/06/15	18	49.47	2	49.50	49.45	16	4,672	0.34%
2023/06/14	14	49.71	2	49.80	49.70	12	4,760	0.25%
2023/06/13	0	0.00	5	48.85	48.85	-5	4,833	-0.10%
2023/06/12	8	49.00	0	0.00	49.05	8	5,046	0.16%
2023/06/08	0	0.00	4	50.10	49.60	-4	5,238	-0.08%
2023/06/07	4	49.69	1	49.30	49.30	3	5,326	0.06%
2023/06/06	0	0.00	1.1	49.41	49.45	-1.1	5,344	-0.02%
2023/06/05	4	48.75	4	48.91	48.70	0	5,525	0.00%
2023/06/02	2	48.13	2	48.23	48.20	0	5,679	0.00%
2023/06/01	1.7	47.74	2	47.78	47.95	-0.3	5,797	-0.01%
2023/05/31	1.2	48.52	0	0.00	48.40	1.2	5,966	0.02%
2023/05/30	3	49.28	0	0.00	49.05	3	6,381	0.05%
2023/05/29	1	49.10	3	49.62	49.75	-2	6,771	-0.03%
2023/05/26	8.2	49.44	17	49.73	49.05	-8.8	7,480	-0.12%
2023/05/25	3.6	51.01	0	0.00	50.80	3.6	7,598	0.05%
2023/05/24	3.1	52.23	0	0.00	52.20	3.1	7,601	0.04%
2023/05/23	3	53.23	0	0.00	53.00	3	7,571	0.04%
2023/05/22	1	53.50	1	53.80	53.70	0	7,579	0.00%
2023/05/18	1	53.30	0	0.00	53.40	1	7,637	0.01%
2023/05/16	2	53.25	1	53.60	53.40	1	7,641	0.01%
2023/05/15	3	53.23	2	53.65	53.00	1	7,677	0.01%
2023/05/12	3	53.70	3	54.50	54.30	0	7,672	0.00%
2023/05/11	2	55.20	3	55.37	55.10	-1	7,674	-0.01%
2023/05/10	2	54.90	4	54.03	55.10	-2	7,665	-0.03%
2023/05/09	13	52.52	12	52.77	52.50	1	7,599	0.01%
2023/05/08	3	52.23	5	52.90	52.60	-2	7,622	-0.03%
2023/05/05	9.2	52.14	2	52.00	51.90	7.2	7,623	0.09%
2023/05/03	2.1	52.75	2	53.40	53.30	0.1	7,646	0.00%
2023/05/02	3	53.07	3	53.83	54.00	0	7,645	0.00%
2023/04/28	1	52.50	7	53.40	54.40	-6	7,622	-0.08%
2023/04/27	2.1	51.67	0	0.00	51.90	2.1	7,602	0.03%
2023/04/26	24	51.96	2	52.05	51.90	22	7,601	0.29%
2023/04/25	1	53.70	0	0.00	53.70	1	7,582	0.01%
2023/04/24	2	54.90	0	0.00	55.10	2	7,623	0.03%
2023/04/21	2	55.70	0	0.00	54.70	2	7,611	0.03%
2023/04/20	1	56.60	3	56.03	55.90	-2	7,580	-0.03%
2023/04/19	2.1	56.75	2	56.85	56.10	0.1	7,634	0.00%
2023/04/18	1	56.70	0	0.00	56.70	1	7,626	0.01%
2023/04/14	1	56.70	4	57.55	57.70	-3	7,704	-0.04%
2023/04/13	0	0.00	2	57.50	57.10	-2	7,729	-0.03%
2023/04/12	3	56.77	2	57.25	56.80	1	7,661	0.01%
2023/04/11	2	57.10	1	57.20	57.00	1	7,674	0.01%
2023/04/10	2	56.95	0	0.00	57.00	2	7,711	0.03%
2023/04/07	2	57.35	45	56.85	57.60	-43	7,673	-0.56%
2023/04/06	4	56.73	14	57.96	55.80	-10	7,597	-0.13%
2023/03/31	56	55.85	32	55.85	55.80	24	7,472	0.32%
2023/03/30	0.1	54.00	3	54.27	54.50	-2.9	7,899	-0.04%
2023/03/29	5	53.66	2	54.10	53.80	3	8,193	0.04%
2023/03/28	0	0.00	2	54.60	54.50	-2	8,489	-0.02%
2023/03/27	4	54.80	5	55.10	54.60	-1	8,860	-0.01%
2023/03/24	4	53.93	2	54.25	54.10	2	9,209	0.02%
2023/03/23	27.2	54.60	6	53.90	53.80	21.2	9,429	0.22%
2023/03/22	2	56.15	1	56.30	56.20	1	9,505	0.01%
2023/03/21	8	56.44	8	56.20	56.80	0	9,597	0.00%
2023/03/20	3.1	55.77	1	55.70	55.80	2.1	9,645	0.02%
2023/03/17	15	56.35	4	56.23	56.20	11	9,697	0.11%
2023/03/16	4	57.08	2	57.35	57.10	2	9,642	0.02%
2023/03/15	35	59.35	44	58.80	58.00	-9	9,624	-0.09%
2023/03/14	0.5	56.80	0	0.00	57.10	0.5	9,519	0.01%
2023/03/13	19.2	57.02	5	57.74	57.30	14.2	9,596	0.15%
2023/03/10	8.1	58.77	4	58.83	58.40	4.1	9,541	0.04%
2023/03/09	4	59.70	2	59.85	59.60	2	9,609	0.02%
2023/03/08	20.1	59.58	3	59.70	59.50	17.1	9,632	0.18%
2023/03/07	3	61.27	5	61.24	61.60	-2	9,517	-0.02%
2023/03/06	4	60.25	8	59.66	60.90	-4	9,491	-0.04%
2023/03/03	7	60.59	6.1	60.63	60.40	0.9	9,645	0.01%
2023/03/02	25	60.26	29.1	60.56	60.30	-4.1	9,587	-0.04%
2023/03/01	13.2	58.32	7.1	59.41	57.40	6.1	9,184	0.07%
2023/02/24	26	60.96	21	61.00	61.00	5	8,786	0.06%
2023/02/23	1	54.90	33	56.28	56.60	-32	8,081	-0.40%
2023/02/22	6	51.35	3.1	51.83	51.50	2.9	7,877	0.04%
2023/02/21	0	0.00	3	50.53	50.90	-3	7,899	-0.04%
2023/02/20	10	49.50	0	0.00	49.75	10	8,173	0.12%
2023/02/17	5.1	50.10	0	0.00	49.80	5.1	8,339	0.06%
2023/02/16	1	51.70	5.1	51.80	51.40	-4.1	8,437	-0.05%
2023/02/15	0	0.00	9	51.70	51.90	-9	8,556	-0.11%
2023/02/13	3	50.90	0	0.00	50.90	3	8,617	0.03%
2023/02/09	0	0.00	3	52.13	51.70	-3	8,711	-0.03%
2023/02/08	0	0.00	2	51.60	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	4.9	50.99	51.20	-4.9	8,809	-0.06%
2023/02/06	0.1	50.00	0	0.00	50.40	0.1	8,846	0.00%
2023/02/03	2.5	50.97	2.1	50.34	50.30	0.4	8,854	0.00%
2023/02/02	1.2	50.50	1.7	50.76	50.90	-0.5	8,866	-0.01%
2023/02/01	0.8	50.48	0.1	50.90	50.90	0.7	8,801	0.01%
2023/01/30	0	0.00	3.1	50.45	50.80	-3.1	8,702	-0.04%
2023/01/16	2	48.73	1	48.80	49.00	1	8,737	0.01%
2023/01/13	0	0.00	8	49.80	49.80	-8	8,691	-0.09%
2023/01/12	0	0.00	1	48.70	49.05	-1	8,699	-0.01%
2023/01/10	1	48.00	2	48.00	47.20	-1	8,655	-0.01%
2023/01/06	1	46.25	11	46.26	46.30	-10	8,728	-0.11%
2023/01/05	0	0.00	38.1	46.55	46.80	-38.1	8,777	-0.43%
2023/01/04	4.1	46.14	22.1	46.29	46.30	-18	8,838	-0.20%
2023/01/03	0	0.00	252.1	47.51	47.50	-252.1	8,787	-2.87%	大賣/鉅額交易
2022/12/30	12	48.70	2	48.93	48.60	10	8,789	0.11%
2022/12/29	1	48.80	0	0.00	48.70	1	8,907	0.01%
2022/12/28	3	48.73	2	48.53	48.80	1	8,912	0.01%
2022/12/27	2	49.40	7	48.85	48.95	-5	8,924	-0.06%
2022/12/26	3	49.17	15	49.10	49.00	-12	8,949	-0.13%
2022/12/23	83	50.02	2	50.50	50.10	81	8,926	0.91%
2022/12/22	10	50.62	13	50.62	51.90	-3	8,837	-0.03%
2022/12/21	4	48.94	1.1	49.37	49.45	2.9	8,400	0.03%
2022/12/20	1	49.50	2.3	48.41	48.20	-1.3	8,143	-0.02%
2022/12/19	13	48.10	9.1	48.39	47.60	3.9	7,937	0.05%
2022/12/16	257	50.82	75.1	51.25	49.85	181.9	7,667	2.37%	大買/鉅額交易
2022/12/15	4.2	49.29	8.1	49.56	50.50	-3.9	7,438	-0.05%
2022/12/14	2.1	46.04	2	47.28	48.20	0.1	7,511	0.00%
2022/12/13	17	47.93	10.5	47.93	47.95	6.5	7,307	0.09%
2022/12/12	3	47.30	1	47.35	47.35	2	7,263	0.03%
2022/12/09	1	45.80	29	46.36	47.25	-28	7,285	-0.38%
2022/12/08	4	45.43	2	45.05	45.85	2	7,536	0.03%
2022/12/07	6	45.47	4	45.96	45.30	2	7,742	0.03%
2022/12/06	9.6	45.84	8	45.67	45.00	1.6	7,662	0.02%
2022/12/05	12.3	46.19	5	46.42	46.25	7.3	7,609	0.10%
2022/12/02	4	47.15	7	47.91	46.75	-3	7,478	-0.04%
2022/12/01	4	48.23	8	48.58	48.05	-4	7,426	-0.05%
2022/11/30	7	46.46	1	46.85	46.50	6	7,236	0.08%
