裕民 (2606)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	55.60	1	55.40	55.50	0	6,702	0.00%
2024/04/23	5	54.86	8	54.65	54.60	-3	6,706	-0.04%
2024/04/22	33	55.37	30	55.98	54.80	3	6,731	0.04%
2024/04/19	1	56.50	1	55.98	55.30	0	6,561	0.00%
2024/04/17	2	54.80	0	0.00	53.70	2	6,380	0.03%
2024/04/16	1	55.09	2	55.05	54.60	-1	6,422	-0.02%
2024/04/15	1	56.50	1.3	56.42	56.40	-0.3	6,546	0.00%
2024/04/12	10	55.64	6	55.85	55.90	4	6,550	0.06%
2024/04/11	0	0.00	5	54.50	54.60	-5	6,718	-0.07%
2024/04/10	0	0.00	2	54.20	54.20	-2	7,046	-0.03%
2024/04/03	0	0.00	1	52.30	52.50	-1	7,290	-0.01%
2024/04/02	0	0.00	25	53.20	52.90	-25	7,370	-0.34%
2024/04/01	1	53.50	1	53.50	53.50	0	7,526	0.00%
2024/03/28	1	54.10	0	0.00	53.80	1	8,018	0.01%
2024/03/26	1.1	53.77	30	53.40	53.10	-28.9	8,697	-0.33%
2024/03/22	0.5	53.60	0	0.00	54.30	0.5	9,212	0.01%
2024/03/21	0.1	54.30	0	0.00	54.20	0.1	9,782	0.00%
2024/03/20	1	55.60	1	55.10	55.00	0	9,962	0.00%
2024/03/19	0	0.00	3	55.77	56.00	-3	10,054	-0.03%
2024/03/18	0	0.00	1	52.30	53.90	-1	10,106	-0.01%
2024/03/15	9	52.50	9.1	52.31	52.50	-0.1	10,195	0.00%
2024/03/13	8	54.28	9	54.97	54.20	-1	10,633	-0.01%
2024/03/12	6	55.95	1	55.50	55.50	5	10,958	0.05%
2024/03/11	3	55.50	0	0.00	56.40	3	11,508	0.03%
2024/03/08	1	53.90	1	54.10	54.30	0	13,559	0.00%
2024/03/07	0	0.00	2	53.95	53.40	-2	14,347	-0.01%
2024/03/05	1.1	55.10	3	55.47	55.00	-1.9	15,174	-0.01%
2024/03/04	7	54.60	9.1	54.96	55.70	-2.1	15,190	-0.01%
2024/03/01	12	54.63	12	54.95	54.60	0	15,774	0.00%
2024/02/29	4	55.40	9	55.49	55.60	-5	15,998	-0.03%
2024/02/27	22	53.59	22.1	54.50	53.60	-0.1	15,795	0.00%
2024/02/26	3	54.30	5.1	54.58	54.80	-2.1	15,766	-0.01%
2024/02/23	26	53.57	76.1	53.91	53.60	-50.1	15,632	-0.32%
2024/02/22	30	53.95	29	53.37	52.70	1	15,529	0.01%
2024/02/21	73	53.72	81	53.97	53.30	-8	15,338	-0.05%
2024/02/20	1	52.80	11.7	52.29	53.40	-10.7	15,142	-0.07%
2024/02/19	0	0.00	5.1	50.16	50.20	-5.1	14,915	-0.03%
2024/02/16	30	49.10	30	49.36	49.10	0	14,891	0.00%
2024/02/15	0	0.00	1	48.20	49.25	-1	14,956	-0.01%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/02/02	1	47.75	0	0.00	47.90	1	14,928	0.01%
2024/02/01	1	48.35	0	0.00	48.60	1	14,934	0.01%
2024/01/31	0	0.00	2	47.85	47.80	-2	14,950	-0.01%
2024/01/26	0	48.60	0	0.00	48.20	0	15,072	0.00%
2024/01/25	0	48.45	0	0.00	48.60	0	15,132	0.00%
