裕民 (2606)-國票-中和券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/03	4.3	54.73	1	55.80	54.80	3.3	6,818	0.05%
2024/05/02	2	54.80	0	0.00	54.30	2	6,768	0.03%
2024/04/30	2	54.75	0	0.00	54.20	2	6,801	0.03%
2024/04/29	0	0.00	2	56.30	55.80	-2	6,749	-0.03%
2024/04/26	4	55.45	10	55.33	55.50	-6	6,702	-0.09%
2024/04/25	2	54.00	0	0.00	54.00	2	6,710	0.03%
2024/04/24	7	53.83	0	0.00	54.00	7	6,739	0.10%
2024/04/23	0	0.00	1	55.00	54.60	-1	6,706	-0.01%
2024/04/22	1	55.00	7	55.86	54.80	-6	6,731	-0.09%
2024/04/19	5	56.00	3	55.53	55.30	2	6,561	0.03%
2024/04/15	0	0.00	1	56.60	56.40	-1	6,546	-0.02%
2024/04/12	10	55.43	10	56.10	55.90	0	6,550	0.00%
2024/04/11	5	54.70	6.2	55.20	54.60	-1.2	6,718	-0.02%
2024/04/10	2	54.50	2	54.40	54.20	0	7,046	0.00%
2024/04/09	0	0.00	2	54.35	54.40	-2	7,181	-0.03%
2024/04/08	1	52.70	0	0.00	52.70	1	7,259	0.01%
2024/04/02	0	0.00	2	53.10	52.90	-2	7,370	-0.03%
2024/04/01	0	0.00	1	52.80	53.50	-1	7,526	-0.01%
2024/03/29	1	52.50	0	0.00	53.00	1	7,746	0.01%
2024/03/28	1	54.10	1	53.90	53.80	0	8,018	0.00%
2024/03/27	1	52.80	0	0.00	53.90	1	8,268	0.01%
2024/03/26	1	52.80	0	0.00	53.10	1	8,697	0.01%
2024/03/22	0.2	53.90	1	54.10	54.30	-0.8	9,212	-0.01%
2024/03/21	1	54.60	0	0.00	54.20	1	9,782	0.01%
2024/03/19	0	0.00	2	55.25	56.00	-2	10,054	-0.02%
2024/03/18	1	52.80	0	0.00	53.90	1	10,106	0.01%
2024/03/15	1	52.80	0	0.00	52.50	1	10,195	0.01%
2024/03/13	0	0.00	7	55.01	54.20	-7	10,633	-0.07%
2024/03/12	2	55.50	0	0.00	55.50	2	10,958	0.02%
2024/03/11	7	56.23	4	55.90	56.40	3	11,508	0.03%
2024/03/08	1	54.40	0	0.00	54.30	1	13,559	0.01%
2024/03/07	5	54.20	0	0.00	53.40	5	14,347	0.03%
2024/03/06	1	54.10	1	54.49	54.40	0	15,023	0.00%
2024/03/05	0	0.00	3	55.77	55.00	-3	15,174	-0.02%
2024/03/04	0	0.00	2	54.75	55.70	-2	15,190	-0.01%
2024/03/01	2	54.75	0	0.00	54.60	2	15,774	0.01%
2024/02/29	1	55.30	0.1	55.56	55.60	0.9	15,998	0.01%
2024/02/26	0.1	54.50	0	54.30	54.80	0	15,766	0.00%
2024/02/23	0	0.00	17	54.00	53.60	-17	15,632	-0.11%
2024/02/22	0	0.00	32.1	53.07	52.70	-32.1	15,529	-0.21%
2024/02/21	1	54.00	3	53.77	53.30	-2	15,338	-0.01%
2024/02/20	36	53.69	20	53.18	53.40	16	15,142	0.11%
2024/02/19	12	50.00	2	50.10	50.20	10	14,915	0.07%
2024/02/16	2	48.93	0	0.00	49.10	2	14,891	0.01%
2024/02/05	0	0.00	5	47.05	47.10	-5	14,909	-0.03%
2024/01/31	0	0.00	2	48.00	47.80	-2	14,950	-0.01%
2024/01/30	0	0.00	2	48.95	48.50	-2	14,941	-0.01%
2024/01/29	0	0.00	6	49.01	49.30	-6	14,969	-0.04%
2024/01/25	0	0.00	1	48.65	48.60	-1	15,132	-0.01%
2024/01/24	0	0.00	3	49.10	48.45	-3	15,121	-0.02%
2024/01/23	0	0.00	1	48.70	48.65	-1	15,088	-0.01%
2024/01/22	3	48.37	0	0.00	48.40	3	15,122	0.02%
2024/01/19	5	48.45	1	48.40	48.30	4	15,095	0.03%
2024/01/18	5	48.69	1	48.85	48.65	4	15,094	0.03%
2024/01/17	2	47.90	2	48.00	47.80	0	15,068	0.00%
2024/01/16	1	48.90	2	48.70	48.45	-1	15,033	-0.01%
2024/01/15	2	50.00	3	50.27	50.00	-1	15,039	-0.01%
2024/01/12	5	50.14	8	50.25	50.00	-3	15,155	-0.02%
2024/01/11	7	49.70	0	0.00	49.70	7	15,349	0.05%
2024/01/10	2	50.85	0	0.00	50.30	2	15,379	0.01%
2024/01/09	6	51.77	0	0.00	51.70	6	15,301	0.04%
2024/01/08	4	53.60	2	54.30	53.70	2	15,130	0.01%
2024/01/05	3	54.20	6	54.42	54.90	-3	15,025	-0.02%
2024/01/04	2	54.80	8	54.16	54.40	-6	14,758	-0.04%
2024/01/03	3	52.50	5	52.88	52.80	-2	14,465	-0.01%
2024/01/02	1	52.80	3	53.87	52.60	-2	14,470	-0.01%
2023/12/29	4	51.95	1	51.60	52.10	3	14,338	0.02%
2023/12/28	2	52.10	0	0.00	51.80	2	14,388	0.01%
2023/12/27	3	53.10	0	0.00	52.80	3	14,386	0.02%
2023/12/26	1	51.80	27	52.36	52.60	-26	14,313	-0.18%
2023/12/25	10	51.21	3	50.73	50.40	7	14,156	0.05%
2023/12/22	9	54.01	9	53.97	53.70	0	14,014	0.00%
2023/12/21	21	53.91	5	53.68	53.60	16	13,779	0.12%
2023/12/20	3	52.30	1	52.30	52.10	2	13,365	0.01%
2023/12/19	4	51.63	0	0.00	51.60	4	13,198	0.03%
2023/12/18	6	53.27	6	53.03	53.00	0	13,098	0.00%
2023/12/15	3	51.87	4	51.85	51.60	-1	12,775	-0.01%
2023/12/14	5	51.90	4	51.75	51.70	1	12,793	0.01%
2023/12/13	5	53.02	7	53.01	52.70	-2	12,866	-0.02%
2023/12/12	2	52.45	2	52.70	52.60	0	13,404	0.00%
2023/12/11	2	52.80	2	52.15	52.50	0	13,526	0.00%
2023/12/08	7	53.53	3	53.47	53.20	4	13,354	0.03%
2023/12/07	4	53.08	1	53.50	53.10	3	13,060	0.02%
2023/12/06	28	54.78	13	55.14	54.70	15	12,717	0.12%
2023/12/05	64	57.90	52	58.37	57.00	12	12,129	0.10%
2023/12/04	24	54.69	26.1	55.31	56.90	-2.1	9,925	-0.02%
2023/12/01	4	50.61	16	50.91	51.80	-12	9,065	-0.13%
2023/11/30	1	49.20	4	49.93	48.35	-3	8,376	-0.04%
2023/11/29	5	48.27	0	0.00	47.90	5	8,206	0.06%
2023/11/28	31	49.11	29	50.33	48.55	2	8,083	0.02%
2023/11/27	2	48.00	16	48.21	47.80	-14	7,400	-0.19%
2023/11/24	0	0.00	4	46.00	45.90	-4	7,117	-0.06%
2023/11/23	2	45.25	0	0.00	44.85	2	7,084	0.03%
2023/11/22	1	44.80	1	44.70	45.20	0	7,048	0.00%
2023/11/16	0	0.00	8	45.00	45.05	-8	7,488	-0.11%
2023/11/15	0	0.00	8	44.56	44.70	-8	7,968	-0.10%
2023/11/14	1	44.40	0	0.00	44.30	1	8,634	0.01%
2023/11/13	4	44.88	0	0.00	44.85	4	8,659	0.05%
2023/11/07	0	0.00	1	47.20	47.20	-1	8,679	-0.01%
2023/10/31	0	0.00	3	44.30	44.30	-3	8,586	-0.03%
2023/10/30	2	43.50	0	0.00	44.60	2	8,603	0.02%
2023/10/26	0	0.00	2	43.70	43.60	-2	8,624	-0.02%
2023/10/20	4	46.71	1	47.05	46.90	3	8,654	0.03%
2023/10/19	2	48.65	10	48.05	48.70	-8	8,620	-0.09%
2023/10/18	6	46.88	7	47.31	46.20	-1	8,414	-0.01%
2023/10/13	1	46.85	0	0.00	46.15	1	8,373	0.01%
2023/10/12	5	46.49	0	0.00	46.75	5	8,350	0.06%
2023/10/11	6	46.45	1	47.05	46.35	5	8,339	0.06%
