裕民 (2606)-群益金鼎-新店券商分點個股進出

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
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/31	2	59.70	2	58.80	58.80	0	11,823	0.00%
2024/05/30	2	59.35	0	0.00	59.00	2	11,768	0.02%
2024/05/29	4	60.95	5	60.00	59.50	-1	11,788	-0.01%
2024/05/28	0	0.00	5	60.44	60.70	-5	11,603	-0.04%
2024/05/27	2	58.00	0	0.00	58.70	2	11,599	0.02%
2024/05/24	0	0.00	1	57.50	57.60	-1	11,600	-0.01%
2024/05/22	1	57.50	1	58.40	58.30	0	11,753	0.00%
2024/05/21	0	0.00	1	57.20	57.30	-1	11,899	-0.01%
2024/05/20	4	58.20	1	59.00	57.90	3	12,095	0.02%
2024/05/17	4	58.63	0	0.00	57.80	4	12,288	0.03%
2024/05/16	1	61.00	5	60.56	60.90	-4	12,071	-0.03%
2024/05/15	7	59.34	8	59.29	58.50	-1	11,826	-0.01%
2024/05/14	9	60.83	11	62.03	60.70	-2	11,626	-0.02%
2024/05/13	18.1	62.08	13	62.88	60.20	5.1	11,073	0.05%
2024/05/10	7	59.77	2.3	60.11	61.30	4.8	9,899	0.05%
2024/05/09	6	59.18	3	58.73	59.00	3	8,897	0.03%
2024/05/08	9	58.29	9	61.76	57.10	0	8,408	0.00%
2024/05/07	3	57.20	2	57.10	57.60	1	7,191	0.01%
2024/05/06	1	55.30	1	55.80	54.80	0	6,882	0.00%
2024/04/29	1	56.10	1	56.60	55.80	0	6,749	0.00%
2024/04/24	2	52.90	2	53.90	54.00	0	6,739	0.00%
2024/04/22	4	55.75	1	57.00	54.80	3	6,731	0.04%
2024/04/19	1	55.40	4	56.50	55.30	-3	6,561	-0.05%
2024/04/18	0	0.00	1	54.10	53.70	-1	6,348	-0.02%
2024/04/17	0	0.00	1	53.80	53.70	-1	6,380	-0.02%
2024/04/16	1	54.50	0	0.00	54.60	1	6,422	0.02%
2024/04/15	1	56.00	3	56.80	56.40	-2	6,546	-0.03%
2024/04/12	0	0.00	2	56.00	55.90	-2	6,550	-0.03%
2024/03/27	1	52.50	0	0.00	53.90	1	8,268	0.01%
2024/03/22	0	0.00	2	53.50	54.30	-2	9,212	-0.02%
2024/03/21	2	54.30	0	0.00	54.20	2	9,782	0.02%
2024/03/20	2	55.35	0	0.00	55.00	2	9,962	0.02%
2024/03/19	2	55.60	3	55.77	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	5	52.40	53.90	-5	10,106	-0.05%
2024/03/15	3	53.00	0	0.00	52.50	3	10,195	0.03%
2024/03/12	1	55.50	2	55.70	55.50	-1	10,958	-0.01%
2024/03/11	2	55.00	8	55.79	56.40	-6	11,508	-0.05%
2024/03/08	3	54.83	54	53.99	54.30	-51	13,559	-0.38%
2024/03/06	2	54.30	0	0.00	54.40	2	15,023	0.01%
2024/03/05	10	55.75	10	55.38	55.00	0	15,174	0.00%
2024/03/01	7	54.84	0	0.00	54.60	7	15,774	0.04%
2024/02/29	0	0.00	7	55.47	55.60	-7	15,998	-0.04%
2024/02/27	1	53.30	1	53.40	53.60	0	15,795	0.00%
2024/02/21	0	0.00	8	54.30	53.30	-8	15,338	-0.05%
2024/02/20	0	0.00	1	52.48	53.40	-1	15,142	-0.01%
2024/01/26	1	48.55	0	0.00	48.20	1	15,072	0.01%
2024/01/19	1	48.60	1	48.90	48.30	0	15,095	0.00%
2024/01/18	1	48.45	1	48.60	48.65	0	15,094	0.00%
2024/01/16	1	48.41	0	0.00	48.45	1	15,033	0.01%
2024/01/15	0	0.00	2	50.05	50.00	-2	15,039	-0.01%
2024/01/12	0	50.50	0	0.00	50.00	0	15,155	0.00%
2024/01/11	4	49.96	4	50.10	49.70	0	15,349	0.00%
2024/01/10	0	0.00	10	50.28	50.30	-10	15,379	-0.07%
2024/01/09	4	52.38	11	52.50	51.70	-7	15,301	-0.05%
2024/01/08	12	53.84	5	54.24	53.70	7	15,130	0.05%
2024/01/05	27	54.28	11	54.67	54.90	16	15,025	0.11%
2024/01/04	4	53.75	5	54.22	54.40	-1	14,758	-0.01%
2024/01/03	3	53.17	0	0.00	52.80	3	14,465	0.02%
2024/01/02	0	0.00	1	53.90	52.60	-1	14,470	-0.01%
2023/12/26	1	52.00	5	51.84	52.60	-4	14,313	-0.03%
2023/12/25	5	51.70	1	50.90	50.40	4	14,156	0.03%
2023/12/22	6	54.13	6	54.43	53.70	0	14,014	0.00%
2023/12/21	2	53.25	14	54.02	53.60	-12	13,779	-0.09%
2023/12/20	2	52.00	3	52.30	52.10	-1	13,365	-0.01%
2023/12/19	1	51.80	0	0.00	51.60	1	13,198	0.01%
2023/12/18	2	51.90	1	53.90	53.00	1	13,098	0.01%
2023/12/15	0	0.00	1	52.00	51.60	-1	12,775	-0.01%
2023/12/14	1	51.90	38	52.40	51.70	-37	12,793	-0.29%
2023/12/13	29	53.32	2	53.55	52.70	27	12,866	0.21%
2023/12/12	11	52.60	6	52.77	52.60	5	13,404	0.04%
2023/12/11	9	52.58	5	52.36	52.50	4	13,526	0.03%
2023/12/08	10	53.32	6	53.18	53.20	4	13,354	0.03%
2023/12/07	35	53.31	7	53.50	53.10	28	13,060	0.21%
2023/12/06	34	54.76	76	55.08	54.70	-42	12,717	-0.33%
2023/12/05	72	57.85	87	58.31	57.00	-15	12,129	-0.12%
2023/12/04	16	55.37	29	55.81	56.90	-13	9,925	-0.13%
2023/12/01	3	51.00	22	51.34	51.80	-19	9,065	-0.21%
2023/11/30	5	48.66	4	49.90	48.35	1	8,376	0.01%
2023/11/29	1	47.90	6	48.10	47.90	-5	8,206	-0.06%
2023/11/28	16	50.15	31	49.65	48.55	-15	8,083	-0.19%
2023/11/27	7	47.96	13	48.73	47.80	-6	7,400	-0.08%
2023/11/24	1	45.85	0	0.00	45.90	1	7,117	0.01%
2023/11/23	0	0.00	7	45.30	44.85	-7	7,084	-0.10%
2023/11/22	0	0.00	1	44.75	45.20	-1	7,048	-0.01%
2023/11/20	1	45.05	0	0.00	45.00	1	7,150	0.01%
2023/11/17	1	45.50	0	0.00	45.70	1	7,258	0.01%
2023/11/16	8	44.83	0	0.00	45.05	8	7,488	0.11%
2023/11/15	2	44.63	0	0.00	44.70	2	7,968	0.03%
2023/11/13	1	44.75	0	0.00	44.85	1	8,659	0.01%
2023/11/10	0	0.00	1	45.15	45.00	-1	8,629	-0.01%
2023/11/09	1	46.35	8	46.58	46.20	-7	8,576	-0.08%
2023/11/07	0	0.00	33	47.55	47.20	-33	8,679	-0.38%
2023/11/03	0	0.00	6	47.20	47.20	-6	8,722	-0.07%
2023/11/02	1	45.65	0	0.00	45.95	1	8,607	0.01%
2023/11/01	0	0.00	2	44.20	44.05	-2	8,576	-0.02%
2023/10/30	0	0.00	3	43.60	44.60	-3	8,603	-0.03%
2023/10/27	0	0.00	2	43.10	44.15	-2	8,584	-0.02%
2023/10/26	0	0.00	20	44.00	43.60	-20	8,624	-0.23%
2023/10/25	0	0.00	3	44.80	44.75	-3	8,709	-0.03%
2023/10/23	0	0.00	3	45.65	45.20	-3	8,736	-0.03%
2023/10/20	22	47.23	0	0.00	46.90	22	8,654	0.25%
2023/10/19	4	48.78	12	48.34	48.70	-8	8,620	-0.09%
2023/10/18	16	46.66	2	47.35	46.20	14	8,414	0.17%
2023/10/17	0	0.00	3	46.40	46.20	-3	8,324	-0.04%
2023/10/16	2	46.25	17	46.04	46.10	-15	8,348	-0.18%
2023/10/13	1	46.40	1	47.40	46.15	0	8,373	0.00%
2023/10/12	0	0.00	17	46.17	46.75	-17	8,350	-0.20%
2023/10/11	11	47.49	7	46.64	46.35	4	8,339	0.05%