2024/01/24	0	48.80	2	49.15	48.45	-2	15,121	-0.01%
2024/01/23	0	0.00	18	48.83	48.65	-18	15,088	-0.12%
2024/01/22	24.1	48.51	1	48.40	48.40	23.1	15,122	0.15%
2024/01/19	16.2	48.39	12	49.20	48.30	4.2	15,095	0.03%
2024/01/18	3	48.62	3	48.75	48.65	0	15,094	0.00%
2024/01/17	0.1	48.02	0	0.00	47.80	0.1	15,068	0.00%
2024/01/16	27.1	48.61	27	48.83	48.45	0.1	15,033	0.00%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/12	28	50.07	26	49.82	50.00	2	15,155	0.01%
2024/01/11	4.1	49.78	1	49.70	49.70	3.1	15,349	0.02%
2024/01/10	1	50.60	1	50.30	50.30	0	15,379	0.00%
2024/01/09	64	51.77	64	52.22	51.70	0	15,301	0.00%
2024/01/08	93	54.00	108	54.56	53.70	-15	15,130	-0.10%	大賣/
2024/01/05	95	54.64	72	54.58	54.90	23	15,025	0.15%
2024/01/04	20	53.86	26.2	54.11	54.40	-6.2	14,758	-0.04%
2024/01/03	27	52.74	23	52.55	52.80	4	14,465	0.03%
2024/01/02	38	52.71	42.2	53.19	52.60	-4.2	14,470	-0.03%
2023/12/29	1	51.70	2	52.30	52.10	-1	14,338	-0.01%
2023/12/28	2	52.15	2	51.95	51.80	0	14,388	0.00%
2023/12/27	29	52.83	33	53.55	52.80	-4	14,386	-0.03%
2023/12/26	4	51.78	4.1	52.45	52.60	-0.1	14,313	0.00%
2023/12/25	47.2	50.47	39	52.63	50.40	8.2	14,156	0.06%
2023/12/22	43	54.39	44.2	53.61	53.70	-1.2	14,014	-0.01%
2023/12/21	42.2	53.50	45	51.90	53.60	-2.8	13,779	-0.02%
2023/12/20	1	52.00	1	52.30	52.10	0	13,365	0.00%
2023/12/19	60	51.73	164	52.30	51.60	-104	13,198	-0.79%	大賣/鉅額交易
2023/12/18	51	52.91	59	52.51	53.00	-8	13,098	-0.06%
2023/12/15	4	52.00	8	51.80	51.60	-4	12,775	-0.03%
2023/12/14	5	51.74	6	52.40	51.70	-1	12,793	-0.01%
2023/12/13	8	53.03	16	53.04	52.70	-8	12,866	-0.06%
2023/12/12	32	52.52	28	52.94	52.60	4	13,404	0.03%
2023/12/11	29.1	52.46	8	52.80	52.50	21.1	13,526	0.16%
2023/12/08	76	53.33	38	52.91	53.20	38	13,354	0.28%
2023/12/07	67	53.53	33.1	53.24	53.10	34	13,060	0.26%
2023/12/06	150	55.40	58	55.12	54.70	92	12,717	0.72%	大買/
2023/12/05	248	58.46	266.3	58.76	57.00	-18.3	12,129	-0.15%	大買/大賣/
2023/12/04	58.1	54.91	73.5	54.95	56.90	-15.4	9,925	-0.16%
2023/12/01	29	50.93	64.2	50.19	51.80	-35.2	9,065	-0.39%
2023/11/30	75	49.11	77	49.72	48.35	-2	8,376	-0.02%
2023/11/29	38	48.40	27	48.48	47.90	11	8,206	0.13%
2023/11/28	58	49.57	67	49.68	48.55	-9	8,083	-0.11%
2023/11/27	58	48.64	110	48.44	47.80	-52	7,400	-0.70%	大賣/
2023/11/24	5	45.35	5	45.75	45.90	0	7,117	0.00%
