裕民 (2606)-元富-成功券商分點個股進出

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
57.8
漲跌
▼3.1
漲幅
-5.09%
成交量
18,614張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕民 (2606)籌碼相關－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	12	58.07	0	0.00	57.80	12	12,288	0.10%
2024/05/16	3	60.77	17	60.82	60.90	-14	12,071	-0.12%
2024/05/15	11.1	59.23	11	58.81	58.50	0.1	11,826	0.00%
2024/05/14	11	60.36	17.5	61.59	60.70	-6.5	11,626	-0.06%
2024/05/13	101	63.16	106.6	61.67	60.20	-5.6	11,073	-0.05%	大買/大賣/
2024/05/10	9.6	61.10	65	61.61	61.30	-55.4	9,899	-0.56%
2024/05/09	1	59.50	13	59.97	59.00	-12	8,897	-0.13%
2024/05/08	63.5	59.62	17.5	62.37	57.10	46	8,408	0.55%
2024/05/07	1	56.90	25	57.78	57.60	-24	7,191	-0.33%
2024/05/06	1	55.00	1	55.80	54.80	0	6,882	0.00%
2024/05/03	1	54.70	1	55.70	54.80	0	6,818	0.00%
2024/05/02	0	0.00	1	54.80	54.30	-1	6,768	-0.01%
2024/04/30	3	54.53	0	0.00	54.20	3	6,801	0.04%
2024/04/29	0.1	55.80	4	56.60	55.80	-3.9	6,749	-0.06%
2024/04/26	0	55.50	24	54.82	55.50	-24	6,702	-0.36%
2024/04/25	3	53.90	10	54.22	54.00	-7	6,710	-0.10%
2024/04/24	1	53.70	0	0.00	54.00	1	6,739	0.01%
2024/04/22	0	0.00	42	56.26	54.80	-42	6,731	-0.62%
2024/04/19	2	55.75	34	54.44	55.30	-32	6,561	-0.49%
2024/04/18	1	53.70	11	54.11	53.70	-10	6,348	-0.16%
2024/04/17	1	53.70	154	54.48	53.70	-153	6,380	-2.40%	大賣/鉅額交易
2024/04/15	4	56.53	31	56.84	56.40	-27	6,546	-0.41%
2024/04/12	37	55.48	42	55.94	55.90	-5	6,550	-0.08%
2024/04/11	10	55.00	12.5	55.09	54.60	-2.5	6,718	-0.04%
2024/04/09	0	0.00	10	54.66	54.40	-10	7,181	-0.14%
2024/04/08	1	52.40	0	0.00	52.70	1	7,259	0.01%
2024/04/03	6	52.40	0	0.00	52.50	6	7,290	0.08%
2024/03/29	2	52.55	0	0.00	53.00	2	7,746	0.03%
2024/03/27	2.1	52.65	3	53.30	53.90	-0.9	8,268	-0.01%
2024/03/26	3	53.20	0	0.00	53.10	3	8,697	0.03%
2024/03/25	0	0.00	5	54.50	54.30	-5	8,908	-0.06%
2024/03/22	4	53.58	0	0.00	54.30	4	9,212	0.04%
2024/03/21	3	54.20	0	0.00	54.20	3	9,782	0.03%
2024/03/20	1	56.10	0	0.00	55.00	1	9,962	0.01%
2024/03/19	3	54.70	9	55.06	56.00	-6	10,054	-0.06%
2024/03/18	1	52.20	1	52.70	53.90	0	10,106	0.00%
2024/03/15	3	52.60	0	0.00	52.50	3	10,195	0.03%
2024/03/13	12	54.72	1	54.20	54.20	11	10,633	0.10%
2024/03/12	1	55.60	2	55.50	55.50	-1	10,958	-0.01%
2024/03/11	2	56.00	8	55.93	56.40	-6	11,508	-0.05%
2024/03/08	3	53.80	4	54.43	54.30	-1	13,559	-0.01%
2024/03/07	4	53.43	3	53.73	53.40	1	14,347	0.01%
2024/03/06	8	54.35	1	54.30	54.40	7	15,023	0.05%
2024/03/05	5	55.42	8	55.08	55.00	-3	15,174	-0.02%
2024/03/04	0	0.00	3.2	55.32	55.70	-3.2	15,190	-0.02%
2024/03/01	13	54.93	0	0.00	54.60	13	15,774	0.08%
2024/02/29	3	55.03	25	55.46	55.60	-22	15,998	-0.14%
2024/02/27	1	53.60	5	53.62	53.60	-4	15,795	-0.03%
2024/02/26	1.1	53.94	2	54.15	54.80	-0.9	15,766	-0.01%
2024/02/23	1	53.60	13	54.08	53.60	-12	15,632	-0.08%
2024/02/22	1.1	53.08	11	53.54	52.70	-9.9	15,529	-0.06%
2024/02/21	3	53.77	7	54.07	53.30	-4	15,338	-0.03%
2024/02/20	6	53.80	11.8	52.75	53.40	-5.8	15,142	-0.04%
2024/02/19	0	0.00	3	49.95	50.20	-3	14,915	-0.02%
2024/02/16	1	49.05	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	2	48.70	49.25	-2	14,956	-0.01%
2024/02/05	7	47.14	0	0.00	47.10	7	14,909	0.05%
2024/02/01	0	0.00	2	48.55	48.60	-2	14,934	-0.01%
2024/01/31	3	47.90	1	48.00	47.80	2	14,950	0.01%
2024/01/29	0.1	49.30	2	48.93	49.30	-1.9	14,969	-0.01%
2024/01/26	1	48.20	0	0.00	48.20	1	15,072	0.01%
2024/01/24	1	48.60	0	0.00	48.45	1	15,121	0.01%
2024/01/23	0	0.00	4	48.65	48.65	-4	15,088	-0.03%
2024/01/22	2	48.30	0	0.00	48.40	2	15,122	0.01%
2024/01/19	0.2	48.65	0.1	48.43	48.30	0.1	15,095	0.00%
2024/01/18	0.3	48.70	0	0.00	48.65	0.3	15,094	0.00%
2024/01/17	6.2	47.95	0	0.00	47.80	6.2	15,068	0.04%
2024/01/16	24	48.71	0	0.00	48.45	24	15,033	0.16%
2024/01/15	0.1	50.30	1	50.20	50.00	-0.9	15,039	-0.01%
2024/01/11	7	49.91	2	49.75	49.70	5	15,349	0.03%
2024/01/10	6	50.52	2	50.30	50.30	4	15,379	0.03%
2024/01/09	5	51.82	16.3	51.98	51.70	-11.3	15,301	-0.07%
2024/01/08	2	53.45	0	0.00	53.70	2	15,130	0.01%
2024/01/05	3	54.80	4	54.25	54.90	-1	15,025	-0.01%
2024/01/04	6	54.58	19	54.57	54.40	-13	14,758	-0.09%
2024/01/03	57	52.84	52	52.80	52.80	5	14,465	0.03%
2024/01/02	10	53.55	11	53.02	52.60	-1	14,470	-0.01%
2023/12/29	1	51.50	0	0.00	52.10	1	14,338	0.01%
2023/12/28	1	52.50	9	52.17	51.80	-8	14,388	-0.06%
2023/12/27	1	54.20	19	53.59	52.80	-18	14,386	-0.13%
2023/12/26	24	52.16	7	52.51	52.60	17	14,313	0.12%
2023/12/25	16	51.27	11	50.52	50.40	5	14,156	0.04%
2023/12/22	5.3	53.82	1	54.30	53.70	4.3	14,014	0.03%
2023/12/21	4	53.73	6	53.72	53.60	-2	13,779	-0.01%
2023/12/20	0	0.00	5	52.22	52.10	-5	13,365	-0.04%
2023/12/19	3	52.57	1	53.00	51.60	2	13,198	0.02%
2023/12/18	10.1	52.51	13	53.08	53.00	-2.9	13,098	-0.02%
2023/12/15	1	51.60	0	0.00	51.60	1	12,775	0.01%
2023/12/14	5	51.98	7	51.70	51.70	-2	12,793	-0.02%
2023/12/13	8	53.34	5	53.44	52.70	3	12,866	0.02%
2023/12/12	2	53.00	21	52.48	52.60	-19	13,404	-0.14%
2023/12/11	13	52.35	10	52.50	52.50	3	13,526	0.02%
2023/12/08	5	53.02	2	54.15	53.20	3	13,354	0.02%
2023/12/07	1	53.60	0	0.00	53.10	1	13,060	0.01%
2023/12/06	19	54.33	15	55.08	54.70	4	12,717	0.03%
2023/12/05	195.3	58.42	148	58.13	57.00	47.3	12,129	0.39%	大買/大賣/
2023/12/04	17	54.37	23	56.01	56.90	-6	9,925	-0.06%
2023/12/01	93	50.53	146	51.18	51.80	-53	9,065	-0.58%	大賣/
2023/11/30	37	49.39	35	48.44	48.35	2	8,376	0.02%
2023/11/28	116	49.42	115	48.99	48.55	1	8,083	0.01%	大買/大賣/
2023/11/27	13	48.53	7	48.32	47.80	6	7,400	0.08%
2023/11/24	2.1	46.14	1	45.85	45.90	1.1	7,117	0.02%
2023/11/23	1	45.30	0	0.00	44.85	1	7,084	0.01%
2023/11/20	1	45.20	0	0.00	45.00	1	7,150	0.01%
2023/11/17	0	0.00	2	45.80	45.70	-2	7,258	-0.03%
2023/11/16	1	44.85	0	0.00	45.05	1	7,488	0.01%
2023/11/14	4	44.16	4	44.83	44.30	0	8,634	0.00%
2023/11/13	2	44.80	0.3	45.52	44.85	1.8	8,659	0.02%
2023/11/10	6	45.78	3	45.10	45.00	3	8,629	0.03%
2023/11/08	1	47.10	2	47.35	47.30	-1	8,651	-0.01%
2023/11/03	1	46.10	4	46.83	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	2	45.65	45.95	-2	8,607	-0.02%
2023/11/01	0	0.00	1	44.15	44.05	-1	8,576	-0.01%
2023/10/30	2	43.43	5	44.26	44.60	-3	8,603	-0.03%
2023/10/27	2.1	43.62	2	43.80	44.15	0.1	8,584	0.00%
2023/10/26	2	43.90	8	44.15	43.60	-6	8,624	-0.07%
2023/10/25	4	45.05	4	45.03	44.75	0	8,709	0.00%
2023/10/24	3	44.85	1	44.80	45.10	2	8,780	0.02%
2023/10/23	26	45.44	4	45.44	45.20	22	8,736	0.25%
2023/10/20	14	46.72	16.6	47.32	46.90	-2.6	8,654	-0.03%
2023/10/19	51	48.59	54	48.68	48.70	-3	8,620	-0.03%
2023/10/18	4.6	46.62	2	47.20	46.20	2.6	8,414	0.03%
2023/10/13	12	46.55	13	47.03	46.15	-1	8,373	-0.01%
2023/10/12	2	46.20	0	0.00	46.75	2	8,350	0.02%
2023/10/06	1	47.60	2	47.20	47.35	-1	8,251	-0.01%
2023/10/05	1	45.40	0	0.00	45.45	1	8,169	0.01%
2023/10/04	3	45.67	2	45.75	45.40	1	8,133	0.01%
2023/10/03	2	46.35	0	0.00	45.80	2	8,093	0.02%
2023/10/02	1	47.00	6	46.88	46.80	-5	8,043	-0.06%
2023/09/28	2	48.25	1	48.55	47.85	1	8,094	0.01%
2023/09/27	82	48.69	81	48.70	48.30	1	8,137	0.01%
2023/09/26	5	48.25	1	48.00	47.80	4	8,036	0.05%
2023/09/25	8	48.43	0	0.00	48.40	8	8,079	0.10%
2023/09/22	13	48.61	12	48.43	48.30	1	8,089	0.01%
2023/09/21	12	50.11	4	49.88	49.45	8	8,031	0.10%
2023/09/20	10	50.13	12	50.44	49.75	-2	7,883	-0.03%
2023/09/19	9	50.49	16	50.85	50.20	-7	7,605	-0.09%
2023/09/18	8	50.26	9	50.29	50.70	-1	7,397	-0.01%