2023/10/06	0	0.00	6	47.25	47.35	-6	8,251	-0.07%
2023/10/05	0	0.00	5	45.90	45.45	-5	8,169	-0.06%
2023/10/04	12	45.53	3	45.50	45.40	9	8,133	0.11%
2023/10/03	4	46.23	1	47.05	45.80	3	8,093	0.04%
2023/10/02	5	47.13	5	47.06	46.80	0	8,043	0.00%
2023/09/28	48	48.60	3	47.90	47.85	45	8,094	0.56%
2023/09/27	31	48.52	16	48.89	48.30	15	8,137	0.18%
2023/09/26	9	47.98	61	48.05	47.80	-52	8,036	-0.65%
2023/09/25	15	48.52	0	0.00	48.40	15	8,079	0.19%
2023/09/22	8	48.71	1	48.85	48.30	7	8,089	0.09%
2023/09/21	8	49.63	11	49.35	49.45	-3	8,031	-0.04%
2023/09/20	24	50.53	7	49.71	49.75	17	7,883	0.22%
2023/09/19	16	50.58	4	50.38	50.20	12	7,605	0.16%
2023/09/18	29	50.22	4	50.50	50.70	25	7,397	0.34%
2023/09/15	43	50.26	43	50.26	50.00	0	7,169	0.00%
2023/09/14	10	45.96	4	46.64	46.90	6	6,451	0.09%
2023/09/13	5	44.21	5	43.93	44.65	0	6,258	0.00%
2023/09/12	0	0.00	2	44.70	44.65	-2	6,246	-0.03%
2023/09/11	0	0.00	2	44.95	44.70	-2	6,246	-0.03%
2023/09/08	48	46.40	3	46.07	45.75	45	6,222	0.72%
2023/09/07	3	45.38	1	45.05	45.05	2	6,162	0.03%
2023/09/06	4	45.98	6	46.03	45.65	-2	6,172	-0.03%
2023/09/05	2	46.75	0	0.00	46.45	2	6,160	0.03%
2023/09/04	3	46.28	1	46.50	46.65	2	6,133	0.03%
2023/09/01	1	44.95	0	0.00	44.90	1	6,076	0.02%
2023/08/31	0	0.00	43	45.92	45.45	-43	6,100	-0.70%
2023/08/30	43	45.77	0	0.00	46.00	43	6,102	0.70%
2023/08/29	1	45.45	0	0.00	45.50	1	6,101	0.02%
2023/08/25	2	45.60	0	0.00	45.10	2	6,142	0.03%
2023/08/24	2	45.85	0	0.00	45.75	2	6,107	0.03%
2023/08/23	0	0.00	43	47.49	46.65	-43	6,043	-0.71%
2023/08/22	24	47.32	0	0.00	47.40	24	6,039	0.40%
2023/08/21	87	46.73	54	48.25	46.30	33	5,782	0.57%
2023/08/18	27	47.38	9	48.18	49.05	18	5,297	0.34%
2023/08/17	39	42.55	1	43.00	44.60	38	4,597	0.83%
2023/08/15	1	42.50	0	0.00	42.60	1	4,471	0.02%
2023/08/10	1	43.60	0	0.00	43.75	1	4,310	0.02%
2023/08/04	0	0.00	30	43.71	43.90	-30	4,372	-0.69%
2023/07/27	30	42.35	0	0.00	43.20	30	4,271	0.70%
2023/07/19	1	43.00	0	0.00	42.80	1	4,354	0.02%
2023/07/18	2	42.80	0	0.00	43.00	2	4,369	0.05%
2023/07/10	1	44.00	0	0.00	43.50	1	4,397	0.02%
2023/07/07	1	44.85	1	45.15	45.00	0	4,376	0.00%
2023/07/06	1	45.80	0	0.00	45.30	1	4,363	0.02%
2023/07/04	1	49.15	1	49.30	49.30	0	4,326	0.00%
2023/07/03	0	0.00	32	48.18	48.50	-32	4,524	-0.71%
2023/06/28	1	47.30	0	0.00	47.35	1	4,520	0.02%
2023/06/26	30	48.95	0	0.00	48.45	30	4,580	0.65%
2023/06/21	11	48.15	0	0.00	48.10	11	4,574	0.24%
2023/06/19	2	48.60	0	0.00	48.60	2	4,688	0.04%
2023/06/15	0	0.00	5	50.10	49.45	-5	4,672	-0.11%
2023/06/13	3	48.90	0	0.00	48.85	3	4,833	0.06%
2023/06/09	5	49.55	0	0.00	49.30	5	5,098	0.10%
2023/06/08	0	0.00	3	49.55	49.60	-3	5,238	-0.06%
2023/06/07	3	49.35	0	0.00	49.30	3	5,326	0.06%
2023/06/06	4	49.41	0	0.00	49.45	4	5,344	0.07%
2023/06/05	6	48.73	0	0.00	48.70	6	5,525	0.11%
2023/05/31	1	49.00	0	0.00	48.40	1	5,966	0.02%
2023/05/18	0	0.00	1	53.60	53.40	-1	7,637	-0.01%
2023/05/16	1	53.40	0	0.00	53.40	1	7,641	0.01%
2023/05/15	0	0.00	1	53.20	53.00	-1	7,677	-0.01%
2023/05/11	1	55.10	0	0.00	55.10	1	7,674	0.01%
2023/05/10	0	0.00	1	54.50	55.10	-1	7,665	-0.01%
2023/05/05	3	51.60	0	0.00	51.90	3	7,623	0.04%
2023/05/04	1	52.70	1	53.30	53.30	0	7,607	0.00%
2023/04/28	0	0.00	8	53.90	54.40	-8	7,622	-0.10%
2023/04/27	8	51.60	0	0.00	51.90	8	7,602	0.11%
2023/04/25	0	0.00	1	53.90	53.70	-1	7,582	-0.01%
2023/04/24	0	0.00	3	55.30	55.10	-3	7,623	-0.04%
2023/04/18	1	57.60	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	0.00	9	58.30	58.50	-9	7,628	-0.12%
2023/04/14	0	0.00	1	57.70	57.70	-1	7,704	-0.01%
2023/04/13	0	0.00	4	57.45	57.10	-4	7,729	-0.05%
2023/04/12	2	56.65	2	56.95	56.80	0	7,661	0.00%
2023/04/11	1	57.30	0	0.00	57.00	1	7,674	0.01%
2023/04/10	3	57.37	0	0.00	57.00	3	7,711	0.04%
2023/04/07	0	0.00	5	57.02	57.60	-5	7,673	-0.07%
2023/04/06	4	57.25	1	57.90	55.80	3	7,597	0.04%
2023/03/31	3	55.87	0	0.00	55.80	3	7,472	0.04%
2023/03/30	1	53.90	0	0.00	54.50	1	7,899	0.01%
2023/03/29	2	53.80	0	0.00	53.80	2	8,193	0.02%
2023/03/23	3	53.90	0	0.00	53.80	3	9,429	0.03%
2023/03/17	0	0.00	8	57.34	56.20	-8	9,697	-0.08%
2023/03/16	0	0.00	3	57.90	57.10	-3	9,642	-0.03%
2023/03/14	2	57.50	0	0.00	57.10	2	9,519	0.02%
2023/03/13	6	57.50	0	0.00	57.30	6	9,596	0.06%
2023/03/09	6	59.78	1	59.90	59.60	5	9,609	0.05%
2023/03/08	3	59.93	0	0.00	59.50	3	9,632	0.03%
2023/03/07	1	60.70	1	61.50	61.60	0	9,517	0.00%
2023/03/06	0	0.00	5	59.50	60.90	-5	9,491	-0.05%
2023/03/03	6	60.60	2	60.65	60.40	4	9,645	0.04%
2023/03/02	11	60.21	14	60.49	60.30	-3	9,587	-0.03%
2023/03/01	12	58.93	5	58.58	57.40	7	9,184	0.08%
2023/02/24	72	60.76	74	60.94	61.00	-2	8,786	-0.02%
2023/02/23	1	55.20	8.1	55.74	56.60	-7.1	8,081	-0.09%
2023/02/20	6	50.00	0	0.00	49.75	6	8,173	0.07%
2023/02/16	1	51.40	0	0.00	51.40	1	8,437	0.01%
2023/02/03	0	0.00	1	50.70	50.30	-1	8,854	-0.01%
2023/02/01	1	49.65	2	50.80	50.90	-1	8,801	-0.01%
2023/01/17	0	0.00	2	49.70	49.80	-2	8,684	-0.02%
2023/01/13	0	0.00	3	49.60	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	2	48.60	49.05	-2	8,699	-0.02%
2023/01/06	3	46.35	3	46.25	46.30	0	8,728	0.00%
2023/01/04	3	45.95	3	46.53	46.30	0	8,838	0.00%
2023/01/03	3	47.48	1	47.20	47.50	2	8,787	0.02%
2022/12/23	1	50.20	2	50.50	50.10	-1	8,926	-0.01%
2022/12/22	5	49.65	6	50.80	51.90	-1	8,837	-0.01%
2022/12/21	2	48.55	7	49.04	49.45	-5	8,400	-0.06%
2022/12/20	10	49.40	1	47.85	48.20	9	8,143	0.11%
2022/12/16	2	51.00	1	50.50	49.85	1	7,667	0.01%
2022/12/15	10	50.49	10	50.15	50.50	0	7,438	0.00%
2022/12/14	0	0.00	3	48.20	48.20	-3	7,511	-0.04%