2023/11/23	15	44.90	0	0.00	44.85	15	7,084	0.21%
2023/11/22	5	45.00	0	0.00	45.20	5	7,048	0.07%
2023/11/21	12	45.04	5	45.14	45.00	7	7,089	0.10%
2023/11/20	10	45.08	3	45.25	45.00	7	7,150	0.10%
2023/11/17	11	45.73	1	46.45	45.70	10	7,258	0.14%
2023/11/16	1	44.60	0	0.00	45.05	1	7,488	0.01%
2023/11/14	35	44.30	35	44.38	44.30	0	8,634	0.00%
2023/11/13	0.1	44.75	0	0.00	44.85	0.1	8,659	0.00%
2023/11/10	17	45.62	17	46.73	45.00	0	8,629	0.00%
2023/11/08	2	47.25	0	0.00	47.30	2	8,651	0.02%
2023/11/06	7	47.50	10	47.49	47.50	-3	8,756	-0.03%
2023/11/03	31	47.20	75	46.74	47.20	-44	8,722	-0.50%
2023/11/02	0	0.00	0	45.95	45.95	0	8,607	0.00%
2023/11/01	0	0.00	1	44.30	44.05	-1	8,576	-0.01%
2023/10/30	5.1	43.46	0	0.00	44.60	5.1	8,603	0.06%
2023/10/25	1	44.75	0	0.00	44.75	1	8,709	0.01%
2023/10/24	5	44.90	2	44.90	45.10	3	8,780	0.03%
2023/10/23	3	46.45	4	45.94	45.20	-1	8,736	-0.01%
2023/10/20	94	47.19	80	47.71	46.90	14	8,654	0.16%
2023/10/19	5	48.54	6.1	48.57	48.70	-1.1	8,620	-0.01%
2023/10/18	3	46.50	0	0.00	46.20	3	8,414	0.04%
2023/10/17	0	0.00	1	46.50	46.20	-1	8,324	-0.01%
2023/10/16	0	0.00	1	46.00	46.10	-1	8,348	-0.01%
2023/10/11	8	46.56	12	47.42	46.35	-4	8,339	-0.05%
2023/10/06	11	47.11	7	46.36	47.35	4	8,251	0.05%
2023/10/05	61	45.61	12	45.61	45.45	49	8,169	0.60%
2023/10/04	18.1	45.44	8	45.78	45.40	10.1	8,133	0.12%
2023/10/03	13	46.95	0	0.00	45.80	13	8,093	0.16%
2023/09/28	3	49.15	6	48.57	47.85	-3	8,094	-0.04%
2023/09/27	13	48.80	18	48.81	48.30	-5	8,137	-0.06%
2023/09/26	3	48.20	6	47.79	47.80	-3	8,036	-0.04%
2023/09/25	2	48.65	4	48.36	48.40	-2	8,079	-0.02%
2023/09/22	25	48.37	30	48.53	48.30	-5	8,089	-0.06%
2023/09/21	63.1	49.37	73	50.11	49.45	-10	8,031	-0.12%
2023/09/20	58.1	49.94	62	50.70	49.75	-3.9	7,883	-0.05%
2023/09/19	48	50.27	42	51.43	50.20	6	7,605	0.08%
2023/09/18	59	50.57	53	50.23	50.70	6	7,397	0.08%
2023/09/15	28	49.53	41	49.61	50.00	-13	7,169	-0.18%
2023/09/14	4	46.54	5	46.48	46.90	-1	6,451	-0.02%
2023/09/13	2	44.60	0	0.00	44.65	2	6,258	0.03%
2023/09/12	0.1	44.70	0	0.00	44.65	0.1	6,246	0.00%
2023/09/11	0	0.00	2	44.70	44.70	-2	6,246	-0.03%
2023/09/08	2	45.85	1	45.95	45.75	1	6,222	0.02%
2023/09/07	0.2	45.37	0	0.00	45.05	0.2	6,162	0.00%
2023/09/06	5	45.99	1	46.00	45.65	4	6,172	0.06%
2023/09/05	33.1	46.47	33	47.00	46.45	0.1	6,160	0.00%
2023/09/04	0	0.00	4	45.25	46.65	-4	6,133	-0.07%
