裕民 (2606)-永豐金-松山券商分點個股進出

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
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846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(已收盤)

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

裕民 (2606)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	31.1	54.87	102	55.27	55.50	-70.9	6,702	-1.06%	大賣/
2024/04/25	5	53.60	21	54.35	54.00	-16	6,710	-0.24%
2024/04/24	136	53.68	196	54.06	54.00	-60	6,739	-0.89%	大買/大賣/
2024/04/23	22	54.30	25	54.88	54.60	-3	6,706	-0.04%
2024/04/22	270	56.03	201	56.56	54.80	69	6,731	1.02%	大買/大賣/
2024/04/19	222	56.07	147	56.11	55.30	75	6,561	1.14%	大買/大賣/
2024/04/17	118	54.20	86	54.64	53.70	32	6,380	0.50%	大買/
2024/04/16	41	55.22	38.5	54.74	54.60	2.6	6,422	0.04%
2024/04/15	92	56.26	73	56.71	56.40	19	6,546	0.29%
2024/04/12	6	55.52	10	56.16	55.90	-4	6,550	-0.06%
2024/04/11	0	0.00	16	54.84	54.60	-16	6,718	-0.24%
2024/04/10	20	54.20	5	54.70	54.20	15	7,046	0.21%
2024/04/09	45	54.58	88	54.54	54.40	-43	7,181	-0.60%
2024/04/08	26	52.30	30	52.68	52.70	-4	7,259	-0.06%
2024/04/03	5	52.30	5	52.60	52.50	0	7,290	0.00%
2024/04/02	12	53.00	6	53.27	52.90	6	7,370	0.08%
2024/04/01	5	53.00	0	0.00	53.50	5	7,526	0.07%
2024/03/29	20	53.13	5	53.10	53.00	15	7,746	0.19%
2024/03/28	0	0.00	11	53.90	53.80	-11	8,018	-0.14%
2024/03/27	10	52.65	12	53.87	53.90	-2	8,268	-0.02%
2024/03/26	8	52.95	23	53.17	53.10	-15	8,697	-0.17%
2024/03/25	2	54.30	0	0.00	54.30	2	8,908	0.02%
2024/03/22	19	53.48	146	53.66	54.30	-127	9,212	-1.38%	大賣/鉅額交易
2024/03/21	44.2	54.34	2	54.60	54.20	42.2	9,782	0.43%
2024/03/20	165.1	55.32	92	55.85	55.00	73.1	9,962	0.73%	大買/
2024/03/19	130	55.90	216	55.63	56.00	-86	10,054	-0.86%	大買/大賣/
2024/03/18	12.2	52.40	90	53.18	53.90	-77.8	10,106	-0.77%
2024/03/15	50	52.54	26	52.59	52.50	24	10,195	0.24%
2024/03/14	26	54.13	20	54.60	53.80	6	10,348	0.06%
2024/03/13	148	54.81	26	54.55	54.20	122	10,633	1.15%	大買/鉅額交易
2024/03/12	161	55.49	127	55.51	55.50	34	10,958	0.31%	大買/大賣/
2024/03/11	78	56.03	136	55.97	56.40	-58	11,508	-0.50%	大賣/
2024/03/08	24	53.98	167	54.36	54.30	-143	13,559	-1.05%	大賣/鉅額交易
2024/03/07	88	53.69	96	54.01	53.40	-8	14,347	-0.06%
2024/03/06	45	54.43	42	54.95	54.40	3	15,023	0.02%
2024/03/05	38	55.29	21	55.85	55.00	17	15,174	0.11%
2024/03/04	74	54.41	95	55.02	55.70	-21	15,190	-0.14%
2024/03/01	92	54.68	48	54.62	54.60	44	15,774	0.28%
2024/02/29	52	55.21	62.2	55.61	55.60	-10.2	15,998	-0.06%
2024/02/27	66	53.84	74	54.18	53.60	-8	15,795	-0.05%
2024/02/26	46	54.58	76	54.59	54.80	-30	15,766	-0.19%
2024/02/23	0	0.00	116	53.88	53.60	-116	15,632	-0.74%	大賣/鉅額交易
2024/02/22	281	53.24	96	53.57	52.70	185	15,529	1.19%	大買/鉅額交易
2024/02/21	272	53.69	252.1	54.33	53.30	19.9	15,338	0.13%	大買/大賣/
2024/02/20	40	52.60	215	52.75	53.40	-175	15,142	-1.16%	大賣/鉅額交易
2024/02/19	22	50.12	35.1	49.89	50.20	-13.1	14,915	-0.09%
2024/02/16	33	49.02	27	49.24	49.10	6	14,891	0.04%
2024/02/15	2	48.85	111	48.70	49.25	-109	14,956	-0.73%	大賣/鉅額交易
2024/02/05	16	47.05	8.6	47.24	47.10	7.4	14,909	0.05%
2024/02/02	20	47.99	0	0.00	47.90	20	14,928	0.13%
2024/02/01	0	48.55	40	48.51	48.60	-40	14,934	-0.27%
2024/01/31	25	48.15	0	0.00	47.80	25	14,950	0.17%
2024/01/30	35	48.58	5	48.60	48.50	30	14,941	0.20%
2024/01/29	0.3	49.30	45	49.06	49.30	-44.7	14,969	-0.30%
2024/01/26	2	48.40	2	48.70	48.20	0	15,072	0.00%
2024/01/25	11	48.29	10	48.55	48.60	1	15,132	0.01%
2024/01/24	55.3	48.87	63	48.84	48.45	-7.7	15,121	-0.05%
2024/01/23	4	48.68	26	48.85	48.65	-22	15,088	-0.15%
2024/01/22	32	48.43	14	48.77	48.40	18	15,122	0.12%
2024/01/19	63	48.42	38	48.71	48.30	25	15,095	0.17%
2024/01/18	49	48.46	73	48.62	48.65	-24	15,094	-0.16%
2024/01/17	51	48.09	11	47.92	47.80	40	15,068	0.27%
2024/01/16	59	48.88	20.5	49.48	48.45	38.5	15,033	0.26%
2024/01/15	5	49.95	20.5	50.20	50.00	-15.5	15,039	-0.10%
2024/01/12	17	50.14	71	50.35	50.00	-54	15,155	-0.36%
2024/01/11	290	49.92	356	49.93	49.70	-66	15,349	-0.43%	大買/大賣/
2024/01/10	62	50.43	31	50.59	50.30	31	15,379	0.20%
2024/01/09	143	51.77	82	51.70	51.70	61	15,301	0.40%	大買/
2024/01/08	142	53.76	123	54.16	53.70	19	15,130	0.13%	大買/大賣/
2024/01/05	305	54.56	75	54.62	54.90	230	15,025	1.53%	大買/鉅額交易
2024/01/04	207	54.53	338	54.31	54.40	-131	14,758	-0.89%	大買/大賣/鉅額交易
2024/01/03	174	52.78	93	52.93	52.80	81	14,465	0.56%	大買/
2024/01/02	97	53.21	74	53.95	52.60	23	14,470	0.16%
2023/12/29	7	51.63	7	52.33	52.10	0	14,338	0.00%
2023/12/28	48	52.05	5	51.80	51.80	43	14,388	0.30%
2023/12/27	70	53.17	49	53.69	52.80	21	14,386	0.15%
2023/12/26	55	52.30	175	52.07	52.60	-120	14,313	-0.84%	大賣/鉅額交易
2023/12/25	203	51.26	23	50.68	50.40	180	14,156	1.27%	大買/鉅額交易
2023/12/22	27	54.06	57	54.16	53.70	-30	14,014	-0.21%
2023/12/21	80	53.33	142	53.45	53.60	-62	13,779	-0.45%	大賣/
2023/12/20	6	52.22	29	52.30	52.10	-23	13,365	-0.17%
2023/12/19	121	52.24	37	52.61	51.60	84	13,198	0.64%	大買/
2023/12/18	41	52.99	190	52.93	53.00	-149	13,098	-1.14%	大賣/鉅額交易
2023/12/15	58	51.78	0	0.00	51.60	58	12,775	0.45%
2023/12/14	48	51.73	21	52.02	51.70	27	12,793	0.21%
2023/12/13	51	52.95	6.1	53.76	52.70	44.9	12,866	0.35%
2023/12/12	55	52.48	26	52.92	52.60	29	13,404	0.22%
2023/12/11	43	52.48	23	52.35	52.50	20	13,526	0.15%
2023/12/08	66	53.20	96	53.64	53.20	-30	13,354	-0.22%
2023/12/07	70	53.30	51	53.53	53.10	19	13,060	0.15%
2023/12/06	143.1	54.77	220	55.21	54.70	-76.9	12,717	-0.60%	大買/大賣/
2023/12/05	901.1	58.89	841	59.04	57.00	60.1	12,129	0.50%	大買/大賣/
2023/12/04	68	54.10	39.3	55.26	56.90	28.7	9,925	0.29%
2023/12/01	82	51.03	293.2	51.57	51.80	-211.2	9,065	-2.33%	大賣/鉅額交易
2023/11/30	36.1	48.84	15.1	49.63	48.35	21	8,376	0.25%
2023/11/29	51	48.08	8	47.94	47.90	43	8,206	0.52%
2023/11/28	138	49.27	82.1	49.97	48.55	55.9	8,083	0.69%	大買/
2023/11/27	28	48.19	67	48.20	47.80	-39	7,400	-0.53%
2023/11/24	0	45.95	20	45.85	45.90	-20	7,117	-0.28%
2023/11/23	60	44.93	0	0.00	44.85	60	7,084	0.85%
2023/11/22	20	44.64	20	44.96	45.20	0	7,048	0.00%
2023/11/21	15	44.85	10	45.15	45.00	5	7,089	0.07%
2023/11/20	25	45.16	0	0.00	45.00	25	7,150	0.35%
2023/11/17	56	45.82	36	45.91	45.70	20	7,258	0.28%
2023/11/15	5	44.30	5	44.60	44.70	0	7,968	0.00%
2023/11/14	6	44.37	5	44.45	44.30	1	8,634	0.01%
2023/11/10	26	45.67	10.1	46.81	45.00	15.9	8,629	0.18%
2023/11/09	31	46.70	10	46.88	46.20	21	8,576	0.24%
2023/11/08	3	47.02	17	47.35	47.30	-14	8,651	-0.16%
2023/11/07	15	47.18	20	47.55	47.20	-5	8,679	-0.06%
2023/11/06	34	46.99	49	47.53	47.50	-15	8,756	-0.17%
2023/11/03	15	46.80	38	47.26	47.20	-23	8,722	-0.26%
2023/11/02	0.2	45.25	45.1	45.52	45.95	-44.9	8,607	-0.52%
2023/11/01	0	0.00	3	44.05	44.05	-3	8,576	-0.03%
2023/10/31	5	44.35	25	44.34	44.30	-20	8,586	-0.23%
2023/10/30	6.1	43.44	30	44.57	44.60	-23.9	8,603	-0.28%
2023/10/27	6	44.11	0	0.00	44.15	6	8,584	0.07%
2023/10/26	1.1	43.76	5	44.05	43.60	-3.9	8,624	-0.05%
2023/10/25	10	45.00	0	0.00	44.75	10	8,709	0.11%
2023/10/24	6	44.61	5	44.90	45.10	1	8,780	0.01%
2023/10/23	36	45.35	18	45.91	45.20	18	8,736	0.21%
2023/10/20	75	46.90	44	47.01	46.90	31	8,654	0.36%
2023/10/19	100	48.35	183	48.42	48.70	-83	8,620	-0.96%	大賣/
2023/10/18	20	46.24	50	47.03	46.20	-30	8,414	-0.36%
2023/10/17	0	0.00	45	46.39	46.20	-45	8,324	-0.54%
2023/10/16	0	0.00	20	46.38	46.10	-20	8,348	-0.24%
2023/10/13	33	46.64	27	47.04	46.15	6	8,373	0.07%
2023/10/12	11	46.07	15	46.52	46.75	-4	8,350	-0.05%
2023/10/11	23	46.72	23	46.74	46.35	0	8,339	0.00%
2023/10/06	52.1	47.09	72	47.13	47.35	-19.9	8,251	-0.24%
2023/10/05	41	45.85	25	45.54	45.45	16	8,169	0.20%
2023/10/04	67	45.42	6	45.62	45.40	61	8,133	0.75%
2023/10/03	18.1	46.33	4	46.63	45.80	14.1	8,093	0.17%
2023/10/02	22.1	46.88	21	47.09	46.80	1.1	8,043	0.01%
2023/09/28	17.1	48.19	5	49.15	47.85	12.1	8,094	0.15%
2023/09/27	69	48.62	112	49.03	48.30	-43	8,137	-0.53%	大賣/
2023/09/26	17	48.05	18	48.21	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	21	48.48	48.40	-21	8,079	-0.26%
2023/09/22	37	48.57	8	48.69	48.30	29	8,089	0.36%
2023/09/21	73	49.67	74	50.22	49.45	-1	8,031	-0.01%
2023/09/20	71	50.67	46	50.51	49.75	25	7,883	0.32%
2023/09/19	121	50.65	41.2	50.83	50.20	79.8	7,605	1.05%	大買/
2023/09/18	74.2	50.25	52	50.44	50.70	22.2	7,397	0.30%
2023/09/15	90	50.10	122	49.97	50.00	-32	7,169	-0.45%	大賣/
2023/09/14	3	46.50	52	46.43	46.90	-49	6,451	-0.76%
2023/09/13	50	44.09	15	44.62	44.65	35	6,258	0.56%
2023/09/12	11.2	44.67	2	44.95	44.65	9.2	6,246	0.15%
2023/09/11	107	44.99	5	45.05	44.70	102	6,246	1.63%	大買/鉅額交易
2023/09/08	50.2	46.06	31	46.32	45.75	19.2	6,222	0.31%
2023/09/07	35	45.30	0	0.00	45.05	35	6,162	0.57%
2023/09/06	21	46.07	16	46.59	45.65	5	6,172	0.08%
2023/09/05	22	46.70	5.3	47.44	46.45	16.7	6,160	0.27%
2023/09/04	2.4	46.66	67.1	46.53	46.65	-64.7	6,133	-1.05%
2023/09/01	10	45.02	10	45.14	44.90	0	6,076	0.00%
2023/08/31	35	45.54	0	0.00	45.45	35	6,100	0.57%
2023/08/30	8.2	45.98	13	46.24	46.00	-4.9	6,102	-0.08%
2023/08/29	5.1	44.81	15	45.37	45.50	-9.9	6,101	-0.16%
2023/08/28	30	44.65	25	44.86	44.80	5	6,111	0.08%
2023/08/25	41	45.58	1	46.40	45.10	40	6,142	0.65%
2023/08/24	26	45.72	21	46.06	45.75	5	6,107	0.08%
2023/08/23	35	46.95	35.5	46.83	46.65	-0.5	6,043	-0.01%
2023/08/22	25	45.62	44	46.06	47.40	-19	6,039	-0.31%
2023/08/21	79	46.63	69	46.84	46.30	10	5,782	0.17%