2022/12/13	0	0.00	1	48.10	47.95	-1	7,307	-0.01%
2022/12/08	3	44.85	0	0.00	45.85	3	7,536	0.04%
2022/12/07	0	0.00	1	45.35	45.30	-1	7,742	-0.01%
2022/12/06	1	45.90	0	0.00	45.00	1	7,662	0.01%
2022/12/01	0	0.00	5	48.85	48.05	-5	7,426	-0.07%
2022/11/28	0	0.00	1	44.60	45.35	-1	7,152	-0.01%
2022/11/25	0	0.00	2	46.15	46.50	-2	7,025	-0.03%
2022/11/24	3	44.72	4	44.68	44.50	-1	6,835	-0.01%
2022/11/23	1	43.40	0	0.00	43.30	1	6,689	0.01%
2022/11/22	0	0.00	1	42.30	42.35	-1	6,665	-0.02%
2022/11/18	0	0.00	1	42.70	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	2	43.35	43.45	-2	6,635	-0.03%
2022/11/16	0	0.00	7	43.16	43.15	-7	6,589	-0.11%
2022/11/15	3	41.77	28	42.14	42.30	-25	6,364	-0.39%
2022/11/14	0	0.00	9	41.12	41.20	-9	6,236	-0.14%
2022/11/11	0	0.00	5	40.10	39.60	-5	6,182	-0.08%
2022/11/10	0	0.00	2	38.80	38.50	-2	6,125	-0.03%
2022/11/08	2	38.05	2	38.58	38.20	0	6,163	0.00%
2022/11/07	1	37.80	0	0.00	37.80	1	6,117	0.02%
2022/10/24	3	36.90	0	0.00	36.50	3	6,043	0.05%
2022/10/20	9	35.40	9	34.11	35.40	0	6,018	0.00%
2022/10/19	3	35.55	3	35.80	35.30	0	5,981	0.00%
2022/10/17	0	0.00	3	34.80	35.35	-3	6,185	-0.05%
2022/10/14	0	0.00	2	36.25	36.15	-2	6,661	-0.03%
2022/10/13	1	36.15	2	35.75	35.45	-1	6,761	-0.01%
2022/10/12	3	36.33	5	36.42	36.90	-2	6,911	-0.03%
2022/10/11	12	38.60	2	38.65	37.75	10	6,919	0.14%
2022/10/07	2	39.83	41	40.08	39.65	-39	6,896	-0.57%
2022/10/06	6	39.94	18	40.22	40.10	-12	6,862	-0.17%
2022/10/05	2	39.55	2	39.10	39.10	0	6,785	0.00%
2022/10/03	4	37.33	2	37.45	37.35	2	6,742	0.03%
2022/09/30	0	0.00	20	35.95	36.50	-20	6,774	-0.30%
2022/09/29	8	36.95	1	37.00	36.80	7	6,750	0.10%
2022/09/28	2	36.95	2	37.40	36.65	0	6,741	0.00%
2022/09/27	0	0.00	1	38.90	39.10	-1	6,714	-0.01%
2022/09/26	0	0.00	6	38.90	38.45	-6	6,742	-0.09%
2022/09/23	2	40.90	12	41.37	41.10	-10	6,693	-0.15%
2022/09/22	2	40.63	2	40.85	40.45	0	6,612	0.00%
2022/09/21	12	41.32	10	40.94	41.10	2	6,460	0.03%
2022/09/20	2	39.40	0	0.00	39.25	2	6,180	0.03%
2022/09/19	0	0.00	2	39.15	39.00	-2	6,355	-0.03%
2022/09/16	0	0.00	3	40.93	41.05	-3	6,414	-0.05%
2022/09/15	44	41.13	4	41.65	40.55	40	6,587	0.61%
2022/09/14	5	38.83	3	39.63	39.85	2	6,586	0.03%
2022/09/13	1	38.20	0	0.00	38.00	1	6,587	0.02%
2022/09/12	0	0.00	2	38.30	37.90	-2	6,890	-0.03%
2022/09/07	15	36.85	10	36.90	37.20	5	7,174	0.07%
2022/09/06	1	36.75	0	0.00	36.85	1	7,214	0.01%
2022/09/05	4	37.20	0	0.00	36.70	4	7,274	0.05%
2022/09/02	8.1	37.30	0	0.00	37.00	8.1	7,312	0.11%
2022/08/31	0.1	37.50	0	0.00	38.15	0.1	7,394	0.00%
2022/08/30	2	38.40	0	0.00	38.50	2	7,327	0.03%
2022/08/29	0.1	38.35	10	38.26	38.40	-9.9	7,400	-0.13%
2022/08/26	0	0.00	2	40.10	40.20	-2	7,488	-0.03%
2022/08/25	2	39.95	0	0.00	39.95	2	7,530	0.03%
2022/08/23	5	40.33	0	0.00	40.10	5	7,950	0.06%
2022/08/22	7	40.32	0	0.00	40.55	7	8,132	0.09%
2022/08/19	12	42.08	1	42.10	41.95	11	8,296	0.13%
2022/08/18	0	0.00	12	43.14	42.85	-12	8,556	-0.14%
2022/08/17	1	42.20	11	42.45	42.40	-10	8,576	-0.12%
2022/08/16	3	41.52	0	0.00	41.50	3	8,654	0.03%
2022/08/15	4	41.75	5	42.30	42.30	-1	8,896	-0.01%
2022/08/12	0	0.00	10	42.31	42.35	-10	9,009	-0.11%
2022/08/11	2	41.85	2	42.45	42.05	0	9,168	0.00%
2022/08/10	2	41.65	1	41.90	41.50	1	9,250	0.01%
2022/08/04	0.1	39.80	0	0.00	40.45	0.1	10,049	0.00%
2022/08/02	2	41.35	0	0.00	41.30	2	10,482	0.02%
2022/08/01	0	0.00	7	41.64	42.60	-7	10,768	-0.07%
2022/07/29	6.1	42.49	26	42.16	41.90	-19.9	11,141	-0.18%
2022/07/28	5	42.88	5	42.40	42.45	0	11,248	0.00%
2022/07/25	2	41.70	2	42.10	42.10	0	11,855	0.00%
2022/07/22	1	42.55	1	42.95	42.85	0	12,103	0.00%
2022/07/21	34	42.91	30	42.93	43.30	4	12,295	0.03%
2022/07/20	6	41.56	7	42.07	41.45	-1	12,072	-0.01%
2022/07/19	15	41.25	15	41.59	41.50	0	12,205	0.00%
2022/07/18	5	39.30	0	0.00	40.15	5	12,501	0.04%
2022/07/15	6	38.91	1	38.90	38.75	5	13,161	0.04%
2022/07/14	0	0.00	4	39.54	39.80	-4	14,468	-0.03%
2022/07/13	3	39.00	0	0.00	38.70	3	14,784	0.02%
2022/07/08	10	40.30	12	40.34	40.60	-2	15,246	-0.01%
2022/07/07	2.1	38.73	3	39.47	39.45	-0.9	15,220	-0.01%
2022/07/06	3	39.60	1	40.10	39.05	2	15,215	0.01%
2022/07/05	10	40.16	9	39.90	40.35	1	15,211	0.01%
2022/07/01	10	40.51	1	41.25	38.90	9	15,157	0.06%
2022/06/30	4	41.43	0	0.00	41.05	4	15,084	0.03%
2022/06/29	4	42.35	0	0.00	42.30	4	15,036	0.03%
2022/06/24	2	44.85	0	0.00	44.45	2	14,805	0.01%
2022/06/23	2.1	43.90	1	44.25	43.85	1.1	14,697	0.01%
2022/06/22	3.2	45.99	2	46.23	45.50	1.2	14,558	0.01%
2022/06/21	4.1	48.24	1	48.55	47.95	3.1	14,233	0.02%
2022/06/20	3	50.70	3	49.97	48.00	0	13,989	0.00%
2022/06/17	4.1	51.75	0	0.00	51.80	4.1	13,700	0.03%
2022/06/16	32.1	55.38	0	0.00	52.40	32.1	13,487	0.24%
2022/06/15	7	55.06	8	55.18	54.60	-1	13,433	-0.01%
2022/06/14	12.1	55.67	0	0.00	55.60	12.1	13,477	0.09%
2022/06/13	2	55.80	2	56.65	56.50	0	13,726	0.00%
2022/06/10	5	57.38	0	0.00	57.20	5	14,145	0.04%
2022/06/09	17	57.84	6	57.63	58.20	11	14,520	0.08%
2022/06/08	0	0.00	3	58.10	58.30	-3	14,847	-0.02%
2022/06/07	0	0.00	2	58.60	57.80	-2	15,624	-0.01%
2022/06/06	5	58.80	0	0.00	58.50	5	15,684	0.03%
2022/06/02	30	59.27	0	0.00	59.30	30	15,670	0.19%
2022/06/01	0	0.00	3	59.00	59.50	-3	15,733	-0.02%
2022/05/31	5	60.08	18	59.74	59.00	-13	15,703	-0.08%
2022/05/30	1	62.30	0	0.00	61.50	1	15,495	0.01%
2022/05/27	0	0.00	16	61.65	62.80	-16	15,313	-0.10%
2022/05/26	20	62.42	4	62.25	61.20	16	15,150	0.11%
2022/05/24	5	61.20	21	62.07	61.10	-16	15,143	-0.11%
2022/05/20	13	58.84	1	59.00	59.00	12	15,223	0.08%
2022/05/19	2	57.05	2	57.95	57.50	0	15,237	0.00%
