裕民 (2606)-凱基-宜蘭券商分點個股進出

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
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592張
產業
上市航運類股▲2.81%
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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/12/03	0	0.00	2.2	59.44	59.10	-2.2	4,665	-0.05%
2024/12/02	2	58.50	10	58.40	58.50	-8	4,652	-0.17%
2024/11/28	0	0.00	0.4	59.60	59.00	-0.4	4,662	-0.01%
2024/11/27	0	0.00	20	59.75	59.60	-20	4,635	-0.43%
2024/11/21	0	0.00	1	61.30	61.20	-1	4,525	-0.02%
2024/11/20	1	60.00	0	0.00	60.20	1	4,464	0.02%
2024/11/19	0	0.00	3	60.63	60.70	-3	4,392	-0.07%
2024/11/15	1	60.70	0	0.00	60.50	1	4,235	0.02%
2024/11/14	2	60.10	1	60.20	60.50	1	4,141	0.02%
2024/11/13	1	59.80	0	0.00	59.50	1	4,025	0.02%
2024/11/08	0	0.00	14	57.51	56.70	-14	3,730	-0.38%
2024/11/07	0	0.00	0.2	57.00	57.00	-0.2	3,747	0.00%
2024/11/06	0	0.00	5	57.00	57.00	-5	3,740	-0.13%
2024/11/05	4	56.80	0.3	57.00	56.70	3.7	3,759	0.10%
2024/11/01	0	0.00	1	56.30	56.20	-1	3,813	-0.03%
2024/10/29	10	54.70	0	0.00	54.60	10	3,755	0.27%
2024/10/28	10	55.50	0	0.00	55.20	10	3,766	0.27%
2024/10/25	0	0.00	2	55.30	55.40	-2	3,785	-0.05%
2024/10/23	2	54.30	0	0.00	54.20	2	3,778	0.05%
2024/10/21	0	0.00	3	55.30	55.30	-3	3,812	-0.08%
2024/10/18	3	54.00	0	0.00	54.30	3	3,893	0.08%
2024/10/04	0	0.00	21	55.19	55.80	-21	4,460	-0.47%
2024/10/01	0	0.00	0.1	56.60	56.60	-0.1	4,451	0.00%
2024/09/30	0	0.00	3.4	56.40	55.80	-3.4	4,477	-0.07%
2024/09/27	3	55.20	0.1	55.00	55.60	2.9	4,435	0.07%
2024/09/26	0	0.00	1	53.90	53.40	-1	4,461	-0.02%
2024/09/25	0	0.00	4	53.60	53.80	-4	4,462	-0.09%
2024/09/24	5	53.46	5	52.84	52.80	0	4,460	0.00%
2024/09/12	1	51.30	0	0.00	51.20	1	5,253	0.02%
2024/09/03	3	53.90	3	53.40	53.10	0	6,580	0.00%
2024/08/30	0.2	54.30	0	0.00	54.70	0.2	6,905	0.00%
2024/08/27	0	0.00	0.1	53.60	53.50	-0.1	7,189	0.00%
2024/08/26	0	0.00	0.2	54.50	54.00	-0.2	7,271	0.00%
2024/08/20	20	53.10	0	0.00	52.80	20	7,890	0.25%
2024/08/14	0	0.00	5	52.80	52.80	-5	8,210	-0.06%
2024/08/09	1	52.10	3.1	52.64	52.50	-2.1	8,975	-0.02%
2024/08/07	1	52.10	2	51.80	52.00	-1	10,676	-0.01%
2024/08/05	3	47.95	0	0.00	47.95	3	12,064	0.02%
2024/08/01	0	0.00	0.1	53.00	53.20	-0.1	13,519	0.00%
2024/07/30	0	0.00	0.1	51.00	51.60	-0.1	13,587	0.00%
2024/07/29	0	0.00	15	50.70	50.50	-15	13,586	-0.11%
2024/07/19	6	51.07	0	0.00	50.80	6	13,749	0.04%
2024/07/12	1	53.40	0	0.00	53.20	1	14,080	0.01%
2024/07/11	0	0.00	1.1	53.74	54.00	-1.1	14,058	-0.01%
2024/07/10	2.2	53.45	0	0.00	53.10	2.2	14,057	0.02%
2024/07/09	3	54.00	0	0.00	53.80	3	14,103	0.02%
2024/07/08	5	55.02	11	54.80	54.80	-6	14,146	-0.04%
2024/07/05	4	57.55	2	57.10	57.00	2	14,004	0.01%
2024/07/04	7	59.23	2	59.10	59.00	5	13,885	0.04%
2024/07/03	11	60.75	6.1	60.68	60.90	5	13,838	0.04%
2024/07/02	2	59.20	4	59.40	59.50	-2	13,551	-0.01%
2024/07/01	0	0.00	0	56.20	56.50	0	13,238	0.00%
2024/06/28	11	56.09	0	0.00	55.80	11	13,180	0.08%
2024/06/27	0.1	55.00	2	56.20	55.50	-1.9	13,138	-0.01%
2024/06/26	0.2	58.48	0	0.00	58.10	0.2	12,927	0.00%
2024/06/24	0	0.00	4	57.00	56.80	-4	12,680	-0.03%
2024/06/21	4	56.35	1	57.20	56.20	3	12,668	0.02%
2024/06/20	1	56.20	2	56.30	56.40	-1	12,591	-0.01%
2024/06/19	0.1	56.50	0	0.00	55.60	0.1	12,606	0.00%
2024/06/18	0	0.00	2	56.05	56.00	-2	12,574	-0.02%
2024/06/17	2.2	55.55	0	0.00	55.80	2.2	12,620	0.02%
2024/06/14	2	55.85	1.1	57.00	56.30	0.9	12,708	0.01%
2024/06/13	0	0.00	2	55.10	55.20	-2	12,528	-0.02%
2024/06/12	1.3	55.68	0	0.00	55.70	1.3	12,391	0.01%
2024/06/11	13	61.67	5	59.20	59.10	8	12,132	0.07%
2024/06/07	0	0.00	2	61.70	61.30	-2	11,895	-0.02%
2024/06/06	5	60.02	0	0.00	60.50	5	11,796	0.04%
2024/06/05	7	59.83	3	59.97	59.80	4	11,822	0.03%
2024/06/04	0	0.00	3.5	58.47	58.20	-3.5	11,751	-0.03%
2024/06/03	3	58.83	5	59.14	59.40	-2	11,792	-0.02%
2024/05/31	4	58.75	5	60.00	58.80	-1	11,823	-0.01%
2024/05/30	2	59.30	3	59.67	59.00	-1	11,768	-0.01%
2024/05/29	12	60.63	94.1	61.17	59.50	-82.1	11,788	-0.70%
2024/05/28	100	60.66	25	60.50	60.70	75	11,603	0.65%
2024/05/27	2	57.95	1	58.20	58.70	1	11,599	0.01%
2024/05/23	2	57.35	0	0.00	57.10	2	11,725	0.02%
2024/05/22	1	58.30	1	58.40	58.30	0	11,753	0.00%
2024/05/21	1	57.40	1.4	57.83	57.30	-0.4	11,899	0.00%
2024/05/20	1	58.20	3	58.13	57.90	-2	12,095	-0.02%
2024/05/17	6	58.77	2	58.45	57.80	4	12,288	0.03%
2024/05/16	1	58.60	3	60.20	60.90	-2	12,071	-0.02%
2024/05/15	4	59.78	3.6	59.76	58.50	0.4	11,826	0.00%
2024/05/14	8	61.20	10	60.54	60.70	-2	11,626	-0.02%
2024/05/13	33	63.33	37	62.14	60.20	-4	11,073	-0.04%
2024/05/10	40	59.85	57	59.53	61.30	-17	9,899	-0.17%
2024/05/09	61	58.97	52	59.61	59.00	9	8,897	0.10%
2024/05/08	26	59.11	369	59.80	57.10	-343	8,408	-4.08%	大賣/鉅額交易
2024/05/07	359	57.42	5	57.46	57.60	354	7,191	4.92%	大買/鉅額交易
2024/05/06	0	0.00	10	55.30	54.80	-10	6,882	-0.15%
2024/05/02	1	54.70	0	0.00	54.30	1	6,768	0.01%
2024/04/29	1	56.60	2	56.45	55.80	-1	6,749	-0.01%
2024/04/25	0	0.00	0.3	54.20	54.00	-0.3	6,710	0.00%
2024/04/24	6	53.08	5	54.00	54.00	1	6,739	0.01%
2024/04/23	1	54.90	0	0.00	54.60	1	6,706	0.01%
2024/04/22	139	55.46	3	56.30	54.80	136	6,731	2.02%	大買/鉅額交易
2024/04/19	0	0.00	2.3	56.17	55.30	-2.3	6,561	-0.04%
2024/04/17	1.5	54.23	0.3	53.80	53.70	1.2	6,380	0.02%
2024/04/15	2	56.00	1	56.90	56.40	1	6,546	0.02%
2024/04/12	2.5	55.74	4	55.48	55.90	-1.5	6,550	-0.02%
2024/04/10	0	0.00	1	54.60	54.20	-1	7,046	-0.01%
2024/04/09	0	0.00	11	55.09	54.40	-11	7,181	-0.15%
2024/04/08	1	52.70	0	0.00	52.70	1	7,259	0.01%
2024/04/03	0	0.00	2	52.50	52.50	-2	7,290	-0.03%