2023/10/06	3	47.40	7	47.04	47.35	-4	8,251	-0.05%
2023/10/04	2	45.43	0	0.00	45.40	2	8,133	0.02%
2023/10/03	4	46.45	113	46.34	45.80	-109	8,093	-1.35%	大賣/鉅額交易
2023/10/02	10	47.20	6	46.69	46.80	4	8,043	0.05%
2023/09/28	4	48.31	2	48.25	47.85	2	8,094	0.02%
2023/09/27	10	48.46	9	49.19	48.30	1	8,137	0.01%
2023/09/26	3	48.07	2	48.15	47.80	1	8,036	0.01%
2023/09/25	7	48.26	1	48.45	48.40	6	8,079	0.07%
2023/09/22	5	48.78	0	0.00	48.30	5	8,089	0.06%
2023/09/21	4	49.23	7	49.81	49.45	-3	8,031	-0.04%
2023/09/20	17	50.60	13	50.25	49.75	4	7,883	0.05%
2023/09/19	79	50.99	89	51.65	50.20	-10	7,605	-0.13%
2023/09/18	133	50.51	3.1	50.16	50.70	129.9	7,397	1.76%	大買/鉅額交易
2023/09/15	15	50.01	22	49.97	50.00	-7	7,169	-0.10%
2023/09/14	1	46.85	13	46.77	46.90	-12	6,451	-0.19%
2023/09/13	2	43.90	0	0.00	44.65	2	6,258	0.03%
2023/09/11	3	44.87	5	45.15	44.70	-2	6,246	-0.03%
2023/09/08	6	46.18	0	0.00	45.75	6	6,222	0.10%
2023/09/07	3	45.05	1	45.20	45.05	2	6,162	0.03%
2023/09/05	0	0.00	1	46.90	46.45	-1	6,160	-0.02%
2023/09/04	0	0.00	8	46.71	46.65	-8	6,133	-0.13%
2023/08/30	0	0.00	4	45.94	46.00	-4	6,102	-0.07%
2023/08/29	3	45.17	2	45.60	45.50	1	6,101	0.02%
2023/08/28	0	0.00	0.1	45.10	44.80	-0.1	6,111	0.00%
2023/08/25	6	45.68	2.9	45.13	45.10	3.1	6,142	0.05%
2023/08/24	4	45.84	2	45.95	45.75	2	6,107	0.03%
2023/08/23	4	47.13	16	47.28	46.65	-12	6,043	-0.20%
2023/08/22	23	47.05	16	47.14	47.40	7	6,039	0.12%
2023/08/21	22	46.90	9	46.44	46.30	13	5,782	0.22%
2023/08/18	25	47.93	33	48.65	49.05	-8	5,297	-0.15%
2023/08/17	1	44.30	6	44.24	44.60	-5	4,597	-0.11%
2023/08/14	1	41.70	0	0.00	42.00	1	4,461	0.02%
2023/08/11	1	44.30	0	0.00	44.30	1	4,362	0.02%
2023/08/10	2	43.93	4	44.18	43.75	-2	4,310	-0.05%
2023/08/09	1	42.70	0	0.00	42.80	1	4,249	0.02%
2023/08/08	1	43.60	0	0.00	43.55	1	4,268	0.02%
2023/08/07	1	43.00	0	0.00	43.15	1	4,308	0.02%
2023/08/04	0	43.70	0	0.00	43.90	0	4,372	0.00%
2023/08/02	3	43.90	3	43.80	43.50	0	4,360	0.00%
2023/08/01	2	43.20	2	43.25	43.45	0	4,340	0.00%
2023/07/31	6	43.34	0	0.00	42.50	6	4,403	0.14%
2023/07/28	5	44.43	1	44.75	44.05	4	4,374	0.09%
2023/07/27	3	42.65	3	42.67	43.20	0	4,271	0.00%
2023/07/26	0	0.00	2	41.05	41.25	-2	4,253	-0.05%
2023/07/25	0	0.00	2	41.10	41.25	-2	4,314	-0.05%
2023/07/18	1	43.10	0	0.00	43.00	1	4,369	0.02%
2023/07/12	0	0.00	0.4	43.05	42.95	-0.4	4,357	-0.01%
2023/07/11	0	0.00	2	43.40	43.45	-2	4,331	-0.05%
2023/07/05	2	49.80	1	49.65	49.75	1	4,279	0.02%
2023/07/04	3.1	49.12	1	49.30	49.30	2.1	4,326	0.05%
2023/07/03	4	48.33	1	48.45	48.50	3	4,524	0.07%
2023/06/28	2	47.40	0	0.00	47.35	2	4,520	0.04%
2023/06/26	2.1	48.30	0	0.00	48.45	2.1	4,580	0.05%
2023/06/21	0	0.00	2	48.25	48.10	-2	4,574	-0.04%
2023/06/19	0.1	49.10	0	0.00	48.60	0.1	4,688	0.00%
2023/06/16	2	49.85	0	0.00	49.45	2	4,670	0.04%
2023/06/14	1	49.65	0	0.00	49.70	1	4,760	0.02%
2023/06/13	0.1	49.10	0	0.00	48.85	0.1	4,833	0.00%
2023/06/09	1	49.25	3	49.45	49.30	-2	5,098	-0.04%
2023/06/08	7.1	49.87	0	0.00	49.60	7.1	5,238	0.13%
2023/06/07	2.1	49.84	0	0.00	49.30	2.1	5,326	0.04%
2023/06/06	1.1	49.28	3	49.42	49.45	-1.9	5,344	-0.04%
2023/06/05	2	48.95	0	0.00	48.70	2	5,525	0.04%
2023/06/02	2	48.20	0	0.00	48.20	2	5,679	0.04%
2023/05/26	1	49.10	0	0.00	49.05	1	7,480	0.01%
2023/05/25	2	51.20	0	0.00	50.80	2	7,598	0.03%
2023/05/22	0	0.00	3	54.00	53.70	-3	7,579	-0.04%
2023/05/17	4	53.35	0	0.00	53.60	4	7,642	0.05%
2023/05/11	2	55.20	0	0.00	55.10	2	7,674	0.03%
2023/05/02	0	0.00	1	53.80	54.00	-1	7,645	-0.01%
2023/04/28	0	0.00	1	54.10	54.40	-1	7,622	-0.01%
2023/04/26	1	53.00	0	0.00	51.90	1	7,601	0.01%
2023/04/25	0	0.00	0.4	55.40	53.70	-0.4	7,582	-0.01%
2023/04/21	0	0.00	2	55.10	54.70	-2	7,611	-0.03%
2023/04/19	1	56.80	0	0.00	56.10	1	7,634	0.01%
2023/04/13	4	56.65	8	56.90	57.10	-4	7,729	-0.05%
2023/04/12	2	56.80	0	0.00	56.80	2	7,661	0.03%
2023/04/11	0	0.00	4	57.40	57.00	-4	7,674	-0.05%
2023/04/10	1	57.30	1	58.10	57.00	0	7,711	0.00%
2023/04/07	1	57.60	3	57.00	57.60	-2	7,673	-0.03%
2023/04/06	3	57.40	0	0.00	55.80	3	7,597	0.04%
2023/03/31	0	0.00	7	55.94	55.80	-7	7,472	-0.09%
2023/03/28	1	54.10	1	54.10	54.50	0	8,489	0.00%
2023/03/27	3	55.10	0	0.00	54.60	3	8,860	0.03%
2023/03/24	1	54.10	0	0.00	54.10	1	9,209	0.01%
2023/03/23	3	54.07	0	0.00	53.80	3	9,429	0.03%
2023/03/22	2	56.70	0	0.00	56.20	2	9,505	0.02%
2023/03/21	3	56.40	2	56.00	56.80	1	9,597	0.01%
2023/03/20	0	0.00	2	56.40	55.80	-2	9,645	-0.02%
2023/03/17	2	56.70	0	0.00	56.20	2	9,697	0.02%
2023/03/16	0	0.00	1	58.40	57.10	-1	9,642	-0.01%
2023/03/15	1	58.00	3	58.83	58.00	-2	9,624	-0.02%
2023/03/14	4	56.33	2	56.85	57.10	2	9,519	0.02%
2023/03/13	1	56.90	1	58.10	57.30	0	9,596	0.00%
2023/03/10	2	59.30	1	60.10	58.40	1	9,541	0.01%
2023/03/09	0	0.00	2	59.75	59.60	-2	9,609	-0.02%
2023/03/08	6	59.62	10	61.90	59.50	-4	9,632	-0.04%
2023/03/07	11	61.29	2	61.35	61.60	9	9,517	0.09%
2023/03/06	0	0.00	2.1	60.39	60.90	-2.1	9,491	-0.02%
2023/03/03	1	60.20	3	60.33	60.40	-2	9,645	-0.02%
2023/03/02	3	60.30	3	59.80	60.30	0	9,587	0.00%
2023/03/01	6	60.33	6	60.97	57.40	0	9,184	0.00%
2023/02/24	5	60.96	12	61.15	61.00	-7	8,786	-0.08%
2023/02/23	1	55.80	4	56.38	56.60	-3	8,081	-0.04%
2023/02/22	7	51.70	7	52.10	51.50	0	7,877	0.00%
2023/02/21	0	0.00	1	50.90	50.90	-1	7,899	-0.01%
2023/02/17	1	49.80	0	0.00	49.80	1	8,339	0.01%
2023/02/08	0	0.00	6	51.80	51.90	-6	8,841	-0.07%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/03	0	0.00	1	51.00	50.30	-1	8,854	-0.01%