2022/05/18	0	0.00	2	59.50	59.20	-2	15,152	-0.01%
2022/05/17	2.2	60.24	1	61.30	59.40	1.2	15,086	0.01%
2022/05/16	0	0.00	3	61.07	61.40	-3	14,984	-0.02%
2022/05/13	3	61.23	9	60.86	60.50	-6	14,742	-0.04%
2022/05/12	9	62.67	7	61.07	60.00	2	14,645	0.01%
2022/05/11	7	62.50	1	62.70	62.70	6	14,408	0.04%
2022/05/10	5	64.70	5	65.16	64.70	0	14,364	0.00%
2022/05/09	32	65.59	28	64.25	63.10	4	14,165	0.03%
2022/05/06	1	65.00	3	64.60	66.00	-2	13,914	-0.01%
2022/05/05	6	65.17	6	65.67	65.30	0	13,608	0.00%
2022/05/04	3	65.43	5	65.40	64.20	-2	13,444	-0.01%
2022/05/03	15	63.83	15	63.58	63.40	0	13,257	0.00%
2022/04/29	2	64.30	4	64.88	64.20	-2	13,166	-0.02%
2022/04/28	9	63.72	5	63.10	62.00	4	12,901	0.03%
2022/04/27	5	64.38	32	64.43	64.50	-27	12,636	-0.21%
2022/04/26	4	63.98	0	0.00	62.80	4	12,335	0.03%
2022/04/25	0	0.00	3	65.80	66.30	-3	12,021	-0.02%
2022/04/22	1	69.70	7	68.74	69.10	-6	11,733	-0.05%
2022/04/21	12	68.69	22.5	69.03	69.50	-10.5	11,261	-0.09%
2022/04/20	39	67.14	35.3	69.27	65.90	3.7	10,553	0.03%
2022/04/19	14	64.63	3	64.57	64.80	11	9,265	0.12%
2022/04/18	5	61.82	8	62.00	62.10	-3	8,963	-0.03%
2022/04/15	0	0.00	1	62.40	62.30	-1	8,829	-0.01%
2022/04/14	5	59.80	5	58.50	59.80	0	8,508	0.00%
2022/04/13	1	57.50	1	57.80	58.10	0	8,484	0.00%
2022/04/11	1	56.70	0	0.00	56.90	1	8,469	0.01%
2022/04/08	1	56.90	0	0.00	57.30	1	8,519	0.01%
2022/04/07	0.5	56.50	0	0.00	56.10	0.5	8,560	0.01%
2022/04/06	1	58.10	5	58.60	58.00	-4	8,554	-0.05%
2022/03/30	2	59.20	0	0.00	59.80	2	8,858	0.02%
2022/03/29	0	0.00	7	59.16	58.70	-7	9,176	-0.08%
2022/03/28	1	58.50	0	0.00	59.00	1	9,565	0.01%
2022/03/25	13	59.91	11	60.24	59.20	2	10,155	0.02%
2022/03/24	2	61.35	0	0.00	62.00	2	10,372	0.02%
2022/03/23	0	0.00	1	61.80	61.80	-1	10,790	-0.01%
2022/03/22	6	62.27	2	61.70	61.60	4	10,930	0.04%
2022/03/21	2	62.40	7	61.90	62.40	-5	11,120	-0.04%
2022/03/18	4	61.93	0	0.00	61.70	4	11,220	0.04%
2022/03/17	0	0.00	1	62.80	63.40	-1	11,268	-0.01%
2022/03/16	3	62.70	5	62.30	61.60	-2	11,267	-0.02%
2022/03/15	11	66.89	20	63.85	62.50	-9	11,099	-0.08%
2022/03/14	35	66.40	39	66.59	67.20	-4	11,077	-0.04%
2022/03/11	36	64.77	30	65.39	65.10	6	10,840	0.06%
2022/03/10	4	62.93	25	64.56	65.60	-21	10,814	-0.19%
2022/03/09	8	59.84	5	60.04	59.80	3	10,174	0.03%
2022/03/08	1	58.80	2	60.50	59.10	-1	10,330	-0.01%
2022/03/07	1	60.30	10	60.40	60.60	-9	10,318	-0.09%
2022/03/04	2	61.70	2	62.50	61.50	0	10,302	0.00%
2022/03/03	10	60.90	1	61.80	61.80	9	10,289	0.09%
2022/03/02	1	60.80	2	60.80	60.30	-1	10,282	-0.01%
2022/03/01	2	60.65	0	0.00	61.00	2	10,362	0.02%
2022/02/25	1	61.00	2	62.20	60.50	-1	10,445	-0.01%
2022/02/24	3	61.50	14	61.20	59.90	-11	10,301	-0.11%
2022/02/23	10	62.00	7	63.06	61.50	3	10,203	0.03%
2022/02/22	3	62.13	4	61.75	60.30	-1	9,947	-0.01%
2022/02/21	0	0.00	1	61.50	61.10	-1	9,883	-0.01%
2022/02/16	0	0.00	9	60.60	60.50	-9	9,907	-0.09%
2022/02/14	11	59.56	8	58.60	58.60	3	10,179	0.03%
2022/02/11	0	0.00	2	59.40	59.90	-2	10,341	-0.02%
2022/02/10	1	60.50	1	60.10	59.70	0	10,690	0.00%
2022/02/09	1	58.00	3	58.40	58.30	-2	10,695	-0.02%
2022/02/08	2	57.40	0	0.00	57.90	2	10,744	0.02%
2022/02/07	6	56.00	6	55.58	56.80	0	10,889	0.00%
2022/01/26	0	0.00	1	53.30	53.10	-1	11,253	-0.01%
2022/01/25	14	53.35	9	52.37	52.10	5	11,378	0.04%
2022/01/21	12	55.10	2	55.00	54.80	10	11,632	0.09%
2022/01/20	0	0.00	1	56.00	56.00	-1	11,782	-0.01%
2022/01/19	2	56.30	5	55.80	55.20	-3	11,905	-0.03%
2022/01/18	8	57.40	8	57.60	57.60	0	12,050	0.00%
2022/01/17	6	57.17	5	57.60	57.40	1	12,348	0.01%
2022/01/14	6	57.30	5	57.72	58.20	1	12,809	0.01%
2022/01/13	1	58.10	14	57.07	57.90	-13	12,982	-0.10%
2022/01/12	2	56.95	3	57.00	57.00	-1	13,150	-0.01%
2022/01/10	1	58.00	0	0.00	58.10	1	13,970	0.01%
2022/01/07	10	59.00	0	0.00	58.80	10	14,396	0.07%
2022/01/06	1	60.70	0	0.00	60.00	1	15,431	0.01%
2022/01/05	1	60.70	0	0.00	60.40	1	16,468	0.01%
2022/01/04	1	60.30	0	0.00	60.60	1	17,433	0.01%
2021/12/28	3	61.00	0	0.00	61.00	3	22,378	0.01%
2021/12/27	0	0.00	3	61.43	61.20	-3	23,881	-0.01%
2021/12/24	1	62.90	0	0.00	62.00	1	25,225	0.00%
2021/12/23	8	64.16	3	63.27	63.00	5	25,739	0.02%
2021/12/22	6	63.72	2	63.85	64.30	4	25,689	0.02%
2021/12/21	4	62.95	12	62.35	63.70	-8	25,369	-0.03%
2021/12/20	5	60.68	0	0.00	60.40	5	24,862	0.02%
2021/12/17	0	0.00	13	60.72	60.80	-13	24,709	-0.05%
2021/12/16	6	60.07	21	59.80	59.70	-15	24,393	-0.06%
2021/12/15	9	59.80	13	59.68	60.00	-4	24,326	-0.02%
2021/12/14	1	58.60	5	58.96	58.30	-4	24,183	-0.02%
2021/12/13	1	59.70	2	60.50	60.30	-1	24,095	0.00%
2021/12/10	0	0.00	2	60.20	60.10	-2	24,122	-0.01%
2021/12/09	15	60.75	13	61.38	60.40	2	24,195	0.01%
2021/12/08	31	61.13	13	62.30	60.60	18	24,358	0.07%
2021/12/07	2	58.95	6	59.13	59.30	-4	24,014	-0.02%
2021/12/06	12	58.22	6	57.95	57.50	6	23,920	0.03%
2021/12/03	4	56.50	4	56.38	56.20	0	23,755	0.00%
2021/12/02	3	56.43	0	0.00	56.40	3	23,998	0.01%
2021/12/01	0	0.00	1	55.00	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	1	53.80	53.90	-1	24,170	0.00%
2021/11/26	1.2	51.92	3	52.80	52.00	-1.8	24,668	-0.01%
2021/11/24	0	0.00	2	54.80	55.00	-2	25,196	-0.01%
2021/11/23	0	0.00	2	53.10	52.90	-2	25,350	-0.01%
2021/11/19	8.2	52.69	1	52.60	52.30	7.2	26,379	0.03%
2021/11/17	2	53.30	0	0.00	53.10	2	27,980	0.01%
2021/11/16	1	55.00	5	54.30	54.80	-4	28,225	-0.01%
2021/11/11	4	55.50	0	0.00	54.60	4	29,109	0.01%
2021/11/10	1	57.20	3	56.73	56.80	-2	29,053	-0.01%
2021/11/09	4	56.70	11	56.10	56.50	-7	29,003	-0.02%
2021/11/08	1	55.30	0	0.00	55.20	1	28,746	0.00%