2024/03/27	1	54.00	0	0.00	53.90	1	8,268	0.01%
2024/03/26	10	53.50	0	0.00	53.10	10	8,697	0.11%
2024/03/21	0	0.00	10	54.22	54.20	-10	9,782	-0.10%
2024/03/20	1	55.10	0	0.00	55.00	1	9,962	0.01%
2024/03/19	0	0.00	1	55.80	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	1	53.40	53.90	-1	10,106	-0.01%
2024/03/15	1	52.70	0	0.00	52.50	1	10,195	0.01%
2024/03/14	0	0.00	6.2	53.81	53.80	-6.2	10,348	-0.06%
2024/03/13	0	0.00	4	54.20	54.20	-4	10,633	-0.04%
2024/03/12	1	55.60	0	0.00	55.50	1	10,958	0.01%
2024/03/11	1	56.40	1	55.80	56.40	0	11,508	0.00%
2024/03/08	0	0.00	10	54.30	54.30	-10	13,559	-0.07%
2024/03/07	16	53.79	1.8	53.62	53.40	14.2	14,347	0.10%
2024/03/04	0	0.00	3	55.70	55.70	-3	15,190	-0.02%
2024/03/01	3	54.73	1	54.70	54.60	2	15,774	0.01%
2024/02/29	0	0.00	2	55.60	55.60	-2	15,998	-0.01%
2024/02/26	0	0.00	2	54.70	54.80	-2	15,766	-0.01%
2024/02/23	1	53.60	0	0.00	53.60	1	15,632	0.01%
2024/02/22	3	52.87	6	53.97	52.70	-3	15,529	-0.02%
2024/02/21	2	53.95	111	54.01	53.30	-109	15,338	-0.71%	大賣/鉅額交易
2024/02/20	112	53.51	9	52.73	53.40	103	15,142	0.68%	大買/鉅額交易
2024/02/02	0	0.00	1	48.20	47.90	-1	14,928	-0.01%
2024/01/26	1	48.30	0	0.00	48.20	1	15,072	0.01%
2024/01/24	1	48.55	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.65	0	0.00	48.65	1	15,088	0.01%
2024/01/19	0	0.00	0.1	48.55	48.30	-0.1	15,095	0.00%
2024/01/18	1	47.80	1.3	48.22	48.65	-0.3	15,094	0.00%
2024/01/17	1	48.05	2	47.93	47.80	-1	15,068	-0.01%
2024/01/16	7	49.21	5	48.45	48.45	2	15,033	0.01%
2024/01/15	1	49.85	2	50.20	50.00	-1	15,039	-0.01%
2024/01/12	2	50.05	5	50.38	50.00	-3	15,155	-0.02%
2024/01/11	9	49.89	0	0.00	49.70	9	15,349	0.06%
2024/01/10	2.3	50.15	4	50.50	50.30	-1.7	15,379	-0.01%
2024/01/09	1	51.60	0.9	51.50	51.70	0.2	15,301	0.00%
2024/01/08	5	54.12	5	53.80	53.70	0	15,130	0.00%
2024/01/05	2	54.55	2	54.55	54.90	0	15,025	0.00%
2024/01/04	3	54.53	13	54.79	54.40	-10	14,758	-0.07%
2024/01/02	3	52.80	0	0.00	52.60	3	14,470	0.02%
2023/12/28	2.1	51.80	0	0.00	51.80	2.1	14,388	0.01%
2023/12/27	3	53.00	0	0.00	52.80	3	14,386	0.02%
2023/12/26	2	51.90	1	51.80	52.60	1	14,313	0.01%
2023/12/25	4	51.20	2	50.55	50.40	2	14,156	0.01%
2023/12/22	3	53.97	3	54.03	53.70	0	14,014	0.00%
2023/12/21	0	0.00	2	53.15	53.60	-2	13,779	-0.01%
2023/12/19	10	51.60	20	52.80	51.60	-10	13,198	-0.08%
2023/12/18	6	53.10	5	53.72	53.00	1	13,098	0.01%
2023/12/14	1	52.40	1.1	52.68	51.70	-0.1	12,793	0.00%
2023/12/13	0	0.00	5	53.02	52.70	-5	12,866	-0.04%
2023/12/12	1	52.80	0	0.00	52.60	1	13,404	0.01%
2023/12/11	6	52.12	5	52.50	52.50	1	13,526	0.01%
2023/12/08	4	53.30	1	53.20	53.20	3	13,354	0.02%
2023/12/07	7	53.34	49	53.18	53.10	-42	13,060	-0.32%
2023/12/06	10	54.44	7	54.87	54.70	3	12,717	0.02%
2023/12/05	48	58.14	27	58.24	57.00	21	12,129	0.17%
2023/12/04	27	55.17	19	55.36	56.90	8	9,925	0.08%
2023/12/01	0	0.00	35	50.23	51.80	-35	9,065	-0.39%
2023/11/30	3	48.62	4	49.59	48.35	-1	8,376	-0.01%
2023/11/29	1	48.15	1	48.05	47.90	0	8,206	0.00%
2023/11/28	7	48.81	6	49.73	48.55	1	8,083	0.01%
2023/11/27	20	48.30	25	48.61	47.80	-5	7,400	-0.07%
2023/11/24	4	45.81	6	45.73	45.90	-2	7,117	-0.03%
2023/11/22	4	45.20	4	44.95	45.20	0	7,048	0.00%
2023/11/21	2	45.03	3	45.05	45.00	-1	7,089	-0.01%
2023/11/20	1	45.00	1	45.00	45.00	0	7,150	0.00%
2023/11/17	2	45.40	2	45.78	45.70	0	7,258	0.00%
2023/11/16	4	44.68	4	44.93	45.05	0	7,488	0.00%
2023/11/15	6	44.46	5	44.54	44.70	1	7,968	0.01%
2023/11/14	1	44.25	0	0.00	44.30	1	8,634	0.01%
2023/11/13	0	0.00	0.1	44.85	44.85	-0.1	8,659	0.00%
2023/11/10	5	45.69	5	45.75	45.00	0	8,629	0.00%
2023/11/09	5	46.68	2	46.20	46.20	3	8,576	0.03%
2023/11/08	0	0.00	1	47.15	47.30	-1	8,651	-0.01%
2023/11/07	4.2	47.33	4	47.54	47.20	0.2	8,679	0.00%
2023/11/06	5	47.26	6	47.23	47.50	-1	8,756	-0.01%
2023/11/03	5	47.06	14	47.21	47.20	-9	8,722	-0.10%
2023/11/01	0	0.00	0.2	44.00	44.05	-0.2	8,576	0.00%
2023/10/30	2	43.58	2	43.75	44.60	0	8,603	0.00%
2023/10/27	4	44.09	2	44.10	44.15	2	8,584	0.02%
2023/10/26	5	43.70	4	43.70	43.60	1	8,624	0.01%
2023/10/23	9.2	45.45	2	45.40	45.20	7.2	8,736	0.08%
2023/10/20	2.1	46.98	0	0.00	46.90	2.1	8,654	0.02%
2023/10/19	7	48.39	13	48.49	48.70	-6	8,620	-0.07%
2023/10/18	0.6	47.22	0	0.00	46.20	0.6	8,414	0.01%
2023/10/17	1	46.25	1	46.40	46.20	0	8,324	0.00%
2023/10/16	0	0.00	3	45.92	46.10	-3	8,348	-0.04%
2023/10/13	0.2	46.55	0	0.00	46.15	0.2	8,373	0.00%
2023/10/11	1	46.55	0	0.00	46.35	1	8,339	0.01%
2023/10/06	2.2	47.26	0	0.00	47.35	2.2	8,251	0.03%
2023/10/05	0.2	45.60	0	0.00	45.45	0.2	8,169	0.00%
2023/10/04	0.2	45.55	0	0.00	45.40	0.2	8,133	0.00%
2023/10/03	5.3	46.11	0	0.00	45.80	5.3	8,093	0.07%
2023/10/02	1	46.85	0	0.00	46.80	1	8,043	0.01%
2023/09/28	0	0.00	3	47.85	47.85	-3	8,094	-0.04%
2023/09/27	11	48.42	3	48.57	48.30	8	8,137	0.10%
2023/09/26	0	0.00	11	47.85	47.80	-11	8,036	-0.14%
2023/09/25	0	0.00	20	48.45	48.40	-20	8,079	-0.25%
2023/09/22	14	48.83	16	48.31	48.30	-2	8,089	-0.02%
2023/09/21	17	49.55	11	49.34	49.45	6	8,031	0.07%
2023/09/20	16.2	50.13	11	50.15	49.75	5.2	7,883	0.07%
2023/09/19	2	50.70	1	52.00	50.20	1	7,605	0.01%
2023/09/18	3	50.30	4	50.58	50.70	-1	7,397	-0.01%
2023/09/15	5	49.77	11	49.71	50.00	-6	7,169	-0.08%
2023/09/14	0	0.00	1	47.00	46.90	-1	6,451	-0.02%
2023/09/06	0	0.00	4	46.20	45.65	-4	6,172	-0.06%
2023/09/05	28	46.82	11	46.55	46.45	17	6,160	0.28%
2023/08/30	1	45.95	4	46.05	46.00	-3	6,102	-0.05%
2023/08/28	0	0.00	1	44.65	44.80	-1	6,111	-0.02%
2023/08/25	2	45.15	2	45.55	45.10	0	6,142	0.00%
2023/08/24	15	45.78	6	45.77	45.75	9	6,107	0.15%
