裕民 (2606)-統一-嘉義券商分點個股進出

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
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727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

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	0	0.00	9	60.80	61.20	-9	4,525	-0.20%
2024/11/20	5	60.20	0	0.00	60.20	5	4,464	0.11%
2024/11/19	0	0.00	2	60.40	60.70	-2	4,392	-0.05%
2024/11/18	3	60.50	3	60.70	60.30	0	4,304	0.00%
2024/11/15	1	61.10	2	61.25	60.50	-1	4,235	-0.02%
2024/11/14	5	60.16	2	60.45	60.50	3	4,141	0.07%
2024/11/13	6	59.53	2	59.70	59.50	4	4,025	0.10%
2024/11/12	0	0.00	3	59.23	58.70	-3	3,924	-0.08%
2024/11/11	0	0.00	4.2	58.52	58.90	-4.2	3,858	-0.11%
2024/11/04	0	0.00	2	56.20	56.50	-2	3,748	-0.05%
2024/11/01	4	55.95	1	56.00	56.20	3	3,813	0.08%
2024/10/28	0	0.00	3	55.20	55.20	-3	3,766	-0.08%
2024/10/25	2	55.30	2	55.30	55.40	0	3,785	0.00%
2024/10/23	2.1	54.11	4	54.20	54.20	-1.9	3,778	-0.05%
2024/10/14	3	54.50	0	0.00	54.50	3	4,058	0.07%
2024/10/11	0	54.30	3	54.20	54.10	-3	4,130	-0.07%
2024/10/09	1	53.80	0	0.00	53.80	1	4,183	0.02%
2024/10/08	0	0.00	1	55.90	55.60	-1	4,231	-0.02%
2024/10/04	3	55.47	0	0.00	55.80	3	4,460	0.07%
2024/10/01	0	0.00	1	55.60	56.60	-1	4,451	-0.02%
2024/09/30	3	56.10	2	56.60	55.80	1	4,477	0.02%
2024/09/27	0	0.00	16	55.42	55.60	-16	4,435	-0.36%
2024/09/26	0	0.00	10	54.20	53.40	-10	4,461	-0.22%
2024/09/25	12	53.52	0	0.00	53.80	12	4,462	0.27%
2024/09/18	0	0.00	0	52.20	51.70	0	5,026	0.00%
2024/09/16	0	0.00	0	51.80	51.80	0	5,119	0.00%
2024/09/13	0	0.00	0	51.70	51.60	0	5,165	0.00%
2024/09/10	0	51.70	0	0.00	50.20	0	5,391	0.00%
2024/09/06	5.1	52.29	0	0.00	51.80	5.1	5,816	0.09%
2024/09/04	1	51.40	0	0.00	52.00	1	6,408	0.02%
2024/09/03	0	0.00	1	53.10	53.10	-1	6,580	-0.02%
2024/08/26	0	0.00	0	54.55	54.00	0	7,271	0.00%
2024/08/16	0	0.00	1	53.30	52.90	-1	8,082	-0.01%
2024/08/15	0	0.00	1	53.30	52.50	-1	8,136	-0.01%
2024/08/14	0	0.00	2	53.10	52.80	-2	8,210	-0.02%
2024/08/09	0	0.00	12	52.35	52.50	-12	8,975	-0.13%
2024/08/08	0	0.00	1	52.00	51.20	-1	9,506	-0.01%
2024/08/07	10	52.00	11	51.48	52.00	-1	10,676	-0.01%
2024/08/06	18	48.98	16	48.94	48.80	2	11,621	0.02%
2024/08/05	1	48.00	0	0.00	47.95	1	12,064	0.01%
2024/08/02	0	0.00	1	52.80	51.90	-1	13,200	-0.01%
2024/07/29	0	51.00	0	0.00	50.50	0	13,586	0.00%
2024/07/23	1	51.70	1	51.70	51.50	0	13,725	0.00%
2024/07/19	4	51.38	0	0.00	50.80	4	13,749	0.03%
2024/07/18	1	52.50	0	0.00	52.50	1	13,753	0.01%
2024/07/17	1	52.70	1	52.70	52.60	0	13,778	0.00%
2024/07/16	1	52.70	0	0.00	52.60	1	13,919	0.01%
2024/07/15	1	53.10	0	0.00	52.50	1	14,106	0.01%
2024/07/12	7	53.36	0	0.00	53.20	7	14,080	0.05%
2024/07/11	5	54.00	5	54.20	54.00	0	14,058	0.00%
2024/07/10	5	53.10	4	53.40	53.10	1	14,057	0.01%
2024/07/09	0	0.00	3	55.00	53.80	-3	14,103	-0.02%
2024/07/08	12	54.87	0	0.00	54.80	12	14,146	0.08%
2024/07/05	1	57.52	0	0.00	57.00	1	14,004	0.01%
2024/07/04	2.1	58.96	0	0.00	59.00	2.1	13,885	0.01%
2024/07/02	0	0.00	8	58.85	59.50	-8	13,551	-0.06%
2024/06/28	0	0.00	2	56.00	55.80	-2	13,180	-0.02%
2024/06/27	2	55.10	0	0.00	55.50	2	13,138	0.02%
2024/06/24	0	0.00	1	57.00	56.80	-1	12,680	-0.01%
2024/06/19	1	56.00	0	0.00	55.60	1	12,606	0.01%
2024/06/17	7	55.84	0	0.00	55.80	7	12,620	0.06%
2024/06/14	0.1	56.70	0	0.00	56.30	0.1	12,708	0.00%
2024/06/12	5	55.88	1	57.20	55.70	4	12,391	0.03%
2024/06/11	10	60.36	2	62.05	59.10	8	12,132	0.07%
2024/06/07	0	0.00	4	61.28	61.30	-4	11,895	-0.03%
2024/06/06	1	59.90	1	59.40	60.50	0	11,796	0.00%
2024/06/05	1	59.50	1	59.60	59.80	0	11,822	0.00%
2024/06/04	0	58.30	0	0.00	58.20	0	11,751	0.00%
2024/05/31	9	60.26	3.1	60.44	58.80	6	11,823	0.05%
2024/05/30	2	59.40	2	59.75	59.00	0	11,768	0.00%
2024/05/29	5	60.56	5	60.44	59.50	0	11,788	0.00%
2024/05/28	1	59.80	1	61.10	60.70	0	11,603	0.00%
2024/05/27	3	58.77	2	58.55	58.70	1	11,599	0.01%
2024/05/22	1	58.40	3	58.30	58.30	-2	11,753	-0.02%
2024/05/21	3	57.17	0	0.00	57.30	3	11,899	0.03%
2024/05/20	2	58.65	2	58.15	57.90	0	12,095	0.00%
2024/05/17	4	58.87	19	59.57	57.80	-15	12,288	-0.12%
2024/05/16	3	60.47	3	60.67	60.90	0	12,071	0.00%
2024/05/15	0	0.00	5	59.76	58.50	-5	11,826	-0.04%
2024/05/14	34	61.03	31	60.71	60.70	3	11,626	0.03%
2024/05/13	12	63.13	9	61.54	60.20	3	11,073	0.03%
2024/05/10	13	60.28	13	60.99	61.30	0	9,899	0.00%
2024/05/09	5	59.16	8.1	59.29	59.00	-3.1	8,897	-0.03%
2024/05/08	9	59.57	5	63.30	57.10	4	8,408	0.05%
2024/05/07	0	0.00	1.2	56.50	57.60	-1.2	7,191	-0.02%
2024/04/30	21	54.45	20	54.30	54.20	1	6,801	0.01%
2024/04/29	0	0.00	4	56.50	55.80	-4	6,749	-0.06%
2024/04/25	0	0.00	1	54.30	54.00	-1	6,710	-0.01%
2024/04/24	11	53.28	11	54.09	54.00	0	6,739	0.00%
2024/04/23	0	0.00	2	54.60	54.60	-2	6,706	-0.03%
2024/04/22	0	56.00	8	56.03	54.80	-8	6,731	-0.12%
2024/04/19	13	55.31	1	56.40	55.30	12	6,561	0.18%
2024/04/17	2	54.60	0	0.00	53.70	2	6,380	0.03%
2024/04/16	0	0.00	1	54.40	54.60	-1	6,422	-0.02%
2024/04/12	0	0.00	2	55.60	55.90	-2	6,550	-0.03%
2024/04/11	3	55.17	2	55.10	54.60	1	6,718	0.01%
2024/04/10	0	54.30	0	0.00	54.20	0	7,046	0.00%
2024/04/09	3	54.60	2	54.70	54.40	1	7,181	0.01%
2024/04/08	2	52.30	0	0.00	52.70	2	7,259	0.03%
2024/04/03	1	52.50	0	0.00	52.50	1	7,290	0.01%
2024/04/01	0	53.10	0	0.00	53.50	0	7,526	0.00%
2024/03/29	0	0.00	2	53.00	53.00	-2	7,746	-0.03%
2024/03/26	3	53.27	0	0.00	53.10	3	8,697	0.03%
2024/03/25	1	54.60	0	0.00	54.30	1	8,908	0.01%
2024/03/22	1	53.40	0	0.00	54.30	1	9,212	0.01%
2024/03/20	0.2	55.54	0	0.00	55.00	0.2	9,962	0.00%
2024/03/19	0	0.00	2	56.00	56.00	-2	10,054	-0.02%