2023/02/02	0	0.00	1	51.20	50.90	-1	8,866	-0.01%
2023/02/01	1	50.20	1	51.20	50.90	0	8,801	0.00%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/13	0	0.00	2	49.60	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	5	48.48	49.05	-5	8,699	-0.06%
2023/01/11	1	47.60	0	0.00	47.75	1	8,642	0.01%
2023/01/10	0	0.00	2	48.08	47.20	-2	8,655	-0.02%
2023/01/09	1	47.45	44	47.38	48.00	-43	8,710	-0.49%
2023/01/06	1	46.10	8	46.34	46.30	-7	8,728	-0.08%
2023/01/05	1	46.15	1	46.75	46.80	0	8,777	0.00%
2023/01/04	1	46.00	2	46.18	46.30	-1	8,838	-0.01%
2023/01/03	2	47.60	1	48.05	47.50	1	8,787	0.01%
2022/12/30	6	48.65	5	48.75	48.60	1	8,789	0.01%
2022/12/29	50	48.48	1	48.70	48.70	49	8,907	0.55%
2022/12/28	2	48.80	0	0.00	48.80	2	8,912	0.02%
2022/12/27	1	48.95	14	49.15	48.95	-13	8,924	-0.15%
2022/12/23	11	50.64	1	50.90	50.10	10	8,926	0.11%
2022/12/22	17	50.76	16	49.78	51.90	1	8,837	0.01%
2022/12/21	0	0.00	1	49.25	49.45	-1	8,400	-0.01%
2022/12/20	1	49.35	1.1	49.18	48.20	-0.1	8,143	0.00%
2022/12/19	1	47.90	0	0.00	47.60	1	7,937	0.01%
2022/12/16	7	50.00	11	50.76	49.85	-4	7,667	-0.05%
2022/12/15	14	49.50	12	49.83	50.50	2	7,438	0.03%
2022/12/14	0	48.20	1	48.11	48.20	-1	7,511	-0.01%
2022/12/13	1	47.95	2	48.10	47.95	-1	7,307	-0.01%
2022/12/12	1.1	47.26	2	47.25	47.35	-0.9	7,263	-0.01%
2022/12/09	0	47.20	2	46.73	47.25	-2	7,285	-0.03%
2022/12/08	3	45.55	0	0.00	45.85	3	7,536	0.04%
2022/12/07	1	45.60	4	46.05	45.30	-3	7,742	-0.04%
2022/12/05	2	46.38	0	0.00	46.25	2	7,609	0.03%
2022/12/02	3	47.15	3.1	47.73	46.75	-0.1	7,478	0.00%
2022/12/01	3	48.99	2	47.98	48.05	1	7,426	0.01%
2022/11/30	1	46.40	0	0.00	46.50	1	7,236	0.01%
2022/11/29	0	46.45	1	46.40	46.55	-1	7,190	-0.01%
2022/11/28	0	0.00	0	44.70	45.35	0	7,152	0.00%
2022/11/25	28	46.42	22	46.63	46.50	6	7,025	0.09%
2022/11/24	0	44.50	1	44.60	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	1	43.30	43.30	-1	6,689	-0.01%
2022/11/18	2	42.73	1.1	42.90	42.85	0.9	6,686	0.01%
2022/11/17	0	0.00	1	43.40	43.45	-1	6,635	-0.02%
2022/11/16	1	43.41	6	43.22	43.15	-5	6,589	-0.08%
2022/11/15	0	42.10	1	42.25	42.30	-1	6,364	-0.01%
2022/11/14	10	40.30	0	0.00	41.20	10	6,236	0.16%
2022/11/11	0	0.00	2	39.55	39.60	-2	6,182	-0.03%
2022/11/08	1	38.60	0	0.00	38.20	1	6,163	0.02%
2022/11/07	0	0.00	3	37.57	37.80	-3	6,117	-0.05%
2022/11/04	38	36.92	40	37.04	36.65	-2	6,074	-0.03%
2022/11/01	1	34.95	0	0.00	35.25	1	5,906	0.02%
2022/10/28	2	35.70	3	36.00	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	1	36.05	36.35	-1	5,931	-0.02%
2022/10/26	1	35.40	0	0.00	35.50	1	5,976	0.02%
2022/10/24	1	36.55	6	36.77	36.50	-5	6,043	-0.08%
2022/10/20	1	34.35	0	0.00	35.40	1	6,018	0.02%
2022/10/19	1	35.95	0	0.00	35.30	1	5,981	0.02%
2022/10/18	1	35.65	1	35.70	35.40	0	6,013	0.00%
2022/10/17	3	34.07	1	34.90	35.35	2	6,185	0.03%
2022/10/14	1.1	36.35	4	36.48	36.15	-2.9	6,661	-0.04%
2022/10/13	1	34.95	1	35.75	35.45	0	6,761	0.00%
2022/10/12	6	36.43	1	36.90	36.90	5	6,911	0.07%
2022/10/07	0	39.95	0	0.00	39.65	0	6,896	0.00%
2022/10/06	0	0.00	1	40.20	40.10	-1	6,862	-0.01%
2022/10/05	0	0.00	1	39.50	39.10	-1	6,785	-0.01%
2022/10/04	1	38.75	3	38.48	38.75	-2	6,795	-0.03%
2022/10/03	1	36.41	0	0.00	37.35	1	6,742	0.02%
2022/09/29	2	36.65	2	36.85	36.80	0	6,750	0.00%
2022/09/28	0	0.00	1	38.15	36.65	-1	6,741	-0.01%
2022/09/26	3	38.97	4	38.84	38.45	-1	6,742	-0.01%
2022/09/23	4	41.08	1	41.20	41.10	3	6,693	0.04%
2022/09/22	1	40.55	1	40.75	40.45	0	6,612	0.00%
2022/09/21	0	0.00	1	41.30	41.10	-1	6,460	-0.02%
2022/09/20	1	39.20	0	0.00	39.25	1	6,180	0.02%
2022/09/19	0	0.00	10	39.25	39.00	-10	6,355	-0.16%
2022/09/16	13	40.89	0	0.00	41.05	13	6,414	0.20%
2022/09/15	11	41.76	13	41.78	40.55	-2	6,587	-0.03%
2022/09/14	2	39.90	5	39.91	39.85	-3	6,586	-0.05%
2022/09/13	1	38.00	1	38.20	38.00	0	6,587	0.00%
2022/09/12	0	0.00	1	38.35	37.90	-1	6,890	-0.01%
2022/09/08	2	36.70	0	0.00	37.00	2	7,074	0.03%
2022/09/07	1	36.30	0	0.00	37.20	1	7,174	0.01%
2022/09/06	0	0.00	2	37.10	36.85	-2	7,214	-0.03%
2022/09/01	0	0.00	10	37.30	37.55	-10	7,339	-0.14%
2022/08/31	1	37.55	0	0.00	38.15	1	7,394	0.01%
2022/08/30	1	38.35	0	0.00	38.50	1	7,327	0.01%
2022/08/26	10	40.30	0	0.00	40.20	10	7,488	0.13%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/17	1	42.80	1	42.55	42.40	0	8,576	0.00%
2022/08/16	1	41.65	1	41.75	41.50	0	8,654	0.00%
2022/08/15	0	0.00	1	41.75	42.30	-1	8,896	-0.01%
2022/08/11	0	0.00	1	41.95	42.05	-1	9,168	-0.01%
2022/08/10	1	41.80	0	0.00	41.50	1	9,250	0.01%
2022/08/09	1	41.05	0	0.00	41.30	1	9,411	0.01%
2022/08/04	1	40.40	1	40.55	40.45	0	10,049	0.00%
2022/07/29	0	0.00	1	42.15	41.90	-1	11,141	-0.01%
2022/07/27	1	42.45	0	0.00	42.70	1	11,486	0.01%
2022/07/25	1	42.00	0	0.00	42.10	1	11,855	0.01%
2022/07/22	40	42.65	41	42.65	42.85	-1	12,103	-0.01%
2022/07/21	22	43.85	21	44.25	43.30	1	12,295	0.01%
2022/07/19	4	41.31	5	41.46	41.50	-1	12,205	-0.01%
2022/07/14	0	0.00	1	39.60	39.80	-1	14,468	-0.01%
2022/07/12	1	38.05	1	38.25	38.15	0	14,888	0.00%
2022/07/11	0	0.00	5	40.30	40.40	-5	15,204	-0.03%
2022/07/08	0	0.00	19	40.53	40.60	-19	15,246	-0.12%
2022/07/07	2	39.23	24	38.55	39.45	-22	15,220	-0.14%
2022/07/06	0	0.00	9	39.53	39.05	-9	15,215	-0.06%
2022/07/05	6	40.21	34	39.34	40.35	-28	15,211	-0.18%
2022/07/04	3	39.32	0	0.00	39.55	3	15,179	0.02%
2022/07/01	6	39.67	22	40.60	38.90	-16	15,157	-0.11%
2022/06/30	1	41.80	0	0.00	41.05	1	15,084	0.01%
2022/06/28	7	43.31	2	43.08	43.50	5	14,977	0.03%