2023/08/23	27	46.64	8	46.73	46.65	19	6,043	0.31%
2023/08/22	4	45.83	3	47.08	47.40	1	6,039	0.02%
2023/08/21	31	47.03	6	46.26	46.30	25	5,782	0.43%
2023/08/18	10	48.35	25	49.00	49.05	-15	5,297	-0.28%
2023/08/17	0	0.00	4	44.20	44.60	-4	4,597	-0.09%
2023/08/11	2	44.15	2	44.10	44.30	0	4,362	0.00%
2023/08/10	3	44.20	3	43.85	43.75	0	4,310	0.00%
2023/08/07	2	43.00	0	0.00	43.15	2	4,308	0.05%
2023/07/28	1	44.80	2	44.83	44.05	-1	4,374	-0.02%
2023/07/27	1	43.45	0	0.00	43.20	1	4,271	0.02%
2023/07/24	1	41.30	0	0.00	40.85	1	4,345	0.02%
2023/07/19	0	0.00	1	43.35	42.80	-1	4,354	-0.02%
2023/07/10	1	43.60	0	0.00	43.50	1	4,397	0.02%
2023/07/04	0	0.00	1	49.25	49.30	-1	4,326	-0.02%
2023/07/03	21	48.70	1	48.40	48.50	20	4,524	0.44%
2023/06/30	2	47.65	0	0.00	47.30	2	4,536	0.04%
2023/06/29	0	0.00	0.1	46.80	47.20	-0.1	4,500	0.00%
2023/06/28	0	0.00	1	47.45	47.35	-1	4,520	-0.02%
2023/06/21	5	48.20	0	0.00	48.10	5	4,574	0.11%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/16	1	49.85	0	0.00	49.45	1	4,670	0.02%
2023/06/15	2	49.48	0	0.00	49.45	2	4,672	0.04%
2023/06/09	2	49.25	0	0.00	49.30	2	5,098	0.04%
2023/06/08	3	49.98	0	0.00	49.60	3	5,238	0.06%
2023/06/07	1	49.50	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	0.5	49.35	49.45	-0.5	5,344	-0.01%
2023/06/02	1	48.05	0.3	48.25	48.20	0.8	5,679	0.01%
2023/06/01	0.1	47.95	0	0.00	47.95	0.1	5,797	0.00%
2023/05/31	3.1	48.30	0	0.00	48.40	3.1	5,966	0.05%
2023/05/30	1	49.30	0	0.00	49.05	1	6,381	0.02%
2023/05/29	0.2	50.30	0	0.00	49.75	0.2	6,771	0.00%
2023/05/26	2.1	49.32	0	0.00	49.05	2.1	7,480	0.03%
2023/05/25	5	51.30	0	0.00	50.80	5	7,598	0.07%
2023/05/17	0.1	53.20	0	0.00	53.60	0.1	7,642	0.00%
2023/04/21	5	55.42	5	55.72	54.70	0	7,611	0.00%
2023/04/19	6	56.50	0.3	56.90	56.10	5.8	7,634	0.08%
2023/04/18	1	57.00	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0.1	58.20	1	58.50	58.50	-1	7,628	-0.01%
2023/04/13	0	0.00	7	57.14	57.10	-7	7,729	-0.09%
2023/04/12	0	0.00	1	56.90	56.80	-1	7,661	-0.01%
2023/04/07	1	57.50	1	57.70	57.60	0	7,673	0.00%
2023/04/06	5	57.34	2	58.30	55.80	3	7,597	0.04%
2023/03/30	0	0.00	2	54.10	54.50	-2	7,899	-0.03%
2023/03/29	2	53.20	0	0.00	53.80	2	8,193	0.02%
2023/03/27	1	55.10	3	55.00	54.60	-2	8,860	-0.02%
2023/03/23	3	53.80	0	0.00	53.80	3	9,429	0.03%
2023/03/22	2	56.60	2	56.60	56.20	0	9,505	0.00%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	2	58.10	2	57.10	57.10	0	9,642	0.00%
2023/03/15	0	0.00	1	57.70	58.00	-1	9,624	-0.01%
2023/03/14	0	0.00	1	56.80	57.10	-1	9,519	-0.01%
2023/03/13	4	57.15	3	57.23	57.30	1	9,596	0.01%
2023/03/10	1.1	59.11	0	0.00	58.40	1.1	9,541	0.01%
2023/03/09	1	59.70	1	59.80	59.60	0	9,609	0.00%
2023/03/08	2	59.85	1	59.60	59.50	1	9,632	0.01%
2023/03/06	4	60.23	1	60.50	60.90	3	9,491	0.03%
2023/03/03	5	61.00	7	60.09	60.40	-2	9,645	-0.02%
2023/03/02	5	60.48	16	60.44	60.30	-11	9,587	-0.11%
2023/03/01	14	57.41	3	59.73	57.40	11	9,184	0.12%
2023/02/24	0	0.00	23	60.65	61.00	-23	8,786	-0.26%
2023/02/23	0	0.00	4	55.63	56.60	-4	8,081	-0.05%
2023/02/22	1	50.90	4	51.65	51.50	-3	7,877	-0.04%
2023/02/20	0	0.00	3	49.58	49.75	-3	8,173	-0.04%
2023/02/17	1	49.85	0	0.00	49.80	1	8,339	0.01%
2023/02/16	1	51.50	0	0.00	51.40	1	8,437	0.01%
2023/02/10	1	51.80	1	51.90	51.80	0	8,658	0.00%
2023/02/09	0	0.00	1	51.90	51.70	-1	8,711	-0.01%
2023/02/03	2	50.85	2	50.30	50.30	0	8,854	0.00%
2023/02/02	2	50.65	21	50.99	50.90	-19	8,866	-0.21%
2023/01/17	1	49.20	1	49.40	49.80	0	8,684	0.00%
2023/01/16	2	48.88	2	49.10	49.00	0	8,737	0.00%
2023/01/13	0	0.00	10	49.70	49.80	-10	8,691	-0.12%
2023/01/12	3	49.05	3	48.32	49.05	0	8,699	0.00%
2023/01/11	2	47.90	3	47.87	47.75	-1	8,642	-0.01%
2023/01/10	1	47.20	20	47.62	47.20	-19	8,655	-0.22%
2023/01/09	0	0.00	5	47.47	48.00	-5	8,710	-0.06%
2023/01/05	0	0.00	1	46.80	46.80	-1	8,777	-0.01%
2023/01/04	2	46.20	0	0.00	46.30	2	8,838	0.02%
2023/01/03	3	47.35	30	47.25	47.50	-27	8,787	-0.31%
2022/12/30	2	48.75	2	48.75	48.60	0	8,789	0.00%
2022/12/29	0	0.00	11	48.63	48.70	-11	8,907	-0.12%
2022/12/28	2	48.78	2	48.48	48.80	0	8,912	0.00%
2022/12/26	1	49.00	0	0.00	49.00	1	8,949	0.01%
2022/12/23	2	50.20	0	0.00	50.10	2	8,926	0.02%
2022/12/22	5	50.22	9	50.70	51.90	-4	8,837	-0.05%
2022/12/21	2	49.00	1	49.25	49.45	1	8,400	0.01%
2022/12/20	0	0.00	2	48.10	48.20	-2	8,143	-0.02%
2022/12/19	8	48.92	5	48.38	47.60	3	7,937	0.04%
2022/12/16	7	50.32	46	51.06	49.85	-39	7,667	-0.51%
2022/12/15	2	49.80	45.1	50.35	50.50	-43.1	7,438	-0.58%
2022/12/14	5	46.72	5	47.35	48.20	0	7,511	0.00%
2022/12/13	1	48.00	3	47.57	47.95	-2	7,307	-0.03%
2022/12/09	0	0.00	3	47.02	47.25	-3	7,285	-0.04%
2022/12/08	0	0.00	0.1	45.10	45.85	-0.1	7,536	0.00%
2022/12/07	1	45.20	1	45.20	45.30	0	7,742	0.00%
2022/12/06	2	45.43	2	46.35	45.00	0	7,662	0.00%
2022/12/05	2	46.50	2	46.38	46.25	0	7,609	0.00%
2022/12/02	5.1	47.82	2	48.15	46.75	3.1	7,478	0.04%
2022/12/01	6	48.08	15	48.30	48.05	-9	7,426	-0.12%
2022/11/30	1	46.50	0	0.00	46.50	1	7,236	0.01%
2022/11/29	7	46.33	4	46.50	46.55	3	7,190	0.04%
2022/11/28	3	45.17	3	45.30	45.35	0	7,152	0.00%
2022/11/25	2	45.90	0	0.00	46.50	2	7,025	0.03%
2022/11/24	3	44.25	4	44.49	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	5	43.14	43.30	-5	6,689	-0.07%
2022/11/22	1	42.05	1	42.50	42.35	0	6,665	0.00%
2022/11/21	1	42.15	0	0.00	41.70	1	6,653	0.02%
2022/11/18	2	42.90	2	43.00	42.85	0	6,686	0.00%
2022/11/17	4	43.33	4	43.53	43.45	0	6,635	0.00%
2022/11/16	5	43.65	2	43.90	43.15	3	6,589	0.05%
2022/11/15	1	42.15	0	0.00	42.30	1	6,364	0.02%
2022/11/14	0	0.00	1	40.50	41.20	-1	6,236	-0.02%
