裕民 (2606)-元大-小港券商分點個股進出

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
57.1
漲跌
▼0.5
漲幅
-0.87%
成交量
75,859張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港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
2024/05/08	65.5	59.38	34.8	59.76	57.10	30.7	8,408	0.37%
2024/05/07	8.1	57.27	16	57.20	57.60	-8	7,191	-0.11%
2024/05/06	2	55.20	2	56.00	54.80	0	6,882	0.00%
2024/05/03	5	55.04	3	55.40	54.80	2	6,818	0.03%
2024/05/02	0	0.00	1	54.30	54.30	-1	6,768	-0.01%
2024/04/30	6	54.67	0	0.00	54.20	6	6,801	0.09%
2024/04/29	1.1	56.50	6	56.30	55.80	-4.9	6,749	-0.07%
2024/04/26	3	55.43	3	54.90	55.50	0	6,702	0.00%
2024/04/25	2	53.51	2	54.20	54.00	0	6,710	0.00%
2024/04/24	6	53.83	3	54.00	54.00	3	6,739	0.04%
2024/04/23	2	54.30	2	55.00	54.60	0	6,706	0.00%
2024/04/22	5	55.74	5	55.74	54.80	0	6,731	0.00%
2024/04/19	7.1	55.41	20	54.91	55.30	-13	6,561	-0.20%
2024/04/18	3	53.70	2	54.20	53.70	1	6,348	0.02%
2024/04/17	2	53.80	0	0.00	53.70	2	6,380	0.03%
2024/04/16	7	55.73	5	54.64	54.60	2	6,422	0.03%
2024/04/15	7	56.27	13	56.45	56.40	-6	6,546	-0.09%
2024/04/12	5	55.96	5	55.72	55.90	0	6,550	0.00%
2024/04/11	5	54.70	5	55.00	54.60	0	6,718	0.00%
2024/04/10	2	54.20	0	0.00	54.20	2	7,046	0.03%
2024/04/09	7	54.84	9	54.27	54.40	-2	7,181	-0.03%
2024/04/08	0	0.00	1	52.40	52.70	-1	7,259	-0.01%
2024/04/03	1	52.20	1	52.60	52.50	0	7,290	0.00%
2024/04/01	5	53.50	2	53.30	53.50	3	7,526	0.04%
2024/03/29	7	52.97	0	0.00	53.00	7	7,746	0.09%
2024/03/28	2	53.95	2	53.95	53.80	0	8,018	0.00%
2024/03/27	3	52.60	3	53.97	53.90	0	8,268	0.00%
2024/03/25	1	54.30	3	54.37	54.30	-2	8,908	-0.02%
2024/03/22	4	53.90	5	53.74	54.30	-1	9,212	-0.01%
2024/03/21	2	54.20	0	0.00	54.20	2	9,782	0.02%
2024/03/20	3	55.30	6.5	55.62	55.00	-3.5	9,962	-0.04%
2024/03/19	2	55.30	4	55.30	56.00	-2	10,054	-0.02%
2024/03/18	0	0.00	2	53.20	53.90	-2	10,106	-0.02%
2024/03/15	4	52.55	0	0.00	52.50	4	10,195	0.04%
2024/03/13	2	55.00	0.5	54.30	54.20	1.5	10,633	0.01%
2024/03/12	4.3	55.27	3	55.73	55.50	1.3	10,958	0.01%
2024/03/11	6	55.93	15.1	55.99	56.40	-9.1	11,508	-0.08%
2024/03/08	3	54.27	8	54.23	54.30	-5	13,559	-0.04%
2024/03/07	13.1	53.71	11.6	53.80	53.40	1.5	14,347	0.01%
2024/03/06	5	54.48	3.1	54.24	54.40	1.9	15,023	0.01%
2024/03/05	17.4	55.64	15	55.05	55.00	2.4	15,174	0.02%
2024/03/04	1	54.30	9.4	55.31	55.70	-8.4	15,190	-0.06%
2024/03/01	6	54.77	1.6	54.62	54.60	4.4	15,774	0.03%
2024/02/29	2.4	55.44	12.1	55.39	55.60	-9.7	15,998	-0.06%
2024/02/27	3	54.03	0.5	53.36	53.60	2.5	15,795	0.02%
2024/02/26	2	54.30	4.8	54.72	54.80	-2.8	15,766	-0.02%
2024/02/23	2	53.50	8.2	53.77	53.60	-6.2	15,632	-0.04%
2024/02/22	3	53.00	125.2	53.46	52.70	-122.2	15,529	-0.79%	大賣/鉅額交易
2024/02/21	122	53.63	6.5	53.73	53.30	115.5	15,338	0.75%	大買/鉅額交易
2024/02/20	7.2	52.56	19	52.36	53.40	-11.9	15,142	-0.08%
2024/02/19	3	49.68	9	49.93	50.20	-6	14,915	-0.04%
2024/02/16	4	48.91	0	0.00	49.10	4	14,891	0.03%
2024/02/15	2	48.15	5.6	48.47	49.25	-3.6	14,956	-0.02%
2024/02/05	3	47.10	0	0.00	47.10	3	14,909	0.02%
2024/02/02	2	48.10	1	47.85	47.90	1	14,928	0.01%
2024/02/01	3	48.55	3	48.57	48.60	0	14,934	0.00%
2024/01/31	5	47.82	2	48.10	47.80	3	14,950	0.02%
2024/01/30	2	48.50	0	0.00	48.50	2	14,941	0.01%
2024/01/29	5	49.10	3.5	48.84	49.30	1.5	14,969	0.01%
2024/01/26	3	48.32	1	48.80	48.20	2	15,072	0.01%
2024/01/25	1	48.50	1	48.45	48.60	0	15,132	0.00%
2024/01/24	7	48.64	14	48.81	48.45	-7	15,121	-0.05%
2024/01/23	0.1	48.78	0	0.00	48.65	0.1	15,088	0.00%
2024/01/22	4	48.53	1	48.55	48.40	3	15,122	0.02%
2024/01/19	36	48.67	23	48.40	48.30	13	15,095	0.09%
2024/01/18	1	48.65	10	48.71	48.65	-9	15,094	-0.06%
2024/01/17	1	47.80	3	48.32	47.80	-2	15,068	-0.01%
2024/01/16	6	48.70	2	48.80	48.45	4	15,033	0.03%
2024/01/12	0	0.00	1	50.40	50.00	-1	15,155	-0.01%
2024/01/11	5	49.85	10	49.55	49.70	-5	15,349	-0.03%
2024/01/10	2	50.35	1	50.20	50.30	1	15,379	0.01%
2024/01/09	2	51.85	46	51.80	51.70	-44	15,301	-0.29%
2024/01/08	3	54.43	6	54.20	53.70	-3	15,130	-0.02%
2024/01/05	12	54.27	11.1	54.41	54.90	0.9	15,025	0.01%
2024/01/04	13.3	54.20	16	54.44	54.40	-2.7	14,758	-0.02%
2024/01/03	4.1	52.73	6	52.63	52.80	-1.9	14,465	-0.01%
2024/01/02	1	52.82	5	53.82	52.60	-4	14,470	-0.03%
2023/12/29	0	0.00	100	51.83	52.10	-100	14,338	-0.70%
2023/12/28	2	52.30	12	52.47	51.80	-10	14,388	-0.07%
2023/12/27	20	53.53	4	53.35	52.80	16	14,386	0.11%
2023/12/26	7	52.24	5	52.66	52.60	2	14,313	0.01%
2023/12/25	5	51.52	9	50.90	50.40	-4	14,156	-0.03%
2023/12/22	11.1	53.80	5.1	54.18	53.70	6	14,014	0.04%
2023/12/21	27.6	53.73	17	53.47	53.60	10.6	13,779	0.08%
2023/12/19	8	52.54	2	51.75	51.60	6	13,198	0.05%
2023/12/18	17	52.64	21	52.81	53.00	-4	13,098	-0.03%
2023/12/15	2	51.70	2	51.60	51.60	0	12,775	0.00%
2023/12/14	6	52.20	0	0.00	51.70	6	12,793	0.05%
2023/12/13	182	52.71	184	53.02	52.70	-2	12,866	-0.02%	大買/大賣/
2023/12/12	2	52.50	1	52.60	52.60	1	13,404	0.01%
2023/12/11	4	52.58	27.3	52.38	52.50	-23.3	13,526	-0.17%
2023/12/08	6.3	52.97	57	53.18	53.20	-50.7	13,354	-0.38%
2023/12/07	11	53.36	11	53.28	53.10	0	13,060	0.00%
2023/12/06	40.1	55.04	10	55.05	54.70	30.1	12,717	0.24%
2023/12/05	830.5	57.97	646.4	58.32	57.00	184.1	12,129	1.52%	大買/大賣/鉅額交易
2023/12/04	199	53.83	228	56.42	56.90	-29	9,925	-0.29%	大買/大賣/
2023/12/01	112	49.33	143.2	51.82	51.80	-31.2	9,065	-0.34%	大買/大賣/
2023/11/30	27.2	48.40	24.3	49.81	48.35	2.9	8,376	0.03%
2023/11/29	23	48.47	6.4	48.05	47.90	16.6	8,206	0.20%
2023/11/28	210.6	48.80	212	49.25	48.55	-1.4	8,083	-0.02%	大買/大賣/
2023/11/27	13	48.50	35	48.15	47.80	-22	7,400	-0.30%
2023/11/24	7	45.78	3	45.67	45.90	4	7,117	0.06%
2023/11/23	2	45.25	1	45.45	44.85	1	7,084	0.01%
2023/11/22	1	44.80	1	44.80	45.20	0	7,048	0.00%
2023/11/21	2	45.05	0	0.00	45.00	2	7,089	0.03%
2023/11/20	3	45.12	0	0.00	45.00	3	7,150	0.04%
2023/11/17	0	0.00	5	45.53	45.70	-5	7,258	-0.07%
2023/11/16	3	44.40	0	0.00	45.05	3	7,488	0.04%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/14	2	44.20	0	0.00	44.30	2	8,634	0.02%
2023/11/13	12	44.70	0	0.00	44.85	12	8,659	0.14%
2023/11/10	2	45.20	0	0.00	45.00	2	8,629	0.02%
2023/11/09	6	46.67	0	0.00	46.20	6	8,576	0.07%
2023/11/08	0	0.00	0.1	47.00	47.30	-0.1	8,651	0.00%
2023/11/07	0	0.00	1.4	47.37	47.20	-1.4	8,679	-0.02%
2023/11/06	1	47.50	1	47.20	47.50	0	8,756	0.00%
2023/11/03	0	47.10	20	47.14	47.20	-20	8,722	-0.23%
2023/11/02	0	0.00	7	45.53	45.95	-7	8,607	-0.08%
2023/10/31	2	44.10	0	0.00	44.30	2	8,586	0.02%
2023/10/30	2	43.35	2	44.80	44.60	0	8,603	0.00%
2023/10/27	1	43.80	0	0.00	44.15	1	8,584	0.01%
2023/10/26	10	43.72	0	0.00	43.60	10	8,624	0.12%
2023/10/25	12	44.74	0	0.00	44.75	12	8,709	0.14%
2023/10/24	5	44.80	0	0.00	45.10	5	8,780	0.06%
2023/10/23	7	45.57	2	45.25	45.20	5	8,736	0.06%
2023/10/20	1	46.90	2.1	47.62	46.90	-1.1	8,654	-0.01%
2023/10/19	3.2	48.25	5	47.89	48.70	-1.8	8,620	-0.02%
2023/10/18	4	46.25	2	47.00	46.20	2	8,414	0.02%
2023/10/17	1.1	46.07	2	46.28	46.20	-0.9	8,324	-0.01%
2023/10/16	1	45.80	1	46.20	46.10	0	8,348	0.00%
2023/10/13	0	0.00	6	46.40	46.15	-6	8,373	-0.07%
2023/10/12	7.1	46.57	2	46.35	46.75	5.1	8,350	0.06%
2023/10/11	2	46.80	11.1	46.54	46.35	-9.1	8,339	-0.11%
2023/10/06	14.1	47.30	14	47.06	47.35	0.1	8,251	0.00%
2023/10/05	2	45.95	0	0.00	45.45	2	8,169	0.02%
2023/10/04	0	0.00	6	45.35	45.40	-6	8,133	-0.07%