2022/06/27	2	43.20	1	43.50	43.65	1	14,966	0.01%
2022/06/24	24	44.91	16	45.25	44.45	8	14,805	0.05%
2022/06/23	3	44.18	9	44.13	43.85	-6	14,697	-0.04%
2022/06/22	4	46.59	0	0.00	45.50	4	14,558	0.03%
2022/06/21	3	48.40	0	0.00	47.95	3	14,233	0.02%
2022/06/20	1	49.30	1	50.00	48.00	0	13,989	0.00%
2022/06/17	0	0.00	1	52.40	51.80	-1	13,700	-0.01%
2022/06/16	4	53.45	4	53.05	52.40	0	13,487	0.00%
2022/06/14	3	55.60	0	0.00	55.60	3	13,477	0.02%
2022/06/10	14	57.45	33	57.51	57.20	-19	14,145	-0.13%
2022/06/09	17	57.69	12	57.90	58.20	5	14,520	0.03%
2022/06/08	11	58.22	0	0.00	58.30	11	14,847	0.07%
2022/06/07	17	58.42	0	0.00	57.80	17	15,624	0.11%
2022/06/06	15	59.13	5	58.56	58.50	10	15,684	0.06%
2022/06/02	0	0.00	4	59.30	59.30	-4	15,670	-0.03%
2022/06/01	22	59.20	4	59.58	59.50	18	15,733	0.11%
2022/05/31	36	60.59	2	59.10	59.00	34	15,703	0.22%
2022/05/30	39	61.70	5	61.56	61.50	34	15,495	0.22%
2022/05/27	3	61.50	0	0.00	62.80	3	15,313	0.02%
2022/05/26	8	62.03	35	62.06	61.20	-27	15,150	-0.18%
2022/05/25	1	61.00	8	61.13	61.50	-7	15,064	-0.05%
2022/05/24	7	61.69	2	62.05	61.10	5	15,143	0.03%
2022/05/23	4	61.58	9	61.81	61.30	-5	15,342	-0.03%
2022/05/20	2	59.30	9	59.00	59.00	-7	15,223	-0.05%
2022/05/19	1	57.70	0	0.00	57.50	1	15,237	0.01%
2022/05/18	11	59.89	7	59.23	59.20	4	15,152	0.03%
2022/05/17	4	60.45	1	60.00	59.40	3	15,086	0.02%
2022/05/16	3	58.20	5	60.10	61.40	-2	14,984	-0.01%
2022/05/13	22	60.92	3	61.33	60.50	19	14,742	0.13%
2022/05/12	12	62.94	2	60.90	60.00	10	14,645	0.07%
2022/05/11	12	64.83	0	0.00	62.70	12	14,408	0.08%
2022/05/10	18	64.57	19	64.65	64.70	-1	14,364	-0.01%
2022/05/09	3	65.87	23	65.10	63.10	-20	14,165	-0.14%
2022/05/06	32	64.92	26	66.08	66.00	6	13,914	0.04%
2022/05/05	2	65.00	10	64.96	65.30	-8	13,608	-0.06%
2022/05/04	50	65.46	30.3	64.95	64.20	19.8	13,444	0.15%
2022/05/03	12	63.13	29	62.79	63.40	-17	13,257	-0.13%
2022/04/29	29	64.92	12	65.21	64.20	17	13,166	0.13%
2022/04/28	12.2	62.34	1	64.70	62.00	11.2	12,901	0.09%
2022/04/27	33.1	64.94	35	64.89	64.50	-1.9	12,636	-0.02%
2022/04/26	1	66.90	3	65.52	62.80	-2	12,335	-0.02%
2022/04/25	3	65.20	1	65.51	66.30	2	12,021	0.02%
2022/04/22	8	68.79	104	68.63	69.10	-96	11,733	-0.82%	大賣/
2022/04/21	103	69.26	8.5	69.02	69.50	94.5	11,261	0.84%	大買/
2022/04/20	64.5	68.36	77	68.39	65.90	-12.5	10,553	-0.12%
2022/04/19	3	63.70	8	64.13	64.80	-5	9,265	-0.05%
2022/04/18	1	62.10	0	0.00	62.10	1	8,963	0.01%
2022/04/15	10	62.41	8	61.96	62.30	2	8,829	0.02%
2022/04/14	2	58.80	0	0.00	59.80	2	8,508	0.02%
2022/03/29	1	59.10	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	59.20	0	0.00	59.00	1	9,565	0.01%
2022/03/25	1	60.00	0	0.00	59.20	1	10,155	0.01%
2022/03/22	0	0.00	6	61.60	61.60	-6	10,930	-0.05%
2022/03/18	1	62.50	0	0.00	61.70	1	11,220	0.01%
2022/03/17	1	62.00	3	63.70	63.40	-2	11,268	-0.02%
2022/03/16	5	62.42	3	63.87	61.60	2	11,267	0.02%
2022/03/15	4	64.73	1	67.00	62.50	3	11,099	0.03%
2022/03/14	4	66.15	7	66.53	67.20	-3	11,077	-0.03%
2022/03/11	21	65.19	22	65.05	65.10	-1	10,840	-0.01%
2022/03/10	8	64.97	25.5	64.54	65.60	-17.5	10,814	-0.16%
2022/03/09	3	60.40	1	59.80	59.80	2	10,174	0.02%
2022/03/08	5	61.30	10	60.32	59.10	-5	10,330	-0.05%
2022/03/07	0	0.00	12	59.87	60.60	-12	10,318	-0.12%
2022/03/04	0	0.00	2	62.05	61.50	-2	10,302	-0.02%
2022/03/03	1	61.99	12	61.15	61.80	-11	10,289	-0.11%
2022/03/02	0	0.00	2	60.30	60.30	-2	10,282	-0.02%
2022/03/01	1	61.30	1.3	60.95	61.00	-0.3	10,362	0.00%
2022/02/25	2.8	61.40	1	62.80	60.50	1.8	10,445	0.02%
2022/02/24	0	0.00	1	61.70	59.90	-1	10,301	-0.01%
2022/02/23	18	62.39	6	62.03	61.50	12	10,203	0.12%
2022/02/22	5	61.36	2	61.25	60.30	3	9,947	0.03%
2022/02/21	9	61.66	5	61.22	61.10	4	9,883	0.04%
2022/02/18	1.1	60.60	0	0.00	60.90	1.1	9,838	0.01%
2022/02/17	4	60.05	0	0.00	59.70	4	9,848	0.04%
2022/02/16	0	0.00	1.4	60.33	60.50	-1.4	9,907	-0.01%
2022/02/14	0	0.00	2	59.10	58.60	-2	10,179	-0.02%
2022/02/11	6	59.60	5.2	59.98	59.90	0.8	10,341	0.01%
2022/02/09	7	58.00	1	58.40	58.30	6	10,695	0.06%
2022/02/08	0	0.00	1	57.50	57.90	-1	10,744	-0.01%
2022/02/07	1	56.60	2	55.80	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	1	53.00	53.10	-1	11,253	-0.01%
2022/01/25	2	53.05	0	0.00	52.10	2	11,378	0.02%
2022/01/20	0	0.00	1	56.00	56.00	-1	11,782	-0.01%
2022/01/19	3	55.83	0	0.00	55.20	3	11,905	0.03%
2022/01/17	0	0.00	1	57.40	57.40	-1	12,348	-0.01%
2022/01/13	2	57.50	0	0.00	57.90	2	12,982	0.02%
2022/01/10	0	0.00	1	58.20	58.10	-1	13,970	-0.01%
2022/01/07	0	0.00	4	59.13	58.80	-4	14,396	-0.03%
2022/01/06	2	60.05	4	60.28	60.00	-2	15,431	-0.01%
2022/01/05	3	60.80	2	61.10	60.40	1	16,468	0.01%
2022/01/03	1	59.10	4	59.20	60.00	-3	19,950	-0.02%
2021/12/30	1	60.60	1	60.50	60.40	0	20,752	0.00%
2021/12/29	0	0.00	2	61.35	61.10	-2	21,392	-0.01%
2021/12/27	1	61.50	0	0.00	61.20	1	23,881	0.00%
2021/12/24	0	0.00	1	64.20	62.00	-1	25,225	0.00%
2021/12/23	4	63.73	0	0.00	63.00	4	25,739	0.02%
2021/12/22	7	64.04	2.5	64.12	64.30	4.5	25,689	0.02%
2021/12/21	6	62.50	9	62.49	63.70	-3	25,369	-0.01%
2021/12/20	56	62.11	53	61.68	60.40	3	24,862	0.01%
2021/12/17	0	0.00	4	61.53	60.80	-4	24,709	-0.02%
2021/12/16	2	60.10	1	59.70	59.70	1	24,393	0.00%
2021/12/15	2	58.95	4	60.08	60.00	-2	24,326	-0.01%
2021/12/14	2	59.05	1	59.70	58.30	1	24,183	0.00%
2021/12/13	5	59.60	5	60.00	60.30	0	24,095	0.00%
2021/12/10	1	60.20	2	60.30	60.10	-1	24,122	0.00%
2021/12/09	4.5	60.87	10	61.80	60.40	-5.5	24,195	-0.02%
2021/12/08	1	60.40	5	61.30	60.60	-4	24,358	-0.02%