2022/11/11	6	39.34	6	39.63	39.60	0	6,182	0.00%
2022/11/10	4	38.48	4	38.50	38.50	0	6,125	0.00%
2022/10/27	2	36.03	6	35.72	36.35	-4	5,931	-0.07%
2022/10/24	0	0.00	1	35.80	36.50	-1	6,043	-0.02%
2022/10/21	5	34.85	0	0.00	34.75	5	5,970	0.08%
2022/10/20	1	35.40	21	33.92	35.40	-20	6,018	-0.33%
2022/10/18	20	35.65	0	0.00	35.40	20	6,013	0.33%
2022/10/17	1	35.00	0	0.00	35.35	1	6,185	0.02%
2022/10/14	2	36.15	2	36.40	36.15	0	6,661	0.00%
2022/10/13	15	36.23	2	35.10	35.45	13	6,761	0.19%
2022/10/11	0	0.00	23	38.66	37.75	-23	6,919	-0.33%
2022/10/07	2	40.20	20	40.15	39.65	-18	6,896	-0.26%
2022/10/05	0	0.00	1	39.10	39.10	-1	6,785	-0.01%
2022/10/04	21	38.76	0	0.00	38.75	21	6,795	0.31%
2022/10/03	0	0.00	7	37.25	37.35	-7	6,742	-0.10%
2022/09/29	0	0.00	10	36.60	36.80	-10	6,750	-0.15%
2022/09/27	21	38.90	1	39.00	39.10	20	6,714	0.30%
2022/09/26	5	38.90	0	0.00	38.45	5	6,742	0.07%
2022/09/23	1	40.85	0	0.00	41.10	1	6,693	0.01%
2022/09/22	17	40.72	6	40.78	40.45	11	6,612	0.17%
2022/09/21	4	40.91	4	40.79	41.10	0	6,460	0.00%
2022/09/20	6	39.30	6	39.38	39.25	0	6,180	0.00%
2022/09/19	4	39.40	15	39.29	39.00	-11	6,355	-0.17%
2022/09/16	13	41.00	13	40.86	41.05	0	6,414	0.00%
2022/09/15	11	40.87	10	40.79	40.55	1	6,587	0.02%
2022/09/14	0	0.00	6	39.65	39.85	-6	6,586	-0.09%
2022/09/12	0	0.00	3	38.02	37.90	-3	6,890	-0.04%
2022/09/08	5	36.74	2	37.00	37.00	3	7,074	0.04%
2022/09/07	1	36.00	0	0.00	37.20	1	7,174	0.01%
2022/09/06	10	36.80	0	0.00	36.85	10	7,214	0.14%
2022/09/05	9	37.18	5	36.94	36.70	4	7,274	0.05%
2022/09/02	13	37.19	8	37.45	37.00	5	7,312	0.07%
2022/08/31	1	37.60	2	37.40	38.15	-1	7,394	-0.01%
2022/08/29	13	38.32	5	38.34	38.40	8	7,400	0.11%
2022/08/26	3	40.05	3	40.15	40.20	0	7,488	0.00%
2022/08/25	7	40.04	0	0.00	39.95	7	7,530	0.09%
2022/08/24	8	40.15	8	40.48	40.25	0	7,609	0.00%
2022/08/23	10	40.15	0	0.00	40.10	10	7,950	0.13%
2022/08/22	0	0.00	2	40.25	40.55	-2	8,132	-0.02%
2022/08/19	4	42.35	4	41.95	41.95	0	8,296	0.00%
2022/08/18	9	42.87	6	43.32	42.85	3	8,556	0.04%
2022/08/16	3	41.58	3	41.70	41.50	0	8,654	0.00%
2022/08/15	10	42.13	10	41.85	42.30	0	8,896	0.00%
2022/08/11	0	0.00	1	42.45	42.05	-1	9,168	-0.01%
2022/08/10	8	41.55	8	41.61	41.50	0	9,250	0.00%
2022/08/09	0	0.00	5	41.35	41.30	-5	9,411	-0.05%
2022/08/08	13	40.81	4	41.15	40.90	9	9,665	0.09%
2022/08/05	0	0.00	1	41.00	41.10	-1	9,791	-0.01%
2022/08/04	5	40.65	0	0.00	40.45	5	10,049	0.05%
2022/08/02	15	41.23	0	0.00	41.30	15	10,482	0.14%
2022/07/28	2	42.73	0	0.00	42.45	2	11,248	0.02%
2022/07/25	0	0.00	1	41.90	42.10	-1	11,855	-0.01%
2022/07/22	1	43.40	3	43.33	42.85	-2	12,103	-0.02%
2022/07/21	19	43.83	2	43.28	43.30	17	12,295	0.14%
2022/07/20	1	42.20	21	42.21	41.45	-20	12,072	-0.17%
2022/07/19	1	41.10	1	41.55	41.50	0	12,205	0.00%
2022/07/18	0	0.00	2	39.60	40.15	-2	12,501	-0.02%
2022/07/15	1	38.55	0	0.00	38.75	1	13,161	0.01%
2022/07/14	0	0.00	4	39.40	39.80	-4	14,468	-0.03%
2022/07/13	5	39.28	1	38.85	38.70	4	14,784	0.03%
2022/07/12	4	38.83	2	39.55	38.15	2	14,888	0.01%
2022/07/11	4	40.10	0	0.00	40.40	4	15,204	0.03%
2022/07/07	0	0.00	3	38.70	39.45	-3	15,220	-0.02%
2022/07/05	11	39.76	10	40.20	40.35	1	15,211	0.01%
2022/07/04	0	0.00	2	39.25	39.55	-2	15,179	-0.01%
2022/07/01	5	39.50	1	41.15	38.90	4	15,157	0.03%
2022/06/29	1	42.20	10	43.16	42.30	-9	15,036	-0.06%
2022/06/27	2	44.30	21	43.27	43.65	-19	14,966	-0.13%
2022/06/24	1	44.45	0	0.00	44.45	1	14,805	0.01%
2022/06/23	18	44.58	15	43.50	43.85	3	14,697	0.02%
2022/06/22	22	46.62	17	46.52	45.50	5	14,558	0.03%
2022/06/21	14	48.03	9	48.34	47.95	5	14,233	0.04%
2022/06/20	19	49.95	10	48.36	48.00	9	13,989	0.06%
2022/06/17	0	0.00	1	52.10	51.80	-1	13,700	-0.01%
2022/06/16	14	54.61	15	53.06	52.40	-1	13,487	-0.01%
2022/06/15	0	0.00	1	54.60	54.60	-1	13,433	-0.01%
2022/06/14	1	55.70	0	0.00	55.60	1	13,477	0.01%
2022/06/13	0	0.00	3	55.60	56.50	-3	13,726	-0.02%
2022/06/10	5	57.40	0	0.00	57.20	5	14,145	0.04%
2022/06/09	7	57.54	4	57.80	58.20	3	14,520	0.02%
2022/06/08	0	0.00	1	58.20	58.30	-1	14,847	-0.01%
2022/06/07	2	57.90	0	0.00	57.80	2	15,624	0.01%
2022/06/06	7	58.97	6	58.50	58.50	1	15,684	0.01%
2022/06/02	3	59.37	8	59.33	59.30	-5	15,670	-0.03%
2022/06/01	19	59.13	18	59.36	59.50	1	15,733	0.01%
2022/05/31	37	60.20	24	59.10	59.00	13	15,703	0.08%
2022/05/30	26	61.30	10	61.60	61.50	16	15,495	0.10%
2022/05/27	22	61.40	29	62.10	62.80	-7	15,313	-0.05%
2022/05/26	4	62.15	3	62.83	61.20	1	15,150	0.01%
2022/05/25	9	61.56	9	61.79	61.50	0	15,064	0.00%
2022/05/24	11	61.73	10	61.75	61.10	1	15,143	0.01%
2022/05/23	13	61.64	14	61.81	61.30	-1	15,342	-0.01%
2022/05/19	3	58.17	3	57.57	57.50	0	15,237	0.00%
2022/05/18	6	59.75	0	0.00	59.20	6	15,152	0.04%
2022/05/17	6	60.32	1	60.30	59.40	5	15,086	0.03%
2022/05/16	9	58.59	4	60.18	61.40	5	14,984	0.03%
2022/05/13	4	60.60	0	0.00	60.50	4	14,742	0.03%
2022/05/12	9	61.91	0	0.00	60.00	9	14,645	0.06%
2022/05/11	102	64.11	96	62.83	62.70	6	14,408	0.04%	大買/
2022/05/10	4	64.65	4	64.70	64.70	0	14,364	0.00%
2022/05/09	7	65.14	5	63.88	63.10	2	14,165	0.01%
2022/05/06	2	66.40	1	65.50	66.00	1	13,914	0.01%
2022/05/05	6.2	64.54	12	65.11	65.30	-5.8	13,608	-0.04%
2022/05/04	8	65.49	18	65.19	64.20	-10	13,444	-0.07%
2022/05/03	1	64.60	10	62.40	63.40	-9	13,257	-0.07%
2022/04/29	4	64.90	6	63.42	64.20	-2	13,166	-0.02%
2022/04/28	11	63.25	0	0.00	62.00	11	12,901	0.09%
2022/04/27	7	64.10	0	0.00	64.50	7	12,636	0.06%
2022/04/26	6	65.20	0	0.00	62.80	6	12,335	0.05%
2022/04/25	3	65.03	0.1	65.60	66.30	2.9	12,021	0.02%
2022/04/22	5	68.88	1	68.70	69.10	4	11,733	0.03%