2023/10/03	7	46.14	0.5	46.15	45.80	6.5	8,093	0.08%
2023/10/02	6	47.16	0	0.00	46.80	6	8,043	0.07%
2023/09/28	20	48.18	0	0.00	47.85	20	8,094	0.25%
2023/09/27	8	48.57	3	48.78	48.30	5	8,137	0.06%
2023/09/26	0	0.00	2	48.10	47.80	-2	8,036	-0.02%
2023/09/25	2	48.35	0	0.00	48.40	2	8,079	0.02%
2023/09/22	3	48.47	15	48.42	48.30	-12	8,089	-0.15%
2023/09/21	12	50.25	10	50.44	49.45	2	8,031	0.02%
2023/09/20	16	50.46	32	50.74	49.75	-16	7,883	-0.20%
2023/09/19	35.1	50.92	15	51.17	50.20	20.1	7,605	0.26%
2023/09/18	12	50.12	3	50.47	50.70	9	7,397	0.12%
2023/09/15	32	50.34	42.3	50.15	50.00	-10.3	7,169	-0.14%
2023/09/14	3	46.80	21.1	46.39	46.90	-18.1	6,451	-0.28%
2023/09/13	4.1	44.10	0	0.00	44.65	4.1	6,258	0.07%
2023/09/12	2	44.60	0	0.00	44.65	2	6,246	0.03%
2023/09/11	2	45.15	2	45.10	44.70	0	6,246	0.00%
2023/09/08	4	45.95	3	46.43	45.75	1	6,222	0.02%
2023/09/07	5	45.20	0	0.00	45.05	5	6,162	0.08%
2023/09/06	5	45.82	2	45.85	45.65	3	6,172	0.05%
2023/09/05	7.3	46.94	10	47.14	46.45	-2.7	6,160	-0.04%
2023/09/04	5	45.88	6.1	46.54	46.65	-1.1	6,133	-0.02%
2023/09/01	4.1	44.88	5	45.15	44.90	-0.9	6,076	-0.01%
2023/08/31	1	45.60	0	0.00	45.45	1	6,100	0.02%
2023/08/30	1	45.70	7.1	45.99	46.00	-6.1	6,102	-0.10%
2023/08/29	1.1	45.45	0	0.00	45.50	1.1	6,101	0.02%
2023/08/28	2.1	44.70	1	44.80	44.80	1.1	6,111	0.02%
2023/08/25	4	45.31	6	45.70	45.10	-2	6,142	-0.03%
2023/08/24	7	45.81	2	45.75	45.75	5	6,107	0.08%
2023/08/23	3.4	46.67	7	47.49	46.65	-3.6	6,043	-0.06%
2023/08/22	7	46.01	11	46.61	47.40	-4	6,039	-0.07%
2023/08/21	15.1	46.47	7.1	46.53	46.30	8	5,782	0.14%
2023/08/18	54.1	48.42	77.8	48.37	49.05	-23.6	5,297	-0.45%
2023/08/17	4	42.74	17.2	43.82	44.60	-13.2	4,597	-0.29%
2023/08/16	1.1	42.62	0	0.00	42.10	1.1	4,482	0.02%
2023/08/15	3	42.43	1	42.55	42.60	2	4,471	0.04%
2023/08/14	9.1	41.83	0	0.00	42.00	9.1	4,461	0.20%
2023/08/11	2	43.78	8	44.22	44.30	-6	4,362	-0.14%
2023/08/10	2.1	43.82	11.1	43.85	43.75	-9	4,310	-0.21%
2023/08/09	4	42.98	0	0.00	42.80	4	4,249	0.09%
2023/08/08	0.1	43.60	3	43.58	43.55	-3	4,268	-0.07%
2023/08/07	2	43.05	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	0.1	44.10	43.90	-0.1	4,372	0.00%
2023/08/02	2	43.40	3	43.98	43.50	-1	4,360	-0.02%
2023/08/01	4	43.41	8	43.29	43.45	-4	4,340	-0.09%
2023/07/31	6.4	43.15	0	0.00	42.50	6.4	4,403	0.14%
2023/07/28	7	44.65	13.3	44.68	44.05	-6.3	4,374	-0.14%
2023/07/27	0	0.00	3.1	42.79	43.20	-3.1	4,271	-0.07%
2023/07/25	2.3	41.06	10	41.20	41.25	-7.7	4,314	-0.18%
2023/07/24	5.1	41.48	0	0.00	40.85	5.1	4,345	0.12%
2023/07/21	5	43.10	0	0.00	42.80	5	4,336	0.12%
2023/07/20	0	0.00	1	43.30	43.50	-1	4,351	-0.02%
2023/07/19	8	42.97	1	43.40	42.80	7	4,354	0.16%
2023/07/18	3.1	42.96	1	43.00	43.00	2.1	4,369	0.05%
2023/07/17	2	43.28	2	43.00	43.40	0	4,338	0.00%
2023/07/14	6	43.88	4	43.46	43.80	2	4,340	0.05%
2023/07/13	2	42.93	2	43.30	42.70	0	4,333	0.00%
2023/07/12	3	42.97	0	0.00	42.95	3	4,357	0.07%
2023/07/11	3	43.73	0	0.00	43.45	3	4,331	0.07%
2023/07/10	9.1	43.93	0	0.00	43.50	9.1	4,397	0.21%
2023/07/07	4	45.06	0	0.00	45.00	4	4,376	0.09%
2023/07/06	10.2	46.24	0	0.00	45.30	10.2	4,363	0.23%
2023/07/05	1	49.60	6	49.35	49.75	-5	4,279	-0.12%
2023/07/04	13	49.39	15.4	49.30	49.30	-2.4	4,326	-0.06%
2023/07/03	13	48.64	14.6	48.55	48.50	-1.6	4,524	-0.04%
2023/06/30	11	48.17	7	47.79	47.30	4	4,536	0.09%
2023/06/29	9	47.00	0	0.00	47.20	9	4,500	0.20%
2023/06/28	4	47.41	0	0.00	47.35	4	4,520	0.09%
2023/06/27	1	48.15	1	48.45	48.20	0	4,492	0.00%
2023/06/26	4	48.36	5	48.88	48.45	-1	4,580	-0.02%
2023/06/21	11	48.15	0	0.00	48.10	11	4,574	0.24%
2023/06/20	4	48.74	0	0.00	48.50	4	4,683	0.09%
2023/06/19	6	49.01	1	48.90	48.60	5	4,688	0.11%
2023/06/16	7	49.75	2	49.78	49.45	5	4,670	0.11%
2023/06/15	4	49.61	0	0.00	49.45	4	4,672	0.09%
2023/06/14	2	49.98	11.1	49.83	49.70	-9.1	4,760	-0.19%
2023/06/13	5	48.88	0	0.00	48.85	5	4,833	0.10%
2023/06/12	8	49.03	0	0.00	49.05	8	5,046	0.16%
2023/06/09	3	49.23	0	0.00	49.30	3	5,098	0.06%
2023/06/08	7	49.65	7.3	50.19	49.60	-0.3	5,238	-0.01%
2023/06/07	2.1	49.38	0	0.00	49.30	2.1	5,326	0.04%
2023/06/06	6	49.53	0	49.75	49.45	6	5,344	0.11%
2023/06/05	1	48.85	5	48.63	48.70	-4	5,525	-0.07%
2023/06/02	2	48.05	0	0.00	48.20	2	5,679	0.04%
2023/06/01	6.3	47.72	0	0.00	47.95	6.3	5,797	0.11%
2023/05/31	6.2	48.60	0	0.00	48.40	6.2	5,966	0.10%
2023/05/30	3	49.12	0	0.00	49.05	3	6,381	0.05%
2023/05/29	0	0.00	5	50.00	49.75	-5	6,771	-0.07%
2023/05/26	8.1	49.43	0	0.00	49.05	8.1	7,480	0.11%
2023/05/25	0.1	51.70	10	51.20	50.80	-10	7,598	-0.13%
2023/05/24	1	52.50	0	0.00	52.20	1	7,601	0.01%
2023/05/18	0	0.00	2	53.50	53.40	-2	7,637	-0.03%
2023/05/16	0.1	53.10	0	0.00	53.40	0.1	7,641	0.00%
2023/05/15	2	53.20	0	0.00	53.00	2	7,677	0.03%
2023/05/11	1	54.40	3	55.50	55.10	-2	7,674	-0.03%
2023/05/10	1	54.80	6	54.13	55.10	-5	7,665	-0.07%
2023/05/09	1	52.60	0	0.00	52.50	1	7,599	0.01%
2023/05/05	1	52.70	1	51.60	51.90	0	7,623	0.00%
2023/05/03	1	52.70	1	53.70	53.30	0	7,646	0.00%
2023/05/02	1	52.70	1	53.80	54.00	0	7,645	0.00%
2023/04/28	0	0.00	3.3	53.89	54.40	-3.3	7,622	-0.04%
2023/04/27	0.2	51.90	0	0.00	51.90	0.2	7,602	0.00%
2023/04/26	1.1	51.82	0	0.00	51.90	1.1	7,601	0.01%
2023/04/25	1	54.80	2.1	54.29	53.70	-1.1	7,582	-0.01%
2023/04/24	0	0.00	1	55.10	55.10	-1	7,623	-0.01%
2023/04/21	2	55.30	4	56.50	54.70	-2	7,611	-0.03%
2023/04/19	0	0.00	1	56.30	56.10	-1	7,634	-0.01%
2023/04/18	5	57.52	0	0.00	56.70	5	7,626	0.07%
2023/04/17	0	0.00	1	58.50	58.50	-1	7,628	-0.01%
2023/04/14	2.1	56.82	3.2	57.73	57.70	-1.2	7,704	-0.02%
2023/04/13	2	56.00	3	57.43	57.10	-1	7,729	-0.01%
2023/04/12	2.1	56.61	0	0.00	56.80	2.1	7,661	0.03%
2023/04/11	1	57.00	0	0.00	57.00	1	7,674	0.01%
2023/04/10	2	56.80	1.1	57.58	57.00	0.9	7,711	0.01%
2023/04/07	1	57.40	13.3	57.28	57.60	-12.3	7,673	-0.16%
2023/04/06	11.3	57.12	7.1	57.87	55.80	4.2	7,597	0.05%
2023/03/31	9	55.62	4.1	55.72	55.80	4.9	7,472	0.07%
2023/03/30	1	54.00	0	0.00	54.50	1	7,899	0.01%
2023/03/29	2	53.80	1	53.60	53.80	1	8,193	0.01%
2023/03/28	2.1	54.31	0	0.00	54.50	2.1	8,489	0.02%
2023/03/27	2	54.80	3	55.30	54.60	-1	8,860	-0.01%
2023/03/24	1	54.20	0	0.00	54.10	1	9,209	0.01%
2023/03/23	0.1	54.00	5	54.00	53.80	-4.9	9,429	-0.05%
2023/03/22	2.1	56.31	0	0.00	56.20	2.1	9,505	0.02%
2023/03/21	0.3	56.40	0	0.00	56.80	0.3	9,597	0.00%
2023/03/20	1	55.50	0	0.00	55.80	1	9,645	0.01%
2023/03/17	5.3	56.41	0	0.00	56.20	5.3	9,697	0.05%
2023/03/16	4	57.70	2	58.80	57.10	2	9,642	0.02%
2023/03/15	3.3	58.41	4	59.48	58.00	-0.7	9,624	-0.01%
2023/03/14	16	57.16	2	57.60	57.10	14	9,519	0.15%
2023/03/13	4.3	57.22	7	56.89	57.30	-2.7	9,596	-0.03%
2023/03/10	2.6	58.52	2	59.25	58.40	0.6	9,541	0.01%
2023/03/09	0.9	59.80	1	59.90	59.60	-0.1	9,609	0.00%
2023/03/08	13.5	59.82	0	0.00	59.50	13.5	9,632	0.14%
2023/03/07	0	0.00	5	61.24	61.60	-5	9,517	-0.05%
2023/03/06	11.8	60.55	3	59.73	60.90	8.8	9,491	0.09%
2023/03/03	77	60.49	3.1	60.59	60.40	74	9,645	0.77%
2023/03/02	14.1	60.07	11	60.14	60.30	3.1	9,587	0.03%
2023/03/01	7.2	57.63	3.6	59.05	57.40	3.6	9,184	0.04%
2023/02/24	163.6	60.71	174	60.66	61.00	-10.4	8,786	-0.12%	大買/大賣/
2023/02/23	9	53.12	15.1	55.20	56.60	-6.1	8,081	-0.08%
2023/02/22	1.1	51.31	2	51.30	51.50	-0.9	7,877	-0.01%
2023/02/20	3	49.75	0	0.00	49.75	3	8,173	0.04%
