裕民 (2606)-華南永昌-台南券商分點個股進出

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
55.2
漲跌
▼0.5
漲幅
-0.90%
成交量
14,735張
產業
上市航運類股
1035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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/06/12	0	0.00	3	57.77	55.70	-3	12,391	-0.02%
2024/06/11	6	61.30	2	61.50	59.10	4	12,132	0.03%
2024/06/07	0	0.00	0.3	61.60	61.30	-0.3	11,895	0.00%
2024/06/06	3	60.33	3	60.27	60.50	0	11,796	0.00%
2024/06/05	1	59.50	1	59.30	59.80	0	11,822	0.00%
2024/06/04	2	58.30	1	58.30	58.20	1	11,751	0.01%
2024/05/31	1	60.80	3	59.23	58.80	-2	11,823	-0.02%
2024/05/30	2.1	59.98	0	0.00	59.00	2.1	11,768	0.02%
2024/05/29	1	60.60	34	60.22	59.50	-33	11,788	-0.28%
2024/05/28	2.2	60.99	4	60.15	60.70	-1.8	11,603	-0.02%
2024/05/27	1	57.70	0	0.00	58.70	1	11,599	0.01%
2024/05/24	1	57.90	0	0.00	57.60	1	11,600	0.01%
2024/05/21	0	0.00	1	57.21	57.30	-1	11,899	-0.01%
2024/05/20	2	58.25	0	0.00	57.90	2	12,095	0.02%
2024/05/17	3	59.87	0	0.00	57.80	3	12,288	0.02%
2024/05/16	10	60.56	0	0.00	60.90	10	12,071	0.08%
2024/05/15	11	59.09	0	0.00	58.50	11	11,826	0.09%
2024/05/14	15	61.26	6	60.85	60.70	9	11,626	0.08%
2024/05/13	10	63.75	9	63.09	60.20	1	11,073	0.01%
2024/05/10	10	60.86	7	61.40	61.30	3	9,899	0.03%
2024/05/09	30	59.30	43	58.58	59.00	-13	8,897	-0.15%
2024/05/08	22	58.86	11	60.55	57.10	11	8,408	0.13%
2024/05/07	11	57.06	35	57.48	57.60	-24	7,191	-0.33%
2024/05/06	2	55.05	1	55.80	54.80	1	6,882	0.01%
2024/05/03	1	54.80	1	55.30	54.80	0	6,818	0.00%
2024/04/30	8	54.48	0	0.00	54.20	8	6,801	0.12%
2024/04/29	0	0.00	9	56.37	55.80	-9	6,749	-0.13%
2024/04/26	9	55.42	0	0.00	55.50	9	6,702	0.13%
2024/04/24	1	53.40	1	53.90	54.00	0	6,739	0.00%
2024/04/22	0	0.00	5	56.76	54.80	-5	6,731	-0.07%
2024/04/19	1	55.00	7	56.33	55.30	-6	6,561	-0.09%
2024/04/16	1	55.20	1	54.80	54.60	0	6,422	0.00%
2024/04/15	0	0.00	1	56.80	56.40	-1	6,546	-0.02%
2024/04/12	1	55.20	1	56.20	55.90	0	6,550	0.00%
2024/04/09	2	54.30	1	54.40	54.40	1	7,181	0.01%
2024/03/29	2	52.60	0	0.00	53.00	2	7,746	0.03%
2024/03/27	1	52.60	0	0.00	53.90	1	8,268	0.01%
2024/03/25	0	0.00	1	54.50	54.30	-1	8,908	-0.01%
2024/03/22	3	53.37	0	0.00	54.30	3	9,212	0.03%
2024/03/20	0	0.00	1	55.50	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	5	55.48	56.00	-5	10,054	-0.05%
2024/03/18	0	0.00	0.5	52.70	53.90	-0.5	10,106	0.00%
2024/03/15	0	0.00	0.5	52.30	52.50	-0.5	10,195	0.00%
2024/03/14	2	53.80	0	0.00	53.80	2	10,348	0.02%
2024/03/11	0	0.00	12	55.83	56.40	-12	11,508	-0.10%
2024/03/07	1	53.40	0	0.00	53.40	1	14,347	0.01%
2024/03/06	1	54.50	0	0.00	54.40	1	15,023	0.01%
2024/03/05	18	55.16	0	0.00	55.00	18	15,174	0.12%
2024/03/04	1	54.10	2.2	54.93	55.70	-1.2	15,190	-0.01%
2024/03/01	10	54.93	0	0.00	54.60	10	15,774	0.06%
2024/02/29	11	55.40	11.1	55.04	55.60	-0.1	15,998	0.00%
2024/02/27	0.5	53.30	0	0.00	53.60	0.5	15,795	0.00%
2024/02/26	0.5	54.30	4	54.43	54.80	-3.5	15,766	-0.02%
2024/02/23	0	0.00	7	53.70	53.60	-7	15,632	-0.04%
2024/02/22	1	54.10	1	54.00	52.70	0	15,529	0.00%
2024/02/21	1	53.50	1	53.90	53.30	0	15,338	0.00%
2024/02/20	1	53.40	6	52.68	53.40	-5	15,142	-0.03%
2024/02/15	0	0.00	1.1	48.90	49.25	-1.1	14,956	-0.01%
2024/02/05	0.1	47.20	0	0.00	47.10	0.1	14,909	0.00%
2024/02/02	1	47.90	0	0.00	47.90	1	14,928	0.01%
2024/02/01	0	0.00	10	48.60	48.60	-10	14,934	-0.07%
2024/01/31	0	48.15	0	0.00	47.80	0	14,950	0.00%
2024/01/29	0.2	49.00	0	0.00	49.30	0.2	14,969	0.00%
2024/01/26	1	48.50	0	0.00	48.20	1	15,072	0.01%
2024/01/25	2	48.30	0	0.00	48.60	2	15,132	0.01%
2024/01/24	0	0.00	6	48.60	48.45	-6	15,121	-0.04%
2024/01/23	1	48.65	0	0.00	48.65	1	15,088	0.01%
2024/01/18	1	48.80	0	0.00	48.65	1	15,094	0.01%
2024/01/12	1	50.60	1	50.00	50.00	0	15,155	0.00%
2024/01/11	0	0.00	1	49.55	49.70	-1	15,349	-0.01%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/08	1	54.00	0	0.00	53.70	1	15,130	0.01%
2024/01/05	2	54.15	2	54.70	54.90	0	15,025	0.00%
2024/01/04	9	54.92	12	54.26	54.40	-3	14,758	-0.02%
2024/01/03	2	53.00	1	52.90	52.80	1	14,465	0.01%
2024/01/02	7	53.07	8	53.58	52.60	-1	14,470	-0.01%
2023/12/28	1	51.80	2	51.75	51.80	-1	14,388	-0.01%
2023/12/27	0	0.00	3	53.10	52.80	-3	14,386	-0.02%
2023/12/26	0	0.00	1	51.71	52.60	-1	14,313	-0.01%
2023/12/25	0	50.70	3.1	50.50	50.40	-3.1	14,156	-0.02%
2023/12/22	6	54.32	2	53.00	53.70	4	14,014	0.03%
2023/12/21	8.1	52.85	6	53.53	53.60	2.1	13,779	0.02%
2023/12/20	0	0.00	2	51.80	52.10	-2	13,365	-0.01%
2023/12/19	2	52.20	3	52.93	51.60	-1	13,198	-0.01%
2023/12/18	1	52.60	1	53.00	53.00	0	13,098	0.00%
2023/12/15	2	52.10	0	0.00	51.60	2	12,775	0.02%
2023/12/11	1	52.30	1	52.50	52.50	0	13,526	0.00%
2023/12/08	6	54.07	6	53.20	53.20	0	13,354	0.00%
2023/12/07	9	53.51	14	53.49	53.10	-5	13,060	-0.04%
2023/12/06	16	54.72	7	55.16	54.70	9	12,717	0.07%
2023/12/05	59	58.37	57	58.13	57.00	2	12,129	0.02%
2023/12/04	14	54.89	13.1	54.74	56.90	0.9	9,925	0.01%
2023/12/01	24	50.73	54.2	50.79	51.80	-30.2	9,065	-0.33%
2023/11/30	0.2	48.60	1	49.05	48.35	-0.8	8,376	-0.01%
2023/11/29	1	48.00	1	48.15	47.90	0	8,206	0.00%
2023/11/28	4	50.04	2	50.90	48.55	2	8,083	0.02%
2023/11/27	2	48.30	5	48.19	47.80	-3	7,400	-0.04%
2023/11/24	1	45.55	1	46.15	45.90	0	7,117	0.00%
2023/11/23	1	44.65	0	0.00	44.85	1	7,084	0.01%
2023/11/21	2	45.05	1	44.90	45.00	1	7,089	0.01%
2023/11/17	4	45.90	2	46.15	45.70	2	7,258	0.03%
2023/11/16	0	0.00	2	44.98	45.05	-2	7,488	-0.03%
2023/11/14	2	44.85	1	45.50	44.30	1	8,634	0.01%
2023/11/13	2	44.85	1	45.55	44.85	1	8,659	0.01%
2023/11/10	3	45.68	0	0.00	45.00	3	8,629	0.03%
2023/11/02	0	0.00	13	44.98	45.95	-13	8,607	-0.15%
