裕民 (2606)-元富-敦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
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股▲0.88%
1030人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元富-敦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

元富-敦南券商分點個股進出
元富-敦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
2024/04/19	1	55.40	2	56.65	55.30	-1	6,561	-0.02%
2024/04/17	1	54.00	2	54.80	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	56.10	5	56.60	56.40	-4	6,546	-0.06%
2024/04/12	1	55.80	0	0.00	55.90	1	6,550	0.02%
2024/04/09	1	54.80	10	54.40	54.40	-9	7,181	-0.13%
2024/03/29	10	53.80	0	0.00	53.00	10	7,746	0.13%
2024/03/28	5	54.00	5	54.00	53.80	0	8,018	0.00%
2024/03/26	1	53.50	0	0.00	53.10	1	8,697	0.01%
2024/03/22	1	53.40	0	0.00	54.30	1	9,212	0.01%
2024/03/20	12	55.10	10	55.80	55.00	2	9,962	0.02%
2024/03/19	11	55.03	23	55.96	56.00	-12	10,054	-0.12%
2024/03/18	0	0.00	10	52.90	53.90	-10	10,106	-0.10%
2024/03/13	0	0.00	23	54.60	54.20	-23	10,633	-0.22%
2024/03/12	21	55.50	9	55.79	55.50	12	10,958	0.11%
2024/03/11	1	56.40	15	55.83	56.40	-14	11,508	-0.12%
2024/03/08	20	53.40	0	0.00	54.30	20	13,559	0.15%
2024/03/05	11	55.07	0	0.00	55.00	11	15,174	0.07%
2024/03/04	11	53.91	11.5	54.63	55.70	-0.5	15,190	0.00%
2024/03/01	1	55.30	0	0.00	54.60	1	15,774	0.01%
2024/02/29	1	55.20	4	55.28	55.60	-3	15,998	-0.02%
2024/02/26	1	54.50	0	0.00	54.80	1	15,766	0.01%
2024/02/23	0	0.00	10	54.00	53.60	-10	15,632	-0.06%
2024/02/22	10	53.00	2	53.45	52.70	8	15,529	0.05%
2024/02/21	0	0.00	8	54.00	53.30	-8	15,338	-0.05%
2024/02/20	8	53.50	13.4	52.94	53.40	-5.4	15,142	-0.04%
2024/02/19	0	0.00	1	49.80	50.20	-1	14,915	-0.01%
2024/02/16	1	48.85	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	1	48.30	49.25	-1	14,956	-0.01%
2024/02/02	0.1	48.00	0	0.00	47.90	0.1	14,928	0.00%
2024/02/01	0	0.00	1	48.60	48.60	-1	14,934	-0.01%
2024/01/31	1	48.10	0	0.00	47.80	1	14,950	0.01%
2024/01/19	1	48.25	1	48.65	48.30	0	15,095	0.00%
2024/01/18	1	48.55	1	48.95	48.65	0	15,094	0.00%
2024/01/17	2	47.93	1	48.75	47.80	1	15,068	0.01%
2024/01/16	6.4	49.03	0	0.00	48.45	6.4	15,033	0.04%
2024/01/15	0	0.00	1	50.20	50.00	-1	15,039	-0.01%
2024/01/11	3	49.65	1	49.70	49.70	2	15,349	0.01%
2024/01/10	1	50.30	0	0.00	50.30	1	15,379	0.01%
2024/01/09	13	52.02	2	51.65	51.70	11	15,301	0.07%
2024/01/08	0	0.00	2	54.50	53.70	-2	15,130	-0.01%
2024/01/05	15	54.39	20	54.60	54.90	-5	15,025	-0.03%
2024/01/04	0.5	54.20	12.1	53.89	54.40	-11.6	14,758	-0.08%
2024/01/03	5	53.12	3	53.70	52.80	2	14,465	0.01%
2024/01/02	19	52.92	20	54.00	52.60	-1	14,470	-0.01%
2023/12/29	10	52.10	0	52.10	52.10	10	14,338	0.07%
2023/12/28	0	0.00	40	52.60	51.80	-40	14,388	-0.28%
2023/12/27	12	53.06	1	53.90	52.80	11	14,386	0.08%
2023/12/26	1	52.00	51	52.55	52.60	-50	14,313	-0.35%
2023/12/25	3	51.67	4	50.43	50.40	-1	14,156	-0.01%
2023/12/22	1	53.40	3	54.10	53.70	-2	14,014	-0.01%
2023/12/21	3	53.80	5	54.04	53.60	-2	13,779	-0.01%
2023/12/18	2	53.60	1	53.60	53.00	1	13,098	0.01%
2023/12/14	3	51.50	22	51.98	51.70	-19	12,793	-0.15%
2023/12/13	1	52.60	4	53.10	52.70	-3	12,866	-0.02%
2023/12/12	0	0.00	48	52.86	52.60	-48	13,404	-0.36%
2023/12/11	13	52.18	3	52.27	52.50	10	13,526	0.07%
2023/12/08	44	53.35	51	53.80	53.20	-7	13,354	-0.05%
2023/12/07	63	53.24	12	53.59	53.10	51	13,060	0.39%
2023/12/06	14	54.84	82	55.05	54.70	-68	12,717	-0.53%
2023/12/05	167	57.81	66	57.67	57.00	101	12,129	0.83%	大買/
2023/12/04	3	55.74	14.2	54.96	56.90	-11.2	9,925	-0.11%
2023/12/01	2	52.25	9.3	51.38	51.80	-7.3	9,065	-0.08%
2023/11/30	1	49.20	3	50.00	48.35	-2	8,376	-0.02%
2023/11/29	11	48.69	0	0.00	47.90	11	8,206	0.13%
2023/11/28	6	48.88	10.3	50.60	48.55	-4.3	8,083	-0.05%
2023/11/27	10	48.30	10	48.30	47.80	0	7,400	0.00%
2023/11/24	0	0.00	4	45.64	45.90	-4	7,117	-0.06%
2023/11/22	0	0.00	1	45.20	45.20	-1	7,048	-0.01%
2023/11/20	1	45.05	0	0.00	45.00	1	7,150	0.01%
2023/11/09	11	46.50	0	0.00	46.20	11	8,576	0.13%
2023/11/03	0	0.00	3	47.10	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	3	45.07	45.95	-3	8,607	-0.03%
2023/10/26	3	43.70	0	0.00	43.60	3	8,624	0.03%
2023/10/23	3	45.62	1	45.95	45.20	2	8,736	0.02%
2023/10/20	1	46.80	1	47.20	46.90	0	8,654	0.00%
2023/10/19	0	0.00	2	47.90	48.70	-2	8,620	-0.02%
2023/10/18	1	46.30	1	47.15	46.20	0	8,414	0.00%
2023/10/17	0	0.00	1	46.20	46.20	-1	8,324	-0.01%
2023/10/12	1	45.90	1	46.20	46.75	0	8,350	0.00%
2023/10/06	0	0.00	11	46.83	47.35	-11	8,251	-0.13%
2023/10/03	74.3	46.44	0	0.00	45.80	74.3	8,093	0.92%
2023/10/02	42	47.09	0	0.00	46.80	42	8,043	0.52%
2023/09/28	0.3	48.40	0	0.00	47.85	0.3	8,094	0.00%
2023/09/26	20	48.15	50	47.70	47.80	-30	8,036	-0.37%
2023/09/22	10	48.40	0	0.00	48.30	10	8,089	0.12%
2023/09/21	3	50.35	1	50.90	49.45	2	8,031	0.02%
2023/09/20	26	50.14	1	51.10	49.75	25	7,883	0.32%
2023/09/19	2	50.50	6	51.77	50.20	-4	7,605	-0.05%
2023/09/18	1	50.60	1.1	50.64	50.70	-0.1	7,397	0.00%
2023/09/15	0	0.00	32	50.49	50.00	-32	7,169	-0.45%
2023/09/14	1	46.05	11	45.81	46.90	-10	6,451	-0.16%
2023/09/13	0.3	43.90	0	0.00	44.65	0.3	6,258	0.00%
2023/09/12	10	44.70	0	0.00	44.65	10	6,246	0.16%
2023/09/05	2	47.03	0	0.00	46.45	2	6,160	0.03%
2023/09/04	0	0.00	3	46.25	46.65	-3	6,133	-0.05%
2023/08/31	1	45.40	0	0.00	45.45	1	6,100	0.02%
2023/08/29	1	45.50	0	0.00	45.50	1	6,101	0.02%
2023/08/28	2	44.93	1	44.60	44.80	1	6,111	0.02%
2023/08/24	1	46.00	0	0.00	45.75	1	6,107	0.02%
2023/08/23	1	46.35	0	0.00	46.65	1	6,043	0.02%
2023/08/22	2	45.33	3	45.88	47.40	-1	6,039	-0.02%