2023/02/16	0	0.00	1	52.10	51.40	-1	8,437	-0.01%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/14	1	51.20	0	0.00	51.40	1	8,584	0.01%
2023/02/13	2	51.00	0	0.00	50.90	2	8,617	0.02%
2023/02/09	1	51.80	2	52.20	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	1	51.20	51.90	-1	8,841	-0.01%
2023/02/07	1	50.70	3	50.93	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	2	50.60	50.40	-2	8,846	-0.02%
2023/02/02	0	0.00	4	50.93	50.90	-4	8,866	-0.05%
2023/02/01	0	0.00	2	50.33	50.90	-2	8,801	-0.02%
2023/01/31	4	50.50	1	51.00	50.50	3	8,733	0.03%
2023/01/30	3	49.43	2	50.00	50.80	1	8,702	0.01%
2023/01/17	3	49.80	1	49.75	49.80	2	8,684	0.02%
2023/01/16	3	49.08	1	49.05	49.00	2	8,737	0.02%
2023/01/13	1	49.65	1	49.55	49.80	0	8,691	0.00%
2023/01/12	0	0.00	12	48.73	49.05	-12	8,699	-0.14%
2023/01/11	1	47.90	0	0.00	47.75	1	8,642	0.01%
2023/01/09	0	0.00	2	47.40	48.00	-2	8,710	-0.02%
2023/01/04	2	46.23	0	0.00	46.30	2	8,838	0.02%
2023/01/03	5	47.67	2	49.15	47.50	3	8,787	0.03%
2022/12/30	1	48.60	0	0.00	48.60	1	8,789	0.01%
2022/12/29	0	0.00	5	48.50	48.70	-5	8,907	-0.06%
2022/12/28	3	48.73	2	48.30	48.80	1	8,912	0.01%
2022/12/27	2	49.48	1	49.20	48.95	1	8,924	0.01%
2022/12/26	1	49.00	1	48.60	49.00	0	8,949	0.00%
2022/12/23	14	50.35	4	50.20	50.10	10	8,926	0.11%
2022/12/22	13	50.02	10	51.00	51.90	3	8,837	0.03%
2022/12/21	25	48.71	26	49.01	49.45	-1	8,400	-0.01%
2022/12/20	3	48.72	4	48.96	48.20	-1	8,143	-0.01%
2022/12/19	10	48.33	8	48.39	47.60	2	7,937	0.03%
2022/12/16	15	50.63	11	51.02	49.85	4	7,667	0.05%
2022/12/15	2	49.05	15	49.78	50.50	-13	7,438	-0.17%
2022/12/14	9	46.43	18	48.06	48.20	-9	7,511	-0.12%
2022/12/13	8	47.80	6	47.78	47.95	2	7,307	0.03%
2022/12/12	4	46.83	7	47.16	47.35	-3	7,263	-0.04%
2022/12/09	5	46.91	10	47.05	47.25	-5	7,285	-0.07%
2022/12/08	2	45.00	2	45.60	45.85	0	7,536	0.00%
2022/12/07	8	45.71	3	46.03	45.30	5	7,742	0.06%
2022/12/06	1	45.00	12	45.40	45.00	-11	7,662	-0.14%
2022/12/05	2	46.18	1	46.30	46.25	1	7,609	0.01%
2022/12/02	8	46.94	6	47.93	46.75	2	7,478	0.03%
2022/12/01	5	48.24	11	48.42	48.05	-6	7,426	-0.08%
2022/11/30	2	46.65	7.2	46.73	46.50	-5.2	7,236	-0.07%
2022/11/29	4.2	45.01	8	46.28	46.55	-3.8	7,190	-0.05%
2022/11/28	10	45.53	6	45.17	45.35	4	7,152	0.06%
2022/11/25	10	46.17	24	46.08	46.50	-14	7,025	-0.20%
2022/11/24	6	44.26	11	44.55	44.50	-5	6,835	-0.07%
2022/11/23	11	43.73	4	43.25	43.30	7	6,689	0.10%
2022/11/22	2	42.20	0	0.00	42.35	2	6,665	0.03%
2022/11/21	3	42.10	0	0.00	41.70	3	6,653	0.05%
2022/11/18	4	43.05	2	43.05	42.85	2	6,686	0.03%
2022/11/17	1	43.45	2	43.63	43.45	-1	6,635	-0.02%
2022/11/16	9	43.63	7	43.63	43.15	2	6,589	0.03%
2022/11/15	3	41.85	11	41.99	42.30	-8	6,364	-0.13%
2022/11/14	0	0.00	4.1	40.98	41.20	-4.1	6,236	-0.07%
2022/11/11	0	0.00	6.1	39.34	39.60	-6.1	6,182	-0.10%
2022/11/10	3	38.50	3	38.48	38.50	0	6,125	0.00%
2022/11/09	2.5	38.32	0	0.00	38.25	2.5	6,142	0.04%
2022/11/08	2.5	38.34	151	38.34	38.20	-148.5	6,163	-2.41%	大賣/鉅額交易
2022/11/07	0	0.00	9	37.65	37.80	-9	6,117	-0.15%
2022/11/04	17	36.40	20	36.72	36.65	-3	6,074	-0.05%
2022/11/03	0	0.00	2	35.50	35.30	-2	5,931	-0.03%
2022/11/02	5	35.35	5	35.85	35.25	0	5,945	0.00%
2022/11/01	2	34.90	2	35.15	35.25	0	5,906	0.00%
2022/10/31	2	35.20	0	0.00	35.20	2	5,903	0.03%
2022/10/28	2	35.70	0	0.00	35.70	2	5,926	0.03%
2022/10/27	10	36.35	0	0.00	36.35	10	5,931	0.17%
2022/10/26	2	35.65	1	35.20	35.50	1	5,976	0.02%
2022/10/25	1	36.80	0	0.00	36.10	1	5,980	0.02%
2022/10/24	0	0.00	5	36.48	36.50	-5	6,043	-0.08%
2022/10/21	2	34.75	0	0.00	34.75	2	5,970	0.03%
2022/10/20	2	34.55	0	0.00	35.40	2	6,018	0.03%
2022/10/18	0	0.00	1	35.65	35.40	-1	6,013	-0.02%
2022/10/13	3	36.03	0	0.00	35.45	3	6,761	0.04%
2022/10/12	2	36.80	1	36.50	36.90	1	6,911	0.01%
2022/10/11	2	38.65	0	0.00	37.75	2	6,919	0.03%
2022/10/07	1	40.40	0	0.00	39.65	1	6,896	0.01%
2022/10/06	0	0.00	3.1	40.47	40.10	-3.1	6,862	-0.05%
2022/10/05	1	39.35	6	39.18	39.10	-5	6,785	-0.07%
2022/10/04	4.1	38.70	5	38.73	38.75	-0.9	6,795	-0.01%
2022/09/30	1	35.55	2	35.70	36.50	-1	6,774	-0.01%
2022/09/28	5	37.95	10	37.08	36.65	-5	6,741	-0.07%
2022/09/27	0	0.00	6	38.82	39.10	-6	6,714	-0.09%
2022/09/26	4.2	38.85	10	38.70	38.45	-5.8	6,742	-0.09%
2022/09/23	8	41.29	18.1	41.29	41.10	-10.1	6,693	-0.15%
2022/09/22	12.1	40.90	3	41.07	40.45	9.1	6,612	0.14%
2022/09/21	2.1	40.18	17.5	41.09	41.10	-15.4	6,460	-0.24%
2022/09/19	4.1	39.46	0	0.00	39.00	4.1	6,355	0.06%
2022/09/16	10	40.88	2	41.00	41.05	8	6,414	0.12%
2022/09/15	43	40.81	34	41.16	40.55	9	6,587	0.14%
2022/09/14	1	39.30	10	39.71	39.85	-9	6,586	-0.14%
2022/09/13	0	0.00	5	38.02	38.00	-5	6,587	-0.08%
2022/09/12	9	38.02	8.2	38.46	37.90	0.8	6,890	0.01%
2022/09/08	3	36.70	0	0.00	37.00	3	7,074	0.04%
2022/09/07	2	36.35	0	0.00	37.20	2	7,174	0.03%
2022/09/06	1	36.70	0	0.00	36.85	1	7,214	0.01%
2022/09/02	1	37.10	0	0.00	37.00	1	7,312	0.01%
2022/09/01	0	0.00	15	37.50	37.55	-15	7,339	-0.20%
2022/08/31	4	37.95	0	0.00	38.15	4	7,394	0.05%
2022/08/30	0	0.00	1	38.45	38.50	-1	7,327	-0.01%
2022/08/29	2	38.40	0.2	38.55	38.40	1.8	7,400	0.02%
2022/08/25	1.2	40.06	2	40.00	39.95	-0.8	7,530	-0.01%
2022/08/24	0.1	40.45	0	0.00	40.25	0.1	7,609	0.00%
2022/08/23	1	40.10	2	40.50	40.10	-1	7,950	-0.01%
2022/08/22	4	41.12	1	40.20	40.55	3	8,132	0.04%
2022/08/19	15.3	42.18	3	42.35	41.95	12.3	8,296	0.15%
2022/08/18	68	42.92	7	42.98	42.85	61	8,556	0.71%
2022/08/17	4	42.46	7	42.50	42.40	-3	8,576	-0.03%
2022/08/16	3.1	41.85	0	0.00	41.50	3.1	8,654	0.04%
2022/08/15	2	42.00	2	41.90	42.30	0	8,896	0.00%
2022/08/11	3	42.17	0	0.00	42.05	3	9,168	0.03%
2022/08/10	1	41.70	6	41.83	41.50	-5	9,250	-0.05%
2022/08/09	6	41.48	0	0.00	41.30	6	9,411	0.06%
2022/08/08	1	40.85	0	0.00	40.90	1	9,665	0.01%
2022/08/05	2	40.90	3	40.97	41.10	-1	9,791	-0.01%
2022/08/04	4	40.26	8	40.07	40.45	-4	10,049	-0.04%
2022/08/03	0	0.00	1.6	41.45	40.85	-1.6	10,233	-0.02%
2022/08/02	3	41.82	0	0.00	41.30	3	10,482	0.03%
2022/08/01	1	41.65	8	42.29	42.60	-7	10,768	-0.07%
2022/07/29	8	42.16	4	42.86	41.90	4	11,141	0.04%
2022/07/28	3	42.20	0	0.00	42.45	3	11,248	0.03%
2022/07/27	0	0.00	3	42.52	42.70	-3	11,486	-0.03%
2022/07/26	2	41.80	0	0.00	42.15	2	11,592	0.02%
2022/07/25	2	42.00	1	42.00	42.10	1	11,855	0.01%
2022/07/22	6	42.60	13	42.80	42.85	-7	12,103	-0.06%
2022/07/21	56	42.89	50	43.29	43.30	6	12,295	0.05%
2022/07/20	18	41.69	18	42.20	41.45	0	12,072	0.00%
2022/07/19	16	41.52	7	41.63	41.50	9	12,205	0.07%
2022/07/18	8	40.23	5	39.79	40.15	3	12,501	0.02%
2022/07/15	4	38.88	0	0.00	38.75	4	13,161	0.03%
2022/07/14	1	39.70	4	39.50	39.80	-3	14,468	-0.02%
2022/07/13	7	39.01	9	39.33	38.70	-2	14,784	-0.01%
2022/07/12	4	38.74	0	0.00	38.15	4	14,888	0.03%
2022/07/08	1	40.60	0	0.00	40.60	1	15,246	0.01%
2022/07/07	2	38.50	2	39.35	39.45	0	15,220	0.00%
2022/07/06	2	39.65	100	39.67	39.05	-98	15,215	-0.64%
2022/07/05	2	39.68	5	39.84	40.35	-3	15,211	-0.02%
2022/07/04	2	39.08	4	39.53	39.55	-2	15,179	-0.01%
2022/07/01	93	41.07	2	39.30	38.90	91	15,157	0.60%
2022/06/30	14	41.54	1	41.05	41.05	13	15,084	0.09%
2022/06/29	15	42.21	3	42.60	42.30	12	15,036	0.08%
2022/06/28	26	43.28	2	43.10	43.50	24	14,977	0.16%
2022/06/27	52	43.81	61	43.96	43.65	-9	14,966	-0.06%
2022/06/24	44	45.43	8	44.75	44.45	36	14,805	0.24%
2022/06/23	25	44.29	17	44.05	43.85	8	14,697	0.05%