2021/11/04	4	53.10	5	54.48	53.10	-1	28,843	0.00%
2021/11/03	17	54.32	19	54.45	53.90	-2	28,869	-0.01%
2021/11/02	1	52.90	8	52.91	52.70	-7	28,987	-0.02%
2021/11/01	12	52.41	5	52.74	52.10	7	28,983	0.02%
2021/10/29	17	52.38	11	52.47	52.60	6	28,909	0.02%
2021/10/28	4	51.85	6	52.42	51.30	-2	28,915	-0.01%
2021/10/27	10	51.84	2	51.80	51.70	8	29,021	0.03%
2021/10/26	14	52.30	4	52.50	53.20	10	29,449	0.03%
2021/10/25	19	52.72	21	52.69	53.20	-2	29,733	-0.01%
2021/10/22	11	53.36	10	53.25	52.00	1	29,803	0.00%
2021/10/21	13	56.05	10	57.04	55.80	3	29,602	0.01%
2021/10/20	16	56.58	9	57.17	56.00	7	29,630	0.02%
2021/10/19	7	56.77	2	56.70	56.50	5	29,940	0.02%
2021/10/18	3	55.87	0	0.00	56.60	3	30,269	0.01%
2021/10/15	18	60.35	18	59.84	60.50	0	30,171	0.00%
2021/10/14	35	60.66	42	60.13	60.00	-7	30,170	-0.02%
2021/10/13	14	64.23	16	64.26	61.90	-2	29,532	-0.01%
2021/10/12	18.1	69.11	29	68.78	65.70	-10.9	30,230	-0.04%
2021/10/08	24	72.74	24	73.10	72.90	0	30,745	0.00%
2021/10/07	17	69.67	37	71.26	72.10	-20	29,252	-0.07%
2021/10/06	26	66.34	28	66.28	65.60	-2	29,263	-0.01%
2021/10/05	41	63.87	47	63.73	66.00	-6	29,145	-0.02%
2021/10/04	53	64.86	43	64.42	65.90	10	28,809	0.03%
2021/10/01	82	67.40	74	65.22	62.90	8	28,252	0.03%
2021/09/30	13	65.73	23	65.48	68.60	-10	27,943	-0.04%
2021/09/29	22	63.40	25	63.61	62.40	-3	28,571	-0.01%
2021/09/28	7	62.23	4	62.70	62.30	3	29,643	0.01%
2021/09/27	1	64.30	0	0.00	63.90	1	31,156	0.00%
2021/09/24	0	0.00	2	64.85	65.00	-2	34,992	-0.01%
2021/09/23	19	63.66	22	63.77	64.00	-3	37,296	-0.01%
2021/09/22	4	61.70	2	62.30	62.00	2	39,665	0.01%
2021/09/17	2	63.85	1	63.50	63.50	1	42,413	0.00%
2021/09/16	1	63.50	0	0.00	63.50	1	44,810	0.00%
2021/09/15	2	63.80	34	64.00	63.90	-32	47,675	-0.07%
2021/09/14	1	64.30	7	64.53	63.60	-6	49,222	-0.01%
2021/09/13	38	63.84	3	65.13	63.90	35	52,959	0.07%
2021/09/10	0	0.00	2	62.45	62.90	-2	53,114	0.00%
2021/09/09	2	61.50	4	61.60	61.70	-2	53,750	0.00%
2021/09/08	13	62.78	61	62.37	62.90	-48	54,643	-0.09%
2021/09/07	71	63.57	15	63.90	61.70	56	55,285	0.10%
2021/09/06	3	62.10	3	62.67	61.60	0	55,658	0.00%
2021/09/03	15	65.50	0	0.00	63.80	15	56,174	0.03%
2021/09/02	1	66.50	1	67.10	67.20	0	56,309	0.00%
2021/09/01	3	67.83	53	68.50	65.80	-50	56,476	-0.09%
2021/08/31	18	70.20	1	71.00	69.30	17	56,856	0.03%
2021/08/30	4	71.70	17	72.51	70.90	-13	57,079	-0.02%
2021/08/27	12	71.14	29	71.60	70.20	-17	57,053	-0.03%
2021/08/26	29	73.61	20	73.32	72.90	9	57,307	0.02%
2021/08/25	11	73.13	8	73.26	74.00	3	58,239	0.01%
2021/08/24	62	72.66	37	73.67	72.80	25	58,124	0.04%
2021/08/23	0	0.00	2	70.10	70.10	-2	57,448	0.00%
2021/08/20	11	62.70	8	63.24	63.80	3	58,353	0.01%
2021/08/19	38	62.27	12	62.58	60.40	26	59,070	0.04%
2021/08/18	7	59.26	10	59.65	62.40	-3	59,461	-0.01%
2021/08/17	0	0.00	0	59.50	57.10	0	60,462	0.00%
2021/08/16	2	59.25	1	58.80	58.80	1	61,044	0.00%
2021/08/13	20	62.08	7	63.03	61.20	13	61,556	0.02%
2021/08/12	5	61.30	0	0.00	62.60	5	62,214	0.01%
2021/08/11	5	61.86	1	61.50	61.20	4	62,923	0.01%
2021/08/09	6	63.87	6	63.98	63.00	0	63,482	0.00%
2021/08/06	3	66.10	4	66.15	64.20	-1	63,902	0.00%
2021/08/05	10	63.47	10	63.44	63.10	0	63,763	0.00%
2021/08/04	0	0.00	0	64.20	64.00	0	63,876	0.00%
2021/08/03	7	64.81	8	64.62	63.90	-1	64,567	0.00%
2021/08/02	2	63.20	25	62.85	64.50	-23	65,142	-0.04%
2021/07/30	7	66.50	3.5	63.51	62.60	3.5	65,383	0.01%
2021/07/29	28.5	65.15	29	66.41	67.20	-0.5	65,268	0.00%
2021/07/28	11	63.14	21	62.46	62.30	-10	65,495	-0.02%
2021/07/27	3	63.63	1	65.60	62.00	2	65,896	0.00%
2021/07/26	6	67.43	2	66.45	64.10	4	67,139	0.01%
2021/07/23	7	66.56	8	66.10	67.00	-1	67,620	0.00%
2021/07/22	32	63.98	36	64.24	64.90	-4	67,897	-0.01%
2021/07/21	27	65.46	28	65.54	65.00	-1	68,700	0.00%
2021/07/20	11	68.14	12	68.54	67.90	-1	69,019	0.00%
2021/07/19	27	71.24	25	71.02	70.60	2	69,684	0.00%
2021/07/16	68	73.93	56	73.23	71.00	12	70,256	0.02%
2021/07/15	72	71.33	74	71.16	73.90	-2	69,495	0.00%
2021/07/14	44	67.22	39	67.75	67.20	5	69,104	0.01%
2021/07/13	9	69.14	33	69.47	69.50	-24	68,429	-0.04%
2021/07/12	43	72.86	29	74.19	71.80	14	67,993	0.02%
2021/07/09	38	73.59	32	73.71	72.10	6	67,505	0.01%
2021/07/08	55	76.36	46	76.63	76.00	9	67,084	0.01%
2021/07/07	33	77.55	28	78.72	75.60	5	66,212	0.01%
2021/07/06	90	78.46	91	78.48	77.00	-1	65,280	0.00%
2021/07/05	40	79.43	53	79.13	78.00	-13	64,163	-0.02%
2021/07/02	40	86.73	37	87.45	84.50	3	62,931	0.00%
2021/07/01	144	91.55	180	91.76	88.70	-36	61,490	-0.06%	大買/大賣/
2021/06/30	80	86.66	120	86.50	89.10	-40	57,706	-0.07%	大賣/
2021/06/29	140	85.96	64	85.93	83.00	76	55,515	0.14%	大買/
2021/06/28	64	83.56	99	84.32	85.00	-35	53,345	-0.07%
2021/06/25	50	79.76	35	80.34	79.00	15	50,615	0.03%
2021/06/24	36	78.58	56	78.52	77.70	-20	48,291	-0.04%
2021/06/23	63	75.70	57.1	75.30	74.50	5.9	45,419	0.01%
2021/06/22	420	82.11	415.5	82.61	82.70	4.5	43,824	0.01%	大買/大賣/
2021/06/21	10.5	75.40	32	75.60	75.60	-21.5	40,035	-0.05%
2021/06/18	14	66.07	23	68.00	68.80	-9	39,777	-0.02%
2021/06/17	39	60.96	64	61.23	62.60	-25	39,449	-0.06%
2021/06/16	11	60.64	4	60.95	58.60	7	38,616	0.02%
2021/06/15	46	60.45	12	60.74	61.20	34	37,964	0.09%
2021/06/11	16	58.34	55	59.12	58.30	-39	37,224	-0.10%
2021/06/09	9	55.72	7	56.21	55.10	2	36,302	0.01%
2021/06/08	30	59.03	25	58.20	57.20	5	35,860	0.01%
2021/06/07	7	56.29	5	56.16	57.20	2	35,212	0.01%
2021/06/04	19	59.71	3	59.93	59.00	16	34,757	0.05%
2021/06/03	61	61.82	13	62.05	61.30	48	34,450	0.14%
2021/06/02	48	63.38	70	63.35	61.60	-22	34,207	-0.06%