2023/08/29	4	45.54	0	0.00	45.50	4	6,101	0.07%
2023/08/28	0	0.00	3	44.53	44.80	-3	6,111	-0.05%
2023/08/25	34	45.14	33	45.62	45.10	1	6,142	0.02%
2023/08/24	3	45.85	7	45.74	45.75	-4	6,107	-0.07%
2023/08/23	8	46.79	12	46.79	46.65	-4	6,043	-0.07%
2023/08/22	7	47.08	1	46.15	47.40	6	6,039	0.10%
2023/08/21	58.1	46.50	50	47.78	46.30	8.1	5,782	0.14%
2023/08/18	37	47.80	34.1	48.32	49.05	3	5,297	0.06%
2023/08/17	13	43.37	11	43.94	44.60	2	4,597	0.04%
2023/08/15	2	42.63	0	0.00	42.60	2	4,471	0.04%
2023/08/14	3	41.90	0	0.00	42.00	3	4,461	0.07%
2023/08/11	2	43.50	0	0.00	44.30	2	4,362	0.05%
2023/08/10	1	43.65	5	44.07	43.75	-4	4,310	-0.09%
2023/08/09	1	42.75	0	0.00	42.80	1	4,249	0.02%
2023/08/08	1	43.60	2	43.48	43.55	-1	4,268	-0.02%
2023/08/07	40	43.14	46	42.96	43.15	-6	4,308	-0.14%
2023/08/04	6	43.56	4	43.65	43.90	2	4,372	0.05%
2023/08/02	1	43.90	0	0.00	43.50	1	4,360	0.02%
2023/08/01	11	43.45	0	0.00	43.45	11	4,340	0.25%
2023/07/28	7	44.56	6	44.61	44.05	1	4,374	0.02%
2023/07/27	12	42.74	3	43.23	43.20	9	4,271	0.21%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	24	40.85	25	41.53	40.85	-1	4,345	-0.02%
2023/07/17	3	43.25	1	43.15	43.40	2	4,338	0.05%
2023/07/14	0	0.00	2	43.80	43.80	-2	4,340	-0.05%
2023/07/13	2	42.70	0	0.00	42.70	2	4,333	0.05%
2023/07/12	22	42.95	23	42.44	42.95	-1	4,357	-0.02%
2023/07/11	1	43.60	0	0.00	43.45	1	4,331	0.02%
2023/07/10	22	43.50	22	44.20	43.50	0	4,397	0.00%
2023/07/07	0	0.00	1	44.90	45.00	-1	4,376	-0.02%
2023/07/06	0.1	45.80	0	0.00	45.30	0.1	4,363	0.00%
2023/07/05	0	0.00	6	49.63	49.75	-6	4,279	-0.14%
2023/07/04	2	49.13	0	0.00	49.30	2	4,326	0.05%
2023/07/03	0	0.00	1	48.75	48.50	-1	4,524	-0.02%
2023/06/30	1	47.35	0	0.00	47.30	1	4,536	0.02%
2023/06/29	1	47.20	0	0.00	47.20	1	4,500	0.02%
2023/06/28	0.1	47.60	0	0.00	47.35	0.1	4,520	0.00%
2023/06/21	1	48.10	3	48.15	48.10	-2	4,574	-0.04%
2023/06/14	2	49.75	0	0.00	49.70	2	4,760	0.04%
2023/06/12	1	49.05	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0.1	49.35	0	0.00	49.30	0.1	5,098	0.00%
2023/06/08	2	49.85	0	0.00	49.60	2	5,238	0.04%
2023/06/07	2	49.33	0	0.00	49.30	2	5,326	0.04%
2023/06/06	0	0.00	3	49.47	49.45	-3	5,344	-0.06%
2023/06/02	2	48.00	0	0.00	48.20	2	5,679	0.04%
2023/05/31	29.2	48.50	29	49.15	48.40	0.2	5,966	0.00%
2023/05/30	24	49.14	22	49.82	49.05	2	6,381	0.03%