2021/12/07	8	59.30	1	59.00	59.30	7	24,014	0.03%
2021/12/06	5	58.32	6	58.37	57.50	-1	23,920	0.00%
2021/12/03	3	56.40	0	0.00	56.20	3	23,755	0.01%
2021/12/02	1	55.70	20	56.44	56.40	-19	23,998	-0.08%
2021/12/01	2	54.65	33	54.89	55.00	-31	23,914	-0.13%
2021/11/29	0	0.00	1	52.40	52.50	-1	24,393	0.00%
2021/11/26	2	52.35	0	0.00	52.00	2	24,668	0.01%
2021/11/25	21	54.92	0	0.00	54.20	21	24,831	0.08%
2021/11/24	10	53.90	7	54.31	55.00	3	25,196	0.01%
2021/11/22	4	53.60	5	53.10	53.30	-1	25,787	0.00%
2021/11/19	8	53.08	0	0.00	52.30	8	26,379	0.03%
2021/11/18	0	0.00	27	53.58	53.50	-27	27,876	-0.10%
2021/11/17	4	53.25	2	53.40	53.10	2	27,980	0.01%
2021/11/16	2.4	54.77	8	55.13	54.80	-5.6	28,225	-0.02%
2021/11/15	3	54.20	1	55.10	54.20	2	28,822	0.01%
2021/11/12	2	54.55	6	55.03	54.70	-4	29,155	-0.01%
2021/11/11	17	56.19	43	56.74	54.60	-26	29,109	-0.09%
2021/11/10	12	56.91	15	56.73	56.80	-3	29,053	-0.01%
2021/11/09	10	56.41	5	56.60	56.50	5	29,003	0.02%
2021/11/08	3	54.70	20	54.68	55.20	-17	28,746	-0.06%
2021/11/05	2	53.15	3	52.99	53.60	-1	28,800	0.00%
2021/11/04	30	54.48	28	54.03	53.10	2	28,843	0.01%
2021/11/03	30	54.93	53	54.98	53.90	-23	28,869	-0.08%
2021/11/02	2	52.40	7	52.80	52.70	-5	28,987	-0.02%
2021/11/01	16	52.61	5	52.30	52.10	11	28,983	0.04%
2021/10/29	9	52.63	4	52.25	52.60	5	28,909	0.02%
2021/10/28	27	51.96	9	51.56	51.30	18	28,915	0.06%
2021/10/27	2	51.75	1	51.60	51.70	1	29,021	0.00%
2021/10/26	3	52.53	5	52.60	53.20	-2	29,449	-0.01%
2021/10/25	1	53.00	6	53.37	53.20	-5	29,733	-0.02%
2021/10/22	44	53.02	13	53.35	52.00	31	29,803	0.10%
2021/10/21	12	56.19	6	57.00	55.80	6	29,602	0.02%
2021/10/20	7	56.77	0	0.00	56.00	7	29,630	0.02%
2021/10/19	14	57.11	8	56.76	56.50	6	29,940	0.02%
2021/10/18	62	56.45	27	56.55	56.60	35	30,269	0.12%
2021/10/15	13	60.06	6	61.03	60.50	7	30,171	0.02%
2021/10/14	26	59.76	18	60.40	60.00	8	30,170	0.03%
2021/10/13	33	63.55	9	65.66	61.90	24	29,532	0.08%
2021/10/12	32	68.87	29	67.14	65.70	3	30,230	0.01%
2021/10/08	48	72.49	58	72.43	72.90	-10	30,745	-0.03%
2021/10/07	25	70.06	63	71.40	72.10	-38	29,252	-0.13%
2021/10/06	22	65.64	33	66.11	65.60	-11	29,263	-0.04%
2021/10/05	45	63.87	23	63.67	66.00	22	29,145	0.08%
2021/10/04	20	65.42	40	65.65	65.90	-20	28,809	-0.07%
2021/10/01	176	67.43	164	67.16	62.90	12	28,252	0.04%	大買/大賣/
2021/09/30	16	64.09	36	65.55	68.60	-20	27,943	-0.07%
2021/09/29	31	64.28	26	64.25	62.40	5	28,571	0.02%
2021/09/27	2	63.90	5	65.14	63.90	-3	31,156	-0.01%
2021/09/24	33	65.22	28	65.13	65.00	5	34,992	0.01%
2021/09/23	0	0.00	4	63.50	64.00	-4	37,296	-0.01%
2021/09/22	0	0.00	1	62.00	62.00	-1	39,665	0.00%
2021/09/17	3	63.50	3	63.90	63.50	0	42,413	0.00%
2021/09/16	3	63.50	0	0.00	63.50	3	44,810	0.01%
2021/09/15	2	63.60	2	63.90	63.90	0	47,675	0.00%
2021/09/14	4	64.10	28	64.21	63.60	-24	49,222	-0.05%
2021/09/13	59	65.19	25	64.60	63.90	34	52,959	0.06%
2021/09/10	0	0.00	5	62.14	62.90	-5	53,114	-0.01%
2021/09/09	10	61.94	1	61.60	61.70	9	53,750	0.02%
2021/09/08	17	62.07	11	62.38	62.90	6	54,643	0.01%
2021/09/07	10	63.00	8	63.69	61.70	2	55,285	0.00%
2021/09/06	32	63.60	42	63.36	61.60	-10	55,658	-0.02%
2021/09/03	23	64.65	7	65.44	63.80	16	56,174	0.03%
2021/09/02	7	66.00	11	66.83	67.20	-4	56,309	-0.01%
2021/09/01	7	67.83	101	66.93	65.80	-94	56,476	-0.17%	大賣/
2021/08/31	6	69.70	14	70.86	69.30	-8	56,856	-0.01%
2021/08/30	16.1	71.94	15	72.69	70.90	1.1	57,079	0.00%
2021/08/27	13	71.52	20	71.56	70.20	-7	57,053	-0.01%
2021/08/26	17.1	73.39	26	74.16	72.90	-8.9	57,307	-0.02%
2021/08/25	11	73.66	22	73.08	74.00	-11	58,239	-0.02%
2021/08/24	144	73.04	145	73.33	72.80	-1	58,124	0.00%	大買/大賣/
2021/08/23	12	68.90	15	69.85	70.10	-3	57,448	-0.01%
2021/08/20	16	62.41	79	62.90	63.80	-63	58,353	-0.11%
2021/08/19	36	62.59	35	62.33	60.40	1	59,070	0.00%
2021/08/18	52	60.55	10	60.33	62.40	42	59,461	0.07%
2021/08/17	40	59.34	4	59.70	57.10	36	60,462	0.06%
2021/08/16	12	59.47	15	61.58	58.80	-3	61,044	0.00%
2021/08/13	24	62.45	0	0.00	61.20	24	61,556	0.04%
2021/08/12	0	0.00	1	61.20	62.60	-1	62,214	0.00%
2021/08/11	0	0.00	14	61.80	61.20	-14	62,923	-0.02%
2021/08/10	5	62.54	46	62.82	62.30	-41	62,981	-0.07%
2021/08/09	19	63.93	0	0.00	63.00	19	63,482	0.03%
2021/08/06	52	66.52	74	66.76	64.20	-22	63,902	-0.03%
2021/08/05	4	63.10	7	64.00	63.10	-3	63,763	0.00%
2021/08/04	4	64.00	13	64.16	64.00	-9	63,876	-0.01%
2021/08/03	3	63.90	13	64.15	63.90	-10	64,567	-0.02%
2021/08/02	4	62.73	11	63.37	64.50	-7	65,142	-0.01%
2021/07/30	69	66.18	20	66.08	62.60	49	65,383	0.07%
2021/07/29	6	64.20	39	64.37	67.20	-33	65,268	-0.05%
2021/07/28	32	62.23	12	61.77	62.30	20	65,495	0.03%
2021/07/27	6	63.22	8	64.05	62.00	-2	65,896	0.00%
2021/07/26	3	65.70	0	0.00	64.10	3	67,139	0.00%
2021/07/23	14	67.44	13	67.42	67.00	1	67,620	0.00%
2021/07/22	3	64.23	10	65.77	64.90	-7	67,897	-0.01%
2021/07/21	35	65.61	8	66.19	65.00	27	68,700	0.04%
2021/07/20	23	68.37	2	67.90	67.90	21	69,019	0.03%
2021/07/19	15	71.02	8	71.13	70.60	7	69,684	0.01%
2021/07/16	54	72.98	36	73.05	71.00	18	70,256	0.03%
2021/07/15	14	70.04	32	72.36	73.90	-18	69,495	-0.03%
2021/07/14	38	68.06	36	68.37	67.20	2	69,104	0.00%
2021/07/13	28	70.15	21	70.25	69.50	7	68,429	0.01%
2021/07/12	6	72.22	11.6	74.49	71.80	-5.6	67,993	-0.01%
2021/07/09	17	73.41	12	75.17	72.10	5	67,505	0.01%
2021/07/08	55	75.28	36	75.72	76.00	19	67,084	0.03%
2021/07/07	47	75.75	38	75.39	75.60	9	66,212	0.01%