2022/11/29	1	45.75	7	46.36	46.55	-6	7,190	-0.08%
2022/11/28	8.1	44.71	4	45.01	45.35	4.1	7,152	0.06%
2022/11/25	10	46.19	7	46.03	46.50	3	7,025	0.04%
2022/11/24	1	44.65	7	44.54	44.50	-6	6,835	-0.09%
2022/11/23	15	43.75	6	43.45	43.30	9	6,689	0.13%
2022/11/22	1	42.00	0	0.00	42.35	1	6,665	0.02%
2022/11/21	8.1	41.95	7	42.24	41.70	1.1	6,653	0.02%
2022/11/18	3.3	42.65	6	42.85	42.85	-2.7	6,686	-0.04%
2022/11/17	5	43.37	1	43.50	43.45	4	6,635	0.06%
2022/11/16	4	43.23	4	43.49	43.15	0	6,589	0.00%
2022/11/15	2	41.98	2	42.10	42.30	0	6,364	0.00%
2022/11/14	1	40.30	99	40.70	41.20	-98	6,236	-1.57%
2022/11/11	10.1	39.45	25	39.58	39.60	-14.9	6,182	-0.24%
2022/11/10	4	38.25	4	38.70	38.50	0	6,125	0.00%
2022/11/08	15	38.29	11	38.60	38.20	4	6,163	0.06%
2022/11/07	2	37.68	13	37.57	37.80	-11	6,117	-0.18%
2022/11/04	12	36.37	5	36.84	36.65	7	6,074	0.12%
2022/11/02	6	35.20	1	35.95	35.25	5	5,945	0.08%
2022/11/01	11	35.22	0	0.00	35.25	11	5,906	0.19%
2022/10/28	0	0.00	1	36.00	35.70	-1	5,926	-0.02%
2022/10/27	5	35.94	0	0.00	36.35	5	5,931	0.08%
2022/10/26	2	35.00	1	35.50	35.50	1	5,976	0.02%
2022/10/25	1	36.80	2	36.35	36.10	-1	5,980	-0.02%
2022/10/24	1	36.50	14	36.80	36.50	-13	6,043	-0.22%
2022/10/21	0	0.00	2	35.00	34.75	-2	5,970	-0.03%
2022/10/19	3	35.67	0	0.00	35.30	3	5,981	0.05%
2022/10/18	10	35.82	0	0.00	35.40	10	6,013	0.17%
2022/10/17	5	34.29	2	34.05	35.35	3	6,185	0.05%
2022/10/14	0	0.00	4	36.50	36.15	-4	6,661	-0.06%
2022/10/13	10	35.33	3	35.00	35.45	7	6,761	0.10%
2022/10/12	5	36.21	1	36.30	36.90	4	6,911	0.06%
2022/10/11	0	0.00	1	38.05	37.75	-1	6,919	-0.01%
2022/10/07	0	0.00	2	40.33	39.65	-2	6,896	-0.03%
2022/10/06	2.5	38.78	5.5	39.90	40.10	-3	6,862	-0.04%
2022/10/05	0	0.00	6	39.35	39.10	-6	6,785	-0.09%
2022/10/04	20	38.19	7	38.36	38.75	13	6,795	0.19%
2022/10/03	0	0.00	8	37.50	37.35	-8	6,742	-0.12%
2022/09/30	3	35.55	1	36.15	36.50	2	6,774	0.03%
2022/09/29	4	36.73	12	36.86	36.80	-8	6,750	-0.12%
2022/09/28	27	37.19	2	37.20	36.65	25	6,741	0.37%
2022/09/27	0	0.00	12	38.92	39.10	-12	6,714	-0.18%
2022/09/26	11	39.20	3.8	38.83	38.45	7.2	6,742	0.11%
2022/09/23	4	41.26	10	41.24	41.10	-6	6,693	-0.09%
2022/09/22	5	41.40	13	41.06	40.45	-8	6,612	-0.12%
2022/09/21	6	40.93	26	41.02	41.10	-20	6,460	-0.31%
2022/09/20	6	39.39	0	0.00	39.25	6	6,180	0.10%
2022/09/19	20	39.30	21	38.92	39.00	-1	6,355	-0.02%
2022/09/16	16	40.81	14	40.92	41.05	2	6,414	0.03%
2022/09/15	29	40.87	28	41.30	40.55	1	6,587	0.02%
2022/09/14	2	39.75	7	39.04	39.85	-5	6,586	-0.08%
2022/09/13	0	0.00	2	38.20	38.00	-2	6,587	-0.03%
2022/09/12	1	38.50	2	38.23	37.90	-1	6,890	-0.01%
2022/09/08	1	36.70	0	0.00	37.00	1	7,074	0.01%
2022/09/07	5	35.70	1	36.65	37.20	4	7,174	0.06%
2022/09/06	1	37.10	3	37.10	36.85	-2	7,214	-0.03%
2022/09/05	1	37.05	2	37.00	36.70	-1	7,274	-0.01%
2022/09/02	7	37.19	17	37.01	37.00	-10	7,312	-0.14%
2022/08/31	2	37.48	51	37.78	38.15	-49	7,394	-0.66%
2022/08/30	0	0.00	2	38.53	38.50	-2	7,327	-0.03%
2022/08/29	4	38.35	0	0.00	38.40	4	7,400	0.05%
2022/08/26	0	0.00	1	40.00	40.20	-1	7,488	-0.01%
2022/08/25	11	40.14	6	40.08	39.95	5	7,530	0.07%
2022/08/24	0	0.00	2	40.25	40.25	-2	7,609	-0.03%
2022/08/23	1	40.35	1	40.10	40.10	0	7,950	0.00%
2022/08/22	11	40.49	13	40.45	40.55	-2	8,132	-0.02%
2022/08/19	2	42.15	10	42.08	41.95	-8	8,296	-0.10%
2022/08/18	3	42.67	3	43.00	42.85	0	8,556	0.00%
2022/08/17	6	42.38	2	42.58	42.40	4	8,576	0.05%
2022/08/16	7	41.51	0	0.00	41.50	7	8,654	0.08%
2022/08/15	5	41.52	10	42.10	42.30	-5	8,896	-0.06%
2022/08/12	11	42.37	1	42.50	42.35	10	9,009	0.11%
2022/08/10	0	0.00	4	41.80	41.50	-4	9,250	-0.04%
2022/08/09	1	41.25	1	41.50	41.30	0	9,411	0.00%
2022/08/08	1	40.50	2	41.03	40.90	-1	9,665	-0.01%
2022/08/05	2	41.08	1	40.90	41.10	1	9,791	0.01%
2022/08/04	1	40.55	1	40.25	40.45	0	10,049	0.00%
2022/08/03	4	41.24	4	41.35	40.85	0	10,233	0.00%
2022/08/02	3	41.47	2	41.23	41.30	1	10,482	0.01%
2022/08/01	0	0.00	8	42.16	42.60	-8	10,768	-0.07%
2022/07/29	11	42.66	9	42.52	41.90	2	11,141	0.02%
2022/07/28	1	42.35	0	0.00	42.45	1	11,248	0.01%
2022/07/27	4	42.39	6	42.49	42.70	-2	11,486	-0.02%
2022/07/26	13	41.68	12	41.78	42.15	1	11,592	0.01%
2022/07/25	7	41.97	9	41.96	42.10	-2	11,855	-0.02%
2022/07/22	20	42.74	22.5	43.12	42.85	-2.5	12,103	-0.02%
2022/07/21	118	43.26	85	43.53	43.30	33	12,295	0.27%	大買/
2022/07/20	8	41.77	9	42.41	41.45	-1	12,072	-0.01%
2022/07/19	8	41.46	9.5	41.47	41.50	-1.5	12,205	-0.01%
2022/07/18	2	40.18	3	39.88	40.15	-1	12,501	-0.01%
2022/07/15	5	39.06	1	38.85	38.75	4	13,161	0.03%
2022/07/14	1	38.90	1	39.75	39.80	0	14,468	0.00%
2022/07/13	1	39.15	40	39.20	38.70	-39	14,784	-0.26%
2022/07/12	34	39.09	1	39.10	38.15	33	14,888	0.22%
2022/07/11	5	40.10	0	0.00	40.40	5	15,204	0.03%
2022/07/08	6	40.33	71	40.55	40.60	-65	15,246	-0.43%
2022/07/07	1	39.10	3	39.30	39.45	-2	15,220	-0.01%
2022/07/06	26	39.52	14	40.22	39.05	12	15,215	0.08%
2022/07/05	3	39.87	32.5	40.34	40.35	-29.5	15,211	-0.19%
2022/07/04	5	39.21	2.4	39.72	39.55	2.6	15,179	0.02%
2022/07/01	5.1	40.04	8	39.06	38.90	-2.9	15,157	-0.02%
2022/06/30	5	41.74	6	41.95	41.05	-1	15,084	-0.01%
2022/06/29	33.5	42.74	1	42.30	42.30	32.5	15,036	0.22%
2022/06/28	18	43.00	14	43.58	43.50	4	14,977	0.03%
2022/06/27	3	43.60	76	44.04	43.65	-73	14,966	-0.49%
2022/06/24	37	44.64	8	45.14	44.45	29	14,805	0.20%
2022/06/23	52	44.89	9	44.31	43.85	43	14,697	0.29%
2022/06/22	119	46.41	30	46.55	45.50	89	14,558	0.61%	大買/
2022/06/21	12	48.13	119	48.30	47.95	-107	14,233	-0.75%	大賣/鉅額交易
2022/06/20	62.1	49.45	15	48.90	48.00	47.1	13,989	0.34%
2022/06/17	22	51.98	46.2	52.03	51.80	-24.2	13,700	-0.18%
2022/06/16	7.5	53.87	16	53.64	52.40	-8.5	13,487	-0.06%
2022/06/15	31	55.15	10	55.68	54.60	21	13,433	0.16%
2022/06/14	21	55.82	9	55.77	55.60	12	13,477	0.09%
2022/06/13	5	56.22	3	56.43	56.50	2	13,726	0.01%
2022/06/10	22	57.40	6	57.42	57.20	16	14,145	0.11%
2022/06/09	10.5	57.96	5	58.06	58.20	5.5	14,520	0.04%
2022/06/08	6	58.28	3	58.40	58.30	3	14,847	0.02%