2023/08/21	3	46.60	2	48.50	46.30	1	5,782	0.02%
2023/08/18	21	48.97	9	48.24	49.05	12	5,297	0.23%
2023/08/17	0	0.00	3	43.80	44.60	-3	4,597	-0.07%
2023/08/14	2	42.80	0	0.00	42.00	2	4,461	0.04%
2023/08/11	5	44.00	51	44.29	44.30	-46	4,362	-1.05%
2023/08/10	0	0.00	4	43.81	43.75	-4	4,310	-0.09%
2023/08/09	1	43.15	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	1	43.60	43.55	-1	4,268	-0.02%
2023/08/07	1	42.75	0	0.00	43.15	1	4,308	0.02%
2023/08/04	5	43.80	0	0.00	43.90	5	4,372	0.11%
2023/08/02	0	0.00	2	43.68	43.50	-2	4,360	-0.05%
2023/08/01	10	43.00	0	0.00	43.45	10	4,340	0.23%
2023/07/31	0	0.00	1	42.70	42.50	-1	4,403	-0.02%
2023/07/28	2	44.65	2	44.75	44.05	0	4,374	0.00%
2023/07/26	0	0.00	2	41.35	41.25	-2	4,253	-0.05%
2023/07/25	1	41.10	0	0.00	41.25	1	4,314	0.02%
2023/07/24	4.1	41.54	0	0.00	40.85	4.1	4,345	0.09%
2023/07/18	0	0.00	4	43.05	43.00	-4	4,369	-0.09%
2023/07/17	1	43.25	0	0.00	43.40	1	4,338	0.02%
2023/07/14	10	43.80	1	43.90	43.80	9	4,340	0.21%
2023/07/13	30	42.93	0	0.00	42.70	30	4,333	0.69%
2023/07/12	0	0.00	1	42.60	42.95	-1	4,357	-0.02%
2023/07/11	0	0.00	1	43.45	43.45	-1	4,331	-0.02%
2023/07/10	2	44.15	0	0.00	43.50	2	4,397	0.05%
2023/07/07	1	45.20	1	45.30	45.00	0	4,376	0.00%
2023/07/06	3	45.95	0	0.00	45.30	3	4,363	0.07%
2023/07/03	0	0.00	3	48.82	48.50	-3	4,524	-0.07%
2023/06/29	1	47.25	0	0.00	47.20	1	4,500	0.02%
2023/06/28	3	47.72	0	0.00	47.35	3	4,520	0.07%
2023/06/27	0	0.00	1	48.20	48.20	-1	4,492	-0.02%
2023/06/26	0	0.00	1	48.95	48.45	-1	4,580	-0.02%
2023/06/21	1	48.25	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.55	1	48.90	48.50	0	4,683	0.00%
2023/06/16	6	49.80	0	0.00	49.45	6	4,670	0.13%
2023/06/15	2.1	50.02	1	49.55	49.45	1.1	4,672	0.02%
2023/06/08	1	49.85	2	50.35	49.60	-1	5,238	-0.02%
2023/06/07	2	49.43	0	0.00	49.30	2	5,326	0.04%
2023/06/06	0	0.00	1	49.60	49.45	-1	5,344	-0.02%
2023/06/05	2	48.75	1	48.95	48.70	1	5,525	0.02%
2023/06/01	0.1	47.95	0	0.00	47.95	0.1	5,797	0.00%
2023/05/31	1	48.55	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.59	0	0.00	49.05	1	6,381	0.02%
2023/05/26	2	49.40	0	0.00	49.05	2	7,480	0.03%
2023/05/25	2	51.10	0	0.00	50.80	2	7,598	0.03%
2023/05/24	4	52.03	0	0.00	52.20	4	7,601	0.05%
2023/05/23	1	53.60	0	53.30	53.00	1	7,571	0.01%
2023/05/15	2	53.15	0	0.00	53.00	2	7,677	0.03%
2023/05/12	2	54.15	2	54.50	54.30	0	7,672	0.00%
2023/05/11	3	55.23	4	55.20	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	1	54.80	55.10	-1	7,665	-0.01%
2023/05/09	0	0.00	1	52.70	52.50	-1	7,599	-0.01%
2023/05/05	2	52.10	2	51.80	51.90	0	7,623	0.00%
2023/04/28	0	0.00	1	54.30	54.40	-1	7,622	-0.01%
2023/04/26	1	51.70	0	0.00	51.90	1	7,601	0.01%
2023/04/21	3	55.03	0	0.00	54.70	3	7,611	0.04%
2023/04/19	1	56.60	1	56.90	56.10	0	7,634	0.00%
2023/04/18	1	57.30	0	0.00	56.70	1	7,626	0.01%
2023/04/14	1	56.60	2	57.45	57.70	-1	7,704	-0.01%
2023/04/13	1	56.10	1	56.70	57.10	0	7,729	0.00%
2023/04/11	0	0.00	1	57.50	57.00	-1	7,674	-0.01%
2023/04/10	1	57.10	2	57.75	57.00	-1	7,711	-0.01%
2023/04/07	0	0.00	2	57.80	57.60	-2	7,673	-0.03%
2023/04/06	2	56.65	1	58.20	55.80	1	7,597	0.01%
2023/03/31	20	55.90	1	55.50	55.80	19	7,472	0.25%
2023/03/29	0	0.00	2	54.50	53.80	-2	8,193	-0.02%
2023/03/27	0	0.00	6	54.30	54.60	-6	8,860	-0.07%
2023/03/23	2	54.45	12	53.80	53.80	-10	9,429	-0.11%
2023/03/21	0	0.00	11	56.32	56.80	-11	9,597	-0.11%
2023/03/20	11	55.67	2	56.10	55.80	9	9,645	0.09%
2023/03/17	2	56.55	0	0.00	56.20	2	9,697	0.02%
2023/03/16	1	57.10	1	57.50	57.10	0	9,642	0.00%
2023/03/15	1	58.60	2	58.85	58.00	-1	9,624	-0.01%
2023/03/14	2	57.40	2	57.50	57.10	0	9,519	0.00%
2023/03/13	2	57.15	0	0.00	57.30	2	9,596	0.02%
2023/03/10	2	59.80	0	0.00	58.40	2	9,541	0.02%
2023/03/09	2	59.60	4	59.68	59.60	-2	9,609	-0.02%
2023/03/08	3	59.83	0	0.00	59.50	3	9,632	0.03%
2023/03/07	0	0.00	1	61.30	61.60	-1	9,517	-0.01%
2023/03/06	1	59.40	1	60.20	60.90	0	9,491	0.00%
2023/03/02	3	60.90	18	59.92	60.30	-15	9,587	-0.16%
2023/03/01	19	58.58	0	0.00	57.40	19	9,184	0.21%
2023/02/24	14	61.36	17	61.15	61.00	-3	8,786	-0.03%
2023/02/23	0	0.00	1	52.50	56.60	-1	8,081	-0.01%
2023/02/22	1	51.60	1	52.10	51.50	0	7,877	0.00%
2023/02/21	0	0.00	6	50.23	50.90	-6	7,899	-0.08%
2023/02/20	0	0.00	6	49.80	49.75	-6	8,173	-0.07%
2023/02/17	5	50.70	0	0.00	49.80	5	8,339	0.06%
2023/02/16	1	51.50	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	4	51.50	51.90	-4	8,556	-0.05%
2023/02/14	1	50.90	1	51.30	51.40	0	8,584	0.00%
2023/02/13	1	50.70	1	51.20	50.90	0	8,617	0.00%
2023/02/10	0	0.00	12	51.95	51.80	-12	8,658	-0.14%
2023/02/08	10	51.30	0	0.00	51.90	10	8,841	0.11%
2023/02/07	0	0.00	1	51.10	51.20	-1	8,809	-0.01%
2023/02/02	2	50.55	2	50.95	50.90	0	8,866	0.00%
2023/02/01	1	49.95	2	51.25	50.90	-1	8,801	-0.01%
2023/01/31	1	49.65	0	0.00	50.50	1	8,733	0.01%
2023/01/17	1	49.20	2	49.73	49.80	-1	8,684	-0.01%
2023/01/16	1	48.85	0	0.00	49.00	1	8,737	0.01%
2023/01/12	0	0.00	4	48.79	49.05	-4	8,699	-0.05%
2023/01/09	0	0.00	11	47.20	48.00	-11	8,710	-0.13%
2023/01/06	1	46.20	0	0.00	46.30	1	8,728	0.01%
2023/01/04	1	45.60	1	46.10	46.30	0	8,838	0.00%
2023/01/03	1	47.70	0	0.00	47.50	1	8,787	0.01%
2022/12/29	3	48.35	3	48.82	48.70	0	8,907	0.00%
2022/12/28	1	48.35	2	48.83	48.80	-1	8,912	-0.01%
2022/12/27	5	48.95	0	0.00	48.95	5	8,924	0.06%
2022/12/26	1	48.30	1	48.80	49.00	0	8,949	0.00%
2022/12/23	5	50.30	0	0.00	50.10	5	8,926	0.06%
2022/12/22	45	50.49	50	50.34	51.90	-5	8,837	-0.06%
2022/12/21	11	49.11	7.6	49.15	49.45	3.4	8,400	0.04%
2022/12/20	13	49.22	15	49.15	48.20	-2	8,143	-0.02%