2022/06/22	9	46.44	3	47.43	45.50	6	14,558	0.04%
2022/06/21	4	48.13	4	48.60	47.95	0	14,233	0.00%
2022/06/20	2	49.60	17	49.77	48.00	-15	13,989	-0.11%
2022/06/17	1	51.50	1	52.10	51.80	0	13,700	0.00%
2022/06/16	7	53.94	1	55.60	52.40	6	13,487	0.04%
2022/06/15	4.6	54.99	2	56.20	54.60	2.6	13,433	0.02%
2022/06/14	3	55.90	2	55.65	55.60	1	13,477	0.01%
2022/06/13	2	55.85	4	56.55	56.50	-2	13,726	-0.01%
2022/06/10	2	57.35	2	57.65	57.20	0	14,145	0.00%
2022/06/09	7.2	57.65	4	58.20	58.20	3.2	14,520	0.02%
2022/06/08	8	58.21	0	0.00	58.30	8	14,847	0.05%
2022/06/07	3	57.93	0	0.00	57.80	3	15,624	0.02%
2022/06/06	5	59.02	11	58.72	58.50	-6	15,684	-0.04%
2022/06/02	3	59.30	2	59.35	59.30	1	15,670	0.01%
2022/06/01	22	59.34	6	59.33	59.50	16	15,733	0.10%
2022/05/31	12.1	60.29	12	60.08	59.00	0.1	15,703	0.00%
2022/05/30	8.1	61.70	0	0.00	61.50	8.1	15,495	0.05%
2022/05/27	9	61.86	15	61.89	62.80	-6	15,313	-0.04%
2022/05/26	112	61.32	103	61.95	61.20	9	15,150	0.06%	大買/大賣/
2022/05/25	2	61.10	4	61.70	61.50	-2	15,064	-0.01%
2022/05/24	9	61.48	7	61.94	61.10	2	15,143	0.01%
2022/05/23	134	61.27	127	61.38	61.30	7	15,342	0.05%	大買/大賣/
2022/05/20	7	59.07	12	59.67	59.00	-5	15,223	-0.03%
2022/05/19	24	57.24	2	58.05	57.50	22	15,237	0.14%
2022/05/18	2	59.65	20	60.30	59.20	-18	15,152	-0.12%
2022/05/17	3	60.47	1	60.20	59.40	2	15,086	0.01%
2022/05/16	6	59.40	2	60.65	61.40	4	14,984	0.03%
2022/05/13	4	60.78	11	61.05	60.50	-7	14,742	-0.05%
2022/05/12	13	62.19	19	60.99	60.00	-6	14,645	-0.04%
2022/05/11	7	62.46	3	62.70	62.70	4	14,408	0.03%
2022/05/10	9	64.56	15	64.53	64.70	-6	14,364	-0.04%
2022/05/09	10	65.23	11	64.89	63.10	-1	14,165	-0.01%
2022/05/06	23	66.00	10	66.03	66.00	13	13,914	0.09%
2022/05/05	147	65.30	146.2	64.69	65.30	0.9	13,608	0.01%	大買/大賣/
2022/05/04	21.1	65.59	12	65.23	64.20	9.1	13,444	0.07%
2022/05/03	1	64.17	0	0.00	63.40	1	13,257	0.01%
2022/04/29	6	64.25	10	64.83	64.20	-4	13,166	-0.03%
2022/04/28	88.2	62.80	77	64.06	62.00	11.2	12,901	0.09%
2022/04/27	11.1	64.36	15	64.51	64.50	-3.9	12,636	-0.03%
2022/04/26	17	65.24	11	66.57	62.80	6	12,335	0.05%
2022/04/25	8	65.34	12	65.29	66.30	-4	12,021	-0.03%
2022/04/22	8	69.17	3	68.70	69.10	5	11,733	0.04%
2022/04/21	29	68.82	29.1	68.77	69.50	-0.1	11,261	0.00%
2022/04/20	28.1	67.64	30	67.95	65.90	-2	10,553	-0.02%
2022/04/19	47	64.10	51	63.94	64.80	-4	9,265	-0.04%
2022/04/18	3	61.87	5	62.46	62.10	-2	8,963	-0.02%
2022/04/15	3	61.90	12	60.94	62.30	-9	8,829	-0.10%
2022/04/14	9	59.37	4	59.33	59.80	5	8,508	0.06%
2022/04/13	1	58.00	6	58.57	58.10	-5	8,484	-0.06%
2022/04/12	1	56.80	1	56.60	57.10	0	8,474	0.00%
2022/04/11	1	57.40	0	0.00	56.90	1	8,469	0.01%
2022/04/08	0	0.00	4	57.18	57.30	-4	8,519	-0.05%
2022/04/07	3	57.67	2	56.40	56.10	1	8,560	0.01%
2022/04/06	7	58.27	3	58.10	58.00	4	8,554	0.05%
2022/04/01	1	58.80	1	59.70	59.90	0	8,629	0.00%
2022/03/31	3	59.77	4	59.45	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	2	58.80	59.80	-2	8,858	-0.02%
2022/03/29	2	59.15	1	59.00	58.70	1	9,176	0.01%
2022/03/28	8	58.49	8	58.98	59.00	0	9,565	0.00%
2022/03/25	6	59.67	0	0.00	59.20	6	10,155	0.06%
2022/03/24	1.5	61.37	5	62.00	62.00	-3.5	10,372	-0.03%
2022/03/23	0	0.00	8	61.90	61.80	-8	10,790	-0.07%
2022/03/22	3	61.53	0	0.00	61.60	3	10,930	0.03%
2022/03/21	1	61.60	0	0.00	62.40	1	11,120	0.01%
2022/03/18	4	61.88	0	0.00	61.70	4	11,220	0.04%
2022/03/17	6	63.15	9	62.78	63.40	-3	11,268	-0.03%
2022/03/16	2.3	61.89	5	63.96	61.60	-2.7	11,267	-0.02%
2022/03/15	13	65.78	9	65.73	62.50	4	11,099	0.04%
2022/03/14	8	66.51	11	66.85	67.20	-3	11,077	-0.03%
2022/03/11	4	64.40	7	65.24	65.10	-3	10,840	-0.03%
2022/03/10	32	63.57	59	63.77	65.60	-27	10,814	-0.25%
2022/03/09	12	59.73	5	60.12	59.80	7	10,174	0.07%
2022/03/08	1.2	60.55	2	60.50	59.10	-0.8	10,330	-0.01%
2022/03/07	0	0.00	1	60.00	60.60	-1	10,318	-0.01%
2022/03/04	13	62.12	13	61.58	61.50	0	10,302	0.00%
2022/03/03	0	0.00	3	61.73	61.80	-3	10,289	-0.03%
2022/03/02	1	60.30	0	0.00	60.30	1	10,282	0.01%
2022/03/01	1	60.80	3	60.70	61.00	-2	10,362	-0.02%
2022/02/25	6	61.15	1	61.10	60.50	5	10,445	0.05%
2022/02/24	5	60.40	8	61.54	59.90	-3	10,301	-0.03%
2022/02/23	20	62.06	22	61.82	61.50	-2	10,203	-0.02%
2022/02/22	1	60.90	13	61.25	60.30	-12	9,947	-0.12%
2022/02/21	6	60.92	3	61.60	61.10	3	9,883	0.03%
2022/02/18	2	61.10	7.2	60.39	60.90	-5.2	9,838	-0.05%
2022/02/17	0.3	59.63	0	0.00	59.70	0.3	9,848	0.00%
2022/02/16	7	60.00	9	60.36	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	5	59.70	59.40	-5	9,999	-0.05%
2022/02/14	1	59.50	2	59.30	58.60	-1	10,179	-0.01%
2022/02/10	2.1	60.03	3	59.40	59.70	-0.9	10,690	-0.01%
2022/02/09	0	0.00	22.1	57.72	58.30	-22.1	10,695	-0.21%
2022/02/08	4.1	57.21	3	57.30	57.90	1.1	10,744	0.01%
2022/02/07	2	55.25	8	55.69	56.80	-6	10,889	-0.06%
2022/01/26	2	52.50	1	53.20	53.10	1	11,253	0.01%
2022/01/25	23	52.43	21	52.60	52.10	2	11,378	0.02%
2022/01/24	1	53.80	6	53.72	54.80	-5	11,476	-0.04%
2022/01/21	3	55.03	0	0.00	54.80	3	11,632	0.03%
2022/01/20	12	55.87	12	55.67	56.00	0	11,782	0.00%
2022/01/19	2.2	56.37	21	55.50	55.20	-18.9	11,905	-0.16%
2022/01/18	1	57.80	0	0.00	57.60	1	12,050	0.01%
2022/01/17	2.1	57.59	0	0.00	57.40	2.1	12,348	0.02%
2022/01/14	1	57.30	4	57.45	58.20	-3	12,809	-0.02%
2022/01/13	0	0.00	9	57.82	57.90	-9	12,982	-0.07%
2022/01/12	11.1	57.75	0	58.30	57.00	11.1	13,150	0.08%
2022/01/11	1	58.80	1	58.20	58.30	0	13,349	0.00%
2022/01/10	1	58.20	0	0.00	58.10	1	13,970	0.01%
2022/01/07	2	59.45	0	0.00	58.80	2	14,396	0.01%
2022/01/06	1	60.00	1	60.00	60.00	0	15,431	0.00%
2022/01/04	1	60.40	0	0.00	60.60	1	17,433	0.01%
2022/01/03	0	0.00	3	59.20	60.00	-3	19,950	-0.02%
2021/12/30	6	60.28	4	60.30	60.40	2	20,752	0.01%
2021/12/29	3	61.20	0	0.00	61.10	3	21,392	0.01%
2021/12/28	11	61.99	15	61.65	61.00	-4	22,378	-0.02%
2021/12/27	5	61.36	7	61.49	61.20	-2	23,881	-0.01%
2021/12/24	8	62.83	20	62.94	62.00	-12	25,225	-0.05%
2021/12/23	14	63.72	11	63.66	63.00	3	25,739	0.01%
2021/12/22	12	63.43	10	64.03	64.30	2	25,689	0.01%
2021/12/21	13	63.54	26	63.45	63.70	-13	25,369	-0.05%
2021/12/20	7	61.33	3	61.17	60.40	4	24,862	0.02%
2021/12/17	36	61.26	24	61.51	60.80	12	24,709	0.05%
2021/12/16	13	59.83	3	59.97	59.70	10	24,393	0.04%
2021/12/15	6	59.35	3	58.90	60.00	3	24,326	0.01%
2021/12/14	3	59.07	5	59.12	58.30	-2	24,183	-0.01%
2021/12/13	1	59.60	4	59.95	60.30	-3	24,095	-0.01%
2021/12/10	2	60.00	8	59.83	60.10	-6	24,122	-0.02%
2021/12/09	4	60.55	26	61.24	60.40	-22	24,195	-0.09%
2021/12/08	28.2	60.87	20	61.31	60.60	8.2	24,358	0.03%
2021/12/07	7	58.77	12	58.78	59.30	-5	24,014	-0.02%
2021/12/06	23	58.16	25.4	58.17	57.50	-2.4	23,920	-0.01%
2021/12/03	18.2	56.09	19	56.08	56.20	-0.8	23,755	0.00%
2021/12/02	17.2	56.63	12	56.08	56.40	5.2	23,998	0.02%
2021/12/01	2	54.30	4	54.65	55.00	-2	23,914	-0.01%
2021/11/30	8	53.91	3	53.93	53.90	5	24,170	0.02%
2021/11/29	1	52.30	7	52.29	52.50	-6	24,393	-0.02%
2021/11/26	3.1	52.46	10	52.00	52.00	-7	24,668	-0.03%
2021/11/25	17	54.82	3	54.47	54.20	14	24,831	0.06%
2021/11/24	6	54.60	6	54.60	55.00	0	25,196	0.00%
2021/11/23	6	53.03	4	53.38	52.90	2	25,350	0.01%
2021/11/22	0	0.00	1	53.80	53.30	-1	25,787	0.00%
2021/11/19	1.1	53.45	2	52.70	52.30	-0.9	26,379	0.00%
2021/11/18	1	52.80	2	53.45	53.50	-1	27,876	0.00%