2023/09/15	23	50.12	28	50.29	50.00	-5	7,169	-0.07%
2023/09/14	3	45.78	9	45.89	46.90	-6	6,451	-0.09%
2023/09/13	3	44.52	2	44.10	44.65	1	6,258	0.02%
2023/09/12	3	44.67	1	44.90	44.65	2	6,246	0.03%
2023/09/11	2	45.30	0	0.00	44.70	2	6,246	0.03%
2023/09/08	31	46.11	30	45.77	45.75	1	6,222	0.02%
2023/09/07	0	0.00	2	45.53	45.05	-2	6,162	-0.03%
2023/09/06	0	0.00	1	45.70	45.65	-1	6,172	-0.02%
2023/09/05	6	46.68	6	47.10	46.45	0	6,160	0.00%
2023/09/04	6	46.15	10	46.43	46.65	-4	6,133	-0.07%
2023/09/01	5	44.85	0	0.00	44.90	5	6,076	0.08%
2023/08/29	4	45.05	4	45.38	45.50	0	6,101	0.00%
2023/08/28	7	44.61	1	45.35	44.80	6	6,111	0.10%
2023/08/25	59	45.43	0	0.00	45.10	59	6,142	0.96%
2023/08/24	232	45.86	13	45.79	45.75	219	6,107	3.59%	大買/鉅額交易
2023/08/23	11	47.12	3	46.88	46.65	8	6,043	0.13%
2023/08/22	17	45.63	10	46.75	47.40	7	6,039	0.12%
2023/08/21	31	46.54	15	46.09	46.30	16	5,782	0.28%
2023/08/18	17	47.97	40	48.57	49.05	-23	5,297	-0.43%
2023/08/17	42	44.29	46	44.43	44.60	-4	4,597	-0.09%
2023/08/14	3	42.07	1	43.50	42.00	2	4,461	0.04%
2023/08/11	2	43.78	4	43.98	44.30	-2	4,362	-0.05%
2023/08/10	3	43.85	3	44.02	43.75	0	4,310	0.00%
2023/08/09	3	43.35	0	0.00	42.80	3	4,249	0.07%
2023/08/04	0	0.00	1	43.55	43.90	-1	4,372	-0.02%
2023/08/01	2	43.25	0	0.00	43.45	2	4,340	0.05%
2023/07/31	3	43.25	0	0.00	42.50	3	4,403	0.07%
2023/07/28	12	44.44	10	44.54	44.05	2	4,374	0.05%
2023/07/27	0	0.00	2	43.15	43.20	-2	4,271	-0.05%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	5	41.61	0	0.00	40.85	5	4,345	0.12%
2023/07/19	1	43.20	3	43.43	42.80	-2	4,354	-0.05%
2023/07/18	3	42.80	0	0.00	43.00	3	4,369	0.07%
2023/07/14	0	0.00	2	43.55	43.80	-2	4,340	-0.05%
2023/07/12	2	42.85	0	0.00	42.95	2	4,357	0.05%
2023/07/11	1	43.75	0	0.00	43.45	1	4,331	0.02%
2023/07/10	4	44.38	0	0.00	43.50	4	4,397	0.09%
2023/07/07	3	44.87	2	45.30	45.00	1	4,376	0.02%
2023/07/06	7	46.37	0	46.60	45.30	7	4,363	0.16%
2023/07/05	0	49.70	1	49.55	49.75	-1	4,279	-0.02%
2023/07/04	20	49.02	2	49.35	49.30	18	4,326	0.42%
2023/07/03	6	48.53	2	48.20	48.50	4	4,524	0.09%
2023/06/30	2	47.40	2	48.10	47.30	0	4,536	0.00%
2023/06/29	3	46.97	2	46.98	47.20	1	4,500	0.02%
2023/06/28	10	47.39	1	47.55	47.35	9	4,520	0.20%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/19	6	49.01	0	0.00	48.60	6	4,688	0.13%
2023/06/16	0	0.00	1	49.85	49.45	-1	4,670	-0.02%
2023/06/14	0	0.00	2	49.60	49.70	-2	4,760	-0.04%
2023/06/13	2	48.65	0	0.00	48.85	2	4,833	0.04%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0	0.00	1	49.40	49.30	-1	5,098	-0.02%
2023/06/08	3	49.97	1	49.60	49.60	2	5,238	0.04%
2023/06/07	2	49.68	4.1	49.35	49.30	-2.1	5,326	-0.04%
2023/06/06	0	0.00	2.1	49.55	49.45	-2.1	5,344	-0.04%
2023/06/05	1	48.35	0	0.00	48.70	1	5,525	0.02%
2023/06/02	5	48.20	0	0.00	48.20	5	5,679	0.09%
2023/06/01	7	47.89	0	0.00	47.95	7	5,797	0.12%
2023/05/31	4	48.59	0	0.00	48.40	4	5,966	0.07%
2023/05/30	20	49.07	0	0.00	49.05	20	6,381	0.31%
2023/05/29	3	49.45	0	0.00	49.75	3	6,771	0.04%
2023/05/26	8	49.74	0	0.00	49.05	8	7,480	0.11%
2023/05/25	12	51.30	0	0.00	50.80	12	7,598	0.16%
2023/05/24	4	52.05	8	52.21	52.20	-4	7,601	-0.05%
2023/05/23	4	53.05	0	0.00	53.00	4	7,571	0.05%
2023/05/22	0	0.00	2	53.80	53.70	-2	7,579	-0.03%
2023/05/19	2.1	53.88	0	0.00	53.50	2.1	7,625	0.03%
2023/05/18	9	53.46	0	0.00	53.40	9	7,637	0.12%
2023/05/17	0.1	53.20	0	0.00	53.60	0.1	7,642	0.00%
2023/05/15	1	53.80	1	53.40	53.00	0	7,677	0.00%
2023/05/11	1.2	54.50	3	55.13	55.10	-1.8	7,674	-0.02%
2023/05/10	8.1	54.09	14	54.38	55.10	-5.9	7,665	-0.08%
2023/05/09	2	53.00	0	0.00	52.50	2	7,599	0.03%
2023/05/05	6	52.27	1	53.00	51.90	5	7,623	0.07%
2023/05/04	0.1	53.40	0	0.00	53.30	0.1	7,607	0.00%
2023/05/03	48	53.08	8	53.34	53.30	40	7,646	0.52%
2023/05/02	85.1	53.33	2	53.70	54.00	83.1	7,645	1.09%
2023/04/28	20.1	54.27	144	54.14	54.40	-123.9	7,622	-1.63%	大賣/鉅額交易
2023/04/26	2.1	52.53	3	51.70	51.90	-0.9	7,601	-0.01%
2023/04/25	1	53.90	0	0.00	53.70	1	7,582	0.01%
2023/04/24	0.1	54.80	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	2	55.40	0	0.00	54.70	2	7,611	0.03%
2023/04/19	0	56.70	1	56.90	56.10	-1	7,634	-0.01%
2023/04/18	4	57.65	0	0.00	56.70	4	7,626	0.05%
2023/04/17	0.1	58.30	1	58.60	58.50	-0.9	7,628	-0.01%
2023/04/14	1	56.70	0	0.00	57.70	1	7,704	0.01%
2023/04/13	3.1	56.15	3	57.07	57.10	0.1	7,729	0.00%
2023/04/12	2.1	56.42	2	56.90	56.80	0.1	7,661	0.00%
2023/04/10	3	57.37	2	57.35	57.00	1	7,711	0.01%
2023/04/07	3.1	57.05	3	57.37	57.60	0.1	7,673	0.00%
2023/04/06	7	57.47	8	57.84	55.80	-1	7,597	-0.01%
2023/03/31	13	55.65	16	55.94	55.80	-3	7,472	-0.04%
2023/03/29	1	54.00	0	0.00	53.80	1	8,193	0.01%
2023/03/27	3	54.50	7	54.99	54.60	-4	8,860	-0.05%
2023/03/23	7	54.31	0	0.00	53.80	7	9,429	0.07%
2023/03/21	0	0.00	1	56.30	56.80	-1	9,597	-0.01%
2023/03/20	2	55.85	0	0.00	55.80	2	9,645	0.02%
2023/03/17	0	0.00	1	56.20	56.20	-1	9,697	-0.01%
2023/03/16	8	58.18	16	57.07	57.10	-8	9,642	-0.08%
2023/03/15	24	58.26	26	58.47	58.00	-2	9,624	-0.02%
2023/03/14	1	57.60	10	57.48	57.10	-9	9,519	-0.09%
2023/03/13	23	57.03	2	57.75	57.30	21	9,596	0.22%
2023/03/10	3.3	59.13	0	0.00	58.40	3.3	9,541	0.03%
2023/03/09	1	59.60	0	0.00	59.60	1	9,609	0.01%
2023/03/08	8	59.90	0	0.00	59.50	8	9,632	0.08%
2023/03/07	1	60.40	2	61.10	61.60	-1	9,517	-0.01%
2023/03/06	0.5	60.20	1	59.50	60.90	-0.5	9,491	-0.01%
2023/03/03	13	59.99	13	60.66	60.40	0	9,645	0.00%
2023/03/02	70	60.29	96	60.77	60.30	-26	9,587	-0.27%
2023/03/01	15	58.49	7	57.50	57.40	8	9,184	0.09%
2023/02/24	106	60.83	87	61.00	61.00	19	8,786	0.22%	大買/
2023/02/23	0	0.00	10	55.04	56.60	-10	8,081	-0.12%
2023/02/22	10	52.00	2	51.40	51.50	8	7,877	0.10%
2023/02/17	2	50.25	0	0.00	49.80	2	8,339	0.02%
2023/02/15	1	51.70	1	51.50	51.90	0	8,556	0.00%
2023/02/13	0	0.00	10	51.10	50.90	-10	8,617	-0.12%
2023/02/10	0	0.00	2	51.95	51.80	-2	8,658	-0.02%
2023/02/08	0	0.00	2	51.85	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	5	51.00	51.20	-5	8,809	-0.06%
2023/02/06	1	50.30	1	50.50	50.40	0	8,846	0.00%
2023/02/03	2	50.90	2	50.55	50.30	0	8,854	0.00%
2023/02/02	1	50.40	0	0.00	50.90	1	8,866	0.01%
2023/02/01	0	0.00	4	50.93	50.90	-4	8,801	-0.05%
2023/01/31	3	49.72	0.3	50.50	50.50	2.8	8,733	0.03%
2023/01/30	0	0.00	2	50.10	50.80	-2	8,702	-0.02%
2023/01/16	2	49.45	1	48.80	49.00	1	8,737	0.01%
2023/01/13	0	0.00	1	49.55	49.80	-1	8,691	-0.01%
2023/01/12	3	48.97	4	48.76	49.05	-1	8,699	-0.01%
2023/01/11	1	47.80	1	47.75	47.75	0	8,642	0.00%
2023/01/09	0	0.00	3	46.97	48.00	-3	8,710	-0.03%
2023/01/04	4	45.94	3	46.32	46.30	1	8,838	0.01%
2023/01/03	1	47.35	10	47.24	47.50	-9	8,787	-0.10%
2022/12/30	9	48.83	4	48.78	48.60	5	8,789	0.06%
2022/12/28	0	0.00	1	48.75	48.80	-1	8,912	-0.01%
2022/12/27	1	49.25	0	0.00	48.95	1	8,924	0.01%
2022/12/26	7	49.01	5	49.00	49.00	2	8,949	0.02%
2022/12/23	4	50.33	6	50.55	50.10	-2	8,926	-0.02%
2022/12/22	35	51.02	34	50.64	51.90	1	8,837	0.01%
2022/12/21	9	48.92	2	49.30	49.45	7	8,400	0.08%
2022/12/20	9	48.92	18	48.77	48.20	-9	8,143	-0.11%
2022/12/19	6	48.09	6	47.25	47.60	0	7,937	0.00%
2022/12/16	15	50.59	8	50.89	49.85	7	7,667	0.09%
2022/12/15	1	49.90	8	49.92	50.50	-7	7,438	-0.09%
2022/12/14	0	48.00	21	47.93	48.20	-21	7,511	-0.28%
2022/12/12	0	0.00	4	47.65	47.35	-4	7,263	-0.06%
2022/12/09	0	0.00	21	47.05	47.25	-21	7,285	-0.29%
2022/12/08	7	45.59	0	0.00	45.85	7	7,536	0.09%
2022/12/07	0.4	45.25	0	0.00	45.30	0.4	7,742	0.01%