2021/06/01	21	59.35	19	59.69	61.00	2	32,922	0.01%
2021/05/31	29	61.35	36	60.56	59.80	-7	32,520	-0.02%
2021/05/28	62	60.40	59	59.39	60.40	3	31,635	0.01%
2021/05/27	15	58.93	16	59.06	58.30	-1	30,551	0.00%
2021/05/26	48	57.02	45	57.73	57.10	3	29,473	0.01%
2021/05/25	41	56.25	30	56.41	57.50	11	28,382	0.04%
2021/05/24	11	54.18	26	55.42	55.90	-15	26,966	-0.06%
2021/05/21	57	49.09	52	49.27	50.90	5	26,332	0.02%
2021/05/20	6	50.34	7	50.21	46.35	-1	25,730	0.00%
2021/05/19	50	50.84	42	50.32	51.10	8	24,989	0.03%
2021/05/18	45	45.97	43	45.70	47.65	2	24,375	0.01%
2021/05/17	2	45.58	11	44.83	43.35	-9	24,091	-0.04%
2021/05/14	3	48.95	134	51.21	47.45	-131	23,447	-0.56%	大賣/鉅額交易
2021/05/13	125	53.20	0	0.00	52.70	125	22,766	0.55%	大買/鉅額交易
2021/05/12	3	58.67	3	59.83	58.50	0	22,337	0.00%
2021/05/11	2.1	67.04	9	66.90	65.00	-6.9	22,097	-0.03%
2021/05/10	38	67.67	30	67.50	67.80	8	21,344	0.04%
2021/05/07	30	63.49	25	62.16	64.80	5	20,635	0.02%
2021/05/06	14	63.26	9	63.42	62.90	5	20,145	0.02%
2021/05/05	11	64.16	18	64.54	61.90	-7	19,705	-0.04%
2021/05/04	7	67.11	9	64.64	63.20	-2	18,995	-0.01%
2021/05/03	42	74.63	79	73.68	70.20	-37	18,251	-0.20%
2021/04/29	25	68.64	47	68.46	70.20	-22	16,779	-0.13%
2021/04/28	20	69.69	57	69.97	68.00	-37	16,142	-0.23%
2021/04/27	62	71.23	33	70.97	69.00	29	15,420	0.19%
2021/04/26	25	64.45	58	66.34	67.90	-33	14,104	-0.23%
2021/04/23	46	64.14	53	65.88	61.80	-7	13,310	-0.05%
2021/04/22	28	65.51	58	63.40	63.70	-30	12,385	-0.24%
2021/04/21	4	60.13	71	59.68	61.90	-67	11,585	-0.58%
2021/04/20	8	55.59	53	55.48	56.30	-45	10,663	-0.42%
2021/04/19	17	50.66	16	52.10	52.40	1	9,741	0.01%
2021/04/16	41	44.31	7	45.69	47.65	34	9,682	0.35%
2021/04/15	0	0.00	5	43.90	43.35	-5	9,396	-0.05%
2021/04/14	10	43.60	3	44.40	44.00	7	9,501	0.07%
2021/04/13	0	0.00	5	43.57	43.00	-5	9,410	-0.05%
2021/04/12	2	44.08	5	43.55	42.50	-3	9,563	-0.03%
2021/04/09	7	41.85	10	42.53	41.85	-3	9,633	-0.03%
2021/04/07	0	0.00	10	42.00	42.05	-10	9,684	-0.10%
2021/04/06	11	42.47	7.1	42.24	42.05	4	10,351	0.04%
2021/04/01	3	41.88	37	42.07	42.35	-34	10,740	-0.32%
2021/03/31	4	40.81	3	41.15	41.30	1	10,602	0.01%
2021/03/30	2	39.30	0	0.00	39.55	2	10,389	0.02%
2021/03/29	2	38.75	3	39.00	39.40	-1	10,483	-0.01%
2021/03/26	0	0.00	10	37.45	37.90	-10	11,037	-0.09%
2021/03/24	10	38.83	0	0.00	38.75	10	12,308	0.08%
2021/03/23	5	37.90	11	38.75	38.80	-6	12,204	-0.05%
2021/03/22	20	39.20	5	39.00	39.00	15	12,070	0.12%
2021/03/19	0	0.00	2	38.18	37.70	-2	11,858	-0.02%
2021/03/18	0	0.00	5	37.96	38.00	-5	11,738	-0.04%
2021/03/16	0	0.00	2	37.40	37.30	-2	11,595	-0.02%
2021/03/15	2	37.48	1	37.45	37.75	1	11,624	0.01%
2021/03/10	2	36.50	6	36.43	36.50	-4	11,607	-0.03%
2021/03/09	1	36.75	6	36.61	36.70	-5	11,573	-0.04%
2021/03/08	9	36.28	1	37.85	35.50	8	11,480	0.07%
2021/03/04	0	0.00	1	35.70	35.85	-1	11,110	-0.01%
2021/03/03	1	34.70	1	33.85	34.70	0	11,027	0.00%
2021/02/25	0	0.00	1	34.90	35.00	-1	11,171	-0.01%
2021/02/24	0	0.00	5	34.50	34.55	-5	11,196	-0.04%
2021/02/18	2	35.65	0	0.00	35.25	2	11,037	0.02%
2021/02/17	0	0.00	2	32.85	33.15	-2	10,811	-0.02%
2021/02/05	4	32.29	4	32.50	32.50	0	10,788	0.00%
2021/01/22	0	0.00	3	34.30	34.35	-3	10,595	-0.03%
2021/01/21	3	34.03	1	34.40	33.50	2	10,546	0.02%
2021/01/20	2	33.53	0	0.00	33.50	2	10,467	0.02%
2021/01/14	0	0.00	23	37.00	36.70	-23	10,091	-0.23%
2021/01/13	0	0.00	2	36.28	36.00	-2	9,885	-0.02%
2021/01/12	23	38.25	3	35.55	35.55	20	9,816	0.20%
2021/01/11	3	37.55	4	37.91	37.40	-1	9,620	-0.01%
2021/01/08	0	0.00	1.2	35.38	35.80	-1.2	9,343	-0.01%
2021/01/07	0	0.00	12	34.36	34.80	-12	9,238	-0.13%
2021/01/06	3	35.70	0.1	37.60	35.75	2.9	9,102	0.03%
2021/01/05	1	37.95	4	37.36	37.15	-3	8,961	-0.03%
2021/01/04	0	0.00	2	36.90	36.70	-2	8,698	-0.02%
2020/12/31	4	36.84	4	36.70	36.90	0	8,539	0.00%
2020/12/30	2	36.30	1	36.55	36.95	1	8,477	0.01%
2020/12/29	26	38.11	24	37.97	36.90	2	8,518	0.02%
2020/12/28	5	37.31	10	37.26	37.15	-5	7,947	-0.06%
2020/12/25	5	34.85	16	35.02	35.00	-11	7,362	-0.15%
2020/12/24	15	34.31	11	34.40	34.20	4	7,220	0.06%
2020/12/23	0	0.00	5	33.90	34.65	-5	7,166	-0.07%
2020/12/22	117	36.88	134	36.94	34.35	-17	6,956	-0.24%	大買/大賣/
2020/12/21	147	35.78	132	35.04	36.65	15	6,260	0.24%	大買/大賣/
2020/12/18	10	33.35	19	33.72	34.00	-9	5,401	-0.17%
2020/12/17	1	32.15	1	32.50	32.50	0	4,813	0.00%
2020/12/16	16	31.95	1	32.00	32.20	15	4,752	0.32%
2020/12/15	1	33.20	1	32.90	31.60	0	4,656	0.00%
2020/12/08	6	32.49	5	32.35	31.55	1	4,110	0.02%
2020/12/04	0	0.00	1	31.20	31.40	-1	3,785	-0.03%
2020/12/03	0	0.00	28	31.03	30.75	-28	3,754	-0.75%
2020/12/01	1	30.70	0	0.00	30.95	1	3,768	0.03%
2020/11/30	4	31.41	0	0.00	31.40	4	3,783	0.11%
2020/11/27	0	0.00	6	31.94	32.00	-6	3,709	-0.16%
2020/11/26	1	31.15	1	31.45	31.55	0	3,637	0.00%
2020/11/25	0	0.00	22	31.05	31.05	-22	3,586	-0.61%
2020/11/24	0	0.00	3	30.48	30.55	-3	3,449	-0.09%
2020/11/23	3	30.12	5	30.25	30.30	-2	3,411	-0.06%
2020/11/20	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/11/19	3	29.87	3	30.15	30.00	0	3,364	0.00%
2020/11/18	3	30.05	16	30.00	30.05	-13	3,337	-0.39%
2020/11/16	2	29.50	0	0.00	29.35	2	3,277	0.06%
2020/11/13	2	29.25	0	0.00	29.50	2	3,272	0.06%
2020/11/11	2	29.40	10	29.70	29.75	-8	3,267	-0.24%
2020/11/09	1	28.85	0	0.00	28.70	1	3,173	0.03%
2020/10/26	2	29.85	0	0.00	30.10	2	3,122	0.06%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	10	29.35	10	29.45	29.30	0	3,065	0.00%
2020/10/15	0	0.00	10	29.40	29.35	-10	2,959	-0.34%