2022/12/19	2.2	48.74	5	47.60	47.60	-2.8	7,937	-0.04%
2022/12/16	17	51.08	13	51.08	49.85	4	7,667	0.05%
2022/12/15	0	0.00	1	50.40	50.50	-1	7,438	-0.01%
2022/12/14	3	46.80	2	47.55	48.20	1	7,511	0.01%
2022/12/13	0.2	47.05	1	48.15	47.95	-0.8	7,307	-0.01%
2022/12/12	0.2	47.30	0	0.00	47.35	0.2	7,263	0.00%
2022/12/09	0	0.00	1	47.20	47.25	-1	7,285	-0.01%
2022/12/08	4	45.36	1	45.30	45.85	3	7,536	0.04%
2022/12/07	1.3	45.17	2	45.85	45.30	-0.8	7,742	-0.01%
2022/12/06	2.5	45.58	21	45.40	45.00	-18.5	7,662	-0.24%
2022/12/05	1.3	46.09	1	46.50	46.25	0.3	7,609	0.00%
2022/12/02	3	47.32	0	0.00	46.75	3	7,478	0.04%
2022/11/29	0	0.00	2	45.95	46.55	-2	7,190	-0.03%
2022/11/28	4	44.66	2	44.95	45.35	2	7,152	0.03%
2022/11/25	10	45.50	4	46.14	46.50	6	7,025	0.09%
2022/11/24	10	44.50	1	44.80	44.50	9	6,835	0.13%
2022/11/23	0	0.00	213	43.43	43.30	-213	6,689	-3.18%	大賣/鉅額交易
2022/11/21	1	42.10	10	42.00	41.70	-9	6,653	-0.14%
2022/11/16	42	43.19	1	43.05	43.15	41	6,589	0.62%
2022/11/14	0	0.00	1	40.95	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	1	39.25	39.60	-1	6,182	-0.02%
2022/11/09	1	38.60	2	38.30	38.25	-1	6,142	-0.02%
2022/11/07	0	0.00	1	37.50	37.80	-1	6,117	-0.02%
2022/11/04	0	0.00	2	36.45	36.65	-2	6,074	-0.03%
2022/11/03	0	0.00	1	35.45	35.30	-1	5,931	-0.02%
2022/11/02	1	35.40	2	35.85	35.25	-1	5,945	-0.02%
2022/11/01	1	35.05	0.4	35.25	35.25	0.6	5,906	0.01%
2022/10/31	2	35.35	1	35.90	35.20	1	5,903	0.02%
2022/10/26	1	35.35	1	35.60	35.50	0	5,976	0.00%
2022/10/21	1.1	34.72	1	35.05	34.75	0.1	5,970	0.00%
2022/10/20	0	0.00	1	34.40	35.40	-1	6,018	-0.02%
2022/10/17	1	35.60	0	0.00	35.35	1	6,185	0.02%
2022/10/13	2	36.00	125	35.49	35.45	-123	6,761	-1.82%	大賣/鉅額交易
2022/10/12	1	37.50	0	0.00	36.90	1	6,911	0.01%
2022/10/11	0	0.00	1	37.90	37.75	-1	6,919	-0.01%
2022/10/07	1	39.85	0	0.00	39.65	1	6,896	0.01%
2022/10/06	2	39.78	4	40.23	40.10	-2	6,862	-0.03%
2022/10/04	0	0.00	2	38.80	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	2	36.90	37.35	-2	6,742	-0.03%
2022/09/30	5.1	35.35	5	35.76	36.50	0.1	6,774	0.00%
2022/09/28	1.1	38.45	6	37.20	36.65	-4.9	6,741	-0.07%
2022/09/27	3	38.85	4	39.19	39.10	-1	6,714	-0.01%
2022/09/26	9	39.29	5	39.77	38.45	4	6,742	0.06%
2022/09/23	309	41.24	4	41.26	41.10	305	6,693	4.56%	大買/鉅額交易
2022/09/22	6	40.55	2	41.08	40.45	4	6,612	0.06%
2022/09/21	0	0.00	7	41.21	41.10	-7	6,460	-0.11%
2022/09/19	3	40.10	10	39.24	39.00	-7	6,355	-0.11%
2022/09/16	11	40.91	1	41.05	41.05	10	6,414	0.16%
2022/09/15	4	40.81	2	41.90	40.55	2	6,587	0.03%
2022/09/14	2	39.15	4	39.66	39.85	-2	6,586	-0.03%
2022/09/01	0.1	37.60	0	0.00	37.55	0.1	7,339	0.00%
2022/08/30	0.1	38.50	0	0.00	38.50	0.1	7,327	0.00%
2022/08/29	2.1	38.40	8	38.26	38.40	-5.9	7,400	-0.08%
2022/08/26	0	0.00	7	40.09	40.20	-7	7,488	-0.09%
2022/08/25	3	39.97	2	40.25	39.95	1	7,530	0.01%
2022/08/19	6	42.16	0	0.00	41.95	6	8,296	0.07%
2022/08/17	1	42.50	0	0.00	42.40	1	8,576	0.01%
2022/08/16	3	41.68	6	41.58	41.50	-3	8,654	-0.03%
2022/08/15	0	0.00	3	41.38	42.30	-3	8,896	-0.03%
2022/08/12	4	42.38	0	0.00	42.35	4	9,009	0.04%
2022/08/11	0	0.00	0.1	41.95	42.05	-0.1	9,168	0.00%
2022/08/05	1	40.60	0	0.00	41.10	1	9,791	0.01%
2022/08/03	0	0.00	1	40.95	40.85	-1	10,233	-0.01%
2022/08/01	0.1	41.90	0	0.00	42.60	0.1	10,768	0.00%
2022/07/29	0	0.00	0.1	42.05	41.90	-0.1	11,141	0.00%
2022/07/27	1	42.65	0	0.00	42.70	1	11,486	0.01%
2022/07/25	0.1	42.20	0	0.00	42.10	0.1	11,855	0.00%
2022/07/21	5.1	43.14	5	43.56	43.30	0.1	12,295	0.00%
2022/07/20	12	41.49	7	41.64	41.45	5	12,072	0.04%
2022/07/19	9	41.81	0	0.00	41.50	9	12,205	0.07%
2022/07/18	1	40.05	3	40.32	40.15	-2	12,501	-0.02%
2022/07/15	3	38.78	1	38.90	38.75	2	13,161	0.02%
2022/07/14	0	0.00	7	38.92	39.80	-7	14,468	-0.05%
2022/07/13	1	39.05	9	39.34	38.70	-8	14,784	-0.05%
2022/07/12	11	38.71	0	0.00	38.15	11	14,888	0.07%
2022/07/11	1	40.10	0	0.00	40.40	1	15,204	0.01%
2022/07/08	1	40.30	8	40.53	40.60	-7	15,246	-0.05%
2022/07/07	0	0.00	1	39.45	39.45	-1	15,220	-0.01%
2022/07/06	1	39.80	1	39.65	39.05	0	15,215	0.00%
2022/07/05	0	0.00	6	39.88	40.35	-6	15,211	-0.04%
2022/07/04	1	39.45	2	39.35	39.55	-1	15,179	-0.01%
2022/07/01	0.1	39.10	3	41.10	38.90	-2.9	15,157	-0.02%
2022/06/30	1.1	41.30	3	41.13	41.05	-1.9	15,084	-0.01%
2022/06/29	2	42.63	1	41.90	42.30	1	15,036	0.01%
2022/06/28	0	0.00	1	43.40	43.50	-1	14,977	-0.01%
2022/06/23	8	44.36	0	0.00	43.85	8	14,697	0.05%
2022/06/22	0	0.00	1	46.70	45.50	-1	14,558	-0.01%
2022/06/21	4	48.55	1	48.75	47.95	3	14,233	0.02%
2022/06/20	3	49.63	5	49.10	48.00	-2	13,989	-0.01%
2022/06/17	3	52.40	1	51.80	51.80	2	13,700	0.01%
2022/06/16	1	55.10	3	54.97	52.40	-2	13,487	-0.01%
2022/06/15	2	55.05	2	55.30	54.60	0	13,433	0.00%
2022/06/14	4	55.95	6	55.30	55.60	-2	13,477	-0.01%
2022/06/13	5	56.02	3	56.70	56.50	2	13,726	0.01%
2022/06/10	5	57.38	1	57.40	57.20	4	14,145	0.03%
2022/06/09	4	57.60	1	58.00	58.20	3	14,520	0.02%
2022/06/08	0	0.00	2	58.30	58.30	-2	14,847	-0.01%
2022/06/07	9	57.96	0	0.00	57.80	9	15,624	0.06%
2022/06/06	7	58.83	0	0.00	58.50	7	15,684	0.04%
2022/06/02	0	0.00	1	59.40	59.30	-1	15,670	-0.01%
2022/06/01	6	59.40	11	59.42	59.50	-5	15,733	-0.03%
2022/05/31	19	59.17	31	59.39	59.00	-12	15,703	-0.08%
2022/05/30	8	61.59	4	61.50	61.50	4	15,495	0.03%
2022/05/27	5	61.48	5	62.34	62.80	0	15,313	0.00%
2022/05/26	21	61.91	11	62.29	61.20	10	15,150	0.07%
2022/05/25	21	61.35	1	61.20	61.50	20	15,064	0.13%
2022/05/24	3	61.80	2	61.95	61.10	1	15,143	0.01%
2022/05/23	4	61.15	10	61.22	61.30	-6	15,342	-0.04%