2022/04/21	20	68.56	24	68.46	69.50	-4	11,261	-0.04%
2022/04/20	13	67.08	20.5	68.14	65.90	-7.5	10,553	-0.07%
2022/04/19	2	63.80	2	63.60	64.80	0	9,265	0.00%
2022/04/18	0	0.00	2	62.00	62.10	-2	8,963	-0.02%
2022/04/15	7	61.56	4	62.20	62.30	3	8,829	0.03%
2022/04/14	3	58.97	2	59.00	59.80	1	8,508	0.01%
2022/03/31	2	59.40	2	59.10	59.10	0	8,696	0.00%
2022/03/30	5	58.60	7	59.34	59.80	-2	8,858	-0.02%
2022/03/29	2	59.10	2	58.70	58.70	0	9,176	0.00%
2022/03/25	12	60.07	10	59.40	59.20	2	10,155	0.02%
2022/03/24	4	61.30	4	61.60	62.00	0	10,372	0.00%
2022/03/22	25	61.72	24	61.60	61.60	1	10,930	0.01%
2022/03/21	6	61.63	7	61.90	62.40	-1	11,120	-0.01%
2022/03/18	1	61.70	0	0.00	61.70	1	11,220	0.01%
2022/03/17	2	63.00	1	62.20	63.40	1	11,268	0.01%
2022/03/16	1	61.60	0	0.00	61.60	1	11,267	0.01%
2022/03/15	24	65.56	3	62.77	62.50	21	11,099	0.19%
2022/03/14	4	66.43	3	66.10	67.20	1	11,077	0.01%
2022/03/11	0	0.00	2	65.40	65.10	-2	10,840	-0.02%
2022/03/10	0	0.00	3	65.03	65.60	-3	10,814	-0.03%
2022/03/08	6	60.20	6	60.87	59.10	0	10,330	0.00%
2022/03/07	6	60.37	6	60.25	60.60	0	10,318	0.00%
2022/03/04	21	61.59	22	61.90	61.50	-1	10,302	-0.01%
2022/03/03	19	61.09	19	61.44	61.80	0	10,289	0.00%
2022/03/01	6	60.57	6	61.00	61.00	0	10,362	0.00%
2022/02/25	1	61.00	0	0.00	60.50	1	10,445	0.01%
2022/02/24	13	61.11	14	61.64	59.90	-1	10,301	-0.01%
2022/02/23	6	61.00	6	61.50	61.50	0	10,203	0.00%
2022/02/22	2	60.90	2	61.20	60.30	0	9,947	0.00%
2022/02/21	2	60.60	2	61.40	61.10	0	9,883	0.00%
2022/02/18	2	60.30	2	60.90	60.90	0	9,838	0.00%
2022/02/17	0	0.00	1	60.40	59.70	-1	9,848	-0.01%
2022/02/16	0	0.00	5	60.30	60.50	-5	9,907	-0.05%
2022/02/15	5	59.20	5	59.60	59.40	0	9,999	0.00%
2022/02/11	5	59.30	5	59.80	59.90	0	10,341	0.00%
2022/02/10	12	58.92	12	59.63	59.70	0	10,690	0.00%
2022/02/09	7	58.23	7	58.46	58.30	0	10,695	0.00%
2022/02/08	0	0.00	1	57.10	57.90	-1	10,744	-0.01%
2022/02/07	6	56.30	7	55.09	56.80	-1	10,889	-0.01%
2022/01/26	15	53.39	14	53.31	53.10	1	11,253	0.01%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/20	3	55.83	3	55.73	56.00	0	11,782	0.00%
2022/01/18	2	58.00	2	57.90	57.60	0	12,050	0.00%
2022/01/17	0	0.00	1	57.00	57.40	-1	12,348	-0.01%
2022/01/14	3	57.30	3	57.70	58.20	0	12,809	0.00%
2022/01/13	11	57.87	12	57.46	57.90	-1	12,982	-0.01%
2022/01/10	1	58.00	0	0.00	58.10	1	13,970	0.01%
2022/01/04	1	59.80	1	59.80	60.60	0	17,433	0.00%
2022/01/03	1	60.90	2	59.85	60.00	-1	19,950	-0.01%
2021/12/29	1	61.30	3	61.63	61.10	-2	21,392	-0.01%
2021/12/28	0	0.00	0.1	61.70	61.00	-0.1	22,378	0.00%
2021/12/27	0	0.00	1	61.30	61.20	-1	23,881	0.00%
2021/12/24	15	63.75	15	63.07	62.00	0	25,225	0.00%
2021/12/23	23	64.13	16	63.06	63.00	7	25,739	0.03%
2021/12/22	12	63.48	10	63.98	64.30	2	25,689	0.01%
2021/12/21	2	63.80	4	61.78	63.70	-2	25,369	-0.01%
2021/12/20	6	61.95	2	61.70	60.40	4	24,862	0.02%
2021/12/17	3	61.53	4	61.28	60.80	-1	24,709	0.00%
2021/12/16	3	59.87	2	59.60	59.70	1	24,393	0.00%
2021/12/15	4	59.70	7	60.26	60.00	-3	24,326	-0.01%
2021/12/14	4	59.38	1	58.70	58.30	3	24,183	0.01%
2021/12/13	11	59.69	25	60.17	60.30	-14	24,095	-0.06%
2021/12/10	19	59.95	9	59.84	60.10	10	24,122	0.04%
2021/12/09	10	61.05	11	59.87	60.40	-1	24,195	0.00%
2021/12/08	15.6	60.42	19	62.29	60.60	-3.5	24,358	-0.01%
2021/12/07	1	59.00	1	59.30	59.30	0	24,014	0.00%
2021/12/06	2	59.30	0	0.00	57.50	2	23,920	0.01%
2021/12/03	11	55.69	0	0.00	56.20	11	23,755	0.05%
2021/12/02	0	0.00	3	56.57	56.40	-3	23,998	-0.01%
2021/12/01	0	0.00	1	54.70	55.00	-1	23,914	0.00%
2021/11/29	0	0.00	1	52.70	52.50	-1	24,393	0.00%
2021/11/25	0.1	54.10	0	0.00	54.20	0.1	24,831	0.00%
2021/11/22	12	53.08	15	53.24	53.30	-3	25,787	-0.01%
2021/11/19	4	52.63	1	52.30	52.30	3	26,379	0.01%
2021/11/17	2	53.00	1	53.30	53.10	1	27,980	0.00%
2021/11/15	0	0.00	1	54.10	54.20	-1	28,822	0.00%
2021/11/11	5	56.30	3	56.13	54.60	2	29,109	0.01%
2021/11/10	3	56.93	2	56.90	56.80	1	29,053	0.00%
2021/11/09	3	56.73	2	56.85	56.50	1	29,003	0.00%
2021/11/08	6	54.00	7	54.80	55.20	-1	28,746	0.00%
2021/11/03	0	0.00	13	53.17	53.90	-13	28,869	-0.05%
2021/11/02	1	53.00	5	52.92	52.70	-4	28,987	-0.01%
2021/11/01	7	52.43	0	0.00	52.10	7	28,983	0.02%
2021/10/29	0	0.00	6	53.00	52.60	-6	28,909	-0.02%
2021/10/27	4	51.60	0	0.00	51.70	4	29,021	0.01%
2021/10/25	15	51.23	17	51.58	53.20	-2	29,733	-0.01%
2021/10/22	22	53.60	3	52.47	52.00	19	29,803	0.06%
2021/10/21	1	56.70	0	0.00	55.80	1	29,602	0.00%
2021/10/20	5	57.20	6	56.27	56.00	-1	29,630	0.00%
2021/10/19	10	56.70	10	56.44	56.50	0	29,940	0.00%
2021/10/18	29	55.80	31	56.25	56.60	-2	30,269	-0.01%
2021/10/15	1	61.20	0	0.00	60.50	1	30,171	0.00%
2021/10/14	32	59.48	31	59.58	60.00	1	30,170	0.00%
2021/10/13	10	64.38	12	65.92	61.90	-2	29,532	-0.01%
2021/10/12	15	66.46	22	66.88	65.70	-7	30,230	-0.02%
2021/10/08	47	72.47	31	72.63	72.90	16	30,745	0.05%
2021/10/07	2	71.30	8.1	71.95	72.10	-6.1	29,252	-0.02%
2021/10/06	0	0.00	2	67.00	65.60	-2	29,263	-0.01%
2021/10/05	85	63.84	82	64.14	66.00	3	29,145	0.01%
2021/10/04	25	65.27	26	64.23	65.90	-1	28,809	0.00%
2021/10/01	1	66.70	16	68.09	62.90	-15	28,252	-0.05%
2021/09/30	0	0.00	8	67.04	68.60	-8	27,943	-0.03%
2021/09/29	0	0.00	1	63.10	62.40	-1	28,571	0.00%
2021/09/27	2	64.00	0	0.00	63.90	2	31,156	0.01%
2021/09/24	0	0.00	3	65.40	65.00	-3	34,992	-0.01%
2021/09/22	1.1	61.71	1	62.60	62.00	0.1	39,665	0.00%
2021/09/15	0.1	64.30	0	0.00	63.90	0.1	47,675	0.00%
2021/09/14	0	0.00	1	66.00	63.60	-1	49,222	0.00%
2021/09/13	2	64.35	2	65.05	63.90	0	52,959	0.00%