2023/05/26	11.3	49.57	0	0.00	49.05	11.3	7,480	0.15%
2023/05/25	0.1	51.20	2	51.20	50.80	-1.9	7,598	-0.03%
2023/05/24	6	52.30	6	52.50	52.20	0	7,601	0.00%
2023/05/23	1	53.80	0	0.00	53.00	1	7,571	0.01%
2023/05/22	0	0.00	1.5	53.53	53.70	-1.5	7,579	-0.02%
2023/05/16	0	0.00	3	52.93	53.40	-3	7,641	-0.04%
2023/05/15	3	53.00	0	0.00	53.00	3	7,677	0.04%
2023/05/12	31	54.30	30	53.65	54.30	1	7,672	0.01%
2023/05/11	20	55.12	19	55.29	55.10	1	7,674	0.01%
2023/05/10	0	0.00	1	54.60	55.10	-1	7,665	-0.01%
2023/05/05	1	51.70	0	0.00	51.90	1	7,623	0.01%
2023/05/03	0	0.00	1	53.20	53.30	-1	7,646	-0.01%
2023/04/28	0	0.00	1	54.10	54.40	-1	7,622	-0.01%
2023/04/27	0.1	51.90	0	0.00	51.90	0.1	7,602	0.00%
2023/04/26	0	0.00	2	52.70	51.90	-2	7,601	-0.03%
2023/04/25	0.1	54.00	0	0.00	53.70	0.1	7,582	0.00%
2023/04/24	0	0.00	1	55.00	55.10	-1	7,623	-0.01%
2023/04/21	28.1	54.73	26	55.64	54.70	2.1	7,611	0.03%
2023/04/19	0	0.00	21	56.40	56.10	-21	7,634	-0.28%
2023/04/18	1	56.70	0	0.00	56.70	1	7,626	0.01%
2023/04/17	1	58.20	1	58.50	58.50	0	7,628	0.00%
2023/04/13	0	0.00	2	57.45	57.10	-2	7,729	-0.03%
2023/04/12	2	57.20	2	56.85	56.80	0	7,661	0.00%
2023/04/11	1	57.00	1	57.40	57.00	0	7,674	0.00%
2023/04/10	2	57.05	0	0.00	57.00	2	7,711	0.03%
2023/04/07	0	0.00	1	57.80	57.60	-1	7,673	-0.01%
2023/04/06	18	56.32	4	56.60	55.80	14	7,597	0.18%
2023/03/31	9	55.80	2	55.20	55.80	7	7,472	0.09%
2023/03/29	0.1	54.00	0	0.00	53.80	0.1	8,193	0.00%
2023/03/28	29	54.50	29	54.14	54.50	0	8,489	0.00%
2023/03/27	0	0.00	2	55.35	54.60	-2	8,860	-0.02%
2023/03/23	6.1	53.92	0	0.00	53.80	6.1	9,429	0.06%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	0	0.00	1	56.70	56.80	-1	9,597	-0.01%
2023/03/20	1	56.40	1	56.00	55.80	0	9,645	0.00%
2023/03/17	16	56.58	16	56.70	56.20	0	9,697	0.00%
2023/03/16	1	57.30	0	0.00	57.10	1	9,642	0.01%
2023/03/13	1.1	57.36	6	56.87	57.30	-4.9	9,596	-0.05%
2023/03/10	0.1	58.90	0	0.00	58.40	0.1	9,541	0.00%
2023/03/09	1	59.60	6	59.83	59.60	-5	9,609	-0.05%
2023/03/08	32	59.57	28	61.21	59.50	4	9,632	0.04%
2023/03/07	24	61.50	25	61.13	61.60	-1	9,517	-0.01%
2023/03/06	30	60.61	30	60.29	60.90	0	9,491	0.00%
2023/03/03	40	60.34	38	60.49	60.40	2	9,645	0.02%
2023/03/02	187	60.75	188	60.18	60.30	-1	9,587	-0.01%	大買/大賣/
2023/03/01	86	58.02	87	59.53	57.40	-1	9,184	-0.01%
2023/02/24	172	61.15	177.2	61.26	61.00	-5.2	8,786	-0.06%	大買/大賣/