2022/06/07	5	58.10	7	57.90	57.80	-2	15,624	-0.01%
2022/06/06	25.2	58.79	4	59.05	58.50	21.2	15,684	0.14%
2022/06/02	10	59.38	4	59.23	59.30	6	15,670	0.04%
2022/06/01	3	59.43	13	59.29	59.50	-10	15,733	-0.06%
2022/05/31	27.5	59.79	3	59.77	59.00	24.5	15,703	0.16%
2022/05/30	33.5	61.55	1	61.30	61.50	32.5	15,495	0.21%
2022/05/27	17	61.62	32	61.80	62.80	-15	15,313	-0.10%
2022/05/26	38	62.18	27	61.93	61.20	11	15,150	0.07%
2022/05/25	2	61.45	2	61.20	61.50	0	15,064	0.00%
2022/05/24	16	61.62	8	61.74	61.10	8	15,143	0.05%
2022/05/23	13	61.77	34	61.05	61.30	-21	15,342	-0.14%
2022/05/20	5	58.96	20.5	59.58	59.00	-15.5	15,223	-0.10%
2022/05/19	94.5	58.27	92	57.41	57.50	2.5	15,237	0.02%
2022/05/18	29	59.39	4	59.93	59.20	25	15,152	0.16%
2022/05/17	18	60.50	7	59.89	59.40	11	15,086	0.07%
2022/05/16	5.1	59.65	7	59.56	61.40	-1.9	14,984	-0.01%
2022/05/13	5	60.68	3	61.60	60.50	2	14,742	0.01%
2022/05/12	11	61.04	7	60.91	60.00	4	14,645	0.03%
2022/05/11	22	62.62	20	62.86	62.70	2	14,408	0.01%
2022/05/10	6	64.57	1	64.90	64.70	5	14,364	0.03%
2022/05/09	226	66.80	185	63.97	63.10	41	14,165	0.29%	大買/大賣/
2022/05/06	29	66.01	34	66.01	66.00	-5	13,914	-0.04%
2022/05/05	8	64.84	20	65.36	65.30	-12	13,608	-0.09%
2022/05/04	30	65.08	164	65.04	64.20	-134	13,444	-1.00%	大賣/鉅額交易
2022/05/03	24	62.84	5	62.54	63.40	19	13,257	0.14%
2022/04/29	125	64.10	32	64.99	64.20	93	13,166	0.71%	大買/
2022/04/28	16	63.16	5	62.68	62.00	11	12,901	0.09%
2022/04/27	14	63.75	26	63.14	64.50	-12	12,636	-0.09%
2022/04/26	41	65.04	94	65.01	62.80	-53	12,335	-0.43%
2022/04/25	24	66.01	206	66.13	66.30	-182	12,021	-1.51%	大賣/鉅額交易
2022/04/22	23	68.83	18	69.32	69.10	5	11,733	0.04%
2022/04/21	73	68.47	97.2	68.62	69.50	-24.2	11,261	-0.21%
2022/04/20	114	67.58	45	67.60	65.90	69	10,553	0.65%	大買/
2022/04/19	247	63.95	147.5	64.26	64.80	99.5	9,265	1.07%	大買/大賣/
2022/04/18	112	62.09	24	62.29	62.10	88	8,963	0.98%	大買/
2022/04/15	103	62.91	20	61.92	62.30	83	8,829	0.94%	大買/
2022/04/14	24	59.74	10.5	59.44	59.80	13.5	8,508	0.16%
2022/04/13	4	58.13	1.5	58.60	58.10	2.5	8,484	0.03%
2022/04/11	1	57.70	0	0.00	56.90	1	8,469	0.01%
2022/04/08	0	0.00	0.5	57.80	57.30	-0.5	8,519	-0.01%
2022/04/07	3	57.82	2	56.10	56.10	1	8,560	0.01%
2022/04/06	1	58.10	1	58.00	58.00	0	8,554	0.00%
2022/04/01	2	59.50	1	59.90	59.90	1	8,629	0.01%
2022/03/31	1	59.30	5	59.62	59.10	-4	8,696	-0.05%
2022/03/30	2	58.90	0	0.00	59.80	2	8,858	0.02%
2022/03/29	6	58.80	1	59.70	58.70	5	9,176	0.05%
2022/03/28	6.5	58.78	4.5	58.51	59.00	2	9,565	0.02%
2022/03/25	8	59.86	0	0.00	59.20	8	10,155	0.08%
2022/03/24	1.5	61.37	0	0.00	62.00	1.5	10,372	0.01%
2022/03/22	3	61.60	0	0.00	61.60	3	10,930	0.03%
2022/03/21	2	61.70	0	0.00	62.40	2	11,120	0.02%
2022/03/18	12	61.88	11	61.70	61.70	1	11,220	0.01%
2022/03/17	4	62.48	6	63.22	63.40	-2	11,268	-0.02%
2022/03/16	2	62.85	1	64.20	61.60	1	11,267	0.01%
2022/03/15	10	66.33	8	65.38	62.50	2	11,099	0.02%
2022/03/14	6	66.25	15	66.25	67.20	-9	11,077	-0.08%
2022/03/11	11	64.93	2	65.01	65.10	9	10,840	0.08%
2022/03/10	15	63.77	78	65.13	65.60	-63	10,814	-0.58%
2022/03/09	1	60.60	1	59.80	59.80	0	10,174	0.00%
2022/03/08	2	60.05	13	59.75	59.10	-11	10,330	-0.11%
2022/03/07	9	59.86	7	59.86	60.60	2	10,318	0.02%
2022/03/04	14	61.74	9	62.04	61.50	5	10,302	0.05%
2022/03/03	10	61.84	15	61.75	61.80	-5	10,289	-0.05%
2022/03/02	6	60.58	1	60.50	60.30	5	10,282	0.05%
2022/03/01	0	0.00	4	60.93	61.00	-4	10,362	-0.04%
2022/02/25	17	61.31	9.4	61.69	60.50	7.6	10,445	0.07%
2022/02/24	4.4	60.75	4	60.63	59.90	0.4	10,301	0.00%
2022/02/23	14	62.24	13	61.50	61.50	1	10,203	0.01%
2022/02/22	1	62.50	2	61.25	60.30	-1	9,947	-0.01%
2022/02/21	11	61.32	11	61.49	61.10	0	9,883	0.00%
2022/02/18	5	60.92	3	60.90	60.90	2	9,838	0.02%
2022/02/17	0	0.00	1	59.60	59.70	-1	9,848	-0.01%
2022/02/16	1	60.40	17	60.41	60.50	-16	9,907	-0.16%
2022/02/14	2	59.65	0	0.00	58.60	2	10,179	0.02%
2022/02/11	1	60.30	1	59.40	59.90	0	10,341	0.00%
2022/02/10	1	59.30	10.1	59.00	59.70	-9.1	10,690	-0.09%
2022/02/09	2	58.05	8	58.05	58.30	-6	10,695	-0.06%
2022/02/08	2	57.30	3.5	57.34	57.90	-1.5	10,744	-0.01%
2022/02/07	0	0.00	6	55.77	56.80	-6	10,889	-0.06%
2022/01/26	5	53.20	2	53.00	53.10	3	11,253	0.03%
2022/01/25	19	53.19	1	52.10	52.10	18	11,378	0.16%
2022/01/21	2	55.00	0	0.00	54.80	2	11,632	0.02%
2022/01/20	0	0.00	2	55.90	56.00	-2	11,782	-0.02%
2022/01/19	3.5	55.64	0	0.00	55.20	3.5	11,905	0.03%
2022/01/18	5	57.50	0	0.00	57.60	5	12,050	0.04%
2022/01/17	0.1	57.00	0	0.00	57.40	0.1	12,348	0.00%
2022/01/14	5.5	56.91	5.5	57.18	58.20	0	12,809	0.00%
2022/01/13	0	0.00	56	57.62	57.90	-56	12,982	-0.43%
2022/01/12	16	57.31	0	0.00	57.00	16	13,150	0.12%
2022/01/11	5	58.60	6	58.57	58.30	-1	13,349	-0.01%
2022/01/07	0	0.00	1	59.20	58.80	-1	14,396	-0.01%
2022/01/06	3	60.20	0	0.00	60.00	3	15,431	0.02%
2022/01/05	0	0.00	5	60.40	60.40	-5	16,468	-0.03%
2022/01/04	1	60.70	0.1	60.10	60.60	1	17,433	0.01%
2022/01/03	5	59.40	27	59.46	60.00	-22	19,950	-0.11%
2021/12/30	16	60.23	0	0.00	60.40	16	20,752	0.08%
2021/12/29	1	61.21	22	61.45	61.10	-21	21,392	-0.10%
2021/12/28	7	61.21	31	61.90	61.00	-24	22,378	-0.11%
2021/12/27	28.5	61.33	2	62.10	61.20	26.5	23,881	0.11%
2021/12/24	11.5	63.34	3	63.73	62.00	8.5	25,225	0.03%
2021/12/23	12	63.94	17	64.51	63.00	-5	25,739	-0.02%
2021/12/22	45	63.42	37	64.12	64.30	8	25,689	0.03%
2021/12/21	92	62.54	118	63.37	63.70	-26	25,369	-0.10%	大賣/
2021/12/20	15	60.97	3	61.34	60.40	12	24,862	0.05%
2021/12/17	14	61.33	24	61.28	60.80	-10	24,709	-0.04%
2021/12/16	16	59.87	8	59.78	59.70	8	24,393	0.03%
2021/12/15	14	59.83	13	60.12	60.00	1	24,326	0.00%
2021/12/14	1	59.50	4	59.28	58.30	-3	24,183	-0.01%
2021/12/13	7	59.56	2	60.10	60.30	5	24,095	0.02%
2021/12/10	12	59.82	21	60.30	60.10	-9	24,122	-0.04%
2021/12/09	3	60.37	5	60.94	60.40	-2	24,195	-0.01%
2021/12/08	21	60.79	11	61.56	60.60	10	24,358	0.04%
2021/12/07	1	59.40	11	58.70	59.30	-10	24,014	-0.04%