2021/09/10	0	0.00	5	61.82	62.90	-5	53,114	-0.01%
2021/09/09	1.1	61.45	1	61.70	61.70	0.1	53,750	0.00%
2021/09/08	0	0.00	1	61.90	62.90	-1	54,643	0.00%
2021/09/07	15	63.02	4	64.45	61.70	11	55,285	0.02%
2021/09/06	1.1	61.69	0	0.00	61.60	1.1	55,658	0.00%
2021/09/03	2	65.70	1	64.70	63.80	1	56,174	0.00%
2021/09/02	2.2	66.23	2	67.50	67.20	0.2	56,309	0.00%
2021/09/01	6.1	66.17	7	65.99	65.80	-1	56,476	0.00%
2021/08/31	5	70.90	5	70.54	69.30	0	56,856	0.00%
2021/08/30	12	72.83	7	72.89	70.90	5	57,079	0.01%
2021/08/27	2	71.15	8	71.21	70.20	-6	57,053	-0.01%
2021/08/26	6	73.27	20	74.70	72.90	-14	57,307	-0.02%
2021/08/25	18	72.42	34	72.42	74.00	-16	58,239	-0.03%
2021/08/24	202	72.71	208	73.23	72.80	-6	58,124	-0.01%	大買/大賣/
2021/08/23	0	0.00	9.1	70.10	70.10	-9.1	57,448	-0.02%
2021/08/20	0	0.00	13	63.49	63.80	-13	58,353	-0.02%
2021/08/19	14	61.92	58	62.97	60.40	-44	59,070	-0.07%
2021/08/18	11	57.31	9	60.79	62.40	2	59,461	0.00%
2021/08/17	7	58.29	1	57.70	57.10	6	60,462	0.01%
2021/08/16	36	59.94	0	0.00	58.80	36	61,044	0.06%
2021/08/13	5	61.90	16	63.09	61.20	-11	61,556	-0.02%
2021/08/11	17.5	62.41	3	62.77	61.20	14.5	62,923	0.02%
2021/08/10	2	63.60	5	63.08	62.30	-3	62,981	0.00%
2021/08/09	6	64.15	13	64.42	63.00	-7	63,482	-0.01%
2021/08/06	24	65.89	4	66.95	64.20	20	63,902	0.03%
2021/08/05	6	63.42	8	63.71	63.10	-2	63,763	0.00%
2021/08/04	1	64.90	1	64.40	64.00	0	63,876	0.00%
2021/08/03	15	64.45	13	64.82	63.90	2	64,567	0.00%
2021/08/02	5	63.46	7	62.76	64.50	-2	65,142	0.00%
2021/07/30	41	67.16	31	67.05	62.60	10	65,383	0.02%
2021/07/29	13	65.41	15	66.20	67.20	-2	65,268	0.00%
2021/07/28	6	62.58	40	62.21	62.30	-34	65,495	-0.05%
2021/07/27	12	64.23	13.5	63.42	62.00	-1.5	65,896	0.00%
2021/07/26	26	67.25	15	67.91	64.10	11	67,139	0.02%
2021/07/23	30	66.35	17	67.60	67.00	13	67,620	0.02%
2021/07/22	49	64.57	45	64.95	64.90	4	67,897	0.01%
2021/07/21	19.1	67.85	3	66.90	65.00	16.1	68,700	0.02%
2021/07/20	30	68.94	3	68.07	67.90	27	69,019	0.04%
2021/07/19	40.2	71.03	12	71.18	70.60	28.2	69,684	0.04%
2021/07/16	93.2	73.01	73	73.55	71.00	20.2	70,256	0.03%
2021/07/15	24	70.65	17.1	70.37	73.90	6.9	69,495	0.01%
2021/07/14	4.1	67.33	4	66.98	67.20	0.1	69,104	0.00%
2021/07/13	15.1	70.38	11.1	68.71	69.50	4	68,429	0.01%
2021/07/12	10	73.28	10	73.50	71.80	0	67,993	0.00%
2021/07/09	18.6	74.07	24	72.07	72.10	-5.4	67,505	-0.01%
2021/07/08	32	75.03	3	75.53	76.00	29	67,084	0.04%
2021/07/07	2	76.40	7	76.33	75.60	-5	66,212	-0.01%
2021/07/06	12	79.49	53	78.60	77.00	-41	65,280	-0.06%
2021/07/05	27.1	80.28	23	78.19	78.00	4.1	64,163	0.01%
2021/07/02	43	87.50	25	86.05	84.50	18	62,931	0.03%
2021/07/01	50	91.40	42	91.99	88.70	8	61,490	0.01%
2021/06/30	24.1	87.89	28	87.53	89.10	-4	57,706	-0.01%
2021/06/29	51.1	87.01	40	85.99	83.00	11.1	55,515	0.02%
2021/06/28	47	83.09	47	83.56	85.00	0	53,345	0.00%
2021/06/25	31	80.29	36.5	80.25	79.00	-5.5	50,615	-0.01%
2021/06/24	179	78.36	186	78.22	77.70	-7	48,291	-0.01%	大買/大賣/
2021/06/23	155	75.31	199	75.36	74.50	-44	45,419	-0.10%	大買/大賣/
2021/06/22	88.1	82.08	71.4	81.91	82.70	16.7	43,824	0.04%
2021/06/21	12	75.57	9	75.54	75.60	3	40,035	0.01%
2021/06/18	14	66.34	21	68.29	68.80	-7	39,777	-0.02%
2021/06/17	16	59.73	85	61.39	62.60	-69	39,449	-0.17%
2021/06/16	56	59.29	27	60.50	58.60	29	38,616	0.08%
2021/06/15	16	60.13	34	61.06	61.20	-18	37,964	-0.05%
2021/06/11	8	58.10	32	58.26	58.30	-24	37,224	-0.06%
2021/06/09	86	55.82	33	55.16	55.10	53	36,302	0.15%
2021/06/08	20	58.62	3	58.30	57.20	17	35,860	0.05%
2021/06/07	35	56.99	38	56.30	57.20	-3	35,212	-0.01%
2021/06/04	15	59.29	6	59.47	59.00	9	34,757	0.03%
2021/06/03	17	61.64	12	62.40	61.30	5	34,450	0.01%
2021/06/02	52	62.70	48	62.53	61.60	4	34,207	0.01%
2021/06/01	16	59.51	4	59.40	61.00	12	32,922	0.04%
2021/05/31	16	60.95	16	60.63	59.80	0	32,520	0.00%
2021/05/28	40	59.57	28	60.36	60.40	12	31,635	0.04%
2021/05/27	30	58.79	65	59.21	58.30	-35	30,551	-0.11%
2021/05/26	65	57.45	74	58.25	57.10	-9	29,473	-0.03%
2021/05/25	121	55.50	82	57.70	57.50	39	28,382	0.14%	大買/
2021/05/24	43	54.68	46	55.23	55.90	-3	26,966	-0.01%
2021/05/21	28	47.93	26	48.90	50.90	2	26,332	0.01%
2021/05/20	81	48.76	39	47.39	46.35	42	25,730	0.16%
2021/05/19	16	49.37	26	50.58	51.10	-10	24,989	-0.04%
2021/05/18	13	45.15	0	0.00	47.65	13	24,375	0.05%
2021/05/17	132	43.15	136	43.38	43.35	-4	24,091	-0.02%	大買/大賣/
2021/05/14	11	49.33	15	48.87	47.45	-4	23,447	-0.02%
2021/05/13	185	53.09	192	53.31	52.70	-7	22,766	-0.03%	大買/大賣/
2021/05/12	138	59.51	130	59.23	58.50	8	22,337	0.04%	大買/大賣/
2021/05/11	57	67.04	46	65.98	65.00	11	22,097	0.05%
2021/05/10	58	66.97	56	67.81	67.80	2	21,344	0.01%
2021/05/07	22	63.46	21	63.06	64.80	1	20,635	0.00%
2021/05/06	26	63.86	8	62.95	62.90	18	20,145	0.09%
2021/05/05	27	63.87	35	64.06	61.90	-8	19,705	-0.04%
2021/05/04	35.4	63.89	32	64.01	63.20	3.4	18,995	0.02%
2021/05/03	53	73.48	53.3	72.36	70.20	-0.3	18,251	0.00%
2021/04/29	3.5	68.44	3	69.87	70.20	0.5	16,779	0.00%
2021/04/28	16	70.34	32	69.40	68.00	-16	16,142	-0.10%
2021/04/27	46	70.23	47	70.23	69.00	-1	15,420	-0.01%
2021/04/26	35	64.95	28	66.01	67.90	7	14,104	0.05%
2021/04/23	61	62.90	55	62.13	61.80	6	13,310	0.05%
2021/04/22	104.3	66.86	108	66.92	63.70	-3.7	12,385	-0.03%	大買/大賣/
2021/04/21	122	61.22	127	61.56	61.90	-5	11,585	-0.04%	大買/大賣/
2021/04/20	270	56.33	264	56.64	56.30	6	10,663	0.06%	大買/大賣/
2021/04/19	20	51.07	21	51.98	52.40	-1	9,741	-0.01%
2021/04/16	2	44.85	16	46.05	47.65	-14	9,682	-0.14%
2021/04/15	6	43.10	0	0.00	43.35	6	9,396	0.06%
2021/04/14	0	0.00	4	43.05	44.00	-4	9,501	-0.04%