2023/08/18	70	48.29	90	47.91	49.05	-20	5,297	-0.38%
2023/08/17	5	44.20	43	43.85	44.60	-38	4,597	-0.83%
2023/08/16	15.2	42.11	5	42.40	42.10	10.2	4,482	0.23%
2023/08/14	55	42.85	7	42.09	42.00	48	4,461	1.08%
2023/08/11	34	43.30	34	44.03	44.30	0	4,362	0.00%
2023/08/10	6.2	43.95	92	43.89	43.75	-85.8	4,310	-1.99%
2023/08/09	10	43.03	0	0.00	42.80	10	4,249	0.24%
2023/08/08	10.2	43.53	20	43.55	43.55	-9.9	4,268	-0.23%
2023/08/07	29	43.29	15	42.95	43.15	14	4,308	0.32%
2023/08/04	31.2	43.66	69	43.72	43.90	-37.9	4,372	-0.87%
2023/08/02	16.3	43.53	12	43.92	43.50	4.3	4,360	0.10%
2023/08/01	0	0.00	10	43.33	43.45	-10	4,340	-0.23%
2023/07/31	1	42.70	0.2	43.35	42.50	0.9	4,403	0.02%
2023/07/28	71.4	44.66	66.1	44.94	44.05	5.3	4,374	0.12%
2023/07/27	55	43.05	34	42.79	43.20	21	4,271	0.49%
2023/07/26	0.2	41.50	10	41.53	41.25	-9.9	4,253	-0.23%
2023/07/25	5	40.80	11	40.92	41.25	-6	4,314	-0.14%
2023/07/24	15.1	41.05	0	0.00	40.85	15.1	4,345	0.35%
2023/07/21	2	43.15	2	42.90	42.80	0	4,336	0.00%
2023/07/20	0	0.00	20	43.40	43.50	-20	4,351	-0.46%
2023/07/19	4.1	43.35	2	42.80	42.80	2.1	4,354	0.05%
2023/07/18	0	0.00	1	43.05	43.00	-1	4,369	-0.02%
2023/07/17	12	43.27	2	43.30	43.40	10	4,338	0.23%
2023/07/14	6.3	43.93	15	43.80	43.80	-8.7	4,340	-0.20%
2023/07/13	5.2	42.77	0	43.45	42.70	5.2	4,333	0.12%
2023/07/12	5	42.55	0	0.00	42.95	5	4,357	0.11%
2023/07/11	1	43.70	0	0.00	43.45	1	4,331	0.02%
2023/07/10	23	43.94	0	0.00	43.50	23	4,397	0.52%
2023/07/07	1	45.35	0	0.00	45.00	1	4,376	0.02%
2023/07/06	60.2	45.92	2	46.85	45.30	58.2	4,363	1.33%
2023/07/05	3	49.45	84.1	49.71	49.75	-81.1	4,279	-1.89%
2023/07/04	13.1	48.96	75	49.18	49.30	-61.9	4,326	-1.43%
2023/07/03	64	48.50	34	48.49	48.50	30	4,524	0.66%
2023/06/30	23	47.61	23	47.89	47.30	0	4,536	0.00%
2023/06/29	5.1	46.66	6	46.88	47.20	-0.9	4,500	-0.02%
2023/06/28	0	47.60	0	0.00	47.35	0	4,520	0.00%
2023/06/26	1	48.40	1	48.95	48.45	0	4,580	0.00%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.75	0	0.00	48.50	1	4,683	0.02%
2023/06/19	3	48.90	0	0.00	48.60	3	4,688	0.06%
2023/06/16	6	49.62	5	49.90	49.45	1	4,670	0.02%
2023/06/15	10	49.43	1	49.55	49.45	9	4,672	0.19%
2023/06/14	0	0.00	40	49.84	49.70	-40	4,760	-0.84%
2023/06/13	1	48.85	2	49.00	48.85	-1	4,833	-0.02%
2023/06/12	1	49.00	10	49.09	49.05	-9	5,046	-0.18%
2023/06/09	12	49.34	2	49.95	49.30	10	5,098	0.20%
2023/06/08	22	49.73	27	50.06	49.60	-5	5,238	-0.10%
2023/06/07	27	49.47	8	49.88	49.30	19	5,326	0.36%
2023/06/06	20	49.28	26	49.53	49.45	-6	5,344	-0.11%
2023/06/05	1	48.70	0	0.00	48.70	1	5,525	0.02%
2023/06/02	2.1	48.01	0	0.00	48.20	2.1	5,679	0.04%
2023/06/01	3	47.64	0	0.00	47.95	3	5,797	0.05%
2023/05/31	12.1	48.58	0	0.00	48.40	12.1	5,966	0.20%
2023/05/30	11	49.36	0	0.00	49.05	11	6,381	0.17%
2023/05/29	0	0.00	11	50.22	49.75	-11	6,771	-0.16%
2023/05/26	33.1	49.46	6	49.12	49.05	27.1	7,480	0.36%
2023/05/25	13.1	51.28	6	51.30	50.80	7.1	7,598	0.09%
2023/05/24	32.1	52.12	7	52.11	52.20	25.1	7,601	0.33%
2023/05/23	15	53.27	6	53.62	53.00	9	7,571	0.12%
2023/05/22	6	53.80	13	53.85	53.70	-7	7,579	-0.09%
2023/05/18	16	53.38	6	53.82	53.40	10	7,637	0.13%
2023/05/17	10	53.60	20	53.72	53.60	-10	7,642	-0.13%
2023/05/16	0	0.00	6	53.52	53.40	-6	7,641	-0.08%
2023/05/15	20	53.20	10	53.80	53.00	10	7,677	0.13%
2023/05/12	15	54.13	6	54.25	54.30	9	7,672	0.12%
2023/05/11	16	54.99	36	55.31	55.10	-20	7,674	-0.26%
2023/05/10	12	53.89	30.1	54.49	55.10	-18.1	7,665	-0.24%
2023/05/09	6	52.50	0	0.00	52.50	6	7,599	0.08%
2023/05/08	0	52.30	10	52.60	52.60	-10	7,622	-0.13%
2023/05/05	18	52.08	4	52.05	51.90	14	7,623	0.18%
2023/05/04	6	52.67	6	53.20	53.30	0	7,607	0.00%
2023/05/03	17	52.80	12	53.26	53.30	5	7,646	0.07%
2023/05/02	19	53.42	16	54.13	54.00	3	7,645	0.04%
2023/04/28	6	52.80	41	53.65	54.40	-35	7,622	-0.46%
2023/04/27	23.1	51.63	11	52.09	51.90	12.1	7,602	0.16%
2023/04/26	20	51.70	0	0.00	51.90	20	7,601	0.26%
2023/04/25	2	55.05	3	53.73	53.70	-1	7,582	-0.01%
2023/04/24	15	54.91	0	0.00	55.10	15	7,623	0.20%
2023/04/21	105	55.59	0	0.00	54.70	105	7,611	1.38%	大買/鉅額交易
2023/04/20	8	56.03	3	55.90	55.90	5	7,580	0.07%
2023/04/19	4	56.70	4	56.65	56.10	0	7,634	0.00%
2023/04/18	33	57.48	7	58.53	56.70	26	7,626	0.34%
2023/04/17	6	57.62	112	58.48	58.50	-106	7,628	-1.39%	大賣/鉅額交易
2023/04/14	7	56.91	30	57.68	57.70	-23	7,704	-0.30%
2023/04/13	10	56.70	13	57.36	57.10	-3	7,729	-0.04%
2023/04/12	12	56.64	11	57.17	56.80	1	7,661	0.01%
2023/04/11	1	57.40	4	57.28	57.00	-3	7,674	-0.04%
2023/04/10	25.1	57.30	0	0.00	57.00	25.1	7,711	0.33%
2023/04/07	39	57.26	92	57.50	57.60	-53	7,673	-0.69%
2023/04/06	93	56.28	98	57.78	55.80	-5	7,597	-0.07%
2023/03/31	52	55.92	116	55.73	55.80	-64	7,472	-0.86%	大賣/
2023/03/30	2	54.40	1	54.60	54.50	1	7,899	0.01%
2023/03/29	27	53.87	31	53.68	53.80	-4	8,193	-0.05%
2023/03/28	7	54.23	10	54.95	54.50	-3	8,489	-0.04%
2023/03/27	11	54.58	128	54.25	54.60	-117	8,860	-1.32%	大賣/鉅額交易
2023/03/24	4	53.90	2	54.15	54.10	2	9,209	0.02%
2023/03/23	44	54.10	274	53.80	53.80	-230	9,429	-2.44%	大賣/鉅額交易
2023/03/22	33	56.31	10	56.65	56.20	23	9,505	0.24%
2023/03/21	1	56.30	25	56.62	56.80	-24	9,597	-0.25%
2023/03/20	15	55.73	42	55.60	55.80	-27	9,645	-0.28%
2023/03/17	37	56.53	48	57.19	56.20	-11	9,697	-0.11%
2023/03/16	27	57.24	30	58.28	57.10	-3	9,642	-0.03%
2023/03/15	16	58.18	24	59.01	58.00	-8	9,624	-0.08%
2023/03/14	22	56.69	7	57.20	57.10	15	9,519	0.16%
2023/03/13	32	57.29	18	57.20	57.30	14	9,596	0.15%
2023/03/10	65	59.24	21	59.57	58.40	44	9,541	0.46%
2023/03/09	22	59.74	3	59.73	59.60	19	9,609	0.20%
2023/03/08	10	59.84	1	59.50	59.50	9	9,632	0.09%
2023/03/07	20	61.09	30	61.35	61.60	-10	9,517	-0.11%
2023/03/06	14	59.82	17	60.35	60.90	-3	9,491	-0.03%
2023/03/03	19	60.19	23	60.68	60.40	-4	9,645	-0.04%
2023/03/02	305	60.68	321	60.28	60.30	-16	9,587	-0.17%	大買/大賣/
2023/03/01	66	58.11	29	58.19	57.40	37	9,184	0.40%
2023/02/24	66	60.87	79	60.89	61.00	-13	8,786	-0.15%
2023/02/23	6	54.82	39.2	54.22	56.60	-33.2	8,081	-0.41%
2023/02/22	20	51.53	0	0.00	51.50	20	7,877	0.25%
2023/02/21	3	51.00	40	50.51	50.90	-37	7,899	-0.47%
2023/02/20	5	49.60	0	0.00	49.75	5	8,173	0.06%
2023/02/17	36	50.28	1	49.80	49.80	35	8,339	0.42%
2023/02/16	5	51.72	4	51.50	51.40	1	8,437	0.01%
2023/02/15	2	51.60	0	0.00	51.90	2	8,556	0.02%
2023/02/14	0	0.00	10	51.45	51.40	-10	8,584	-0.12%
2023/02/13	13	50.90	5	50.94	50.90	8	8,617	0.09%
2023/02/09	1	52.10	1	51.80	51.70	0	8,711	0.00%
2023/02/08	5	51.90	18	51.64	51.90	-13	8,841	-0.15%
2023/02/07	0	0.00	81.1	51.03	51.20	-81.1	8,809	-0.92%
2023/02/06	0	0.00	5	50.80	50.40	-5	8,846	-0.06%
2023/02/03	36	50.48	32	50.94	50.30	4	8,854	0.05%
2023/02/02	42	50.43	16	50.93	50.90	26	8,866	0.29%
2023/02/01	64	50.09	50.1	50.78	50.90	13.9	8,801	0.16%
2023/01/31	46	49.83	26	50.32	50.50	20	8,733	0.23%
2023/01/30	25	50.04	78	50.06	50.80	-53	8,702	-0.61%
2023/01/17	7	49.32	40	49.89	49.80	-33	8,684	-0.38%
2023/01/16	25	48.91	5	49.00	49.00	20	8,737	0.23%
2023/01/13	0	0.00	26	49.66	49.80	-26	8,691	-0.30%
2023/01/12	17	48.81	55	48.82	49.05	-38	8,699	-0.44%
2023/01/11	5	47.58	12	47.89	47.75	-7	8,642	-0.08%
2023/01/10	9	47.35	0	0.00	47.20	9	8,655	0.10%
2023/01/09	25	46.30	31	47.09	48.00	-6	8,710	-0.07%
2023/01/06	3	46.20	1	46.25	46.30	2	8,728	0.02%
2023/01/05	5	46.68	0	0.00	46.80	5	8,777	0.06%
2023/01/04	10	45.95	10	46.55	46.30	0	8,838	0.00%
2023/01/03	41	47.54	5	47.95	47.50	36	8,787	0.41%
2022/12/30	33	48.68	0	0.00	48.60	33	8,789	0.38%
2022/12/29	5	48.25	5.2	48.65	48.70	-0.2	8,907	0.00%
2022/12/28	5	48.35	5	48.60	48.80	0	8,912	0.00%
2022/12/27	5	48.90	5	49.45	48.95	0	8,924	0.00%
2022/12/26	64	48.93	35	48.67	49.00	29	8,949	0.32%
2022/12/23	26	50.30	11	50.51	50.10	15	8,926	0.17%
2022/12/22	54	50.35	85.1	51.25	51.90	-31.1	8,837	-0.35%
2022/12/21	50	48.92	57	49.37	49.45	-7	8,400	-0.08%
2022/12/20	45	48.03	40	49.03	48.20	5	8,143	0.06%
2022/12/19	60	47.93	15	48.07	47.60	45	7,937	0.57%
2022/12/16	35	51.09	35	51.06	49.85	0	7,667	0.00%
2022/12/15	16	48.83	63.1	49.15	50.50	-47.1	7,438	-0.63%
2022/12/14	27	46.70	29	47.25	48.20	-2	7,511	-0.03%
2022/12/13	9	47.71	24	47.94	47.95	-15	7,307	-0.21%
2022/12/12	0.1	47.35	20	47.23	47.35	-19.9	7,263	-0.27%
2022/12/09	1	47.05	17	46.86	47.25	-16	7,285	-0.22%
2022/12/08	3	45.42	18.3	45.75	45.85	-15.3	7,536	-0.20%
2022/12/07	17	45.36	29	45.65	45.30	-12	7,742	-0.15%
2022/12/06	26.1	45.59	16	46.49	45.00	10.1	7,662	0.13%
2022/12/05	46	46.58	4	46.53	46.25	42	7,609	0.55%
2022/12/02	0.2	48.02	10	47.04	46.75	-9.9	7,478	-0.13%
2022/12/01	82	48.04	82.5	48.34	48.05	-0.5	7,426	-0.01%
2022/11/30	33	46.35	54	46.62	46.50	-21	7,236	-0.29%
2022/11/29	7	46.06	34	46.28	46.55	-27	7,190	-0.38%
2022/11/28	85	45.78	59	45.43	45.35	26	7,152	0.36%
2022/11/25	78	45.55	120	46.13	46.50	-42	7,025	-0.60%	大賣/
2022/11/24	20.2	44.38	58	44.55	44.50	-37.8	6,835	-0.55%
2022/11/23	20	43.36	29	43.51	43.30	-9	6,689	-0.13%
2022/11/22	2.1	42.30	7	42.44	42.35	-4.9	6,665	-0.07%
2022/11/18	0	0.00	6	42.91	42.85	-6	6,686	-0.09%
2022/11/17	5	43.25	28	43.49	43.45	-23	6,635	-0.35%
2022/11/16	55	43.35	87.2	43.34	43.15	-32.2	6,589	-0.49%
2022/11/15	21.1	41.76	41	42.16	42.30	-19.9	6,364	-0.31%
2022/11/14	0.1	41.00	35	40.94	41.20	-34.9	6,236	-0.56%