2021/12/06	63	58.02	64	59.12	57.50	-1	23,920	0.00%
2021/12/03	7	55.61	5	56.50	56.20	2	23,755	0.01%
2021/12/02	5	56.32	8	56.04	56.40	-3	23,998	-0.01%
2021/12/01	4	54.23	4	54.48	55.00	0	23,914	0.00%
2021/11/30	1	54.10	2	54.03	53.90	-1	24,170	0.00%
2021/11/29	1	52.60	2	52.40	52.50	-1	24,393	0.00%
2021/11/26	10	52.40	0	0.00	52.00	10	24,668	0.04%
2021/11/25	3	54.30	4	54.65	54.20	-1	24,831	0.00%
2021/11/24	0	0.00	9.5	54.63	55.00	-9.5	25,196	-0.04%
2021/11/23	5	53.20	5	53.26	52.90	0	25,350	0.00%
2021/11/22	1	53.30	2.5	53.48	53.30	-1.5	25,787	-0.01%
2021/11/19	3.5	52.71	20	52.55	52.30	-16.5	26,379	-0.06%
2021/11/18	8	53.24	3	53.30	53.50	5	27,876	0.02%
2021/11/17	5.5	53.38	1	54.80	53.10	4.5	27,980	0.02%
2021/11/16	1	54.60	1	55.30	54.80	0	28,225	0.00%
2021/11/15	2	54.30	5	54.06	54.20	-3	28,822	-0.01%
2021/11/12	3	55.10	1	55.80	54.70	2	29,155	0.01%
2021/11/11	18	55.34	6	56.48	54.60	12	29,109	0.04%
2021/11/10	3	56.87	8	57.36	56.80	-5	29,053	-0.02%
2021/11/09	16.1	56.77	17	56.12	56.50	-0.9	29,003	0.00%
2021/11/08	5	54.78	6	54.82	55.20	-1	28,746	0.00%
2021/11/05	3	53.17	8	53.25	53.60	-5	28,800	-0.02%
2021/11/04	13	53.90	11	54.15	53.10	2	28,843	0.01%
2021/11/03	16	54.51	21.5	54.61	53.90	-5.5	28,869	-0.02%
2021/11/02	7	52.81	15	52.97	52.70	-8	28,987	-0.03%
2021/11/01	4	52.70	13	52.65	52.10	-9	28,983	-0.03%
2021/10/29	11	52.23	10	52.11	52.60	1	28,909	0.00%
2021/10/28	4	51.50	5	51.56	51.30	-1	28,915	0.00%
2021/10/27	8	51.81	5	51.84	51.70	3	29,021	0.01%
2021/10/26	12	52.38	18	52.63	53.20	-6	29,449	-0.02%
2021/10/25	10	52.28	10	52.15	53.20	0	29,733	0.00%
2021/10/22	32.1	52.80	50	52.34	52.00	-17.9	29,803	-0.06%
2021/10/21	35	55.93	45	56.77	55.80	-10	29,602	-0.03%
2021/10/20	12	56.53	13	56.59	56.00	-1	29,630	0.00%
2021/10/19	9	56.67	7	56.96	56.50	2	29,940	0.01%
2021/10/18	39.5	56.28	26.5	56.47	56.60	13	30,269	0.04%
2021/10/15	20	60.25	29	60.70	60.50	-9	30,171	-0.03%
2021/10/14	31.5	60.47	54	60.40	60.00	-22.5	30,170	-0.07%
2021/10/13	126	64.05	19	64.61	61.90	107	29,532	0.36%	大買/鉅額交易
2021/10/12	101	68.52	88	68.48	65.70	13	30,230	0.04%	大買/
2021/10/08	130.1	72.67	139	72.96	72.90	-9	30,745	-0.03%	大買/大賣/
2021/10/07	59	69.24	114	70.35	72.10	-55	29,252	-0.19%	大賣/
2021/10/06	107	65.62	118	66.23	65.60	-11	29,263	-0.04%	大買/大賣/
2021/10/05	158	63.53	181	64.64	66.00	-23	29,145	-0.08%	大買/大賣/
2021/10/04	223	64.68	241	64.92	65.90	-18	28,809	-0.06%	大買/大賣/
2021/10/01	240	66.89	194	65.30	62.90	46	28,252	0.16%	大買/大賣/
2021/09/30	62	64.73	118.2	65.70	68.60	-56.2	27,943	-0.20%	大賣/
2021/09/29	9	62.63	14	63.34	62.40	-5	28,571	-0.02%
2021/09/28	5	62.46	51	63.17	62.30	-46	29,643	-0.16%
2021/09/27	13	65.02	3	64.43	63.90	10	31,156	0.03%
2021/09/24	15	65.33	17	65.07	65.00	-2	34,992	-0.01%
2021/09/23	21	63.82	4	63.95	64.00	17	37,296	0.05%
2021/09/22	4	62.05	5	62.00	62.00	-1	39,665	0.00%
2021/09/17	3	63.93	3	63.70	63.50	0	42,413	0.00%
2021/09/16	1	63.50	0	0.00	63.50	1	44,810	0.00%
2021/09/15	1.1	63.15	2	63.90	63.90	-0.9	47,675	0.00%
2021/09/14	17	64.22	10	65.37	63.60	7	49,222	0.01%
2021/09/13	29	64.47	32	64.87	63.90	-3	52,959	-0.01%
2021/09/10	7	62.10	8	62.10	62.90	-1	53,114	0.00%
2021/09/09	89	61.61	86	61.71	61.70	3	53,750	0.01%
2021/09/08	7	62.39	20	62.31	62.90	-13	54,643	-0.02%
2021/09/07	26	63.26	15	64.25	61.70	11	55,285	0.02%
2021/09/06	15	63.63	8	62.44	61.60	7	55,658	0.01%
2021/09/03	44	65.15	23	64.19	63.80	21	56,174	0.04%
2021/09/02	28	66.14	40	66.45	67.20	-12	56,309	-0.02%
2021/09/01	39.1	66.94	22	66.63	65.80	17.1	56,476	0.03%
2021/08/31	10	70.34	2	69.60	69.30	8	56,856	0.01%
2021/08/30	14	72.40	16	72.48	70.90	-2	57,079	0.00%
2021/08/27	21	71.03	25	71.10	70.20	-4	57,053	-0.01%
2021/08/26	45	74.14	25	73.71	72.90	20	57,307	0.03%
2021/08/25	41	72.59	59	72.70	74.00	-18	58,239	-0.03%
2021/08/24	121	72.59	76	73.34	72.80	45.1	58,124	0.08%	大買/
2021/08/23	0	0.00	6	70.08	70.10	-6	57,448	-0.01%
2021/08/20	5	62.40	35	62.51	63.80	-30	58,353	-0.05%
2021/08/19	24.7	61.53	27	62.54	60.40	-2.3	59,070	0.00%
2021/08/18	34	58.83	26	58.74	62.40	8	59,461	0.01%
2021/08/17	4	59.38	15	59.30	57.10	-11	60,462	-0.02%
2021/08/16	11	60.13	35	61.12	58.80	-24	61,044	-0.04%
2021/08/13	12	62.20	3	63.40	61.20	9	61,556	0.01%
2021/08/12	15	62.23	15	62.23	62.60	0	62,214	0.00%
2021/08/11	32	61.37	22	61.94	61.20	10	62,923	0.02%
2021/08/10	2	63.20	2	64.40	62.30	0	62,981	0.00%
2021/08/09	65.1	64.48	13	64.42	63.00	52.1	63,482	0.08%
2021/08/06	35	65.26	21	66.30	64.20	14	63,902	0.02%
2021/08/05	15	63.40	11	63.51	63.10	4	63,763	0.01%
2021/08/04	1	64.50	0	0.00	64.00	1	63,876	0.00%
2021/08/03	15	64.39	5	64.44	63.90	10	64,567	0.02%
2021/08/02	15	64.03	17	64.05	64.50	-2	65,142	0.00%
2021/07/30	18	64.74	37	65.48	62.60	-19	65,383	-0.03%
2021/07/29	58	64.12	74	63.90	67.20	-16	65,268	-0.02%
2021/07/28	27	62.08	20	62.92	62.30	7	65,495	0.01%
2021/07/27	12	63.02	11	64.14	62.00	1	65,896	0.00%
2021/07/26	29	66.52	7	66.91	64.10	22	67,139	0.03%
2021/07/23	28	66.46	36	67.04	67.00	-8	67,620	-0.01%
2021/07/22	39	64.35	21	64.47	64.90	18	67,897	0.03%
2021/07/21	63	65.48	26	65.69	65.00	37	68,700	0.05%
2021/07/20	32	68.45	29	68.79	67.90	3	69,019	0.00%
2021/07/19	17	71.15	30	71.54	70.60	-13	69,684	-0.02%
2021/07/16	283	73.71	252	73.96	71.00	31	70,256	0.04%	大買/大賣/
2021/07/15	295	72.55	242	72.31	73.90	53	69,495	0.08%	大買/大賣/
2021/07/14	86.1	67.40	60	68.38	67.20	26.1	69,104	0.04%
2021/07/13	101	69.10	62	69.10	69.50	39	68,429	0.06%	大買/
2021/07/12	19	72.44	36	73.57	71.80	-17	67,993	-0.03%
2021/07/09	49.1	73.24	24	73.73	72.10	25.1	67,505	0.04%
2021/07/08	58	75.30	46	76.23	76.00	12	67,084	0.02%
2021/07/07	87.1	76.07	38.3	76.96	75.60	48.8	66,212	0.07%
2021/07/06	140.4	77.80	43	78.03	77.00	97.4	65,280	0.15%	大買/
2021/07/05	60	79.06	122	78.98	78.00	-62	64,163	-0.10%	大賣/
2021/07/02	71	86.98	328	88.57	84.50	-257	62,931	-0.41%	大賣/鉅額交易
2021/07/01	245.3	92.79	198	91.66	88.70	47.3	61,490	0.08%	大買/大賣/