2024/03/15	1	53.00	0	0.00	52.50	1	10,195	0.01%
2024/03/12	1	55.40	0	0.00	55.50	1	10,958	0.01%
2024/03/11	2	55.89	3	55.97	56.40	-1	11,508	-0.01%
2024/03/08	0	0.00	1	54.40	54.30	-1	13,559	-0.01%
2024/03/06	0	0.00	2	54.50	54.40	-2	15,023	-0.01%
2024/03/04	0	0.00	2	54.35	55.70	-2	15,190	-0.01%
2024/03/01	0	0.00	1	55.20	54.60	-1	15,774	-0.01%
2024/02/29	0	0.00	7	55.41	55.60	-7	15,998	-0.04%
2024/02/27	6	53.82	5	54.00	53.60	1	15,795	0.01%
2024/02/23	2	53.90	3	54.00	53.60	-1	15,632	-0.01%
2024/02/22	0	0.00	5	52.88	52.70	-5	15,529	-0.03%
2024/02/21	1	54.10	8	53.75	53.30	-7	15,338	-0.05%
2024/02/20	0	50.60	11	52.95	53.40	-11	15,142	-0.07%
2024/02/19	4	49.80	6	49.89	50.20	-2	14,915	-0.01%
2024/02/16	1	48.85	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	47.95	1	49.25	49.25	-1	14,956	-0.01%
2024/02/05	4	47.03	1	47.10	47.10	3	14,909	0.02%
2024/02/02	2	47.85	0	0.00	47.90	2	14,928	0.01%
2024/02/01	1	48.75	1	48.30	48.60	0	14,934	0.00%
2024/01/31	0	0.00	1	47.80	47.80	-1	14,950	-0.01%
2024/01/30	1	48.61	1	48.95	48.50	0	14,941	0.00%
2024/01/29	0	0.00	6	49.13	49.30	-6	14,969	-0.04%
2024/01/26	0	0.00	2	48.53	48.20	-2	15,072	-0.01%
2024/01/24	2	48.83	0	0.00	48.45	2	15,121	0.01%
2024/01/23	1	48.75	1	48.70	48.65	0	15,088	0.00%
2024/01/22	5	48.39	0	0.00	48.40	5	15,122	0.03%
2024/01/18	0	0.00	0.7	48.70	48.65	-0.7	15,094	0.00%
2024/01/17	0	0.00	0.3	47.90	47.80	-0.3	15,068	0.00%
2024/01/16	4	48.58	0	0.00	48.45	4	15,033	0.03%
2024/01/15	0	0.00	5	50.20	50.00	-5	15,039	-0.03%
2024/01/12	0	0.00	1	50.00	50.00	-1	15,155	-0.01%
2024/01/11	3	50.16	0	0.00	49.70	3	15,349	0.02%
2024/01/10	3	50.64	0	0.00	50.30	3	15,379	0.02%
2024/01/09	11	51.63	2	52.00	51.70	9	15,301	0.06%
2024/01/08	2	54.00	2	53.95	53.70	0	15,130	0.00%
2024/01/05	4	54.25	2	54.00	54.90	2	15,025	0.01%
2024/01/04	1	54.70	5	54.42	54.40	-4	14,758	-0.03%
2024/01/03	3	52.57	0.6	52.60	52.80	2.4	14,465	0.02%
2024/01/02	1	52.61	0	0.00	52.60	1	14,470	0.01%
2023/12/26	0	0.00	6	52.05	52.60	-6	14,313	-0.04%
2023/12/25	44	51.00	40	52.04	50.40	4	14,156	0.03%
2023/12/22	1	53.20	7	53.77	53.70	-6	14,014	-0.04%
2023/12/21	1	52.50	0	0.00	53.60	1	13,779	0.01%
2023/12/20	0	51.60	1.2	52.27	52.10	-1.2	13,365	-0.01%
2023/12/19	12	52.67	14.2	52.02	51.60	-2.2	13,198	-0.02%
2023/12/18	1	52.60	1.2	53.59	53.00	-0.2	13,098	0.00%
2023/12/15	1	52.20	0	0.00	51.60	1	12,775	0.01%
2023/12/14	1	51.80	1	52.50	51.70	0	12,793	0.00%
2023/12/13	1.2	53.80	0	0.00	52.70	1.2	12,866	0.01%
2023/12/12	6	52.60	4	52.80	52.60	2	13,404	0.01%
2023/12/11	7.3	52.37	6	52.63	52.50	1.3	13,526	0.01%
2023/12/08	13	53.85	0	0.00	53.20	13	13,354	0.10%
2023/12/07	6.2	53.65	5	53.40	53.10	1.2	13,060	0.01%
2023/12/06	0.3	54.20	10	55.00	54.70	-9.7	12,717	-0.08%
2023/12/05	13	59.05	14	58.60	57.00	-1	12,129	-0.01%
2023/12/04	8	56.01	11	56.65	56.90	-3	9,925	-0.03%
2023/12/01	4	51.05	10.1	50.87	51.80	-6.1	9,065	-0.07%
2023/11/30	6	48.93	0	0.00	48.35	6	8,376	0.07%
2023/11/29	1	48.05	2	47.95	47.90	-1	8,206	-0.01%
2023/11/28	4	49.25	21	49.36	48.55	-17	8,083	-0.21%
2023/11/27	0	0.00	3	48.20	47.80	-3	7,400	-0.04%
2023/11/24	3	45.88	0	0.00	45.90	3	7,117	0.04%
2023/11/22	3	44.82	0	0.00	45.20	3	7,048	0.04%
2023/11/21	0	0.00	0.2	45.20	45.00	-0.2	7,089	0.00%
2023/11/20	1	45.06	0	0.00	45.00	1	7,150	0.01%
2023/11/17	0	0.00	8	45.87	45.70	-8	7,258	-0.11%
2023/11/15	0.1	44.70	0	0.00	44.70	0.1	7,968	0.00%
2023/11/14	5	44.27	0	0.00	44.30	5	8,634	0.06%
2023/11/13	2	44.75	0	0.00	44.85	2	8,659	0.02%
2023/11/10	1.1	45.21	0	0.00	45.00	1.1	8,629	0.01%
2023/11/09	0	0.00	1	46.60	46.20	-1	8,576	-0.01%
2023/11/07	0	0.00	2	47.20	47.20	-2	8,679	-0.02%
2023/11/03	0	0.00	1.1	47.19	47.20	-1.1	8,722	-0.01%
2023/11/02	0	0.00	2	45.48	45.95	-2	8,607	-0.02%
2023/11/01	1	43.95	0	0.00	44.05	1	8,576	0.01%
2023/10/30	1.2	43.47	1	44.60	44.60	0.2	8,603	0.00%
2023/10/26	2	43.97	0	0.00	43.60	2	8,624	0.02%
2023/10/24	2	44.65	1	45.10	45.10	1	8,780	0.01%
2023/10/23	1	45.25	0	0.00	45.20	1	8,736	0.01%
2023/10/20	1	47.25	0	0.00	46.90	1	8,654	0.01%
2023/10/19	0	0.00	1	48.20	48.70	-1	8,620	-0.01%
2023/10/18	3	47.02	1	47.35	46.20	2	8,414	0.02%
2023/10/16	0	0.00	1	46.10	46.10	-1	8,348	-0.01%
2023/10/13	1	46.35	0	0.00	46.15	1	8,373	0.01%
2023/10/12	1	45.95	1	46.75	46.75	0	8,350	0.00%
2023/10/06	0	0.00	3	47.27	47.35	-3	8,251	-0.04%
2023/10/04	2	45.48	1	45.35	45.40	1	8,133	0.01%
2023/10/03	2	46.65	0	0.00	45.80	2	8,093	0.02%
2023/10/02	1	47.20	3.5	46.81	46.80	-2.5	8,043	-0.03%
2023/09/28	21.2	48.84	1	48.80	47.85	20.2	8,094	0.25%
2023/09/27	3	48.85	0	0.00	48.30	3	8,137	0.04%
2023/09/26	0.3	48.15	0	0.00	47.80	0.3	8,036	0.00%
2023/09/22	5	48.43	2	48.30	48.30	3	8,089	0.04%
2023/09/21	0	0.00	1	49.15	49.45	-1	8,031	-0.01%
2023/09/20	5	50.61	3.1	49.57	49.75	2	7,883	0.02%
2023/09/19	4	50.30	0	0.00	50.20	4	7,605	0.05%
2023/09/18	0	0.00	7	50.27	50.70	-7	7,397	-0.09%
2023/09/15	14	49.79	14.2	50.00	50.00	-0.2	7,169	0.00%
2023/09/14	0	0.00	2	46.35	46.90	-2	6,451	-0.03%
2023/09/12	3	44.67	3.6	44.67	44.65	-0.6	6,246	-0.01%
2023/09/11	3.3	44.86	2	44.70	44.70	1.3	6,246	0.02%
2023/09/08	0.3	46.15	0	0.00	45.75	0.3	6,222	0.00%
2023/09/07	1	45.45	0	0.00	45.05	1	6,162	0.02%
2023/09/05	1	46.60	1	46.45	46.45	0	6,160	0.00%
2023/09/04	0	0.00	2	46.70	46.65	-2	6,133	-0.03%
2023/09/01	1	44.80	0	0.00	44.90	1	6,076	0.02%
2023/08/30	0	0.00	2	46.03	46.00	-2	6,102	-0.03%
2023/08/29	1	45.25	0	0.00	45.50	1	6,101	0.02%
2023/08/28	1	45.05	0.4	44.65	44.80	0.6	6,111	0.01%
2023/08/25	0.2	45.30	0	0.00	45.10	0.2	6,142	0.00%