2021/07/06	75	78.07	68	78.05	77.00	7	65,280	0.01%
2021/07/05	47	80.39	31	80.27	78.00	16	64,163	0.02%
2021/07/02	59	87.17	40	86.79	84.50	19	62,931	0.03%
2021/07/01	109	92.09	73	92.61	88.70	36	61,490	0.06%	大買/
2021/06/30	85	86.51	95	87.28	89.10	-10	57,706	-0.02%
2021/06/29	74	85.84	66.4	86.64	83.00	7.6	55,515	0.01%
2021/06/28	81	82.80	60	82.67	85.00	21	53,345	0.04%
2021/06/25	37	79.65	29	80.23	79.00	8	50,615	0.02%
2021/06/24	125	79.15	124	79.40	77.70	1	48,291	0.00%	大買/大賣/
2021/06/23	44	76.38	8	76.08	74.50	36	45,419	0.08%
2021/06/22	358	81.63	353	82.15	82.70	5	43,824	0.01%	大買/大賣/
2021/06/21	2	75.60	21.8	75.60	75.60	-19.8	40,035	-0.05%
2021/06/18	3	67.60	9	67.08	68.80	-6	39,777	-0.02%
2021/06/17	32	62.25	37	61.51	62.60	-5	39,449	-0.01%
2021/06/16	33	61.02	28	61.20	58.60	5	38,616	0.01%
2021/06/15	15	60.69	22	60.92	61.20	-7	37,964	-0.02%
2021/06/11	34	58.77	21	58.55	58.30	13	37,224	0.03%
2021/06/09	13	56.89	1	54.80	55.10	12	36,302	0.03%
2021/06/08	18	58.23	4	60.18	57.20	14	35,860	0.04%
2021/06/07	1	56.20	1	56.60	57.20	0	35,212	0.00%
2021/06/04	12	60.32	2	60.00	59.00	10	34,757	0.03%
2021/06/03	5	61.80	8.4	62.46	61.30	-3.4	34,450	-0.01%
2021/06/02	17	63.33	23	62.87	61.60	-6	34,207	-0.02%
2021/06/01	7	59.90	10	60.00	61.00	-3	32,922	-0.01%
2021/05/31	15	61.14	13	60.92	59.80	2	32,520	0.01%
2021/05/28	2	60.60	10	59.06	60.40	-8	31,635	-0.03%
2021/05/27	9	58.90	12	59.18	58.30	-3	30,551	-0.01%
2021/05/26	75	57.15	91	56.95	57.10	-16	29,473	-0.05%
2021/05/25	15	56.17	73	54.02	57.50	-58	28,382	-0.20%
2021/05/24	22	53.78	9	55.89	55.90	13	26,966	0.05%
2021/05/21	12	47.93	7	49.45	50.90	5	26,332	0.02%
2021/05/20	33	49.56	23	48.08	46.35	10	25,730	0.04%
2021/05/19	38	49.84	11	50.09	51.10	27	24,989	0.11%
2021/05/18	10	46.67	1	47.65	47.65	9	24,375	0.04%
2021/05/17	151	42.97	154	43.86	43.35	-3	24,091	-0.01%	大買/大賣/
2021/05/14	56	47.75	83	47.91	47.45	-27	23,447	-0.12%
2021/05/13	5	52.72	0	0.00	52.70	5	22,766	0.02%
2021/05/12	4	58.75	6	61.20	58.50	-2	22,337	-0.01%
2021/05/11	7	65.11	1	69.00	65.00	6	22,097	0.03%
2021/05/10	60	67.31	19	67.56	67.80	41	21,344	0.19%
2021/05/07	8	62.66	8	62.93	64.80	0	20,635	0.00%
2021/05/06	12	62.13	16	63.14	62.90	-4	20,145	-0.02%
2021/05/05	67	65.72	68	63.15	61.90	-1	19,705	-0.01%
2021/05/04	86	63.70	79	63.86	63.20	7	18,995	0.04%
2021/05/03	19	73.26	33	73.92	70.20	-14	18,251	-0.08%
2021/04/29	47.1	66.89	48	67.56	70.20	-0.9	16,779	-0.01%
2021/04/28	58.4	68.19	58	68.40	68.00	0.4	16,142	0.00%
2021/04/27	91	70.88	88	71.31	69.00	3	15,420	0.02%
2021/04/26	85	66.40	92	66.71	67.90	-7	14,104	-0.05%
2021/04/23	98	63.96	102	64.60	61.80	-4	13,310	-0.03%	大賣/
2021/04/22	188	63.26	190	63.75	63.70	-2	12,385	-0.02%	大買/大賣/
2021/04/21	2	61.60	33	61.64	61.90	-31	11,585	-0.27%
2021/04/20	16	56.23	19	55.91	56.30	-3	10,663	-0.03%
2021/04/19	5	51.40	4	51.60	52.40	1	9,741	0.01%
2021/04/16	17	46.89	8	45.36	47.65	9	9,682	0.09%
2021/04/15	5	43.21	0	0.00	43.35	5	9,396	0.05%
2021/04/14	3	44.25	3	43.02	44.00	0	9,501	0.00%
2021/04/13	2	43.10	6	43.52	43.00	-4	9,410	-0.04%
2021/04/12	5	43.10	5	43.31	42.50	0	9,563	0.00%
2021/04/09	2	41.30	9	41.76	41.85	-7	9,633	-0.07%
2021/04/08	1	42.70	9	42.77	42.85	-8	9,609	-0.08%
2021/04/07	3	41.75	0	0.00	42.05	3	9,684	0.03%
2021/04/06	9	42.04	5	42.40	42.05	4	10,351	0.04%
2021/04/01	2	42.00	37	41.80	42.35	-35	10,740	-0.33%
2021/03/31	15	41.00	10	40.58	41.30	5	10,602	0.05%
2021/03/30	3	39.42	2	39.43	39.55	1	10,389	0.01%
2021/03/29	1	39.05	3	39.20	39.40	-2	10,483	-0.02%
2021/03/26	0	0.00	2	37.65	37.90	-2	11,037	-0.02%
2021/03/25	12	37.91	0	0.00	37.35	12	11,832	0.10%
2021/03/24	10	38.70	11	38.69	38.75	-1	12,308	-0.01%
2021/03/23	22	38.86	41	38.19	38.80	-19	12,204	-0.16%
2021/03/22	38	39.33	16	39.26	39.00	22	12,070	0.18%
2021/03/19	3	38.02	1	38.50	37.70	2	11,858	0.02%
2021/03/18	1	38.25	3	38.00	38.00	-2	11,738	-0.02%
2021/03/17	0	0.00	4	37.49	37.65	-4	11,566	-0.03%
2021/03/15	4	37.60	6	37.53	37.75	-2	11,624	-0.02%
2021/03/12	2	36.00	3	36.53	36.70	-1	11,686	-0.01%
2021/03/11	3	36.38	12	36.13	36.40	-9	11,654	-0.08%
2021/03/10	3	36.13	2	36.80	36.50	1	11,607	0.01%
2021/03/09	0	0.00	2	36.75	36.70	-2	11,573	-0.02%
2021/03/08	17	37.06	5.2	37.79	35.50	11.8	11,480	0.10%
2021/03/05	7	35.75	4	35.89	36.00	3	11,213	0.03%
2021/03/04	0	0.00	31	35.02	35.85	-31	11,110	-0.28%
2021/03/03	20	34.79	0	0.00	34.70	20	11,027	0.18%
2021/03/02	1	33.90	0	0.00	33.60	1	11,075	0.01%
2021/02/23	0	0.00	0	35.30	35.10	0	11,178	0.00%
2021/02/18	21	35.52	28	35.21	35.25	-7	11,037	-0.06%
2021/02/17	0	0.00	3	33.10	33.15	-3	10,811	-0.03%
2021/02/05	0	0.00	13	32.03	32.50	-13	10,788	-0.12%
2021/02/04	1	32.30	0	0.00	32.45	1	10,781	0.01%
2021/02/02	0	0.00	15	32.70	33.00	-15	10,856	-0.14%
2021/02/01	0	0.00	21	32.00	32.05	-21	10,888	-0.19%
2021/01/29	7	31.81	0	0.00	31.25	7	10,869	0.06%
2021/01/28	3	32.30	0	0.00	32.40	3	10,763	0.03%
2021/01/27	4	33.08	0	0.00	33.05	4	10,715	0.04%
2021/01/22	0	0.00	4	34.30	34.35	-4	10,595	-0.04%
2021/01/21	0.3	33.84	0	0.00	33.50	0.3	10,546	0.00%
2021/01/18	0	0.00	2	33.88	34.70	-2	10,359	-0.02%
2021/01/15	5	35.42	1	35.25	34.95	4	10,260	0.04%
2021/01/14	0	0.00	9	36.91	36.70	-9	10,091	-0.09%
2021/01/13	1	37.00	0	0.00	36.00	1	9,885	0.01%
2021/01/12	3	36.68	20	37.07	35.55	-17	9,816	-0.17%
2021/01/11	6	37.41	13	37.94	37.40	-7	9,620	-0.07%
2021/01/08	0	0.00	2	36.00	35.80	-2	9,343	-0.02%
2021/01/07	24	34.82	23	34.53	34.80	1	9,238	0.01%