2021/11/17	4	53.23	6	53.13	53.10	-2	27,980	-0.01%
2021/11/16	6	54.92	7	54.89	54.80	-1	28,225	0.00%
2021/11/15	5	54.90	8	53.99	54.20	-3	28,822	-0.01%
2021/11/12	6	54.80	4	55.03	54.70	2	29,155	0.01%
2021/11/11	6.1	56.08	9	56.03	54.60	-2.9	29,109	-0.01%
2021/11/10	4.2	56.78	7	56.91	56.80	-2.8	29,053	-0.01%
2021/11/09	14.7	56.74	6	56.13	56.50	8.7	29,003	0.03%
2021/11/08	12	55.13	5	54.76	55.20	7	28,746	0.02%
2021/11/05	7.2	52.82	4	52.93	53.60	3.2	28,800	0.01%
2021/11/04	5.3	53.95	6	54.02	53.10	-0.7	28,843	0.00%
2021/11/03	18	54.62	11	54.67	53.90	7	28,869	0.02%
2021/11/02	12	52.63	9	52.40	52.70	3	28,987	0.01%
2021/11/01	36	52.42	30	52.30	52.10	6	28,983	0.02%
2021/10/29	12	51.84	13	52.15	52.60	-1	28,909	0.00%
2021/10/28	12	51.49	8	51.53	51.30	4	28,915	0.01%
2021/10/27	53.1	51.70	53	51.80	51.70	0.1	29,021	0.00%
2021/10/26	11	52.38	25	52.29	53.20	-14	29,449	-0.05%
2021/10/25	19	52.38	21	52.70	53.20	-2	29,733	-0.01%
2021/10/22	28	52.95	25.5	52.59	52.00	2.5	29,803	0.01%
2021/10/21	16.2	56.46	29	56.75	55.80	-12.8	29,602	-0.04%
2021/10/20	21.2	56.35	13	56.69	56.00	8.2	29,630	0.03%
2021/10/19	8	56.80	10	56.84	56.50	-2	29,940	-0.01%
2021/10/18	43.1	56.57	39	56.62	56.60	4.1	30,269	0.01%
2021/10/15	20.1	60.19	21	60.38	60.50	-0.9	30,171	0.00%
2021/10/14	87	60.56	68	60.78	60.00	19	30,170	0.06%
2021/10/13	49	64.31	41.8	64.65	61.90	7.2	29,532	0.02%
2021/10/12	52	67.88	32.6	67.50	65.70	19.4	30,230	0.06%
2021/10/08	236.1	72.43	214	72.40	72.90	22.1	30,745	0.07%	大買/大賣/
2021/10/07	3	70.30	71.2	70.96	72.10	-68.2	29,252	-0.23%
2021/10/06	40.5	66.11	25	66.29	65.60	15.5	29,263	0.05%
2021/10/05	47	63.95	31	63.96	66.00	16	29,145	0.05%
2021/10/04	56	64.66	67.2	64.64	65.90	-11.2	28,809	-0.04%
2021/10/01	33.2	66.02	27.1	65.56	62.90	6.1	28,252	0.02%
2021/09/30	5	66.24	35.2	66.30	68.60	-30.2	27,943	-0.11%
2021/09/29	12	63.01	15.3	63.62	62.40	-3.3	28,571	-0.01%
2021/09/28	5	62.46	0	0.00	62.30	5	29,643	0.02%
2021/09/27	6	64.98	6.6	64.89	63.90	-0.6	31,156	0.00%
2021/09/24	9	64.75	8	65.08	65.00	1	34,992	0.00%
2021/09/23	0.1	63.60	8	63.60	64.00	-8	37,296	-0.02%
2021/09/22	3	62.03	0	0.00	62.00	3	39,665	0.01%
2021/09/17	1	63.90	6	63.95	63.50	-5	42,413	-0.01%
2021/09/16	5.5	63.75	1	63.40	63.50	4.5	44,810	0.01%
2021/09/15	4.2	63.36	8	63.76	63.90	-3.8	47,675	-0.01%
2021/09/14	113.2	63.62	116	64.21	63.60	-2.9	49,222	-0.01%	大買/大賣/
2021/09/13	163.5	63.93	167	63.86	63.90	-3.6	52,959	-0.01%	大買/大賣/
2021/09/10	0.5	62.23	4	62.45	62.90	-3.6	53,114	-0.01%
2021/09/09	5	61.44	0	0.00	61.70	5	53,750	0.01%
2021/09/08	27	62.46	21.2	62.47	62.90	5.8	54,643	0.01%
2021/09/07	15.3	64.52	8	64.18	61.70	7.3	55,285	0.01%
2021/09/06	4	63.03	9.5	62.45	61.60	-5.5	55,658	-0.01%
2021/09/03	18	65.18	5.3	65.05	63.80	12.7	56,174	0.02%
2021/09/02	35.6	66.36	25.1	66.53	67.20	10.5	56,309	0.02%
2021/09/01	11.3	66.54	9	67.22	65.80	2.3	56,476	0.00%
2021/08/31	2.1	70.06	8	70.04	69.30	-5.9	56,856	-0.01%
2021/08/30	16.7	72.71	36	72.17	70.90	-19.4	57,079	-0.03%
2021/08/27	41	71.05	25	71.34	70.20	16	57,053	0.03%
2021/08/26	35.1	73.91	6	74.05	72.90	29.1	57,307	0.05%
2021/08/25	17	73.24	24	73.32	74.00	-7	58,239	-0.01%
2021/08/24	158.1	73.68	159	72.63	72.80	-0.9	58,124	0.00%	大買/大賣/
2021/08/23	1	68.20	27.6	70.02	70.10	-26.6	57,448	-0.05%
2021/08/20	11	62.77	18.2	62.36	63.80	-7.2	58,353	-0.01%
2021/08/19	15.1	62.30	32.2	62.66	60.40	-17.1	59,070	-0.03%
2021/08/18	23	59.79	46.5	59.12	62.40	-23.5	59,461	-0.04%
2021/08/17	3	59.43	2	60.00	57.10	1	60,462	0.00%
2021/08/16	7.2	59.07	2	59.35	58.80	5.2	61,044	0.01%
2021/08/13	5	62.50	4	63.45	61.20	1	61,556	0.00%
2021/08/12	2	61.60	3	61.77	62.60	-1	62,214	0.00%
2021/08/11	9	61.44	32	60.72	61.20	-23	62,923	-0.04%
2021/08/10	9	63.68	5.1	63.21	62.30	3.9	62,981	0.01%
2021/08/09	21	63.95	15.9	63.47	63.00	5.1	63,482	0.01%
2021/08/06	30.6	65.92	27.3	65.93	64.20	3.4	63,902	0.01%
2021/08/05	4.1	63.59	7	63.34	63.10	-2.9	63,763	0.00%
2021/08/04	0.5	64.20	4	64.43	64.00	-3.5	63,876	-0.01%
2021/08/03	34	64.51	33	63.92	63.90	1	64,567	0.00%
2021/08/02	10	63.80	5	62.96	64.50	5	65,142	0.01%
2021/07/30	33.5	66.35	21	65.12	62.60	12.5	65,383	0.02%
2021/07/29	23.1	64.66	37.1	64.96	67.20	-14	65,268	-0.02%
2021/07/28	21	61.94	20.2	63.26	62.30	0.9	65,495	0.00%
2021/07/27	11	64.20	8	63.36	62.00	3	65,896	0.00%
2021/07/26	4	67.00	3.1	67.04	64.10	1	67,139	0.00%
2021/07/23	59	66.27	48	66.96	67.00	11	67,620	0.02%
2021/07/22	1.1	63.04	5	64.74	64.90	-4	67,897	-0.01%
2021/07/21	17	67.64	30	66.67	65.00	-13	68,700	-0.02%
2021/07/20	9	68.33	10.2	68.59	67.90	-1.2	69,019	0.00%
2021/07/19	20.2	71.52	7.1	71.69	70.60	13.1	69,684	0.02%
2021/07/16	88	73.01	54	72.89	71.00	34	70,256	0.05%
2021/07/15	70	71.11	51.6	71.07	73.90	18.5	69,495	0.03%
2021/07/14	51.6	68.88	50	68.50	67.20	1.6	69,104	0.00%
2021/07/13	27.1	69.15	93	68.78	69.50	-65.9	68,429	-0.10%
2021/07/12	30	72.46	42.3	73.07	71.80	-12.3	67,993	-0.02%
2021/07/09	57	73.91	23	73.96	72.10	34	67,505	0.05%
2021/07/08	27	75.53	28	76.11	76.00	-1	67,084	0.00%
2021/07/07	64.3	76.66	78.1	75.78	75.60	-13.8	66,212	-0.02%
2021/07/06	135.2	78.54	143	78.14	77.00	-7.8	65,280	-0.01%	大買/大賣/
2021/07/05	142.2	80.07	120	79.00	78.00	22.2	64,163	0.03%	大買/大賣/
2021/07/02	181.1	88.28	183.2	86.08	84.50	-2.1	62,931	0.00%	大買/大賣/
2021/07/01	431.4	91.58	387.1	91.61	88.70	44.3	61,490	0.07%	大買/大賣/
2021/06/30	181	86.48	140.6	87.31	89.10	40.4	57,706	0.07%	大買/大賣/
2021/06/29	226.1	86.35	165	86.20	83.00	61.1	55,515	0.11%	大買/大賣/
2021/06/28	172	83.19	116.7	83.33	85.00	55.3	53,345	0.10%	大買/大賣/
2021/06/25	125.2	80.33	131	80.28	79.00	-5.8	50,615	-0.01%	大買/大賣/
2021/06/24	278.2	78.57	294.4	78.42	77.70	-16.2	48,291	-0.03%	大買/大賣/
2021/06/23	58.5	76.78	36	76.34	74.50	22.5	45,419	0.05%
2021/06/22	218.2	80.98	192.1	81.87	82.70	26.1	43,824	0.06%	大買/大賣/
2021/06/21	9	75.56	18.1	75.60	75.60	-9.1	40,035	-0.02%
2021/06/18	6	65.98	67.1	67.82	68.80	-61.1	39,777	-0.15%
2021/06/17	16	60.83	33	61.00	62.60	-17	39,449	-0.04%
2021/06/16	35.1	60.75	59.1	59.70	58.60	-24	38,616	-0.06%
2021/06/15	300	61.09	286	60.34	61.20	14	37,964	0.04%	大買/大賣/
2021/06/11	84	59.69	88	59.01	58.30	-4	37,224	-0.01%
2021/06/09	60	56.03	173	55.75	55.10	-113	36,302	-0.31%	大賣/鉅額交易
2021/06/08	193	58.08	56	58.14	57.20	137	35,860	0.38%	大買/鉅額交易
2021/06/07	25	56.68	58	56.24	57.20	-33	35,212	-0.09%
2021/06/04	11.6	59.86	18	59.98	59.00	-6.4	34,757	-0.02%
2021/06/03	31	62.01	26	62.25	61.30	5	34,450	0.01%
2021/06/02	102	62.95	51	63.21	61.60	51	34,207	0.15%	大買/
2021/06/01	74.1	59.70	84	60.54	61.00	-10	32,922	-0.03%
2021/05/31	61	60.44	87	60.90	59.80	-26	32,520	-0.08%
2021/05/28	92.5	59.20	135	61.14	60.40	-42.6	31,635	-0.13%	大賣/
2021/05/27	119	59.20	109.1	58.44	58.30	9.9	30,551	0.03%	大買/大賣/
2021/05/26	169	58.33	94	57.47	57.10	75	29,473	0.25%	大買/
2021/05/25	120	57.32	109.3	54.94	57.50	10.7	28,382	0.04%	大買/大賣/
2021/05/24	30	54.40	34	55.09	55.90	-4	26,966	-0.01%
2021/05/21	34	49.19	67	48.94	50.90	-33	26,332	-0.13%
2021/05/20	69	50.05	25	49.46	46.35	44	25,730	0.17%
2021/05/19	26	50.32	22	50.02	51.10	4	24,989	0.02%
2021/05/18	9	45.81	4	47.28	47.65	5	24,375	0.02%
2021/05/17	5	43.08	62	43.42	43.35	-57	24,091	-0.24%
2021/05/14	17	49.67	46	50.56	47.45	-29	23,447	-0.12%
2021/05/13	31.1	53.03	7.1	52.80	52.70	24	22,766	0.11%