2023/08/24	4.2	45.67	5	45.80	45.75	-0.8	6,107	-0.01%
2023/08/23	1	46.50	1	46.70	46.65	0	6,043	0.00%
2023/08/22	21	45.63	18.3	46.84	47.40	2.7	6,039	0.04%
2023/08/21	8.3	46.43	7	46.37	46.30	1.3	5,782	0.02%
2023/08/18	285	48.83	305	48.49	49.05	-20	5,297	-0.38%	大買/大賣/
2023/08/17	0	0.00	8	43.87	44.60	-8	4,597	-0.17%
2023/08/15	0	0.00	1	42.60	42.60	-1	4,471	-0.02%
2023/08/14	8	42.09	0	0.00	42.00	8	4,461	0.18%
2023/08/11	1	44.05	0	0.00	44.30	1	4,362	0.02%
2023/08/10	5	44.10	2	43.75	43.75	3	4,310	0.07%
2023/08/09	1	42.85	0	0.00	42.80	1	4,249	0.02%
2023/07/31	1	42.80	0	0.00	42.50	1	4,403	0.02%
2023/07/28	2	44.20	2	44.80	44.05	0	4,374	0.00%
2023/07/27	1	42.55	1	42.90	43.20	0	4,271	0.00%
2023/07/25	0	40.85	0	0.00	41.25	0	4,314	0.00%
2023/07/24	1	41.25	0	0.00	40.85	1	4,345	0.02%
2023/07/21	1	43.25	0	0.00	42.80	1	4,336	0.02%
2023/07/14	0	0.00	1	43.95	43.80	-1	4,340	-0.02%
2023/07/13	0.1	42.85	0	0.00	42.70	0.1	4,333	0.00%
2023/07/12	1	42.20	0	0.00	42.95	1	4,357	0.02%
2023/07/11	1	43.90	0.4	43.65	43.45	0.6	4,331	0.01%
2023/07/10	4	43.79	0	0.00	43.50	4	4,397	0.09%
2023/07/07	0.3	45.08	0	0.00	45.00	0.3	4,376	0.01%
2023/07/06	2.2	45.40	0	0.00	45.30	2.2	4,363	0.05%
2023/07/05	1	49.45	0	0.00	49.75	1	4,279	0.02%
2023/07/04	4	49.28	0	0.00	49.30	4	4,326	0.09%
2023/07/03	1	48.50	5	48.45	48.50	-4	4,524	-0.09%
2023/06/30	1	47.45	0	0.00	47.30	1	4,536	0.02%
2023/06/29	0	0.00	0.2	47.35	47.20	-0.2	4,500	0.00%
2023/06/28	5	47.50	0	0.00	47.35	5	4,520	0.11%
2023/06/27	0.2	48.47	0	0.00	48.20	0.2	4,492	0.00%
2023/06/26	5	48.85	1	48.45	48.45	4	4,580	0.09%
2023/06/20	1	48.90	1	48.50	48.50	0	4,683	0.00%
2023/06/19	0	0.00	2	49.05	48.60	-2	4,688	-0.04%
2023/06/15	6	49.74	0	0.00	49.45	6	4,672	0.13%
2023/06/14	1	49.95	0	0.00	49.70	1	4,760	0.02%
2023/06/13	0	0.00	0.2	49.00	48.85	-0.2	4,833	0.00%
2023/06/09	0	0.00	0.2	49.50	49.30	-0.2	5,098	0.00%
2023/06/08	0.2	49.75	10	50.10	49.60	-9.8	5,238	-0.19%
2023/06/06	1.2	49.35	0	0.00	49.45	1.2	5,344	0.02%
2023/06/02	8	48.20	3	48.17	48.20	5	5,679	0.09%
2023/06/01	10.1	47.55	0	0.00	47.95	10.1	5,797	0.17%
2023/05/31	1	48.60	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.70	0	0.00	49.05	1	6,381	0.02%
2023/05/29	0	0.00	1	50.00	49.75	-1	6,771	-0.01%
2023/05/26	3.1	49.25	0	0.00	49.05	3.1	7,480	0.04%
2023/05/11	1	55.00	0	0.00	55.10	1	7,674	0.01%
2023/05/10	0	0.00	1	54.30	55.10	-1	7,665	-0.01%
2023/05/05	1	51.81	0	0.00	51.90	1	7,623	0.01%
2023/04/24	0	0.00	1	55.10	55.10	-1	7,623	-0.01%
2023/04/17	1	58.40	1	58.50	58.50	0	7,628	0.00%
2023/04/13	0	0.00	1	57.30	57.10	-1	7,729	-0.01%
2023/04/12	1	56.60	2	56.85	56.80	-1	7,661	-0.01%
2023/04/10	1	57.70	0	0.00	57.00	1	7,711	0.01%
2023/03/27	0	0.00	1	55.00	54.60	-1	8,860	-0.01%
2023/03/23	1	54.30	0	0.00	53.80	1	9,429	0.01%
2023/03/21	0	0.00	3	56.80	56.80	-3	9,597	-0.03%
2023/03/20	3	55.80	0	0.00	55.80	3	9,645	0.03%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/08	1	59.90	0	0.00	59.50	1	9,632	0.01%
2023/03/07	1	61.00	1	61.00	61.60	0	9,517	0.00%
2023/03/06	1	59.60	1	60.70	60.90	0	9,491	0.00%
2023/03/02	0	0.00	2	60.75	60.30	-2	9,587	-0.02%
2023/03/01	1	57.10	0	0.00	57.40	1	9,184	0.01%
2023/02/24	4	60.83	6	61.03	61.00	-2	8,786	-0.02%
2023/02/23	0	0.00	12	55.32	56.60	-12	8,081	-0.15%
2023/02/22	1	51.60	0	0.00	51.50	1	7,877	0.01%
2023/02/21	2	50.80	0	0.00	50.90	2	7,899	0.03%
2023/02/16	1	51.80	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	1	52.00	51.90	-1	8,556	-0.01%
2023/02/09	1	51.70	1	51.90	51.70	0	8,711	0.00%
2023/01/13	0	0.00	2	49.40	49.80	-2	8,691	-0.02%
2023/01/04	0	0.00	1	46.05	46.30	-1	8,838	-0.01%
2023/01/03	1	48.65	0	0.00	47.50	1	8,787	0.01%
2022/12/27	0	0.00	2	48.85	48.95	-2	8,924	-0.02%
2022/12/26	3	48.73	1	49.05	49.00	2	8,949	0.02%
2022/12/23	2	49.90	1	51.00	50.10	1	8,926	0.01%
2022/12/22	1	50.00	5	50.29	51.90	-4	8,837	-0.05%
2022/12/21	0	0.00	1	49.00	49.45	-1	8,400	-0.01%
2022/12/20	1	49.20	2	49.30	48.20	-1	8,143	-0.01%
2022/12/19	11	48.52	8	47.90	47.60	3	7,937	0.04%
2022/12/16	0	0.00	5.1	50.68	49.85	-5.1	7,667	-0.07%
2022/12/15	0	0.00	1	49.25	50.50	-1	7,438	-0.01%
2022/12/14	0	0.00	4	47.53	48.20	-4	7,511	-0.05%
2022/12/13	6	47.95	1	48.00	47.95	5	7,307	0.07%
2022/12/07	0	0.00	1.2	45.91	45.30	-1.2	7,742	-0.02%
2022/12/06	0	0.00	1	45.90	45.00	-1	7,662	-0.01%
2022/12/05	3	46.20	0	0.00	46.25	3	7,609	0.04%
2022/12/01	2	48.80	2	48.85	48.05	0	7,426	0.00%
2022/11/30	0	0.00	0.2	46.80	46.50	-0.2	7,236	0.00%
2022/11/28	0	0.00	2	45.23	45.35	-2	7,152	-0.03%
2022/11/25	2	45.98	2	45.83	46.50	0	7,025	0.00%
2022/11/24	0	0.00	1	44.20	44.50	-1	6,835	-0.01%
2022/11/23	1	43.75	4	43.56	43.30	-3	6,689	-0.04%
2022/11/18	0	0.00	0	42.85	42.85	0	6,686	0.00%
2022/11/17	0	0.00	5	43.53	43.45	-5	6,635	-0.08%
2022/11/16	5	43.30	16	43.66	43.15	-11	6,589	-0.17%
2022/11/15	1	41.90	0	0.00	42.30	1	6,364	0.02%
2022/11/11	0	0.00	5	39.76	39.60	-5	6,182	-0.08%
2022/11/10	0	0.00	25	38.33	38.50	-25	6,125	-0.41%
2022/11/09	0	0.00	1	38.55	38.25	-1	6,142	-0.02%
2022/11/08	2	38.80	2	38.45	38.20	0	6,163	0.00%
2022/11/07	0	0.00	6	37.71	37.80	-6	6,117	-0.10%
2022/11/04	1	36.35	2	37.40	36.65	-1	6,074	-0.02%
2022/10/31	1	35.10	1	35.20	35.20	0	5,903	0.00%
2022/10/28	1	35.95	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	1	35.80	36.35	-1	5,931	-0.02%
2022/10/26	2	35.20	1	35.50	35.50	1	5,976	0.02%
2022/10/24	0	0.00	2	36.78	36.50	-2	6,043	-0.03%
2022/10/21	1	35.00	2	34.83	34.75	-1	5,970	-0.02%
2022/10/20	2	33.98	1	34.85	35.40	1	6,018	0.02%