2021/04/13	1	43.00	3	44.07	43.00	-2	9,410	-0.02%
2021/04/12	23	43.28	20	42.38	42.50	3	9,563	0.03%
2021/04/09	12	41.63	37	41.59	41.85	-25	9,633	-0.26%
2021/04/08	1	42.55	1	42.95	42.85	0	9,609	0.00%
2021/04/07	1	41.20	0	0.00	42.05	1	9,684	0.01%
2021/04/06	1	42.40	7	42.21	42.05	-6	10,351	-0.06%
2021/04/01	21	42.40	19	42.36	42.35	2	10,740	0.02%
2021/03/31	0	0.00	3	41.10	41.30	-3	10,602	-0.03%
2021/03/29	0	0.00	5	39.20	39.40	-5	10,483	-0.05%
2021/03/26	1	37.90	0	0.00	37.90	1	11,037	0.01%
2021/03/25	28	37.44	25	37.89	37.35	3	11,832	0.03%
2021/03/24	3	38.30	0	0.00	38.75	3	12,308	0.02%
2021/03/23	25	38.48	24	38.55	38.80	1	12,204	0.01%
2021/03/22	100	39.22	82	39.38	39.00	18	12,070	0.15%
2021/03/19	12	38.04	5	38.50	37.70	7	11,858	0.06%
2021/03/18	0	0.00	15	37.97	38.00	-15	11,738	-0.13%
2021/03/17	1	37.30	0	0.00	37.65	1	11,566	0.01%
2021/03/15	2	37.65	2	37.95	37.75	0	11,624	0.00%
2021/03/12	0	0.00	1	36.55	36.70	-1	11,686	-0.01%
2021/03/10	1	35.85	1	36.45	36.50	0	11,607	0.00%
2021/03/09	10	35.62	10	36.63	36.70	0	11,573	0.00%
2021/03/08	1	37.10	1	37.75	35.50	0	11,480	0.00%
2021/02/22	3	35.13	0	0.00	35.15	3	11,115	0.03%
2021/02/18	0	0.00	5	35.33	35.25	-5	11,037	-0.05%
2021/02/17	0	0.00	4	33.20	33.15	-4	10,811	-0.04%
2021/02/03	0	0.00	1	32.80	32.55	-1	10,813	-0.01%
2021/02/02	1	32.25	5	32.70	33.00	-4	10,856	-0.04%
2021/02/01	0	0.00	1	32.30	32.05	-1	10,888	-0.01%
2021/01/29	4	31.50	0	0.00	31.25	4	10,869	0.04%
2021/01/27	1	33.30	1	33.10	33.05	0	10,715	0.00%
2021/01/19	1	35.10	0	0.00	35.25	1	10,383	0.01%
2021/01/18	8	34.29	8	34.55	34.70	0	10,359	0.00%
2021/01/15	16	35.94	16	34.72	34.95	0	10,260	0.00%
2021/01/13	10	35.98	10	36.27	36.00	0	9,885	0.00%
2021/01/11	1	37.50	5	38.28	37.40	-4	9,620	-0.04%
2021/01/08	20	35.55	28	35.52	35.80	-8	9,343	-0.09%
2021/01/07	10	34.95	25	34.56	34.80	-15	9,238	-0.16%
2021/01/06	24	36.87	24	36.92	35.75	0	9,102	0.00%
2021/01/05	0	0.00	12	37.15	37.15	-12	8,961	-0.13%
2021/01/04	44	37.13	41	36.70	36.70	3	8,698	0.03%
2020/12/31	44	36.87	46	36.87	36.90	-2	8,539	-0.02%
2020/12/30	81	36.28	74	36.43	36.95	7	8,477	0.08%
2020/12/29	93	37.69	67	37.33	36.90	26	8,518	0.31%
2020/12/28	6	36.97	13	36.86	37.15	-7	7,947	-0.09%
2020/12/25	1	34.40	3	34.97	35.00	-2	7,362	-0.03%
2020/12/24	5	34.20	4	34.80	34.20	1	7,220	0.01%
2020/12/23	1	34.65	1	33.60	34.65	0	7,166	0.00%
2020/12/22	36	33.58	32	33.86	34.35	4	6,956	0.06%
2020/12/21	4	35.59	12	36.32	36.65	-8	6,260	-0.13%
2020/12/18	37	33.67	39	34.01	34.00	-2	5,401	-0.04%
2020/12/15	4	32.85	0	0.00	31.60	4	4,656	0.09%
2020/12/11	0	0.00	1	30.65	30.95	-1	4,338	-0.02%
2020/12/08	1	32.00	0	0.00	31.55	1	4,110	0.02%
2020/11/27	1	31.95	0	0.00	32.00	1	3,709	0.03%
2020/11/24	0	0.00	17	30.17	30.55	-17	3,449	-0.49%
2020/11/23	16	30.38	0	0.00	30.30	16	3,411	0.47%
2020/11/19	0	0.00	10	29.80	30.00	-10	3,364	-0.30%
2020/11/18	10	30.20	2	29.60	30.05	8	3,337	0.24%
2020/11/13	0	0.00	1	29.45	29.50	-1	3,272	-0.03%
2020/11/12	2	29.35	3	29.25	29.25	-1	3,267	-0.03%
2020/11/11	1	29.35	13	29.31	29.75	-12	3,267	-0.37%
2020/11/10	13	29.61	1	29.65	29.15	12	3,240	0.37%
2020/11/06	4	28.75	0	0.00	28.80	4	3,117	0.13%
2020/10/15	10	29.35	10	28.90	29.35	0	2,959	0.00%
2020/10/14	6	29.47	0	0.00	29.50	6	2,865	0.21%
2020/10/13	15	30.36	9	29.85	29.85	6	2,778	0.22%
2020/10/12	10	29.90	10	29.85	30.00	0	2,713	0.00%
2020/10/07	3	31.80	0	0.00	32.00	3	2,543	0.12%
2020/10/06	0	0.00	6	33.25	32.75	-6	2,420	-0.25%
2020/10/05	10	31.58	15	31.79	32.90	-5	2,163	-0.23%
2020/09/30	0	0.00	2	29.85	29.95	-2	1,906	-0.10%
2020/09/29	2	29.80	0	0.00	29.95	2	1,922	0.10%
2020/09/28	3	30.00	0	0.00	30.05	3	1,914	0.16%
2020/09/24	10	28.25	0	0.00	28.00	10	1,862	0.54%
2020/09/22	5	29.00	20	28.75	28.70	-15	1,927	-0.78%
2020/09/21	5	29.00	0	0.00	29.15	5	1,969	0.25%
2020/09/18	0	0.00	2	29.15	28.95	-2	2,009	-0.10%
2020/09/11	1	29.60	5	29.50	29.60	-4	2,106	-0.19%
2020/09/08	2	31.15	0	0.00	30.70	2	2,133	0.09%
2020/09/07	10	31.45	2	31.25	31.25	8	2,109	0.38%
2020/08/27	0	0.00	5	29.29	29.35	-5	2,166	-0.23%
2020/08/25	5	29.70	0	0.00	29.70	5	2,186	0.23%
2020/08/20	0	0.00	10	29.70	28.75	-10	2,191	-0.46%
2020/08/19	0	0.00	12	29.60	29.75	-12	2,195	-0.55%
2020/08/14	2	29.40	5	29.37	29.70	-3	2,191	-0.14%
2020/08/13	0	0.00	11	29.10	29.20	-11	2,179	-0.50%
2020/08/12	1	29.10	0	0.00	29.05	1	2,193	0.05%
2020/08/10	24	28.82	0	0.00	29.50	24	2,128	1.13%
2020/08/07	0	0.00	20	27.89	27.85	-20	2,083	-0.96%
2020/08/05	21	27.79	0	0.00	27.95	21	2,107	1.00%
2020/07/30	5	27.30	0	0.00	27.30	5	2,198	0.23%
2020/07/28	2	26.85	0	0.00	26.35	2	2,246	0.09%
2020/07/17	2	28.90	0	0.00	28.70	2	2,418	0.08%
2020/07/16	2	28.85	0	0.00	28.80	2	2,534	0.08%
2020/07/09	0	0.00	1	30.10	29.75	-1	2,620	-0.04%
2020/07/07	1	30.40	3	30.45	30.45	-2	2,586	-0.08%
2020/07/01	1	30.05	0	0.00	29.50	1	2,566	0.04%
2020/06/30	7	31.29	0	0.00	31.30	7	2,488	0.28%
2020/06/29	0	0.00	8	31.10	30.90	-8	2,444	-0.33%
2020/06/22	2	30.95	0	0.00	30.85	2	2,401	0.08%
2020/06/19	0	0.00	1	31.20	30.90	-1	2,397	-0.04%
2020/06/18	1	31.00	0	0.00	31.05	1	2,371	0.04%
2020/06/16	2	30.60	0	0.00	30.65	2	2,341	0.09%
2020/06/10	1	31.20	0	0.00	31.00	1	2,408	0.04%
2020/06/08	1	31.55	0	0.00	31.35	1	2,366	0.04%
2020/05/20	2	28.25	0	0.00	28.30	2	2,253	0.09%
2020/05/19	0	0.00	1	28.50	28.25	-1	2,253	-0.04%
2020/05/18	1	28.35	0	0.00	28.05	1	2,246	0.04%
2020/05/04	1	29.00	0	0.00	28.90	1	2,251	0.04%
2020/03/26	0	0.00	1	25.55	25.45	-1	1,650	-0.06%
2020/03/24	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/03/20	0	0.00	16	22.95	24.00	-16	1,589	-1.01%