2022/12/06	6	45.83	1	45.95	45.00	5	7,662	0.07%
2022/12/05	2.3	45.96	2	46.15	46.25	0.3	7,609	0.00%
2022/12/02	9	47.42	16	47.84	46.75	-7	7,478	-0.09%
2022/12/01	23	47.87	7	48.58	48.05	16	7,426	0.22%
2022/11/30	5	46.80	6	46.67	46.50	-1	7,236	-0.01%
2022/11/29	2.3	45.60	21	45.41	46.55	-18.7	7,190	-0.26%
2022/11/28	20	44.90	16	45.34	45.35	4	7,152	0.06%
2022/11/25	29	45.65	27	45.86	46.50	2	7,025	0.03%
2022/11/24	1	44.65	19	44.55	44.50	-18	6,835	-0.26%
2022/11/23	2	43.35	22	43.70	43.30	-20	6,689	-0.30%
2022/11/22	0	0.00	19	42.34	42.35	-19	6,665	-0.29%
2022/11/21	2	42.40	0	0.00	41.70	2	6,653	0.03%
2022/11/18	2	42.75	16	42.88	42.85	-14	6,686	-0.21%
2022/11/17	0	0.00	1	43.20	43.45	-1	6,635	-0.02%
2022/11/16	0	0.00	13	43.55	43.15	-13	6,589	-0.20%
2022/11/15	1	41.85	35	42.03	42.30	-34	6,364	-0.53%
2022/11/14	3	40.32	3	40.85	41.20	0	6,236	0.00%
2022/11/11	1	39.90	7	39.63	39.60	-6	6,182	-0.10%
2022/11/10	0	0.00	2	38.78	38.50	-2	6,125	-0.03%
2022/11/09	0	0.00	1	38.45	38.25	-1	6,142	-0.02%
2022/11/08	0	0.00	3	38.57	38.20	-3	6,163	-0.05%
2022/11/07	4	37.58	7	37.55	37.80	-3	6,117	-0.05%
2022/11/04	12	36.43	6	37.12	36.65	6	6,074	0.10%
2022/11/03	1	35.20	0	0.00	35.30	1	5,931	0.02%
2022/10/27	2	35.65	2	35.65	36.35	0	5,931	0.00%
2022/10/25	8	36.51	4	36.55	36.10	4	5,980	0.07%
2022/10/24	3	36.32	15	36.74	36.50	-12	6,043	-0.20%
2022/10/20	2	34.18	2	33.80	35.40	0	6,018	0.00%
2022/10/19	0	0.00	1	35.45	35.30	-1	5,981	-0.02%
2022/10/18	2	35.60	0	0.00	35.40	2	6,013	0.03%
2022/10/17	8	35.00	2	33.95	35.35	6	6,185	0.10%
2022/10/14	1	36.55	0	0.00	36.15	1	6,661	0.02%
2022/10/13	13	36.07	2	36.25	35.45	11	6,761	0.16%
2022/10/12	2	36.75	0	0.00	36.90	2	6,911	0.03%
2022/10/11	7	38.67	5	38.28	37.75	2	6,919	0.03%
2022/10/07	24	40.31	2	40.20	39.65	22	6,896	0.32%
2022/10/06	1	39.10	5	40.05	40.10	-4	6,862	-0.06%
2022/10/05	0	0.00	2	39.55	39.10	-2	6,785	-0.03%
2022/10/04	24	38.25	3	37.83	38.75	21	6,795	0.31%
2022/10/03	1	37.10	1	37.30	37.35	0	6,742	0.00%
2022/09/30	3	35.90	3	35.80	36.50	0	6,774	0.00%
2022/09/28	4	37.34	0	0.00	36.65	4	6,741	0.06%
2022/09/26	6	38.90	11	40.78	38.45	-5	6,742	-0.07%
2022/09/23	3	41.10	25	41.15	41.10	-22	6,693	-0.33%
2022/09/22	3	40.82	2	40.80	40.45	1	6,612	0.02%
2022/09/21	55	41.17	59	41.21	41.10	-4	6,460	-0.06%
2022/09/20	0	0.00	4	39.45	39.25	-4	6,180	-0.06%
2022/09/19	8	39.40	0	0.00	39.00	8	6,355	0.13%
2022/09/16	4	40.51	13	40.96	41.05	-9	6,414	-0.14%
2022/09/15	42	40.86	35	40.87	40.55	7	6,587	0.11%
2022/09/14	20	38.83	13	39.17	39.85	7	6,586	0.11%
2022/09/13	1	37.90	2	38.05	38.00	-1	6,587	-0.02%
2022/09/12	1	37.90	7	37.99	37.90	-6	6,890	-0.09%
2022/09/08	4	36.78	0	0.00	37.00	4	7,074	0.06%
2022/09/07	7	36.34	5	36.85	37.20	2	7,174	0.03%
2022/09/06	18	37.04	2	37.03	36.85	16	7,214	0.22%
2022/09/05	9	37.38	11	36.91	36.70	-2	7,274	-0.03%
2022/09/02	3	37.10	2	37.05	37.00	1	7,312	0.01%
2022/08/31	9	37.83	29	37.64	38.15	-20	7,394	-0.27%
2022/08/30	8	38.35	0	0.00	38.50	8	7,327	0.11%
2022/08/26	0	0.00	1	40.05	40.20	-1	7,488	-0.01%
2022/08/25	3	40.10	0	0.00	39.95	3	7,530	0.04%
2022/08/23	0	0.00	2	40.15	40.10	-2	7,950	-0.03%
2022/08/22	4	40.78	4	40.31	40.55	0	8,132	0.00%
2022/08/19	4	42.15	0	0.00	41.95	4	8,296	0.05%
2022/08/18	7	42.95	4	42.95	42.85	3	8,556	0.04%
2022/08/17	0	0.00	1	42.50	42.40	-1	8,576	-0.01%
2022/08/16	1	41.45	1	41.55	41.50	0	8,654	0.00%
2022/08/15	1	41.60	2	41.98	42.30	-1	8,896	-0.01%
2022/08/12	3	42.38	13	42.03	42.35	-10	9,009	-0.11%
2022/08/09	2	41.35	3	41.47	41.30	-1	9,411	-0.01%
2022/08/08	1	40.70	1	41.05	40.90	0	9,665	0.00%
2022/08/04	12	40.11	1	40.25	40.45	11	10,049	0.11%
2022/08/02	2	41.58	0	0.00	41.30	2	10,482	0.02%
2022/08/01	1	41.70	1	42.60	42.60	0	10,768	0.00%
2022/07/27	0	0.00	1	42.70	42.70	-1	11,486	-0.01%
2022/07/25	1	41.80	2	41.83	42.10	-1	11,855	-0.01%
2022/07/22	3	42.47	2	42.85	42.85	1	12,103	0.01%
2022/07/21	20	42.67	2	43.50	43.30	18	12,295	0.15%
2022/07/20	2	41.48	5	42.31	41.45	-3	12,072	-0.02%
2022/07/19	16	41.51	4	41.29	41.50	12	12,205	0.10%
2022/07/18	3	39.80	2	40.63	40.15	1	12,501	0.01%
2022/07/15	2	38.90	1	38.85	38.75	1	13,161	0.01%
2022/07/14	0	0.00	1	40.00	39.80	-1	14,468	-0.01%
2022/07/13	1	39.40	1	39.30	38.70	0	14,784	0.00%
2022/07/12	1	38.70	0	0.00	38.15	1	14,888	0.01%
2022/07/08	1	40.40	0	0.00	40.60	1	15,246	0.01%
2022/07/07	2	39.25	2	39.20	39.45	0	15,220	0.00%
2022/07/06	1	39.90	4	40.40	39.05	-3	15,215	-0.02%
2022/07/05	0	0.00	0.2	40.35	40.35	-0.2	15,211	0.00%
2022/07/01	6	39.43	32	39.15	38.90	-26	15,157	-0.17%
2022/06/30	0	0.00	10	41.40	41.05	-10	15,084	-0.07%
2022/06/29	3	42.30	20	41.90	42.30	-17	15,036	-0.11%
2022/06/28	4	43.08	7	43.21	43.50	-3	14,977	-0.02%
2022/06/27	7	43.93	5	44.20	43.65	2	14,966	0.01%
2022/06/24	30	45.72	0	0.00	44.45	30	14,805	0.20%
2022/06/23	0	0.00	1	44.10	43.85	-1	14,697	-0.01%
2022/06/22	2	46.80	5	45.90	45.50	-3	14,558	-0.02%
2022/06/21	0	0.00	1	49.10	47.95	-1	14,233	-0.01%
2022/06/20	13	50.52	61	49.33	48.00	-48	13,989	-0.34%
2022/06/17	7	52.00	11	51.91	51.80	-4	13,700	-0.03%
2022/06/16	18	53.27	4	53.30	52.40	14	13,487	0.10%
2022/06/15	1	54.50	0	0.00	54.60	1	13,433	0.01%
2022/06/14	2	55.70	3	55.67	55.60	-1	13,477	-0.01%
2022/06/13	6	56.13	3	56.40	56.50	3	13,726	0.02%
2022/06/09	4	57.60	2	58.40	58.20	2	14,520	0.01%
2022/06/08	9	58.38	0	0.00	58.30	9	14,847	0.06%
2022/06/07	3	58.03	47	58.17	57.80	-44	15,624	-0.28%
2022/06/02	2	59.25	1	59.50	59.30	1	15,670	0.01%
2022/06/01	2	59.10	41	59.23	59.50	-39	15,733	-0.25%
2022/05/31	28	59.71	21	59.78	59.00	7	15,703	0.04%
2022/05/30	16	61.67	2	62.20	61.50	14	15,495	0.09%
2022/05/27	0	0.00	29	62.39	62.80	-29	15,313	-0.19%
2022/05/26	45	62.00	72	61.89	61.20	-27	15,150	-0.18%
2022/05/25	0	0.00	5	61.30	61.50	-5	15,064	-0.03%
2022/05/24	6	61.60	3	61.47	61.10	3	15,143	0.02%
2022/05/23	13	61.80	26	61.82	61.30	-13	15,342	-0.08%
2022/05/20	27	59.36	10	59.47	59.00	17	15,223	0.11%
2022/05/19	11	57.71	10	57.30	57.50	1	15,237	0.01%
2022/05/18	2	59.40	1	60.20	59.20	1	15,152	0.01%
2022/05/17	32	60.15	31	61.14	59.40	1	15,086	0.01%
2022/05/16	56	59.40	16	60.28	61.40	40	14,984	0.27%
2022/05/13	6	61.32	8	61.41	60.50	-2	14,742	-0.01%
2022/05/12	24	61.05	11	61.55	60.00	13	14,645	0.09%
2022/05/11	2	63.40	3	62.53	62.70	-1	14,408	-0.01%
2022/05/10	64	64.54	73	64.33	64.70	-9	14,364	-0.06%
2022/05/09	89	66.18	75	64.97	63.10	14	14,165	0.10%
2022/05/06	15	65.56	6	65.83	66.00	9	13,914	0.06%
2022/05/05	0	0.00	30.1	64.76	65.30	-30.1	13,608	-0.22%
2022/05/04	15	64.65	16	64.91	64.20	-1	13,444	-0.01%
2022/05/03	15	62.75	3	63.03	63.40	12	13,257	0.09%
2022/04/29	16	64.15	20	64.15	64.20	-4	13,166	-0.03%
2022/04/28	17	63.05	6	63.12	62.00	11	12,901	0.09%
2022/04/27	19	64.38	20	64.58	64.50	-1	12,636	-0.01%
2022/04/26	6	65.53	1	62.80	62.80	5	12,335	0.04%
2022/04/25	37	65.04	0	0.00	66.30	37	12,021	0.31%
2022/04/22	11	68.95	1	68.70	69.10	10	11,733	0.09%
2022/04/21	3	68.10	16	68.79	69.50	-13	11,261	-0.12%
2022/04/20	67	68.26	107	68.18	65.90	-40	10,553	-0.38%	大賣/
2022/04/19	22	64.30	54.8	64.16	64.80	-32.8	9,265	-0.35%
2022/04/18	0	0.00	1	62.00	62.10	-1	8,963	-0.01%
2022/04/15	17	62.46	22	61.22	62.30	-5	8,829	-0.06%
2022/04/14	10	59.80	12	59.09	59.80	-2	8,508	-0.02%
2022/04/13	0	0.00	1	58.90	58.10	-1	8,484	-0.01%
2022/04/12	0	0.00	1	56.40	57.10	-1	8,474	-0.01%
2022/04/11	11	57.39	10	58.10	56.90	1	8,469	0.01%