2023/10/26	0	0.00	2	43.75	43.60	-2	8,624	-0.02%
2023/10/23	5	45.50	0	0.00	45.20	5	8,736	0.06%
2023/10/20	1	46.35	0	0.00	46.90	1	8,654	0.01%
2023/10/19	1	47.25	2	48.60	48.70	-1	8,620	-0.01%
2023/10/18	2	47.23	2	46.20	46.20	0	8,414	0.00%
2023/10/17	0	0.00	4	46.29	46.20	-4	8,324	-0.05%
2023/10/12	0	0.00	1	46.10	46.75	-1	8,350	-0.01%
2023/10/11	10	48.05	15	46.88	46.35	-5	8,339	-0.06%
2023/10/06	0	0.00	10	46.40	47.35	-10	8,251	-0.12%
2023/10/04	1	45.45	0	0.00	45.40	1	8,133	0.01%
2023/10/03	11	46.01	2	46.20	45.80	9	8,093	0.11%
2023/10/02	2	46.75	10	46.50	46.80	-8	8,043	-0.10%
2023/09/28	1	48.30	0	0.00	47.85	1	8,094	0.01%
2023/09/27	2	48.40	0	0.00	48.30	2	8,137	0.02%
2023/09/26	0	0.00	1	48.10	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	1	48.35	48.40	-1	8,079	-0.01%
2023/09/22	0	0.00	2	48.70	48.30	-2	8,089	-0.02%
2023/09/21	9	49.55	59	50.29	49.45	-50	8,031	-0.62%
2023/09/20	18	50.02	5.2	49.73	49.75	12.8	7,883	0.16%
2023/09/19	23	50.45	5	50.20	50.20	18	7,605	0.24%
2023/09/18	2	49.60	0	0.00	50.70	2	7,397	0.03%
2023/09/15	14	49.86	13	50.28	50.00	1	7,169	0.01%
2023/09/14	1	46.90	1	46.85	46.90	0	6,451	0.00%
2023/09/08	0.2	46.01	1	46.00	45.75	-0.8	6,222	-0.01%
2023/09/07	20	45.05	0	0.00	45.05	20	6,162	0.32%
2023/09/05	0	0.00	1	47.35	46.45	-1	6,160	-0.02%
2023/09/04	0	0.00	1	46.70	46.65	-1	6,133	-0.02%
2023/09/01	31	44.89	2	45.00	44.90	29	6,076	0.48%
2023/08/29	3	45.45	0	0.00	45.50	3	6,101	0.05%
2023/08/25	2	45.70	0	0.00	45.10	2	6,142	0.03%
2023/08/24	0	0.00	2	45.90	45.75	-2	6,107	-0.03%
2023/08/23	3	47.50	4	46.93	46.65	-1	6,043	-0.02%
2023/08/22	2	46.88	10	46.88	47.40	-8	6,039	-0.13%
2023/08/21	6	46.70	3	46.94	46.30	3	5,782	0.05%
2023/08/18	0	48.55	5	48.44	49.05	-5	5,297	-0.09%
2023/08/17	0	44.55	2	44.37	44.60	-2	4,597	-0.04%
2023/08/16	1	42.15	0	0.00	42.10	1	4,482	0.02%
2023/08/15	2	42.08	0	0.00	42.60	2	4,471	0.04%
2023/08/11	0	0.00	1	44.10	44.30	-1	4,362	-0.02%
2023/08/10	0	44.10	0	0.00	43.75	0	4,310	0.00%
2023/08/09	0.1	42.85	0	0.00	42.80	0.1	4,249	0.00%
2023/08/07	0	0.00	5	42.80	43.15	-5	4,308	-0.12%
2023/08/02	1	43.80	0	0.00	43.50	1	4,360	0.02%
2023/07/31	3	43.20	0	0.00	42.50	3	4,403	0.07%
2023/07/28	13	44.25	13	44.36	44.05	0	4,374	0.00%
2023/07/24	7	40.92	5	41.65	40.85	2	4,345	0.05%
2023/07/21	2	42.90	5	43.39	42.80	-3	4,336	-0.07%
2023/07/19	5	42.99	0.1	43.40	42.80	4.9	4,354	0.11%
2023/07/18	5	42.92	0	0.00	43.00	5	4,369	0.11%
2023/07/14	0	0.00	1	43.00	43.80	-1	4,340	-0.02%
2023/07/13	0	0.00	1	43.25	42.70	-1	4,333	-0.02%
2023/07/12	2	42.80	0	0.00	42.95	2	4,357	0.05%
2023/07/11	2	43.55	0	0.00	43.45	2	4,331	0.05%
2023/07/10	1	43.75	0	0.00	43.50	1	4,397	0.02%
2023/07/07	0	0.00	1	44.95	45.00	-1	4,376	-0.02%
2023/07/06	3	45.77	0	0.00	45.30	3	4,363	0.07%
2023/07/05	0.1	49.55	8.1	49.67	49.75	-8	4,279	-0.19%
2023/07/04	0.1	49.40	4	49.31	49.30	-4	4,326	-0.09%
2023/07/03	1	48.75	3	48.23	48.50	-2	4,524	-0.04%
2023/06/30	3	47.40	3	47.97	47.30	0	4,536	0.00%
2023/06/28	10	47.42	3	47.40	47.35	7	4,520	0.15%
2023/06/21	2	48.15	0	0.00	48.10	2	4,574	0.04%
2023/06/19	5	48.93	0	0.00	48.60	5	4,688	0.11%
2023/06/12	0	0.00	1	49.70	49.05	-1	5,046	-0.02%
2023/06/08	0	0.00	2	50.20	49.60	-2	5,238	-0.04%
2023/06/05	1	48.95	0	0.00	48.70	1	5,525	0.02%
2023/06/02	2	48.20	0	0.00	48.20	2	5,679	0.04%
2023/05/31	13	48.47	1	48.55	48.40	12	5,966	0.20%
2023/05/30	1	49.40	0	0.00	49.05	1	6,381	0.02%
2023/05/26	3	49.48	0	0.00	49.05	3	7,480	0.04%
2023/05/25	4	51.08	0	0.00	50.80	4	7,598	0.05%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/17	2	53.85	0	0.00	53.60	2	7,642	0.03%
2023/05/16	0	0.00	1	53.60	53.40	-1	7,641	-0.01%
2023/05/12	1	53.70	0	0.00	54.30	1	7,672	0.01%
2023/05/11	1	55.10	0	55.10	55.10	1	7,674	0.01%
2023/05/10	1	55.00	3	55.00	55.10	-2	7,665	-0.03%
2023/05/05	1	51.80	0	0.00	51.90	1	7,623	0.01%
2023/05/04	0	0.00	1	53.10	53.30	-1	7,607	-0.01%
2023/04/28	0	0.00	1	53.70	54.40	-1	7,622	-0.01%
2023/04/27	0	0.00	1	51.70	51.90	-1	7,602	-0.01%
2023/04/26	4	51.85	0	0.00	51.90	4	7,601	0.05%
2023/04/25	0	0.00	1	54.30	53.70	-1	7,582	-0.01%
2023/04/21	1	55.00	1	55.10	54.70	0	7,611	0.00%
2023/04/19	1	56.50	0	0.00	56.10	1	7,634	0.01%
2023/04/18	0	0.00	2	56.75	56.70	-2	7,626	-0.03%
2023/04/17	0	0.00	2	58.40	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	3	57.80	57.70	-3	7,704	-0.04%
2023/04/13	2	56.95	0	0.00	57.10	2	7,729	0.03%
2023/04/11	0	0.00	0.2	57.20	57.00	-0.2	7,674	0.00%
2023/04/10	2	57.75	2	57.00	57.00	0	7,711	0.00%
2023/04/07	2	57.60	3	57.60	57.60	-1	7,673	-0.01%
2023/04/06	10	56.85	25	56.30	55.80	-15	7,597	-0.20%
2023/03/31	5	54.90	2	56.40	55.80	3	7,472	0.04%
2023/03/29	3	53.33	0	0.00	53.80	3	8,193	0.04%
2023/03/28	0	0.00	1	54.30	54.50	-1	8,489	-0.01%
2023/03/27	3	54.93	0	0.00	54.60	3	8,860	0.03%
2023/03/24	20	54.20	5	54.12	54.10	15	9,209	0.16%
2023/03/23	5	53.76	0	0.00	53.80	5	9,429	0.05%
2023/03/22	0	0.00	30	56.32	56.20	-30	9,505	-0.32%
2023/03/21	0	0.00	2	56.30	56.80	-2	9,597	-0.02%
2023/03/20	2	55.85	0	0.00	55.80	2	9,645	0.02%
2023/03/17	0	0.00	1	56.70	56.20	-1	9,697	-0.01%
2023/03/16	1	56.80	0	0.00	57.10	1	9,642	0.01%
2023/03/13	5	57.10	1	56.90	57.30	4	9,596	0.04%
2023/03/08	8	60.01	5	59.50	59.50	3	9,632	0.03%
2023/03/07	0	0.00	5	61.34	61.60	-5	9,517	-0.05%
2023/03/06	0	0.00	10	59.60	60.90	-10	9,491	-0.11%
2023/03/03	16	60.38	6	60.47	60.40	10	9,645	0.10%
2023/03/02	2	59.90	111	60.99	60.30	-109	9,587	-1.14%	大賣/鉅額交易
2023/03/01	16	57.99	3	60.33	57.40	13	9,184	0.14%
2023/02/24	5	60.94	1	60.70	61.00	4	8,786	0.05%
2023/02/23	38	55.66	12	56.45	56.60	26	8,081	0.32%