2022/10/18	2	35.45	11	35.60	35.40	-9	6,013	-0.15%
2022/10/17	1	34.30	0	0.00	35.35	1	6,185	0.02%
2022/10/14	6	36.22	1	36.45	36.15	5	6,661	0.08%
2022/10/13	3	35.62	0	0.00	35.45	3	6,761	0.04%
2022/10/12	0	36.50	0	0.00	36.90	0	6,911	0.00%
2022/10/06	25	40.14	8	40.14	40.10	17	6,862	0.25%
2022/10/05	0	0.00	3	39.43	39.10	-3	6,785	-0.04%
2022/10/04	8	38.37	21	38.10	38.75	-13	6,795	-0.19%
2022/10/03	5	37.69	2	37.20	37.35	3	6,742	0.04%
2022/09/30	14	36.17	2	36.15	36.50	12	6,774	0.18%
2022/09/28	1	37.05	19.6	37.32	36.65	-18.6	6,741	-0.28%
2022/09/27	0.1	39.15	0	0.00	39.10	0.1	6,714	0.00%
2022/09/26	5.1	39.44	6	39.03	38.45	-0.9	6,742	-0.01%
2022/09/23	5	41.42	0	0.00	41.10	5	6,693	0.07%
2022/09/22	8.2	40.69	2	41.23	40.45	6.2	6,612	0.09%
2022/09/21	1.6	40.62	3	40.93	41.10	-1.4	6,460	-0.02%
2022/09/16	9	41.10	0	0.00	41.05	9	6,414	0.14%
2022/09/15	12	40.94	3	40.65	40.55	9	6,587	0.14%
2022/09/14	0	39.55	0	0.00	39.85	0	6,586	0.00%
2022/09/12	0	0.00	6	37.48	37.90	-6	6,890	-0.09%
2022/09/06	8	36.69	8	37.18	36.85	0	7,214	0.00%
2022/09/05	1	36.95	1	37.00	36.70	0	7,274	0.00%
2022/09/02	1	37.65	5	37.80	37.00	-4	7,312	-0.05%
2022/09/01	1	37.60	4	37.55	37.55	-3	7,339	-0.04%
2022/08/31	2	37.53	1	37.85	38.15	1	7,394	0.01%
2022/08/30	0	0.00	2	38.40	38.50	-2	7,327	-0.03%
2022/08/29	5	38.25	0	0.00	38.40	5	7,400	0.07%
2022/08/26	0	0.00	5	40.35	40.20	-5	7,488	-0.07%
2022/08/25	2	39.95	1	40.00	39.95	1	7,530	0.01%
2022/08/24	2	40.55	3	40.33	40.25	-1	7,609	-0.01%
2022/08/23	3	40.15	1	40.10	40.10	2	7,950	0.03%
2022/08/22	4	40.38	3	40.65	40.55	1	8,132	0.01%
2022/08/19	0	0.00	2	42.15	41.95	-2	8,296	-0.02%
2022/08/18	4	42.75	1	43.50	42.85	3	8,556	0.04%
2022/08/17	0	0.00	1	42.65	42.40	-1	8,576	-0.01%
2022/08/16	5	41.65	5	41.58	41.50	0	8,654	0.00%
2022/08/10	0	41.60	2	41.65	41.50	-2	9,250	-0.02%
2022/08/04	6	40.45	112	40.10	40.45	-106	10,049	-1.05%	大賣/鉅額交易
2022/08/03	0	0.00	1	41.20	40.85	-1	10,233	-0.01%
2022/08/02	2	41.25	5	41.20	41.30	-3	10,482	-0.03%
2022/07/26	0	41.75	0	0.00	42.15	0	11,592	0.00%
2022/07/22	1	42.50	1	42.85	42.85	0	12,103	0.00%
2022/07/21	118	42.94	4	43.76	43.30	114	12,295	0.93%	大買/鉅額交易
2022/07/20	3	41.97	4	42.40	41.45	-1	12,072	-0.01%
2022/07/19	2	41.00	0	0.00	41.50	2	12,205	0.02%
2022/07/18	0	0.00	5	39.84	40.15	-5	12,501	-0.04%
2022/07/15	3	39.05	0	0.00	38.75	3	13,161	0.02%
2022/07/14	0	0.00	5	39.35	39.80	-5	14,468	-0.03%
2022/07/13	5	39.05	10	39.40	38.70	-5	14,784	-0.03%
2022/07/12	5	39.35	0	0.00	38.15	5	14,888	0.03%
2022/07/11	5	40.00	5	40.30	40.40	0	15,204	0.00%
2022/07/08	15	40.64	16	40.43	40.60	-1	15,246	-0.01%
2022/07/06	3	39.68	0	0.00	39.05	3	15,215	0.02%
2022/07/05	2	40.05	0	0.00	40.35	2	15,211	0.01%
2022/07/04	3	39.42	5	39.18	39.55	-2	15,179	-0.01%
2022/07/01	0	0.00	2	41.50	38.90	-2	15,157	-0.01%
2022/06/30	1	41.15	0	0.00	41.05	1	15,084	0.01%
2022/06/28	1	43.45	2	43.30	43.50	-1	14,977	-0.01%
2022/06/27	3	43.82	4	43.66	43.65	-1	14,966	-0.01%
2022/06/24	5	45.00	9	44.68	44.45	-4	14,805	-0.03%
2022/06/23	5	44.40	4	44.46	43.85	1	14,697	0.01%
2022/06/22	1	45.95	0	0.00	45.50	1	14,558	0.01%
2022/06/21	0	0.00	1	48.70	47.95	-1	14,233	-0.01%
2022/06/20	7	49.24	0	0.00	48.00	7	13,989	0.05%
2022/06/17	7	51.64	1	52.00	51.80	6	13,700	0.04%
2022/06/16	5	54.20	6	53.20	52.40	-1	13,487	-0.01%
2022/06/15	0	55.00	0	0.00	54.60	0	13,433	0.00%
2022/06/14	0	55.80	4	55.90	55.60	-4	13,477	-0.03%
2022/06/13	1	56.60	1	57.00	56.50	0	13,726	0.00%
2022/06/10	2	57.35	1	57.30	57.20	1	14,145	0.01%
2022/06/09	2	57.75	1	57.90	58.20	1	14,520	0.01%
2022/06/08	3	58.20	0	0.00	58.30	3	14,847	0.02%
2022/06/07	11	58.04	0	0.00	57.80	11	15,624	0.07%
2022/06/06	6	58.67	0	0.00	58.50	6	15,684	0.04%
2022/06/02	2	59.50	2	59.30	59.30	0	15,670	0.00%
2022/06/01	1	59.30	1	59.20	59.50	0	15,733	0.00%
2022/05/31	19	59.56	4	59.15	59.00	15	15,703	0.10%
2022/05/30	3	61.70	0	0.00	61.50	3	15,495	0.02%
2022/05/26	0	0.00	0	61.90	61.20	0	15,150	0.00%
2022/05/25	0	61.40	0	0.00	61.50	0	15,064	0.00%
2022/05/23	0	0.00	4	62.00	61.30	-4	15,342	-0.03%
2022/05/20	0	0.00	8	58.76	59.00	-8	15,223	-0.05%
2022/05/19	3	57.40	0	0.00	57.50	3	15,237	0.02%
2022/05/18	1	59.50	0	0.00	59.20	1	15,152	0.01%
2022/05/17	6	59.38	0	0.00	59.40	6	15,086	0.04%
2022/05/16	9	58.66	7	60.81	61.40	2	14,984	0.01%
2022/05/13	0	0.00	1	61.60	60.50	-1	14,742	-0.01%
2022/05/12	8	61.19	0	0.00	60.00	8	14,645	0.05%
2022/05/11	7	62.93	1	62.00	62.70	6	14,408	0.04%
2022/05/10	1	64.80	1	65.10	64.70	0	14,364	0.00%
2022/05/09	3	65.30	0	0.00	63.10	3	14,165	0.02%
2022/05/06	3	64.00	3	65.50	66.00	0	13,914	0.00%
2022/05/05	2	64.60	3	65.17	65.30	-1	13,608	-0.01%
2022/05/04	2	64.55	15	64.94	64.20	-13	13,444	-0.10%
2022/05/03	0	0.00	25	62.74	63.40	-25	13,257	-0.19%
2022/04/29	1	64.00	2	65.05	64.20	-1	13,166	-0.01%
2022/04/28	1	62.60	0	0.00	62.00	1	12,901	0.01%
2022/04/27	13	64.69	1	65.30	64.50	12	12,636	0.09%
2022/04/26	3	63.73	2	65.50	62.80	1	12,335	0.01%
2022/04/25	1	64.50	0	65.19	66.30	1	12,021	0.01%
2022/04/21	5	68.44	11	68.75	69.50	-6	11,261	-0.05%
2022/04/20	14	67.44	15	67.47	65.90	-1	10,553	-0.01%
2022/04/19	3	63.70	12	63.86	64.80	-9	9,265	-0.10%
2022/04/15	7	61.53	12	62.01	62.30	-5	8,829	-0.06%
2022/04/14	1	59.90	3	59.03	59.80	-2	8,508	-0.02%
2022/04/13	4	57.63	3	57.97	58.10	1	8,484	0.01%
2022/04/08	1	57.20	1	57.50	57.30	0	8,519	0.00%
2022/04/07	1	57.60	0	0.00	56.10	1	8,560	0.01%
2022/04/06	2	58.40	2	58.30	58.00	0	8,554	0.00%
2022/03/29	0	0.00	1	59.10	58.70	-1	9,176	-0.01%
2022/03/28	1	58.10	2	59.00	59.00	-1	9,565	-0.01%