2021/06/30	137.1	86.75	144	87.00	89.10	-6.9	57,706	-0.01%	大買/大賣/
2021/06/29	172.2	86.69	166	85.89	83.00	6.2	55,515	0.01%	大買/大賣/
2021/06/28	127	83.95	117.1	84.00	85.00	9.9	53,345	0.02%	大買/大賣/
2021/06/25	170.1	80.47	194	79.62	79.00	-23.9	50,615	-0.05%	大買/大賣/
2021/06/24	197	78.33	142	78.41	77.70	55	48,291	0.11%	大買/大賣/
2021/06/23	117	75.68	55	76.15	74.50	62	45,419	0.14%	大買/
2021/06/22	95.1	81.45	137	81.09	82.70	-41.9	43,824	-0.10%	大賣/
2021/06/21	5	75.58	45.8	75.60	75.60	-40.8	40,035	-0.10%
2021/06/18	18	66.61	44	68.39	68.80	-26	39,777	-0.07%
2021/06/17	36	60.83	117.3	61.43	62.60	-81.3	39,449	-0.21%	大賣/
2021/06/16	54	60.18	85	59.64	58.60	-31	38,616	-0.08%
2021/06/15	105	60.96	63	60.64	61.20	42	37,964	0.11%	大買/
2021/06/11	15	58.37	40.1	58.64	58.30	-25.1	37,224	-0.07%
2021/06/09	23	55.69	30.7	55.46	55.10	-7.7	36,302	-0.02%
2021/06/08	49	58.40	18	58.15	57.20	31	35,860	0.09%
2021/06/07	32.2	56.66	24	56.80	57.20	8.1	35,212	0.02%
2021/06/04	20.3	59.96	67.2	59.61	59.00	-46.9	34,757	-0.14%
2021/06/03	84	62.07	69	62.10	61.30	15	34,450	0.04%
2021/06/02	97.8	63.27	161	63.23	61.60	-63.2	34,207	-0.18%	大賣/
2021/06/01	86.5	59.93	19	59.44	61.00	67.5	32,922	0.20%
2021/05/31	167.8	60.40	81	60.56	59.80	86.8	32,520	0.27%	大買/
2021/05/28	103	60.17	146	60.11	60.40	-43	31,635	-0.14%	大買/大賣/
2021/05/27	100	58.84	122	59.37	58.30	-22	30,551	-0.07%	大賣/
2021/05/26	202	57.69	169	58.54	57.10	33	29,473	0.11%	大買/大賣/
2021/05/25	120	56.28	48	56.74	57.50	72	28,382	0.25%	大買/
2021/05/24	22	54.52	46	54.69	55.90	-24	26,966	-0.09%
2021/05/21	50	48.39	65	48.57	50.90	-15	26,332	-0.06%
2021/05/20	42	48.99	49	50.20	46.35	-7	25,730	-0.03%
2021/05/19	76	50.03	69	50.12	51.10	7	24,989	0.03%
2021/05/18	254	47.62	21	46.43	47.65	233	24,375	0.96%	大買/鉅額交易
2021/05/17	21	43.49	27	43.82	43.35	-6	24,091	-0.02%
2021/05/14	53	49.83	139	48.60	47.45	-86	23,447	-0.37%	大賣/
2021/05/13	34	53.19	34	53.08	52.70	0	22,766	0.00%
2021/05/12	10	59.19	179	60.95	58.50	-169	22,337	-0.76%	大賣/鉅額交易
2021/05/11	67	65.71	215	66.81	65.00	-148	22,097	-0.67%	大賣/鉅額交易
2021/05/10	85	67.25	153	66.91	67.80	-68	21,344	-0.32%	大賣/
2021/05/07	21	62.25	13	64.15	64.80	8	20,635	0.04%
2021/05/06	312	64.20	76	62.76	62.90	236	20,145	1.17%	大買/鉅額交易
2021/05/05	66.2	62.80	111	63.23	61.90	-44.9	19,705	-0.23%	大賣/
2021/05/04	61	65.12	80	65.22	63.20	-19	18,995	-0.10%
2021/05/03	107	73.44	82	72.69	70.20	25	18,251	0.14%	大買/
2021/04/29	43	66.71	57	67.82	70.20	-14	16,779	-0.08%
2021/04/28	61	69.95	42	68.62	68.00	19	16,142	0.12%
2021/04/27	112	70.71	59	71.28	69.00	53	15,420	0.34%	大買/
2021/04/26	13	66.71	58	65.17	67.90	-45	14,104	-0.32%
2021/04/23	67	63.73	179	63.28	61.80	-112	13,310	-0.84%	大賣/鉅額交易
2021/04/22	26	63.95	68	62.64	63.70	-42	12,385	-0.34%
2021/04/21	39	60.13	269	59.52	61.90	-230	11,585	-1.99%	大賣/鉅額交易
2021/04/20	92	55.66	113	55.92	56.30	-21	10,663	-0.20%	大賣/
2021/04/19	2	51.30	18	51.80	52.40	-16	9,741	-0.16%
2021/04/16	290	45.35	57	45.44	47.65	233	9,682	2.41%	大買/鉅額交易
2021/04/15	36	43.67	19	43.59	43.35	17	9,396	0.18%
2021/04/14	42	43.55	17	43.98	44.00	25	9,501	0.26%
2021/04/13	17	43.24	47	43.90	43.00	-30	9,410	-0.32%
2021/04/12	23	43.16	70	42.84	42.50	-47	9,563	-0.49%
2021/04/09	47	41.82	95	41.61	41.85	-48	9,633	-0.50%
2021/04/08	4	42.53	1	41.70	42.85	3	9,609	0.03%
2021/04/07	46	41.55	1	41.75	42.05	45	9,684	0.46%
2021/04/06	34	42.88	25	43.35	42.05	9	10,351	0.09%
2021/04/01	2	42.68	7	42.07	42.35	-5	10,740	-0.05%
2021/03/31	20	40.33	42	40.69	41.30	-22	10,602	-0.21%
2021/03/30	9	39.44	5	39.49	39.55	4	10,389	0.04%
2021/03/26	1	37.50	0	0.00	37.90	1	11,037	0.01%
2021/03/25	0	0.00	1	37.55	37.35	-1	11,832	-0.01%
2021/03/24	51	38.22	0	0.00	38.75	51	12,308	0.41%
2021/03/23	51	38.30	6	38.32	38.80	45	12,204	0.37%
2021/03/22	11	39.24	121	39.10	39.00	-110	12,070	-0.91%	大賣/鉅額交易
2021/03/19	0	0.00	15	38.50	37.70	-15	11,858	-0.13%
2021/03/18	10	38.00	3	38.08	38.00	7	11,738	0.06%
2021/03/17	0	0.00	5	37.40	37.65	-5	11,566	-0.04%
2021/03/16	13	37.41	2	37.55	37.30	11	11,595	0.09%
2021/03/15	7	37.55	6	37.46	37.75	1	11,624	0.01%
2021/03/12	21	36.15	4	36.64	36.70	17	11,686	0.15%
2021/03/11	0	0.00	4	36.75	36.40	-4	11,654	-0.03%
2021/03/10	7	36.01	12	36.51	36.50	-5	11,607	-0.04%
2021/03/09	11	35.94	9	36.56	36.70	2	11,573	0.02%
2021/03/08	28	37.04	11	37.28	35.50	17	11,480	0.15%
2021/03/05	35	35.72	15	35.88	36.00	20	11,213	0.18%
2021/03/04	0	0.00	7	35.47	35.85	-7	11,110	-0.06%
2021/03/03	0	0.00	3	34.32	34.70	-3	11,027	-0.03%
2021/03/02	13	34.30	2	34.60	33.60	11	11,075	0.10%
2021/02/26	1	34.40	0	0.00	34.65	1	11,162	0.01%
2021/02/24	2	35.15	0	0.00	34.55	2	11,196	0.02%
2021/02/23	8	35.31	5	35.45	35.10	3	11,178	0.03%
2021/02/22	0	0.00	4	35.30	35.15	-4	11,115	-0.04%
2021/02/19	7	35.01	2	34.50	35.15	5	11,105	0.05%
2021/02/18	2	35.20	37	35.02	35.25	-35	11,037	-0.32%
2021/02/17	9	33.04	11	33.04	33.15	-2	10,811	-0.02%
2021/02/05	17	32.16	12	32.44	32.50	5	10,788	0.05%
2021/02/04	0	0.00	30	32.43	32.45	-30	10,781	-0.28%
2021/02/03	26	32.69	8	32.98	32.55	18	10,813	0.17%
2021/02/02	15	32.33	23	32.85	33.00	-8	10,856	-0.07%
2021/02/01	0	0.00	22	31.82	32.05	-22	10,888	-0.20%
2021/01/29	15	31.76	0	0.00	31.25	15	10,869	0.14%
2021/01/28	17	32.41	0	0.00	32.40	17	10,763	0.16%
2021/01/27	5	33.10	4	33.18	33.05	1	10,715	0.01%
2021/01/26	1	33.60	7	33.94	33.60	-6	10,666	-0.06%
2021/01/25	27	34.39	3	34.40	34.30	24	10,635	0.23%
2021/01/22	3	33.50	6	33.99	34.35	-3	10,595	-0.03%
2021/01/21	10	33.80	3	34.00	33.50	7	10,546	0.07%
2021/01/20	18	34.58	0	0.00	33.50	18	10,467	0.17%
2021/01/19	19	34.85	14	35.15	35.25	5	10,383	0.05%
2021/01/18	42	34.36	6	34.03	34.70	36	10,359	0.35%
2021/01/15	5	35.35	1	35.30	34.95	4	10,260	0.04%
2021/01/14	28	36.69	14	36.94	36.70	14	10,091	0.14%
2021/01/13	2	36.45	6	36.41	36.00	-4	9,885	-0.04%
2021/01/12	32	37.36	51	36.24	35.55	-19	9,816	-0.19%
2021/01/11	56	37.54	26	37.37	37.40	30	9,620	0.31%