2022/04/08	0	0.00	0.1	57.70	57.30	-0.1	8,519	0.00%
2022/04/07	3	57.17	0	0.00	56.10	3	8,560	0.04%
2022/04/06	6	58.02	0	0.00	58.00	6	8,554	0.07%
2022/04/01	0	0.00	1	59.90	59.90	-1	8,629	-0.01%
2022/03/31	5	59.24	0	0.00	59.10	5	8,696	0.06%
2022/03/30	0	0.00	1	59.60	59.80	-1	8,858	-0.01%
2022/03/28	2	58.55	2	58.80	59.00	0	9,565	0.00%
2022/03/25	4.1	59.93	36	59.98	59.20	-31.9	10,155	-0.31%
2022/03/24	0	0.00	15	61.30	62.00	-15	10,372	-0.14%
2022/03/23	0	0.00	3	62.00	61.80	-3	10,790	-0.03%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	62.00	1	62.10	62.40	-1	11,120	-0.01%
2022/03/18	6	61.95	1	62.00	61.70	5	11,220	0.04%
2022/03/17	9	62.47	2	62.85	63.40	7	11,268	0.06%
2022/03/16	22	63.66	13	63.95	61.60	9	11,267	0.08%
2022/03/15	65	64.12	10	66.88	62.50	55	11,099	0.50%
2022/03/14	67	66.91	33	66.31	67.20	34	11,077	0.31%
2022/03/11	37	64.86	23	64.52	65.10	14	10,840	0.13%
2022/03/10	13.3	63.78	36	63.59	65.60	-22.7	10,814	-0.21%
2022/03/09	9	60.20	0	0.00	59.80	9	10,174	0.09%
2022/03/08	1	59.20	4	59.48	59.10	-3	10,330	-0.03%
2022/03/07	2	60.25	5	60.50	60.60	-3	10,318	-0.03%
2022/03/04	2	61.90	1	62.00	61.50	1	10,302	0.01%
2022/03/03	1	61.20	21	62.05	61.80	-20	10,289	-0.19%
2022/03/02	0	0.00	1	61.10	60.30	-1	10,282	-0.01%
2022/03/01	3	60.83	2	60.50	61.00	1	10,362	0.01%
2022/02/25	18	61.20	16	62.51	60.50	2	10,445	0.02%
2022/02/24	3	61.17	6	60.38	59.90	-3	10,301	-0.03%
2022/02/23	25	61.64	23	62.32	61.50	2	10,203	0.02%
2022/02/22	4	61.00	7.3	61.14	60.30	-3.3	9,947	-0.03%
2022/02/21	19	60.67	72.2	62.03	61.10	-53.2	9,883	-0.54%
2022/02/18	22	61.03	1	60.60	60.90	21	9,838	0.21%
2022/02/17	12	59.28	14	60.44	59.70	-2	9,848	-0.02%
2022/02/16	11	60.47	10.2	60.00	60.50	0.8	9,907	0.01%
2022/02/15	12	59.43	10.6	59.78	59.40	1.4	9,999	0.01%
2022/02/14	0	0.00	1	59.70	58.60	-1	10,179	-0.01%
2022/02/11	12	59.95	12	59.78	59.90	0	10,341	0.00%
2022/02/10	7	60.19	7.1	59.53	59.70	-0.1	10,690	0.00%
2022/02/09	0	0.00	12	58.27	58.30	-12	10,695	-0.11%
2022/02/08	9	57.34	16	57.48	57.90	-7	10,744	-0.07%
2022/02/07	30	55.55	10	55.75	56.80	20	10,889	0.18%
2022/01/26	24	53.35	7	53.00	53.10	17	11,253	0.15%
2022/01/25	11	52.55	30	52.78	52.10	-19	11,378	-0.17%
2022/01/24	11	54.14	10	54.05	54.80	1	11,476	0.01%
2022/01/21	2	55.20	13	55.05	54.80	-11	11,632	-0.09%
2022/01/20	0	0.00	11	55.36	56.00	-11	11,782	-0.09%
2022/01/19	2	56.05	15	55.90	55.20	-13	11,905	-0.11%
2022/01/17	0	57.35	1	57.10	57.40	-1	12,348	-0.01%
2022/01/14	1	56.80	33	57.59	58.20	-32	12,809	-0.25%
2022/01/13	5	58.20	32	57.30	57.90	-27	12,982	-0.21%
2022/01/12	12	57.87	5.1	57.85	57.00	7	13,150	0.05%
2022/01/11	0	0.00	10	58.98	58.30	-10	13,349	-0.07%
2022/01/10	0	58.60	0	0.00	58.10	0	13,970	0.00%
2022/01/07	0	59.15	1	58.70	58.80	-1	14,396	-0.01%
2022/01/06	15	60.23	10	60.70	60.00	5	15,431	0.03%
2022/01/04	0.3	60.80	0	0.00	60.60	0.3	17,433	0.00%
2022/01/03	2	59.30	12	59.43	60.00	-10	19,950	-0.05%
2021/12/30	18	60.32	0	0.00	60.40	18	20,752	0.09%
2021/12/29	0	0.00	3	61.20	61.10	-3	21,392	-0.01%
2021/12/27	2	61.30	0	0.00	61.20	2	23,881	0.01%
2021/12/24	17.1	62.35	5	63.96	62.00	12.1	25,225	0.05%
2021/12/23	25.1	63.95	20	63.68	63.00	5.1	25,739	0.02%
2021/12/22	38.1	63.56	21	63.86	64.30	17	25,689	0.07%
2021/12/21	59	62.02	96.1	63.66	63.70	-37.1	25,369	-0.15%
2021/12/20	24	61.33	20.1	61.53	60.40	3.9	24,862	0.02%
2021/12/17	16	61.45	79	61.85	60.80	-63	24,709	-0.26%
2021/12/16	3	59.73	1	59.70	59.70	2	24,393	0.01%
2021/12/15	4	60.80	1	60.80	60.00	3	24,326	0.01%
2021/12/14	15	58.70	2	59.70	58.30	13	24,183	0.05%
2021/12/13	18	59.75	4	60.40	60.30	14	24,095	0.06%
2021/12/10	33.1	58.88	4	59.58	60.10	29.1	24,122	0.12%
2021/12/09	3	60.63	8.2	60.03	60.40	-5.2	24,195	-0.02%
2021/12/08	22.4	60.91	8	60.95	60.60	14.4	24,358	0.06%
2021/12/07	13	58.93	11	58.95	59.30	2	24,014	0.01%
2021/12/06	17	58.18	106	58.99	57.50	-89	23,920	-0.37%	大賣/
2021/12/03	29	55.77	25	56.38	56.20	4	23,755	0.02%
2021/12/02	6	56.10	7	56.16	56.40	-1	23,998	0.00%
2021/12/01	9	54.31	18	54.36	55.00	-9	23,914	-0.04%
2021/11/30	1.5	53.62	3	53.70	53.90	-1.5	24,170	-0.01%
2021/11/29	5	52.12	8	53.08	52.50	-3	24,393	-0.01%
2021/11/26	5	52.54	1	52.10	52.00	4	24,668	0.02%
2021/11/25	44	54.58	40	54.40	54.20	4	24,831	0.02%
2021/11/24	33	54.53	24	54.19	55.00	9	25,196	0.04%
2021/11/23	14	52.79	14	53.34	52.90	0	25,350	0.00%
2021/11/22	7	53.69	5	53.56	53.30	2	25,787	0.01%
2021/11/19	8	53.55	7	53.37	52.30	1	26,379	0.00%
2021/11/18	8	53.29	34	53.49	53.50	-26	27,876	-0.09%
2021/11/17	13	53.44	48	53.04	53.10	-35	27,980	-0.13%
2021/11/16	8	54.86	5	55.28	54.80	3	28,225	0.01%
2021/11/15	11	53.90	34	53.97	54.20	-23	28,822	-0.08%
2021/11/12	4	55.08	4	55.18	54.70	0	29,155	0.00%
2021/11/11	32.3	55.33	11	56.98	54.60	21.3	29,109	0.07%
2021/11/10	36	57.18	12	57.20	56.80	24	29,053	0.08%
2021/11/09	39	56.57	19	55.99	56.50	20	29,003	0.07%
2021/11/08	26.9	54.78	13	54.59	55.20	13.9	28,746	0.05%
2021/11/05	16	52.38	21	53.49	53.60	-5	28,800	-0.02%
2021/11/04	33.2	53.35	17	53.75	53.10	16.2	28,843	0.06%
2021/11/03	43	54.32	63	55.25	53.90	-20	28,869	-0.07%
2021/11/02	11	52.65	18	52.74	52.70	-7	28,987	-0.02%
2021/11/01	14.1	52.21	41	52.54	52.10	-26.9	28,983	-0.09%
2021/10/29	3	52.97	2	52.80	52.60	1	28,909	0.00%
2021/10/28	10	51.50	8	51.71	51.30	2	28,915	0.01%
2021/10/27	12	51.96	12	51.79	51.70	0	29,021	0.00%
2021/10/26	20	52.22	14	52.39	53.20	6	29,449	0.02%
2021/10/25	10	50.68	13	52.68	53.20	-3	29,733	-0.01%
2021/10/22	19	53.96	51	52.33	52.00	-32	29,803	-0.11%
2021/10/21	1	56.00	11	56.79	55.80	-10	29,602	-0.03%
2021/10/20	22	56.65	19	56.62	56.00	3	29,630	0.01%
2021/10/19	15	56.49	15	56.75	56.50	0	29,940	0.00%
2021/10/18	30.3	56.61	49	57.52	56.60	-18.7	30,269	-0.06%
2021/10/15	12	60.64	7	60.76	60.50	5	30,171	0.02%
2021/10/14	47	60.86	51	60.32	60.00	-4	30,170	-0.01%
2021/10/13	128.4	64.71	95	65.16	61.90	33.4	29,532	0.11%	大買/
2021/10/12	97.1	68.37	28	68.91	65.70	69.1	30,230	0.23%
2021/10/08	112	72.54	66	72.71	72.90	46	30,745	0.15%	大買/
2021/10/07	71	69.40	50	71.45	72.10	21	29,252	0.07%
2021/10/06	55	65.38	50	66.19	65.60	5	29,263	0.02%
2021/10/05	43	63.33	52	64.50	66.00	-9	29,145	-0.03%
2021/10/04	105	64.93	105	64.57	65.90	0	28,809	0.00%	大買/大賣/
2021/10/01	78	65.94	39	64.89	62.90	39	28,252	0.14%
2021/09/30	9	64.69	111	65.59	68.60	-102	27,943	-0.37%	大賣/鉅額交易
2021/09/29	46	63.67	27	63.91	62.40	19	28,571	0.07%
2021/09/28	16	62.92	11	62.30	62.30	5	29,643	0.02%
2021/09/27	22	64.20	31	65.58	63.90	-9	31,156	-0.03%
2021/09/24	16	64.82	14	64.49	65.00	2	34,992	0.01%
2021/09/23	23	63.90	13	63.62	64.00	10	37,296	0.03%
2021/09/22	9	61.79	7	62.11	62.00	2	39,665	0.01%
2021/09/17	27	63.27	26	64.03	63.50	1	42,413	0.00%
2021/09/16	10	63.50	10	63.90	63.50	0	44,810	0.00%
2021/09/15	17	63.78	14	63.68	63.90	3	47,675	0.01%
2021/09/14	45	63.68	44	64.70	63.60	1	49,222	0.00%
2021/09/13	33	63.90	32	64.43	63.90	1	52,959	0.00%
2021/09/10	13	62.72	13	62.12	62.90	0	53,114	0.00%
2021/09/09	12	61.58	8	61.60	61.70	4	53,750	0.01%
2021/09/08	2	62.70	52	62.26	62.90	-50	54,643	-0.09%
2021/09/07	19	64.22	7	63.20	61.70	12	55,285	0.02%
2021/09/06	21	62.74	4	62.38	61.60	17	55,658	0.03%
2021/09/03	57	65.37	9	64.79	63.80	48	56,174	0.09%
2021/09/02	5	66.38	36	66.56	67.20	-31	56,309	-0.06%
2021/09/01	69	66.90	14	67.89	65.80	55	56,476	0.10%