2022/11/11	58	39.71	120	39.81	39.60	-62	6,182	-1.00%	大賣/
2022/11/10	12	38.46	20	38.69	38.50	-8	6,125	-0.13%
2022/11/09	2.2	38.26	0	0.00	38.25	2.2	6,142	0.04%
2022/11/08	21	38.45	21	38.79	38.20	0	6,163	0.00%
2022/11/04	23	36.63	42	36.73	36.65	-19	6,074	-0.31%
2022/11/03	0	0.00	6	35.44	35.30	-6	5,931	-0.10%
2022/11/02	10	35.40	0	0.00	35.25	10	5,945	0.17%
2022/11/01	0	0.00	10	35.25	35.25	-10	5,906	-0.17%
2022/10/31	2	35.20	0	0.00	35.20	2	5,903	0.03%
2022/10/27	0	0.00	5	36.35	36.35	-5	5,931	-0.08%
2022/10/26	10	35.20	5	35.65	35.50	5	5,976	0.08%
2022/10/25	15	36.45	3	36.75	36.10	12	5,980	0.20%
2022/10/24	5	36.50	42	36.73	36.50	-37	6,043	-0.61%
2022/10/20	5	34.10	1	34.70	35.40	4	6,018	0.07%
2022/10/19	3	35.55	0	0.00	35.30	3	5,981	0.05%
2022/10/18	2	35.65	5	35.65	35.40	-3	6,013	-0.05%
2022/10/17	15	35.10	5	34.99	35.35	10	6,185	0.16%
2022/10/14	13	36.33	8	36.46	36.15	5	6,661	0.08%
2022/10/13	27	35.35	24	35.42	35.45	3	6,761	0.04%
2022/10/12	14	36.45	11	36.85	36.90	3	6,911	0.04%
2022/10/11	11	38.49	7	38.27	37.75	4	6,919	0.06%
2022/10/07	34	39.85	40	40.26	39.65	-6	6,896	-0.09%
2022/10/06	22	39.96	60	40.22	40.10	-38	6,862	-0.55%
2022/10/05	10	39.12	9	39.41	39.10	1	6,785	0.01%
2022/10/04	34	38.54	35	38.22	38.75	-1	6,795	-0.01%
2022/10/03	7.1	37.35	7	36.43	37.35	0.1	6,742	0.00%
2022/09/30	2	35.75	2	36.18	36.50	0	6,774	0.00%
2022/09/29	5.1	37.09	5	36.83	36.80	0.1	6,750	0.00%
2022/09/28	39	37.66	10	37.29	36.65	29	6,741	0.43%
2022/09/27	12	38.80	63	39.16	39.10	-51	6,714	-0.76%
2022/09/26	45	39.14	8	38.87	38.45	37	6,742	0.55%
2022/09/23	59	41.26	69	41.21	41.10	-10	6,693	-0.15%
2022/09/22	113	41.07	97	40.51	40.45	16	6,612	0.24%	大買/
2022/09/21	16	41.10	41	41.22	41.10	-25	6,460	-0.39%
2022/09/20	7	39.27	8	39.41	39.25	-1	6,180	-0.02%
2022/09/19	57	39.43	5	39.27	39.00	52	6,355	0.82%
2022/09/16	3	40.78	16	40.97	41.05	-13	6,414	-0.20%
2022/09/15	30.2	40.90	24	41.40	40.55	6.2	6,587	0.09%
2022/09/14	160	40.00	29	40.18	39.85	131	6,586	1.99%	大買/鉅額交易
2022/09/13	0	0.00	10	38.00	38.00	-10	6,587	-0.15%
2022/09/12	50.1	37.68	33	37.82	37.90	17.1	6,890	0.25%
2022/09/08	28	36.89	19	36.75	37.00	9	7,074	0.13%
2022/09/07	6	36.04	6.2	36.56	37.20	-0.2	7,174	0.00%
2022/09/06	2	36.65	1	37.20	36.85	1	7,214	0.01%
2022/09/05	17.2	37.02	0	0.00	36.70	17.2	7,274	0.24%
2022/09/02	24	37.25	2	37.25	37.00	22	7,312	0.30%
2022/09/01	11	37.55	6	37.71	37.55	5	7,339	0.07%
2022/08/31	46	37.85	11	37.81	38.15	35	7,394	0.47%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	10.2	38.18	13	38.42	38.40	-2.8	7,400	-0.04%
2022/08/26	11	40.21	1	40.35	40.20	10	7,488	0.13%
2022/08/25	6	39.99	0	0.00	39.95	6	7,530	0.08%
2022/08/24	12.1	40.21	7	40.39	40.25	5.1	7,609	0.07%
2022/08/23	13	40.16	0	0.00	40.10	13	7,950	0.16%
2022/08/22	18.1	40.39	18	40.70	40.55	0.1	8,132	0.00%
2022/08/19	11	42.15	0	0.00	41.95	11	8,296	0.13%
2022/08/18	18.2	42.97	18	43.18	42.85	0.2	8,556	0.00%
2022/08/17	0.3	42.23	11	42.40	42.40	-10.7	8,576	-0.12%
2022/08/16	12	41.56	0	0.00	41.50	12	8,654	0.14%
2022/08/15	0	0.00	21	42.30	42.30	-21	8,896	-0.24%
2022/08/12	0	0.00	11	42.41	42.35	-11	9,009	-0.12%
2022/08/11	11.1	41.92	12	42.38	42.05	-0.9	9,168	-0.01%
2022/08/10	0	41.75	10	41.88	41.50	-10	9,250	-0.11%
2022/08/09	3	41.43	2	41.33	41.30	1	9,411	0.01%
2022/08/05	0	0.00	1	41.00	41.10	-1	9,791	-0.01%
2022/08/04	0	0.00	1	40.25	40.45	-1	10,049	-0.01%
2022/08/02	10	41.53	2	41.20	41.30	8	10,482	0.08%
2022/08/01	0	0.00	10	42.50	42.60	-10	10,768	-0.09%
2022/07/29	21	42.09	0	0.00	41.90	21	11,141	0.19%
2022/07/28	12	42.45	14	42.50	42.45	-2	11,248	-0.02%
2022/07/27	5	42.05	7	42.45	42.70	-2	11,486	-0.02%
2022/07/26	11	41.45	15	41.83	42.15	-4	11,592	-0.03%
2022/07/25	5	42.00	0	0.00	42.10	5	11,855	0.04%
2022/07/22	151.1	42.75	85	43.44	42.85	66.1	12,103	0.55%	大買/
2022/07/21	53	43.13	71	43.99	43.30	-18	12,295	-0.15%
2022/07/20	23	42.18	17	42.22	41.45	6	12,072	0.05%
2022/07/19	32.1	41.46	44	41.69	41.50	-12	12,205	-0.10%
2022/07/18	13	40.03	39	40.13	40.15	-26	12,501	-0.21%
2022/07/15	35	38.88	10	38.93	38.75	25	13,161	0.19%
2022/07/14	5	39.12	13	39.59	39.80	-8	14,468	-0.06%
2022/07/13	7.1	38.85	17	39.44	38.70	-9.9	14,784	-0.07%
2022/07/12	22	38.35	1	39.10	38.15	21	14,888	0.14%
2022/07/11	15	40.28	6	40.41	40.40	9	15,204	0.06%
2022/07/08	15	40.34	24.5	40.47	40.60	-9.5	15,246	-0.06%
2022/07/07	1	38.75	1	38.95	39.45	0	15,220	0.00%
2022/07/06	13	39.27	3.4	39.66	39.05	9.6	15,215	0.06%
2022/07/05	5	39.20	5	39.60	40.35	0	15,211	0.00%
2022/07/04	22.1	39.11	2	39.73	39.55	20.1	15,179	0.13%
2022/07/01	23	39.82	1	39.65	38.90	22	15,157	0.15%
2022/06/30	15.4	41.25	7	41.58	41.05	8.4	15,084	0.06%
2022/06/29	11	42.47	0	0.00	42.30	11	15,036	0.07%
2022/06/28	2	43.33	1	43.30	43.50	1	14,977	0.01%
2022/06/27	59.7	43.66	59	43.70	43.65	0.7	14,966	0.00%
2022/06/24	135	44.44	141	44.53	44.45	-6	14,805	-0.04%	大買/大賣/
2022/06/23	37.5	44.37	19	44.32	43.85	18.5	14,697	0.13%
2022/06/22	48	46.38	23	47.10	45.50	25	14,558	0.17%
2022/06/21	148	48.99	158	48.07	47.95	-10	14,233	-0.07%	大買/大賣/
2022/06/20	138	51.71	124	48.28	48.00	14	13,989	0.10%	大買/大賣/
2022/06/17	5	52.04	3	52.17	51.80	2	13,700	0.01%
2022/06/16	58	53.59	12	53.80	52.40	46	13,487	0.34%
2022/06/15	15	54.88	13	54.77	54.60	2	13,433	0.01%
2022/06/14	9.5	55.48	8	56.00	55.60	1.5	13,477	0.01%
2022/06/13	5	56.00	8	56.51	56.50	-3	13,726	-0.02%
2022/06/10	5.5	57.42	7	57.20	57.20	-1.5	14,145	-0.01%
2022/06/09	24	57.65	36	58.04	58.20	-12	14,520	-0.08%
2022/06/08	10	58.20	20	58.40	58.30	-10	14,847	-0.07%
2022/06/07	28	57.99	0	0.00	57.80	28	15,624	0.18%
2022/06/06	50	58.89	26	58.66	58.50	24	15,684	0.15%
2022/06/02	11	59.31	6	59.40	59.30	5	15,670	0.03%
2022/06/01	26	59.24	17	59.52	59.50	9	15,733	0.06%
2022/05/31	129	59.91	47	60.24	59.00	82	15,703	0.52%	大買/
2022/05/30	41	61.58	3	61.50	61.50	38	15,495	0.25%
2022/05/27	45	61.86	243	62.29	62.80	-198	15,313	-1.29%	大賣/鉅額交易
2022/05/26	88	62.06	96.5	62.57	61.20	-8.5	15,150	-0.06%
2022/05/25	10	61.10	10	61.65	61.50	0	15,064	0.00%
2022/05/24	32	61.70	34	61.78	61.10	-2	15,143	-0.01%
2022/05/23	61	61.12	81	61.80	61.30	-20	15,342	-0.13%
2022/05/20	28	59.19	13	59.72	59.00	15	15,223	0.10%
2022/05/19	4	57.00	1	57.20	57.50	3	15,237	0.02%
2022/05/18	40	59.43	8.1	59.76	59.20	31.9	15,152	0.21%
2022/05/17	61	60.11	41	59.30	59.40	20	15,086	0.13%
2022/05/16	36	59.24	42	60.93	61.40	-6	14,984	-0.04%
2022/05/13	41	61.08	41	60.79	60.50	0	14,742	0.00%
2022/05/12	276	61.91	10	61.00	60.00	266	14,645	1.82%	大買/鉅額交易
2022/05/11	170	62.82	26	62.50	62.70	144	14,408	1.00%	大買/鉅額交易
2022/05/10	47.3	64.43	65	64.66	64.70	-17.7	14,364	-0.12%
2022/05/09	42	66.14	35	65.29	63.10	7	14,165	0.05%
2022/05/06	55	65.25	52	66.13	66.00	3	13,914	0.02%
2022/05/05	20	65.13	20	65.73	65.30	0	13,608	0.00%
2022/05/04	101	64.61	136	64.94	64.20	-35	13,444	-0.26%	大買/大賣/
2022/05/03	11	62.49	20	62.62	63.40	-9	13,257	-0.07%
2022/04/29	154	64.70	122	64.88	64.20	32	13,166	0.24%	大買/大賣/
2022/04/28	194	62.85	128	63.54	62.00	66	12,901	0.51%	大買/大賣/
2022/04/27	94	62.61	53	64.85	64.50	41	12,636	0.32%
2022/04/26	244	65.39	174	65.17	62.80	70	12,335	0.57%	大買/大賣/
2022/04/25	84	66.75	22.2	65.43	66.30	61.8	12,021	0.51%
2022/04/22	34	68.78	13	68.95	69.10	21	11,733	0.18%
2022/04/21	33	69.04	127.5	68.33	69.50	-94.5	11,261	-0.84%	大賣/
2022/04/20	191.1	66.92	281.3	67.23	65.90	-90.2	10,553	-0.85%	大買/大賣/
2022/04/19	93.2	64.17	142.2	64.27	64.80	-49.1	9,265	-0.53%	大賣/
2022/04/18	51	61.67	51	62.01	62.10	0	8,963	0.00%
2022/04/15	116	62.15	112.3	62.52	62.30	3.7	8,829	0.04%	大買/大賣/
2022/04/14	10	59.25	40	59.30	59.80	-30	8,508	-0.35%
2022/04/13	15	58.23	15	58.23	58.10	0	8,484	0.00%
2022/04/12	0	0.00	1	56.50	57.10	-1	8,474	-0.01%
2022/04/11	13	57.28	4	57.40	56.90	9	8,469	0.11%
2022/04/06	30	58.39	0	0.00	58.00	30	8,554	0.35%
2022/04/01	0	0.00	11	59.89	59.90	-11	8,629	-0.13%
2022/03/31	2	59.50	0	0.00	59.10	2	8,696	0.02%
2022/03/30	0	0.00	7	59.11	59.80	-7	8,858	-0.08%
2022/03/29	1	58.80	0	59.50	58.70	1	9,176	0.01%
2022/03/28	0	58.80	0	0.00	59.00	0	9,565	0.00%
2022/03/25	65	59.92	15	59.70	59.20	50	10,155	0.49%
2022/03/24	6	61.30	16	61.83	62.00	-10	10,372	-0.10%
2022/03/23	0	62.10	0	0.00	61.80	0	10,790	0.00%
2022/03/22	0	0.00	1	61.60	61.60	-1	10,930	-0.01%
2022/03/21	45	62.25	40	61.71	62.40	5	11,120	0.05%
2022/03/18	31	62.12	0	0.00	61.70	31	11,220	0.28%
2022/03/17	12	61.96	17	63.38	63.40	-5	11,268	-0.04%
2022/03/16	21	62.56	14	64.77	61.60	7	11,267	0.06%
2022/03/15	42	64.65	32	65.93	62.50	10	11,099	0.09%
2022/03/14	54	66.77	75.3	66.31	67.20	-21.3	11,077	-0.19%
2022/03/11	62	64.89	20	64.74	65.10	42	10,840	0.39%
2022/03/10	66	64.58	85	64.68	65.60	-19	10,814	-0.18%
2022/03/09	6	59.15	5	59.60	59.80	1	10,174	0.01%
2022/03/08	20	59.50	16	60.42	59.10	4	10,330	0.04%
2022/03/07	32	60.08	32	60.53	60.60	0	10,318	0.00%
2022/03/04	22	61.74	1	61.10	61.50	21	10,302	0.20%
2022/03/03	1	62.00	4	61.48	61.80	-3	10,289	-0.03%
2022/03/02	13	60.61	11	60.44	60.30	2	10,282	0.02%
2022/03/01	10	60.60	25	61.06	61.00	-15	10,362	-0.14%
2022/02/25	9.3	61.49	6	61.77	60.50	3.3	10,445	0.03%
2022/02/24	66	60.48	2	60.85	59.90	64	10,301	0.62%
2022/02/23	37	61.09	12	62.14	61.50	25	10,203	0.25%
2022/02/22	1	61.30	4	61.88	60.30	-3	9,947	-0.03%