2021/01/08	23	35.50	2	35.45	35.80	21	9,343	0.22%
2021/01/07	8	34.94	4	34.35	34.80	4	9,238	0.04%
2021/01/06	7	36.49	9	36.28	35.75	-2	9,102	-0.02%
2021/01/05	2	37.00	8	37.22	37.15	-6	8,961	-0.07%
2021/01/04	13	36.83	5	36.92	36.70	8	8,698	0.09%
2020/12/31	17	36.64	8	37.03	36.90	9	8,539	0.11%
2020/12/30	24	36.20	18	36.62	36.95	6	8,477	0.07%
2020/12/29	119	38.61	74	37.69	36.90	45	8,518	0.53%	大買/
2020/12/28	102	37.10	70	37.23	37.15	32	7,947	0.40%	大買/
2020/12/25	13	35.02	12	35.01	35.00	1	7,362	0.01%
2020/12/24	0	0.00	82	34.45	34.20	-82	7,220	-1.14%
2020/12/23	13	34.32	43	33.89	34.65	-30	7,166	-0.42%
2020/12/22	27	36.60	24	36.71	34.35	3	6,956	0.04%
2020/12/21	103	35.98	93	36.24	36.65	10	6,260	0.16%	大買/
2020/12/18	65	33.62	102	33.93	34.00	-37	5,401	-0.69%	大賣/
2020/12/16	0	0.00	65	31.75	32.20	-65	4,752	-1.37%
2020/12/15	21	32.32	20	31.82	31.60	1	4,656	0.02%
2020/12/14	37	31.43	0	0.00	32.00	37	4,428	0.84%
2020/12/10	19	31.63	14	31.26	31.10	5	4,297	0.12%
2020/12/09	5	32.00	0	0.00	31.70	5	4,213	0.12%
2020/12/08	51	32.53	32	32.17	31.55	19	4,110	0.46%
2020/12/04	20	31.60	11	31.45	31.40	9	3,785	0.24%
2020/12/03	3	30.95	0	0.00	30.75	3	3,754	0.08%
2020/12/01	0	0.00	3	31.25	30.95	-3	3,768	-0.08%
2020/11/30	5	31.45	5	31.55	31.40	0	3,783	0.00%
2020/11/27	20	31.73	1	31.80	32.00	19	3,709	0.51%
2020/11/26	3	31.23	2	31.40	31.55	1	3,637	0.03%
2020/11/25	6	31.40	16	31.06	31.05	-10	3,586	-0.28%
2020/11/24	31	30.49	13	30.50	30.55	18	3,449	0.52%
2020/11/23	0	0.00	31	30.19	30.30	-31	3,411	-0.91%
2020/11/19	0	0.00	1	29.95	30.00	-1	3,364	-0.03%
2020/11/18	0	0.00	1	29.95	30.05	-1	3,337	-0.03%
2020/11/17	10	29.35	0	0.00	29.50	10	3,274	0.31%
2020/11/16	2	29.45	0	0.00	29.35	2	3,277	0.06%
2020/11/13	0	0.00	5	29.30	29.50	-5	3,272	-0.15%
2020/11/12	1	29.25	0	0.00	29.25	1	3,267	0.03%
2020/11/10	6	29.16	1	29.80	29.15	5	3,240	0.15%
2020/11/09	32	29.28	26	29.25	28.70	6	3,173	0.19%
2020/11/06	1	28.80	0	0.00	28.80	1	3,117	0.03%
2020/11/02	1	29.10	0	0.00	28.80	1	3,205	0.03%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/28	2	29.25	0	0.00	29.25	2	3,157	0.06%
2020/10/26	3	30.08	1	29.60	30.10	2	3,122	0.06%
2020/10/23	3	29.50	0	0.00	29.50	3	3,061	0.10%
2020/10/21	0	0.00	1	29.50	29.30	-1	3,065	-0.03%
2020/10/20	1	29.05	0	0.00	29.00	1	3,062	0.03%
2020/10/16	5	29.04	0	0.00	29.20	5	3,014	0.17%
2020/10/15	2	28.98	3	29.13	29.35	-1	2,959	-0.03%
2020/10/14	3	29.50	1	30.05	29.50	2	2,865	0.07%
2020/10/13	6	29.95	5	30.47	29.85	1	2,778	0.04%
2020/10/12	4	30.54	61	30.01	30.00	-57	2,713	-2.10%
2020/10/08	41	31.63	2	31.80	31.00	39	2,643	1.48%
2020/10/07	5	32.00	0	0.00	32.00	5	2,543	0.20%
2020/10/06	63	32.02	89	31.83	32.75	-26	2,420	-1.07%
2020/10/05	40	31.36	26	31.62	32.90	14	2,163	0.65%
2020/09/29	30	30.38	0	0.00	29.95	30	1,922	1.56%
2020/09/28	10	29.90	6	29.55	30.05	4	1,914	0.21%
2020/09/25	0	0.00	10	28.66	28.55	-10	1,851	-0.54%
2020/09/24	4	27.85	11	28.24	28.00	-7	1,862	-0.38%
2020/09/22	5	28.85	0	0.00	28.70	5	1,927	0.26%
2020/09/21	5	29.05	0	0.00	29.15	5	1,969	0.25%
2020/09/18	9	29.17	0	0.00	28.95	9	2,009	0.45%
2020/09/16	5	29.09	0	0.00	29.20	5	2,019	0.25%
2020/09/15	1	29.20	1	29.40	29.40	0	2,035	0.00%
2020/09/10	0	0.00	1	30.15	30.10	-1	2,118	-0.05%
2020/09/09	10	30.40	62	30.33	30.45	-52	2,134	-2.44%
2020/09/07	40	31.34	4	31.18	31.25	36	2,109	1.71%
2020/09/04	40	30.16	0	0.00	30.40	40	2,081	1.92%
2020/09/03	0	0.00	4	30.20	30.45	-4	2,084	-0.19%
2020/09/02	1	29.80	0	0.00	29.70	1	2,067	0.05%
2020/09/01	2	29.85	12	30.29	29.70	-10	2,100	-0.48%
2020/08/31	2	29.93	0	0.00	30.00	2	2,144	0.09%
2020/08/21	1	29.15	0	0.00	29.15	1	2,189	0.05%
2020/08/20	0	0.00	9	29.26	28.75	-9	2,191	-0.41%
2020/08/19	0	0.00	10	29.60	29.75	-10	2,195	-0.46%
2020/08/18	0	0.00	30	29.60	29.65	-30	2,198	-1.36%
2020/08/17	30	30.11	5	29.90	29.90	25	2,194	1.14%
2020/08/14	23	29.75	0	0.00	29.70	23	2,191	1.05%
2020/08/11	0	0.00	1	29.60	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	13	29.01	29.50	-13	2,128	-0.61%
2020/08/07	6	27.88	0	0.00	27.85	6	2,083	0.29%
2020/08/06	6	27.78	4	28.45	27.95	2	2,096	0.10%
2020/08/03	12	27.39	4	27.35	27.30	8	2,168	0.37%
2020/07/31	4	27.75	0	0.00	27.75	4	2,174	0.18%
2020/07/29	1	27.00	0	0.00	26.80	1	2,221	0.05%
2020/07/28	1	27.00	20	26.80	26.35	-19	2,246	-0.85%
2020/07/27	22	27.40	0	0.00	27.25	22	2,280	0.96%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/16	1	28.90	0	0.00	28.80	1	2,534	0.04%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/01	1	29.50	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	3	31.25	31.30	-3	2,488	-0.12%
2020/06/18	0	31.05	0	0.00	31.05	0	2,371	0.00%
2020/06/16	1	30.65	0	0.00	30.65	1	2,341	0.04%
2020/06/11	8	30.55	40	30.23	30.10	-32	2,429	-1.32%
2020/06/09	11	30.99	11	31.15	31.05	0	2,405	0.00%
2020/06/08	11	31.53	16	31.42	31.35	-5	2,366	-0.21%
2020/06/05	14	31.85	4	31.78	32.05	10	2,369	0.42%
2020/06/04	4	31.09	11	31.03	31.15	-7	2,331	-0.30%
2020/06/03	11	30.51	1	30.65	30.60	10	2,321	0.43%
2020/06/02	5	30.05	1	30.00	30.00	4	2,306	0.17%
2020/06/01	0	0.00	13	29.47	29.60	-13	2,295	-0.57%
2020/05/27	8	29.78	0	0.00	29.40	8	2,315	0.35%
2020/05/26	5	29.45	14	29.40	29.50	-9	2,320	-0.39%
2020/05/21	10	28.52	0	0.00	28.65	10	2,269	0.44%
2020/05/20	2	28.30	0	0.00	28.30	2	2,253	0.09%
2020/05/19	3	28.17	0	0.00	28.25	3	2,253	0.13%
2020/05/14	0	0.00	2	28.00	28.10	-2	2,250	-0.09%
2020/05/13	0	0.00	2	28.20	28.30	-2	2,277	-0.09%
2020/05/12	2	28.60	0	0.00	28.55	2	2,290	0.09%
2020/05/11	5	28.86	0	0.00	28.90	5	2,287	0.22%
2020/05/07	0	0.00	1	29.15	29.30	-1	2,257	-0.04%
2020/05/06	1	29.10	10	29.20	29.25	-9	2,262	-0.40%
2020/05/04	0	0.00	1	28.90	28.90	-1	2,251	-0.04%
2020/04/30	3	29.45	0	0.00	29.55	3	2,225	0.13%
2020/04/29	5	29.25	0	0.00	29.25	5	2,190	0.23%
2020/04/28	5	28.75	2	29.00	28.95	3	2,141	0.14%
2020/04/27	5	28.60	0	0.00	28.50	5	2,132	0.23%
2020/04/23	10	28.70	75	28.53	28.85	-65	2,079	-3.13%
2020/04/22	0	0.00	60	28.00	28.20	-60	2,037	-2.95%