2021/01/06	4	35.95	0	0.00	35.75	4	9,102	0.04%
2021/01/05	11	37.99	11	37.20	37.15	0	8,961	0.00%
2021/01/04	11	37.57	1	37.50	36.70	10	8,698	0.11%
2020/12/31	14	37.01	10	37.55	36.90	4	8,539	0.05%
2020/12/30	29	36.70	29	36.42	36.95	0	8,477	0.00%
2020/12/29	38	38.85	26	38.73	36.90	12	8,518	0.14%
2020/12/28	47	37.09	47	37.19	37.15	0	7,947	0.00%
2020/12/25	5	34.99	2	35.05	35.00	3	7,362	0.04%
2020/12/23	1	34.65	0	0.00	34.65	1	7,166	0.01%
2020/12/22	22	36.48	61	35.41	34.35	-39	6,956	-0.56%
2020/12/21	29	36.76	69	35.43	36.65	-40	6,260	-0.64%
2020/12/18	27	34.02	24	33.74	34.00	3	5,401	0.06%
2020/12/17	0	0.00	2	32.18	32.50	-2	4,813	-0.04%
2020/12/16	0	0.00	9	31.89	32.20	-9	4,752	-0.19%
2020/12/15	13	32.60	8	32.87	31.60	5	4,656	0.11%
2020/12/14	11	31.03	0	0.00	32.00	11	4,428	0.25%
2020/12/11	0	0.00	11	30.69	30.95	-11	4,338	-0.25%
2020/12/09	0	0.00	3	31.40	31.70	-3	4,213	-0.07%
2020/12/08	87	32.53	18	32.50	31.55	69	4,110	1.68%
2020/12/04	10	31.40	5	31.60	31.40	5	3,785	0.13%
2020/12/03	10	30.90	0	0.00	30.75	10	3,754	0.27%
2020/12/02	0	0.00	10	30.95	30.90	-10	3,783	-0.26%
2020/12/01	0	0.00	1	30.70	30.95	-1	3,768	-0.03%
2020/11/30	0	0.00	10	31.50	31.40	-10	3,783	-0.26%
2020/11/27	1	31.45	7	31.64	32.00	-6	3,709	-0.16%
2020/11/26	0	0.00	11	31.46	31.55	-11	3,637	-0.30%
2020/11/25	12	31.14	21	31.13	31.05	-9	3,586	-0.25%
2020/11/24	0	0.00	3	30.43	30.55	-3	3,449	-0.09%
2020/11/23	13	30.12	0	0.00	30.30	13	3,411	0.38%
2020/11/20	1	29.80	1	29.85	29.95	0	3,366	0.00%
2020/11/19	0	0.00	1	30.00	30.00	-1	3,364	-0.03%
2020/11/12	11	29.26	0	0.00	29.25	11	3,267	0.34%
2020/11/09	0	0.00	1	29.00	28.70	-1	3,173	-0.03%
2020/11/06	1	28.80	0	0.00	28.80	1	3,117	0.03%
2020/11/05	0	0.00	1	29.10	28.95	-1	3,150	-0.03%
2020/11/04	1	28.75	0	0.00	29.05	1	3,199	0.03%
2020/10/29	2	29.00	0	0.00	29.00	2	3,176	0.06%
2020/10/27	0	0.00	3	29.85	29.70	-3	3,138	-0.10%
2020/10/26	2	30.15	0	0.00	30.10	2	3,122	0.06%
2020/10/21	1	29.35	5	29.25	29.30	-4	3,065	-0.13%
2020/10/19	3	29.20	0	0.00	29.00	3	3,042	0.10%
2020/10/16	13	29.16	6	29.02	29.20	7	3,014	0.23%
2020/10/15	1	29.35	0	0.00	29.35	1	2,959	0.03%
2020/10/14	2	29.40	1	29.55	29.50	1	2,865	0.03%
2020/10/13	0	0.00	63	30.15	29.85	-63	2,778	-2.27%
2020/10/12	40	30.46	98	30.06	30.00	-58	2,713	-2.14%
2020/10/08	19	31.19	1	31.65	31.00	18	2,643	0.68%
2020/10/07	55	31.97	2	32.20	32.00	53	2,543	2.08%
2020/10/06	72	32.14	2	32.45	32.75	70	2,420	2.89%
2020/10/05	3	32.57	22	32.24	32.90	-19	2,163	-0.88%
2020/09/29	5	30.35	5	30.50	29.95	0	1,922	0.00%
2020/09/28	0	0.00	1	30.25	30.05	-1	1,914	-0.05%
2020/09/24	1	28.05	0	0.00	28.00	1	1,862	0.05%
2020/09/22	2	28.70	0	0.00	28.70	2	1,927	0.10%
2020/09/21	2	29.20	0	0.00	29.15	2	1,969	0.10%
2020/09/11	4	29.60	0	0.00	29.60	4	2,106	0.19%
2020/09/09	0	0.00	1	30.50	30.45	-1	2,134	-0.05%
2020/09/08	0	0.00	1	30.85	30.70	-1	2,133	-0.05%
2020/09/07	0	0.00	4	31.10	31.25	-4	2,109	-0.19%
2020/09/03	1	30.40	1	30.40	30.45	0	2,084	0.00%
2020/08/31	1	30.10	0	0.00	30.00	1	2,144	0.05%
2020/08/26	1	29.75	0	0.00	29.80	1	2,184	0.05%
2020/08/20	2	28.60	0	0.00	28.75	2	2,191	0.09%
2020/08/19	3	29.95	0	0.00	29.75	3	2,195	0.14%
2020/08/06	5	28.18	0	0.00	27.95	5	2,096	0.24%
2020/08/04	0	0.00	1	27.35	27.30	-1	2,124	-0.05%
2020/07/28	5	26.50	0	0.00	26.35	5	2,246	0.22%
2020/07/27	9	27.44	0	0.00	27.25	9	2,280	0.39%
2020/07/01	2	29.50	0	0.00	29.50	2	2,566	0.08%
2020/06/30	5	31.30	0	0.00	31.30	5	2,488	0.20%
2020/06/29	5	30.90	0	0.00	30.90	5	2,444	0.20%
2020/06/23	7	30.90	0	0.00	30.90	7	2,395	0.29%
2020/06/18	0	0.00	2	31.10	31.05	-2	2,371	-0.08%
2020/06/05	1	32.00	5	31.88	32.05	-4	2,369	-0.17%
2020/06/04	0	0.00	2	31.05	31.15	-2	2,331	-0.09%
2020/06/02	0	0.00	5	30.00	30.00	-5	2,306	-0.22%
2020/05/29	5	29.00	0	0.00	29.05	5	2,298	0.22%
2020/05/28	0	0.00	2	29.35	29.40	-2	2,307	-0.09%
2020/05/26	0	0.00	5	29.50	29.50	-5	2,320	-0.22%
2020/05/21	2	28.70	0	0.00	28.65	2	2,269	0.09%
2020/05/20	1	28.00	0	0.00	28.30	1	2,253	0.04%
2020/04/30	0	0.00	2	29.25	29.55	-2	2,225	-0.09%
2020/04/29	2	29.45	0	0.00	29.25	2	2,190	0.09%
2020/04/24	2	28.55	0	0.00	28.40	2	2,097	0.10%
2020/04/08	0	0.00	3	27.10	27.10	-3	1,755	-0.17%
2020/03/26	2	25.20	2	25.15	25.45	0	1,650	0.00%
2020/03/20	1	23.60	0	0.00	24.00	1	1,589	0.06%
2020/03/19	2	22.45	37	23.03	22.45	-35	1,547	-2.26%
2020/03/18	0	0.00	13	25.18	24.90	-13	1,469	-0.88%
2020/03/17	3	25.20	0	0.00	25.00	3	1,440	0.21%
2020/02/05	3	29.95	0	0.00	30.00	3	1,105	0.27%
2020/01/06	1	32.85	0	0.00	32.80	1	1,379	0.07%
2019/12/18	0	0.00	1	33.55	33.80	-1	1,711	-0.06%
2019/12/17	2	33.50	0	0.00	33.50	2	1,755	0.11%
2019/12/12	0	0.00	5	33.25	33.35	-5	1,780	-0.28%
2019/11/27	0	0.00	2	34.00	33.85	-2	2,075	-0.10%
2019/11/12	0	0.00	10	32.85	33.05	-10	2,283	-0.44%
2019/11/11	5	33.05	0	0.00	33.05	5	2,315	0.22%
2019/11/05	2	34.40	0	0.00	34.40	2	2,362	0.08%
2019/10/14	10	34.65	5	34.55	34.90	5	3,297	0.15%
2019/10/08	0	0.00	1	33.00	33.00	-1	3,176	-0.03%
2019/10/03	5	33.00	0	0.00	33.00	5	3,142	0.16%
2019/09/19	0	0.00	1	33.95	34.00	-1	2,976	-0.03%
2019/09/16	0	0.00	0.4	37.40	34.65	-0.4	2,979	-0.01%
2019/09/12	0	0.00	1	34.75	34.85	-1	2,978	-0.03%
2019/09/11	2	34.65	0	0.00	34.35	2	2,959	0.07%
2019/09/09	0	0.00	2	35.15	35.45	-2	2,913	-0.07%
2019/09/03	1	36.70	0	0.00	36.25	1	2,792	0.04%
2019/08/29	0	0.00	2	34.20	34.60	-2	2,605	-0.08%
2019/08/06	2	33.15	0	0.00	33.15	2	2,128	0.09%
2019/07/24	1	36.70	0	0.00	35.75	1	1,811	0.06%