2021/05/12	9.1	59.96	11	60.48	58.50	-1.9	22,337	-0.01%
2021/05/11	23	65.38	23.1	65.08	65.00	-0.1	22,097	0.00%
2021/05/10	48.2	67.53	27	67.24	67.80	21.2	21,344	0.10%
2021/05/07	62	63.15	59	62.83	64.80	3	20,635	0.01%
2021/05/06	16.1	63.01	6	63.32	62.90	10.1	20,145	0.05%
2021/05/05	43.3	61.65	17	63.72	61.90	26.3	19,705	0.13%
2021/05/04	52.4	69.44	57.3	64.53	63.20	-4.9	18,995	-0.03%
2021/05/03	264.3	73.91	278	73.31	70.20	-13.7	18,251	-0.08%	大買/大賣/
2021/04/29	69	67.15	88	67.59	70.20	-19	16,779	-0.11%
2021/04/28	242.2	68.48	211	69.60	68.00	31.2	16,142	0.19%	大買/大賣/
2021/04/27	43.1	70.77	34.1	71.40	69.00	9	15,420	0.06%
2021/04/26	8	65.34	54	64.75	67.90	-46	14,104	-0.33%
2021/04/23	52.1	64.38	59	63.36	61.80	-6.9	13,310	-0.05%
2021/04/22	19	64.37	32.2	65.66	63.70	-13.2	12,385	-0.11%
2021/04/21	17	60.29	41	61.62	61.90	-24	11,585	-0.21%
2021/04/20	256.1	57.18	259	55.22	56.30	-2.9	10,663	-0.03%	大買/大賣/
2021/04/19	8	51.35	4	51.80	52.40	4	9,741	0.04%
2021/04/16	41	44.70	33	45.52	47.65	8	9,682	0.08%
2021/04/15	20	43.24	0	0.00	43.35	20	9,396	0.21%
2021/04/14	16	43.65	3	43.48	44.00	13	9,501	0.14%
2021/04/13	1	43.65	7	43.69	43.00	-6	9,410	-0.06%
2021/04/12	0.3	42.50	2	43.10	42.50	-1.7	9,563	-0.02%
2021/04/09	3	41.07	5.4	42.09	41.85	-2.4	9,633	-0.02%
2021/04/08	6.4	43.16	13	42.99	42.85	-6.6	9,609	-0.07%
2021/04/07	18	41.75	2	41.85	42.05	16	9,684	0.17%
2021/04/06	11	42.26	5	42.43	42.05	6	10,351	0.06%
2021/04/01	2.6	42.20	12.5	42.16	42.35	-9.9	10,740	-0.09%
2021/03/31	1	40.50	8.5	40.96	41.30	-7.5	10,602	-0.07%
2021/03/30	1	39.40	0	0.00	39.55	1	10,389	0.01%
2021/03/29	2	39.25	2	38.65	39.40	0	10,483	0.00%
2021/03/25	2	37.70	2	37.85	37.35	0	11,832	0.00%
2021/03/24	2	38.45	6	38.51	38.75	-4	12,308	-0.03%
2021/03/23	0	0.00	1	39.10	38.80	-1	12,204	-0.01%
2021/03/22	20	39.01	15	39.18	39.00	5	12,070	0.04%
2021/03/19	11	37.75	15	38.05	37.70	-4	11,858	-0.03%
2021/03/18	1	38.30	4	38.16	38.00	-3	11,738	-0.03%
2021/03/17	0	0.00	0.1	37.30	37.65	-0.1	11,566	0.00%
2021/03/16	2	37.20	0.1	37.00	37.30	1.9	11,595	0.02%
2021/03/15	73	37.74	87.1	37.05	37.75	-14	11,624	-0.12%
2021/03/12	10	36.40	1	36.55	36.70	9	11,686	0.08%
2021/03/11	1	36.95	0	0.00	36.40	1	11,654	0.01%
2021/03/10	2	36.48	2	36.53	36.50	0	11,607	0.00%
2021/03/09	0	0.00	2	36.35	36.70	-2	11,573	-0.02%
2021/03/08	64	35.62	69	36.52	35.50	-5	11,480	-0.04%
2021/03/05	5.1	36.00	3	35.95	36.00	2.1	11,213	0.02%
2021/03/04	3	35.30	15	35.39	35.85	-12	11,110	-0.11%
2021/03/03	0	0.00	6	34.67	34.70	-6	11,027	-0.05%
2021/03/02	5	33.69	3	33.50	33.60	2	11,075	0.02%
2021/02/26	1	34.30	5	34.45	34.65	-4	11,162	-0.04%
2021/02/25	0	0.00	3	35.10	35.00	-3	11,171	-0.03%
2021/02/24	5	34.50	0	0.00	34.55	5	11,196	0.04%
2021/02/22	0	0.00	7	35.33	35.15	-7	11,115	-0.06%
2021/02/18	6	35.88	8	35.46	35.25	-2	11,037	-0.02%
2021/02/17	2	32.88	2	32.95	33.15	0	10,811	0.00%
2021/02/05	2	32.00	0	0.00	32.50	2	10,788	0.02%
2021/02/04	0	0.00	7	32.60	32.45	-7	10,781	-0.06%
2021/02/03	0	0.00	3	32.85	32.55	-3	10,813	-0.03%
2021/02/02	3	32.10	1	32.65	33.00	2	10,856	0.02%
2021/02/01	2	32.00	3	32.15	32.05	-1	10,888	-0.01%
2021/01/29	6	31.67	0	0.00	31.25	6	10,869	0.06%
2021/01/28	3	32.45	4	32.58	32.40	-1	10,763	-0.01%
2021/01/27	3	33.18	0	0.00	33.05	3	10,715	0.03%
2021/01/26	2	33.80	0	0.00	33.60	2	10,666	0.02%
2021/01/25	5	34.32	0	0.00	34.30	5	10,635	0.05%
2021/01/22	0	0.00	1	34.00	34.35	-1	10,595	-0.01%
2021/01/21	2	33.50	0	0.00	33.50	2	10,546	0.02%
2021/01/20	1	33.50	1	34.90	33.50	0	10,467	0.00%
2021/01/19	1	35.00	0	0.00	35.25	1	10,383	0.01%
2021/01/18	3	34.10	17	33.32	34.70	-14	10,359	-0.14%
2021/01/15	9	35.13	3	35.13	34.95	6	10,260	0.06%
2021/01/14	89	36.70	89	36.70	36.70	0	10,091	0.00%
2021/01/13	1	36.20	7	36.16	36.00	-6	9,885	-0.06%
2021/01/12	3	36.63	1	37.25	35.55	2	9,816	0.02%
2021/01/11	4	37.71	21	37.60	37.40	-17	9,620	-0.18%
2021/01/08	2	35.65	1	35.10	35.80	1	9,343	0.01%
2021/01/07	1	34.75	1	35.10	34.80	0	9,238	0.00%
2021/01/06	1	36.70	12	36.17	35.75	-11	9,102	-0.12%
2021/01/05	19	37.44	8	37.31	37.15	11	8,961	0.12%
2021/01/04	3	37.17	3.3	37.08	36.70	-0.3	8,698	0.00%
2020/12/31	2	37.13	2	36.60	36.90	0	8,539	0.00%
2020/12/30	6	36.32	10	36.35	36.95	-4	8,477	-0.05%
2020/12/29	17	38.34	15	38.02	36.90	2	8,518	0.02%
2020/12/28	16	36.93	12	37.11	37.15	4	7,947	0.05%
2020/12/25	4	34.81	23	34.77	35.00	-19	7,362	-0.26%
2020/12/24	34	34.32	29	34.46	34.20	5	7,220	0.07%
2020/12/23	5	34.19	12	33.99	34.65	-7	7,166	-0.10%
2020/12/22	78.3	33.82	74.1	35.97	34.35	4.3	6,956	0.06%
2020/12/21	53	36.31	52	36.35	36.65	1	6,260	0.02%
2020/12/18	146.1	33.99	156	33.44	34.00	-10	5,401	-0.18%	大買/大賣/
2020/12/17	3	32.40	10	32.40	32.50	-7	4,813	-0.15%
2020/12/16	0	0.00	7	32.27	32.20	-7	4,752	-0.15%
2020/12/15	5	33.20	13	32.98	31.60	-8	4,656	-0.17%
2020/12/14	0	0.00	53	31.56	32.00	-53	4,428	-1.20%
2020/12/11	2	30.55	30	30.65	30.95	-28	4,338	-0.65%
2020/12/10	6	31.30	0	0.00	31.10	6	4,297	0.14%
2020/12/09	1	32.10	1	31.75	31.70	0	4,213	0.00%
2020/12/08	35	32.73	6	32.10	31.55	29	4,110	0.71%
2020/12/04	1	31.35	1	31.40	31.40	0	3,785	0.00%
2020/12/03	9	31.03	0	0.00	30.75	9	3,754	0.24%
2020/12/02	10	30.85	0	0.00	30.90	10	3,783	0.26%
2020/12/01	7	31.08	2	30.90	30.95	5	3,768	0.13%
2020/11/30	16	31.43	2	31.50	31.40	14	3,783	0.37%
2020/11/27	8	31.42	3	31.97	32.00	5	3,709	0.13%
2020/11/26	4	31.05	1.2	31.40	31.55	2.8	3,637	0.08%
2020/11/25	15	31.10	3	31.08	31.05	12	3,586	0.33%
2020/11/24	2	30.20	0	0.00	30.55	2	3,449	0.06%
2020/11/23	3	30.37	1	30.40	30.30	2	3,411	0.06%
2020/11/19	4	30.03	1	29.90	30.00	3	3,364	0.09%
2020/11/18	3	30.02	7	29.96	30.05	-4	3,337	-0.12%
2020/11/17	1	29.30	2	29.55	29.50	-1	3,274	-0.03%
2020/11/13	1	29.30	2	29.50	29.50	-1	3,272	-0.03%
2020/11/12	1	29.30	1	29.20	29.25	0	3,267	0.00%
2020/11/11	1	29.30	3	29.73	29.75	-2	3,267	-0.06%
2020/11/10	3	29.70	3	28.95	29.15	0	3,240	0.00%
2020/11/05	0	0.00	20	29.10	28.95	-20	3,150	-0.63%
2020/11/03	1	28.80	0	0.00	28.95	1	3,189	0.03%
2020/10/29	0	0.00	35	28.51	29.00	-35	3,176	-1.10%
2020/10/28	13	29.28	0	0.00	29.25	13	3,157	0.41%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/26	37	30.11	2	30.00	30.10	35	3,122	1.12%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/20	1	29.00	0	0.00	29.00	1	3,062	0.03%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	5	29.00	0	0.00	29.35	5	2,959	0.17%
2020/10/14	14	29.37	0	0.00	29.50	14	2,865	0.49%
2020/10/13	11	29.80	0	0.00	29.85	11	2,778	0.40%
2020/10/12	7	29.91	1	30.55	30.00	6	2,713	0.22%
2020/10/08	1	31.05	0	0.00	31.00	1	2,643	0.04%
2020/10/07	2	31.85	4	32.05	32.00	-2	2,543	-0.08%
2020/10/06	8	32.41	17	32.43	32.75	-9	2,420	-0.37%
2020/10/05	1	32.50	20	32.22	32.90	-19	2,163	-0.88%
2020/09/29	0	0.00	2	30.55	29.95	-2	1,922	-0.10%
2020/09/28	1	30.30	1	29.95	30.05	0	1,914	0.00%
2020/09/25	0	0.00	8	28.41	28.55	-8	1,851	-0.43%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	3	28.50	0	0.00	28.35	3	1,842	0.16%
2020/09/22	0	0.00	0.1	29.05	28.70	-0.1	1,927	-0.01%
2020/09/11	1	29.70	0	0.00	29.60	1	2,106	0.05%
2020/09/08	0	0.00	1	31.25	30.70	-1	2,133	-0.05%
2020/09/07	2.1	30.85	5	31.00	31.25	-2.9	2,109	-0.14%
2020/09/04	0	0.00	7	30.32	30.40	-7	2,081	-0.34%
2020/09/03	0	0.00	1	30.20	30.45	-1	2,084	-0.05%