2020/03/19	2	22.80	0	0.00	22.45	2	1,547	0.13%
2020/03/17	5	25.56	0	0.00	25.00	5	1,440	0.35%
2020/03/13	3	26.27	0	0.00	27.15	3	1,373	0.22%
2020/03/11	1	29.00	1	28.50	28.85	0	1,294	0.00%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/19	0	0.00	2	29.95	29.85	-2	1,161	-0.17%
2020/02/18	0	0.00	1	29.20	29.35	-1	1,158	-0.09%
2020/02/13	0	0.00	1	29.90	29.55	-1	1,118	-0.09%
2020/02/12	2	29.45	0	0.00	29.45	2	1,108	0.18%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/03	2	30.10	0	0.00	30.10	2	1,094	0.18%
2020/01/08	2	32.30	0	0.00	32.35	2	1,266	0.16%
2019/12/23	1	33.55	0	0.00	33.70	1	1,630	0.06%
2019/12/13	0	0.00	5	33.05	33.10	-5	1,782	-0.28%
2019/12/05	1	34.40	1	34.05	34.15	0	1,851	0.00%
2019/10/28	5	33.65	0	0.00	33.95	5	2,459	0.20%
2019/10/23	1	33.40	0	0.00	33.50	1	2,635	0.04%
2019/09/25	0	0.00	1	33.50	34.25	-1	3,088	-0.03%
2019/09/10	3	34.45	0	0.00	34.35	3	2,947	0.10%
2019/09/05	0	0.00	8	35.80	35.80	-8	2,863	-0.28%
2019/09/04	0	0.00	1	35.95	35.90	-1	2,835	-0.04%
2019/08/28	0	0.00	1	33.00	33.20	-1	2,532	-0.04%
2019/08/19	0	0.00	1	33.10	33.20	-1	2,389	-0.04%
2019/08/16	0	0.00	1	32.50	32.50	-1	2,356	-0.04%
2019/08/14	1	31.75	1	32.30	31.70	0	2,284	0.00%
2019/08/13	0	0.00	1	31.60	31.70	-1	2,239	-0.04%
2019/08/08	1	32.85	0	0.00	32.50	1	2,186	0.05%
2019/08/05	2	34.13	1	34.30	33.90	1	2,093	0.05%
2019/08/02	1	33.60	2	33.75	33.80	-1	2,089	-0.05%
2019/08/01	1	34.50	0	0.00	34.20	1	2,046	0.05%
2019/07/30	1	35.00	1	35.35	35.30	0	1,990	0.00%
2019/07/26	1	35.65	0	0.00	35.65	1	1,925	0.05%
2019/07/25	2	35.50	5	35.82	35.85	-3	1,899	-0.16%
2019/07/24	1	36.30	1	36.10	35.75	0	1,811	0.00%
2019/07/23	16	37.40	16	38.30	37.40	0	1,674	0.00%
2019/07/22	0	0.00	7	38.51	38.30	-7	1,520	-0.46%
2019/07/19	11	36.65	11	35.90	36.65	0	1,258	0.00%
2019/07/18	1	35.95	1	35.50	35.10	0	1,151	0.00%
2019/07/17	2	34.20	0	0.00	34.00	2	995	0.20%
2019/07/15	0	0.00	2	33.15	33.15	-2	973	-0.21%
2019/07/01	2	33.60	2	33.68	33.45	0	877	0.00%
2019/06/28	0	0.00	4	33.33	33.45	-4	868	-0.46%
2019/06/27	2	33.40	0	0.00	33.25	2	871	0.23%
2019/06/24	4	33.15	0	0.00	33.05	4	852	0.47%
2019/06/21	2	33.05	0	0.00	32.90	2	828	0.24%
2019/04/30	0	0.00	1	32.00	32.30	-1	1,140	-0.09%
2019/04/18	1	31.30	0	0.00	31.20	1	1,115	0.09%
2019/04/12	0	0.00	1	31.35	31.30	-1	1,105	-0.09%
2019/04/02	2	31.00	0	0.00	30.85	2	1,098	0.18%
2019/03/29	2	30.90	0	0.00	31.05	2	1,083	0.18%
2019/03/05	0	0.00	1	30.55	30.50	-1	1,312	-0.08%
2019/02/26	1	30.65	0	0.00	30.60	1	1,304	0.08%
2018/12/18	0	0.00	5	32.80	32.40	-5	2,876	-0.17%
2018/12/11	0	0.00	1	32.25	32.30	-1	2,860	-0.03%
2018/12/04	8	32.14	2	32.50	31.95	6	2,855	0.21%
2018/12/03	0	0.00	2	32.60	32.55	-2	2,812	-0.07%
2018/11/28	3	31.25	1	31.30	31.20	2	2,746	0.07%
2018/11/27	1	30.40	3	30.32	30.55	-2	2,727	-0.07%
2018/11/19	2	30.40	0	0.00	30.25	2	2,741	0.07%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/07	1	31.35	0	0.00	31.15	1	2,754	0.04%
2018/11/01	1	31.50	0	0.00	31.10	1	2,746	0.04%
2018/10/29	11	32.25	0	0.00	31.70	11	2,740	0.40%
2018/10/26	0	0.00	11	33.08	33.00	-11	2,717	-0.40%
2018/10/17	0	0.00	12	36.36	36.05	-12	2,597	-0.46%
2018/10/16	40	38.63	40	38.03	36.90	0	2,524	0.00%
2018/10/15	2	38.40	2	38.38	38.25	0	2,375	0.00%
2018/10/12	5	37.05	0	0.00	37.30	5	2,132	0.23%
2018/10/11	0	0.00	1	36.65	36.10	-1	2,034	-0.05%
2018/10/09	0	0.00	2	36.50	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	1	36.00	35.40	-1	1,801	-0.06%
2018/10/02	0	0.00	3	35.87	35.70	-3	1,690	-0.18%
2018/09/28	0	0.00	1	35.10	35.10	-1	1,714	-0.06%
2018/09/25	0	0.00	1	34.90	34.90	-1	1,680	-0.06%
2018/09/12	2	33.25	1	33.60	33.15	1	1,648	0.06%
2018/09/06	2	32.80	0	0.00	33.20	2	1,611	0.12%
2018/09/03	5	33.66	0	0.00	33.50	5	1,564	0.32%
2018/08/24	1	35.00	0	0.00	34.70	1	1,527	0.07%
2018/08/22	0	0.00	1	35.40	35.15	-1	1,455	-0.07%
2018/08/17	1	34.50	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	11	35.13	35.05	-11	1,415	-0.78%
2018/08/13	2	32.88	0	0.00	32.60	2	1,294	0.15%
2018/08/09	1	34.00	0	0.00	34.15	1	1,287	0.08%
2018/08/08	0	0.00	10	34.05	34.85	-10	1,284	-0.78%
2018/08/06	2	34.83	6	34.56	34.60	-4	1,196	-0.33%
2018/08/02	10	33.00	0	0.00	33.00	10	1,106	0.90%
2018/07/25	1	31.90	0	0.00	31.40	1	952	0.10%
2018/07/13	0	0.00	1	29.75	29.90	-1	1,052	-0.09%
2018/07/10	5	29.30	0	0.00	29.45	5	1,067	0.47%
2018/06/25	0	0.00	10	32.65	32.60	-10	978	-1.02%
2018/06/07	0.1	33.80	0	0.00	33.95	0.1	1,160	0.01%
2018/06/01	1	33.70	0	0.00	33.65	1	1,246	0.08%
2018/05/28	0	0.00	3	33.40	33.55	-3	1,341	-0.22%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/27	0	0.00	5	35.40	35.35	-5	1,799	-0.28%
2018/04/26	0	0.00	1	35.50	35.60	-1	1,829	-0.05%
2018/03/29	5.4	34.88	0	0.00	34.85	5.4	2,307	0.23%
2018/03/27	0	0.00	1	35.50	35.35	-1	2,308	-0.04%
2018/03/23	1	34.80	0	0.00	34.95	1	2,304	0.04%
2018/03/21	10	36.00	0	0.00	36.10	10	2,306	0.43%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/15	1	36.60	0	0.00	36.95	1	2,310	0.04%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/03/02	0	0.00	1	37.10	37.70	-1	2,780	-0.04%
2018/02/26	0	0.00	1	37.60	37.70	-1	2,747	-0.04%
2018/02/23	2	37.45	0	0.00	37.50	2	2,721	0.07%
2018/02/12	0.6	34.55	0	0.00	34.55	0.6	2,616	0.02%
2018/02/07	0	0.00	1	35.40	34.60	-1	2,574	-0.04%
2018/02/05	0	0.00	1	36.95	37.10	-1	2,494	-0.04%
2018/02/01	2	39.70	0	0.00	38.50	2	2,464	0.08%
2018/01/11	4	38.58	4	38.98	39.25	0	2,347	0.00%
2018/01/10	0	0.00	3	39.00	38.50	-3	2,240	-0.13%
2018/01/02	0	0.00	1	37.30	37.30	-1	2,055	-0.05%