2021/08/31	12	70.04	17	70.77	69.30	-5	56,856	-0.01%
2021/08/30	12	71.34	27	72.04	70.90	-15	57,079	-0.03%
2021/08/27	14	71.34	6	71.43	70.20	8	57,053	0.01%
2021/08/26	13	72.82	6	73.40	72.90	7	57,307	0.01%
2021/08/25	13	72.53	27	72.36	74.00	-14	58,239	-0.02%
2021/08/24	93	73.19	48.5	73.10	72.80	44.5	58,124	0.08%
2021/08/23	10	68.40	24	70.06	70.10	-14	57,448	-0.02%
2021/08/20	7	63.59	40	62.12	63.80	-33	58,353	-0.06%
2021/08/19	37	62.30	26	63.56	60.40	11	59,070	0.02%
2021/08/18	8	59.81	11	60.97	62.40	-3	59,461	-0.01%
2021/08/17	11	58.91	19	58.72	57.10	-8	60,462	-0.01%
2021/08/16	1	60.00	11	59.48	58.80	-10	61,044	-0.02%
2021/08/13	13	61.48	13	62.45	61.20	0	61,556	0.00%
2021/08/12	3	61.80	3	62.43	62.60	0	62,214	0.00%
2021/08/11	29	60.46	5	62.22	61.20	24	62,923	0.04%
2021/08/10	26	62.54	16	63.22	62.30	10	62,981	0.02%
2021/08/09	37	63.39	31	63.35	63.00	6	63,482	0.01%
2021/08/06	39	66.47	26	65.71	64.20	13	63,902	0.02%
2021/08/05	13	63.65	12	63.34	63.10	1	63,763	0.00%
2021/08/04	7	64.07	6	64.08	64.00	1	63,876	0.00%
2021/08/03	3	64.00	8	64.29	63.90	-5	64,567	-0.01%
2021/08/02	8	63.03	8	63.48	64.50	0	65,142	0.00%
2021/07/30	34	65.46	23	66.23	62.60	11	65,383	0.02%
2021/07/29	38	64.27	18	65.31	67.20	20	65,268	0.03%
2021/07/28	37	62.64	34	62.54	62.30	3	65,495	0.00%
2021/07/27	6	63.62	6	63.80	62.00	0	65,896	0.00%
2021/07/26	34	67.06	2	67.55	64.10	32	67,139	0.05%
2021/07/23	8	67.08	30	66.85	67.00	-22	67,620	-0.03%
2021/07/22	12	64.64	26	64.28	64.90	-14	67,897	-0.02%
2021/07/21	19	67.24	25	65.10	65.00	-6	68,700	-0.01%
2021/07/20	48	68.51	28	68.98	67.90	20	69,019	0.03%
2021/07/19	19	70.94	14	71.56	70.60	5	69,684	0.01%
2021/07/16	112.5	73.07	142	73.52	71.00	-29.5	70,256	-0.04%	大買/大賣/
2021/07/15	89.5	71.56	156	70.82	73.90	-66.5	69,495	-0.10%	大賣/
2021/07/14	129	67.34	128	67.79	67.20	1	69,104	0.00%	大買/大賣/
2021/07/13	94	69.91	100.2	69.19	69.50	-6.2	68,429	-0.01%
2021/07/12	45.2	73.20	29	73.18	71.80	16.2	67,993	0.02%
2021/07/09	57.7	74.10	61.2	74.49	72.10	-3.5	67,505	-0.01%
2021/07/08	59.2	75.88	23	76.22	76.00	36.2	67,084	0.05%
2021/07/07	117	77.18	91	75.58	75.60	26	66,212	0.04%	大買/
2021/07/06	58	78.16	86.5	78.05	77.00	-28.5	65,280	-0.04%
2021/07/05	51.1	79.35	48	79.43	78.00	3.1	64,163	0.00%
2021/07/02	98.2	86.69	70.1	86.36	84.50	28.1	62,931	0.04%
2021/07/01	288.7	90.88	220	91.53	88.70	68.7	61,490	0.11%	大買/大賣/
2021/06/30	64.4	87.57	65	86.32	89.10	-0.7	57,706	0.00%
2021/06/29	86.1	84.86	159	86.08	83.00	-73	55,515	-0.13%	大賣/
2021/06/28	137	84.33	127	83.10	85.00	10	53,345	0.02%	大買/大賣/
2021/06/25	129.2	79.86	126.6	80.58	79.00	2.6	50,615	0.01%	大買/大賣/
2021/06/24	155	78.78	52	78.32	77.70	103	48,291	0.21%	大買/鉅額交易
2021/06/23	77.1	76.27	138	75.03	74.50	-60.9	45,419	-0.13%	大賣/
2021/06/22	244	81.58	306	81.77	82.70	-62	43,824	-0.14%	大買/大賣/
2021/06/21	13	75.60	85	75.60	75.60	-72	40,035	-0.18%
2021/06/18	35	65.99	40	68.29	68.80	-5	39,777	-0.01%
2021/06/17	93	61.94	55	61.71	62.60	38	39,449	0.10%
2021/06/16	39	60.92	50	60.92	58.60	-11	38,616	-0.03%
2021/06/15	46	60.97	34	60.55	61.20	12	37,964	0.03%
2021/06/11	15	58.91	36.2	58.39	58.30	-21.2	37,224	-0.06%
2021/06/09	32	55.92	6	54.72	55.10	26	36,302	0.07%
2021/06/08	59	58.38	60.2	58.30	57.20	-1.2	35,860	0.00%
2021/06/07	22.2	57.02	20	56.84	57.20	2.2	35,212	0.01%
2021/06/04	8.2	59.61	4	59.48	59.00	4.2	34,757	0.01%
2021/06/03	30	61.41	29	62.52	61.30	1	34,450	0.00%
2021/06/02	91	62.20	104	62.80	61.60	-13	34,207	-0.04%	大賣/
2021/06/01	43	60.63	73	59.51	61.00	-30	32,922	-0.09%
2021/05/31	145	60.88	142	60.85	59.80	3	32,520	0.01%	大買/大賣/
2021/05/28	114	59.67	122	60.07	60.40	-8	31,635	-0.03%	大買/大賣/
2021/05/27	59	58.51	77	59.05	58.30	-18	30,551	-0.06%
2021/05/26	76	57.73	57	57.81	57.10	19	29,473	0.06%
2021/05/25	74	56.40	62	55.75	57.50	12	28,382	0.04%
2021/05/24	6	54.62	31.4	55.38	55.90	-25.4	26,966	-0.09%
2021/05/21	22	48.06	20	49.42	50.90	2	26,332	0.01%
2021/05/20	25	48.92	34	47.72	46.35	-9	25,730	-0.03%
2021/05/19	77	50.85	55	50.75	51.10	22	24,989	0.09%
2021/05/18	19	46.69	14	47.04	47.65	5	24,375	0.02%
2021/05/17	10	43.09	68	43.53	43.35	-58	24,091	-0.24%
2021/05/14	25.2	50.16	21	49.67	47.45	4.2	23,447	0.02%
2021/05/13	39	52.86	6	52.70	52.70	33	22,766	0.14%
2021/05/12	31	60.25	11	62.01	58.50	20	22,337	0.09%
2021/05/11	64.2	66.62	72	66.16	65.00	-7.8	22,097	-0.04%
2021/05/10	24	66.88	24	66.85	67.80	0	21,344	0.00%
2021/05/07	29	63.79	34	64.02	64.80	-5	20,635	-0.02%
2021/05/06	15	62.09	22	63.34	62.90	-7	20,145	-0.03%
2021/05/05	79	63.24	41	63.58	61.90	38	19,705	0.19%
2021/05/04	39	65.50	15	69.89	63.20	24	18,995	0.13%
2021/05/03	79	72.95	116	73.83	70.20	-37	18,251	-0.20%	大賣/
2021/04/29	65	68.93	65	68.42	70.20	0	16,779	0.00%
2021/04/28	58	68.86	34	69.60	68.00	24	16,142	0.15%
2021/04/27	107	70.80	94	71.17	69.00	13	15,420	0.08%	大買/
2021/04/26	34	64.42	47.1	66.39	67.90	-13.1	14,104	-0.09%
2021/04/23	139	63.55	73	63.88	61.80	66	13,310	0.50%	大買/
2021/04/22	106	63.25	52	65.40	63.70	54	12,385	0.44%	大買/
2021/04/21	46	59.35	55	61.50	61.90	-9	11,585	-0.08%
2021/04/20	117	55.78	98	56.40	56.30	19	10,663	0.18%	大買/
2021/04/19	20	51.20	47	51.97	52.40	-27	9,741	-0.28%
2021/04/16	8	45.04	57	46.94	47.65	-49	9,682	-0.51%
2021/04/15	5	43.50	1	43.65	43.35	4	9,396	0.04%
2021/04/14	3	43.75	7	43.95	44.00	-4	9,501	-0.04%
2021/04/13	17	43.13	2	44.45	43.00	15	9,410	0.16%
2021/04/12	12	42.88	6	42.63	42.50	6	9,563	0.06%
2021/04/09	81	41.58	2	41.63	41.85	79	9,633	0.82%
2021/04/08	41	41.93	3	42.98	42.85	38	9,609	0.40%
2021/04/06	19	41.55	19	42.36	42.05	0	10,351	0.00%
2021/04/01	7	42.16	12	42.43	42.35	-5	10,740	-0.05%
2021/03/31	7	40.94	7	40.52	41.30	0	10,602	0.00%
2021/03/30	0	0.00	1	39.40	39.55	-1	10,389	-0.01%
2021/03/29	0	0.00	5	39.04	39.40	-5	10,483	-0.05%
2021/03/26	2	37.85	0	0.00	37.90	2	11,037	0.02%
2021/03/24	1	38.75	0	0.00	38.75	1	12,308	0.01%
2021/03/23	1	38.60	15.1	38.89	38.80	-14.1	12,204	-0.12%
2021/03/22	13	39.40	7	39.49	39.00	6	12,070	0.05%
2021/03/19	2	38.30	2	38.23	37.70	0	11,858	0.00%
2021/03/18	10	38.05	0.2	37.70	38.00	9.8	11,738	0.08%
2021/03/17	1	37.10	1	37.50	37.65	0	11,566	0.00%
2021/03/16	0	0.00	1	37.30	37.30	-1	11,595	-0.01%
2021/03/12	18	36.20	4	36.25	36.70	14	11,686	0.12%
2021/03/11	0	0.00	1	37.10	36.40	-1	11,654	-0.01%
2021/03/09	5.1	36.66	6	36.70	36.70	-0.9	11,573	-0.01%
2021/03/08	2	36.90	3	36.65	35.50	-1	11,480	-0.01%
2021/03/05	0	0.00	28	35.95	36.00	-28	11,213	-0.25%
2021/03/04	0	0.00	181	35.58	35.85	-181	11,110	-1.63%	大賣/鉅額交易
2021/03/03	1	34.55	52	34.69	34.70	-51	11,027	-0.46%
2021/03/02	2	33.75	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.20	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	10	35.00	35.00	-10	11,171	-0.09%
2021/02/24	6	35.00	10	35.05	34.55	-4	11,196	-0.04%
2021/02/23	0	0.00	1	35.45	35.10	-1	11,178	-0.01%
2021/02/22	5	35.70	1	35.15	35.15	4	11,115	0.04%
2021/02/19	5	35.10	3	34.95	35.15	2	11,105	0.02%
2021/02/18	10	35.35	10	35.15	35.25	0	11,037	0.00%
2021/02/05	1	32.00	5	32.50	32.50	-4	10,788	-0.04%
2021/02/03	1	32.65	0	0.00	32.55	1	10,813	0.01%
2021/02/02	1	32.95	3	32.67	33.00	-2	10,856	-0.02%
2021/01/29	2	31.10	0	0.00	31.25	2	10,869	0.02%
2021/01/28	0	0.00	3	32.45	32.40	-3	10,763	-0.03%
2021/01/26	1	33.80	0	0.00	33.60	1	10,666	0.01%
2021/01/25	3	34.43	1	34.85	34.30	2	10,635	0.02%