2020/04/21	15	28.78	0	0.00	28.45	15	2,010	0.75%
2020/04/20	1	28.65	0	0.00	28.60	1	1,892	0.05%
2020/04/16	0	0.00	2.2	28.08	28.35	-2.2	1,846	-0.12%
2020/04/15	1	28.50	0	0.00	28.45	1	1,830	0.05%
2020/04/14	0	28.00	0	0.00	28.00	0	1,789	0.00%
2020/04/09	0	0.00	2	27.33	27.35	-2	1,772	-0.11%
2020/04/08	3	27.02	0	0.00	27.10	3	1,755	0.17%
2020/04/06	0	0.00	20	26.50	26.55	-20	1,716	-1.16%
2020/04/01	0	0.00	2	26.35	26.55	-2	1,706	-0.12%
2020/03/31	0	0.00	1	26.10	26.00	-1	1,690	-0.06%
2020/03/27	1	25.55	0	0.00	25.55	1	1,672	0.06%
2020/03/26	0	0.00	2	25.28	25.45	-2	1,650	-0.12%
2020/03/25	0	0.00	25	25.00	24.80	-25	1,641	-1.52%
2020/03/24	1	24.10	4	24.05	23.95	-3	1,621	-0.18%
2020/03/23	2	23.30	3	23.67	23.50	-1	1,597	-0.06%
2020/03/20	4	23.73	6	23.95	24.00	-2	1,589	-0.13%
2020/03/19	16	22.93	9	22.81	22.45	7	1,547	0.45%
2020/03/17	1	25.00	0	0.00	25.00	1	1,440	0.07%
2020/03/16	6	26.13	10	26.00	26.00	-4	1,402	-0.29%
2020/03/13	6	26.09	3	26.38	27.15	3	1,373	0.22%
2020/03/12	27	28.40	4	28.20	28.20	23	1,320	1.74%
2020/03/11	4	28.85	10	28.55	28.85	-6	1,294	-0.46%
2020/03/10	5	27.35	5	28.00	27.85	0	1,260	0.00%
2020/03/09	10	28.38	0	0.00	28.00	10	1,233	0.81%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/05	1	28.75	5	29.10	29.10	-4	1,217	-0.33%
2020/03/04	5	28.75	0	0.00	28.80	5	1,213	0.41%
2020/03/02	5	29.00	1	29.00	29.00	4	1,194	0.33%
2020/02/26	0	0.00	2	29.50	29.55	-2	1,167	-0.17%
2020/02/25	0	0.00	71	29.42	29.50	-71	1,164	-6.10%
2020/02/24	4	29.78	0	0.00	29.80	4	1,160	0.34%
2020/02/21	2	30.20	3	30.35	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	39	30.16	30.20	-39	1,171	-3.33%
2020/02/19	2	29.80	4	29.64	29.85	-2	1,161	-0.17%
2020/02/18	4	29.20	4	29.43	29.35	0	1,158	0.00%
2020/02/17	13	29.12	0	0.00	29.10	13	1,164	1.12%
2020/02/14	14	29.50	0	0.00	29.40	14	1,148	1.22%
2020/02/13	20	29.73	0	0.00	29.55	20	1,118	1.79%
2020/02/12	12	29.46	0	0.00	29.45	12	1,108	1.08%
2020/02/10	5	29.40	0	0.00	29.35	5	1,101	0.45%
2020/02/07	9	29.98	0	0.00	29.80	9	1,096	0.82%
2020/02/05	6	30.00	0	0.00	30.00	6	1,105	0.54%
2020/02/04	0	0.00	3	30.55	30.50	-3	1,091	-0.27%
2020/02/03	7	29.98	2	30.18	30.10	5	1,094	0.46%
2020/01/30	3	30.48	0	0.00	30.30	3	1,101	0.27%
2020/01/17	1	32.00	0	0.00	32.05	1	1,095	0.09%
2020/01/14	1	31.90	0	0.00	31.70	1	1,163	0.09%
2020/01/10	1	32.15	0	0.00	31.80	1	1,232	0.08%
2020/01/09	4	32.23	0	0.00	32.15	4	1,225	0.33%
2020/01/07	1	32.80	0	0.00	32.75	1	1,302	0.08%
2020/01/03	0	0.00	1	33.30	33.15	-1	1,422	-0.07%
2019/12/16	0	33.05	0	0.00	33.10	0	1,773	0.00%
2019/12/12	0	33.20	0	0.00	33.35	0	1,780	0.00%
2019/12/10	0	0.00	3	33.75	33.75	-3	1,798	-0.17%
2019/12/05	0	0.00	4	34.40	34.15	-4	1,851	-0.22%
2019/12/03	6	33.90	0	0.00	34.35	6	1,899	0.32%
2019/11/26	1	33.80	0	0.00	34.00	1	2,131	0.05%
2019/11/13	8	33.01	0	0.00	32.95	8	2,263	0.35%
2019/11/07	14	33.65	0	0.00	33.80	14	2,336	0.60%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/10/31	1	33.90	0	0.00	33.85	1	2,417	0.04%
2019/10/30	22	34.42	12	34.40	34.40	10	2,439	0.41%
2019/10/29	1	33.80	4	34.00	34.00	-3	2,440	-0.12%
2019/10/28	10	34.00	2	34.03	33.95	8	2,459	0.33%
2019/10/25	6	33.75	0	0.00	33.50	6	2,499	0.24%
2019/10/24	4	33.45	0	0.00	33.95	4	2,555	0.16%
2019/10/23	1	33.55	2	33.60	33.50	-1	2,635	-0.04%
2019/10/22	25	34.31	0	0.00	34.10	25	2,739	0.91%
2019/10/21	20	33.90	0	0.00	33.95	20	2,878	0.69%
2019/10/18	10	33.00	0	0.00	33.85	10	3,136	0.32%
2019/10/14	0	0.00	7	34.36	34.90	-7	3,297	-0.21%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/10/01	0	0.00	1	33.25	33.15	-1	3,124	-0.03%
2019/09/23	4	33.31	0	0.00	33.05	4	3,055	0.13%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/17	1	34.65	0	0.00	34.70	1	2,967	0.03%
2019/09/09	0	0.00	1	35.30	35.45	-1	2,913	-0.03%
2019/09/05	2	35.75	0	0.00	35.80	2	2,863	0.07%
2019/09/03	13	36.45	6.1	36.27	36.25	6.9	2,792	0.25%
2019/09/02	0	0.00	13	35.53	35.90	-13	2,702	-0.48%
2019/08/30	0	0.00	40	34.63	34.55	-40	2,639	-1.52%
2019/08/29	0	0.00	1	34.65	34.60	-1	2,605	-0.04%
2019/08/23	0	0.00	1	33.50	33.50	-1	2,488	-0.04%
2019/08/22	2	32.75	0	0.00	33.00	2	2,470	0.08%
2019/08/21	2	33.00	0	0.00	33.10	2	2,449	0.08%
2019/08/20	14	33.03	0	0.00	33.25	14	2,420	0.58%
2019/08/19	2	33.20	0	0.00	33.20	2	2,389	0.08%
2019/08/16	0	0.00	100	32.55	32.50	-100	2,356	-4.24%
2019/08/14	12	31.54	0	0.00	31.70	12	2,284	0.53%
2019/08/08	22	32.55	0	0.00	32.50	22	2,186	1.01%
2019/08/06	10	33.30	0	0.00	33.15	10	2,128	0.47%
2019/08/05	3	33.90	0	0.00	33.90	3	2,093	0.14%
2019/08/02	0	0.00	1	33.55	33.80	-1	2,089	-0.05%
2019/08/01	22	34.10	0	0.00	34.20	22	2,046	1.08%
2019/07/30	2	35.70	0	0.00	35.30	2	1,990	0.10%
2019/07/29	1	36.15	0	0.00	35.55	1	1,968	0.05%
2019/07/26	19	35.96	0	0.00	35.65	19	1,925	0.99%
2019/07/25	5	35.85	2	35.58	35.85	3	1,899	0.16%
2019/07/24	12	36.52	0	0.00	35.75	12	1,811	0.66%
2019/07/23	0	0.00	2	37.15	37.40	-2	1,674	-0.12%
2019/07/22	3	38.55	4	38.56	38.30	-1	1,520	-0.07%
2019/07/19	11	36.01	13	36.44	36.65	-2	1,258	-0.16%
2019/07/18	11	34.92	10	35.27	35.10	1	1,151	0.09%
2019/07/17	10	34.25	2	33.95	34.00	8	995	0.80%
2019/07/16	0	0.00	0.1	33.95	33.95	-0.1	994	-0.01%
2019/07/11	2	33.05	0	0.00	33.15	2	974	0.21%
2019/07/10	20	34.59	0	0.00	34.60	20	961	2.08%
2019/07/08	0	0.00	12	34.61	34.50	-12	911	-1.32%
2019/07/05	1	34.90	0	0.00	34.60	1	911	0.11%
2019/07/03	11	33.96	0	0.00	34.10	11	896	1.23%
2019/07/02	6	33.53	0	0.00	33.80	6	895	0.67%
2019/07/01	10	33.60	0	0.00	33.45	10	877	1.14%
2019/06/27	0	0.00	1	33.40	33.25	-1	871	-0.11%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/13	2	31.43	0	0.00	31.40	2	839	0.24%
2019/06/06	0	0.00	3	31.33	31.10	-3	842	-0.36%
2019/06/04	0	0.00	11	31.20	31.05	-11	871	-1.26%
2019/05/13	0	0.00	10	30.70	30.60	-10	1,122	-0.89%
2019/05/10	11	31.00	0	0.00	30.60	11	1,173	0.94%
2019/05/09	1	31.35	0	0.00	31.20	1	1,166	0.09%
2019/05/07	0	0.00	2	31.95	32.00	-2	1,187	-0.17%