2022/02/21	3	61.63	2	61.50	61.10	1	9,883	0.01%
2022/02/18	2	61.10	18	60.64	60.90	-16	9,838	-0.16%
2022/02/17	0	0.00	6	60.65	59.70	-6	9,848	-0.06%
2022/02/16	1	60.60	1	60.50	60.50	0	9,907	0.00%
2022/02/15	1	59.60	11	59.55	59.40	-10	9,999	-0.10%
2022/02/14	14	59.25	18	59.43	58.60	-4	10,179	-0.04%
2022/02/11	16	59.29	14	59.85	59.90	2	10,341	0.02%
2022/02/10	30	59.38	56	59.76	59.70	-26	10,690	-0.24%
2022/02/09	19	57.87	6	58.48	58.30	13	10,695	0.12%
2022/02/08	30	57.22	59	57.67	57.90	-29	10,744	-0.27%
2022/02/07	31	57.08	76	55.78	56.80	-45	10,889	-0.41%
2022/01/26	6	53.07	18	53.34	53.10	-12	11,253	-0.11%
2022/01/25	26	53.06	2	52.40	52.10	24	11,378	0.21%
2022/01/24	16	53.54	17	53.88	54.80	-1	11,476	-0.01%
2022/01/21	10	55.35	8	55.41	54.80	2	11,632	0.02%
2022/01/20	3	55.47	12	55.91	56.00	-9	11,782	-0.08%
2022/01/19	23.5	56.15	11	57.86	55.20	12.5	11,905	0.10%
2022/01/18	5	57.50	13	58.06	57.60	-8	12,050	-0.07%
2022/01/17	36	57.24	15	57.63	57.40	21	12,348	0.17%
2022/01/14	1	57.30	50	58.09	58.20	-49	12,809	-0.38%
2022/01/13	31	57.32	11	57.81	57.90	20	12,982	0.15%
2022/01/12	14	57.56	9	57.03	57.00	5	13,150	0.04%
2022/01/11	17	58.53	18	58.88	58.30	-1	13,349	-0.01%
2022/01/10	5	58.62	5	59.18	58.10	0	13,970	0.00%
2022/01/07	19	59.19	19	59.07	58.80	0	14,396	0.00%
2022/01/06	27	60.35	32.7	60.88	60.00	-5.7	15,431	-0.04%
2022/01/05	22	60.53	22	61.06	60.40	0	16,468	0.00%
2022/01/04	11	60.20	5	60.10	60.60	6	17,433	0.03%
2022/01/03	31	59.33	34	59.72	60.00	-3	19,950	-0.02%
2021/12/30	32	60.54	1	60.40	60.40	31	20,752	0.15%
2021/12/29	5	61.20	6	61.63	61.10	-1	21,392	0.00%
2021/12/28	46	61.35	6	62.02	61.00	40	22,378	0.18%
2021/12/27	3.3	61.42	2	61.30	61.20	1.3	23,881	0.01%
2021/12/24	47	62.96	16	63.59	62.00	31	25,225	0.12%
2021/12/23	11	63.26	3	64.40	63.00	8	25,739	0.03%
2021/12/22	36	62.88	36.5	63.55	64.30	-0.5	25,689	0.00%
2021/12/21	48	62.88	82	63.12	63.70	-34	25,369	-0.13%
2021/12/20	67	60.61	59	61.40	60.40	8	24,862	0.03%
2021/12/17	57	61.11	253	61.34	60.80	-196	24,709	-0.79%	大賣/鉅額交易
2021/12/16	62	59.59	55	60.07	59.70	7	24,393	0.03%
2021/12/15	54	60.04	133	59.91	60.00	-79	24,326	-0.32%	大賣/
2021/12/14	161	58.52	101	59.31	58.30	60	24,183	0.25%	大買/大賣/
2021/12/13	55	59.54	79	60.12	60.30	-24	24,095	-0.10%
2021/12/10	15	60.07	146.4	60.04	60.10	-131.4	24,122	-0.54%	大賣/鉅額交易
2021/12/09	72	60.49	71	61.31	60.40	1	24,195	0.00%
2021/12/08	182	61.07	180	61.19	60.60	2	24,358	0.01%	大買/大賣/
2021/12/07	42	58.80	133	58.97	59.30	-91	24,014	-0.38%	大賣/
2021/12/06	213	58.04	129	58.44	57.50	84	23,920	0.35%	大買/大賣/
2021/12/03	147	55.78	101	56.34	56.20	46	23,755	0.19%	大買/大賣/
2021/12/02	161	56.08	295	56.33	56.40	-134	23,998	-0.56%	大買/大賣/鉅額交易
2021/12/01	15	53.90	85	54.54	55.00	-70	23,914	-0.29%
2021/11/30	39	53.93	68	53.97	53.90	-29	24,170	-0.12%
2021/11/29	27	52.42	27	52.84	52.50	0	24,393	0.00%
2021/11/26	116	52.46	1	52.00	52.00	115	24,668	0.47%	大買/鉅額交易
2021/11/25	134	54.27	108	54.64	54.20	26	24,831	0.10%	大買/大賣/
2021/11/24	16	54.54	188	54.45	55.00	-172	25,196	-0.68%	大賣/鉅額交易
2021/11/23	165	53.14	63	53.69	52.90	102	25,350	0.40%	大買/鉅額交易
2021/11/22	25	53.36	64	53.56	53.30	-39	25,787	-0.15%
2021/11/19	60	53.62	12	53.53	52.30	48	26,379	0.18%
2021/11/18	10	52.96	28	53.60	53.50	-18	27,876	-0.06%
2021/11/17	41	53.38	17	53.15	53.10	24	27,980	0.09%
2021/11/16	17	55.06	37	54.97	54.80	-20	28,225	-0.07%
2021/11/15	26	54.35	6	53.93	54.20	20	28,822	0.07%
2021/11/12	159	54.75	161	55.62	54.70	-2	29,155	-0.01%	大買/大賣/
2021/11/11	102	56.01	14	57.30	54.60	88	29,109	0.30%	大買/
2021/11/10	102.5	56.77	140	57.25	56.80	-37.5	29,053	-0.13%	大買/大賣/
2021/11/09	150	55.64	123	56.55	56.50	27	29,003	0.09%	大買/大賣/
2021/11/08	20	54.20	121	54.96	55.20	-101	28,746	-0.35%	大賣/鉅額交易
2021/11/05	16	52.80	17	53.25	53.60	-1	28,800	0.00%
2021/11/04	81	53.92	74	54.82	53.10	7	28,843	0.02%
2021/11/03	335.6	54.23	368	54.06	53.90	-32.4	28,869	-0.11%	大買/大賣/
2021/11/02	13	52.27	13	52.72	52.70	0	28,987	0.00%
2021/11/01	140	52.11	142	52.51	52.10	-2	28,983	-0.01%	大買/大賣/
2021/10/29	59	52.00	79	52.42	52.60	-20	28,909	-0.07%
2021/10/28	25	51.72	23	51.88	51.30	2	28,915	0.01%
2021/10/27	107	51.77	69	51.72	51.70	38	29,021	0.13%	大買/
2021/10/26	235	53.05	239.2	52.36	53.20	-4.2	29,449	-0.01%	大買/大賣/
2021/10/25	127.3	51.22	160.1	53.18	53.20	-32.8	29,733	-0.11%	大買/大賣/
2021/10/22	88.2	53.58	31.1	52.40	52.00	57.2	29,803	0.19%
2021/10/21	163	55.88	151	56.04	55.80	12	29,602	0.04%	大買/大賣/
2021/10/20	252	56.11	244	56.97	56.00	8	29,630	0.03%	大買/大賣/
2021/10/19	159.4	56.65	116	56.67	56.50	43.4	29,940	0.14%	大買/大賣/
2021/10/18	379	56.26	341	57.18	56.60	38	30,269	0.13%	大買/大賣/
2021/10/15	158	60.31	127	59.91	60.50	31	30,171	0.10%	大買/大賣/
2021/10/14	127	60.44	70	60.63	60.00	57	30,170	0.19%	大買/
2021/10/13	270.3	63.12	170	65.32	61.90	100.3	29,532	0.34%	大買/大賣/
2021/10/12	557	67.31	441	68.26	65.70	116	30,230	0.38%	大買/大賣/鉅額交易
2021/10/08	1,273	72.87	1,258	72.29	72.90	15	30,745	0.05%	大買/大賣/
2021/10/07	118	71.81	148	69.38	72.10	-30	29,252	-0.10%	大買/大賣/
2021/10/06	173	65.57	328	65.42	65.60	-155	29,263	-0.53%	大買/大賣/鉅額交易
2021/10/05	183	63.77	170	64.34	66.00	13	29,145	0.04%	大買/大賣/
2021/10/04	1,151	64.43	1,151	65.69	65.90	0	28,809	0.00%	大買/大賣/
2021/10/01	324	64.69	175	66.30	62.90	149	28,252	0.53%	大買/大賣/鉅額交易
2021/09/30	383	68.24	511	67.47	68.60	-128	27,943	-0.46%	大買/大賣/鉅額交易
2021/09/29	41	63.77	70	63.85	62.40	-29	28,571	-0.10%
2021/09/28	59	62.78	13	62.42	62.30	46	29,643	0.16%
2021/09/27	75	65.19	45	65.08	63.90	30	31,156	0.10%
2021/09/24	51	65.00	53	65.22	65.00	-2	34,992	-0.01%
2021/09/23	29	63.76	50	63.86	64.00	-21	37,296	-0.06%
2021/09/22	69	61.94	31	62.18	62.00	38	39,665	0.10%
2021/09/17	42	63.62	126	63.90	63.50	-84	42,413	-0.20%	大賣/
2021/09/16	125	63.52	145	63.49	63.50	-20	44,810	-0.04%	大買/大賣/
2021/09/15	73	63.95	53	63.63	63.90	20	47,675	0.04%
2021/09/14	71	64.55	35	65.85	63.60	36	49,222	0.07%
2021/09/13	107	64.45	96.7	65.26	63.90	10.3	52,959	0.02%	大買/
2021/09/10	31	62.10	44.3	62.37	62.90	-13.3	53,114	-0.02%
2021/09/09	35	61.93	15	62.06	61.70	20	53,750	0.04%
2021/09/08	10	62.24	50	62.41	62.90	-40	54,643	-0.07%
2021/09/07	153	63.03	138	63.81	61.70	15	55,285	0.03%	大買/大賣/
2021/09/06	67	62.41	68.4	62.83	61.60	-1.4	55,658	0.00%
2021/09/03	230	64.35	188	65.04	63.80	42	56,174	0.07%	大買/大賣/
2021/09/02	69	65.54	101.4	66.19	67.20	-32.4	56,309	-0.06%	大賣/
2021/09/01	70.3	66.97	21	67.09	65.80	49.3	56,476	0.09%
2021/08/31	38	70.58	64	70.09	69.30	-26	56,856	-0.05%
2021/08/30	196	71.42	219	72.33	70.90	-23	57,079	-0.04%	大買/大賣/
2021/08/27	123	71.40	51	71.68	70.20	72	57,053	0.13%	大買/
2021/08/26	193	73.18	169	74.24	72.90	24	57,307	0.04%	大買/大賣/
2021/08/25	77.3	72.42	112	73.13	74.00	-34.7	58,239	-0.06%	大賣/
2021/08/24	195.6	72.95	117	72.98	72.80	78.6	58,124	0.14%	大買/大賣/
2021/08/23	0	0.00	73.4	69.29	70.10	-73.4	57,448	-0.13%
2021/08/20	51.3	62.68	99	62.75	63.80	-47.7	58,353	-0.08%
2021/08/19	109	62.41	89	63.07	60.40	20	59,070	0.03%	大買/
2021/08/18	68.4	58.14	74	59.01	62.40	-5.6	59,461	-0.01%
2021/08/17	31	58.58	19	58.53	57.10	12	60,462	0.02%
2021/08/16	27.1	60.13	8	59.89	58.80	19.1	61,044	0.03%
2021/08/13	85	62.58	18	62.54	61.20	67	61,556	0.11%
2021/08/12	2	62.05	7	62.39	62.60	-5	62,214	-0.01%
2021/08/11	17	60.95	26	61.22	61.20	-9	62,923	-0.01%
2021/08/10	13	63.05	12	64.12	62.30	1	62,981	0.00%
2021/08/09	52	64.11	39	64.27	63.00	13	63,482	0.02%
2021/08/06	92	65.53	88	65.46	64.20	4	63,902	0.01%
2021/08/05	7	63.00	14	63.46	63.10	-7	63,763	-0.01%
2021/08/04	37	63.95	17	64.36	64.00	20	63,876	0.03%
2021/08/03	119	63.97	156	64.23	63.90	-37	64,567	-0.06%	大買/大賣/
2021/08/02	35	63.34	73	64.34	64.50	-38	65,142	-0.06%
2021/07/30	98.1	65.26	244	67.57	62.60	-145.9	65,383	-0.22%	大賣/鉅額交易
2021/07/29	309.2	65.88	312	64.50	67.20	-2.8	65,268	0.00%	大買/大賣/
2021/07/28	52	63.56	24	63.76	62.30	28	65,495	0.04%
2021/07/27	134	63.96	39	64.20	62.00	95	65,896	0.14%	大買/
2021/07/26	53	66.33	22	67.40	64.10	31	67,139	0.05%
2021/07/23	107	66.39	99	67.19	67.00	8	67,620	0.01%	大買/
2021/07/22	102	64.20	98	64.84	64.90	4	67,897	0.01%	大買/
2021/07/21	134	66.24	95	66.91	65.00	39	68,700	0.06%	大買/
2021/07/20	94	67.84	86	69.67	67.90	8	69,019	0.01%
2021/07/19	40	70.96	40	71.60	70.60	0	69,684	0.00%
2021/07/16	341	72.69	667	72.94	71.00	-326	70,256	-0.46%	大買/大賣/鉅額交易
2021/07/15	510	73.22	318	71.70	73.90	192	69,495	0.28%	大買/大賣/鉅額交易
2021/07/14	111	67.88	68	68.03	67.20	43	69,104	0.06%	大買/
2021/07/13	197	69.44	190	69.79	69.50	7	68,429	0.01%	大買/大賣/
2021/07/12	153	72.98	144	74.02	71.80	9	67,993	0.01%	大買/大賣/
2021/07/09	153	72.98	81	73.50	72.10	72	67,505	0.11%	大買/
2021/07/08	250	75.85	256	76.16	76.00	-6	67,084	-0.01%	大買/大賣/
2021/07/07	180	76.81	116	77.08	75.60	64	66,212	0.10%	大買/大賣/
2021/07/06	76	79.02	148	78.83	77.00	-72	65,280	-0.11%	大賣/
2021/07/05	171	79.49	215	78.44	78.00	-44	64,163	-0.07%	大買/大賣/
2021/07/02	130	86.91	145.1	87.00	84.50	-15.1	62,931	-0.02%	大買/大賣/
2021/07/01	1,233	89.06	1,210	91.12	88.70	23	61,490	0.04%	大買/大賣/
2021/06/30	174	85.15	192.6	86.64	89.10	-18.6	57,706	-0.03%	大買/大賣/
2021/06/29	642.1	83.81	594	85.49	83.00	48.1	55,515	0.09%	大買/大賣/
2021/06/28	242.1	82.64	209.1	83.54	85.00	32.9	53,345	0.06%	大買/大賣/