2020/10/14	1	29.35	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	29.80	0	0.00	29.85	1	2,778	0.04%
2020/10/12	0	0.00	2	30.00	30.00	-2	2,713	-0.07%
2020/10/07	1	31.85	1	31.80	32.00	0	2,543	0.00%
2020/10/06	15	32.85	1	32.50	32.75	14	2,420	0.58%
2020/10/05	0	0.00	2	31.50	32.90	-2	2,163	-0.09%
2020/09/30	1	29.90	0	0.00	29.95	1	1,906	0.05%
2020/09/25	0	0.00	1	29.00	28.55	-1	1,851	-0.05%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	10	28.59	0	0.00	28.35	10	1,842	0.54%
2020/09/22	3	28.70	0	0.00	28.70	3	1,927	0.16%
2020/09/21	0	0.00	2	28.95	29.15	-2	1,969	-0.10%
2020/09/15	9	29.20	0	0.00	29.40	9	2,035	0.44%
2020/09/11	2	29.60	0	0.00	29.60	2	2,106	0.09%
2020/09/09	1	30.45	0	0.00	30.45	1	2,134	0.05%
2020/09/08	2	31.25	2	31.10	30.70	0	2,133	0.00%
2020/09/04	1	30.00	0	0.00	30.40	1	2,081	0.05%
2020/09/03	0	0.00	3	30.55	30.45	-3	2,084	-0.14%
2020/08/27	0	0.00	1	29.75	29.35	-1	2,166	-0.05%
2020/08/26	1	29.80	0	0.00	29.80	1	2,184	0.05%
2020/08/25	1	29.75	0	0.00	29.70	1	2,186	0.05%
2020/08/20	5	29.85	5	29.00	28.75	0	2,191	0.00%
2020/08/19	0	0.00	4	29.75	29.75	-4	2,195	-0.18%
2020/08/14	0	0.00	1	29.40	29.70	-1	2,191	-0.05%
2020/08/12	1	29.00	1	29.25	29.05	0	2,193	0.00%
2020/08/07	3	27.85	0	0.00	27.85	3	2,083	0.14%
2020/08/06	1	27.70	0	0.00	27.95	1	2,096	0.05%
2020/08/04	15	27.30	0	0.00	27.30	15	2,124	0.71%
2020/07/29	4	26.80	0	0.00	26.80	4	2,221	0.18%
2020/07/24	0	0.00	1	28.10	28.00	-1	2,311	-0.04%
2020/07/16	1	29.00	3	28.90	28.80	-2	2,534	-0.08%
2020/07/10	10	29.00	0	0.00	28.95	10	2,632	0.38%
2020/07/03	8	29.95	0	0.00	29.80	8	2,557	0.31%
2020/07/02	2	29.50	0	0.00	29.60	2	2,557	0.08%
2020/06/22	10	30.85	0	0.00	30.85	10	2,401	0.42%
2020/06/18	20	31.34	0	0.00	31.05	20	2,371	0.84%
2020/06/12	0	0.00	1	30.40	30.40	-1	2,415	-0.04%
2020/06/10	14	30.96	0	0.00	31.00	14	2,408	0.58%
2020/06/08	1	31.40	0	0.00	31.35	1	2,366	0.04%
2020/06/04	0	0.00	3	31.05	31.15	-3	2,331	-0.13%
2020/06/02	3	30.10	0	0.00	30.00	3	2,306	0.13%
2020/05/08	1	29.00	0	0.00	28.85	1	2,279	0.04%
2020/04/30	0	0.00	1	29.50	29.55	-1	2,225	-0.04%
2020/04/29	0	0.00	1	29.35	29.25	-1	2,190	-0.05%
2020/04/23	0	0.00	3	28.45	28.85	-3	2,079	-0.14%
2020/04/22	3	28.30	0	0.00	28.20	3	2,037	0.15%
2020/04/09	0	0.00	8	27.24	27.35	-8	1,772	-0.45%
2020/04/08	0	0.00	28	27.11	27.10	-28	1,755	-1.60%
2020/03/25	11	24.75	0	0.00	24.80	11	1,641	0.67%
2020/03/24	20	24.04	0	0.00	23.95	20	1,621	1.23%
2020/03/18	20	25.00	0	0.00	24.90	20	1,469	1.36%
2020/03/17	0	0.00	1	25.60	25.00	-1	1,440	-0.07%
2020/03/11	0	0.00	1	28.40	28.85	-1	1,294	-0.08%
2020/03/10	1	27.40	1	28.00	27.85	0	1,260	0.00%
2020/03/09	1	27.90	0	0.00	28.00	1	1,233	0.08%
2020/03/03	3	29.00	2	29.00	29.00	1	1,199	0.08%
2020/03/02	0	0.00	2	29.00	29.00	-2	1,194	-0.17%
2020/02/25	2	29.50	0	0.00	29.50	2	1,164	0.17%
2020/02/21	1	30.35	0	0.00	30.20	1	1,164	0.09%
2020/02/18	1	29.35	0	0.00	29.35	1	1,158	0.09%
2020/02/13	0	0.00	2	29.75	29.55	-2	1,118	-0.18%
2020/02/12	2	29.50	0	0.00	29.45	2	1,108	0.18%
2020/02/11	0	0.00	1	29.50	29.50	-1	1,091	-0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/06	1	30.10	3	30.30	30.20	-2	1,109	-0.18%
2020/01/16	3	32.15	0	0.00	32.20	3	1,112	0.27%
2020/01/13	5	31.95	0	0.00	31.95	5	1,175	0.43%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2019/12/30	0	0.00	0.4	33.05	33.05	-0.4	1,506	-0.03%
2019/12/26	1	33.20	0	0.00	33.15	1	1,549	0.06%
2019/12/24	0	0.00	1	33.55	33.20	-1	1,603	-0.06%
2019/12/23	2	33.55	0	0.00	33.70	2	1,630	0.12%
2019/12/18	0	0.00	4	33.68	33.80	-4	1,711	-0.23%
2019/12/17	1	33.35	0	0.00	33.50	1	1,755	0.06%
2019/12/16	1	33.10	0	0.00	33.10	1	1,773	0.06%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/09	1	33.85	0	0.00	33.75	1	1,807	0.06%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/12/02	0	0.00	0	33.50	33.50	0	1,911	0.00%
2019/11/28	0	0.00	5	33.95	33.80	-5	2,045	-0.24%
2019/11/26	5	33.75	0	0.00	34.00	5	2,131	0.23%
2019/11/07	1	33.80	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	1	34.05	34.40	-1	2,362	-0.04%
2019/11/01	1	33.65	0	0.00	33.65	1	2,380	0.04%
2019/10/28	0	0.00	6	34.00	33.95	-6	2,459	-0.24%
2019/10/25	2	33.60	0	0.00	33.50	2	2,499	0.08%
2019/10/24	0	0.00	2	33.75	33.95	-2	2,555	-0.08%
2019/10/16	3	33.53	0	0.00	33.45	3	3,352	0.09%
2019/09/26	3	33.85	0	0.00	33.70	3	3,103	0.10%
2019/09/25	0	0.00	1	33.70	34.25	-1	3,088	-0.03%
2019/09/24	10	33.00	0	0.00	33.05	10	3,064	0.33%
2019/09/23	1	33.15	0	0.00	33.05	1	3,055	0.03%
2019/09/10	0	0.00	5	35.45	34.35	-5	2,947	-0.17%
2019/09/06	0	0.00	6	35.70	35.00	-6	2,906	-0.21%
2019/09/05	0	0.00	28	35.90	35.80	-28	2,863	-0.98%
2019/09/04	0	0.00	1	36.00	35.90	-1	2,835	-0.04%
2019/09/03	24	36.44	1	36.45	36.25	23	2,792	0.82%
2019/09/02	15	35.25	0	0.00	35.90	15	2,702	0.56%
2019/08/30	0	0.00	5	35.00	34.55	-5	2,639	-0.19%
2019/08/29	5	34.70	0	0.00	34.60	5	2,605	0.19%
2019/08/15	0	0.00	1	31.50	32.00	-1	2,311	-0.04%
2019/08/02	10	33.50	0	0.00	33.80	10	2,089	0.48%
2019/07/30	5	35.55	0	0.00	35.30	5	1,990	0.25%
2019/07/29	1	36.30	0	0.00	35.55	1	1,968	0.05%
2019/07/26	1	35.90	1	35.85	35.65	0	1,925	0.00%
2019/07/25	1	35.75	0	0.00	35.85	1	1,899	0.05%
2019/07/24	1	36.80	4	36.90	35.75	-3	1,811	-0.17%
2019/07/23	3	37.23	45	37.12	37.40	-42	1,674	-2.51%
2019/07/22	2	38.30	6	38.31	38.30	-4	1,520	-0.26%
2019/07/19	1	36.10	0	0.00	36.65	1	1,258	0.08%
2019/07/18	1	35.00	13	35.52	35.10	-12	1,151	-1.04%
2019/07/16	7	34.00	0	0.00	33.95	7	994	0.70%
2019/07/15	17	33.15	0	0.00	33.15	17	973	1.75%
2019/07/12	22	33.18	0	0.00	33.10	22	975	2.25%