2020/09/02	0	0.00	20	29.80	29.70	-20	2,067	-0.97%
2020/08/31	0	0.00	2	29.95	30.00	-2	2,144	-0.09%
2020/08/26	6	29.83	0	0.00	29.80	6	2,184	0.27%
2020/08/21	0	0.00	2	29.20	29.15	-2	2,189	-0.09%
2020/08/18	0	0.00	1	29.70	29.65	-1	2,198	-0.05%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	1	29.80	18	29.85	29.80	-17	2,177	-0.78%
2020/08/10	1	29.50	1	29.50	29.50	0	2,128	0.00%
2020/08/06	1	27.75	0	0.00	27.95	1	2,096	0.05%
2020/07/31	1	27.55	0	0.00	27.75	1	2,174	0.05%
2020/07/28	10	26.70	0	0.00	26.35	10	2,246	0.45%
2020/07/27	14	27.55	0	0.00	27.25	14	2,280	0.61%
2020/07/24	25	28.13	0	0.00	28.00	25	2,311	1.08%
2020/07/23	3	28.55	0	0.00	28.55	3	2,319	0.13%
2020/07/21	0	0.00	1	29.00	29.15	-1	2,358	-0.04%
2020/07/16	1	29.00	1	29.05	28.80	0	2,534	0.00%
2020/07/15	1	28.55	0	0.00	29.05	1	2,550	0.04%
2020/07/14	1	28.70	0	0.00	28.55	1	2,576	0.04%
2020/07/10	3	29.00	0	0.00	28.95	3	2,632	0.11%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/08	4	30.08	0	0.00	30.15	4	2,602	0.15%
2020/07/07	4	30.36	2	30.70	30.45	2	2,586	0.08%
2020/07/06	0	0.00	1	30.30	30.10	-1	2,550	-0.04%
2020/07/03	0	0.00	1	30.00	29.80	-1	2,557	-0.04%
2020/07/01	2	29.93	0	0.00	29.50	2	2,566	0.08%
2020/06/30	3	31.20	17	31.30	31.30	-14	2,488	-0.56%
2020/06/29	3	31.00	3	31.15	30.90	0	2,444	0.00%
2020/06/23	0.1	31.00	0	0.00	30.90	0.1	2,395	0.00%
2020/06/22	19	30.98	3	31.30	30.85	16	2,401	0.67%
2020/06/19	3	30.90	0	0.00	30.90	3	2,397	0.13%
2020/06/18	0	0.00	16	31.40	31.05	-16	2,371	-0.67%
2020/06/17	16	30.85	0	0.00	30.85	16	2,346	0.68%
2020/06/16	2	30.60	0	0.00	30.65	2	2,341	0.09%
2020/06/12	0.4	30.45	0	0.00	30.40	0.4	2,415	0.02%
2020/06/11	1	30.65	0	0.00	30.10	1	2,429	0.04%
2020/06/10	0	0.00	2	31.00	31.00	-2	2,408	-0.08%
2020/06/09	1	31.05	0	0.00	31.05	1	2,405	0.04%
2020/06/08	1	31.50	1	31.40	31.35	0	2,366	0.00%
2020/06/05	0	0.00	3	31.75	32.05	-3	2,369	-0.13%
2020/06/04	0	0.00	2	31.10	31.15	-2	2,331	-0.09%
2020/06/03	0	0.00	2	30.53	30.60	-2	2,321	-0.09%
2020/05/29	2	29.05	0	0.00	29.05	2	2,298	0.09%
2020/05/28	5	29.30	0	0.00	29.40	5	2,307	0.22%
2020/05/27	0	0.00	1	29.95	29.40	-1	2,315	-0.04%
2020/05/21	20	28.60	0	0.00	28.65	20	2,269	0.88%
2020/05/18	11	28.29	0	0.00	28.05	11	2,246	0.49%
2020/05/13	6	28.19	0	0.00	28.30	6	2,277	0.26%
2020/05/12	16	28.61	0	0.00	28.55	16	2,290	0.70%
2020/05/08	1	28.95	0	0.00	28.85	1	2,279	0.04%
2020/05/07	1	29.10	0	0.00	29.30	1	2,257	0.04%
2020/05/04	3	28.80	5	29.15	28.90	-2	2,251	-0.09%
2020/04/30	10	29.30	0	0.00	29.55	10	2,225	0.45%
2020/04/29	8	29.35	0	0.00	29.25	8	2,190	0.37%
2020/04/21	1	28.65	1	28.50	28.45	0	2,010	0.00%
2020/04/20	6	28.53	0	0.00	28.60	6	1,892	0.32%
2020/04/17	1	28.30	0	0.00	28.40	1	1,875	0.05%
2020/03/31	0	0.00	1	26.05	26.00	-1	1,690	-0.06%
2020/03/27	1	25.55	0	0.00	25.55	1	1,672	0.06%
2020/03/25	0	0.00	3	24.90	24.80	-3	1,641	-0.18%
2020/03/23	2	22.83	0	0.00	23.50	2	1,597	0.13%
2020/03/20	0	0.00	8	23.68	24.00	-8	1,589	-0.50%
2020/03/19	11	22.94	3	23.00	22.45	8	1,547	0.52%
2020/03/18	0	0.00	2	25.65	24.90	-2	1,469	-0.14%
2020/03/17	2	25.18	0	0.00	25.00	2	1,440	0.14%
2020/03/16	0	0.00	2	26.90	26.00	-2	1,402	-0.14%
2020/03/13	1	26.35	1	26.30	27.15	0	1,373	0.00%
2020/03/12	0	0.00	10	28.25	28.20	-10	1,320	-0.76%
2020/03/11	2	28.55	0	0.00	28.85	2	1,294	0.15%
2020/03/10	0	0.00	2	27.85	27.85	-2	1,260	-0.16%
2020/03/09	0	0.00	2	28.10	28.00	-2	1,233	-0.16%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	0	0.00	1	28.90	29.10	-1	1,217	-0.08%
2020/03/04	10	28.80	2	28.75	28.80	8	1,213	0.66%
2020/03/03	2	29.05	0	0.00	29.00	2	1,199	0.17%
2020/02/27	1	29.25	0	0.00	29.30	1	1,186	0.08%
2020/02/25	2	29.43	0	0.00	29.50	2	1,164	0.17%
2020/02/21	0	0.00	1	30.40	30.20	-1	1,164	-0.09%
2020/02/20	2	30.20	2	30.23	30.20	0	1,171	0.00%
2020/02/18	1	29.20	0	0.00	29.35	1	1,158	0.09%
2020/02/17	31	29.39	0	0.00	29.10	31	1,164	2.66%
2020/02/14	4	29.39	0	0.00	29.40	4	1,148	0.35%
2020/02/12	3	29.52	0	0.00	29.45	3	1,108	0.27%
2020/02/10	1	29.55	9	29.40	29.35	-8	1,101	-0.73%
2020/02/07	3	29.85	0	0.00	29.80	3	1,096	0.27%
2020/02/05	12	30.08	0	0.00	30.00	12	1,105	1.09%
2020/02/04	0	0.00	1	30.40	30.50	-1	1,091	-0.09%
2020/02/03	1	29.90	0	0.00	30.10	1	1,094	0.09%
2020/01/31	0	0.00	1	31.00	30.75	-1	1,090	-0.09%
2020/01/30	2	30.65	3	30.50	30.30	-1	1,101	-0.09%
2020/01/16	0	0.00	9	32.15	32.20	-9	1,112	-0.81%
2020/01/14	2	31.70	0	0.00	31.70	2	1,163	0.17%
2020/01/13	9	31.90	0	0.00	31.95	9	1,175	0.77%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2019/12/31	0	0.00	1	33.60	33.60	-1	1,495	-0.07%
2019/12/23	1	33.60	0	0.00	33.70	1	1,630	0.06%
2019/12/20	0	0.00	1	34.05	34.00	-1	1,664	-0.06%
2019/12/17	0	0.00	1	33.40	33.50	-1	1,755	-0.06%
2019/12/13	1	33.05	0	0.00	33.10	1	1,782	0.06%
2019/12/12	0	0.00	5	33.35	33.35	-5	1,780	-0.28%
2019/12/11	1	33.65	0	0.00	33.45	1	1,783	0.06%
2019/12/10	0	0.00	2	33.60	33.75	-2	1,798	-0.11%
2019/12/09	1	33.85	0	0.00	33.75	1	1,807	0.06%
2019/12/05	2	34.20	1	34.50	34.15	1	1,851	0.05%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/12/02	1	33.70	0	0.00	33.50	1	1,911	0.05%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	12	33.35	33.60	-12	2,136	-0.56%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/12	12	33.00	0	0.00	33.05	12	2,283	0.53%
2019/11/11	4	33.11	4	33.18	33.05	0	2,315	0.00%
2019/11/06	0	0.00	1	34.25	34.10	-1	2,366	-0.04%
2019/11/05	2	34.40	1	34.45	34.40	1	2,362	0.04%
2019/10/29	1	34.10	0	0.00	34.00	1	2,440	0.04%
2019/10/25	1	33.60	0	0.00	33.50	1	2,499	0.04%
2019/10/24	1	33.60	17	33.86	33.95	-16	2,555	-0.63%
2019/10/23	1	33.40	0	0.00	33.50	1	2,635	0.04%
2019/10/22	1	34.10	3	34.08	34.10	-2	2,739	-0.07%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/17	0.6	33.55	0	0.00	33.55	0.6	3,209	0.02%
2019/10/16	2	33.53	0	0.00	33.45	2	3,352	0.06%
2019/10/15	3	34.10	1	34.50	34.10	2	3,325	0.06%
2019/10/14	0	0.00	1	34.60	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	10	33.85	33.55	-10	3,220	-0.31%
2019/10/07	1	33.95	0	0.00	33.95	1	3,141	0.03%
2019/10/03	16	33.05	0	0.00	33.00	16	3,142	0.51%
2019/09/26	1	33.75	0	0.00	33.70	1	3,103	0.03%
2019/09/25	0	0.00	2	34.15	34.25	-2	3,088	-0.06%
2019/09/24	0	0.00	2	32.90	33.05	-2	3,064	-0.07%
2019/09/23	1	32.95	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.65	3	33.73	33.60	-2	3,021	-0.07%
2019/09/19	1	33.80	12	34.30	34.00	-11	2,976	-0.37%
2019/09/18	0	0.00	2	34.50	34.55	-2	2,957	-0.07%
2019/09/06	1	35.00	1	34.95	35.00	0	2,906	0.00%
2019/09/04	0	0.00	1	36.00	35.90	-1	2,835	-0.04%
2019/09/03	0	0.00	1	36.20	36.25	-1	2,792	-0.04%
2019/08/30	2	34.70	0	0.00	34.55	2	2,639	0.08%
2019/08/29	2	34.45	0	0.00	34.60	2	2,605	0.08%
2019/08/23	2	33.40	0	0.00	33.50	2	2,488	0.08%
2019/08/19	1	33.15	1	33.25	33.20	0	2,389	0.00%
2019/08/16	0	0.00	5	32.50	32.50	-5	2,356	-0.21%
2019/08/15	2	32.00	0	0.00	32.00	2	2,311	0.09%
2019/08/02	0	0.00	1	33.70	33.80	-1	2,089	-0.05%
2019/07/26	1	35.80	0	0.00	35.65	1	1,925	0.05%
2019/07/25	0	0.00	10	35.85	35.85	-10	1,899	-0.53%
2019/07/24	5	36.16	2	35.85	35.75	3	1,811	0.17%
2019/07/23	2	37.03	4	37.16	37.40	-2	1,674	-0.12%
2019/07/22	126	38.30	134	38.32	38.30	-8	1,520	-0.53%	大買/大賣/
2019/07/19	0	0.00	1	36.05	36.65	-1	1,258	-0.08%
2019/07/18	2	35.48	1	35.75	35.10	1	1,151	0.09%