2022/03/25	6	59.98	169	60.10	59.20	-163	10,155	-1.61%	大賣/鉅額交易
2022/03/24	0	0.00	6	61.53	62.00	-6	10,372	-0.06%
2022/03/22	45	61.60	0	0.00	61.60	45	10,930	0.41%
2022/03/21	125	62.21	0	0.00	62.40	125	11,120	1.12%	大買/鉅額交易
2022/03/18	4	62.10	0	0.00	61.70	4	11,220	0.04%
2022/03/17	4	62.53	1	62.00	63.40	3	11,268	0.03%
2022/03/16	0	0.00	8	65.00	61.60	-8	11,267	-0.07%
2022/03/15	0	0.00	1	66.40	62.50	-1	11,099	-0.01%
2022/03/14	0	0.00	7	67.03	67.20	-7	11,077	-0.06%
2022/03/11	10	65.08	21	64.73	65.10	-11	10,840	-0.10%
2022/03/10	4	64.25	9	63.46	65.60	-5	10,814	-0.05%
2022/03/09	3	59.77	0	0.00	59.80	3	10,174	0.03%
2022/03/07	2	59.10	1	60.50	60.60	1	10,318	0.01%
2022/03/04	5	62.12	0	0.00	61.50	5	10,302	0.05%
2022/03/03	0	0.00	5	61.10	61.80	-5	10,289	-0.05%
2022/03/02	5	60.30	2	60.90	60.30	3	10,282	0.03%
2022/02/25	4	61.13	2.7	61.75	60.50	1.3	10,445	0.01%
2022/02/24	2	60.60	0	0.00	59.90	2	10,301	0.02%
2022/02/23	3	62.60	2	62.65	61.50	1	10,203	0.01%
2022/02/22	2	60.65	0	0.00	60.30	2	9,947	0.02%
2022/02/21	2	61.40	0	0.00	61.10	2	9,883	0.02%
2022/02/18	0	0.00	1.1	60.98	60.90	-1.1	9,838	-0.01%
2022/02/15	0	0.00	1	59.80	59.40	-1	9,999	-0.01%
2022/02/14	1	58.80	5	59.50	58.60	-4	10,179	-0.04%
2022/02/10	0	0.00	2	59.55	59.70	-2	10,690	-0.02%
2022/02/09	0	0.00	1	58.40	58.30	-1	10,695	-0.01%
2022/02/08	1	57.80	3	57.67	57.90	-2	10,744	-0.02%
2022/02/07	2	56.90	7	54.59	56.80	-5	10,889	-0.05%
2022/01/25	5.1	53.30	0	0.00	52.10	5.1	11,378	0.04%
2022/01/21	1	55.30	0	0.00	54.80	1	11,632	0.01%
2022/01/20	5	55.62	1	55.90	56.00	4	11,782	0.03%
2022/01/19	3	56.33	2	56.00	55.20	1	11,905	0.01%
2022/01/12	1	57.10	0	0.00	57.00	1	13,150	0.01%
2022/01/10	1	58.10	0	0.00	58.10	1	13,970	0.01%
2022/01/07	1	58.70	0	0.00	58.80	1	14,396	0.01%
2022/01/05	1	61.10	1	60.40	60.40	0	16,468	0.00%
2022/01/04	0	0.00	1	60.20	60.60	-1	17,433	-0.01%
2022/01/03	1	59.30	8	59.14	60.00	-7	19,950	-0.04%
2021/12/30	1	60.50	1	60.30	60.40	0	20,752	0.00%
2021/12/29	0	0.00	1	61.20	61.10	-1	21,392	0.00%
2021/12/28	0	0.00	10	62.22	61.00	-10	22,378	-0.04%
2021/12/27	1	61.40	0	0.00	61.20	1	23,881	0.00%
2021/12/23	4	63.20	1	65.40	63.00	3	25,739	0.01%
2021/12/22	1	63.00	1	63.90	64.30	0	25,689	0.00%
2021/12/21	1	63.80	5	62.76	63.70	-4	25,369	-0.02%
2021/12/20	6	60.87	0	60.50	60.40	6	24,862	0.02%
2021/12/17	0	0.00	27	61.36	60.80	-27	24,709	-0.11%
2021/12/16	4	59.98	6	59.80	59.70	-2	24,393	-0.01%
2021/12/15	2	57.80	7	60.03	60.00	-5	24,326	-0.02%
2021/12/14	4	58.35	0	0.00	58.30	4	24,183	0.02%
2021/12/13	1	59.70	1	60.00	60.30	0	24,095	0.00%
2021/12/10	0	0.00	16	60.16	60.10	-16	24,122	-0.07%
2021/12/09	0	0.00	2	60.55	60.40	-2	24,195	-0.01%
2021/12/08	6	60.37	15	61.46	60.60	-9	24,358	-0.04%
2021/12/07	0	0.00	14.1	59.17	59.30	-14.1	24,014	-0.06%
2021/12/06	3	57.60	6	58.23	57.50	-3	23,920	-0.01%
2021/12/03	1	56.80	3	56.10	56.20	-2	23,755	-0.01%
2021/12/02	3	56.83	5	55.88	56.40	-2	23,998	-0.01%
2021/12/01	4	54.33	14	54.61	55.00	-10	23,914	-0.04%
2021/11/30	0	0.00	0.4	54.30	53.90	-0.4	24,170	0.00%
2021/11/29	0.2	52.60	2	51.10	52.50	-1.8	24,393	-0.01%
2021/11/26	11.2	52.60	0	0.00	52.00	11.2	24,668	0.05%
2021/11/25	8	54.40	6	55.00	54.20	2	24,831	0.01%
2021/11/24	2	55.00	2	54.90	55.00	0	25,196	0.00%
2021/11/23	3	53.17	0	0.00	52.90	3	25,350	0.01%
2021/11/19	16	53.15	0.2	53.20	52.30	15.8	26,379	0.06%
2021/11/17	9.3	53.78	0	0.00	53.10	9.3	27,980	0.03%
2021/11/16	0	0.00	7	54.97	54.80	-7	28,225	-0.02%
2021/11/15	15	53.91	0.1	54.20	54.20	14.9	28,822	0.05%
2021/11/12	4	55.35	5	55.24	54.70	-1	29,155	0.00%
2021/11/11	3	56.00	8	54.79	54.60	-5	29,109	-0.02%
2021/11/10	1	57.00	0	0.00	56.80	1	29,053	0.00%
2021/11/09	5	57.00	11.2	56.71	56.50	-6.2	29,003	-0.02%
2021/11/08	5	54.60	11.4	54.58	55.20	-6.4	28,746	-0.02%
2021/11/05	0.4	53.18	0	0.00	53.60	0.4	28,800	0.00%
2021/11/04	27.2	54.21	3	54.40	53.10	24.2	28,843	0.08%
2021/11/03	13	54.20	22	54.37	53.90	-9	28,869	-0.03%
2021/11/02	1	53.10	7	52.87	52.70	-6	28,987	-0.02%
2021/11/01	5	52.50	1	52.40	52.10	4	28,983	0.01%
2021/10/29	10	52.29	10	52.50	52.60	0	28,909	0.00%
2021/10/28	5	51.48	6	51.88	51.30	-1	28,915	0.00%
2021/10/27	4	51.70	0	0.00	51.70	4	29,021	0.01%
2021/10/26	3	52.30	3	52.77	53.20	0	29,449	0.00%
2021/10/25	2	52.40	5	52.52	53.20	-3	29,733	-0.01%
2021/10/22	9	53.92	16	53.38	52.00	-7	29,803	-0.02%
2021/10/21	13	56.05	25	56.98	55.80	-12	29,602	-0.04%
2021/10/20	7	56.40	1	57.10	56.00	6	29,630	0.02%
2021/10/19	5	56.60	4	56.55	56.50	1	29,940	0.00%
2021/10/18	12	56.38	1	55.40	56.60	11	30,269	0.04%
2021/10/15	4	60.33	2	61.00	60.50	2	30,171	0.01%
2021/10/14	10	60.62	20	60.31	60.00	-10	30,170	-0.03%
2021/10/13	25	63.85	11	65.85	61.90	14	29,532	0.05%
2021/10/12	15	66.78	4	67.80	65.70	11	30,230	0.04%
2021/10/08	25	72.52	24	72.50	72.90	1	30,745	0.00%
2021/10/07	5	70.16	17	71.36	72.10	-12	29,252	-0.04%
2021/10/06	20	66.83	8	66.51	65.60	12	29,263	0.04%
2021/10/05	20	63.24	11	63.97	66.00	9	29,145	0.03%
2021/10/04	16	64.29	26	65.07	65.90	-10	28,809	-0.03%
2021/10/01	25	65.98	4	66.95	62.90	21	28,252	0.07%
2021/09/30	2	65.60	50	65.48	68.60	-48	27,943	-0.17%
2021/09/29	19	63.08	23	63.60	62.40	-4	28,571	-0.01%
2021/09/28	10	62.72	0	0.00	62.30	10	29,643	0.03%
2021/09/27	12	64.83	3	65.50	63.90	9	31,156	0.03%
2021/09/24	10	65.00	10	65.68	65.00	0	34,992	0.00%
2021/09/23	1	64.30	14	63.35	64.00	-13	37,296	-0.03%
2021/09/22	4	61.75	1	61.90	62.00	3	39,665	0.01%
2021/09/17	10	63.60	5	64.10	63.50	5	42,413	0.01%
2021/09/16	11	63.39	5	63.90	63.50	6	44,810	0.01%