2021/01/22	0	0.00	10	33.55	34.35	-10	10,595	-0.09%
2021/01/21	22	33.73	0	0.00	33.50	22	10,546	0.21%
2021/01/20	31	33.61	12	33.83	33.50	19	10,467	0.18%
2021/01/18	4	34.58	3	33.48	34.70	1	10,359	0.01%
2021/01/15	62	35.14	0	0.00	34.95	62	10,260	0.60%
2021/01/14	9	36.73	35	36.80	36.70	-26	10,091	-0.26%
2021/01/13	4	36.31	1	36.05	36.00	3	9,885	0.03%
2021/01/12	2	37.03	58	36.44	35.55	-56	9,816	-0.57%
2021/01/11	4	37.28	61	37.59	37.40	-57	9,620	-0.59%
2021/01/08	32	35.88	3	35.70	35.80	29	9,343	0.31%
2021/01/07	16	35.00	62	34.65	34.80	-46	9,238	-0.50%
2021/01/06	9	36.53	13	36.50	35.75	-4	9,102	-0.04%
2021/01/05	6	37.31	28	37.23	37.15	-22	8,961	-0.25%
2021/01/04	48	37.10	7	37.51	36.70	41	8,698	0.47%
2020/12/31	5	36.92	6	37.18	36.90	-1	8,539	-0.01%
2020/12/30	8	36.71	49	36.12	36.95	-41	8,477	-0.48%
2020/12/29	82	38.76	38	37.08	36.90	44	8,518	0.52%
2020/12/28	28	37.13	20	37.08	37.15	8	7,947	0.10%
2020/12/25	35	35.05	13	34.99	35.00	22	7,362	0.30%
2020/12/24	49	34.74	20	34.66	34.20	29	7,220	0.40%
2020/12/23	15	34.43	36	34.20	34.65	-21	7,166	-0.29%
2020/12/22	25	36.15	46	35.72	34.35	-21	6,956	-0.30%
2020/12/21	47	36.41	41	36.01	36.65	6	6,260	0.10%
2020/12/18	16	33.72	12	34.10	34.00	4	5,401	0.07%
2020/12/16	0	0.00	6.1	31.96	32.20	-6.1	4,752	-0.13%
2020/12/15	2	31.73	3	32.92	31.60	-1	4,656	-0.02%
2020/12/14	4.1	31.45	10	31.62	32.00	-5.9	4,428	-0.13%
2020/12/10	6	31.21	2	31.78	31.10	4	4,297	0.09%
2020/12/09	1	31.60	1	32.20	31.70	0	4,213	0.00%
2020/12/08	47	32.10	16	32.08	31.55	31	4,110	0.75%
2020/12/07	1	31.35	0	0.00	31.30	1	3,815	0.03%
2020/12/03	0	0.00	20	31.10	30.75	-20	3,754	-0.53%
2020/12/02	20	30.90	28	30.91	30.90	-8	3,783	-0.21%
2020/12/01	4	30.86	2	31.03	30.95	2	3,768	0.05%
2020/11/30	3	31.45	37	31.85	31.40	-34	3,783	-0.90%
2020/11/27	22	31.72	8	31.98	32.00	14	3,709	0.38%
2020/11/26	5	31.30	26	31.42	31.55	-21	3,637	-0.58%
2020/11/25	20	31.08	2	31.13	31.05	18	3,586	0.50%
2020/11/23	1	30.20	1	30.35	30.30	0	3,411	0.00%
2020/11/20	0	0.00	2	30.00	29.95	-2	3,366	-0.06%
2020/11/18	23	30.08	5	30.02	30.05	18	3,337	0.54%
2020/11/17	2	29.38	0	0.00	29.50	2	3,274	0.06%
2020/11/13	0	0.00	6	29.53	29.50	-6	3,272	-0.18%
2020/11/12	1	29.30	1	29.20	29.25	0	3,267	0.00%
2020/11/11	1	29.15	1	29.75	29.75	0	3,267	0.00%
2020/11/10	1	29.10	1	29.40	29.15	0	3,240	0.00%
2020/11/09	2	29.20	1	28.70	28.70	1	3,173	0.03%
2020/11/06	2	28.73	0	0.00	28.80	2	3,117	0.06%
2020/11/04	3	28.85	0	0.00	29.05	3	3,199	0.09%
2020/11/02	1	28.90	0	0.00	28.80	1	3,205	0.03%
2020/10/30	1	28.95	0	0.00	29.00	1	3,194	0.03%
2020/10/29	6	28.80	1	29.10	29.00	5	3,176	0.16%
2020/10/28	3	29.62	5	29.31	29.25	-2	3,157	-0.06%
2020/10/26	5	30.18	9	30.08	30.10	-4	3,122	-0.13%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/22	2	29.00	2	29.60	29.60	0	3,070	0.00%
2020/10/21	0	0.00	1	29.50	29.30	-1	3,065	-0.03%
2020/10/20	1	28.95	1	29.00	29.00	0	3,062	0.00%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/16	1	29.35	1	29.20	29.20	0	3,014	0.00%
2020/10/15	22	29.05	0	0.00	29.35	22	2,959	0.74%
2020/10/14	7	29.49	0	0.00	29.50	7	2,865	0.24%
2020/10/13	13	30.17	2	29.85	29.85	11	2,778	0.40%
2020/10/12	4	30.48	1	30.00	30.00	3	2,713	0.11%
2020/10/08	2	31.75	0	0.00	31.00	2	2,643	0.08%
2020/10/07	2	32.00	0	0.00	32.00	2	2,543	0.08%
2020/10/06	26	32.60	15	32.58	32.75	11	2,420	0.45%
2020/10/05	4	31.05	40	31.44	32.90	-36	2,163	-1.66%
2020/09/29	11	30.45	2	30.45	29.95	9	1,922	0.47%
2020/09/28	1	29.60	2	30.23	30.05	-1	1,914	-0.05%
2020/09/25	5	28.70	0	0.00	28.55	5	1,851	0.27%
2020/09/24	3	27.90	0	0.00	28.00	3	1,862	0.16%
2020/09/22	1	28.85	5	28.80	28.70	-4	1,927	-0.21%
2020/09/21	10	29.00	0	0.00	29.15	10	1,969	0.51%
2020/09/16	5	29.10	31	29.10	29.20	-26	2,019	-1.29%
2020/09/14	20	29.10	0	0.00	29.50	20	2,082	0.96%
2020/09/11	1	30.10	0	0.00	29.60	1	2,106	0.05%
2020/09/10	1	30.15	0	30.20	30.10	1	2,118	0.05%
2020/09/09	2	30.18	1	30.65	30.45	1	2,134	0.05%
2020/09/08	1	30.85	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	3	31.37	31.25	-3	2,109	-0.14%
2020/09/04	1	30.50	51	30.49	30.40	-50	2,081	-2.40%
2020/09/03	1	30.35	59.1	30.43	30.45	-58.1	2,084	-2.78%
2020/09/01	1	29.65	2	30.25	29.70	-1	2,100	-0.05%
2020/08/31	1	29.85	0	0.00	30.00	1	2,144	0.05%
2020/08/27	6	29.40	1	29.35	29.35	5	2,166	0.23%
2020/08/26	5	29.80	0	0.00	29.80	5	2,184	0.23%
2020/08/21	1	28.85	7	29.21	29.15	-6	2,189	-0.27%
2020/08/20	9	28.79	7	29.03	28.75	2	2,191	0.09%
2020/08/19	0	0.00	2	29.45	29.75	-2	2,195	-0.09%
2020/08/17	1	30.00	24	30.00	29.90	-23	2,194	-1.05%
2020/08/14	0	0.00	5	29.90	29.70	-5	2,191	-0.23%
2020/08/13	27	29.29	0	0.00	29.20	27	2,179	1.24%
2020/08/12	4	29.05	0	0.00	29.05	4	2,193	0.18%
2020/08/11	0	0.00	8	29.92	29.80	-8	2,177	-0.37%
2020/08/10	3	29.20	1	29.10	29.50	2	2,128	0.09%
2020/08/07	3	27.92	0	0.00	27.85	3	2,083	0.14%
2020/08/06	2	28.35	0	0.00	27.95	2	2,096	0.10%
2020/08/05	4	27.95	0	0.00	27.95	4	2,107	0.19%
2020/08/04	0	0.00	1	27.30	27.30	-1	2,124	-0.05%
2020/07/29	3	27.03	20	27.05	26.80	-17	2,221	-0.77%
2020/07/28	0	0.00	20	26.86	26.35	-20	2,246	-0.89%
2020/07/27	7	27.60	0	0.00	27.25	7	2,280	0.31%
2020/07/24	1	28.05	0	0.00	28.00	1	2,311	0.04%
2020/07/20	1	28.60	0	0.00	28.80	1	2,394	0.04%
2020/07/17	1	29.00	0	0.00	28.70	1	2,418	0.04%
2020/07/16	5	29.00	0	0.00	28.80	5	2,534	0.20%
2020/07/15	0	0.00	3	29.00	29.05	-3	2,550	-0.12%
2020/07/10	0	0.00	4	29.08	28.95	-4	2,632	-0.15%
2020/07/08	1	30.10	0	0.00	30.15	1	2,602	0.04%
2020/07/03	6	29.92	0	0.00	29.80	6	2,557	0.23%
2020/07/01	2	29.50	16	29.98	29.50	-14	2,566	-0.55%
2020/06/30	6	31.26	0	0.00	31.30	6	2,488	0.24%
2020/06/17	0	0.00	6	30.99	30.85	-6	2,346	-0.26%
2020/06/16	0	0.00	1	30.50	30.65	-1	2,341	-0.04%
2020/06/12	1	29.85	1	29.70	30.40	0	2,415	0.00%
2020/06/11	6	30.79	5	30.20	30.10	1	2,429	0.04%
2020/06/10	1	31.50	0	0.00	31.00	1	2,408	0.04%
2020/06/09	5	31.00	0	0.00	31.05	5	2,405	0.21%
2020/06/08	13	31.68	0	0.00	31.35	13	2,366	0.55%
2020/06/05	1	31.85	5	32.01	32.05	-4	2,369	-0.17%
2020/06/04	0	0.00	1	31.05	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	5	30.60	30.60	-5	2,321	-0.22%
2020/06/02	0	0.00	6	29.88	30.00	-6	2,306	-0.26%
2020/05/28	5	29.30	0	0.00	29.40	5	2,307	0.22%
2020/05/26	0.1	29.60	0	0.00	29.50	0.1	2,320	0.00%
2020/05/25	0	0.00	2	28.70	29.00	-2	2,283	-0.09%
2020/05/22	1	28.25	0	0.00	28.40	1	2,268	0.04%
2020/05/21	8	28.49	0	0.00	28.65	8	2,269	0.35%
2020/05/20	5	28.00	0	0.00	28.30	5	2,253	0.22%
2020/05/07	0	0.00	3	29.25	29.30	-3	2,257	-0.13%
2020/05/06	0	0.00	2	29.20	29.25	-2	2,262	-0.09%
2020/05/05	0	0.00	5	29.00	29.05	-5	2,253	-0.22%
2020/04/30	1	29.30	4	29.39	29.55	-3	2,225	-0.13%
2020/04/29	4	29.30	0	0.00	29.25	4	2,190	0.18%
2020/04/28	1	28.80	0	0.00	28.95	1	2,141	0.05%
2020/04/27	6	28.53	0	0.00	28.50	6	2,132	0.28%
2020/04/24	1	28.60	0	0.00	28.40	1	2,097	0.05%
2020/04/23	2	28.65	1	28.65	28.85	1	2,079	0.05%
2020/04/22	5	28.00	2	28.13	28.20	3	2,037	0.15%
2020/04/21	6	28.78	9	28.78	28.45	-3	2,010	-0.15%
2020/04/20	2	28.70	1	28.60	28.60	1	1,892	0.05%
2020/04/10	8	27.47	0	0.00	27.70	8	1,777	0.45%
2020/04/09	20	27.30	6	27.20	27.35	14	1,772	0.79%
2020/04/07	2	26.63	0	0.00	26.75	2	1,737	0.12%
2020/04/06	4	26.35	0	0.00	26.55	4	1,716	0.23%
2020/03/30	0	0.00	6	25.35	25.50	-6	1,674	-0.36%
2020/03/27	7	25.53	24	25.57	25.55	-17	1,672	-1.02%
2020/03/26	27	25.06	0	0.00	25.45	27	1,650	1.64%