2023/02/22	1	51.50	3	51.70	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	3	50.77	50.90	-3	7,899	-0.04%
2023/02/17	0	0.00	2	50.10	49.80	-2	8,339	-0.02%
2023/02/14	0	0.00	2	51.30	51.40	-2	8,584	-0.02%
2023/02/13	0	0.00	4	50.90	50.90	-4	8,617	-0.05%
2023/02/10	0	0.00	3	51.90	51.80	-3	8,658	-0.03%
2023/02/08	0	0.00	2	51.90	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	6	51.00	51.20	-6	8,809	-0.07%
2023/02/06	0	0.00	4	50.80	50.40	-4	8,846	-0.05%
2023/02/03	1	50.30	0	0.00	50.30	1	8,854	0.01%
2023/01/30	3	49.70	12	50.16	50.80	-9	8,702	-0.10%
2023/01/12	0	0.00	2	48.95	49.05	-2	8,699	-0.02%
2023/01/09	0	0.00	8	47.37	48.00	-8	8,710	-0.09%
2023/01/04	0	0.00	1	46.00	46.30	-1	8,838	-0.01%
2022/12/30	1	48.75	2	48.70	48.60	-1	8,789	-0.01%
2022/12/29	0	0.00	4	48.50	48.70	-4	8,907	-0.04%
2022/12/23	1	50.20	5	50.34	50.10	-4	8,926	-0.04%
2022/12/22	2	51.10	12	51.04	51.90	-10	8,837	-0.11%
2022/12/21	0	0.00	1	49.10	49.45	-1	8,400	-0.01%
2022/12/19	1	49.65	1	48.25	47.60	0	7,937	0.00%
2022/12/16	1	50.30	0	0.00	49.85	1	7,667	0.01%
2022/12/15	1	48.35	0	0.00	50.50	1	7,438	0.01%
2022/12/14	1	46.60	15	46.35	48.20	-14	7,511	-0.19%
2022/12/13	1	47.80	1	47.90	47.95	0	7,307	0.00%
2022/12/12	1	47.30	0	0.00	47.35	1	7,263	0.01%
2022/12/09	4	47.23	3	46.78	47.25	1	7,285	0.01%
2022/12/08	2	45.25	0	0.00	45.85	2	7,536	0.03%
2022/12/07	1	45.65	2	45.80	45.30	-1	7,742	-0.01%
2022/12/06	0	0.00	1	45.85	45.00	-1	7,662	-0.01%
2022/12/02	1	46.90	0	0.00	46.75	1	7,478	0.01%
2022/12/01	0	0.00	3	48.30	48.05	-3	7,426	-0.04%
2022/11/30	0	0.00	3	46.60	46.50	-3	7,236	-0.04%
2022/11/29	2	46.58	0.1	45.70	46.55	1.9	7,190	0.03%
2022/11/28	1.1	46.00	0	0.00	45.35	1.1	7,152	0.02%
2022/11/25	0	0.00	4	45.99	46.50	-4	7,025	-0.06%
2022/11/24	9	44.39	3	44.47	44.50	6	6,835	0.09%
2022/11/23	0	0.00	1	43.10	43.30	-1	6,689	-0.01%
2022/11/18	0	0.00	3	43.03	42.85	-3	6,686	-0.04%
2022/11/17	1	43.35	13	43.55	43.45	-12	6,635	-0.18%
2022/11/16	4	43.20	67	43.18	43.15	-63	6,589	-0.96%
2022/11/15	3	42.10	39	42.25	42.30	-36	6,364	-0.57%
2022/11/14	0	0.00	1	41.20	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	3	39.70	39.60	-3	6,182	-0.05%
2022/11/10	1	38.70	0	0.00	38.50	1	6,125	0.02%
2022/11/09	1	38.35	0	0.00	38.25	1	6,142	0.02%
2022/11/07	2	37.50	0	0.00	37.80	2	6,117	0.03%
2022/10/28	0	0.00	5	36.10	35.70	-5	5,926	-0.08%
2022/10/27	0	0.00	5	35.75	36.35	-5	5,931	-0.08%
2022/10/26	5	35.31	0	0.00	35.50	5	5,976	0.08%
2022/10/24	0	0.00	9	36.75	36.50	-9	6,043	-0.15%
2022/10/21	1	34.75	0	0.00	34.75	1	5,970	0.02%
2022/10/19	8	35.30	8	36.05	35.30	0	5,981	0.00%
2022/10/14	3	36.08	0	0.00	36.15	3	6,661	0.05%
2022/10/13	7	35.82	2	35.65	35.45	5	6,761	0.07%
2022/10/11	2	38.48	0	0.00	37.75	2	6,919	0.03%
2022/10/07	0	0.00	9	40.34	39.65	-9	6,896	-0.13%
2022/10/06	0	0.00	2	40.13	40.10	-2	6,862	-0.03%
2022/10/05	4	39.18	1	39.05	39.10	3	6,785	0.04%
2022/10/04	1	38.80	1	38.70	38.75	0	6,795	0.00%
2022/10/03	1	37.00	1	37.50	37.35	0	6,742	0.00%
2022/09/30	1	36.30	1	35.35	36.50	0	6,774	0.00%
2022/09/29	2	36.60	9	36.65	36.80	-7	6,750	-0.10%
2022/09/28	1	37.25	0	0.00	36.65	1	6,741	0.01%
2022/09/27	1	39.10	2	38.80	39.10	-1	6,714	-0.01%
2022/09/26	4	38.48	0	0.00	38.45	4	6,742	0.06%
2022/09/23	1	41.20	1	41.35	41.10	0	6,693	0.00%
2022/09/22	2	40.95	0	0.00	40.45	2	6,612	0.03%
2022/09/21	5	40.95	4	41.00	41.10	1	6,460	0.02%
2022/09/16	0	0.00	2	40.90	41.05	-2	6,414	-0.03%
2022/09/15	7	41.16	1	40.80	40.55	6	6,587	0.09%
2022/09/14	0	0.00	7	39.53	39.85	-7	6,586	-0.11%
2022/09/12	1	38.00	0	0.00	37.90	1	6,890	0.01%
2022/09/08	0	0.00	1	36.90	37.00	-1	7,074	-0.01%
2022/09/07	1	36.80	0	0.00	37.20	1	7,174	0.01%
2022/09/02	2	37.33	3	37.20	37.00	-1	7,312	-0.01%
2022/09/01	0	0.00	2	37.55	37.55	-2	7,339	-0.03%
2022/08/31	4	37.65	0	0.00	38.15	4	7,394	0.05%
2022/08/29	4	38.35	2	38.50	38.40	2	7,400	0.03%
2022/08/26	1	40.10	0	0.00	40.20	1	7,488	0.01%
2022/08/25	1	40.25	0	0.00	39.95	1	7,530	0.01%
2022/08/19	17.1	42.22	8	42.35	41.95	9.1	8,296	0.11%
2022/08/18	8	42.85	0	0.00	42.85	8	8,556	0.09%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/12	0	0.00	1	42.45	42.35	-1	9,009	-0.01%
2022/08/11	1	41.85	0	0.00	42.05	1	9,168	0.01%
2022/08/10	1	41.50	0	0.00	41.50	1	9,250	0.01%
2022/08/09	0	0.00	4	41.40	41.30	-4	9,411	-0.04%
2022/08/08	0	0.00	10	41.27	40.90	-10	9,665	-0.10%
2022/08/05	10	41.04	0	0.00	41.10	10	9,791	0.10%
2022/08/04	0.9	40.00	0	0.00	40.45	0.9	10,049	0.01%
2022/08/01	0	0.00	12	42.26	42.60	-12	10,768	-0.11%
2022/07/29	11	42.29	4	43.06	41.90	7	11,141	0.06%
2022/07/28	2	42.25	0	0.00	42.45	2	11,248	0.02%
2022/07/27	7	42.15	0	0.00	42.70	7	11,486	0.06%
2022/07/26	0	0.00	2	41.70	42.15	-2	11,592	-0.02%
2022/07/25	0	0.00	13	41.88	42.10	-13	11,855	-0.11%
2022/07/22	20	43.03	30	42.96	42.85	-10	12,103	-0.08%
2022/07/21	16	43.08	14	43.93	43.30	2	12,295	0.02%
2022/07/20	0	0.00	3	41.98	41.45	-3	12,072	-0.02%
2022/07/19	10	41.01	8	41.58	41.50	2	12,205	0.02%
2022/07/18	2	40.10	3	40.20	40.15	-1	12,501	-0.01%
2022/07/14	0	0.00	2	39.70	39.80	-2	14,468	-0.01%
2022/07/13	1	39.05	2	39.33	38.70	-1	14,784	-0.01%
2022/07/12	3	38.32	1	38.50	38.15	2	14,888	0.01%
2022/07/11	1	40.10	1	40.55	40.40	0	15,204	0.00%
2022/07/08	0	0.00	1	40.75	40.60	-1	15,246	-0.01%
2022/07/07	1	38.60	1	39.10	39.45	0	15,220	0.00%
2022/07/06	0	0.00	1	39.70	39.05	-1	15,215	-0.01%
2022/07/05	2	39.88	31	39.62	40.35	-29	15,211	-0.19%
2022/07/04	0	0.00	2	39.80	39.55	-2	15,179	-0.01%
2022/07/01	4	40.33	3	40.65	38.90	1	15,157	0.01%
2022/06/30	1	41.60	3	41.73	41.05	-2	15,084	-0.01%