2019/07/22	0	0.00	10	38.10	38.30	-10	1,520	-0.66%
2019/07/19	0	0.00	5	36.25	36.65	-5	1,258	-0.40%
2019/07/18	0	0.00	2	36.15	35.10	-2	1,151	-0.17%
2019/07/10	2	34.60	0	0.00	34.60	2	961	0.21%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/19	0	0.00	5	32.05	32.10	-5	813	-0.61%
2019/06/13	0	0.00	1	31.45	31.40	-1	839	-0.12%
2019/05/28	2	31.25	0	0.00	30.35	2	914	0.22%
2019/05/15	5	30.70	0	0.00	30.65	5	1,060	0.47%
2019/05/06	1	32.00	1	32.00	32.00	0	1,183	0.00%
2019/05/03	0	0.00	5	32.75	32.65	-5	1,168	-0.43%
2019/04/30	1	31.85	0	0.00	32.30	1	1,140	0.09%
2019/04/25	1	32.25	0	0.00	32.10	1	1,142	0.09%
2019/04/18	0	0.00	5	31.50	31.20	-5	1,115	-0.45%
2019/04/17	1	31.15	0	0.00	31.20	1	1,114	0.09%
2019/04/15	2	31.30	0	0.00	31.35	2	1,105	0.18%
2019/04/12	3	31.30	0	0.00	31.30	3	1,105	0.27%
2019/04/10	0	0.00	10	31.65	31.80	-10	1,096	-0.91%
2019/04/09	5	31.50	5	31.55	31.60	0	1,106	0.00%
2019/04/08	5	31.15	0	0.00	31.50	5	1,100	0.45%
2019/03/18	0	0.00	4	30.20	30.45	-4	1,115	-0.36%
2019/03/06	5	30.40	0	0.00	30.40	5	1,280	0.39%
2019/02/27	0.1	30.75	0	0.00	30.75	0.1	1,318	0.01%
2019/02/25	0	0.00	1	30.50	30.50	-1	1,304	-0.08%
2019/02/18	4	29.80	0	0.00	29.80	4	1,322	0.30%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/01/30	1	30.35	0	0.00	30.40	1	1,315	0.08%
2019/01/29	5	30.00	0	0.00	30.40	5	1,302	0.38%
2019/01/16	0	0.00	10	31.00	30.90	-10	1,648	-0.61%
2019/01/14	6	31.16	0	0.00	31.05	6	1,761	0.34%
2019/01/10	10	32.18	4	32.20	31.80	6	1,825	0.33%
2019/01/08	0	0.00	4	31.58	31.55	-4	2,019	-0.20%
2018/12/26	1	30.85	2	30.80	30.70	-1	2,724	-0.04%
2018/12/25	2	31.00	0	0.00	30.90	2	2,784	0.07%
2018/12/24	3	31.25	0	0.00	31.20	3	2,819	0.11%
2018/12/14	0	0.00	2	32.45	32.55	-2	2,873	-0.07%
2018/12/03	2	32.55	0	0.00	32.55	2	2,812	0.07%
2018/11/30	2	32.05	5	32.00	32.00	-3	2,785	-0.11%
2018/11/23	2	29.65	0	0.00	29.70	2	2,727	0.07%
2018/11/21	5	29.90	5	29.85	29.95	0	2,731	0.00%
2018/11/14	1	30.40	0	0.00	30.75	1	2,736	0.04%
2018/11/08	0	0.00	10	30.70	30.50	-10	2,760	-0.36%
2018/11/02	10	31.25	0	0.00	31.25	10	2,787	0.36%
2018/11/01	0	0.00	10	31.85	31.10	-10	2,746	-0.36%
2018/10/31	10	31.95	0	0.00	32.30	10	2,700	0.37%
2018/10/29	3	31.50	0	0.00	31.70	3	2,740	0.11%
2018/10/25	0	0.00	2	34.03	33.50	-2	2,714	-0.07%
2018/10/24	4	34.48	3	34.43	34.30	1	2,694	0.04%
2018/10/23	1	35.30	0	0.00	35.35	1	2,699	0.04%
2018/10/18	2	36.25	0	0.00	36.15	2	2,619	0.08%
2018/10/17	2	36.33	0	0.00	36.05	2	2,597	0.08%
2018/10/16	2	36.80	0	0.00	36.90	2	2,524	0.08%
2018/10/15	3	38.73	6.5	38.33	38.25	-3.5	2,375	-0.15%
2018/10/12	10	36.30	4	36.64	37.30	6	2,132	0.28%
2018/10/11	9	36.33	15	36.45	36.10	-6	2,034	-0.29%
2018/10/09	4	36.36	6	36.61	36.90	-2	1,900	-0.11%
2018/10/08	1	36.00	6	35.63	35.40	-5	1,801	-0.28%
2018/10/05	5	34.93	0	0.00	35.15	5	1,773	0.28%
2018/10/04	4	35.50	4	35.80	35.95	0	1,759	0.00%
2018/10/03	1	36.10	0	0.00	36.20	1	1,714	0.06%
2018/09/27	4	34.60	4	34.95	34.95	0	1,708	0.00%
2018/09/21	1	33.60	1	33.85	34.05	0	1,663	0.00%
2018/09/19	4	33.75	4	33.75	33.65	0	1,660	0.00%
2018/09/14	5	33.22	5	33.15	33.05	0	1,650	0.00%
2018/09/12	2	33.25	2	33.28	33.15	0	1,648	0.00%
2018/08/23	5	35.86	5	35.65	35.65	0	1,512	0.00%
2018/08/20	0	0.00	0.5	34.50	34.50	-0.5	1,433	-0.03%
2018/08/16	2	35.15	3	35.20	35.05	-1	1,415	-0.07%
2018/08/09	3	34.17	3	34.10	34.15	0	1,287	0.00%
2018/08/07	2	35.00	4	34.85	34.35	-2	1,258	-0.16%
2018/08/06	2	33.75	3	34.72	34.60	-1	1,196	-0.08%
2018/08/02	5	32.98	3	33.00	33.00	2	1,106	0.18%
2018/06/22	10	32.90	0	0.00	32.70	10	988	1.01%
2018/06/11	0	0.00	10	34.10	33.95	-10	1,145	-0.87%
2018/06/08	10	33.95	0	0.00	33.95	10	1,155	0.87%
2018/05/28	0	0.00	3	33.40	33.55	-3	1,341	-0.22%
2018/05/16	2	34.28	0	0.00	34.20	2	1,508	0.13%
2018/05/04	0	0.00	40	35.31	35.25	-40	1,803	-2.22%
2018/04/30	3	35.65	8	36.03	36.40	-5	1,834	-0.27%
2018/04/27	1	35.75	0	0.00	35.35	1	1,799	0.06%
2018/04/26	0	0.00	2	35.60	35.60	-2	1,829	-0.11%
2018/04/25	3	35.60	0	0.00	35.15	3	1,814	0.17%
2018/04/24	2	34.85	0	0.00	35.30	2	1,810	0.11%
2018/04/23	5	35.12	3	34.85	35.00	2	1,810	0.11%
2018/04/17	1	33.85	0	0.00	33.95	1	1,968	0.05%
2018/04/13	0	0.00	1	35.00	34.80	-1	2,126	-0.05%
2018/03/28	1	34.70	0	0.00	34.50	1	2,323	0.04%
2018/03/23	1	34.80	0	0.00	34.95	1	2,304	0.04%
2018/03/19	1	36.50	0	0.00	36.65	1	2,352	0.04%
2018/03/16	1	36.30	1	37.60	37.60	0	2,329	0.00%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/03/07	12	37.56	11	37.18	36.95	1	2,759	0.04%
2018/02/22	0	0.00	1	37.30	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	1	35.55	36.30	-1	2,648	-0.04%
2018/02/06	2	35.05	0	0.00	34.65	2	2,558	0.08%
2018/02/05	1	37.05	0	0.00	37.10	1	2,494	0.04%
2018/02/02	1	38.00	1	38.25	37.90	0	2,475	0.00%
2018/02/01	2	39.75	1	39.70	38.50	1	2,464	0.04%
2018/01/31	0	0.00	4	38.56	38.65	-4	2,352	-0.17%
2018/01/30	1	38.05	0	0.00	37.75	1	2,309	0.04%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	2	37.15	37.20	-2	2,273	-0.09%
2018/01/22	1	37.10	0	0.00	36.85	1	2,288	0.04%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/15	0	0.00	1	38.30	38.50	-1	2,338	-0.04%
2018/01/11	1	38.40	0	39.05	39.25	1	2,347	0.04%
2018/01/10	0	0.00	2.4	38.52	38.50	-2.4	2,240	-0.11%
2018/01/09	0	0.00	3	37.85	38.00	-3	2,120	-0.14%
2018/01/08	0	0.00	1	37.90	37.40	-1	2,110	-0.05%
2018/01/05	0	0.00	2	37.75	37.80	-2	2,108	-0.09%
2018/01/03	2	36.70	0	0.00	37.00	2	2,069	0.10%
2018/01/02	0	0.00	1	37.35	37.30	-1	2,055	-0.05%