2021/06/25	393.6	80.03	351	80.19	79.00	42.6	50,615	0.08%	大買/大賣/
2021/06/24	226	77.19	217	77.28	77.70	9	48,291	0.02%	大買/大賣/
2021/06/23	318.2	76.90	389	76.83	74.50	-70.8	45,419	-0.16%	大買/大賣/
2021/06/22	443.2	81.21	404.2	81.91	82.70	39	43,824	0.09%	大買/大賣/
2021/06/21	19	75.60	45	75.38	75.60	-26	40,035	-0.06%
2021/06/18	28	66.27	169	67.03	68.80	-141	39,777	-0.35%	大賣/鉅額交易
2021/06/17	178	60.43	201	61.34	62.60	-23	39,449	-0.06%	大買/大賣/
2021/06/16	283	61.10	142	61.39	58.60	141	38,616	0.37%	大買/大賣/鉅額交易
2021/06/15	192	60.35	408	60.76	61.20	-216	37,964	-0.57%	大買/大賣/鉅額交易
2021/06/11	109.2	58.50	110	58.83	58.30	-0.8	37,224	0.00%	大買/大賣/
2021/06/09	99	55.62	34	55.42	55.10	65	36,302	0.18%
2021/06/08	216	58.38	120	58.70	57.20	96	35,860	0.27%	大買/大賣/
2021/06/07	100	56.01	90	56.38	57.20	10	35,212	0.03%
2021/06/04	97	60.15	65	60.53	59.00	32	34,757	0.09%
2021/06/03	91	61.96	97	62.28	61.30	-6	34,450	-0.02%
2021/06/02	299	61.73	293	62.47	61.60	6	34,207	0.02%	大買/大賣/
2021/06/01	133	59.55	89	59.86	61.00	44	32,922	0.13%	大買/
2021/05/31	98	61.29	76	61.01	59.80	22	32,520	0.07%
2021/05/28	110	59.31	137	60.06	60.40	-27	31,635	-0.09%	大買/大賣/
2021/05/27	169	58.68	156	59.33	58.30	13	30,551	0.04%	大買/大賣/
2021/05/26	138	56.83	152.1	57.67	57.10	-14.1	29,473	-0.05%	大買/大賣/
2021/05/25	723.1	57.35	746	55.90	57.50	-22.9	28,382	-0.08%	大買/大賣/
2021/05/24	19	53.97	49	54.28	55.90	-30	26,966	-0.11%
2021/05/21	88	47.74	107	48.53	50.90	-19	26,332	-0.07%	大賣/
2021/05/20	229	48.21	134	49.91	46.35	95	25,730	0.37%	大買/大賣/
2021/05/19	312	49.90	441	50.55	51.10	-129	24,989	-0.52%	大買/大賣/鉅額交易
2021/05/18	81	46.34	75	47.13	47.65	6	24,375	0.02%
2021/05/17	75	43.26	123	43.52	43.35	-48	24,091	-0.20%	大賣/
2021/05/14	316	49.76	149	49.09	47.45	167	23,447	0.71%	大買/大賣/鉅額交易
2021/05/13	50	52.73	28	53.53	52.70	22	22,766	0.10%
2021/05/12	80	60.11	28.6	61.06	58.50	51.4	22,337	0.23%
2021/05/11	81.1	65.17	55.5	64.82	65.00	25.6	22,097	0.12%
2021/05/10	20	66.45	60.7	66.89	67.80	-40.7	21,344	-0.19%
2021/05/07	115	62.65	140	63.84	64.80	-25	20,635	-0.12%	大買/大賣/
2021/05/06	368	63.08	423	63.28	62.90	-55	20,145	-0.27%	大買/大賣/
2021/05/05	257	62.64	196	63.42	61.90	61	19,705	0.31%	大買/大賣/
2021/05/04	189	64.67	142.2	67.87	63.20	46.8	18,995	0.25%	大買/大賣/
2021/05/03	63	73.79	125	73.22	70.20	-62	18,251	-0.34%	大賣/
2021/04/29	66	67.55	103	68.64	70.20	-37	16,779	-0.22%	大賣/
2021/04/28	124	70.54	71	68.68	68.00	53	16,142	0.33%	大買/
2021/04/27	179	69.44	173	69.73	69.00	6	15,420	0.04%	大買/大賣/
2021/04/26	37	65.19	110	64.61	67.90	-73	14,104	-0.52%	大賣/
2021/04/23	130	63.51	87	64.83	61.80	43	13,310	0.32%	大買/
2021/04/22	177.1	65.69	91	65.00	63.70	86.1	12,385	0.70%	大買/
2021/04/21	619	61.89	728	61.41	61.90	-109	11,585	-0.94%	大買/大賣/鉅額交易
2021/04/20	202	56.70	205	55.98	56.30	-3	10,663	-0.03%	大買/大賣/
2021/04/19	127	51.95	156	50.26	52.40	-29	9,741	-0.30%	大買/大賣/
2021/04/16	30	44.95	67	45.33	47.65	-37	9,682	-0.38%
2021/04/15	160	43.38	3	43.70	43.35	157	9,396	1.67%	大買/鉅額交易
2021/04/14	17	43.10	75	43.90	44.00	-58	9,501	-0.61%
2021/04/13	106	43.34	76	43.55	43.00	30	9,410	0.32%	大買/
2021/04/12	100	42.76	126	43.34	42.50	-26	9,563	-0.27%	大賣/
2021/04/09	118	41.89	40	41.40	41.85	78	9,633	0.81%	大買/
2021/04/08	23	41.96	251	42.60	42.85	-228	9,609	-2.37%	大賣/鉅額交易
2021/04/07	194	41.69	165	42.03	42.05	29	9,684	0.30%	大買/大賣/
2021/04/06	240	41.94	42	42.33	42.05	198	10,351	1.91%	大買/鉅額交易
2021/04/01	14.1	41.78	101	41.89	42.35	-86.9	10,740	-0.81%	大賣/
2021/03/31	60	40.66	89	40.80	41.30	-29	10,602	-0.27%
2021/03/30	91	38.82	89	39.23	39.55	2	10,389	0.02%
2021/03/29	0	0.00	111	39.19	39.40	-111	10,483	-1.06%	大賣/鉅額交易
2021/03/26	100	37.60	12	37.86	37.90	88	11,037	0.80%
2021/03/25	53	38.09	2	37.70	37.35	51	11,832	0.43%
2021/03/24	37	38.21	33	38.61	38.75	4	12,308	0.03%
2021/03/23	141	38.49	72	38.73	38.80	69	12,204	0.57%	大買/
2021/03/22	31	39.20	201	39.13	39.00	-170	12,070	-1.41%	大賣/鉅額交易
2021/03/19	66	38.19	20	38.00	37.70	46	11,858	0.39%
2021/03/18	24	37.84	23	37.93	38.00	1	11,738	0.01%
2021/03/17	21	37.23	20	37.48	37.65	1	11,566	0.01%
2021/03/16	10	37.20	4	37.38	37.30	6	11,595	0.05%
2021/03/15	16	37.23	18	37.52	37.75	-2	11,624	-0.02%
2021/03/12	81	36.00	41	36.57	36.70	40	11,686	0.34%
2021/03/11	48	36.34	72	36.93	36.40	-24	11,654	-0.21%
2021/03/10	7	35.94	20	36.50	36.50	-13	11,607	-0.11%
2021/03/09	5	36.11	17	36.60	36.70	-12	11,573	-0.10%
2021/03/08	90	36.46	79	37.56	35.50	11	11,480	0.10%
2021/03/05	5	35.50	39	35.98	36.00	-34	11,213	-0.30%
2021/03/04	0	0.00	91	35.42	35.85	-91	11,110	-0.82%
2021/03/03	0	0.00	30	34.13	34.70	-30	11,027	-0.27%
2021/03/02	20	33.93	0	0.00	33.60	20	11,075	0.18%
2021/02/26	10	34.35	0	0.00	34.65	10	11,162	0.09%
2021/02/25	5	34.55	30	34.91	35.00	-25	11,171	-0.22%
2021/02/24	17	34.96	0	0.00	34.55	17	11,196	0.15%
2021/02/23	21	35.26	15	35.60	35.10	6	11,178	0.05%
2021/02/22	25	35.09	22	35.42	35.15	3	11,115	0.03%
2021/02/19	170	34.90	79	35.07	35.15	91	11,105	0.82%	大買/
2021/02/18	0	0.00	11	35.39	35.25	-11	11,037	-0.10%
2021/02/17	6	32.60	0	0.00	33.15	6	10,811	0.06%
2021/02/05	23	32.03	14	32.49	32.50	9	10,788	0.08%
2021/02/04	5	32.25	5	32.45	32.45	0	10,781	0.00%
2021/02/03	7	32.55	7	32.84	32.55	0	10,813	0.00%
2021/02/02	5	31.60	5	32.65	33.00	0	10,856	0.00%
2021/02/01	5	31.55	10	31.78	32.05	-5	10,888	-0.05%
2021/01/29	0	0.00	19	32.48	31.25	-19	10,869	-0.17%
2021/01/28	2	32.60	1	32.40	32.40	1	10,763	0.01%
2021/01/27	5	33.15	14	33.65	33.05	-9	10,715	-0.08%
2021/01/26	2	33.85	13	34.09	33.60	-11	10,666	-0.10%
2021/01/25	15	34.22	0	0.00	34.30	15	10,635	0.14%
2021/01/22	10	33.93	18	34.54	34.35	-8	10,595	-0.08%
2021/01/21	23	34.23	24	34.50	33.50	-1	10,546	-0.01%
2021/01/20	51	34.14	57	33.91	33.50	-6	10,467	-0.06%
2021/01/19	1	34.70	21	34.99	35.25	-20	10,383	-0.19%
2021/01/18	55	33.64	53	34.43	34.70	2	10,359	0.02%
2021/01/15	76	36.04	8	35.01	34.95	68	10,260	0.66%
2021/01/14	80	36.56	171	36.79	36.70	-91	10,091	-0.90%	大賣/
2021/01/13	77	36.18	236	36.84	36.00	-159	9,885	-1.61%	大賣/鉅額交易
2021/01/12	166	36.93	31	36.03	35.55	135	9,816	1.38%	大買/鉅額交易
2021/01/11	36	37.47	79	37.48	37.40	-43	9,620	-0.45%
2021/01/08	35	35.11	61	35.56	35.80	-26	9,343	-0.28%
2021/01/07	46	34.69	22	34.81	34.80	24	9,238	0.26%
2021/01/06	84	36.61	45	36.98	35.75	39	9,102	0.43%
2021/01/05	52	37.09	59	37.29	37.15	-7	8,961	-0.08%
2021/01/04	144	36.77	68	37.13	36.70	76	8,698	0.87%	大買/
2020/12/31	8	36.96	0	0.00	36.90	8	8,539	0.09%
2020/12/30	9	35.86	14	36.58	36.95	-5	8,477	-0.06%
2020/12/29	63	38.92	105	38.70	36.90	-42	8,518	-0.49%	大賣/
2020/12/28	292	36.94	436	36.78	37.15	-144	7,947	-1.81%	大買/大賣/鉅額交易
2020/12/25	46	34.76	91	35.03	35.00	-45	7,362	-0.61%
2020/12/24	132	34.24	81	34.86	34.20	51	7,220	0.71%	大買/
2020/12/23	184	33.99	75	34.07	34.65	109	7,166	1.52%	大買/鉅額交易
2020/12/22	111	36.32	63	35.82	34.35	48	6,956	0.69%	大買/
2020/12/21	135	34.56	158	35.13	36.65	-23	6,260	-0.37%	大買/大賣/
2020/12/18	64	34.10	87	33.32	34.00	-23	5,401	-0.43%
2020/12/17	20	32.21	37	32.46	32.50	-17	4,813	-0.35%
2020/12/16	1	32.00	27	32.00	32.20	-26	4,752	-0.55%
2020/12/15	120	32.31	87	32.96	31.60	33	4,656	0.71%	大買/
2020/12/14	10	31.05	31	31.70	32.00	-21	4,428	-0.47%
2020/12/11	10	30.85	11	31.10	30.95	-1	4,338	-0.02%
2020/12/10	29	31.18	53	31.94	31.10	-24	4,297	-0.56%
2020/12/09	2	32.10	1	31.90	31.70	1	4,213	0.02%
2020/12/08	110	32.32	35	32.48	31.55	75	4,110	1.82%	大買/
2020/12/07	12	31.28	0	0.00	31.30	12	3,815	0.31%
2020/12/04	5	31.55	37	31.38	31.40	-32	3,785	-0.85%
2020/12/03	6	30.75	2	30.80	30.75	4	3,754	0.11%
2020/12/02	17	30.89	5	31.20	30.90	12	3,783	0.32%
2020/12/01	20	30.99	0	0.00	30.95	20	3,768	0.53%
2020/11/30	54	31.61	5	31.52	31.40	49	3,783	1.29%
2020/11/27	0	0.00	29	31.92	32.00	-29	3,709	-0.78%
2020/11/26	17	31.15	9	31.41	31.55	8	3,637	0.22%
2020/11/25	5	31.10	7	31.19	31.05	-2	3,586	-0.06%
2020/11/24	0	0.00	12	30.40	30.55	-12	3,449	-0.35%
2020/11/23	10	30.05	10	30.30	30.30	0	3,411	0.00%
2020/11/20	1	30.00	1	29.90	29.95	0	3,366	0.00%
2020/11/19	10	29.95	4	29.93	30.00	6	3,364	0.18%
2020/11/18	0	0.00	115	29.99	30.05	-115	3,337	-3.45%	大賣/鉅額交易
2020/11/17	48	29.28	0	0.00	29.50	48	3,274	1.47%
2020/11/16	5	29.50	43	29.70	29.35	-38	3,277	-1.16%
2020/11/13	77	29.46	10	29.43	29.50	67	3,272	2.05%
2020/11/12	30	29.30	6	29.58	29.25	24	3,267	0.73%
2020/11/11	19	29.18	28	29.45	29.75	-9	3,267	-0.28%
2020/11/10	38	29.42	15	29.37	29.15	23	3,240	0.71%
2020/11/09	20	28.83	10	29.20	28.70	10	3,173	0.32%
2020/11/06	21	28.82	34	28.80	28.80	-13	3,117	-0.42%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/30	1	28.85	0	0.00	29.00	1	3,194	0.03%
2020/10/29	32	29.00	2	28.70	29.00	30	3,176	0.94%
2020/10/28	2	29.25	0	0.00	29.25	2	3,157	0.06%
2020/10/27	10	29.80	3	29.75	29.70	7	3,138	0.22%
2020/10/26	5	30.12	1	30.80	30.10	4	3,122	0.13%
2020/10/23	13	29.50	16	29.53	29.50	-3	3,061	-0.10%
2020/10/21	11	29.45	0	0.00	29.30	11	3,065	0.36%
2020/10/20	1	28.85	2	29.20	29.00	-1	3,062	-0.03%
2020/10/19	10	29.10	1	29.15	29.00	9	3,042	0.30%
2020/10/16	10	29.00	5	29.15	29.20	5	3,014	0.17%
2020/10/15	17	29.03	5	29.35	29.35	12	2,959	0.41%
2020/10/14	6	29.38	0	0.00	29.50	6	2,865	0.21%
2020/10/13	17	29.92	0	0.00	29.85	17	2,778	0.61%
2020/10/12	4	30.16	8	30.10	30.00	-4	2,713	-0.15%