2019/07/10	0	0.00	1	34.55	34.60	-1	961	-0.10%
2019/07/03	0	0.00	3	33.97	34.10	-3	896	-0.33%
2019/07/02	0	0.00	5	33.65	33.80	-5	895	-0.56%
2019/07/01	0	0.00	1	33.60	33.45	-1	877	-0.11%
2019/06/21	2	33.05	3	32.78	32.90	-1	828	-0.12%
2019/06/14	0	0.00	1	31.80	31.75	-1	835	-0.12%
2019/06/04	1	31.05	0	0.00	31.05	1	871	0.11%
2019/05/30	0	0.00	2	31.20	31.20	-2	875	-0.23%
2019/05/29	1	30.55	0	0.00	30.70	1	895	0.11%
2019/05/27	1	31.10	0	0.00	31.10	1	922	0.11%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/21	0	0.00	1	31.15	31.10	-1	1,000	-0.10%
2019/05/16	1	30.45	0	0.00	30.45	1	1,040	0.10%
2019/05/15	1	30.70	1	30.75	30.65	0	1,060	0.00%
2019/05/14	1	30.50	0	0.00	30.50	1	1,094	0.09%
2019/05/09	2	31.35	0	0.00	31.20	2	1,166	0.17%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/06	15	31.95	2	32.50	32.00	13	1,183	1.10%
2019/05/02	0	0.00	1	32.85	32.55	-1	1,162	-0.09%
2019/04/24	1	32.15	39	32.15	32.00	-38	1,127	-3.37%
2019/04/16	0	0.00	10	31.15	31.20	-10	1,106	-0.90%
2019/04/12	5	31.20	0	0.00	31.30	5	1,105	0.45%
2019/04/11	0	0.00	2	31.50	31.50	-2	1,103	-0.18%
2019/04/08	2	31.00	0	0.00	31.50	2	1,100	0.18%
2019/04/03	1	30.95	0	0.00	30.90	1	1,086	0.09%
2019/04/01	6	30.99	0	0.00	30.90	6	1,096	0.55%
2019/03/28	5	30.60	0	0.00	30.55	5	1,089	0.46%
2019/03/25	0	0.00	3	30.40	30.40	-3	1,108	-0.27%
2019/03/19	0	0.00	0.4	30.55	30.50	-0.4	1,118	-0.03%
2019/03/18	0	0.00	1	30.40	30.45	-1	1,115	-0.09%
2019/03/12	1	30.00	0	0.00	29.90	1	1,146	0.09%
2019/03/11	3	29.75	0	0.00	29.80	3	1,191	0.25%
2019/03/08	20	30.15	0	0.00	30.10	20	1,211	1.65%
2019/03/07	10	30.40	0	0.00	30.30	10	1,252	0.80%
2019/03/06	0	0.00	2	30.40	30.40	-2	1,280	-0.16%
2019/03/05	0	0.00	3	30.60	30.50	-3	1,312	-0.23%
2019/03/04	3	30.75	4	30.85	30.80	-1	1,327	-0.08%
2019/02/20	3	30.25	2	30.35	30.40	1	1,312	0.08%
2019/02/12	3	29.60	0	0.00	30.00	3	1,358	0.22%
2019/02/11	1	29.40	0	0.00	29.45	1	1,352	0.07%
2019/01/29	1	30.25	0	0.00	30.40	1	1,302	0.08%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/22	2	30.80	0	0.00	30.90	2	1,507	0.13%
2019/01/17	0	0.00	1	31.10	31.15	-1	1,617	-0.06%
2019/01/15	0	0.00	5	31.05	31.20	-5	1,714	-0.29%
2019/01/08	0	0.00	2	31.75	31.55	-2	2,019	-0.10%
2018/12/19	1	31.95	0	0.00	32.25	1	2,864	0.03%
2018/12/18	1	32.75	0	0.00	32.40	1	2,876	0.03%
2018/12/14	0	0.00	1	32.35	32.55	-1	2,873	-0.03%
2018/12/11	0	0.00	1	32.15	32.30	-1	2,860	-0.03%
2018/12/06	0	0.00	1	31.65	31.50	-1	2,850	-0.04%
2018/12/05	1	31.65	2	31.30	31.60	-1	2,863	-0.03%
2018/11/30	2	32.00	2	31.80	32.00	0	2,785	0.00%
2018/11/27	0	0.00	1	30.55	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	2	30.00	30.05	-2	2,729	-0.07%
2018/11/23	11	29.97	10	29.70	29.70	1	2,727	0.04%
2018/11/22	30	30.35	30	29.70	29.70	0	2,734	0.00%
2018/11/21	5	30.00	0	0.00	29.95	5	2,731	0.18%
2018/11/20	0	0.00	1	30.15	30.15	-1	2,728	-0.04%
2018/11/19	3	30.63	1	30.70	30.25	2	2,741	0.07%
2018/11/16	5	30.00	6	30.18	30.15	-1	2,774	-0.04%
2018/11/15	1	29.75	0	0.00	29.70	1	2,769	0.04%
2018/11/14	12	30.58	10	30.73	30.75	2	2,736	0.07%
2018/11/13	8	29.77	6	29.93	29.90	2	2,707	0.07%
2018/11/12	23	29.79	20	29.50	29.50	3	2,696	0.11%
2018/11/05	10	31.15	10	31.25	31.25	0	2,775	0.00%
2018/11/02	1	31.05	2	30.85	31.25	-1	2,787	-0.04%
2018/11/01	1	31.25	0	0.00	31.10	1	2,746	0.04%
2018/10/31	2	32.05	0	0.00	32.30	2	2,700	0.07%
2018/10/30	1	31.50	2	31.65	32.05	-1	2,763	-0.04%
2018/10/29	6.2	31.41	0	0.00	31.70	6.2	2,740	0.23%
2018/10/26	1	33.35	2	33.35	33.00	-1	2,717	-0.04%
2018/10/24	2	34.25	0	0.00	34.30	2	2,694	0.07%
2018/10/23	0	0.00	2	34.95	35.35	-2	2,699	-0.07%
2018/10/22	1	36.15	2	35.55	35.50	-1	2,672	-0.04%
2018/10/19	2	36.10	0	0.00	36.20	2	2,646	0.08%
2018/10/18	1	36.65	0	0.00	36.15	1	2,619	0.04%
2018/10/17	2	36.35	0	0.00	36.05	2	2,597	0.08%
2018/10/16	7	37.97	7	37.46	36.90	0	2,524	0.00%
2018/10/15	3	38.17	1	38.65	38.25	2	2,375	0.08%
2018/10/12	10	36.40	0	0.00	37.30	10	2,132	0.47%
2018/10/11	2	36.00	14	36.49	36.10	-12	2,034	-0.59%
2018/10/09	2	36.55	8	36.83	36.90	-6	1,900	-0.32%
2018/10/08	0	0.00	1	35.80	35.40	-1	1,801	-0.06%
2018/10/05	1	34.50	12	34.92	35.15	-11	1,773	-0.62%
2018/10/02	1	35.65	1	35.60	35.70	0	1,690	0.00%
2018/10/01	11	35.59	0	0.00	35.35	11	1,696	0.65%
2018/09/26	1	34.40	0	0.00	34.35	1	1,695	0.06%
2018/09/25	0	0.00	6	34.66	34.90	-6	1,680	-0.36%
2018/09/12	20	33.25	0	0.00	33.15	20	1,648	1.21%
2018/09/07	1	33.10	0	0.00	33.15	1	1,610	0.06%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/09/05	1	33.30	0	0.00	33.05	1	1,596	0.06%
2018/09/04	5	33.45	0	0.00	33.50	5	1,582	0.32%
2018/08/23	0	0.00	6	36.00	35.65	-6	1,512	-0.40%
2018/08/15	2	34.65	8	34.96	34.90	-6	1,377	-0.44%
2018/08/13	1	33.20	0	0.00	32.60	1	1,294	0.08%
2018/08/08	0	0.00	10	34.20	34.85	-10	1,284	-0.78%
2018/08/07	10	35.15	5	35.00	34.35	5	1,258	0.40%
2018/08/06	0	0.00	4	34.05	34.60	-4	1,196	-0.33%
2018/08/02	2	33.00	2	33.05	33.00	0	1,106	0.00%
2018/08/01	0	0.00	6	31.97	32.60	-6	1,074	-0.56%
2018/07/31	0	0.00	2	31.70	31.60	-2	1,045	-0.19%
2018/07/26	1	31.95	10	32.10	32.35	-9	960	-0.94%
2018/07/18	0	0.00	2	30.90	30.80	-2	1,034	-0.19%
2018/07/13	1	29.75	0	0.00	29.90	1	1,052	0.09%
2018/07/12	1	29.25	0	0.00	29.50	1	1,062	0.09%
2018/07/10	5	29.62	2	30.03	29.45	3	1,067	0.28%
2018/07/06	2	29.93	0	0.00	30.00	2	989	0.20%
2018/07/02	0	0.00	2	32.25	32.15	-2	965	-0.21%
2018/06/28	1	31.60	0	0.00	31.60	1	955	0.10%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/20	0	0.00	1	33.40	33.40	-1	1,022	-0.10%
2018/06/19	0	0.00	8	33.60	33.50	-8	1,033	-0.77%
2018/06/08	17	34.01	0	0.00	33.95	17	1,155	1.47%
2018/06/07	5	33.85	0	0.00	33.95	5	1,160	0.43%
2018/06/06	2	33.80	0	0.00	33.80	2	1,182	0.17%
2018/06/01	2	33.95	0	0.00	33.65	2	1,246	0.16%
2018/05/29	2	33.35	0	0.00	33.30	2	1,318	0.15%
2018/05/28	2	33.50	0	0.00	33.55	2	1,341	0.15%
2018/05/23	5	33.60	0	0.00	33.60	5	1,423	0.35%
2018/05/11	2	35.30	0	0.00	35.30	2	1,625	0.12%
2018/04/30	2	36.00	3	36.00	36.40	-1	1,834	-0.05%
2018/04/18	4	33.80	0	0.00	34.00	4	1,869	0.21%
2018/04/03	0	0.00	7	35.00	34.75	-7	2,256	-0.31%
2018/03/28	1	34.60	0	0.00	34.50	1	2,323	0.04%
2018/03/27	2	35.10	0	0.00	35.35	2	2,308	0.09%
2018/03/26	3	34.75	0	0.00	34.70	3	2,313	0.13%
2018/03/14	0	0.00	1	36.20	37.15	-1	2,332	-0.04%
2018/03/13	4	36.60	0	0.00	36.40	4	2,347	0.17%
2018/03/09	0	0.00	9	35.98	36.20	-9	2,461	-0.37%
2018/03/05	1	38.05	3	38.10	37.75	-2	2,827	-0.07%
2018/03/02	2	37.65	0	0.00	37.70	2	2,780	0.07%
2018/02/27	1	37.65	0	0.00	37.30	1	2,758	0.04%
2018/02/26	1	37.65	0	0.00	37.70	1	2,747	0.04%
2018/02/08	4	34.55	0	0.00	34.55	4	2,571	0.16%
2018/02/07	3	34.95	0	0.00	34.60	3	2,574	0.12%
2018/02/06	0	0.00	4	35.90	34.65	-4	2,558	-0.16%
2018/02/05	0	0.00	5	37.15	37.10	-5	2,494	-0.20%
2018/02/02	0	0.00	7	38.31	37.90	-7	2,475	-0.28%
2018/02/01	23	39.33	15	39.31	38.50	8	2,464	0.32%
2018/01/22	0	0.00	2	36.85	36.85	-2	2,288	-0.09%
2018/01/19	0	0.00	4	37.70	37.75	-4	2,289	-0.17%
2018/01/18	2	37.60	0	0.00	37.60	2	2,314	0.09%
2018/01/15	0	0.00	11	38.45	38.50	-11	2,338	-0.47%
2018/01/12	0	0.00	1	38.85	38.90	-1	2,387	-0.04%
2018/01/11	1	38.70	1	39.00	39.25	0	2,347	0.00%
2018/01/10	0	0.00	3	38.38	38.50	-3	2,240	-0.13%
2018/01/05	0	0.00	5	37.30	37.80	-5	2,108	-0.24%
2018/01/02	1	37.20	0	0.00	37.30	1	2,055	0.05%