2022/05/20	2	59.30	4	59.58	59.00	-2	15,223	-0.01%
2022/05/19	10	57.46	2	57.70	57.50	8	15,237	0.05%
2022/05/18	3	59.90	4	59.78	59.20	-1	15,152	-0.01%
2022/05/17	4	60.18	1	59.50	59.40	3	15,086	0.02%
2022/05/16	5	60.10	9	59.29	61.40	-4	14,984	-0.03%
2022/05/13	10	61.18	76	60.83	60.50	-66	14,742	-0.45%
2022/05/12	3	61.23	3	61.13	60.00	0	14,645	0.00%
2022/05/11	5	62.36	16	63.32	62.70	-11	14,408	-0.08%
2022/05/10	36	64.56	8	64.35	64.70	28	14,364	0.19%
2022/05/09	14	65.46	2	65.40	63.10	12	14,165	0.08%
2022/05/06	14	65.96	15	65.97	66.00	-1	13,914	-0.01%
2022/05/05	2	65.25	11	64.95	65.30	-9	13,608	-0.07%
2022/05/04	48	65.59	36	65.44	64.20	12	13,444	0.09%
2022/05/03	33	63.07	2	63.30	63.40	31	13,257	0.23%
2022/04/29	16	63.94	18	64.68	64.20	-2	13,166	-0.02%
2022/04/28	8	62.95	0	0.00	62.00	8	12,901	0.06%
2022/04/27	1	61.00	5	64.44	64.50	-4	12,636	-0.03%
2022/04/26	4	63.30	105	63.36	62.80	-101	12,335	-0.82%	大賣/鉅額交易
2022/04/25	2	65.15	2	65.50	66.30	0	12,021	0.00%
2022/04/22	11	69.43	2	69.05	69.10	9	11,733	0.08%
2022/04/21	7	67.97	14.1	68.93	69.50	-7.1	11,261	-0.06%
2022/04/20	39.1	67.28	12	68.14	65.90	27.1	10,553	0.26%
2022/04/19	12	64.20	15	63.75	64.80	-3	9,265	-0.03%
2022/04/18	10	61.60	1	63.00	62.10	9	8,963	0.10%
2022/04/15	24	61.20	26	62.00	62.30	-2	8,829	-0.02%
2022/04/14	10	59.40	7	59.23	59.80	3	8,508	0.04%
2022/04/13	30	58.25	6	58.62	58.10	24	8,484	0.28%
2022/04/12	4	56.30	0	0.00	57.10	4	8,474	0.05%
2022/04/11	4	56.90	6	58.50	56.90	-2	8,469	-0.02%
2022/04/08	6	57.43	5	57.84	57.30	1	8,519	0.01%
2022/04/07	16	56.94	3	57.20	56.10	13	8,560	0.15%
2022/04/06	10	58.28	0	0.00	58.00	10	8,554	0.12%
2022/04/01	2	58.95	0	0.00	59.90	2	8,629	0.02%
2022/03/31	5	59.34	1	59.60	59.10	4	8,696	0.05%
2022/03/30	1	58.90	6	59.38	59.80	-5	8,858	-0.06%
2022/03/28	6	59.00	5	59.00	59.00	1	9,565	0.01%
2022/03/25	6	59.90	0	0.00	59.20	6	10,155	0.06%
2022/03/24	5	62.00	0	0.00	62.00	5	10,372	0.05%
2022/03/22	1	62.40	0	0.00	61.60	1	10,930	0.01%
2022/03/21	3	61.40	10	61.62	62.40	-7	11,120	-0.06%
2022/03/18	7	61.84	0	0.00	61.70	7	11,220	0.06%
2022/03/17	3	62.27	11	63.04	63.40	-8	11,268	-0.07%
2022/03/16	10	62.86	5	64.64	61.60	5	11,267	0.04%
2022/03/15	14	66.17	8	65.39	62.50	6	11,099	0.05%
2022/03/14	10	66.00	129	66.76	67.20	-119	11,077	-1.07%	大賣/鉅額交易
2022/03/11	14	65.28	17	65.44	65.10	-3	10,840	-0.03%
2022/03/10	4	64.65	107	62.47	65.60	-103	10,814	-0.95%	大賣/鉅額交易
2022/03/09	3	60.03	5	60.24	59.80	-2	10,174	-0.02%
2022/03/08	2	58.80	1	59.40	59.10	1	10,330	0.01%
2022/03/07	3	60.30	1	59.90	60.60	2	10,318	0.02%
2022/03/04	2	61.30	1.1	62.29	61.50	0.9	10,302	0.01%
2022/03/03	0	0.00	2	61.80	61.80	-2	10,289	-0.02%
2022/03/01	0	0.00	3	61.03	61.00	-3	10,362	-0.03%
2022/02/25	214	61.35	10	61.61	60.50	204	10,445	1.95%	大買/鉅額交易
2022/02/24	4	61.13	2	61.15	59.90	2	10,301	0.02%
2022/02/23	1	62.10	1	62.50	61.50	0	10,203	0.00%
2022/02/22	9	61.21	3	60.90	60.30	6	9,947	0.06%
2022/02/21	1	61.60	2	61.95	61.10	-1	9,883	-0.01%
2022/02/18	3	60.27	4	60.60	60.90	-1	9,838	-0.01%
2022/02/17	1	59.30	0	0.00	59.70	1	9,848	0.01%
2022/02/16	1	60.60	1	60.50	60.50	0	9,907	0.00%
2022/02/15	0	0.00	3	59.60	59.40	-3	9,999	-0.03%
2022/02/14	2	59.20	3	59.67	58.60	-1	10,179	-0.01%
2022/02/11	0	0.00	3	60.20	59.90	-3	10,341	-0.03%
2022/02/10	0	0.00	9	59.89	59.70	-9	10,690	-0.08%
2022/02/09	4	57.95	2	58.35	58.30	2	10,695	0.02%
2022/02/08	0	0.00	4	57.60	57.90	-4	10,744	-0.04%
2022/02/07	0	0.00	29	55.73	56.80	-29	10,889	-0.27%
2022/01/26	2	53.30	1	53.40	53.10	1	11,253	0.01%
2022/01/25	18	52.97	0	0.00	52.10	18	11,378	0.16%
2022/01/24	7	53.49	2	53.90	54.80	5	11,476	0.04%
2022/01/21	10	55.08	1	55.40	54.80	9	11,632	0.08%
2022/01/20	4	55.88	0	0.00	56.00	4	11,782	0.03%
2022/01/19	16	56.03	5	55.90	55.20	11	11,905	0.09%
2022/01/17	5	56.96	5	57.50	57.40	0	12,348	0.00%
2022/01/14	10	56.90	10	57.40	58.20	0	12,809	0.00%
2022/01/13	5	57.40	11	58.00	57.90	-6	12,982	-0.05%
2022/01/12	5	57.34	1	57.00	57.00	4	13,150	0.03%
2022/01/11	1	59.10	3	59.30	58.30	-2	13,349	-0.01%
2022/01/10	4	58.30	1	58.20	58.10	3	13,970	0.02%
2022/01/06	2	60.40	0	0.00	60.00	2	15,431	0.01%
2022/01/04	0	0.00	6	60.42	60.60	-6	17,433	-0.03%
2021/12/30	2	60.50	2	60.30	60.40	0	20,752	0.00%
2021/12/28	0	0.00	1	62.00	61.00	-1	22,378	0.00%
2021/12/27	4	61.40	2	62.00	61.20	2	23,881	0.01%
2021/12/24	2	62.70	1	63.20	62.00	1	25,225	0.00%
2021/12/23	3	63.50	4	64.23	63.00	-1	25,739	0.00%
2021/12/22	1	62.90	9	64.07	64.30	-8	25,689	-0.03%
2021/12/21	11	62.25	13	62.58	63.70	-2	25,369	-0.01%
2021/12/20	5	61.14	5	61.54	60.40	0	24,862	0.00%
2021/12/17	9.5	61.10	4	61.63	60.80	5.5	24,709	0.02%
2021/12/16	3	59.57	3	59.80	59.70	0	24,393	0.00%
2021/12/15	0	0.00	3	59.70	60.00	-3	24,326	-0.01%
2021/12/14	2	58.30	2	59.20	58.30	0	24,183	0.00%
2021/12/13	0	0.00	1	60.10	60.30	-1	24,095	0.00%
2021/12/10	1	60.40	2	60.05	60.10	-1	24,122	0.00%
2021/12/09	1	60.30	3	60.63	60.40	-2	24,195	-0.01%
2021/12/08	15	61.03	12	60.79	60.60	3	24,358	0.01%
2021/12/07	0	0.00	6.1	59.26	59.30	-6.1	24,014	-0.03%
2021/12/06	2	58.65	0	0.00	57.50	2	23,920	0.01%
2021/12/03	1	55.50	2	56.05	56.20	-1	23,755	0.00%
2021/12/02	4	55.88	7	56.04	56.40	-3	23,998	-0.01%
2021/11/30	1	53.90	8	53.98	53.90	-7	24,170	-0.03%
2021/11/29	1	51.90	2	52.90	52.50	-1	24,393	0.00%
2021/11/26	13	52.48	0	0.00	52.00	13	24,668	0.05%
2021/11/25	1	54.40	1	54.80	54.20	0	24,831	0.00%
2021/11/24	0	54.00	11	54.31	55.00	-11	25,196	-0.04%
2021/11/23	5	52.80	1	53.60	52.90	4	25,350	0.02%
2021/11/22	0	0.00	6	53.92	53.30	-6	25,787	-0.02%