2022/06/29	1	42.35	0	0.00	42.30	1	15,036	0.01%
2022/06/27	1	44.05	0	0.00	43.65	1	14,966	0.01%
2022/06/24	3	44.88	0	0.00	44.45	3	14,805	0.02%
2022/06/23	0	0.00	3	44.40	43.85	-3	14,697	-0.02%
2022/06/22	0	0.00	1	45.40	45.50	-1	14,558	-0.01%
2022/06/21	2	48.30	4	49.08	47.95	-2	14,233	-0.01%
2022/06/20	4	49.55	2	48.40	48.00	2	13,989	0.01%
2022/06/17	7	51.57	8	52.19	51.80	-1	13,700	-0.01%
2022/06/16	2	52.90	2	54.50	52.40	0	13,487	0.00%
2022/06/15	6	55.15	0	0.00	54.60	6	13,433	0.04%
2022/06/14	5	55.72	0	0.00	55.60	5	13,477	0.04%
2022/06/13	0	0.00	1	56.40	56.50	-1	13,726	-0.01%
2022/06/10	4	57.45	0	0.00	57.20	4	14,145	0.03%
2022/06/09	32	57.51	2	57.90	58.20	30	14,520	0.21%
2022/06/08	1	58.40	0	0.00	58.30	1	14,847	0.01%
2022/06/07	1	58.20	0	0.00	57.80	1	15,624	0.01%
2022/06/06	8	58.91	1	59.00	58.50	7	15,684	0.04%
2022/06/02	7	59.29	6	59.27	59.30	1	15,670	0.01%
2022/06/01	2	59.50	1	59.50	59.50	1	15,733	0.01%
2022/05/31	10	59.47	11	60.08	59.00	-1	15,703	-0.01%
2022/05/30	8	61.59	6	61.55	61.50	2	15,495	0.01%
2022/05/27	8	61.23	2	61.20	62.80	6	15,313	0.04%
2022/05/26	13	61.83	13	63.22	61.20	0	15,150	0.00%
2022/05/25	1	61.70	1	60.90	61.50	0	15,064	0.00%
2022/05/24	1	61.50	0	0.00	61.10	1	15,143	0.01%
2022/05/23	1	61.60	0	0.00	61.30	1	15,342	0.01%
2022/05/20	3	59.63	3	59.33	59.00	0	15,223	0.00%
2022/05/19	105	57.02	1	57.50	57.50	104	15,237	0.68%	大買/鉅額交易
2022/05/18	1	59.40	0	0.00	59.20	1	15,152	0.01%
2022/05/17	13	60.13	11	59.55	59.40	2	15,086	0.01%
2022/05/16	10	60.66	8	60.48	61.40	2	14,984	0.01%
2022/05/13	3	60.73	0	0.00	60.50	3	14,742	0.02%
2022/05/12	11	61.75	17	61.06	60.00	-6	14,645	-0.04%
2022/05/11	13	63.09	10	62.37	62.70	3	14,408	0.02%
2022/05/10	8	64.49	6	64.30	64.70	2	14,364	0.01%
2022/05/09	4	64.53	4	65.72	63.10	0	14,165	0.00%
2022/05/06	10	66.17	5	66.20	66.00	5	13,914	0.04%
2022/05/05	3	65.37	4	64.75	65.30	-1	13,608	-0.01%
2022/05/04	0	0.00	2	65.15	64.20	-2	13,444	-0.01%
2022/05/03	3	63.23	3	63.57	63.40	0	13,257	0.00%
2022/04/29	11	64.45	4	64.53	64.20	7	13,166	0.05%
2022/04/28	8	64.15	6	62.00	62.00	2	12,901	0.02%
2022/04/27	4	64.40	1	64.30	64.50	3	12,636	0.02%
2022/04/26	3	65.83	2	64.60	62.80	1	12,335	0.01%
2022/04/25	1	64.30	1	64.10	66.30	0	12,021	0.00%
2022/04/22	13	68.95	15	68.95	69.10	-2	11,733	-0.02%
2022/04/21	9	68.60	33	69.05	69.50	-24	11,261	-0.21%
2022/04/20	21	67.95	52.2	67.12	65.90	-31.2	10,553	-0.30%
2022/04/19	10.2	64.25	102.1	64.55	64.80	-91.9	9,265	-0.99%	大賣/
2022/04/18	0	0.00	6	61.53	62.10	-6	8,963	-0.07%
2022/04/15	7.1	62.32	2	62.65	62.30	5.1	8,829	0.06%
2022/04/14	1	59.30	0	0.00	59.80	1	8,508	0.01%
2022/04/13	4	58.18	3	58.30	58.10	1	8,484	0.01%
2022/04/11	1	56.80	0	0.00	56.90	1	8,469	0.01%
2022/03/31	0	0.00	7	59.90	59.10	-7	8,696	-0.08%
2022/03/30	8	59.43	0	0.00	59.80	8	8,858	0.09%
2022/03/25	3	59.60	4	59.23	59.20	-1	10,155	-0.01%
2022/03/23	0	0.00	2	61.70	61.80	-2	10,790	-0.02%
2022/03/21	3	61.30	5	61.84	62.40	-2	11,120	-0.02%
2022/03/18	1	61.70	18	61.71	61.70	-17	11,220	-0.15%
2022/03/17	35	63.27	34	63.50	63.40	1	11,268	0.01%
2022/03/16	9	62.51	7	63.54	61.60	2	11,267	0.02%
2022/03/15	32	63.73	32.2	64.77	62.50	-0.2	11,099	0.00%
2022/03/14	9	66.81	3	66.03	67.20	6	11,077	0.05%
2022/03/11	24	64.90	20	64.70	65.10	4	10,840	0.04%
2022/03/10	2	63.90	11.3	64.14	65.60	-9.3	10,814	-0.09%
2022/03/09	4	60.10	0	0.00	59.80	4	10,174	0.04%
2022/03/08	13	60.79	0	0.00	59.10	13	10,330	0.13%
2022/03/07	2	60.70	0	0.00	60.60	2	10,318	0.02%
2022/03/04	0	0.00	18	61.37	61.50	-18	10,302	-0.17%
2022/03/03	17	61.35	0	0.00	61.80	17	10,289	0.17%
2022/03/01	0	0.00	17	60.50	61.00	-17	10,362	-0.16%
2022/02/25	6	61.57	2	60.70	60.50	4	10,445	0.04%
2022/02/24	21	61.60	7	60.07	59.90	14	10,301	0.14%
2022/02/23	3	62.60	3	62.07	61.50	0	10,203	0.00%
2022/02/22	3	61.30	2	60.60	60.30	1	9,947	0.01%
2022/02/21	1	61.70	1	61.10	61.10	0	9,883	0.00%
2022/02/18	1	60.60	101	60.41	60.90	-100	9,838	-1.02%	大賣/
2022/02/17	0	0.00	0.5	59.99	59.70	-0.5	9,848	-0.01%
2022/02/16	0	0.00	0.5	60.00	60.50	-0.5	9,907	-0.01%
2022/02/09	0	0.00	2	58.60	58.30	-2	10,695	-0.02%
2022/02/08	3	57.53	1	57.50	57.90	2	10,744	0.02%
2022/02/07	1	56.30	4	55.85	56.80	-3	10,889	-0.03%
2022/01/26	0	0.00	1	53.00	53.10	-1	11,253	-0.01%
2022/01/24	0	0.00	1	53.50	54.80	-1	11,476	-0.01%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/20	2	55.60	3	55.93	56.00	-1	11,782	-0.01%
2022/01/19	2	56.00	1	55.90	55.20	1	11,905	0.01%
2022/01/14	0	0.00	2	57.70	58.20	-2	12,809	-0.02%
2022/01/13	0	0.00	1	58.20	57.90	-1	12,982	-0.01%
2022/01/12	2	57.20	0	0.00	57.00	2	13,150	0.02%
2022/01/10	5	58.20	15	59.03	58.10	-10	13,970	-0.07%
2022/01/07	0	0.00	2	59.80	58.80	-2	14,396	-0.01%
2022/01/05	1	60.60	15	60.64	60.40	-14	16,468	-0.09%
2022/01/04	0	0.00	2	60.45	60.60	-2	17,433	-0.01%
2022/01/03	0	0.00	11	59.32	60.00	-11	19,950	-0.06%
2021/12/30	1	60.20	0	0.00	60.40	1	20,752	0.00%
2021/12/29	0	0.00	4	61.60	61.10	-4	21,392	-0.02%
2021/12/28	1	61.40	0	0.00	61.00	1	22,378	0.00%
2021/12/27	2	61.50	0	0.00	61.20	2	23,881	0.01%
2021/12/24	42	64.02	45	62.64	62.00	-3	25,225	-0.01%
2021/12/23	77	64.59	74	63.50	63.00	3	25,739	0.01%
2021/12/22	4	63.88	14	64.05	64.30	-10	25,689	-0.04%
2021/12/21	17	62.66	7	63.61	63.70	10	25,369	0.04%
2021/12/20	6	61.35	0	0.00	60.40	6	24,862	0.02%
2021/12/17	0	0.00	2	61.25	60.80	-2	24,709	-0.01%
2021/12/16	1	59.60	1	59.50	59.70	0	24,393	0.00%
2021/12/15	0	0.00	1	60.30	60.00	-1	24,326	0.00%
2021/12/10	0	0.00	1	60.50	60.10	-1	24,122	0.00%
2021/12/09	0	0.00	0	60.60	60.40	0	24,195	0.00%