2023/02/23	6	56.13	6	55.80	56.60	0	8,081	0.00%
2023/02/22	6.1	51.95	1	51.90	51.50	5.1	7,877	0.06%
2023/02/20	5	49.75	5	49.65	49.75	0	8,173	0.00%
2023/02/16	0	0.00	0.1	51.70	51.40	-0.1	8,437	0.00%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/13	14	50.89	14	50.92	50.90	0	8,617	0.00%
2023/02/10	0	0.00	1	52.00	51.80	-1	8,658	-0.01%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/03	1	51.10	0	0.00	50.30	1	8,854	0.01%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	0	49.30	49.80	0	8,684	0.00%
2023/01/16	0	0.00	1	48.60	49.00	-1	8,737	-0.01%
2023/01/13	20	49.80	20	49.15	49.80	0	8,691	0.00%
2023/01/12	1	47.90	0	0.00	49.05	1	8,699	0.01%
2023/01/10	8	47.55	8	48.00	47.20	0	8,655	0.00%
2023/01/09	4	46.70	4	46.80	48.00	0	8,710	0.00%
2023/01/05	3	46.60	3	46.23	46.80	0	8,777	0.00%
2023/01/04	0	46.45	3	45.97	46.30	-3	8,838	-0.03%
2022/12/29	12	48.70	12	48.35	48.70	0	8,907	0.00%
2022/12/26	50	48.86	50	49.39	49.00	0	8,949	0.00%
2022/12/23	75	50.14	73	50.75	50.10	2	8,926	0.02%
2022/12/22	112	50.97	116.1	50.43	51.90	-4.1	8,837	-0.05%	大買/大賣/
2022/12/21	26	49.12	27	48.98	49.45	-1	8,400	-0.01%
2022/12/20	5	49.55	7	48.87	48.20	-2	8,143	-0.02%
2022/12/19	47	48.03	46	50.01	47.60	1	7,937	0.01%
2022/12/16	52	50.86	44.1	49.94	49.85	7.9	7,667	0.10%
2022/12/15	68	49.64	70.1	48.85	50.50	-2.1	7,438	-0.03%
2022/12/14	69	47.90	66	47.43	48.20	3	7,511	0.04%
2022/12/13	68	48.16	69	47.97	47.95	-1	7,307	-0.01%
2022/12/12	60	47.57	60	47.06	47.35	0	7,263	0.00%
2022/12/09	68	46.68	75	45.89	47.25	-7	7,285	-0.10%
2022/12/08	3	45.40	0	0.00	45.85	3	7,536	0.04%
2022/12/07	13	45.30	13	45.05	45.30	0	7,742	0.00%
2022/12/06	2	45.10	2	45.43	45.00	0	7,662	0.00%
2022/12/05	28.1	46.14	28	46.70	46.25	0.1	7,609	0.00%
2022/12/02	28	46.93	25	47.91	46.75	3	7,478	0.04%
2022/12/01	35	48.80	36.1	47.31	48.05	-1.1	7,426	-0.01%
2022/11/30	44.2	46.57	45	46.28	46.50	-0.9	7,236	-0.01%
2022/11/29	42	45.92	48	45.09	46.55	-6	7,190	-0.08%
2022/11/28	59	45.33	52	45.68	45.35	7	7,152	0.10%
2022/11/25	57	45.94	58	45.39	46.50	-1	7,025	-0.01%
2022/11/24	57	44.40	56	43.98	44.50	1	6,835	0.01%
2022/11/23	1	43.70	1	43.50	43.30	0	6,689	0.00%
2022/11/22	1	42.55	1	42.15	42.35	0	6,665	0.00%
2022/11/21	49	41.89	47	41.88	41.70	2	6,653	0.03%