2020/10/08	33	31.21	0	0.00	31.00	33	2,643	1.25%
2020/10/07	3	32.02	1	32.30	32.00	2	2,543	0.08%
2020/10/06	4	32.18	35	32.51	32.75	-31	2,420	-1.28%
2020/10/05	32	32.03	10	32.14	32.90	22	2,163	1.02%
2020/09/29	31	30.18	31	29.95	29.95	0	1,922	0.00%
2020/09/28	0	0.00	21	29.84	30.05	-21	1,914	-1.10%
2020/09/25	2	28.33	16	28.85	28.55	-14	1,851	-0.76%
2020/09/24	1	28.20	0	0.00	28.00	1	1,862	0.05%
2020/09/23	21	28.57	0	0.00	28.35	21	1,842	1.14%
2020/09/22	20	28.78	3	28.75	28.70	17	1,927	0.88%
2020/09/17	3	29.15	0.1	31.40	29.20	2.9	2,013	0.15%
2020/09/15	2	29.35	1	29.35	29.40	1	2,035	0.05%
2020/09/14	2	29.38	0	0.00	29.50	2	2,082	0.10%
2020/09/11	26	29.83	1	29.55	29.60	25	2,106	1.19%
2020/09/09	3	30.17	0	0.00	30.45	3	2,134	0.14%
2020/09/08	1	30.70	1	30.90	30.70	0	2,133	0.00%
2020/09/07	1	31.35	36	30.93	31.25	-35	2,109	-1.66%
2020/09/04	0	0.00	35	30.42	30.40	-35	2,081	-1.68%
2020/09/03	0	0.00	29	30.36	30.45	-29	2,084	-1.39%
2020/09/02	5	29.70	0	0.00	29.70	5	2,067	0.24%
2020/09/01	0	0.00	21	30.38	29.70	-21	2,100	-1.00%
2020/08/31	1	29.50	25	29.95	30.00	-24	2,144	-1.12%
2020/08/28	29	29.27	0	0.00	29.30	29	2,145	1.35%
2020/08/27	20	29.30	1	29.40	29.35	19	2,166	0.88%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/17	0	30.00	1	30.05	29.90	-1	2,194	-0.04%
2020/08/13	0	0.00	10	29.20	29.20	-10	2,179	-0.46%
2020/08/12	45	29.17	0	29.20	29.05	45	2,193	2.05%
2020/08/11	0	0.00	114	29.87	29.80	-114	2,177	-5.23%	大賣/鉅額交易
2020/08/10	0	0.00	102	29.24	29.50	-102	2,128	-4.79%	大賣/鉅額交易
2020/08/06	10	27.75	0	0.00	27.95	10	2,096	0.48%
2020/08/05	0	0.00	10	27.95	27.95	-10	2,107	-0.47%
2020/08/04	1	27.35	1	27.40	27.30	0	2,124	0.00%
2020/08/03	5	27.35	0	0.00	27.30	5	2,168	0.23%
2020/07/31	0	0.00	4	27.65	27.75	-4	2,174	-0.18%
2020/07/30	1	27.10	0	0.00	27.30	1	2,198	0.05%
2020/07/29	5	26.25	5	26.98	26.80	0	2,221	0.00%
2020/07/28	23	26.93	0	0.00	26.35	23	2,246	1.02%
2020/07/27	2	27.53	83	27.42	27.25	-81	2,280	-3.55%
2020/07/24	1	28.30	40	28.06	28.00	-39	2,311	-1.69%
2020/07/22	2	29.00	2	29.25	28.95	0	2,346	0.00%
2020/07/21	0	0.00	32	29.05	29.15	-32	2,358	-1.36%
2020/07/20	1	28.65	0	0.00	28.80	1	2,394	0.04%
2020/07/17	0.1	28.85	3	28.90	28.70	-2.9	2,418	-0.12%
2020/07/14	0	0.00	1	28.60	28.55	-1	2,576	-0.04%
2020/07/13	1	28.95	1	29.00	28.85	0	2,589	0.00%
2020/07/10	11	29.00	0	0.00	28.95	11	2,632	0.42%
2020/07/09	66	29.90	0	0.00	29.75	66	2,620	2.52%
2020/07/08	125	30.13	0	0.00	30.15	125	2,602	4.80%	大買/鉅額交易
2020/07/07	0	0.00	11	30.45	30.45	-11	2,586	-0.43%
2020/07/06	50	30.05	0	0.00	30.10	50	2,550	1.96%
2020/07/03	11	29.90	0	0.00	29.80	11	2,557	0.43%
2020/07/02	3	29.77	11	29.75	29.60	-8	2,557	-0.31%
2020/07/01	66	29.55	2	29.65	29.50	64	2,566	2.49%
2020/06/30	2	31.30	10	31.28	31.30	-8	2,488	-0.32%
2020/06/24	1	31.05	3	31.07	31.00	-2	2,393	-0.08%
2020/06/23	3	30.80	0	0.00	30.90	3	2,395	0.13%
2020/06/22	0	0.00	6	31.00	30.85	-6	2,401	-0.25%
2020/06/19	13	31.36	0	0.00	30.90	13	2,397	0.54%
2020/06/17	20	30.50	21	31.00	30.85	-1	2,346	-0.04%
2020/06/16	18	30.55	0	0.00	30.65	18	2,341	0.77%
2020/06/15	11	30.15	12	30.67	30.45	-1	2,400	-0.04%
2020/06/12	1	30.20	0	0.00	30.40	1	2,415	0.04%
2020/06/11	74	30.80	18	30.20	30.10	56	2,429	2.30%
2020/06/10	40	30.95	22	31.55	31.00	18	2,408	0.75%
2020/06/09	22	31.00	0	0.00	31.05	22	2,405	0.91%
2020/06/05	0	0.00	10	32.03	32.05	-10	2,369	-0.42%
2020/06/04	0	0.00	94	31.01	31.15	-94	2,331	-4.03%
2020/06/03	0	0.00	20	30.65	30.60	-20	2,321	-0.86%
2020/06/02	0	0.00	145	30.00	30.00	-145	2,306	-6.29%	大賣/鉅額交易
2020/06/01	0	0.00	35	29.54	29.60	-35	2,295	-1.53%
2020/05/29	40	29.09	30	29.23	29.05	10	2,298	0.44%
2020/05/28	0	0.00	30	29.48	29.40	-30	2,307	-1.30%
2020/05/27	15	29.67	14	30.00	29.40	1	2,315	0.04%
2020/05/26	0	0.00	51	29.41	29.50	-51	2,320	-2.20%
2020/05/25	0	0.00	90	28.84	29.00	-90	2,283	-3.94%
2020/05/21	25	28.40	70	28.62	28.65	-45	2,269	-1.98%
2020/05/20	25	28.15	5	28.30	28.30	20	2,253	0.89%
2020/05/19	110	28.22	5	28.30	28.25	105	2,253	4.66%	大買/鉅額交易
2020/05/13	20	28.25	0	0.00	28.30	20	2,277	0.88%
2020/05/12	10	28.55	0	0.00	28.55	10	2,290	0.44%
2020/05/11	55	28.90	0	0.00	28.90	55	2,287	2.40%
2020/05/08	80	29.24	0	0.00	28.85	80	2,279	3.51%
2020/05/07	0	0.00	15	29.30	29.30	-15	2,257	-0.66%
2020/05/06	0	0.00	130	29.20	29.25	-130	2,262	-5.75%	大賣/鉅額交易
2020/05/05	10	29.00	0	0.00	29.05	10	2,253	0.44%
2020/05/04	5	29.15	10	28.90	28.90	-5	2,251	-0.22%
2020/04/29	0	0.00	30	29.28	29.25	-30	2,190	-1.37%
2020/04/28	27	28.86	15	28.75	28.95	12	2,141	0.56%
2020/04/27	70	28.60	0	0.00	28.50	70	2,132	3.28%
2020/04/24	5	28.55	5	28.80	28.40	0	2,097	0.00%
2020/04/23	1	28.70	24	28.78	28.85	-23	2,079	-1.11%
2020/04/21	60	28.70	35	28.91	28.45	25	2,010	1.24%
2020/04/20	5	28.45	5	28.85	28.60	0	1,892	0.00%
2020/04/17	20	28.55	5	28.80	28.40	15	1,875	0.80%
2020/04/16	10	28.10	10	28.45	28.35	0	1,846	0.00%
2020/04/15	0	0.00	10	28.60	28.45	-10	1,830	-0.55%
2020/04/14	5	27.85	10	27.70	28.00	-5	1,789	-0.28%
2020/04/13	12	27.40	0	0.00	27.50	12	1,778	0.67%
2020/04/10	0	0.00	20	27.45	27.70	-20	1,777	-1.12%
2020/04/09	1	27.20	4	27.33	27.35	-3	1,772	-0.17%
2020/04/07	0	0.00	2	26.85	26.75	-2	1,737	-0.12%
2020/04/06	1	26.40	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	1	26.65	26.55	-1	1,706	-0.06%
2020/03/31	5	25.85	13	25.98	26.00	-8	1,690	-0.47%
2020/03/30	0	0.00	6	25.50	25.50	-6	1,674	-0.36%
2020/03/27	11	25.44	0	0.00	25.55	11	1,672	0.66%
2020/03/26	0	0.00	35	25.33	25.45	-35	1,650	-2.12%
2020/03/25	10	24.75	55	24.91	24.80	-45	1,641	-2.74%
2020/03/24	59	23.99	5	24.14	23.95	54	1,621	3.33%
2020/03/20	26	23.73	7	23.65	24.00	19	1,589	1.20%
2020/03/19	17	22.50	10	23.05	22.45	7	1,547	0.45%
2020/03/18	0	0.00	12	25.00	24.90	-12	1,469	-0.82%
2020/03/17	1	25.75	33	25.27	25.00	-32	1,440	-2.22%
2020/03/16	1	26.30	0	0.00	26.00	1	1,402	0.07%
2020/03/13	14	26.32	116	26.22	27.15	-102	1,373	-7.43%	大賣/鉅額交易
2020/03/12	0	0.00	85	28.20	28.20	-85	1,320	-6.44%
2020/03/11	11	28.80	21	28.98	28.85	-10	1,294	-0.77%
2020/03/10	5	27.95	5	28.00	27.85	0	1,260	0.00%
2020/03/09	0	0.00	5	27.95	28.00	-5	1,233	-0.41%
2020/03/06	10	28.73	0	0.00	28.70	10	1,228	0.81%
2020/03/05	5	28.80	5	29.05	29.10	0	1,217	0.00%
2020/03/04	5	28.90	0	0.00	28.80	5	1,213	0.41%
2020/03/03	15	29.18	1	29.05	29.00	14	1,199	1.17%
2020/03/02	10	29.10	0	0.00	29.00	10	1,194	0.84%
2020/02/25	3	29.53	0	0.00	29.50	3	1,164	0.26%
2020/02/21	0	0.00	1	30.15	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	11	30.23	30.20	-11	1,171	-0.94%
2020/02/19	0	0.00	18	29.72	29.85	-18	1,161	-1.55%
2020/02/18	0	0.00	6	29.31	29.35	-6	1,158	-0.52%
2020/02/17	11	29.10	12	29.37	29.10	-1	1,164	-0.09%
2020/02/14	20	29.43	9	29.90	29.40	11	1,148	0.96%
2020/02/13	48	29.68	51	29.90	29.55	-3	1,118	-0.27%
2020/02/12	14	29.45	37	29.80	29.45	-23	1,108	-2.07%
2020/02/11	0	0.00	10	29.65	29.50	-10	1,091	-0.92%
2020/02/10	1	29.35	4	29.45	29.35	-3	1,101	-0.27%
2020/02/07	2	29.83	11	29.88	29.80	-9	1,096	-0.82%
2020/02/06	34	30.08	0	0.00	30.20	34	1,109	3.06%
2020/02/05	4	30.03	29	29.95	30.00	-25	1,105	-2.26%
2020/02/04	0	0.00	3	30.38	30.50	-3	1,091	-0.27%
2020/02/03	1	30.10	22	30.03	30.10	-21	1,094	-1.92%
2020/01/31	0	0.00	9	30.81	30.75	-9	1,090	-0.83%
2020/01/30	6	30.63	0	0.00	30.30	6	1,101	0.54%
2020/01/20	0	0.00	10	32.38	32.20	-10	1,090	-0.92%
2020/01/17	9	31.96	0	0.00	32.05	9	1,095	0.82%
2020/01/16	1	32.20	0	0.00	32.20	1	1,112	0.09%
2020/01/15	0	0.00	6.4	32.02	32.10	-6.4	1,147	-0.56%
2020/01/14	1	31.95	21	32.00	31.70	-20	1,163	-1.72%
2020/01/13	0	0.00	12	32.00	31.95	-12	1,175	-1.02%
2020/01/10	16	32.01	2	31.85	31.80	14	1,232	1.14%
2020/01/09	12	32.28	0	0.00	32.15	12	1,225	0.98%
2020/01/08	16	32.34	34	32.19	32.35	-18	1,266	-1.42%
2020/01/07	1	32.75	10	32.68	32.75	-9	1,302	-0.69%
2020/01/06	1	32.85	17	32.81	32.80	-16	1,379	-1.16%
2020/01/03	1	33.15	0	0.00	33.15	1	1,422	0.07%
2020/01/02	16	33.43	15	33.61	33.50	1	1,465	0.07%
2019/12/31	0	0.00	57	33.50	33.60	-57	1,495	-3.81%
2019/12/30	10	33.05	0	0.00	33.05	10	1,506	0.66%
2019/12/27	6	33.19	0	0.00	33.10	6	1,531	0.39%
2019/12/26	3	33.13	0	0.00	33.15	3	1,549	0.19%
2019/12/25	9	33.18	15	33.37	33.40	-6	1,577	-0.38%
2019/12/24	66	33.34	0	0.00	33.20	66	1,603	4.12%
2019/12/23	11	33.57	5	33.95	33.70	6	1,630	0.37%
2019/12/20	0	0.00	6	34.03	34.00	-6	1,664	-0.36%
2019/12/19	0	0.00	1	33.80	33.80	-1	1,665	-0.06%
2019/12/18	0	0.00	56	33.75	33.80	-56	1,711	-3.27%
2019/12/17	0	0.00	42	33.37	33.50	-42	1,755	-2.39%
2019/12/16	46	33.09	0	0.00	33.10	46	1,773	2.59%
2019/12/13	31	33.20	0	0.00	33.10	31	1,782	1.74%
2019/12/12	10	33.25	0	0.00	33.35	10	1,780	0.56%
2019/12/11	18	33.38	0	0.00	33.45	18	1,783	1.01%
2019/12/10	10	33.55	2	33.73	33.75	8	1,798	0.44%
2019/12/09	1	33.80	0	0.00	33.75	1	1,807	0.06%
2019/12/06	2	34.00	0	0.00	34.05	2	1,842	0.11%
2019/12/05	1	34.10	0	0.00	34.15	1	1,851	0.05%
2019/12/04	1	34.15	10	34.25	34.35	-9	1,886	-0.48%
2019/12/03	5	34.29	0	0.00	34.35	5	1,899	0.26%
2019/12/02	1	33.55	0	0.00	33.50	1	1,911	0.05%
2019/11/29	0	0.00	10	33.99	33.75	-10	1,994	-0.50%
2019/11/28	0	0.00	5	34.00	33.80	-5	2,045	-0.24%
2019/11/27	18	33.75	0	0.00	33.85	18	2,075	0.87%
2019/11/26	0	0.00	17	33.89	34.00	-17	2,131	-0.80%