2021/12/08	3	60.23	3	61.97	60.60	0	24,358	0.00%
2021/12/07	0	0.00	1	59.20	59.30	-1	24,014	0.00%
2021/12/06	3	57.90	1	58.38	57.50	2	23,920	0.01%
2021/12/03	0	0.00	2	55.80	56.20	-2	23,755	-0.01%
2021/12/02	2	56.75	13	55.52	56.40	-11	23,998	-0.05%
2021/12/01	0	54.60	2	55.00	55.00	-2	23,914	-0.01%
2021/11/30	0	54.00	4	54.20	53.90	-4	24,170	-0.02%
2021/11/29	0	52.80	0	0.00	52.50	0	24,393	0.00%
2021/11/26	18	52.20	13	53.49	52.00	5	24,668	0.02%
2021/11/24	0	0.00	3	55.00	55.00	-3	25,196	-0.01%
2021/11/23	2	53.10	2	53.50	52.90	0	25,350	0.00%
2021/11/22	12	53.70	0	0.00	53.30	12	25,787	0.05%
2021/11/19	5	53.30	35	52.58	52.30	-30	26,379	-0.11%
2021/11/17	2	53.05	0	0.00	53.10	2	27,980	0.01%
2021/11/16	0	0.00	1	55.00	54.80	-1	28,225	0.00%
2021/11/11	3	55.40	4	54.88	54.60	-1	29,109	0.00%
2021/11/10	2.2	56.62	0	0.00	56.80	2.2	29,053	0.01%
2021/11/09	0	0.00	3	56.17	56.50	-3	29,003	-0.01%
2021/11/08	2	55.34	2.2	54.75	55.20	-0.2	28,746	0.00%
2021/11/05	0.2	53.60	1	52.20	53.60	-0.8	28,800	0.00%
2021/11/04	23	54.76	21	53.22	53.10	2	28,843	0.01%
2021/11/03	5	55.00	10	54.24	53.90	-5	28,869	-0.02%
2021/11/02	4	52.50	2	52.60	52.70	2	28,987	0.01%
2021/11/01	5	52.54	5	52.98	52.10	0	28,983	0.00%
2021/10/29	2	51.75	0	0.00	52.60	2	28,909	0.01%
2021/10/28	105	51.32	5	52.12	51.30	100	28,915	0.35%	大買/
2021/10/27	0	0.00	43	51.70	51.70	-43	29,021	-0.15%
2021/10/26	5	52.44	4	52.45	53.20	1	29,449	0.00%
2021/10/25	1	52.90	1	52.90	53.20	0	29,733	0.00%
2021/10/22	4	52.43	2	53.25	52.00	2	29,803	0.01%
2021/10/21	1	56.70	0	0.00	55.80	1	29,602	0.00%
2021/10/20	1	56.30	1	57.20	56.00	0	29,630	0.00%
2021/10/19	5	56.96	20	56.53	56.50	-15	29,940	-0.05%
2021/10/18	9	56.48	5	55.78	56.60	4	30,269	0.01%
2021/10/15	12	60.63	12	60.68	60.50	0	30,171	0.00%
2021/10/14	43	60.00	4	61.10	60.00	39	30,170	0.13%
2021/10/13	72	66.03	55	67.22	61.90	17	29,532	0.06%
2021/10/12	16	67.25	15	68.26	65.70	1	30,230	0.00%
2021/10/08	95	72.93	79	73.82	72.90	16	30,745	0.05%
2021/10/07	3	69.30	12	71.07	72.10	-9	29,252	-0.03%
2021/10/06	9	66.37	8	67.04	65.60	1	29,263	0.00%
2021/10/05	7	64.13	6	65.00	66.00	1	29,145	0.00%
2021/10/04	97	64.43	94	65.10	65.90	3	28,809	0.01%
2021/10/01	48	64.83	39	66.23	62.90	9	28,252	0.03%
2021/09/30	0	65.30	36.1	67.53	68.60	-36.1	27,943	-0.13%
2021/09/29	17	63.89	16	64.78	62.40	1	28,571	0.00%
2021/09/27	1	66.00	3	65.23	63.90	-2	31,156	-0.01%
2021/09/24	4	65.18	4	65.43	65.00	0	34,992	0.00%
2021/09/23	0	0.00	30	63.40	64.00	-30	37,296	-0.08%
2021/09/22	31	61.81	0	0.00	62.00	31	39,665	0.08%
2021/09/17	19	63.93	9	63.50	63.50	10	42,413	0.02%
2021/09/15	4	63.83	1	64.20	63.90	3	47,675	0.01%
2021/09/14	1	66.20	4	64.13	63.60	-3	49,222	-0.01%
2021/09/13	10	64.49	10	65.00	63.90	0	52,959	0.00%
2021/09/10	1	61.80	4	62.43	62.90	-3	53,114	-0.01%
2021/09/09	2	62.10	1.1	61.69	61.70	0.9	53,750	0.00%
2021/09/08	4	62.28	4	62.35	62.90	0	54,643	0.00%
2021/09/07	8	63.20	1	61.70	61.70	7	55,285	0.01%
2021/09/06	3	62.60	1	63.20	61.60	2	55,658	0.00%
2021/09/03	1	63.65	0	0.00	63.80	1	56,174	0.00%
2021/09/02	12	66.18	7	66.60	67.20	5	56,309	0.01%
2021/09/01	6	66.27	8	66.51	65.80	-2	56,476	0.00%
2021/08/31	2	69.30	0	0.00	69.30	2	56,856	0.00%
2021/08/30	26	73.40	5	72.44	70.90	21	57,079	0.04%
2021/08/27	5	71.72	5	72.00	70.20	0	57,053	0.00%
2021/08/26	24	74.42	22	73.65	72.90	2	57,307	0.00%
2021/08/25	32	72.89	97	72.53	74.00	-65	58,239	-0.11%
2021/08/24	64	73.39	71	73.65	72.80	-7	58,124	-0.01%
2021/08/23	1	68.40	3	70.10	70.10	-2	57,448	0.00%
2021/08/20	0	0.00	1	62.70	63.80	-1	58,353	0.00%
2021/08/19	39	63.37	75	62.42	60.40	-36	59,070	-0.06%
2021/08/18	39	59.75	33	60.60	62.40	6	59,461	0.01%
2021/08/17	30	60.00	0	0.00	57.10	30	60,462	0.05%
2021/08/16	10	58.80	11	60.62	58.80	-1	61,044	0.00%
2021/08/13	8	61.84	2	62.70	61.20	6	61,556	0.01%
2021/08/12	0	0.00	100	62.22	62.60	-100	62,214	-0.16%
2021/08/11	135	61.09	25	60.96	61.20	110	62,923	0.17%	大買/鉅額交易
2021/08/10	5	62.84	0	0.00	62.30	5	62,981	0.01%
2021/08/09	47	64.02	1	63.20	63.00	46	63,482	0.07%
2021/08/06	27	66.34	104	66.24	64.20	-77	63,902	-0.12%	大賣/
2021/08/05	23	62.92	1	63.70	63.10	22	63,763	0.03%
2021/08/04	7	64.26	1	64.70	64.00	6	63,876	0.01%
2021/08/03	1	64.50	2	64.00	63.90	-1	64,567	0.00%
2021/08/02	5	63.38	5	63.56	64.50	0	65,142	0.00%
2021/07/30	60.1	65.68	7	66.44	62.60	53	65,383	0.08%
2021/07/29	16	63.65	53	65.19	67.20	-37	65,268	-0.06%
2021/07/28	13	62.97	13	62.95	62.30	0	65,495	0.00%
2021/07/27	1	62.00	0	0.00	62.00	1	65,896	0.00%
2021/07/26	1	65.20	27	67.36	64.10	-26	67,139	-0.04%
2021/07/23	30	67.04	23	66.53	67.00	7	67,620	0.01%
2021/07/22	23	65.40	3	64.67	64.90	20	67,897	0.03%
2021/07/21	4	66.78	19	66.24	65.00	-15	68,700	-0.02%
2021/07/20	5	67.88	7	68.51	67.90	-2	69,019	0.00%
2021/07/19	4	71.43	3	71.27	70.60	1	69,684	0.00%
2021/07/16	40.1	73.53	25	73.27	71.00	15.1	70,256	0.02%
2021/07/15	45.2	71.62	142	72.29	73.90	-96.8	69,495	-0.14%	大賣/
2021/07/14	48	66.72	56	69.90	67.20	-8	69,104	-0.01%
2021/07/13	102	69.53	18	69.21	69.50	84	68,429	0.12%	大買/
2021/07/12	7	73.19	18	73.55	71.80	-11	67,993	-0.02%
2021/07/09	54	72.81	42	73.78	72.10	12	67,505	0.02%
2021/07/08	162	76.23	108	77.23	76.00	54	67,084	0.08%	大買/大賣/
2021/07/07	38	78.06	41.1	76.09	75.60	-3	66,212	0.00%
2021/07/06	59	78.51	141	79.19	77.00	-82	65,280	-0.13%	大賣/
2021/07/05	402	78.97	207	78.42	78.00	195	64,163	0.30%	大買/大賣/鉅額交易
2021/07/02	325	86.66	248	85.92	84.50	77	62,931	0.12%	大買/大賣/
2021/07/01	161	91.83	164	91.25	88.70	-3	61,490	0.00%	大買/大賣/
2021/06/30	86	86.43	64	86.16	89.10	22	57,706	0.04%