2021/09/15	13	63.32	17	63.91	63.90	-4	47,675	-0.01%
2021/09/14	18	64.38	16	65.53	63.60	2	49,222	0.00%
2021/09/13	23	63.86	26	65.13	63.90	-3	52,959	-0.01%
2021/09/10	13	62.06	18	62.57	62.90	-5	53,114	-0.01%
2021/09/09	16	61.76	4	61.90	61.70	12	53,750	0.02%
2021/09/08	8	62.03	14	62.58	62.90	-6	54,643	-0.01%
2021/09/07	36	63.30	33	63.47	61.70	3	55,285	0.01%
2021/09/06	18	62.29	10	63.40	61.60	8	55,658	0.01%
2021/09/03	30	65.45	3	64.70	63.80	27	56,174	0.05%
2021/09/02	2	65.35	17	66.49	67.20	-15	56,309	-0.03%
2021/09/01	47	66.64	20	66.20	65.80	27	56,476	0.05%
2021/08/31	15	70.26	31	70.69	69.30	-16	56,856	-0.03%
2021/08/30	93	72.72	130	71.73	70.90	-37	57,079	-0.06%	大賣/
2021/08/27	22	71.38	61	70.81	70.20	-39	57,053	-0.07%
2021/08/26	177	74.36	72	73.23	72.90	105	57,307	0.18%	大買/鉅額交易
2021/08/25	23	72.87	25	73.42	74.00	-2	58,239	0.00%
2021/08/24	77	72.31	76	72.34	72.80	1	58,124	0.00%
2021/08/23	0	0.00	6	69.70	70.10	-6	57,448	-0.01%
2021/08/20	20	62.10	20	62.05	63.80	0	58,353	0.00%
2021/08/19	52	62.28	43	62.79	60.40	9	59,070	0.02%
2021/08/18	15	61.23	37	60.93	62.40	-22	59,461	-0.04%
2021/08/17	41	59.20	36	59.80	57.10	5	60,462	0.01%
2021/08/16	3	61.37	0	0.00	58.80	3	61,044	0.00%
2021/08/13	32	62.53	30	63.00	61.20	2	61,556	0.00%
2021/08/12	43	61.73	41	61.81	62.60	2	62,214	0.00%
2021/08/11	19	62.24	19	62.85	61.20	0	62,923	0.00%
2021/08/10	10	63.10	17	63.55	62.30	-7	62,981	-0.01%
2021/08/09	10	64.08	2	64.20	63.00	8	63,482	0.01%
2021/08/06	14	65.72	22.1	63.87	64.20	-8.1	63,902	-0.01%
2021/08/05	12	63.18	10	63.60	63.10	2	63,763	0.00%
2021/08/04	20	64.15	10	64.70	64.00	10	63,876	0.02%
2021/08/03	7	63.94	3	64.77	63.90	4	64,567	0.01%
2021/08/02	33	63.35	43	63.39	64.50	-10	65,142	-0.02%
2021/07/30	42	65.57	13	66.38	62.60	29	65,383	0.04%
2021/07/29	22	64.26	21	64.87	67.20	1	65,268	0.00%
2021/07/28	60	62.84	96	62.40	62.30	-36	65,495	-0.05%
2021/07/27	36	64.07	41	64.41	62.00	-5	65,896	-0.01%
2021/07/26	42	66.00	36	66.71	64.10	6	67,139	0.01%
2021/07/23	31	65.75	47	66.97	67.00	-16	67,620	-0.02%
2021/07/22	39	64.10	31	64.75	64.90	8	67,897	0.01%
2021/07/21	22	65.65	32	65.34	65.00	-10	68,700	-0.01%
2021/07/20	5	67.66	6	68.35	67.90	-1	69,019	0.00%
2021/07/19	13	71.34	9	72.08	70.60	4	69,684	0.01%
2021/07/16	63	73.61	24	73.13	71.00	39	70,256	0.06%
2021/07/15	26	71.16	38	71.24	73.90	-12	69,495	-0.02%
2021/07/14	43	67.68	42	67.84	67.20	1	69,104	0.00%
2021/07/13	22	69.83	58	68.47	69.50	-36	68,429	-0.05%
2021/07/12	13	73.32	7	73.00	71.80	6	67,993	0.01%
2021/07/09	9	73.71	1	75.80	72.10	8	67,505	0.01%
2021/07/08	15	76.71	15	76.82	76.00	0	67,084	0.00%
2021/07/07	21	75.63	5	76.48	75.60	16	66,212	0.02%
2021/07/06	38	78.33	12	78.48	77.00	26	65,280	0.04%
2021/07/05	37	79.35	16	79.43	78.00	21	64,163	0.03%
2021/07/02	33	86.96	41	87.40	84.50	-8	62,931	-0.01%
2021/07/01	101	91.03	81	92.58	88.70	20	61,490	0.03%	大買/
2021/06/30	56	86.02	75	86.74	89.10	-19	57,706	-0.03%
2021/06/29	77	86.42	86	85.96	83.00	-9	55,515	-0.02%
2021/06/28	55.1	83.84	45	83.98	85.00	10.1	53,345	0.02%
2021/06/25	24	80.37	8	79.71	79.00	16	50,615	0.03%
2021/06/24	39	78.26	33	75.48	77.70	6	48,291	0.01%
2021/06/23	19	76.12	4	77.78	74.50	15	45,419	0.03%
2021/06/22	32	80.29	24	81.77	82.70	8	43,824	0.02%
2021/06/21	0	0.00	5	75.60	75.60	-5	40,035	-0.01%
2021/06/18	3	66.87	34	68.39	68.80	-31	39,777	-0.08%
2021/06/17	34	61.35	20	61.43	62.60	14	39,449	0.04%
2021/06/16	17	61.19	6	61.13	58.60	11	38,616	0.03%
2021/06/15	6	60.57	12	60.68	61.20	-6	37,964	-0.02%
2021/06/11	4	57.98	8	58.64	58.30	-4	37,224	-0.01%
2021/06/09	1	55.60	1	54.70	55.10	0	36,302	0.00%
2021/06/08	9	59.36	11	59.21	57.20	-2	35,860	-0.01%
2021/06/07	7	57.80	22	56.65	57.20	-15	35,212	-0.04%
2021/06/04	6	59.98	8	59.65	59.00	-2	34,757	-0.01%
2021/06/03	23	62.10	20	62.13	61.30	3	34,450	0.01%
2021/06/02	40	63.61	19	63.95	61.60	21	34,207	0.06%
2021/06/01	17	59.83	10	59.61	61.00	7	32,922	0.02%
2021/05/31	13	61.33	31	61.02	59.80	-18	32,520	-0.06%
2021/05/28	14	59.15	12	60.72	60.40	2	31,635	0.01%
2021/05/27	29	59.08	4	58.38	58.30	25	30,551	0.08%
2021/05/26	24	59.53	29	57.50	57.10	-5	29,473	-0.02%
2021/05/25	5	56.70	9	57.46	57.50	-4	28,382	-0.01%
2021/05/24	5	54.56	9	55.56	55.90	-4	26,966	-0.01%
2021/05/21	3	50.32	2	48.98	50.90	1	26,332	0.00%
2021/05/20	1	52.00	40	49.14	46.35	-39	25,730	-0.15%
2021/05/19	83	50.67	144	48.61	51.10	-61	24,989	-0.24%	大賣/
2021/05/18	107	46.00	5	47.12	47.65	102	24,375	0.42%	大買/鉅額交易
2021/05/17	0	0.00	2	45.05	43.35	-2	24,091	-0.01%
2021/05/14	11.1	47.56	0	0.00	47.45	11.1	23,447	0.05%
2021/05/13	14	52.94	0	0.00	52.70	14	22,766	0.06%
2021/05/12	3	62.03	4	59.80	58.50	-1	22,337	0.00%
2021/05/11	13	66.49	7	66.19	65.00	6	22,097	0.03%
2021/05/10	6	67.98	16	67.80	67.80	-10	21,344	-0.05%
2021/05/07	2	64.30	17	63.28	64.80	-15	20,635	-0.07%
2021/05/06	2	64.00	6	62.28	62.90	-4	20,145	-0.02%
2021/05/05	12	63.52	6	63.08	61.90	6	19,705	0.03%
2021/05/04	9	65.48	6	66.38	63.20	3	18,995	0.02%
2021/05/03	23	74.53	12	72.08	70.20	11	18,251	0.06%
2021/04/29	4	67.93	27	67.32	70.20	-23	16,779	-0.14%
2021/04/28	2	70.00	2	68.00	68.00	0	16,142	0.00%
2021/04/27	5	71.78	21	70.22	69.00	-16	15,420	-0.10%
2021/04/26	36	65.95	6	67.38	67.90	30	14,104	0.21%
2021/04/23	27	62.77	18	62.25	61.80	9	13,310	0.07%
2021/04/22	8	65.16	7	66.34	63.70	1	12,385	0.01%
2021/04/21	1	61.90	3	61.90	61.90	-2	11,585	-0.02%
2021/04/20	0	0.00	4	56.40	56.30	-4	10,663	-0.04%
2021/04/16	1	43.80	39	45.69	47.65	-38	9,682	-0.39%