2019/05/06	2	31.95	0	0.00	32.00	2	1,183	0.17%
2019/05/03	1	32.80	1	32.85	32.65	0	1,168	0.00%
2019/05/02	2	32.53	0	0.00	32.55	2	1,162	0.17%
2019/04/30	0	0.00	18	32.22	32.30	-18	1,140	-1.58%
2019/04/25	10	32.05	0	0.00	32.10	10	1,142	0.88%
2019/04/24	0	0.00	1	32.20	32.00	-1	1,127	-0.09%
2019/04/23	14	31.90	0	0.00	31.90	14	1,100	1.27%
2019/04/12	0	0.00	3	31.35	31.30	-3	1,105	-0.27%
2019/04/09	0	0.00	12	31.60	31.60	-12	1,106	-1.08%
2019/04/08	140	31.32	0	0.00	31.50	140	1,100	12.72%	大買/鉅額交易
2019/03/29	3	30.88	0	0.00	31.05	3	1,083	0.28%
2019/03/26	0	0.00	20	30.45	30.45	-20	1,099	-1.82%
2019/03/22	20	30.75	0	0.00	30.80	20	1,116	1.79%
2019/03/04	6	30.81	1	30.80	30.80	5	1,327	0.38%
2019/02/27	4	30.65	5	30.75	30.75	-1	1,318	-0.08%
2019/02/26	0	0.00	1	30.60	30.60	-1	1,304	-0.08%
2019/02/20	0	0.00	1	30.40	30.40	-1	1,312	-0.08%
2019/02/19	3	29.85	0	0.00	29.90	3	1,291	0.23%
2019/02/13	7	29.53	0	0.00	29.60	7	1,361	0.51%
2019/01/23	0	0.00	4	30.65	30.55	-4	1,484	-0.27%
2019/01/22	0	0.00	1	31.30	30.90	-1	1,507	-0.07%
2019/01/10	5	32.30	5	32.15	31.80	0	1,825	0.00%
2018/12/26	20	30.90	0	0.00	30.70	20	2,724	0.73%
2018/12/24	0	0.00	3	31.10	31.20	-3	2,819	-0.11%
2018/12/21	2	31.25	0	0.00	31.25	2	2,855	0.07%
2018/12/14	4	32.31	0	0.00	32.55	4	2,873	0.14%
2018/12/12	10	32.45	0	0.00	32.30	10	2,869	0.35%
2018/12/11	1	32.25	1	32.10	32.30	0	2,860	0.00%
2018/12/05	4	31.55	0	0.00	31.60	4	2,863	0.14%
2018/11/29	0	0.00	5	31.40	31.25	-5	2,754	-0.18%
2018/11/28	0	0.00	11	31.05	31.20	-11	2,746	-0.40%
2018/11/27	1	30.40	3	30.45	30.55	-2	2,727	-0.07%
2018/11/26	7	30.28	0	0.00	30.05	7	2,729	0.26%
2018/11/22	5	29.92	0	0.00	29.70	5	2,734	0.18%
2018/11/19	3	30.30	1	30.50	30.25	2	2,741	0.07%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	2	29.80	1	30.25	29.70	1	2,769	0.04%
2018/11/14	3	30.75	1	30.65	30.75	2	2,736	0.07%
2018/11/13	6	29.73	0	0.00	29.90	6	2,707	0.22%
2018/11/12	3	29.50	4	29.83	29.50	-1	2,696	-0.04%
2018/11/08	4	30.55	0	0.00	30.50	4	2,760	0.14%
2018/11/07	2	31.30	0	0.00	31.15	2	2,754	0.07%
2018/11/05	15	31.25	1	31.15	31.25	14	2,775	0.50%
2018/11/02	0	0.00	2	31.05	31.25	-2	2,787	-0.07%
2018/11/01	0	0.00	4	31.15	31.10	-4	2,746	-0.15%
2018/10/30	0	0.00	1	31.60	32.05	-1	2,763	-0.04%
2018/10/29	0	0.00	300	31.52	31.70	-300	2,740	-10.95%	大賣/鉅額交易
2018/10/26	0	0.00	3	32.70	33.00	-3	2,717	-0.11%
2018/10/23	0	0.00	2	35.50	35.35	-2	2,699	-0.07%
2018/10/22	1	35.50	0	0.00	35.50	1	2,672	0.04%
2018/10/19	13	36.30	0	0.00	36.20	13	2,646	0.49%
2018/10/17	0	0.00	10	36.40	36.05	-10	2,597	-0.39%
2018/10/16	2	38.00	1	38.60	36.90	1	2,524	0.04%
2018/10/15	4	38.21	2	38.33	38.25	2	2,375	0.08%
2018/10/12	10	37.10	3	37.00	37.30	7	2,132	0.33%
2018/10/11	0	0.00	5	35.94	36.10	-5	2,034	-0.25%
2018/10/05	0	0.00	1	34.85	35.15	-1	1,773	-0.06%
2018/10/04	0	0.00	4	35.61	35.95	-4	1,759	-0.23%
2018/10/03	3	36.20	2	36.20	36.20	1	1,714	0.06%
2018/10/02	0	0.00	1	35.70	35.70	-1	1,690	-0.06%
2018/10/01	2	35.55	0	0.00	35.35	2	1,696	0.12%
2018/09/28	0	0.00	3	35.00	35.10	-3	1,714	-0.18%
2018/09/27	4	34.81	0	0.00	34.95	4	1,708	0.23%
2018/09/26	0	34.15	5	34.80	34.35	-5	1,695	-0.29%
2018/09/25	0.1	34.75	0	0.00	34.90	0.1	1,680	0.01%
2018/09/21	2	33.90	0	0.00	34.05	2	1,663	0.12%
2018/09/06	0	0.00	2	32.70	33.20	-2	1,611	-0.12%
2018/08/28	0.1	34.35	0	0.00	34.35	0.1	1,532	0.01%
2018/08/24	1	34.60	5	34.70	34.70	-4	1,527	-0.26%
2018/08/23	6	35.78	11	35.79	35.65	-5	1,512	-0.33%
2018/08/22	0	0.00	2	35.20	35.15	-2	1,455	-0.14%
2018/08/21	0	0.00	1	35.15	35.05	-1	1,446	-0.07%
2018/08/16	1	35.10	0	0.00	35.05	1	1,415	0.07%
2018/08/14	5	34.22	0	0.00	34.20	5	1,315	0.38%
2018/08/06	3	34.90	5	34.42	34.60	-2	1,196	-0.17%
2018/08/02	8	32.77	13	33.11	33.00	-5	1,106	-0.45%
2018/07/30	5	32.00	0	0.00	31.50	5	1,036	0.48%
2018/07/24	3	31.58	0	0.00	31.80	3	983	0.31%
2018/07/12	0	0.00	3	29.70	29.50	-3	1,062	-0.28%
2018/07/11	0	0.00	5	29.45	29.75	-5	1,058	-0.47%
2018/06/25	0.1	32.60	0	0.00	32.60	0.1	978	0.01%
2018/06/19	0	0.00	10	33.80	33.50	-10	1,033	-0.97%
2018/06/08	0	0.00	0.6	33.95	33.95	-0.6	1,155	-0.06%
2018/06/01	2	33.85	0	0.00	33.65	2	1,246	0.16%
2018/05/30	0.1	33.40	0	0.00	33.40	0.1	1,295	0.01%
2018/05/25	0	0.00	4	33.40	33.70	-4	1,359	-0.29%
2018/05/02	3	35.40	0	0.00	35.45	3	1,836	0.16%
2018/04/30	3	35.50	0	0.00	36.40	3	1,834	0.16%
2018/04/26	0	0.00	2	35.50	35.60	-2	1,829	-0.11%
2018/04/25	21.1	35.32	21	35.48	35.15	0.1	1,814	0.00%
2018/03/28	5	34.50	0	0.00	34.50	5	2,323	0.22%
2018/03/27	0.1	35.35	0	0.00	35.35	0.1	2,308	0.00%
2018/03/21	0	0.00	1	36.30	36.10	-1	2,306	-0.04%
2018/03/19	1	37.20	0	0.00	36.65	1	2,352	0.04%
2018/03/16	1	36.30	0	0.00	37.60	1	2,329	0.04%
2018/03/15	0	0.00	5	36.97	36.95	-5	2,310	-0.22%
2018/03/13	0	0.00	1	36.30	36.40	-1	2,347	-0.04%
2018/03/12	1	36.55	0	0.00	36.40	1	2,414	0.04%
2018/03/09	4	36.33	0	0.00	36.20	4	2,461	0.16%
2018/03/08	2	36.45	0	0.00	36.40	2	2,599	0.08%
2018/03/05	0	0.00	13	37.86	37.75	-13	2,827	-0.46%
2018/03/02	0	0.00	20	37.65	37.70	-20	2,780	-0.72%
2018/02/26	0.1	37.70	0	0.00	37.70	0.1	2,747	0.00%
2018/02/22	0	0.00	5	37.00	37.35	-5	2,684	-0.19%
2018/02/09	5	33.40	0	0.00	34.50	5	2,595	0.19%
2018/02/07	1	34.65	42	34.73	34.60	-41	2,574	-1.59%
2018/02/06	0	0.00	2	34.10	34.65	-2	2,558	-0.08%
2018/02/05	10	37.10	5	37.10	37.10	5	2,494	0.20%
2018/02/02	1	38.45	0	0.00	37.90	1	2,475	0.04%
2018/02/01	31	39.08	0	0.00	38.50	31	2,464	1.26%
2018/01/31	2	38.23	2	38.20	38.65	0	2,352	0.00%
2018/01/30	1	38.15	0	0.00	37.75	1	2,309	0.04%
2018/01/29	1	37.90	0	0.00	37.75	1	2,303	0.04%
2018/01/26	2	37.98	2	38.00	38.15	0	2,308	0.00%
2018/01/25	0.1	37.85	0	0.00	38.00	0.1	2,302	0.00%
2018/01/24	0	0.00	2	37.85	38.00	-2	2,282	-0.09%
2018/01/18	4	37.70	0	0.00	37.60	4	2,314	0.17%
2018/01/12	2	38.65	0	0.00	38.90	2	2,387	0.08%
2018/01/11	1	39.25	11	39.04	39.25	-10	2,347	-0.43%
2018/01/10	0	0.00	1	38.20	38.50	-1	2,240	-0.04%
2018/01/08	5	37.90	0	0.00	37.40	5	2,110	0.24%