2022/11/18	0	0.00	1	42.90	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	0.4	43.40	43.45	-0.4	6,635	-0.01%
2022/11/16	10	43.43	12	43.49	43.15	-2	6,589	-0.03%
2022/11/15	75	42.26	84	41.74	42.30	-9	6,364	-0.14%
2022/11/11	1	39.90	0	0.00	39.60	1	6,182	0.02%
2022/11/09	1	38.30	0	0.00	38.25	1	6,142	0.02%
2022/11/08	0	0.00	0.5	38.25	38.20	-0.5	6,163	-0.01%
2022/11/07	26	37.80	26.1	37.35	37.80	-0.1	6,117	0.00%
2022/11/04	5.1	36.34	5.1	36.45	36.65	0.1	6,074	0.00%
2022/11/03	1	35.25	1	34.70	35.30	0	5,931	0.00%
2022/11/02	0	0.00	1	35.15	35.25	-1	5,945	-0.02%
2022/10/31	0.1	35.35	0	0.00	35.20	0.1	5,903	0.00%
2022/10/24	0	0.00	1	36.75	36.50	-1	6,043	-0.02%
2022/10/17	0	0.00	1	34.40	35.35	-1	6,185	-0.02%
2022/10/14	0	0.00	2	36.20	36.15	-2	6,661	-0.03%
2022/10/13	17	35.45	16	36.20	35.45	1	6,761	0.01%
2022/10/11	16	37.78	15.3	38.45	37.75	0.7	6,919	0.01%
2022/10/06	0	0.00	4	40.05	40.10	-4	6,862	-0.06%
2022/10/05	0	0.00	4	38.95	39.10	-4	6,785	-0.06%
2022/10/04	4	38.18	1	38.75	38.75	3	6,795	0.04%
2022/10/03	1	37.35	0	0.00	37.35	1	6,742	0.01%
2022/09/29	0.4	37.00	1	36.55	36.80	-0.6	6,750	-0.01%
2022/09/28	28.1	37.73	30	37.17	36.65	-2	6,741	-0.03%
2022/09/26	1.1	40.37	1	38.50	38.45	0.1	6,742	0.00%
2022/09/23	1	41.15	0	0.00	41.10	1	6,693	0.01%
2022/09/22	11	40.60	11	40.80	40.45	0	6,612	0.00%
2022/09/21	13	40.99	16	41.14	41.10	-3	6,460	-0.05%
2022/09/20	26	39.30	26	39.36	39.25	0	6,180	0.00%
2022/09/19	29	38.99	30	39.63	39.00	-1	6,355	-0.02%
2022/09/16	26	41.13	27	40.78	41.05	-1	6,414	-0.02%
2022/09/15	34.4	41.00	25	41.66	40.55	9.4	6,587	0.14%
2022/09/14	22	39.15	28.1	39.79	39.85	-6.1	6,586	-0.09%
2022/09/13	41	38.00	41	38.19	38.00	0	6,587	0.00%
2022/09/08	0	0.00	10	36.90	37.00	-10	7,074	-0.14%
2022/09/07	10	37.08	0	0.00	37.20	10	7,174	0.14%
2022/09/06	11	36.82	2	36.70	36.85	9	7,214	0.12%
2022/09/05	5	37.40	1	37.15	36.70	4	7,274	0.05%
2022/09/02	56.1	37.57	199	37.57	37.00	-143	7,312	-1.95%	大賣/鉅額交易
2022/09/01	0	0.00	1	37.70	37.55	-1	7,339	-0.01%
2022/08/31	4	37.85	14	37.86	38.15	-10	7,394	-0.14%
2022/08/30	4	38.41	0	0.00	38.50	4	7,327	0.05%
2022/08/29	1	38.30	4	38.15	38.40	-3	7,400	-0.04%
2022/08/25	35	40.16	0	0.00	39.95	35	7,530	0.46%
2022/08/24	6	40.20	0	0.00	40.25	6	7,609	0.08%
2022/08/23	27	40.11	16	40.06	40.10	11	7,950	0.14%
2022/08/22	5	40.75	0	0.00	40.55	5	8,132	0.06%
2022/08/19	41	42.15	10	42.05	41.95	31	8,296	0.37%