2021/11/19	4	52.65	2	54.00	52.30	2	26,379	0.01%
2021/11/18	3	52.87	0	0.00	53.50	3	27,876	0.01%
2021/11/17	7	53.06	0	0.00	53.10	7	27,980	0.03%
2021/11/16	5	55.40	0	0.00	54.80	5	28,225	0.02%
2021/11/12	1	54.60	6	54.50	54.70	-5	29,155	-0.02%
2021/11/11	3	55.53	8	54.50	54.60	-5	29,109	-0.02%
2021/11/10	1	57.50	0	0.00	56.80	1	29,053	0.00%
2021/11/09	4	56.53	10	56.06	56.50	-6	29,003	-0.02%
2021/11/08	0	0.00	5	54.78	55.20	-5	28,746	-0.02%
2021/11/05	2	52.50	2	53.50	53.60	0	28,800	0.00%
2021/11/04	1.2	53.72	1	55.30	53.10	0.2	28,843	0.00%
2021/11/03	21	54.79	33	54.42	53.90	-12	28,869	-0.04%
2021/11/02	3	52.27	9	53.09	52.70	-6	28,987	-0.02%
2021/11/01	4	52.28	3	53.03	52.10	1	28,983	0.00%
2021/10/29	2	52.90	9	52.58	52.60	-7	28,909	-0.02%
2021/10/28	4	51.05	1	52.40	51.30	3	28,915	0.01%
2021/10/27	11	51.77	10	51.80	51.70	1	29,021	0.00%
2021/10/26	9	52.23	3	52.70	53.20	6	29,449	0.02%
2021/10/25	8	52.51	9	52.40	53.20	-1	29,733	0.00%
2021/10/22	18.2	53.48	10	52.26	52.00	8.2	29,803	0.03%
2021/10/21	1	55.80	4	57.00	55.80	-3	29,602	-0.01%
2021/10/20	11	56.56	9	56.69	56.00	2	29,630	0.01%
2021/10/19	1.1	56.43	12	56.89	56.50	-11	29,940	-0.04%
2021/10/18	44	56.10	22	56.91	56.60	22	30,269	0.07%
2021/10/15	15	60.59	7	60.69	60.50	8	30,171	0.03%
2021/10/14	8	60.83	18	60.84	60.00	-10	30,170	-0.03%
2021/10/13	29	65.42	19	66.33	61.90	10	29,532	0.03%
2021/10/12	16	66.82	123	69.42	65.70	-107	30,230	-0.35%	大賣/鉅額交易
2021/10/08	143	72.63	40	72.91	72.90	103	30,745	0.34%	大買/鉅額交易
2021/10/07	13	69.35	44	70.76	72.10	-31	29,252	-0.11%
2021/10/06	33	65.65	30	66.51	65.60	3	29,263	0.01%
2021/10/05	23	63.86	11	64.43	66.00	12	29,145	0.04%
2021/10/04	60	64.58	67	64.86	65.90	-7	28,809	-0.02%
2021/10/01	280	65.45	259	66.58	62.90	21	28,252	0.07%	大買/大賣/
2021/09/30	27	66.98	68	66.80	68.60	-41	27,943	-0.15%
2021/09/29	4	62.55	6	64.28	62.40	-2	28,571	-0.01%
2021/09/28	9	62.63	0	0.00	62.30	9	29,643	0.03%
2021/09/27	1	64.90	7	65.84	63.90	-6	31,156	-0.02%
2021/09/24	1	64.90	7	65.41	65.00	-6	34,992	-0.02%
2021/09/23	0	0.00	8	64.04	64.00	-8	37,296	-0.02%
2021/09/22	12	61.93	0	0.00	62.00	12	39,665	0.03%
2021/09/17	0	0.00	2	64.20	63.50	-2	42,413	0.00%
2021/09/16	0	0.00	5	63.60	63.50	-5	44,810	-0.01%
2021/09/14	15	63.97	3	66.00	63.60	12	49,222	0.02%
2021/09/13	8	64.11	14	65.41	63.90	-6	52,959	-0.01%
2021/09/10	7	61.86	6	62.67	62.90	1	53,114	0.00%
2021/09/09	8	61.80	2	61.75	61.70	6	53,750	0.01%
2021/09/08	1	62.90	8	62.36	62.90	-7	54,643	-0.01%
2021/09/07	8	62.45	16	63.90	61.70	-8	55,285	-0.01%
2021/09/06	9	62.08	6	63.47	61.60	3	55,658	0.01%
2021/09/03	10	64.92	0	0.00	63.80	10	56,174	0.02%
2021/09/02	7	65.26	4	65.90	67.20	3	56,309	0.01%
2021/09/01	31	66.78	7	66.94	65.80	24	56,476	0.04%
2021/08/31	10	69.79	18	69.09	69.30	-8	56,856	-0.01%
2021/08/30	16	72.88	15	71.95	70.90	1	57,079	0.00%
2021/08/27	10	71.14	4	71.73	70.20	6	57,053	0.01%
2021/08/26	9	73.44	19	73.72	72.90	-10	57,307	-0.02%
2021/08/25	21	72.47	12	73.35	74.00	9	58,239	0.02%
2021/08/24	64	73.45	29	72.92	72.80	35	58,124	0.06%
2021/08/23	4	70.10	29	69.97	70.10	-25	57,448	-0.04%
2021/08/20	5	62.48	16	62.73	63.80	-11	58,353	-0.02%
2021/08/19	73	62.73	70	62.48	60.40	3	59,070	0.01%
2021/08/18	6	57.13	13	59.39	62.40	-7	59,461	-0.01%
2021/08/17	12.1	58.66	7	59.00	57.10	5.1	60,462	0.01%
2021/08/16	13	59.20	1	60.90	58.80	12	61,044	0.02%
2021/08/13	3	61.97	2.3	63.01	61.20	0.7	61,556	0.00%
2021/08/12	0	62.00	1	61.70	62.60	-1	62,214	0.00%
2021/08/11	9.1	61.72	10	61.70	61.20	-0.9	62,923	0.00%
2021/08/10	8.2	62.63	4	64.03	62.30	4.2	62,981	0.01%
2021/08/09	4.3	63.70	1	64.60	63.00	3.3	63,482	0.01%
2021/08/06	6	66.25	9	66.27	64.20	-3	63,902	0.00%
2021/08/05	8	63.20	7	64.00	63.10	1	63,763	0.00%
2021/08/04	2	64.20	5	64.38	64.00	-3	63,876	0.00%
2021/08/03	1	63.80	3	64.70	63.90	-2	64,567	0.00%
2021/08/02	7	63.33	12	63.41	64.50	-5	65,142	-0.01%
2021/07/30	21	66.09	12	66.69	62.60	9	65,383	0.01%
2021/07/29	8	64.05	24	65.71	67.20	-16	65,268	-0.02%
2021/07/28	6	61.92	3	63.07	62.30	3	65,495	0.00%
2021/07/27	13	63.17	2	65.50	62.00	11	65,896	0.02%
2021/07/26	13	65.82	6	64.70	64.10	7	67,139	0.01%
2021/07/23	8	66.98	13	67.26	67.00	-5	67,620	-0.01%
2021/07/22	13	63.91	19	64.34	64.90	-6	67,897	-0.01%
2021/07/21	27	65.66	9	65.06	65.00	18	68,700	0.03%
2021/07/20	15.1	67.89	9.1	68.68	67.90	6	69,019	0.01%
2021/07/19	11.1	71.66	7	72.16	70.60	4.1	69,684	0.01%
2021/07/16	61.6	72.75	35	72.81	71.00	26.6	70,256	0.04%
2021/07/15	24	71.67	62.1	72.04	73.90	-38.1	69,495	-0.05%
2021/07/14	46.3	68.90	7	68.63	67.20	39.3	69,104	0.06%
2021/07/13	23.1	68.31	25	68.97	69.50	-2	68,429	0.00%
2021/07/12	17	74.08	15	73.03	71.80	2	67,993	0.00%
2021/07/09	12.6	73.56	8	73.89	72.10	4.6	67,505	0.01%
2021/07/08	19	76.27	30	76.34	76.00	-11	67,084	-0.02%
2021/07/07	16	76.99	37	76.06	75.60	-21	66,212	-0.03%
2021/07/06	46	78.10	42	78.38	77.00	4	65,280	0.01%
2021/07/05	210	78.89	211	80.35	78.00	-1	64,163	0.00%	大買/大賣/
2021/07/02	9.5	86.80	6	87.47	84.50	3.5	62,931	0.01%
2021/07/01	122	93.22	129	93.70	88.70	-7	61,490	-0.01%	大買/大賣/
2021/06/30	72	86.09	78	86.39	89.10	-6	57,706	-0.01%
2021/06/29	77	86.56	69.4	86.92	83.00	7.7	55,515	0.01%
2021/06/28	32.4	83.17	38.1	84.13	85.00	-5.7	53,345	-0.01%
2021/06/25	35.1	80.41	37	80.40	79.00	-1.9	50,615	0.00%
2021/06/24	32	78.35	59	77.00	77.70	-27	48,291	-0.06%
2021/06/23	82	75.71	32.4	76.66	74.50	49.6	45,419	0.11%
2021/06/22	35.2	81.75	85	82.58	82.70	-49.8	43,824	-0.11%