2019/07/05	1	34.90	0	0.00	34.60	1	911	0.11%
2019/07/03	0	0.00	5	33.85	34.10	-5	896	-0.56%
2019/07/01	2	33.60	8	33.61	33.45	-6	877	-0.68%
2019/06/27	9	33.27	0	0.00	33.25	9	871	1.03%
2019/06/26	4	33.00	0	0.00	33.10	4	867	0.46%
2019/05/29	5	30.60	0	0.00	30.70	5	895	0.56%
2019/05/10	0	0.00	1	31.05	30.60	-1	1,173	-0.09%
2019/05/06	5	32.00	3	32.10	32.00	2	1,183	0.17%
2019/05/03	0	0.00	12	32.98	32.65	-12	1,168	-1.03%
2019/05/02	10	32.65	2	32.75	32.55	8	1,162	0.69%
2019/04/30	7	31.89	0	0.00	32.30	7	1,140	0.61%
2019/04/25	3	32.13	0	0.00	32.10	3	1,142	0.26%
2019/04/24	1	32.00	0	0.00	32.00	1	1,127	0.09%
2019/04/22	0	0.00	31	31.96	31.85	-31	1,106	-2.80%
2019/04/18	30	31.56	0	0.00	31.20	30	1,115	2.69%
2019/04/12	0	0.00	2	31.35	31.30	-2	1,105	-0.18%
2019/04/11	0	0.00	6	31.90	31.50	-6	1,103	-0.54%
2019/04/10	0	0.00	31	31.75	31.80	-31	1,096	-2.83%
2019/03/25	1	30.35	0	0.00	30.40	1	1,108	0.09%
2019/03/22	1	30.75	0	0.00	30.80	1	1,116	0.09%
2019/03/18	33	30.20	0	0.00	30.45	33	1,115	2.96%
2019/02/27	0	0.00	3	30.85	30.75	-3	1,318	-0.23%
2019/02/22	0	0.00	10	30.35	30.25	-10	1,298	-0.77%
2019/02/19	0	0.00	1	29.90	29.90	-1	1,291	-0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/11	3	30.00	0	0.00	29.45	3	1,352	0.22%
2019/01/25	1	30.70	0	0.00	30.75	1	1,351	0.07%
2019/01/24	8	30.50	0	0.00	30.70	8	1,459	0.55%
2019/01/22	0	0.00	41	31.11	30.90	-41	1,507	-2.72%
2019/01/21	5	31.25	3	31.35	31.35	2	1,554	0.13%
2019/01/11	0	0.00	10	31.90	31.45	-10	1,793	-0.56%
2019/01/03	0	0.00	11	31.41	31.55	-11	2,527	-0.44%
2019/01/02	0	0.00	10	31.51	31.50	-10	2,637	-0.38%
2018/12/20	0	0.00	7	32.20	32.00	-7	2,850	-0.25%
2018/12/18	0	0.00	9	32.61	32.40	-9	2,876	-0.31%
2018/12/13	0	0.00	3	32.40	32.50	-3	2,869	-0.10%
2018/12/11	0	0.00	10	32.27	32.30	-10	2,860	-0.35%
2018/12/10	0	0.00	4	31.80	31.50	-4	2,857	-0.14%
2018/12/04	0	0.00	1	32.30	31.95	-1	2,855	-0.04%
2018/12/03	0	0.00	1	32.75	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	1	31.70	32.00	-1	2,785	-0.04%
2018/11/29	0	0.00	20	31.35	31.25	-20	2,754	-0.73%
2018/11/27	17	30.31	0	0.00	30.55	17	2,727	0.62%
2018/11/26	12	30.31	0	0.00	30.05	12	2,729	0.44%
2018/11/23	5	29.55	10	29.60	29.70	-5	2,727	-0.18%
2018/11/09	30	29.96	0	0.00	29.95	30	2,719	1.10%
2018/11/07	0	0.00	1	31.20	31.15	-1	2,754	-0.04%
2018/11/01	1	31.15	25	31.15	31.10	-24	2,746	-0.87%
2018/10/30	1	31.90	0	0.00	32.05	1	2,763	0.04%
2018/10/29	9	32.25	0	0.00	31.70	9	2,740	0.33%
2018/10/26	6	33.21	0	0.00	33.00	6	2,717	0.22%
2018/10/25	1	33.25	0	0.00	33.50	1	2,714	0.04%
2018/10/24	24	34.40	0	0.00	34.30	24	2,694	0.89%
2018/10/22	5	35.40	1	36.30	35.50	4	2,672	0.15%
2018/10/19	2	36.18	1	36.15	36.20	1	2,646	0.04%
2018/10/18	0	0.00	4	36.05	36.15	-4	2,619	-0.15%
2018/10/16	4	37.89	50	37.09	36.90	-46	2,524	-1.82%
2018/10/15	50	38.45	10	38.68	38.25	40	2,375	1.68%
2018/10/12	0	0.00	5	36.80	37.30	-5	2,132	-0.23%
2018/10/11	0	0.00	2	36.75	36.10	-2	2,034	-0.10%
2018/10/09	0	0.00	1	36.90	36.90	-1	1,900	-0.05%
2018/10/05	0	0.00	7	34.93	35.15	-7	1,773	-0.39%
2018/10/03	0	0.00	6	36.30	36.20	-6	1,714	-0.35%
2018/10/02	1	35.85	5	35.74	35.70	-4	1,690	-0.24%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/09/14	1	33.40	0	0.00	33.05	1	1,650	0.06%
2018/09/11	0	0.00	1	33.85	33.65	-1	1,641	-0.06%
2018/09/07	4	32.90	0	0.00	33.15	4	1,610	0.25%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/08/23	0	0.00	1	35.80	35.65	-1	1,512	-0.07%
2018/08/14	0	0.00	5	33.60	34.20	-5	1,315	-0.38%
2018/08/13	0	0.00	4	33.05	32.60	-4	1,294	-0.31%
2018/08/07	9	35.06	0	0.00	34.35	9	1,258	0.72%
2018/08/06	0	0.00	1	33.60	34.60	-1	1,196	-0.08%
2018/08/02	0	0.00	3	33.07	33.00	-3	1,106	-0.27%
2018/07/11	1	29.70	0	0.00	29.75	1	1,058	0.09%
2018/07/06	2	29.93	0	0.00	30.00	2	989	0.20%
2018/07/05	0	0.00	1	31.75	30.70	-1	953	-0.10%
2018/07/04	1	31.20	0	0.00	31.30	1	942	0.11%
2018/06/15	1	33.70	0	0.00	33.90	1	1,047	0.10%
2018/05/18	3	33.25	0	0.00	33.50	3	1,502	0.20%
2018/05/17	2	33.45	0	0.00	33.50	2	1,523	0.13%
2018/05/08	1	34.70	0	0.00	35.15	1	1,791	0.06%
2018/05/03	5	35.30	0	0.00	35.35	5	1,816	0.28%
2018/05/02	0	0.00	1	35.90	35.45	-1	1,836	-0.05%
2018/04/30	0	0.00	1	36.40	36.40	-1	1,834	-0.05%
2018/04/26	0	0.00	4.4	35.49	35.60	-4.4	1,829	-0.24%
2018/04/25	0	0.00	1	35.60	35.15	-1	1,814	-0.06%
2018/04/24	0	0.00	5	35.25	35.30	-5	1,810	-0.28%
2018/04/23	0	0.00	1	35.25	35.00	-1	1,810	-0.06%
2018/04/20	0	0.00	1	34.70	34.70	-1	1,834	-0.05%
2018/04/19	15	34.48	0	0.00	34.25	15	1,846	0.81%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/17	4	33.93	0	0.00	33.95	4	1,968	0.20%
2018/04/09	1	34.75	0	0.00	34.10	1	2,237	0.04%
2018/04/02	1	35.00	0	0.00	35.20	1	2,266	0.04%
2018/03/23	1	34.80	0	0.00	34.95	1	2,304	0.04%
2018/03/12	0	0.00	1	36.70	36.40	-1	2,414	-0.04%
2018/02/23	2	37.43	0	0.00	37.50	2	2,721	0.07%
2018/02/21	11	35.30	0	0.00	36.30	11	2,648	0.42%
2018/02/06	3	35.00	1	34.65	34.65	2	2,558	0.08%
2018/02/01	0	0.00	12	39.38	38.50	-12	2,464	-0.49%
2018/01/29	1	37.95	0	0.00	37.75	1	2,303	0.04%
2018/01/25	30	38.22	0	0.00	38.00	30	2,302	1.30%
2018/01/24	27	37.53	0	0.00	38.00	27	2,282	1.18%
2018/01/17	0	0.00	1	37.70	37.70	-1	2,352	-0.04%
2018/01/12	0	0.00	47	38.76	38.90	-47	2,387	-1.97%
2018/01/11	0	0.00	5	39.02	39.25	-5	2,347	-0.21%
2018/01/10	0	0.00	1	38.95	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	1	38.00	38.00	-1	2,120	-0.05%
2018/01/08	2	37.40	5	37.65	37.40	-3	2,110	-0.14%
2018/01/05	0	0.00	7	37.64	37.80	-7	2,108	-0.33%
2018/01/04	0	0.00	1	37.20	37.15	-1	2,071	-0.05%