2021/06/29	61.4	86.26	80	85.03	83.00	-18.7	55,515	-0.03%
2021/06/28	83	83.92	193	84.87	85.00	-110	53,345	-0.21%	大賣/鉅額交易
2021/06/25	248.2	80.01	148	80.18	79.00	100.2	50,615	0.20%	大買/大賣/
2021/06/24	113	77.79	108	77.80	77.70	5	48,291	0.01%	大買/大賣/
2021/06/23	41.6	76.15	22.1	76.30	74.50	19.5	45,419	0.04%
2021/06/22	158.1	81.75	73	82.10	82.70	85	43,824	0.19%	大買/
2021/06/21	6	75.55	8	75.60	75.60	-2	40,035	-0.01%
2021/06/18	3	66.23	23	68.63	68.80	-20	39,777	-0.05%
2021/06/17	14	61.14	52	61.13	62.60	-38	39,449	-0.10%
2021/06/16	58	60.21	71	60.91	58.60	-13	38,616	-0.03%
2021/06/15	52	60.62	42	61.00	61.20	10	37,964	0.03%
2021/06/11	59	58.73	55	58.70	58.30	4	37,224	0.01%
2021/06/09	56	55.13	10	55.57	55.10	46	36,302	0.13%
2021/06/08	32	58.72	82	57.99	57.20	-50	35,860	-0.14%
2021/06/07	63	56.26	2	57.32	57.20	61	35,212	0.17%
2021/06/04	11	59.65	5	60.10	59.00	6	34,757	0.02%
2021/06/03	26	62.18	15	61.89	61.30	11	34,450	0.03%
2021/06/02	63.2	63.46	75	63.02	61.60	-11.8	34,207	-0.03%
2021/06/01	22	59.55	22	59.65	61.00	0	32,922	0.00%
2021/05/31	36	60.70	45	60.86	59.80	-9	32,520	-0.03%
2021/05/28	68	59.51	82	60.40	60.40	-14	31,635	-0.04%
2021/05/27	46	59.08	49.2	58.82	58.30	-3.2	30,551	-0.01%
2021/05/26	37	57.06	40	57.92	57.10	-3	29,473	-0.01%
2021/05/25	89	56.57	41	55.97	57.50	48	28,382	0.17%
2021/05/24	1	52.00	24.1	55.67	55.90	-23.1	26,966	-0.09%
2021/05/21	15	49.36	35	49.75	50.90	-20	26,332	-0.08%
2021/05/20	54	49.19	59	48.77	46.35	-5	25,730	-0.02%
2021/05/19	14	50.61	23	51.03	51.10	-9	24,989	-0.04%
2021/05/18	30.2	47.39	1	47.65	47.65	29.2	24,375	0.12%
2021/05/17	4	43.24	0.1	42.80	43.35	4	24,091	0.02%
2021/05/14	17	47.98	33	48.07	47.45	-16	23,447	-0.07%
2021/05/13	12	54.67	18	52.70	52.70	-6	22,766	-0.03%
2021/05/12	3	58.50	1	58.60	58.50	2	22,337	0.01%
2021/05/11	45	66.75	49	62.64	65.00	-4	22,097	-0.02%
2021/05/10	25	67.68	49	67.55	67.80	-24	21,344	-0.11%
2021/05/07	15	62.93	4	63.20	64.80	11	20,635	0.05%
2021/05/06	26	63.83	21	62.44	62.90	5	20,145	0.02%
2021/05/05	62	63.74	115	63.05	61.90	-53	19,705	-0.27%	大賣/
2021/05/04	43	65.13	28	63.66	63.20	15	18,995	0.08%
2021/05/03	43	74.52	43	74.44	70.20	0	18,251	0.00%
2021/04/29	50	67.82	66	68.04	70.20	-16	16,779	-0.10%
2021/04/28	69	69.51	62	67.86	68.00	7	16,142	0.04%
2021/04/27	86	71.12	58	71.02	69.00	28	15,420	0.18%
2021/04/26	27	65.96	66	67.42	67.90	-39	14,104	-0.28%
2021/04/23	45	63.64	146.1	64.00	61.80	-101.1	13,310	-0.76%	大賣/鉅額交易
2021/04/22	61	65.03	78	62.28	63.70	-17	12,385	-0.14%
2021/04/21	3	59.20	20	60.88	61.90	-17	11,585	-0.15%
2021/04/20	74	55.82	44	55.92	56.30	30	10,663	0.28%
2021/04/19	3	50.93	3	52.07	52.40	0	9,741	0.00%
2021/04/16	41	46.15	16	46.98	47.65	25	9,682	0.26%
2021/04/15	10	43.80	0	0.00	43.35	10	9,396	0.11%
2021/04/14	0	0.00	5	44.00	44.00	-5	9,501	-0.05%
2021/04/13	4	43.79	0	43.60	43.00	4	9,410	0.04%
2021/04/12	2	42.50	0	43.50	42.50	2	9,563	0.02%
2021/04/09	4	41.90	2	42.30	41.85	2	9,633	0.02%
2021/04/08	0	0.00	2	43.45	42.85	-2	9,609	-0.02%
2021/04/07	0	0.00	3	41.72	42.05	-3	9,684	-0.03%
2021/04/06	4	42.05	8	42.10	42.05	-4	10,351	-0.04%
2021/04/01	12	42.42	10	42.56	42.35	2	10,740	0.02%
2021/03/31	0	41.00	8	41.07	41.30	-8	10,602	-0.08%
2021/03/30	0	0.00	2	39.38	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	5	39.23	39.40	-5	10,483	-0.05%
2021/03/26	0	0.00	2	37.80	37.90	-2	11,037	-0.02%
2021/03/25	2	37.50	1	37.35	37.35	1	11,832	0.01%
2021/03/24	0	0.00	2.7	38.75	38.75	-2.7	12,308	-0.02%
2021/03/23	4	38.45	1	38.50	38.80	3	12,204	0.02%
2021/03/22	3	39.85	0	0.00	39.00	3	12,070	0.02%
2021/03/19	0	38.40	0	38.05	37.70	0	11,858	0.00%
2021/03/16	0	0.00	1	37.40	37.30	-1	11,595	-0.01%
2021/03/15	0	0.00	1	37.75	37.75	-1	11,624	-0.01%
2021/03/11	1	35.90	0	0.00	36.40	1	11,654	0.01%
2021/03/09	0	36.55	0	0.00	36.70	0	11,573	0.00%
2021/03/08	8	35.90	13	36.48	35.50	-5	11,480	-0.04%
2021/03/05	0	0.00	2	36.00	36.00	-2	11,213	-0.02%
2021/03/04	0	0.00	13	35.43	35.85	-13	11,110	-0.12%
2021/03/02	0	0.00	63	33.67	33.60	-63	11,075	-0.57%
2021/02/25	30	35.00	0	0.00	35.00	30	11,171	0.27%
2021/02/24	2	34.70	0	0.00	34.55	2	11,196	0.02%
2021/02/23	0	0.00	5	35.70	35.10	-5	11,178	-0.04%
2021/02/19	0	0.00	2	35.15	35.15	-2	11,105	-0.02%
2021/02/18	30	35.20	9	35.71	35.25	21	11,037	0.19%
2021/02/05	2	32.10	0	0.00	32.50	2	10,788	0.02%
2021/02/02	0	0.00	2	33.05	33.00	-2	10,856	-0.02%
2021/01/29	5	31.10	0.1	32.40	31.25	5	10,869	0.05%
2021/01/28	2	32.30	30	32.30	32.40	-28	10,763	-0.26%
2021/01/27	0	0.00	1	33.10	33.05	-1	10,715	-0.01%
2021/01/22	15	34.29	0	0.00	34.35	15	10,595	0.14%
2021/01/21	0	0.00	2	33.65	33.50	-2	10,546	-0.02%
2021/01/20	0	0.00	8	33.71	33.50	-8	10,467	-0.08%
2021/01/19	0	0.00	16	35.10	35.25	-16	10,383	-0.15%
2021/01/18	30	34.45	25	34.11	34.70	5	10,359	0.05%
2021/01/15	45	35.01	20	34.83	34.95	25	10,260	0.24%
2021/01/14	15	36.95	0	0.00	36.70	15	10,091	0.15%
2021/01/12	10	35.55	0	0.00	35.55	10	9,816	0.10%
2021/01/11	30	37.50	13	37.69	37.40	17	9,620	0.18%
2021/01/08	15	35.24	9	35.51	35.80	6	9,343	0.06%
2021/01/07	2	34.60	69	34.53	34.80	-67	9,238	-0.73%
2021/01/06	6	35.62	59	36.17	35.75	-53	9,102	-0.58%
2021/01/05	8	37.45	31	37.11	37.15	-23	8,961	-0.26%
2021/01/04	3	37.40	0	0.00	36.70	3	8,698	0.03%
2020/12/31	2	37.23	5	36.73	36.90	-3	8,539	-0.04%
2020/12/30	0	0.00	5.2	36.58	36.95	-5.2	8,477	-0.06%
2020/12/29	9	38.01	6	37.73	36.90	3	8,518	0.04%
2020/12/28	14	37.10	4.1	37.12	37.15	9.9	7,947	0.12%
2020/12/25	4	35.04	6	34.93	35.00	-2	7,362	-0.03%
2020/12/24	0	0.00	6	34.66	34.20	-6	7,220	-0.08%