2021/06/21	14	75.57	18.7	75.56	75.60	-4.7	40,035	-0.01%
2021/06/18	26.7	67.87	22	68.74	68.80	4.7	39,777	0.01%
2021/06/17	18	61.63	80	59.47	62.60	-62	39,449	-0.16%
2021/06/16	116.3	60.67	123	61.43	58.60	-6.7	38,616	-0.02%	大買/大賣/
2021/06/15	3.3	60.32	21	60.93	61.20	-17.7	37,964	-0.05%
2021/06/11	16	58.23	35	59.20	58.30	-19	37,224	-0.05%
2021/06/09	35.1	55.59	31	55.65	55.10	4.1	36,302	0.01%
2021/06/08	23	58.33	22	58.99	57.20	1	35,860	0.00%
2021/06/07	22.3	56.67	5	58.16	57.20	17.3	35,212	0.05%
2021/06/04	54.3	59.47	12	60.87	59.00	42.3	34,757	0.12%
2021/06/03	38	61.70	8	61.63	61.30	30	34,450	0.09%
2021/06/02	27.3	62.54	42	63.43	61.60	-14.8	34,207	-0.04%
2021/06/01	7	59.13	8	59.90	61.00	-1	32,922	0.00%
2021/05/31	48.3	60.62	36	60.95	59.80	12.3	32,520	0.04%
2021/05/28	65	60.41	182	59.64	60.40	-117	31,635	-0.37%	大賣/鉅額交易
2021/05/27	147	58.53	126	59.55	58.30	21	30,551	0.07%	大買/大賣/
2021/05/26	131	57.40	131	58.43	57.10	0	29,473	0.00%	大買/大賣/
2021/05/25	35	55.11	44	55.34	57.50	-9	28,382	-0.03%
2021/05/24	1	54.40	4	54.75	55.90	-3	26,966	-0.01%
2021/05/21	7	47.76	5	49.74	50.90	2	26,332	0.01%
2021/05/20	8.3	49.09	8	50.31	46.35	0.3	25,730	0.00%
2021/05/19	27	50.26	35	49.47	51.10	-8	24,989	-0.03%
2021/05/18	0	0.00	1	46.95	47.65	-1	24,375	0.00%
2021/05/17	11.2	43.41	12	43.93	43.35	-0.8	24,091	0.00%
2021/05/14	40	51.10	6	49.24	47.45	34	23,447	0.15%
2021/05/13	12	52.88	2	52.70	52.70	10	22,766	0.04%
2021/05/12	39	59.57	6	60.10	58.50	33	22,337	0.15%
2021/05/11	62	65.36	15	68.15	65.00	47	22,097	0.21%
2021/05/10	21	67.54	98	68.02	67.80	-77	21,344	-0.36%
2021/05/07	13	64.27	19	64.26	64.80	-6	20,635	-0.03%
2021/05/06	52	63.58	50	64.87	62.90	2	20,145	0.01%
2021/05/05	72	63.71	26	64.18	61.90	46	19,705	0.23%
2021/05/04	13	65.39	2	66.90	63.20	11	18,995	0.06%
2021/05/03	79	73.22	13	72.82	70.20	66	18,251	0.36%
2021/04/29	5	67.26	38	68.98	70.20	-33	16,779	-0.20%
2021/04/28	45	67.92	8	69.96	68.00	37	16,142	0.23%
2021/04/27	57	71.26	49	70.90	69.00	8	15,420	0.05%
2021/04/26	2	64.15	14	63.60	67.90	-12	14,104	-0.09%
2021/04/23	21	63.97	7	63.50	61.80	14	13,310	0.11%
2021/04/22	11	63.88	55	63.94	63.70	-44	12,385	-0.36%
2021/04/21	63	59.20	89	61.14	61.90	-26	11,585	-0.22%
2021/04/20	23	56.14	14	56.23	56.30	9	10,663	0.08%
2021/04/19	18	50.42	5	50.94	52.40	13	9,741	0.13%
2021/04/16	4	45.49	9	45.45	47.65	-5	9,682	-0.05%
2021/04/15	3	43.50	1	43.80	43.35	2	9,396	0.02%
2021/04/14	3	43.87	15	44.09	44.00	-12	9,501	-0.13%
2021/04/13	12	43.73	8	44.05	43.00	4	9,410	0.04%
2021/04/12	2	42.45	10	43.99	42.50	-8	9,563	-0.08%
2021/04/09	2	42.15	15	42.16	41.85	-13	9,633	-0.13%
2021/04/08	0	0.00	11.6	43.20	42.85	-11.6	9,609	-0.12%
2021/04/07	6	41.55	0	0.00	42.05	6	9,684	0.06%
2021/04/06	1	41.20	5	43.07	42.05	-4	10,351	-0.04%
2021/04/01	9	42.36	14	41.90	42.35	-5	10,740	-0.05%
2021/03/31	1	41.30	16	40.66	41.30	-15	10,602	-0.14%
2021/03/30	2.7	39.03	4	39.44	39.55	-1.3	10,389	-0.01%
2021/03/29	1	39.10	6	39.26	39.40	-5	10,483	-0.05%
2021/03/26	0.3	37.70	13	37.92	37.90	-12.7	11,037	-0.12%
2021/03/25	11.4	37.72	2	37.83	37.35	9.4	11,832	0.08%
2021/03/24	12.3	38.27	4	38.59	38.75	8.3	12,308	0.07%
2021/03/23	24.3	38.48	8	38.48	38.80	16.3	12,204	0.13%
2021/03/22	71	39.02	45	38.89	39.00	26	12,070	0.22%
2021/03/19	2	38.30	3	38.50	37.70	-1	11,858	-0.01%
2021/03/18	0	0.00	2	38.03	38.00	-2	11,738	-0.02%
2021/03/17	0	0.00	14	37.33	37.65	-14	11,566	-0.12%
2021/03/16	2	37.30	10	37.75	37.30	-8	11,595	-0.07%
2021/03/15	33	37.43	27	37.68	37.75	6	11,624	0.05%
2021/03/12	0	0.00	1	36.20	36.70	-1	11,686	-0.01%
2021/03/11	5	35.90	11	36.07	36.40	-6	11,654	-0.05%
2021/03/08	39	37.51	28	36.00	35.50	11	11,480	0.10%
2021/03/05	3	36.00	2	36.00	36.00	1	11,213	0.01%
2021/03/04	0	0.00	6	35.30	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	6	34.52	34.70	-6	11,027	-0.05%
2021/02/26	0	0.00	6	34.35	34.65	-6	11,162	-0.05%
2021/02/25	6	34.95	0	0.00	35.00	6	11,171	0.05%
2021/02/24	2	35.05	0	0.00	34.55	2	11,196	0.02%
2021/02/23	2	35.15	0	0.00	35.10	2	11,178	0.02%
2021/02/22	5	35.10	0	0.00	35.15	5	11,115	0.04%
2021/02/18	4	35.28	7	35.32	35.25	-3	11,037	-0.03%
2021/02/04	0	0.00	1	32.40	32.45	-1	10,781	-0.01%
2021/02/02	0	0.00	1	33.00	33.00	-1	10,856	-0.01%
2021/01/29	2	31.73	0	0.00	31.25	2	10,869	0.02%
2021/01/26	1	33.85	1	34.15	33.60	0	10,666	0.00%
2021/01/22	0	0.00	1	34.50	34.35	-1	10,595	-0.01%
2021/01/21	0	0.00	2	34.63	33.50	-2	10,546	-0.02%
2021/01/20	2	33.90	0	0.00	33.50	2	10,467	0.02%
2021/01/19	0	0.00	1	35.15	35.25	-1	10,383	-0.01%
2021/01/18	5	33.58	3	34.12	34.70	2	10,359	0.02%
2021/01/15	4	34.94	7	36.29	34.95	-3	10,260	-0.03%
2021/01/14	24	36.82	17	36.98	36.70	7	10,091	0.07%
2021/01/13	1	36.00	12	36.27	36.00	-11	9,885	-0.11%
2021/01/12	13	35.95	1	38.35	35.55	12	9,816	0.12%
2021/01/11	3	37.72	5	37.39	37.40	-2	9,620	-0.02%
2021/01/08	1	35.05	3	35.87	35.80	-2	9,343	-0.02%
2021/01/07	35	34.48	31	34.54	34.80	4	9,238	0.04%
2021/01/06	3	36.07	2	36.50	35.75	1	9,102	0.01%
2021/01/05	6	37.96	6	37.25	37.15	0	8,961	0.00%
2021/01/04	18	36.95	8	37.16	36.70	10	8,698	0.11%
2020/12/31	2	36.80	2	37.00	36.90	0	8,539	0.00%
2020/12/30	8	36.46	3	35.77	36.95	5	8,477	0.06%
2020/12/29	56	37.12	58	37.46	36.90	-2	8,518	-0.02%
2020/12/28	59	37.29	51	37.17	37.15	8	7,947	0.10%
2020/12/25	3	34.95	6	34.98	35.00	-3	7,362	-0.04%
2020/12/24	2	34.38	1	34.60	34.20	1	7,220	0.01%
2020/12/23	2	34.38	0	0.00	34.65	2	7,166	0.03%
2020/12/22	86	35.78	91	36.26	34.35	-5	6,956	-0.07%
2020/12/21	9	36.86	6	35.49	36.65	3	6,260	0.05%