2021/04/15	3	43.45	0	0.00	43.35	3	9,396	0.03%
2021/04/14	1	42.70	1	44.25	44.00	0	9,501	0.00%
2021/04/13	25	43.62	1	44.45	43.00	24	9,410	0.26%
2021/04/08	0	0.00	5	43.45	42.85	-5	9,609	-0.05%
2021/04/06	7	42.53	0	0.00	42.05	7	10,351	0.07%
2021/04/01	1	42.35	15	42.28	42.35	-14	10,740	-0.13%
2021/03/31	6	40.95	20	40.41	41.30	-14	10,602	-0.13%
2021/03/30	0	0.00	5	39.25	39.55	-5	10,389	-0.05%
2021/03/29	0	0.00	2	39.40	39.40	-2	10,483	-0.02%
2021/03/24	3	38.25	0	0.00	38.75	3	12,308	0.02%
2021/03/22	3	39.62	17	39.65	39.00	-14	12,070	-0.12%
2021/03/19	0	0.00	5	38.75	37.70	-5	11,858	-0.04%
2021/03/18	0	0.00	9	38.13	38.00	-9	11,738	-0.08%
2021/03/15	0	0.00	10	37.80	37.75	-10	11,624	-0.09%
2021/03/08	3	35.70	13	37.38	35.50	-10	11,480	-0.09%
2021/03/05	0	0.00	10	35.90	36.00	-10	11,213	-0.09%
2021/03/03	0	0.00	5	34.72	34.70	-5	11,027	-0.05%
2021/03/02	3	33.95	0	0.00	33.60	3	11,075	0.03%
2021/02/26	2	34.25	0	0.00	34.65	2	11,162	0.02%
2021/02/23	0	0.00	2	35.55	35.10	-2	11,178	-0.02%
2021/02/18	0	0.00	2.1	35.65	35.25	-2.1	11,037	-0.02%
2021/02/01	0	0.00	2	31.30	32.05	-2	10,888	-0.02%
2021/01/29	3	31.67	0	0.00	31.25	3	10,869	0.03%
2021/01/28	4	32.45	0	0.00	32.40	4	10,763	0.04%
2021/01/25	0	0.00	1	34.30	34.30	-1	10,635	-0.01%
2021/01/19	2	35.25	7	35.13	35.25	-5	10,383	-0.05%
2021/01/18	2	33.55	0	0.00	34.70	2	10,359	0.02%
2021/01/15	9	35.02	2	34.80	34.95	7	10,260	0.07%
2021/01/14	1	37.15	0	0.00	36.70	1	10,091	0.01%
2021/01/12	0	0.00	20	36.33	35.55	-20	9,816	-0.20%
2021/01/11	11	37.84	74	37.56	37.40	-63	9,620	-0.65%
2021/01/08	11	35.62	0	0.00	35.80	11	9,343	0.12%
2021/01/06	2	35.85	11	37.20	35.75	-9	9,102	-0.10%
2021/01/05	11	38.10	3	37.38	37.15	8	8,961	0.09%
2021/01/04	3	36.78	3	37.47	36.70	0	8,698	0.00%
2020/12/31	3	36.70	2	37.30	36.90	1	8,539	0.01%
2020/12/30	6	35.60	0	0.00	36.95	6	8,477	0.07%
2020/12/29	7	37.39	1	36.70	36.90	6	8,518	0.07%
2020/12/28	2	37.18	20	37.43	37.15	-18	7,947	-0.23%
2020/12/25	0	0.00	10	34.95	35.00	-10	7,362	-0.14%
2020/12/24	1	34.30	0	0.00	34.20	1	7,220	0.01%
2020/12/23	1	33.70	10	33.80	34.65	-9	7,166	-0.13%
2020/12/22	22	36.88	10	35.70	34.35	12	6,956	0.17%
2020/12/21	16	35.19	34	35.43	36.65	-18	6,260	-0.29%
2020/12/18	15	33.42	6	34.21	34.00	9	5,401	0.17%
2020/12/17	1	32.00	0	0.00	32.50	1	4,813	0.02%
2020/12/15	19	32.56	0	0.00	31.60	19	4,656	0.41%
2020/12/14	5	31.70	0	0.00	32.00	5	4,428	0.11%
2020/12/10	0	0.00	1	31.80	31.10	-1	4,297	-0.02%
2020/12/08	11	32.37	6	32.43	31.55	5	4,110	0.12%
2020/11/30	6	31.62	0	0.00	31.40	6	3,783	0.16%
2020/11/27	1	31.50	0	0.00	32.00	1	3,709	0.03%
2020/11/25	10	31.10	0	0.00	31.05	10	3,586	0.28%
2020/11/18	10	30.05	10	30.05	30.05	0	3,337	0.00%
2020/11/10	0	0.00	1	29.75	29.15	-1	3,240	-0.03%
2020/11/06	1	28.75	0	0.00	28.80	1	3,117	0.03%
2020/11/02	2	28.98	0	0.00	28.80	2	3,205	0.06%
2020/10/29	0	0.00	1	29.00	29.00	-1	3,176	-0.03%
2020/10/26	0	0.00	1	30.00	30.10	-1	3,122	-0.03%
2020/10/21	2	29.30	0	0.00	29.30	2	3,065	0.07%
2020/10/16	2	29.00	0	0.00	29.20	2	3,014	0.07%
2020/10/15	3	29.20	0	0.00	29.35	3	2,959	0.10%
2020/10/14	1	29.40	0	0.00	29.50	1	2,865	0.03%
2020/10/08	5	31.75	15	31.48	31.00	-10	2,643	-0.38%
2020/10/06	10	32.27	7	33.40	32.75	3	2,420	0.12%
2020/10/05	7	31.79	2	31.33	32.90	5	2,163	0.23%
2020/09/28	0	0.00	1	29.60	30.05	-1	1,914	-0.05%
2020/09/24	2	28.20	0	0.00	28.00	2	1,862	0.11%
2020/09/15	0	0.00	2	29.35	29.40	-2	2,035	-0.10%
2020/09/11	0	0.00	1	29.95	29.60	-1	2,106	-0.05%
2020/09/10	0	0.00	1	30.25	30.10	-1	2,118	-0.05%
2020/09/07	0	0.00	10	30.95	31.25	-10	2,109	-0.47%
2020/09/02	1	29.80	0	0.00	29.70	1	2,067	0.05%
2020/08/31	2	29.50	0	0.00	30.00	2	2,144	0.09%
2020/08/21	0	0.00	1	29.00	29.15	-1	2,189	-0.05%
2020/08/20	1	28.10	0	0.00	28.75	1	2,191	0.05%
2020/08/14	3	29.85	3	29.75	29.70	0	2,191	0.00%
2020/08/11	0	0.00	3	29.95	29.80	-3	2,177	-0.14%
2020/08/10	3	29.38	1	29.15	29.50	2	2,128	0.09%
2020/07/31	1	27.60	0	0.00	27.75	1	2,174	0.05%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/02	0	0.00	1	29.75	29.60	-1	2,557	-0.04%
2020/06/19	11	30.90	10	31.55	30.90	1	2,397	0.04%
2020/06/11	22	30.74	0	0.00	30.10	22	2,429	0.91%
2020/06/08	0	0.00	0.3	31.40	31.35	-0.3	2,366	-0.01%
2020/06/03	0	0.00	1	30.60	30.60	-1	2,321	-0.04%
2020/05/27	0	0.00	6	30.00	29.40	-6	2,315	-0.26%
2020/05/25	0.1	29.00	0	0.00	29.00	0.1	2,283	0.00%
2020/05/22	7	28.39	0	0.00	28.40	7	2,268	0.31%
2020/05/07	0	0.00	1	29.30	29.30	-1	2,257	-0.04%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/24	0	0.00	1	28.55	28.40	-1	2,097	-0.05%
2020/04/23	1	28.85	0	0.00	28.85	1	2,079	0.05%
2020/04/15	3	28.43	1	28.70	28.45	2	1,830	0.11%
2020/04/01	0	0.00	5	26.50	26.55	-5	1,706	-0.29%
2020/03/20	1	23.45	0	0.00	24.00	1	1,589	0.06%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/17	0	0.00	2	25.40	25.00	-2	1,440	-0.14%
2020/03/13	0	0.00	5	26.20	27.15	-5	1,373	-0.36%
2020/02/27	1	29.10	0	0.00	29.30	1	1,186	0.08%
2020/02/25	0	0.00	4	29.50	29.50	-4	1,164	-0.34%
2020/02/19	0.1	29.95	1	29.90	29.85	-0.9	1,161	-0.08%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/14	1	29.60	0	0.00	29.40	1	1,148	0.09%
2020/01/31	0	0.00	2	30.50	30.75	-2	1,090	-0.18%
2019/12/17	0	0.00	1	33.40	33.50	-1	1,755	-0.06%
2019/11/28	0	0.00	1	34.00	33.80	-1	2,045	-0.05%
2019/11/22	0	0.00	1	33.25	33.25	-1	2,146	-0.05%
2019/11/19	1	32.75	0	0.00	32.80	1	2,172	0.05%
2019/11/13	1	32.90	0	0.00	32.95	1	2,263	0.04%
2019/10/24	0	0.00	1	33.95	33.95	-1	2,555	-0.04%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/21	0	0.00	1	33.85	33.95	-1	2,878	-0.03%