2020/12/23	2	34.65	15	34.00	34.65	-13	7,166	-0.18%
2020/12/22	20	35.72	8	35.78	34.35	12	6,956	0.17%
2020/12/21	7	36.70	13	37.09	36.65	-6	6,260	-0.10%
2020/12/18	13	34.01	7	33.60	34.00	6	5,401	0.11%
2020/12/17	0	0.00	7	32.46	32.50	-7	4,813	-0.15%
2020/12/16	0	0.00	2	32.15	32.20	-2	4,752	-0.04%
2020/12/15	1	31.90	0	0.00	31.60	1	4,656	0.02%
2020/12/14	2	31.95	0	0.00	32.00	2	4,428	0.05%
2020/12/09	65	31.75	2.1	31.80	31.70	63	4,213	1.49%
2020/12/08	75	32.69	64	32.88	31.55	11	4,110	0.27%
2020/12/07	0	0.00	1	31.25	31.30	-1	3,815	-0.03%
2020/12/01	0	0.00	124	30.78	30.95	-124	3,768	-3.29%	大賣/鉅額交易
2020/11/30	0	0.00	0	31.85	31.40	0	3,783	0.00%
2020/11/27	0	0.00	0.1	31.80	32.00	-0.1	3,709	0.00%
2020/11/26	0	31.35	0	31.33	31.55	0	3,637	0.00%
2020/11/25	1	30.90	1.1	31.10	31.05	-0.1	3,586	0.00%
2020/11/24	0	0.00	5	30.50	30.55	-5	3,449	-0.15%
2020/11/23	0.1	30.30	3	30.20	30.30	-3	3,411	-0.09%
2020/11/20	1	29.80	0	0.00	29.95	1	3,366	0.03%
2020/11/18	1	30.10	5	30.10	30.05	-4	3,337	-0.12%
2020/11/17	3	29.25	0	0.00	29.50	3	3,274	0.09%
2020/11/16	0	0.00	2	29.48	29.35	-2	3,277	-0.06%
2020/11/12	5	29.25	0	0.00	29.25	5	3,267	0.15%
2020/11/11	2	29.25	0	0.00	29.75	2	3,267	0.06%
2020/11/05	2	29.00	0	0.00	28.95	2	3,150	0.06%
2020/11/02	0	0.00	2	28.83	28.80	-2	3,205	-0.06%
2020/10/29	9	28.85	4	28.75	29.00	5	3,176	0.16%
2020/10/27	0	0.00	3	29.75	29.70	-3	3,138	-0.10%
2020/10/26	0.2	30.03	0	0.00	30.10	0.2	3,122	0.01%
2020/10/21	3	29.30	0	0.00	29.30	3	3,065	0.10%
2020/10/16	5	29.05	0	0.00	29.20	5	3,014	0.17%
2020/10/15	10	29.00	0	0.00	29.35	10	2,959	0.34%
2020/10/14	3	29.53	0	0.00	29.50	3	2,865	0.10%
2020/10/13	1	30.05	1	30.60	29.85	0	2,778	0.00%
2020/10/12	12	29.98	0	0.00	30.00	12	2,713	0.44%
2020/10/08	10	31.00	0	0.00	31.00	10	2,643	0.38%
2020/10/07	4	32.08	1	32.50	32.00	3	2,543	0.12%
2020/10/06	45	31.87	8	32.47	32.75	37	2,420	1.53%
2020/10/05	9	32.28	23	32.01	32.90	-14	2,163	-0.65%
2020/09/29	50	30.58	0	0.00	29.95	50	1,922	2.60%
2020/09/28	15	30.23	1	30.05	30.05	14	1,914	0.73%
2020/09/25	19	28.56	3	28.67	28.55	16	1,851	0.86%
2020/09/24	0.3	28.30	0	0.00	28.00	0.3	1,862	0.02%
2020/09/23	0	0.00	10	28.60	28.35	-10	1,842	-0.54%
2020/09/22	0	0.00	10	28.83	28.70	-10	1,927	-0.52%
2020/09/11	0	0.00	70	29.30	29.60	-70	2,106	-3.32%
2020/09/07	12	31.18	2	31.23	31.25	10	2,109	0.47%
2020/09/04	0	0.00	2	30.25	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	1	30.55	30.45	-1	2,084	-0.05%
2020/09/01	0.1	30.30	0	0.00	29.70	0.1	2,100	0.00%
2020/08/31	0	0.00	15	29.99	30.00	-15	2,144	-0.70%
2020/08/27	0	0.00	1	29.75	29.35	-1	2,166	-0.05%
2020/08/21	0	0.00	2	29.25	29.15	-2	2,189	-0.09%
2020/08/18	0	0.00	9	29.60	29.65	-9	2,198	-0.41%
2020/08/17	1	29.90	3	29.98	29.90	-2	2,194	-0.09%
2020/08/11	11	30.05	5	29.94	29.80	6	2,177	0.28%
2020/08/10	60	29.40	0	0.00	29.50	60	2,128	2.82%
2020/08/04	0	0.00	2	27.35	27.30	-2	2,124	-0.09%
2020/07/28	2	26.90	0	0.00	26.35	2	2,246	0.09%
2020/07/22	0	0.00	1	29.00	28.95	-1	2,346	-0.04%
2020/07/20	3	28.60	3	28.60	28.80	0	2,394	0.00%
2020/07/17	1	28.80	0	0.00	28.70	1	2,418	0.04%
2020/07/16	0	0.00	10	28.95	28.80	-10	2,534	-0.39%
2020/07/15	3	29.00	0	0.00	29.05	3	2,550	0.12%
2020/07/13	9	28.93	0	0.00	28.85	9	2,589	0.35%
2020/07/10	5	29.70	2	29.05	28.95	3	2,632	0.11%
2020/07/09	2	29.80	0	0.00	29.75	2	2,620	0.08%
2020/07/08	13	30.19	0	0.00	30.15	13	2,602	0.50%
2020/07/01	18	29.61	0	0.00	29.50	18	2,566	0.70%
2020/06/30	0	0.00	30	31.26	31.30	-30	2,488	-1.21%
2020/06/29	6	30.99	6	31.02	30.90	0	2,444	0.00%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/22	3	30.65	1	30.90	30.85	2	2,401	0.08%
2020/06/19	10	31.35	0	0.00	30.90	10	2,397	0.42%
2020/06/18	12	31.08	0	0.00	31.05	12	2,371	0.51%
2020/06/17	0	0.00	1	31.05	30.85	-1	2,346	-0.04%
2020/06/11	1	30.70	0	0.00	30.10	1	2,429	0.04%
2020/06/10	2	31.05	0	0.00	31.00	2	2,408	0.08%
2020/06/09	2	30.98	0	0.00	31.05	2	2,405	0.08%
2020/06/08	0	0.00	5	31.30	31.35	-5	2,366	-0.21%
2020/06/02	5	30.00	0	0.00	30.00	5	2,306	0.22%
2020/05/22	1	28.55	5	28.35	28.40	-4	2,268	-0.18%
2020/05/18	5	28.35	0	0.00	28.05	5	2,246	0.22%
2020/04/21	0	0.00	2	28.75	28.45	-2	2,010	-0.10%
2020/04/09	1	27.25	0	0.00	27.35	1	1,772	0.06%
2020/04/07	2	26.60	0	0.00	26.75	2	1,737	0.12%
2020/04/01	0	0.00	1	26.45	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	8	25.90	26.00	-8	1,690	-0.47%
2020/03/27	0	0.00	16	25.58	25.55	-16	1,672	-0.96%
2020/03/25	0	0.00	2	24.75	24.80	-2	1,641	-0.12%
2020/03/23	6	23.38	0	0.00	23.50	6	1,597	0.38%
2020/03/20	7	23.91	0	0.00	24.00	7	1,589	0.44%
2020/03/19	6	22.45	120	22.79	22.45	-114	1,547	-7.37%	大賣/鉅額交易
2020/03/18	10	25.63	0	0.00	24.90	10	1,469	0.68%
2020/03/17	0	0.00	1	25.25	25.00	-1	1,440	-0.07%
2020/03/13	0	0.00	1	26.10	27.15	-1	1,373	-0.07%
2020/03/12	4	28.25	2	28.85	28.20	2	1,320	0.15%
2020/03/11	0	0.00	1	29.10	28.85	-1	1,294	-0.08%
2020/03/10	3	27.85	0	0.00	27.85	3	1,260	0.24%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/02	9	29.06	0	0.00	29.00	9	1,194	0.75%
2020/02/27	4	29.25	0	0.00	29.30	4	1,186	0.34%
2020/02/24	1	29.85	0	0.00	29.80	1	1,160	0.09%
2020/02/13	2	29.65	0	0.00	29.55	2	1,118	0.18%
2020/02/11	2	29.40	0	0.00	29.50	2	1,091	0.18%
2020/02/10	2	29.40	0	0.00	29.35	2	1,101	0.18%
2020/02/07	6	29.83	0	0.00	29.80	6	1,096	0.55%
2020/02/06	2	30.05	0	0.00	30.20	2	1,109	0.18%
2020/02/03	2	29.90	2	30.20	30.10	0	1,094	0.00%
2020/01/30	0	0.00	7	30.69	30.30	-7	1,101	-0.64%
2020/01/17	1	32.10	0	0.00	32.05	1	1,095	0.09%
2020/01/10	10	31.85	0	0.00	31.80	10	1,232	0.81%
2020/01/09	20	32.20	0	0.00	32.15	20	1,225	1.63%