2020/12/18	16	33.93	31	33.39	34.00	-15	5,401	-0.28%
2020/12/17	0	0.00	1	32.20	32.50	-1	4,813	-0.02%
2020/12/15	0	0.00	5	33.02	31.60	-5	4,656	-0.11%
2020/12/14	3	31.85	0	0.00	32.00	3	4,428	0.07%
2020/12/11	4	30.58	0	0.00	30.95	4	4,338	0.09%
2020/12/10	12	31.21	0	0.00	31.10	12	4,297	0.28%
2020/12/09	11	31.60	0	0.00	31.70	11	4,213	0.26%
2020/12/08	5	31.94	5	32.07	31.55	0	4,110	0.00%
2020/12/04	0	0.00	1	31.70	31.40	-1	3,785	-0.03%
2020/12/01	3	30.87	0	0.00	30.95	3	3,768	0.08%
2020/11/30	2	31.60	0	0.00	31.40	2	3,783	0.05%
2020/11/27	0	0.00	1	31.95	32.00	-1	3,709	-0.03%
2020/11/26	1	31.35	0	0.00	31.55	1	3,637	0.03%
2020/11/25	0	0.00	1	31.10	31.05	-1	3,586	-0.03%
2020/11/19	1	29.85	0	0.00	30.00	1	3,364	0.03%
2020/11/18	0	0.00	1	30.10	30.05	-1	3,337	-0.03%
2020/11/17	1	29.30	0	0.00	29.50	1	3,274	0.03%
2020/10/28	0	0.00	5	29.40	29.25	-5	3,157	-0.16%
2020/10/27	5	29.65	0	0.00	29.70	5	3,138	0.16%
2020/10/19	0.1	29.15	1	29.30	29.00	-0.9	3,042	-0.03%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/14	1	29.45	0	0.00	29.50	1	2,865	0.03%
2020/10/12	0	0.00	100	29.94	30.00	-100	2,713	-3.69%
2020/10/08	101	31.79	16	31.30	31.00	85	2,643	3.22%	大買/
2020/10/07	14	32.09	8	31.95	32.00	6	2,543	0.24%
2020/10/06	27	32.88	15	32.28	32.75	12	2,420	0.50%
2020/10/05	0	0.00	5	31.50	32.90	-5	2,163	-0.23%
2020/09/29	0	0.00	1	30.70	29.95	-1	1,922	-0.05%
2020/09/28	21	29.49	22	30.19	30.05	-1	1,914	-0.05%
2020/09/23	3	28.57	0	0.00	28.35	3	1,842	0.16%
2020/09/11	1	29.85	0	0.00	29.60	1	2,106	0.05%
2020/09/10	1	30.15	0	0.00	30.10	1	2,118	0.05%
2020/09/07	1	31.45	0	0.00	31.25	1	2,109	0.05%
2020/09/03	0	0.00	1	30.50	30.45	-1	2,084	-0.05%
2020/08/28	0	0.00	2	29.20	29.30	-2	2,145	-0.09%
2020/08/27	1	29.45	1	29.30	29.35	0	2,166	0.00%
2020/08/25	1	29.65	0	0.00	29.70	1	2,186	0.05%
2020/08/24	1	29.05	0	0.00	29.25	1	2,178	0.05%
2020/08/21	0	0.00	2	29.35	29.15	-2	2,189	-0.09%
2020/08/20	2	28.55	0	0.00	28.75	2	2,191	0.09%
2020/08/19	1	29.40	0	0.00	29.75	1	2,195	0.05%
2020/08/12	2	29.03	0	0.00	29.05	2	2,193	0.09%
2020/08/10	0	0.00	1	29.00	29.50	-1	2,128	-0.05%
2020/07/30	2	27.35	0	0.00	27.30	2	2,198	0.09%
2020/07/28	1	26.85	0	0.00	26.35	1	2,246	0.04%
2020/07/24	1	28.20	0	0.00	28.00	1	2,311	0.04%
2020/07/13	0	0.00	2	29.25	28.85	-2	2,589	-0.08%
2020/07/10	3	29.20	0	0.00	28.95	3	2,632	0.11%
2020/07/09	0	0.00	1	29.85	29.75	-1	2,620	-0.04%
2020/07/08	1	30.45	0	0.00	30.15	1	2,602	0.04%
2020/07/07	0	0.00	1	30.35	30.45	-1	2,586	-0.04%
2020/07/01	1	29.60	0	0.00	29.50	1	2,566	0.04%
2020/06/11	8	30.59	0	0.00	30.10	8	2,429	0.33%
2020/06/09	1	31.00	0	0.00	31.05	1	2,405	0.04%
2020/06/08	1	31.55	0	0.00	31.35	1	2,366	0.04%
2020/06/02	0	0.00	1	30.00	30.00	-1	2,306	-0.04%
2020/05/29	1	29.20	0	0.00	29.05	1	2,298	0.04%
2020/05/26	0	0.00	1	29.20	29.50	-1	2,320	-0.04%
2020/05/25	3	28.55	0	0.00	29.00	3	2,283	0.13%
2020/05/12	2	28.50	0	0.00	28.55	2	2,290	0.09%
2020/05/11	1	28.75	0	0.00	28.90	1	2,287	0.04%
2020/05/06	1	28.70	3	28.92	29.25	-2	2,262	-0.09%
2020/05/05	0	0.00	14	28.91	29.05	-14	2,253	-0.62%
2020/04/30	2	29.60	0	0.00	29.55	2	2,225	0.09%
2020/04/29	9	29.26	1	29.40	29.25	8	2,190	0.37%
2020/04/28	6	28.90	0	0.00	28.95	6	2,141	0.28%
2020/04/22	0	0.00	1	28.20	28.20	-1	2,037	-0.05%
2020/04/21	2	28.70	1	29.30	28.45	1	2,010	0.05%
2020/04/20	1	28.50	0	0.00	28.60	1	1,892	0.05%
2020/04/17	9	28.42	0	0.00	28.40	9	1,875	0.48%
2020/04/16	5	28.31	0	0.00	28.35	5	1,846	0.27%
2020/04/10	0	0.00	1	27.55	27.70	-1	1,777	-0.06%
2020/03/24	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/03/18	0	0.00	3	25.25	24.90	-3	1,469	-0.20%
2020/03/17	0	0.00	1	25.10	25.00	-1	1,440	-0.07%
2020/03/16	0	0.00	2	26.85	26.00	-2	1,402	-0.14%
2020/03/10	0	0.00	1	28.10	27.85	-1	1,260	-0.08%
2020/03/06	1	29.00	0	0.00	28.70	1	1,228	0.08%
2020/03/03	0	0.00	7	29.00	29.00	-7	1,199	-0.58%
2020/02/24	0	0.00	1	29.80	29.80	-1	1,160	-0.09%
2020/02/10	0.1	29.55	0	0.00	29.35	0.1	1,101	0.01%
2019/12/19	1	33.55	0	0.00	33.80	1	1,665	0.06%
2019/12/13	0	0.00	1	33.10	33.10	-1	1,782	-0.06%
2019/12/09	1	33.75	0	0.00	33.75	1	1,807	0.06%
2019/10/30	0	0.00	2	34.35	34.40	-2	2,439	-0.08%
2019/10/24	0	0.00	2	33.80	33.95	-2	2,555	-0.08%
2019/10/23	2	33.43	0	0.00	33.50	2	2,635	0.08%
2019/10/22	1	34.30	0	0.00	34.10	1	2,739	0.04%
2019/10/18	0	0.00	5	33.15	33.85	-5	3,136	-0.16%
2019/10/16	1	33.50	0	0.00	33.45	1	3,352	0.03%
2019/10/14	0	0.00	3	34.60	34.90	-3	3,297	-0.09%
2019/10/09	0	0.00	2	32.90	33.55	-2	3,220	-0.06%
2019/10/08	20	33.22	20	33.43	33.00	0	3,176	0.00%
2019/10/07	0	0.00	2	33.85	33.95	-2	3,141	-0.06%
2019/09/25	4	33.73	0	0.00	34.25	4	3,088	0.13%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.70	0	0.00	33.60	1	3,021	0.03%
2019/09/16	4	34.81	0	0.00	34.65	4	2,979	0.13%
2019/09/12	3	34.85	0	0.00	34.85	3	2,978	0.10%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/06	0	0.00	1	35.05	35.00	-1	2,906	-0.03%
2019/09/05	0	0.00	6	35.93	35.80	-6	2,863	-0.21%
2019/09/04	1	35.85	0	0.00	35.90	1	2,835	0.04%
2019/09/03	1	36.40	1	36.65	36.25	0	2,792	0.00%
2019/09/02	0	0.00	1	35.30	35.90	-1	2,702	-0.04%
2019/08/30	7	34.94	0	0.00	34.55	7	2,639	0.27%
2019/08/29	0	0.00	1	33.85	34.60	-1	2,605	-0.04%
2019/08/28	1	33.05	0	0.00	33.20	1	2,532	0.04%
2019/08/27	1	32.70	2	32.85	32.45	-1	2,511	-0.04%
2019/08/23	1	33.50	1	33.30	33.50	0	2,488	0.00%
2019/08/22	1	32.70	3	32.65	33.00	-2	2,470	-0.08%
2019/08/16	0	0.00	1	32.35	32.50	-1	2,356	-0.04%
2019/08/13	4	31.73	0	0.00	31.70	4	2,239	0.18%