2019/11/22	0	0.00	3	33.25	33.25	-3	2,146	-0.14%
2019/11/21	0	0.00	11	33.13	33.15	-11	2,150	-0.51%
2019/11/18	0	0.00	14	32.93	32.95	-14	2,188	-0.64%
2019/11/14	6	32.61	5	33.30	32.65	1	2,236	0.04%
2019/11/12	5	32.90	0	0.00	33.05	5	2,283	0.22%
2019/11/11	4	33.05	5	33.00	33.05	-1	2,315	-0.04%
2019/11/08	3	33.50	1	33.60	33.60	2	2,321	0.09%
2019/11/07	0	0.00	29	33.82	33.80	-29	2,336	-1.24%
2019/11/06	5	34.05	6	34.25	34.10	-1	2,366	-0.04%
2019/11/05	0	0.00	3	34.38	34.40	-3	2,362	-0.13%
2019/11/04	0	0.00	12	33.77	33.75	-12	2,367	-0.51%
2019/11/01	5	33.70	1	33.90	33.65	4	2,380	0.17%
2019/10/31	5	34.05	8	34.25	33.85	-3	2,417	-0.12%
2019/10/30	0	0.00	75	34.36	34.40	-75	2,439	-3.07%
2019/10/29	0	0.00	10	34.03	34.00	-10	2,440	-0.41%
2019/10/28	0	0.00	41	34.00	33.95	-41	2,459	-1.67%
2019/10/23	39	33.58	15	33.63	33.50	24	2,635	0.91%
2019/10/22	10	34.05	45	34.08	34.10	-35	2,739	-1.28%
2019/10/21	10	33.55	1	33.80	33.95	9	2,878	0.31%
2019/10/18	12	33.05	129	33.81	33.85	-117	3,136	-3.73%	大賣/鉅額交易
2019/10/17	5	33.45	5	33.70	33.55	0	3,209	0.00%
2019/10/16	122	33.56	10	33.56	33.45	112	3,352	3.34%	大買/鉅額交易
2019/10/15	97	34.27	3	34.05	34.10	94	3,325	2.83%
2019/10/14	20	34.00	63	34.64	34.90	-43	3,297	-1.30%
2019/10/09	2	32.95	66	33.45	33.55	-64	3,220	-1.99%
2019/10/08	139	33.29	4	33.20	33.00	135	3,176	4.25%	大買/鉅額交易
2019/10/07	10	33.10	90	33.69	33.95	-80	3,141	-2.55%
2019/10/04	12	32.76	0	0.00	32.85	12	3,138	0.38%
2019/10/03	15	33.02	3	33.05	33.00	12	3,142	0.38%
2019/10/02	55	33.24	55	33.43	33.20	0	3,129	0.00%
2019/10/01	136	33.19	20	33.14	33.15	116	3,124	3.71%	大買/鉅額交易
2019/09/27	0	0.00	16	33.71	33.55	-16	3,110	-0.51%
2019/09/26	16	33.64	11	33.85	33.70	5	3,103	0.16%
2019/09/25	4	33.90	85	33.46	34.25	-81	3,088	-2.62%
2019/09/24	30	32.88	5	33.05	33.05	25	3,064	0.82%
2019/09/23	21	33.14	0	0.00	33.05	21	3,055	0.69%
2019/09/20	10	33.45	11	33.72	33.60	-1	3,021	-0.03%
2019/09/19	10	34.24	4	34.65	34.00	6	2,976	0.20%
2019/09/18	16	34.43	16	34.63	34.55	0	2,957	0.00%
2019/09/17	0	0.00	3	34.68	34.70	-3	2,967	-0.10%
2019/09/16	38	34.62	8	35.18	34.65	30	2,979	1.01%
2019/09/12	2	34.45	29	34.77	34.85	-27	2,978	-0.91%
2019/09/10	53	34.60	5	35.50	34.35	48	2,947	1.63%
2019/09/09	0	0.00	11	35.34	35.45	-11	2,913	-0.38%
2019/09/06	15	35.25	4	34.90	35.00	11	2,906	0.38%
2019/09/05	16	35.80	7	35.84	35.80	9	2,863	0.31%
2019/09/04	68	35.99	36	36.52	35.90	32	2,835	1.13%
2019/09/03	71	36.31	117	36.61	36.25	-46	2,792	-1.65%	大賣/
2019/09/02	7	35.81	200	35.74	35.90	-193	2,702	-7.14%	大賣/鉅額交易
2019/08/30	23	34.61	5	35.00	34.55	18	2,639	0.68%
2019/08/29	0	0.00	55	34.54	34.60	-55	2,605	-2.11%
2019/08/28	0	0.00	10	33.13	33.20	-10	2,532	-0.39%
2019/08/27	19	32.73	1	32.85	32.45	18	2,511	0.72%
2019/08/26	4	32.90	0	0.00	32.90	4	2,497	0.16%
2019/08/23	1	33.50	12	33.57	33.50	-11	2,488	-0.44%
2019/08/22	27	32.72	25	32.85	33.00	2	2,470	0.08%
2019/08/21	16	32.88	5	33.05	33.10	11	2,449	0.45%
2019/08/19	0	0.00	20	33.19	33.20	-20	2,389	-0.84%
2019/08/16	11	32.22	20	32.44	32.50	-9	2,356	-0.38%
2019/08/14	21	31.45	39	31.95	31.70	-18	2,284	-0.79%
2019/08/13	27	31.66	7	31.69	31.70	20	2,239	0.89%
2019/08/12	20	32.35	16	32.67	32.30	4	2,211	0.18%
2019/08/08	114	32.57	0	0.00	32.50	114	2,186	5.21%	大買/鉅額交易
2019/08/07	0	0.00	3	33.42	33.60	-3	2,130	-0.14%
2019/08/06	50	32.50	53	32.93	33.15	-3	2,128	-0.14%
2019/08/05	1	34.15	11	34.32	33.90	-10	2,093	-0.48%
2019/08/02	59	33.49	56	33.82	33.80	3	2,089	0.14%
2019/08/01	33	34.45	10	34.90	34.20	23	2,046	1.12%
2019/07/31	12	34.70	12	34.88	35.00	0	2,010	0.00%
2019/07/30	10	35.65	0	0.00	35.30	10	1,990	0.50%
2019/07/29	39	35.70	0	0.00	35.55	39	1,968	1.98%
2019/07/26	30	35.60	11	35.80	35.65	19	1,925	0.99%
2019/07/25	21	35.49	30	35.78	35.85	-9	1,899	-0.47%
2019/07/24	72	36.10	57	37.07	35.75	15	1,811	0.83%
2019/07/23	148	37.01	45	37.31	37.40	103	1,674	6.15%	大買/鉅額交易
2019/07/22	57	38.24	273	38.33	38.30	-216	1,520	-14.21%	大賣/鉅額交易
2019/07/19	94	36.03	35	36.34	36.65	59	1,258	4.69%
2019/07/18	134	35.97	36	35.62	35.10	98	1,151	8.51%	大買/
2019/07/17	49	34.03	13	34.12	34.00	36	995	3.61%
2019/07/16	23	33.75	0.2	33.95	33.95	22.8	994	2.29%
2019/07/15	10	33.08	0	0.00	33.15	10	973	1.03%
2019/07/12	25	33.01	0	0.00	33.10	25	975	2.56%
2019/07/10	15	34.55	0	0.00	34.60	15	961	1.56%
2019/07/09	0	0.00	92	34.24	34.60	-92	931	-9.87%
2019/07/08	0	0.00	4	34.70	34.50	-4	911	-0.44%
2019/07/05	0	0.00	2	34.90	34.60	-2	911	-0.22%
2019/07/04	50	34.65	0	0.00	34.60	50	905	5.52%
2019/07/03	33	34.02	1	33.90	34.10	32	896	3.57%
2019/07/02	28	33.74	5	33.70	33.80	23	895	2.57%
2019/06/28	6	33.29	1	33.25	33.45	5	868	0.58%
2019/06/26	20	33.00	0	0.00	33.10	20	867	2.30%
2019/06/25	53	32.98	0	0.00	32.95	53	858	6.17%
2019/06/24	5	33.05	8	33.15	33.05	-3	852	-0.35%
2019/06/21	7	32.72	56	32.93	32.90	-49	828	-5.92%
2019/06/20	10	32.40	0	0.00	32.45	10	814	1.23%
2019/06/19	10	32.10	8	32.05	32.10	2	813	0.25%
2019/06/14	0	0.00	120	31.81	31.75	-120	835	-14.37%	大賣/鉅額交易
2019/06/13	0	0.00	88	31.39	31.40	-88	839	-10.48%
2019/06/12	0	0.00	7	31.25	31.30	-7	836	-0.84%
2019/06/11	10	31.15	5	31.23	31.20	5	840	0.59%
2019/06/10	0	0.00	15	31.15	31.20	-15	839	-1.79%
2019/06/06	0	0.00	9	31.15	31.10	-9	842	-1.07%
2019/06/05	14	31.28	6	31.34	31.20	8	864	0.93%
2019/06/04	0	0.00	9	31.19	31.05	-9	871	-1.03%
2019/05/31	5	31.15	0	0.00	31.45	5	872	0.57%
2019/05/30	0	0.00	5	31.25	31.20	-5	875	-0.57%
2019/05/29	5	30.60	5	30.75	30.70	0	895	0.00%
2019/05/28	3	31.15	0	0.00	30.35	3	914	0.33%
2019/05/27	10	31.15	0	0.00	31.10	10	922	1.08%
2019/05/24	1	30.80	0	0.00	31.15	1	939	0.11%
2019/05/23	0	0.00	10	30.95	30.90	-10	946	-1.06%
2019/05/22	32	31.05	3	31.15	31.20	29	963	3.01%
2019/05/21	0	0.00	10	31.23	31.10	-10	1,000	-1.00%
2019/05/20	0	0.00	15	30.68	30.65	-15	1,016	-1.48%
2019/05/17	13	30.31	5	30.55	30.35	8	1,034	0.77%
2019/05/16	39	30.41	0	0.00	30.45	39	1,040	3.75%
2019/05/15	10	30.65	4	30.85	30.65	6	1,060	0.57%
2019/05/14	15	30.37	5	30.35	30.50	10	1,094	0.91%
2019/05/13	1	30.60	14	30.62	30.60	-13	1,122	-1.16%
2019/05/10	44	30.69	5	31.07	30.60	39	1,173	3.32%
2019/05/09	47	31.35	10	31.25	31.20	37	1,166	3.17%
2019/05/07	5	31.95	20	32.20	32.00	-15	1,187	-1.26%
2019/05/06	24	32.00	0	0.00	32.00	24	1,183	2.03%
2019/05/03	2	32.68	40	33.01	32.65	-38	1,168	-3.25%
2019/05/02	94	32.61	1	32.70	32.55	93	1,162	8.00%
2019/04/30	1	32.15	1	32.25	32.30	0	1,140	0.00%
2019/04/26	40	32.01	3	31.85	31.85	37	1,139	3.25%
2019/04/25	21	32.08	5	32.30	32.10	16	1,142	1.40%
2019/04/24	0	0.00	12	32.16	32.00	-12	1,127	-1.06%
2019/04/23	0	0.00	7	31.90	31.90	-7	1,100	-0.64%
2019/04/19	27	31.42	0	0.00	31.45	27	1,096	2.46%
2019/04/18	10	31.49	10	31.30	31.20	0	1,115	0.00%
2019/04/17	20	31.05	0	0.00	31.20	20	1,114	1.79%
2019/04/12	30	31.38	0	0.00	31.30	30	1,105	2.71%
2019/04/11	10	31.47	0	0.00	31.50	10	1,103	0.91%
2019/04/10	0	0.00	40	31.66	31.80	-40	1,096	-3.65%
2019/04/09	0	0.00	60	31.57	31.60	-60	1,106	-5.42%
2019/04/08	1	31.10	25	31.25	31.50	-24	1,100	-2.18%
2019/04/03	0	0.00	5	30.95	30.90	-5	1,086	-0.46%
2019/04/01	5	31.00	5	31.30	30.90	0	1,096	0.00%
2019/03/29	0	0.00	30	30.95	31.05	-30	1,083	-2.77%
2019/03/28	1	30.55	10	30.55	30.55	-9	1,089	-0.83%
2019/03/27	0	0.00	10	30.53	30.40	-10	1,092	-0.92%
2019/03/22	0	0.00	60	30.76	30.80	-60	1,116	-5.37%
2019/03/20	0	0.00	20	30.73	30.70	-20	1,121	-1.78%
2019/03/19	0	0.00	85	30.71	30.50	-85	1,118	-7.60%
2019/03/18	0	0.00	35	30.49	30.45	-35	1,115	-3.14%
2019/03/15	5	30.00	0	0.00	30.00	5	1,112	0.45%
2019/03/13	0	0.00	20	30.03	29.90	-20	1,129	-1.77%
2019/03/12	0	0.00	5	30.06	29.90	-5	1,146	-0.44%
2019/03/11	20	29.68	0	0.00	29.80	20	1,191	1.68%
2019/03/08	30	30.05	0	0.00	30.10	30	1,211	2.48%
2019/03/07	0	0.00	45	30.30	30.30	-45	1,252	-3.59%
2019/03/05	5	30.45	0	0.00	30.50	5	1,312	0.38%
2019/03/04	0	0.00	8	30.79	30.80	-8	1,327	-0.60%
2019/02/27	1	30.65	0	0.00	30.75	1	1,318	0.08%
2019/02/21	15	30.20	10	30.40	30.35	5	1,303	0.38%
2019/02/20	5	30.10	12	30.34	30.40	-7	1,312	-0.53%
2019/02/19	1	29.95	0	0.00	29.90	1	1,291	0.08%
2019/02/18	0	0.00	15	29.77	29.80	-15	1,322	-1.13%
2019/02/15	2	29.65	5	29.55	29.55	-3	1,335	-0.22%
2019/02/13	5	29.45	0	0.00	29.60	5	1,361	0.37%
2019/02/12	1	29.55	28	29.83	30.00	-27	1,358	-1.99%
2019/02/11	10	29.45	0	0.00	29.45	10	1,352	0.74%
2019/01/30	10	30.33	0	0.00	30.40	10	1,315	0.76%
2019/01/29	21	30.22	1	30.65	30.40	20	1,302	1.54%
2019/01/28	45	30.49	0	0.00	30.65	45	1,291	3.48%
2019/01/25	0	0.00	68	30.75	30.75	-68	1,351	-5.03%
2019/01/24	68	30.52	0	0.00	30.70	68	1,459	4.66%
2019/01/23	10	30.48	0	0.00	30.55	10	1,484	0.67%
2019/01/22	15	30.72	10	31.13	30.90	5	1,507	0.33%
2019/01/21	2	31.40	5	31.45	31.35	-3	1,554	-0.19%
2019/01/18	0	0.00	1	31.30	31.20	-1	1,586	-0.06%
2019/01/17	0	0.00	5	31.20	31.15	-5	1,617	-0.31%
2019/01/16	0	0.00	4	31.05	30.90	-4	1,648	-0.24%
2019/01/15	16	31.04	2	31.05	31.20	14	1,714	0.82%
2019/01/14	11	31.03	0	0.00	31.05	11	1,761	0.62%
2019/01/11	9	31.26	9	31.88	31.45	0	1,793	0.00%
2019/01/10	10	32.00	25	32.24	31.80	-15	1,825	-0.82%
2019/01/09	21	31.72	0	0.00	31.80	21	1,879	1.12%
2019/01/08	24	31.63	0	0.00	31.55	24	2,019	1.19%
2019/01/07	6	31.64	1	31.60	31.75	5	2,264	0.22%
2019/01/04	0	0.00	10	31.45	31.50	-10	2,376	-0.42%