2020/03/25	20	24.88	0	0.00	24.80	20	1,641	1.22%
2020/03/24	0	0.00	2.8	23.96	23.95	-2.8	1,621	-0.17%
2020/03/23	1	22.95	0	0.00	23.50	1	1,597	0.06%
2020/03/20	2	23.65	2	23.48	24.00	0	1,589	0.00%
2020/03/19	31	23.25	2	24.05	22.45	29	1,547	1.87%
2020/03/16	2	26.75	0	0.00	26.00	2	1,402	0.14%
2020/03/13	20	26.06	0	0.00	27.15	20	1,373	1.46%
2020/03/12	1	28.10	2	28.45	28.20	-1	1,320	-0.08%
2020/03/11	0	0.00	2	29.10	28.85	-2	1,294	-0.15%
2020/03/09	2	28.65	0	0.00	28.00	2	1,233	0.16%
2020/03/06	10	28.70	0	0.00	28.70	10	1,228	0.81%
2020/03/05	0	0.00	2	28.95	29.10	-2	1,217	-0.16%
2020/03/04	12	28.79	0	0.00	28.80	12	1,213	0.99%
2020/03/02	30	29.10	6	29.08	29.00	24	1,194	2.01%
2020/02/27	0	0.00	1	29.20	29.30	-1	1,186	-0.08%
2020/02/26	2	29.55	0	0.00	29.55	2	1,167	0.17%
2020/02/25	1	29.40	1	29.50	29.50	0	1,164	0.00%
2020/02/24	3	29.75	1	29.95	29.80	2	1,160	0.17%
2020/02/21	6	30.18	0	0.00	30.20	6	1,164	0.52%
2020/02/20	5	30.20	1	30.15	30.20	4	1,171	0.34%
2020/02/19	0	0.00	3	29.85	29.85	-3	1,161	-0.26%
2020/02/18	1	29.20	0	0.00	29.35	1	1,158	0.09%
2020/02/17	3	29.25	0	0.00	29.10	3	1,164	0.26%
2020/02/13	0	0.00	1	29.95	29.55	-1	1,118	-0.09%
2020/02/12	1	29.55	0	0.00	29.45	1	1,108	0.09%
2020/02/10	2	29.45	0	0.00	29.35	2	1,101	0.18%
2020/02/07	2	29.90	12	29.90	29.80	-10	1,096	-0.91%
2020/01/30	1	31.10	0	0.00	30.30	1	1,101	0.09%
2020/01/17	0	0.00	8	32.00	32.05	-8	1,095	-0.73%
2020/01/15	0	0.00	3	31.95	32.10	-3	1,147	-0.26%
2020/01/09	1	32.10	0	0.00	32.15	1	1,225	0.08%
2020/01/08	1	32.10	0	0.00	32.35	1	1,266	0.08%
2020/01/07	1	32.65	0	0.00	32.75	1	1,302	0.08%
2020/01/06	2	32.80	0	0.00	32.80	2	1,379	0.14%
2020/01/02	1	33.40	0	0.00	33.50	1	1,465	0.07%
2019/12/24	5	33.39	0	0.00	33.20	5	1,603	0.31%
2019/12/20	0	0.00	2	33.90	34.00	-2	1,664	-0.12%
2019/12/11	2	33.30	0	0.00	33.45	2	1,783	0.11%
2019/12/10	0	0.00	6	33.60	33.75	-6	1,798	-0.33%
2019/11/29	0	0.00	1	34.20	33.75	-1	1,994	-0.05%
2019/11/26	0	0.00	10	33.80	34.00	-10	2,131	-0.47%
2019/11/19	10	32.80	0	0.00	32.80	10	2,172	0.46%
2019/11/15	1	32.85	0	0.00	32.70	1	2,212	0.05%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	1	33.40	0	0.00	33.05	1	2,315	0.04%
2019/11/04	0	0.00	1	33.75	33.75	-1	2,367	-0.04%
2019/10/30	0	0.00	1	34.30	34.40	-1	2,439	-0.04%
2019/10/23	1	33.45	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.30	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	6	33.85	33.95	-6	2,878	-0.21%
2019/10/18	2	33.25	16	33.13	33.85	-14	3,136	-0.45%
2019/10/17	0	0.00	3	33.50	33.55	-3	3,209	-0.09%
2019/10/14	16	34.70	1	34.20	34.90	15	3,297	0.45%
2019/10/09	0	0.00	1	33.70	33.55	-1	3,220	-0.03%
2019/10/03	8	32.90	0	0.00	33.00	8	3,142	0.25%
2019/10/02	22	33.24	0	0.00	33.20	22	3,129	0.70%
2019/09/27	1	33.30	0	0.00	33.55	1	3,110	0.03%
2019/09/25	0	0.00	2	33.75	34.25	-2	3,088	-0.06%
2019/09/23	3	33.37	0	0.00	33.05	3	3,055	0.10%
2019/09/20	0	0.00	1	33.70	33.60	-1	3,021	-0.03%
2019/09/19	0	0.00	0.1	34.00	34.00	-0.1	2,976	0.00%
2019/09/12	1	34.25	1	34.75	34.85	0	2,978	0.00%
2019/09/11	20	34.45	0	0.00	34.35	20	2,959	0.68%
2019/09/09	2	35.05	4	35.45	35.45	-2	2,913	-0.07%
2019/09/06	2	35.53	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	1	36.00	35.80	-1	2,863	-0.03%
2019/09/04	0	0.00	2	36.33	35.90	-2	2,835	-0.07%
2019/09/03	1	36.30	1	36.55	36.25	0	2,792	0.00%
2019/09/02	0	0.00	2	35.35	35.90	-2	2,702	-0.07%
2019/08/30	2	34.75	0	0.00	34.55	2	2,639	0.08%
2019/08/29	0	0.00	7	34.29	34.60	-7	2,605	-0.27%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/23	0	0.00	3	33.18	33.50	-3	2,488	-0.12%
2019/08/22	1	32.70	2	32.55	33.00	-1	2,470	-0.04%
2019/08/21	1	32.90	0	0.00	33.10	1	2,449	0.04%
2019/08/20	1	32.90	2	33.15	33.25	-1	2,420	-0.04%
2019/08/19	2	33.30	6	32.95	33.20	-4	2,389	-0.17%
2019/08/16	0	0.00	2	32.55	32.50	-2	2,356	-0.08%
2019/08/15	0	0.00	4	31.74	32.00	-4	2,311	-0.17%
2019/08/14	3	31.48	0	0.00	31.70	3	2,284	0.13%
2019/08/13	3	31.87	0	0.00	31.70	3	2,239	0.13%
2019/08/12	1	32.50	0	0.00	32.30	1	2,211	0.05%
2019/08/08	8	32.78	0	0.00	32.50	8	2,186	0.37%
2019/08/07	1	33.20	4	33.60	33.60	-3	2,130	-0.14%
2019/08/06	4	32.68	3	33.20	33.15	1	2,128	0.05%
2019/08/05	0	0.00	3	33.95	33.90	-3	2,093	-0.14%
2019/08/02	0	0.00	20	33.60	33.80	-20	2,089	-0.96%
2019/08/01	5	34.64	2	34.80	34.20	3	2,046	0.15%
2019/07/31	4	34.81	0	0.00	35.00	4	2,010	0.20%
2019/07/30	1	35.60	0	0.00	35.30	1	1,990	0.05%
2019/07/29	4	36.04	2	36.70	35.55	2	1,968	0.10%
2019/07/26	12	36.03	0	0.00	35.65	12	1,925	0.62%
2019/07/25	2	35.65	1	35.45	35.85	1	1,899	0.05%
2019/07/24	2	36.75	0	0.00	35.75	2	1,811	0.11%
2019/07/23	14	37.25	0	0.00	37.40	14	1,674	0.84%
2019/07/22	1	38.50	2	38.48	38.30	-1	1,520	-0.07%
2019/07/18	1	34.85	4	35.73	35.10	-3	1,151	-0.26%
2019/07/16	0	0.00	4	33.95	33.95	-4	994	-0.40%
2019/07/15	0	0.00	1	33.05	33.15	-1	973	-0.10%
2019/07/11	4	33.28	6	33.10	33.15	-2	974	-0.21%
2019/07/09	1	34.20	4	34.25	34.60	-3	931	-0.32%
2019/07/08	0	0.00	8	34.63	34.50	-8	911	-0.88%
2019/07/05	0	34.50	7	34.69	34.60	-7	911	-0.76%
2019/07/04	0	0.00	15	34.60	34.60	-15	905	-1.66%
2019/07/03	5	34.10	0	0.00	34.10	5	896	0.56%
2019/07/02	2	33.45	2	33.90	33.80	0	895	0.00%
2019/06/21	0	0.00	5	32.80	32.90	-5	828	-0.60%
2019/06/19	1	32.10	0	0.00	32.10	1	813	0.12%
2019/05/23	0	0.00	2	31.00	30.90	-2	946	-0.21%
2019/05/20	0	0.00	1	30.75	30.65	-1	1,016	-0.10%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/16	1	30.40	0	0.00	30.45	1	1,040	0.10%
2019/05/14	3	30.35	0	0.00	30.50	3	1,094	0.27%
2019/05/06	5	32.10	30	32.50	32.00	-25	1,183	-2.11%
2019/05/03	41	33.00	10	32.70	32.65	31	1,168	2.65%
2019/05/02	22	32.51	32	33.00	32.55	-10	1,162	-0.86%
2019/04/24	0	0.00	21	31.95	32.00	-21	1,127	-1.86%
2019/04/23	0	0.00	5	31.86	31.90	-5	1,100	-0.45%
2019/04/22	25	31.69	1	31.75	31.85	24	1,106	2.17%
2019/04/19	0	0.00	10	31.45	31.45	-10	1,096	-0.91%
2019/04/16	0	0.00	3	31.25	31.20	-3	1,106	-0.27%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/03	3	30.90	0	0.00	30.90	3	1,086	0.28%
2019/04/01	1	31.35	3	31.10	30.90	-2	1,096	-0.18%
2019/03/20	3	30.67	0	0.00	30.70	3	1,121	0.27%
2019/03/19	0	0.00	3	30.83	30.50	-3	1,118	-0.27%
2019/03/18	0	0.00	2	30.50	30.45	-2	1,115	-0.18%
2019/03/15	0	0.00	2	30.10	30.00	-2	1,112	-0.18%
2019/03/13	0	0.00	4	30.05	29.90	-4	1,129	-0.35%
2019/03/11	8	29.68	0	0.00	29.80	8	1,191	0.67%
2019/03/07	4	30.35	0	0.00	30.30	4	1,252	0.32%
2019/03/06	1	30.35	0	0.00	30.40	1	1,280	0.08%
2019/03/05	1	30.40	0	0.00	30.50	1	1,312	0.08%
2019/03/04	0	0.00	2	30.80	30.80	-2	1,327	-0.15%
2019/02/27	0	0.00	3	30.80	30.75	-3	1,318	-0.23%
2019/02/26	0	0.00	4	30.63	30.60	-4	1,304	-0.31%
2019/02/22	0	0.00	2	30.45	30.25	-2	1,298	-0.15%
2019/02/18	0	0.00	1	29.75	29.80	-1	1,322	-0.08%
2019/02/14	0	0.00	1	29.55	29.60	-1	1,360	-0.07%
2019/02/13	3	29.62	0	0.00	29.60	3	1,361	0.22%
2019/02/12	0	0.00	2	29.55	30.00	-2	1,358	-0.15%
2019/02/11	24	29.94	0	0.00	29.45	24	1,352	1.77%
2019/01/29	0	0.00	5	30.40	30.40	-5	1,302	-0.38%
2019/01/28	0	0.00	1	30.80	30.65	-1	1,291	-0.08%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/23	3	30.50	0	0.00	30.55	3	1,484	0.20%
2019/01/22	2	30.75	0	0.00	30.90	2	1,507	0.13%
2019/01/21	5	31.40	0	0.00	31.35	5	1,554	0.32%
2019/01/14	1	30.80	0	0.00	31.05	1	1,761	0.06%
2019/01/09	1	31.70	0	0.00	31.80	1	1,879	0.05%
2018/12/28	0	0.00	2	31.55	32.25	-2	2,672	-0.07%