2019/07/31	11	34.85	0	0.00	35.00	11	2,010	0.55%
2019/07/30	6	35.05	0	0.00	35.30	6	1,990	0.30%
2019/07/29	2	36.70	0	0.00	35.55	2	1,968	0.10%
2019/07/25	5	35.64	3	35.52	35.85	2	1,899	0.11%
2019/07/23	1	37.50	0	0.00	37.40	1	1,674	0.06%
2019/07/22	20	38.05	20	38.40	38.30	0	1,520	0.00%
2019/07/19	0	0.00	3	36.20	36.65	-3	1,258	-0.24%
2019/07/18	0	0.00	5	35.80	35.10	-5	1,151	-0.43%
2019/07/17	1	34.05	0	0.00	34.00	1	995	0.10%
2019/07/16	0	0.00	4	34.00	33.95	-4	994	-0.40%
2019/07/10	0	0.00	1	34.55	34.60	-1	961	-0.10%
2019/07/09	0	0.00	3	34.60	34.60	-3	931	-0.32%
2019/07/04	2	34.60	7	34.60	34.60	-5	905	-0.55%
2019/06/24	1	33.20	0	0.00	33.05	1	852	0.12%
2019/06/17	0	0.00	17	32.17	32.20	-17	822	-2.07%
2019/06/14	5	31.85	0	0.00	31.75	5	835	0.60%
2019/05/30	0	0.00	1	31.10	31.20	-1	875	-0.11%
2019/05/29	1	30.60	0	0.00	30.70	1	895	0.11%
2019/05/21	0	0.00	2	30.90	31.10	-2	1,000	-0.20%
2019/05/10	11	30.66	0	0.00	30.60	11	1,173	0.94%
2019/05/08	1	31.55	0	0.00	31.75	1	1,182	0.08%
2019/05/07	2	32.05	0	0.00	32.00	2	1,187	0.17%
2019/04/25	0	0.00	1	32.10	32.10	-1	1,142	-0.09%
2019/04/22	0	0.00	1	32.00	31.85	-1	1,106	-0.09%
2019/04/16	1	31.20	0	0.00	31.20	1	1,106	0.09%
2019/04/09	1	31.50	0	0.00	31.60	1	1,106	0.09%
2019/04/02	0.1	30.85	0	0.00	30.85	0.1	1,098	0.01%
2019/03/28	0	0.00	4	30.55	30.55	-4	1,089	-0.37%
2019/03/27	0	0.00	1	30.45	30.40	-1	1,092	-0.09%
2019/03/15	1	30.15	0	0.00	30.00	1	1,112	0.09%
2019/03/11	4	29.83	0	0.00	29.80	4	1,191	0.34%
2019/02/20	0	0.00	1	30.20	30.40	-1	1,312	-0.08%
2019/02/11	1	29.60	0	0.00	29.45	1	1,352	0.07%
2019/01/14	1	30.75	0	0.00	31.05	1	1,761	0.06%
2019/01/03	3	31.40	0	0.00	31.55	3	2,527	0.12%
2019/01/02	0	0.00	1	31.50	31.50	-1	2,637	-0.04%
2018/12/28	0	0.00	1	31.85	32.25	-1	2,672	-0.04%
2018/12/21	1	31.20	0	0.00	31.25	1	2,855	0.04%
2018/12/14	0	0.00	2	32.45	32.55	-2	2,873	-0.07%
2018/12/11	0	0.00	1	32.30	32.30	-1	2,860	-0.03%
2018/12/04	1	32.25	0	0.00	31.95	1	2,855	0.04%
2018/12/03	3	32.53	1	32.95	32.55	2	2,812	0.07%
2018/11/28	0	0.00	1	31.30	31.20	-1	2,746	-0.04%
2018/11/27	0	0.00	1	30.40	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	4	29.95	30.05	-4	2,729	-0.15%
2018/11/22	0	0.00	1	29.80	29.70	-1	2,734	-0.04%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/13	2	29.30	0	0.00	29.90	2	2,707	0.07%
2018/11/12	2	29.70	0	0.00	29.50	2	2,696	0.07%
2018/11/09	1	30.20	0	0.00	29.95	1	2,719	0.04%
2018/11/01	1	31.65	0	0.00	31.10	1	2,746	0.04%
2018/10/22	1	35.35	0	0.00	35.50	1	2,672	0.04%
2018/10/16	2	37.95	2	38.38	36.90	0	2,524	0.00%
2018/10/15	6	38.23	5	38.65	38.25	1	2,375	0.04%
2018/10/12	0	0.00	251	36.71	37.30	-251	2,132	-11.77%	大賣/鉅額交易
2018/10/11	6	36.08	2	36.63	36.10	4	2,034	0.20%
2018/10/09	0	0.00	1	36.10	36.90	-1	1,900	-0.05%
2018/10/05	0	0.00	5	34.50	35.15	-5	1,773	-0.28%
2018/10/04	5	35.90	0	0.00	35.95	5	1,759	0.28%
2018/10/02	0	0.00	1	35.65	35.70	-1	1,690	-0.06%
2018/09/28	0	0.00	1	34.95	35.10	-1	1,714	-0.06%
2018/09/07	0	0.00	1	32.95	33.15	-1	1,610	-0.06%
2018/08/31	0	0.00	1	34.30	34.15	-1	1,554	-0.06%
2018/08/30	1	33.80	0	0.00	34.10	1	1,548	0.06%
2018/08/28	2	34.30	0	0.00	34.35	2	1,532	0.13%
2018/08/24	1	34.50	0	0.00	34.70	1	1,527	0.07%
2018/08/23	17	35.92	0	0.00	35.65	17	1,512	1.12%
2018/08/21	0	0.00	1	35.00	35.05	-1	1,446	-0.07%
2018/08/17	1	34.60	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	5	35.12	35.05	-5	1,415	-0.35%
2018/08/15	0	0.00	6	34.82	34.90	-6	1,377	-0.44%
2018/08/13	0	0.00	70	32.90	32.60	-70	1,294	-5.41%
2018/08/08	1	34.10	4	34.60	34.85	-3	1,284	-0.23%
2018/08/07	2	35.15	9	35.05	34.35	-7	1,258	-0.56%
2018/08/06	5	34.88	18	34.79	34.60	-13	1,196	-1.09%
2018/08/01	68	32.05	1	32.00	32.60	67	1,074	6.24%
2018/07/31	1	31.20	0	0.00	31.60	1	1,045	0.10%
2018/07/09	4	29.68	0	0.00	29.70	4	1,039	0.38%
2018/06/25	0	0.00	65	32.70	32.60	-65	978	-6.65%
2018/06/13	65	33.75	0	0.00	33.75	65	1,083	6.00%
2018/05/23	2	33.45	0	0.00	33.60	2	1,423	0.14%
2018/05/18	5	33.21	0	0.00	33.50	5	1,502	0.33%
2018/05/17	8	33.49	0	0.00	33.50	8	1,523	0.53%
2018/05/14	0	0.00	1	35.15	35.15	-1	1,596	-0.06%
2018/04/26	0	0.00	2	35.65	35.60	-2	1,829	-0.11%
2018/04/25	2	35.60	0	0.00	35.15	2	1,814	0.11%
2018/04/24	0	0.00	2	35.23	35.30	-2	1,810	-0.11%
2018/04/19	1	34.55	0	0.00	34.25	1	1,846	0.05%
2018/04/13	1	34.75	0	0.00	34.80	1	2,126	0.05%
2018/04/11	1	34.75	0	0.00	34.85	1	2,187	0.05%
2018/03/19	1	36.95	0	0.00	36.65	1	2,352	0.04%
2018/03/14	0	0.00	1	37.00	37.15	-1	2,332	-0.04%
2018/03/08	1	36.60	0	0.00	36.40	1	2,599	0.04%
2018/03/05	0	0.00	50	38.19	37.75	-50	2,827	-1.77%
2018/03/02	50	37.60	0	0.00	37.70	50	2,780	1.80%
2018/03/01	1	36.65	38	36.73	37.60	-37	2,768	-1.34%
2018/02/27	3	37.70	14	37.45	37.30	-11	2,758	-0.40%
2018/02/26	30	37.48	0	0.00	37.70	30	2,747	1.09%
2018/02/23	21	37.50	1	37.90	37.50	20	2,721	0.73%
2018/02/22	0	0.00	0.2	37.40	37.35	-0.2	2,684	-0.01%
2018/02/09	0	0.00	1	34.50	34.50	-1	2,595	-0.04%
2018/02/02	1	38.00	0	0.00	37.90	1	2,475	0.04%
2018/02/01	2	39.65	3	38.88	38.50	-1	2,464	-0.04%
2018/01/26	10	38.15	11	37.95	38.15	-1	2,308	-0.04%
2018/01/23	0	0.00	1	37.15	37.20	-1	2,273	-0.04%
2018/01/19	0.2	37.60	0	0.00	37.75	0.2	2,289	0.01%
2018/01/15	10	38.48	8	38.46	38.50	2	2,338	0.09%
2018/01/12	10	38.90	7	38.65	38.90	3	2,387	0.13%
2018/01/11	4	39.25	9	38.47	39.25	-5	2,347	-0.21%
2018/01/10	0	0.00	2	38.55	38.50	-2	2,240	-0.09%
2018/01/05	1	37.55	1	37.65	37.80	0	2,108	0.00%
2018/01/03	3	36.53	0	0.00	37.00	3	2,069	0.14%
2018/01/02	0	0.00	1	37.30	37.30	-1	2,055	-0.05%