2020/01/06	0	0.00	8	32.75	32.80	-8	1,379	-0.58%
2020/01/03	1	33.15	0	0.00	33.15	1	1,422	0.07%
2019/12/31	0	0.00	1	33.35	33.60	-1	1,495	-0.07%
2019/12/20	8	33.90	0	0.00	34.00	8	1,664	0.48%
2019/12/19	0	0.00	1	33.80	33.80	-1	1,665	-0.06%
2019/12/13	1	33.05	0	0.00	33.10	1	1,782	0.06%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/11/25	0	0.00	7	33.55	33.60	-7	2,136	-0.33%
2019/11/19	2	33.05	0	0.00	32.80	2	2,172	0.09%
2019/11/13	2	32.80	0	0.00	32.95	2	2,263	0.09%
2019/11/08	3	33.55	0	0.00	33.60	3	2,321	0.13%
2019/10/16	0	0.00	1	34.10	33.45	-1	3,352	-0.03%
2019/10/15	1	34.80	0	0.00	34.10	1	3,325	0.03%
2019/09/06	1	35.05	0	0.00	35.00	1	2,906	0.03%
2019/09/04	2	35.75	0	0.00	35.90	2	2,835	0.07%
2019/09/02	1	35.60	2	35.78	35.90	-1	2,702	-0.04%
2019/08/28	0	0.00	1	33.10	33.20	-1	2,532	-0.04%
2019/08/26	0	0.00	7	32.90	32.90	-7	2,497	-0.28%
2019/08/15	0	0.00	1	31.95	32.00	-1	2,311	-0.04%
2019/08/14	11	31.58	0	0.00	31.70	11	2,284	0.48%
2019/08/12	2	32.25	0	0.00	32.30	2	2,211	0.09%
2019/08/08	3	32.60	1	32.50	32.50	2	2,186	0.09%
2019/08/05	0	0.00	4	34.18	33.90	-4	2,093	-0.19%
2019/08/02	0	0.00	1	33.85	33.80	-1	2,089	-0.05%
2019/08/01	2	34.05	0	0.00	34.20	2	2,046	0.10%
2019/07/31	3	34.92	0	0.00	35.00	3	2,010	0.15%
2019/07/24	2	36.05	1	35.75	35.75	1	1,811	0.06%
2019/07/22	1	38.80	1	38.50	38.30	0	1,520	0.00%
2019/07/19	0	0.00	2	36.15	36.65	-2	1,258	-0.16%
2019/07/18	3	35.92	2	35.90	35.10	1	1,151	0.09%
2019/07/16	0	0.00	1	33.90	33.95	-1	994	-0.10%
2019/07/15	1	33.20	0	0.00	33.15	1	973	0.10%
2019/07/12	10	33.02	0	0.00	33.10	10	975	1.02%
2019/07/11	1	33.00	0	0.00	33.15	1	974	0.10%
2019/07/10	3	34.52	12	34.64	34.60	-9	961	-0.94%
2019/07/09	1	34.25	0	0.00	34.60	1	931	0.11%
2019/07/08	1	34.50	0	0.00	34.50	1	911	0.11%
2019/07/05	0	0.00	11	34.67	34.60	-11	911	-1.21%
2019/07/04	1	34.65	0	0.00	34.60	1	905	0.11%
2019/06/21	0	0.00	1	32.85	32.90	-1	828	-0.12%
2019/06/14	10	31.85	0	0.00	31.75	10	835	1.20%
2019/05/14	2	30.25	2	30.35	30.50	0	1,094	0.00%
2019/05/13	6	30.60	0	0.00	30.60	6	1,122	0.53%
2019/05/10	2	30.60	0	0.00	30.60	2	1,173	0.17%
2019/05/09	1	31.30	0	0.00	31.20	1	1,166	0.09%
2019/05/08	2	31.55	0	0.00	31.75	2	1,182	0.17%
2019/05/07	0	0.00	10	32.00	32.00	-10	1,187	-0.84%
2019/05/06	0	0.00	11	32.09	32.00	-11	1,183	-0.93%
2019/05/02	3	33.08	2	32.75	32.55	1	1,162	0.09%
2019/04/29	15	31.77	0	0.00	31.75	15	1,141	1.31%
2019/04/24	0	0.00	2	32.20	32.00	-2	1,127	-0.18%
2019/04/12	0	0.00	1	31.40	31.30	-1	1,105	-0.09%
2019/04/08	10	31.47	0	0.00	31.50	10	1,100	0.91%
2019/03/25	5	30.22	0	0.00	30.40	5	1,108	0.45%
2019/03/19	28	30.69	0	0.00	30.50	28	1,118	2.50%
2019/03/07	6	30.45	0	0.00	30.30	6	1,252	0.48%
2019/02/26	0	0.00	3	30.65	30.60	-3	1,304	-0.23%
2019/02/22	0	0.00	6	30.25	30.25	-6	1,298	-0.46%
2019/02/15	1	29.55	0	0.00	29.55	1	1,335	0.07%
2018/12/11	0	0.00	2	32.25	32.30	-2	2,860	-0.07%
2018/11/29	0	0.00	2	31.35	31.25	-2	2,754	-0.07%
2018/11/28	0	0.00	1	31.20	31.20	-1	2,746	-0.04%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/19	2	30.45	0	0.00	30.25	2	2,741	0.07%
2018/11/16	0	0.00	2	30.18	30.15	-2	2,774	-0.07%
2018/11/15	2	29.65	0	0.00	29.70	2	2,769	0.07%
2018/11/14	0	0.00	1	30.80	30.75	-1	2,736	-0.04%
2018/11/12	5	29.50	0	0.00	29.50	5	2,696	0.19%
2018/11/08	2	30.70	0	0.00	30.50	2	2,760	0.07%
2018/11/01	7	31.34	0	0.00	31.10	7	2,746	0.25%
2018/10/30	2	31.50	0	0.00	32.05	2	2,763	0.07%
2018/10/29	5	32.00	0	0.00	31.70	5	2,740	0.18%
2018/10/22	1	36.50	3	36.05	35.50	-2	2,672	-0.07%
2018/10/19	1	36.20	0	0.00	36.20	1	2,646	0.04%
2018/10/17	13	36.67	12	36.10	36.05	1	2,597	0.04%
2018/10/16	1	36.50	5	37.11	36.90	-4	2,524	-0.16%
2018/10/15	8	38.67	7	38.31	38.25	1	2,375	0.04%
2018/10/12	2	36.53	0	0.00	37.30	2	2,132	0.09%
2018/10/11	2	36.43	3	36.57	36.10	-1	2,034	-0.05%
2018/10/09	1	36.85	0	0.00	36.90	1	1,900	0.05%
2018/10/08	0	0.00	10	35.25	35.40	-10	1,801	-0.56%
2018/09/07	0	0.00	1	32.90	33.15	-1	1,610	-0.06%
2018/08/21	0	0.00	5	35.10	35.05	-5	1,446	-0.35%
2018/08/16	0	0.00	5	35.25	35.05	-5	1,415	-0.35%
2018/08/10	0	0.00	1	34.00	33.70	-1	1,270	-0.08%
2018/08/09	0	0.00	10	34.35	34.15	-10	1,287	-0.78%
2018/08/07	6	35.05	0	0.00	34.35	6	1,258	0.48%
2018/08/06	76	34.79	71	34.71	34.60	5	1,196	0.42%
2018/08/02	0.1	33.10	1	33.00	33.00	-0.9	1,106	-0.08%
2018/07/30	1	32.10	0	0.00	31.50	1	1,036	0.10%
2018/07/27	1	32.00	0	0.00	32.20	1	994	0.10%
2018/07/05	0	0.00	1	30.50	30.70	-1	953	-0.10%
2018/06/08	10	33.95	0	0.00	33.95	10	1,155	0.87%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/21	0	0.00	10	33.65	33.55	-10	1,486	-0.67%
2018/04/30	1	35.65	1	35.95	36.40	0	1,834	0.00%
2018/04/27	0	0.00	1	35.40	35.35	-1	1,799	-0.06%
2018/04/26	1	35.60	7	35.66	35.60	-6	1,829	-0.33%
2018/04/20	2	34.70	2	34.45	34.70	0	1,834	0.00%
2018/03/23	1	34.70	0	0.00	34.95	1	2,304	0.04%
2018/03/16	0	0.00	21	37.31	37.60	-21	2,329	-0.90%
2018/03/15	6	37.03	0	0.00	36.95	6	2,310	0.26%
2018/03/05	0	0.00	1	38.25	37.75	-1	2,827	-0.04%
2018/03/02	12	37.68	0	0.00	37.70	12	2,780	0.43%
2018/03/01	3	37.60	0	0.00	37.60	3	2,768	0.11%
2018/02/27	0	0.00	6	37.88	37.30	-6	2,758	-0.22%
2018/02/21	0.1	36.20	0	0.00	36.30	0.1	2,648	0.01%
2018/02/07	5	35.20	5	35.25	34.60	0	2,574	0.00%
2018/02/06	2	35.15	0	0.00	34.65	2	2,558	0.08%
2018/02/05	0	0.00	2	37.00	37.10	-2	2,494	-0.08%
2018/02/01	5	39.60	7	38.76	38.50	-2	2,464	-0.08%
2018/01/31	2	37.55	15	38.37	38.65	-13	2,352	-0.55%
2018/01/30	13	37.93	0	0.00	37.75	13	2,309	0.56%
2018/01/10	0	0.00	30	39.17	38.50	-30	2,240	-1.34%
2018/01/09	30	37.98	0	0.00	38.00	30	2,120	1.41%