2018/12/27	0	0.00	2	31.13	31.00	-2	2,677	-0.07%
2018/12/25	3	30.75	0	0.00	30.90	3	2,784	0.11%
2018/12/24	1	31.10	0	0.00	31.20	1	2,819	0.04%
2018/12/05	2	31.25	2	31.70	31.60	0	2,863	0.00%
2018/12/04	0	0.00	1	31.95	31.95	-1	2,855	-0.04%
2018/12/03	0	0.00	4	32.68	32.55	-4	2,812	-0.14%
2018/11/30	2	31.50	3	31.80	32.00	-1	2,785	-0.04%
2018/11/29	1	31.15	0	0.00	31.25	1	2,754	0.04%
2018/11/28	0	0.00	3	30.95	31.20	-3	2,746	-0.11%
2018/11/26	0	0.00	4	30.20	30.05	-4	2,729	-0.15%
2018/11/22	1	29.90	1	29.85	29.70	0	2,734	0.00%
2018/11/21	6	29.91	0	0.00	29.95	6	2,731	0.22%
2018/11/20	2	30.05	0	0.00	30.15	2	2,728	0.07%
2018/11/19	1	30.40	3	30.70	30.25	-2	2,741	-0.07%
2018/11/15	6	29.93	0	0.00	29.70	6	2,769	0.22%
2018/11/14	0	0.00	2	30.80	30.75	-2	2,736	-0.07%
2018/11/13	2	30.00	0	0.00	29.90	2	2,707	0.07%
2018/11/12	3	29.50	0	0.00	29.50	3	2,696	0.11%
2018/11/09	6	30.16	0	0.00	29.95	6	2,719	0.22%
2018/11/08	8	30.81	1	30.50	30.50	7	2,760	0.25%
2018/11/07	0	0.00	2	31.55	31.15	-2	2,754	-0.07%
2018/11/06	2	31.05	0	0.00	31.10	2	2,768	0.07%
2018/11/05	12	31.14	1	31.20	31.25	11	2,775	0.40%
2018/11/01	5	31.26	1	31.10	31.10	4	2,746	0.15%
2018/10/31	3	31.95	1	32.10	32.30	2	2,700	0.07%
2018/10/30	0	0.00	1	31.80	32.05	-1	2,763	-0.04%
2018/10/29	6	32.11	0	0.00	31.70	6	2,740	0.22%
2018/10/26	2	33.05	0	0.00	33.00	2	2,717	0.07%
2018/10/25	11	33.52	1	33.90	33.50	10	2,714	0.37%
2018/10/24	34	34.28	0	0.00	34.30	34	2,694	1.26%
2018/10/23	16	34.58	18	34.91	35.35	-2	2,699	-0.07%
2018/10/16	1	36.80	50	38.88	36.90	-49	2,524	-1.94%
2018/10/15	2	38.10	313	38.30	38.25	-311	2,375	-13.09%	大賣/鉅額交易
2018/10/12	6	36.75	44	37.03	37.30	-38	2,132	-1.78%
2018/10/11	1	36.00	0	0.00	36.10	1	2,034	0.05%
2018/10/09	0	0.00	3	36.70	36.90	-3	1,900	-0.16%
2018/10/08	0	0.00	3	35.85	35.40	-3	1,801	-0.17%
2018/10/05	2	35.10	0	0.00	35.15	2	1,773	0.11%
2018/10/04	4	35.30	0	0.00	35.95	4	1,759	0.23%
2018/10/03	1	36.45	7	36.26	36.20	-6	1,714	-0.35%
2018/10/02	1	35.70	1	35.70	35.70	0	1,690	0.00%
2018/10/01	1	35.30	2	35.55	35.35	-1	1,696	-0.06%
2018/09/26	2	35.00	0	0.00	34.35	2	1,695	0.12%
2018/09/25	0	0.00	2	34.85	34.90	-2	1,680	-0.12%
2018/09/21	0	0.00	1	33.95	34.05	-1	1,663	-0.06%
2018/09/19	0	0.00	2	33.75	33.65	-2	1,660	-0.12%
2018/09/12	8	33.18	0	0.00	33.15	8	1,648	0.49%
2018/09/11	0	0.00	2	34.00	33.65	-2	1,641	-0.12%
2018/09/06	30	32.60	0	0.00	33.20	30	1,611	1.86%
2018/09/05	2	33.10	0	0.00	33.05	2	1,596	0.13%
2018/09/04	1	33.50	1	33.40	33.50	0	1,582	0.00%
2018/08/31	5	34.10	0	0.00	34.15	5	1,554	0.32%
2018/08/30	7	33.80	0	0.00	34.10	7	1,548	0.45%
2018/08/29	15	33.92	0	0.00	34.10	15	1,546	0.97%
2018/08/28	21	34.30	0	0.00	34.35	21	1,532	1.37%
2018/08/24	3	34.93	0	0.00	34.70	3	1,527	0.20%
2018/08/23	1	35.75	2	35.90	35.65	-1	1,512	-0.07%
2018/08/21	0	0.00	1	35.20	35.05	-1	1,446	-0.07%
2018/08/17	2	34.63	15	34.75	34.55	-13	1,433	-0.91%
2018/08/16	1	34.70	3	35.38	35.05	-2	1,415	-0.14%
2018/08/15	15	35.00	2	34.85	34.90	13	1,377	0.94%
2018/08/14	0	0.00	9	33.62	34.20	-9	1,315	-0.68%
2018/08/13	145	32.83	0	0.00	32.60	145	1,294	11.20%	大買/鉅額交易
2018/08/10	122	33.85	10	33.85	33.70	112	1,270	8.82%	大買/鉅額交易
2018/08/09	2	34.20	0	0.00	34.15	2	1,287	0.16%
2018/08/08	111	34.05	2	34.75	34.85	109	1,284	8.49%	大買/鉅額交易
2018/08/07	2	35.00	1	35.05	34.35	1	1,258	0.08%
2018/08/06	1	34.55	7	34.79	34.60	-6	1,196	-0.50%
2018/08/03	60	32.97	0	0.00	33.05	60	1,106	5.42%
2018/08/02	0	0.00	1	33.05	33.00	-1	1,106	-0.09%
2018/08/01	40	32.35	0	0.00	32.60	40	1,074	3.72%
2018/07/27	1	31.85	0	0.00	32.20	1	994	0.10%
2018/07/26	1	32.30	1	32.45	32.35	0	960	0.00%
2018/07/25	0	0.00	1	31.75	31.40	-1	952	-0.10%
2018/07/24	0	0.00	1	31.70	31.80	-1	983	-0.10%
2018/07/17	0.1	30.80	1	30.50	30.50	-0.9	1,039	-0.08%
2018/07/12	1	29.30	0	0.00	29.50	1	1,062	0.09%
2018/07/11	0	0.00	2	29.85	29.75	-2	1,058	-0.19%
2018/07/10	1	29.45	0	0.00	29.45	1	1,067	0.09%
2018/07/09	4	30.26	0	0.00	29.70	4	1,039	0.38%
2018/07/03	0	0.00	6	32.10	31.70	-6	957	-0.63%
2018/07/02	0	0.00	2	32.20	32.15	-2	965	-0.21%
2018/06/29	2	31.90	1	31.70	33.50	1	966	0.10%
2018/06/28	1	31.70	0	0.00	31.60	1	955	0.10%
2018/06/22	2	33.00	0	0.00	32.70	2	988	0.20%
2018/06/14	1	33.75	0	0.00	33.55	1	1,052	0.09%
2018/06/13	1	33.85	1	33.75	33.75	0	1,083	0.00%
2018/06/12	0	0.00	1	33.80	33.80	-1	1,136	-0.09%
2018/06/11	0	0.00	2	34.00	33.95	-2	1,145	-0.17%
2018/06/01	1	33.65	0	0.00	33.65	1	1,246	0.08%
2018/05/31	0	0.00	1	33.85	34.35	-1	1,253	-0.08%
2018/05/30	1	33.15	0	0.00	33.40	1	1,295	0.08%
2018/05/25	0	0.00	0.1	33.75	33.70	-0.1	1,359	-0.01%
2018/05/22	1	33.80	0	0.00	33.85	1	1,460	0.07%
2018/05/18	2	33.55	0	0.00	33.50	2	1,502	0.13%
2018/05/17	1	33.75	0	0.00	33.50	1	1,523	0.07%
2018/05/16	4	34.31	1.1	34.39	34.20	2.9	1,508	0.20%
2018/05/11	2	35.15	0	0.00	35.30	2	1,625	0.12%
2018/05/10	0	0.00	3	35.65	35.60	-3	1,649	-0.18%
2018/05/08	2	34.98	0	0.00	35.15	2	1,791	0.11%
2018/04/30	2	35.90	2	36.45	36.40	0	1,834	0.00%
2018/04/26	0	0.00	2	35.65	35.60	-2	1,829	-0.11%
2018/04/23	1	34.70	0	0.00	35.00	1	1,810	0.06%
2018/04/20	0	0.00	2	34.75	34.70	-2	1,834	-0.11%
2018/04/19	1	34.25	2	34.85	34.25	-1	1,846	-0.05%
2018/04/17	3	34.20	0	0.00	33.95	3	1,968	0.15%
2018/04/16	0.1	34.40	0	0.00	34.35	0.1	2,096	0.00%
2018/04/11	0	0.00	1	34.85	34.85	-1	2,187	-0.05%
2018/04/09	2	34.40	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	34.65	0	0.00	34.75	1	2,256	0.04%
2018/04/02	0	0.00	1	35.35	35.20	-1	2,266	-0.04%
2018/03/31	1	34.85	0	0.00	35.30	1	2,280	0.04%
2018/03/30	0	0.00	1	35.15	35.15	-1	2,289	-0.04%
2018/03/28	1	34.65	0	0.00	34.50	1	2,323	0.04%
2018/03/27	0	0.00	1	35.15	35.35	-1	2,308	-0.04%
2018/03/23	2	34.88	0	0.00	34.95	2	2,304	0.09%
2018/03/20	1	36.20	0	0.00	36.20	1	2,344	0.04%
2018/03/19	7	37.02	0	0.00	36.65	7	2,352	0.30%
2018/03/16	1	36.35	2	37.60	37.60	-1	2,329	-0.04%
2018/03/15	0.1	36.95	1	37.05	36.95	-0.9	2,310	-0.04%
2018/03/14	0	0.00	1	37.15	37.15	-1	2,332	-0.04%
2018/03/13	1	36.20	0	0.00	36.40	1	2,347	0.04%
2018/03/08	3	36.60	0	0.00	36.40	3	2,599	0.12%
2018/03/06	1	37.55	0	0.00	37.30	1	2,813	0.04%
2018/03/05	1	37.80	63	38.00	37.75	-62	2,827	-2.19%
2018/03/01	1	36.70	1	37.50	37.60	0	2,768	0.00%
2018/02/23	0	0.00	2	37.83	37.50	-2	2,721	-0.07%
2018/02/22	61	36.99	0	0.00	37.35	61	2,684	2.27%
2018/02/21	0.1	36.20	7	36.15	36.30	-6.9	2,648	-0.26%
2018/02/12	0	0.00	6	34.40	34.55	-6	2,616	-0.23%
2018/02/09	1	34.15	0	0.00	34.50	1	2,595	0.04%
2018/02/08	1	34.90	0	0.00	34.55	1	2,571	0.04%
2018/02/07	4	35.41	1	36.00	34.60	3	2,574	0.12%
2018/02/06	2	35.18	0	0.00	34.65	2	2,558	0.08%
2018/02/05	4	37.08	0	0.00	37.10	4	2,494	0.16%
2018/02/01	6	39.52	73	39.76	38.50	-67	2,464	-2.72%
2018/01/31	1	38.25	11	38.58	38.65	-10	2,352	-0.43%
2018/01/25	61	38.00	0	0.00	38.00	61	2,302	2.65%
2018/01/24	0	0.00	1	37.90	38.00	-1	2,282	-0.04%
2018/01/22	1	37.05	4	37.05	36.85	-3	2,288	-0.13%
2018/01/18	1	37.65	5	37.70	37.60	-4	2,314	-0.17%
2018/01/17	0	0.00	52	37.97	37.70	-52	2,352	-2.21%
2018/01/15	2.1	38.55	8	38.30	38.50	-5.9	2,338	-0.25%
2018/01/12	0	0.00	4	38.65	38.90	-4	2,387	-0.17%
2018/01/11	0	0.00	11	39.18	39.25	-11	2,347	-0.47%
2018/01/10	0	0.00	11	38.70	38.50	-11	2,240	-0.49%
2018/01/09	0	0.00	2	38.00	38.00	-2	2,120	-0.09%
2018/01/05	0	0.00	1	37.85	37.80	-1	2,108	-0.05%
2018/01/02	6	37.30	3	37.25	37.30	3	2,055	0.15%