2019/01/03	10	31.30	13	31.47	31.55	-3	2,527	-0.12%
2019/01/02	72	31.67	0	0.00	31.50	72	2,637	2.73%
2018/12/28	0	0.00	196	31.91	32.25	-196	2,672	-7.33%	大賣/鉅額交易
2018/12/27	50	30.99	10	31.30	31.00	40	2,677	1.49%
2018/12/26	5	30.85	0	0.00	30.70	5	2,724	0.18%
2018/12/22	55	31.30	0	0.00	31.40	55	2,838	1.94%
2018/12/20	4	31.90	0	0.00	32.00	4	2,850	0.14%
2018/12/19	1	32.10	0	0.00	32.25	1	2,864	0.03%
2018/12/18	20	32.44	0	0.00	32.40	20	2,876	0.70%
2018/12/17	0	0.00	5	32.85	32.80	-5	2,886	-0.17%
2018/12/14	5	32.05	8	32.53	32.55	-3	2,873	-0.10%
2018/12/13	39	32.26	0	0.00	32.50	39	2,869	1.36%
2018/12/12	10	32.30	17	32.52	32.30	-7	2,869	-0.24%
2018/12/11	0	0.00	38	32.32	32.30	-38	2,860	-1.33%
2018/12/10	25	31.60	10	31.85	31.50	15	2,857	0.52%
2018/12/07	30	31.57	0	0.00	31.70	30	2,845	1.05%
2018/12/06	0	0.00	5	31.95	31.50	-5	2,850	-0.18%
2018/12/04	5	32.35	3	32.90	31.95	2	2,855	0.07%
2018/12/03	18	32.45	21	32.74	32.55	-3	2,812	-0.11%
2018/11/30	0	0.00	25	31.90	32.00	-25	2,785	-0.90%
2018/11/29	0	0.00	7	31.31	31.25	-7	2,754	-0.25%
2018/11/28	32	31.02	0	0.00	31.20	32	2,746	1.16%
2018/11/26	0	0.00	5	30.15	30.05	-5	2,729	-0.18%
2018/11/23	2	29.68	0	0.00	29.70	2	2,727	0.07%
2018/11/22	2	29.85	0	0.00	29.70	2	2,734	0.07%
2018/11/19	10	30.34	10	30.70	30.25	0	2,741	0.00%
2018/11/16	0	0.00	30	30.13	30.15	-30	2,774	-1.08%
2018/11/15	57	29.88	10	30.70	29.70	47	2,769	1.70%
2018/11/14	0	0.00	10	30.58	30.75	-10	2,736	-0.37%
2018/11/13	1	29.30	8	29.90	29.90	-7	2,707	-0.26%
2018/11/12	40	29.53	30	29.68	29.50	10	2,696	0.37%
2018/11/09	5	29.95	0	0.00	29.95	5	2,719	0.18%
2018/11/08	6	30.58	5	30.75	30.50	1	2,760	0.04%
2018/11/07	1	31.45	0	0.00	31.15	1	2,754	0.04%
2018/11/06	0	0.00	30	31.15	31.10	-30	2,768	-1.08%
2018/11/05	0	0.00	10	31.28	31.25	-10	2,775	-0.36%
2018/11/02	90	31.15	45	31.23	31.25	45	2,787	1.61%
2018/11/01	52	31.53	0	0.00	31.10	52	2,746	1.89%
2018/10/31	38	31.95	15	32.30	32.30	23	2,700	0.85%
2018/10/30	0	0.00	15	32.28	32.05	-15	2,763	-0.54%
2018/10/29	36	32.16	0	0.00	31.70	36	2,740	1.31%
2018/10/26	0	0.00	21	33.25	33.00	-21	2,717	-0.77%
2018/10/25	0	0.00	10	33.68	33.50	-10	2,714	-0.37%
2018/10/24	24	34.48	51	34.83	34.30	-27	2,694	-1.00%
2018/10/23	102	35.14	20	35.16	35.35	82	2,699	3.04%	大買/
2018/10/22	126	35.56	29	35.48	35.50	97	2,672	3.63%	大買/
2018/10/19	27	36.09	0	0.00	36.20	27	2,646	1.02%
2018/10/18	84	35.99	25	36.17	36.15	59	2,619	2.25%
2018/10/17	92	36.31	0	0.00	36.05	92	2,597	3.54%
2018/10/16	114	37.65	0	0.00	36.90	114	2,524	4.52%	大買/鉅額交易
2018/10/15	32	38.53	310	38.33	38.25	-278	2,375	-11.70%	大賣/鉅額交易
2018/10/12	30	37.10	111	37.05	37.30	-81	2,132	-3.80%	大賣/
2018/10/11	145	36.02	265	36.66	36.10	-120	2,034	-5.90%	大買/大賣/鉅額交易
2018/10/09	0	0.00	100	36.47	36.90	-100	1,900	-5.26%
2018/10/08	15	35.38	85	35.72	35.40	-70	1,801	-3.89%
2018/10/05	40	34.86	20	35.01	35.15	20	1,773	1.13%
2018/10/04	5	35.90	15	36.17	35.95	-10	1,759	-0.57%
2018/10/03	0	0.00	8	35.97	36.20	-8	1,714	-0.47%
2018/10/02	0	0.00	15	35.63	35.70	-15	1,690	-0.89%
2018/10/01	0	0.00	20	35.49	35.35	-20	1,696	-1.18%
2018/09/28	12	35.05	0	0.00	35.10	12	1,714	0.70%
2018/09/27	0	0.00	60	34.87	34.95	-60	1,708	-3.51%
2018/09/26	83	34.54	35	35.08	34.35	48	1,695	2.83%
2018/09/25	8	34.11	101	34.71	34.90	-93	1,680	-5.53%	大賣/
2018/09/21	0	0.00	45	34.17	34.05	-45	1,663	-2.71%
2018/09/20	10	33.40	7	33.70	33.45	3	1,658	0.18%
2018/09/19	0	0.00	3	33.80	33.65	-3	1,660	-0.18%
2018/09/14	5	32.95	5	33.15	33.05	0	1,650	0.00%
2018/09/12	10	33.00	10	33.20	33.15	0	1,648	0.00%
2018/09/11	50	33.59	150	34.40	33.65	-100	1,641	-6.09%	大賣/
2018/09/10	5	32.80	5	32.95	32.95	0	1,617	0.00%
2018/09/06	22	32.66	20	32.94	33.20	2	1,611	0.12%
2018/09/05	23	33.16	0	0.00	33.05	23	1,596	1.44%
2018/09/04	16	33.32	16	33.46	33.50	0	1,582	0.00%
2018/09/03	57	33.60	0	0.00	33.50	57	1,564	3.64%
2018/08/31	1	33.50	41	34.08	34.15	-40	1,554	-2.57%
2018/08/30	30	34.01	13	33.99	34.10	17	1,548	1.10%
2018/08/29	84	34.10	34	33.95	34.10	50	1,546	3.23%
2018/08/28	52	34.39	17	34.31	34.35	35	1,532	2.28%
2018/08/24	20	34.53	6	34.75	34.70	14	1,527	0.92%
2018/08/23	25	35.72	10	35.93	35.65	15	1,512	0.99%
2018/08/22	12	35.15	57	35.29	35.15	-45	1,455	-3.09%
2018/08/21	0	0.00	26	35.04	35.05	-26	1,446	-1.80%
2018/08/17	48	34.63	30	34.81	34.55	18	1,433	1.26%
2018/08/16	30	35.05	67	35.17	35.05	-37	1,415	-2.61%
2018/08/15	25	34.89	71	34.99	34.90	-46	1,377	-3.34%
2018/08/14	0	0.00	10	33.88	34.20	-10	1,315	-0.76%
2018/08/13	18	32.79	18	33.11	32.60	0	1,294	0.00%
2018/08/10	0	0.00	20	34.30	33.70	-20	1,270	-1.57%
2018/08/09	50	34.11	5	34.85	34.15	45	1,287	3.50%
2018/08/08	5	34.12	34	34.47	34.85	-29	1,284	-2.26%
2018/08/07	20	34.75	27	35.01	34.35	-7	1,258	-0.56%
2018/08/06	20	34.05	22	34.46	34.60	-2	1,196	-0.17%
2018/08/03	5	32.95	0	0.00	33.05	5	1,106	0.45%
2018/08/01	0	0.00	10	31.90	32.60	-10	1,074	-0.93%
2018/07/31	5	31.35	0	0.00	31.60	5	1,045	0.48%
2018/07/30	31	31.75	0	0.00	31.50	31	1,036	2.99%
2018/07/27	3	32.35	3	32.00	32.20	0	994	0.00%
2018/07/26	0	0.00	5	32.43	32.35	-5	960	-0.52%
2018/07/25	20	31.63	0	0.00	31.40	20	952	2.10%
2018/07/24	0	0.00	6	31.74	31.80	-6	983	-0.61%
2018/07/20	0	0.00	2	30.40	30.45	-2	991	-0.20%
2018/07/19	15	30.50	0	0.00	30.40	15	1,015	1.48%
2018/07/18	8	30.55	8	30.77	30.80	0	1,034	0.00%
2018/07/16	1	30.25	0	0.00	30.10	1	1,039	0.10%
2018/07/13	0	0.00	9	29.90	29.90	-9	1,052	-0.85%
2018/07/12	21	29.25	20	29.45	29.50	1	1,062	0.09%
2018/07/10	2	29.35	0	0.00	29.45	2	1,067	0.19%
2018/07/09	71	29.79	35	29.77	29.70	36	1,039	3.46%
2018/07/06	36	29.86	13	29.95	30.00	23	989	2.32%
2018/07/05	24	30.56	11	30.67	30.70	13	953	1.36%
2018/07/03	0	0.00	1	32.00	31.70	-1	957	-0.10%
2018/06/29	0	0.00	36	33.50	33.50	-36	966	-3.72%
2018/06/26	3	32.10	0	0.00	32.05	3	958	0.31%
2018/06/15	0	0.00	10	33.85	33.90	-10	1,047	-0.95%
2018/06/14	0	0.00	5	33.70	33.55	-5	1,052	-0.47%
2018/06/13	10	33.80	4	33.80	33.75	6	1,083	0.55%
2018/06/11	75	34.00	10	33.98	33.95	65	1,145	5.67%
2018/06/08	0	0.00	1	33.95	33.95	-1	1,155	-0.09%
2018/06/07	0	0.00	1	33.95	33.95	-1	1,160	-0.09%
2018/06/06	25	33.80	6	33.83	33.80	19	1,182	1.61%
2018/06/01	40	33.69	0	0.00	33.65	40	1,246	3.21%
2018/05/30	15	33.22	0	0.00	33.40	15	1,295	1.16%
2018/05/25	3	33.52	10	33.70	33.70	-7	1,359	-0.51%
2018/05/24	30	33.38	0	0.00	33.55	30	1,385	2.17%
2018/05/23	31	33.40	6	33.60	33.60	25	1,423	1.76%
2018/05/22	45	33.70	85	33.94	33.85	-40	1,460	-2.74%
2018/05/21	18	33.51	2	33.53	33.55	16	1,486	1.08%
2018/05/18	15	33.25	15	33.44	33.50	0	1,502	0.00%
2018/05/17	220	33.70	22	33.52	33.50	198	1,523	13.00%	大買/鉅額交易
2018/05/11	39	35.31	0	0.00	35.30	39	1,625	2.40%
2018/05/10	92	35.56	32	35.72	35.60	60	1,649	3.64%
2018/05/02	210	35.58	40	35.40	35.45	170	1,836	9.26%	大買/鉅額交易
2018/04/30	12	35.28	11	35.68	36.40	1	1,834	0.05%
2018/04/27	55	35.38	0	0.00	35.35	55	1,799	3.06%
2018/04/26	0	0.00	182	35.58	35.60	-182	1,829	-9.95%	大賣/鉅額交易
2018/04/25	30	35.08	10	35.38	35.15	20	1,814	1.10%
2018/04/24	25	34.73	35	35.31	35.30	-10	1,810	-0.55%
2018/04/23	40	34.86	33	35.13	35.00	7	1,810	0.39%
2018/04/18	102	33.83	5	33.93	34.00	97	1,869	5.19%	大買/
2018/04/17	65	34.02	12	33.95	33.95	53	1,968	2.69%
2018/04/16	70	34.43	25	34.45	34.35	45	2,096	2.15%
2018/04/12	11	34.70	0	0.00	34.55	11	2,144	0.51%
2018/04/10	9	34.43	0	0.00	34.40	9	2,202	0.41%
2018/04/03	1	34.70	0	0.00	34.75	1	2,256	0.04%
2018/03/31	2	35.28	0	0.00	35.30	2	2,280	0.09%
2018/03/30	7	34.99	0	0.00	35.15	7	2,289	0.31%
2018/03/29	1	34.65	1	34.85	34.85	0	2,307	0.00%
2018/03/28	22	34.82	0	0.00	34.50	22	2,323	0.95%
2018/03/27	6	35.43	0	0.00	35.35	6	2,308	0.26%
2018/03/26	3	34.63	0	0.00	34.70	3	2,313	0.13%
2018/03/23	4	34.73	0	0.00	34.95	4	2,304	0.17%
2018/03/22	2	35.88	1	36.25	35.70	1	2,286	0.04%
2018/03/21	1	36.20	1	36.35	36.10	0	2,306	0.00%
2018/03/20	10	36.23	4	36.45	36.20	6	2,344	0.26%
2018/03/19	58	36.87	0	0.00	36.65	58	2,352	2.47%
2018/03/16	38	36.34	0	0.00	37.60	38	2,329	1.63%
2018/03/15	0	0.00	1	37.00	36.95	-1	2,310	-0.04%
2018/03/14	10	36.25	10	37.10	37.15	0	2,332	0.00%
2018/03/13	11	36.20	0	0.00	36.40	11	2,347	0.47%
2018/03/12	10	36.20	1	36.20	36.40	9	2,414	0.37%
2018/03/09	12	36.03	0	0.00	36.20	12	2,461	0.49%
2018/03/08	8	36.52	0	0.00	36.40	8	2,599	0.31%
2018/02/23	0	0.00	1	38.05	37.50	-1	2,721	-0.04%
2018/02/21	0	0.00	12	35.75	36.30	-12	2,648	-0.45%
2018/02/09	0	0.00	20	34.10	34.50	-20	2,595	-0.77%
2018/02/06	10	34.20	0	0.00	34.65	10	2,558	0.39%
2018/02/02	5	38.25	0	0.00	37.90	5	2,475	0.20%
2018/02/01	20	38.65	0	0.00	38.50	20	2,464	0.81%
2018/01/31	0	0.00	6	38.50	38.65	-6	2,352	-0.26%
2018/01/29	0	0.00	29	37.83	37.75	-29	2,303	-1.26%
2018/01/25	0	0.00	3	38.10	38.00	-3	2,302	-0.13%
2018/01/24	1	37.65	2	37.93	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	6	37.22	37.20	-6	2,273	-0.26%
2018/01/15	0	0.00	1	38.50	38.50	-1	2,338	-0.04%
2018/01/12	0	0.00	3	38.80	38.90	-3	2,387	-0.13%
2018/01/11	3	38.70	3	39.10	39.25	0	2,347	0.00%
2018/01/10	6	38.15	7	39.00	38.50	-1	2,240	-0.04%
2018/01/08	0	0.00	12	37.55	37.40	-12	2,110	-0.57%
2018/01/05	2	37.80	4	37.45	37.80	-2	2,108	-0.09%
2018/01/04	0	0.00	2	37.03	37.15	-2	2,071	-0.10%
2018/01/02	39	36.92	1	37.30	37.30	38	2,055	1.85%