2019/10/18	1	33.05	0	0.00	33.85	1	3,136	0.03%
2019/10/16	8	33.55	0	0.00	33.45	8	3,352	0.24%
2019/10/15	10	34.30	0	0.00	34.10	10	3,325	0.30%
2019/09/25	0	0.00	1	34.10	34.25	-1	3,088	-0.03%
2019/09/24	1	33.05	1	33.00	33.05	0	3,064	0.00%
2019/09/20	1	33.70	0	0.00	33.60	1	3,021	0.03%
2019/09/12	2	34.40	1	34.70	34.85	1	2,978	0.03%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/09	0	0.00	1	35.30	35.45	-1	2,913	-0.03%
2019/09/06	1	35.00	0	0.00	35.00	1	2,906	0.03%
2019/09/03	0	0.00	3	36.43	36.25	-3	2,792	-0.11%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/23	0	0.00	1	33.45	33.50	-1	2,488	-0.04%
2019/08/19	1	33.10	0	0.00	33.20	1	2,389	0.04%
2019/08/08	20	32.80	0	0.00	32.50	20	2,186	0.91%
2019/07/30	0	0.00	1	35.05	35.30	-1	1,990	-0.05%
2019/07/25	1	35.70	4.1	35.49	35.85	-3.1	1,899	-0.16%
2019/07/22	5	38.53	4	38.48	38.30	1	1,520	0.07%
2019/07/18	6	36.55	10	36.08	35.10	-4	1,151	-0.35%
2019/07/11	3	33.30	0	0.00	33.15	3	974	0.31%
2019/07/10	0	0.00	1	34.60	34.60	-1	961	-0.10%
2019/07/05	2	34.63	1	34.70	34.60	1	911	0.11%
2019/07/01	1	33.45	0	0.00	33.45	1	877	0.11%
2019/06/14	1	31.80	0	0.00	31.75	1	835	0.12%
2019/06/13	2	31.40	0	0.00	31.40	2	839	0.24%
2019/05/16	1	30.50	0	0.00	30.45	1	1,040	0.10%
2019/05/15	0	0.00	1	30.70	30.65	-1	1,060	-0.09%
2019/05/14	1	30.10	0	0.00	30.50	1	1,094	0.09%
2019/05/10	10	30.95	0	0.00	30.60	10	1,173	0.85%
2019/05/08	0	0.00	5	31.70	31.75	-5	1,182	-0.42%
2019/05/06	0	0.00	5	32.15	32.00	-5	1,183	-0.42%
2019/05/02	1	32.50	0	0.00	32.55	1	1,162	0.09%
2019/04/30	0	0.00	1	32.30	32.30	-1	1,140	-0.09%
2019/04/26	0	0.00	1	31.80	31.85	-1	1,139	-0.09%
2019/04/24	0	0.00	10	32.25	32.00	-10	1,127	-0.89%
2019/04/23	1	31.65	0	0.00	31.90	1	1,100	0.09%
2019/04/22	4	31.98	0	0.00	31.85	4	1,106	0.36%
2019/04/18	0	0.00	1	31.45	31.20	-1	1,115	-0.09%
2019/04/11	1	31.85	0	0.00	31.50	1	1,103	0.09%
2019/03/29	2	30.85	0	0.00	31.05	2	1,083	0.18%
2019/03/27	3	30.40	0	0.00	30.40	3	1,092	0.27%
2019/03/11	1	29.90	0	0.00	29.80	1	1,191	0.08%
2019/03/07	0	0.00	10	30.40	30.30	-10	1,252	-0.80%
2019/02/19	4	29.95	0	0.00	29.90	4	1,291	0.31%
2019/02/13	6	29.77	0	0.00	29.60	6	1,361	0.44%
2019/02/12	1	29.95	0	0.00	30.00	1	1,358	0.07%
2019/02/11	1	29.65	0	0.00	29.45	1	1,352	0.07%
2019/01/22	2	30.75	0	0.00	30.90	2	1,507	0.13%
2019/01/17	1	31.20	0	0.00	31.15	1	1,617	0.06%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2019/01/10	0	0.00	2	32.50	31.80	-2	1,825	-0.11%
2019/01/09	1	31.55	1	31.80	31.80	0	1,879	0.00%
2019/01/03	5	31.45	0	0.00	31.55	5	2,527	0.20%
2019/01/02	2	31.58	0	0.00	31.50	2	2,637	0.08%
2018/12/28	0.1	32.25	1	32.25	32.25	-0.9	2,672	-0.03%
2018/12/24	5	31.23	0	0.00	31.20	5	2,819	0.18%
2018/12/11	0	0.00	1	32.15	32.30	-1	2,860	-0.03%
2018/12/06	1	32.10	0	0.00	31.50	1	2,850	0.04%
2018/12/05	2	31.25	0	0.00	31.60	2	2,863	0.07%
2018/11/29	0	0.00	1	31.30	31.25	-1	2,754	-0.04%
2018/11/28	0	0.00	2	31.20	31.20	-2	2,746	-0.07%
2018/11/26	0	0.00	1	30.20	30.05	-1	2,729	-0.04%
2018/11/13	1	29.50	0	0.00	29.90	1	2,707	0.04%
2018/11/08	3	30.92	0	0.00	30.50	3	2,760	0.11%
2018/11/07	0	0.00	3	31.52	31.15	-3	2,754	-0.11%
2018/11/06	1	31.05	0	0.00	31.10	1	2,768	0.04%
2018/11/02	1	31.05	0	0.00	31.25	1	2,787	0.04%
2018/11/01	4	31.46	0	0.00	31.10	4	2,746	0.15%
2018/10/30	1	31.90	0	0.00	32.05	1	2,763	0.04%
2018/10/29	1	31.70	0	0.00	31.70	1	2,740	0.04%
2018/10/26	2	33.23	0	0.00	33.00	2	2,717	0.07%
2018/10/16	15	37.47	5	36.95	36.90	10	2,524	0.40%
2018/10/15	3	37.75	4	38.58	38.25	-1	2,375	-0.04%
2018/10/12	0	0.00	1	37.15	37.30	-1	2,132	-0.05%
2018/10/08	0	0.00	4	35.70	35.40	-4	1,801	-0.22%
2018/09/18	0	0.00	5	33.11	33.50	-5	1,652	-0.30%
2018/09/13	0	0.00	1	33.35	33.50	-1	1,646	-0.06%
2018/09/11	1	33.75	0	0.00	33.65	1	1,641	0.06%
2018/09/07	2	32.90	0	0.00	33.15	2	1,610	0.12%
2018/08/29	0	0.00	5	34.15	34.10	-5	1,546	-0.32%
2018/08/14	5	34.10	0	0.00	34.20	5	1,315	0.38%
2018/08/13	0	0.00	6	32.40	32.60	-6	1,294	-0.46%
2018/08/08	3	34.15	0	0.00	34.85	3	1,284	0.23%
2018/08/06	0	0.00	2	34.80	34.60	-2	1,196	-0.17%
2018/08/01	0	0.00	10	32.20	32.60	-10	1,074	-0.93%
2018/07/31	1	31.50	0	0.00	31.60	1	1,045	0.10%
2018/07/30	11	31.66	0	0.00	31.50	11	1,036	1.06%
2018/07/27	4	31.83	5	32.40	32.20	-1	994	-0.10%
2018/07/26	5	32.00	0	0.00	32.35	5	960	0.52%
2018/07/25	2	31.80	0	0.00	31.40	2	952	0.21%
2018/07/20	2	30.35	0	0.00	30.45	2	991	0.20%
2018/07/16	1	30.10	0	0.00	30.10	1	1,039	0.10%
2018/06/15	0	0.00	4	33.60	33.90	-4	1,047	-0.38%
2018/05/31	2	33.40	0	0.00	34.35	2	1,253	0.16%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/25	1	35.60	1	35.20	35.15	0	1,814	0.00%
2018/04/09	0	0.00	12	34.20	34.10	-12	2,237	-0.54%
2018/03/28	12	35.05	0	0.00	34.50	12	2,323	0.52%
2018/03/26	0	0.00	5	34.80	34.70	-5	2,313	-0.22%
2018/03/23	4	34.73	4	34.99	34.95	0	2,304	0.00%
2018/03/22	0	0.00	2	36.30	35.70	-2	2,286	-0.09%
2018/03/15	0	0.00	5	36.80	36.95	-5	2,310	-0.22%
2018/03/12	2	36.50	0	0.00	36.40	2	2,414	0.08%
2018/03/08	2	36.65	0	0.00	36.40	2	2,599	0.08%
2018/03/07	2	37.10	0	0.00	36.95	2	2,759	0.07%
2018/03/06	0	0.00	5	37.55	37.30	-5	2,813	-0.18%
2018/02/23	5	37.50	5	37.80	37.50	0	2,721	0.00%
2018/01/25	5	38.15	0	0.00	38.00	5	2,302	0.22%
2018/01/18	2	37.70	0	0.00	37.60	2	2,314	0.09%
2018/01/15	0	0.00	3	38.40	38.50	-3	2,338	-0.13%
2018/01/12	1	38.70	0	0.00	38.90	1	2,387	0.04%
2018/01/11	0	0.00	1	39.10	39.25	-1	2,347	-0.04%
2018/01/03	2	36.95	0	0.00	37.00	2	2,069	0.10%
2018/01/02	0	0.00	1	37.30	37.30	-1	2,055	-0.05%