2022/08/18	74	42.83	23.2	42.65	42.85	50.8	8,556	0.59%
2022/08/17	7	42.39	8.2	42.52	42.40	-1.2	8,576	-0.01%
2022/08/15	0	0.00	5	41.40	42.30	-5	8,896	-0.06%
2022/08/12	5	42.10	6	42.10	42.35	-1	9,009	-0.01%
2022/08/11	0	0.00	0.1	42.10	42.05	-0.1	9,168	0.00%
2022/08/10	6	41.72	0	41.75	41.50	6	9,250	0.06%
2022/08/08	0	0.00	1	41.20	40.90	-1	9,665	-0.01%
2022/08/04	14.1	40.45	19	40.23	40.45	-5	10,049	-0.05%
2022/08/03	0.1	41.35	6	41.30	40.85	-6	10,233	-0.06%
2022/08/01	0	0.00	9	42.60	42.60	-9	10,768	-0.08%
2022/07/29	10	42.11	0	0.00	41.90	10	11,141	0.09%
2022/07/28	10	42.48	2	42.60	42.45	8	11,248	0.07%
2022/07/27	3	42.53	1	42.35	42.70	2	11,486	0.02%
2022/07/26	18	42.05	22	41.74	42.15	-4	11,592	-0.03%
2022/07/25	17	42.08	16	42.08	42.10	1	11,855	0.01%
2022/07/22	19	42.70	19	42.81	42.85	0	12,103	0.00%
2022/07/21	11	43.30	10	42.50	43.30	1	12,295	0.01%
2022/07/20	2.1	41.55	3	41.70	41.45	-1	12,072	-0.01%
2022/07/19	10	41.39	19	41.39	41.50	-9	12,205	-0.07%
2022/07/18	10	39.89	0	0.00	40.15	10	12,501	0.08%
2022/07/14	1	39.20	1.1	39.38	39.80	-0.1	14,468	0.00%
2022/07/13	0	0.00	6	38.90	38.70	-6	14,784	-0.04%
2022/07/12	16	38.13	15	38.55	38.15	1	14,888	0.01%
2022/07/11	1	40.30	1	40.15	40.40	0	15,204	0.00%
2022/07/01	0	0.00	7	39.36	38.90	-7	15,157	-0.05%
2022/06/30	0	0.00	5	41.39	41.05	-5	15,084	-0.03%
2022/06/29	3	42.35	2	42.58	42.30	1	15,036	0.01%
2022/06/28	0	0.00	7	43.29	43.50	-7	14,977	-0.05%
2022/06/27	8	43.56	1	43.75	43.65	7	14,966	0.05%
2022/06/24	8	45.83	10	44.18	44.45	-2	14,805	-0.01%
2022/06/23	0	0.00	1	44.10	43.85	-1	14,697	-0.01%
2022/06/22	1	47.00	2	45.30	45.50	-1	14,558	-0.01%
2022/06/21	8	48.24	8	48.51	47.95	0	14,233	0.00%
2022/06/20	10	49.22	6	51.02	48.00	4	13,989	0.03%
2022/06/17	2	51.70	7	51.71	51.80	-5	13,700	-0.04%
2022/06/16	5	54.62	3	54.27	52.40	2	13,487	0.01%
2022/06/15	3.4	55.54	2	56.15	54.60	1.4	13,433	0.01%
2022/06/14	2	55.35	4	56.35	55.60	-2	13,477	-0.01%
2022/06/13	1	56.50	4	56.20	56.50	-3	13,726	-0.02%
2022/06/10	2.7	57.59	9	57.63	57.20	-6.3	14,145	-0.04%
2022/06/09	6	57.62	12	57.95	58.20	-6	14,520	-0.04%
2022/06/08	6	58.45	2	58.30	58.30	4	14,847	0.03%
2022/06/07	7	57.91	3	57.93	57.80	4	15,624	0.03%
2022/06/06	10.3	59.18	1	59.00	58.50	9.3	15,684	0.06%
2022/06/02	3.1	59.27	2	59.30	59.30	1.1	15,670	0.01%
2022/06/01	17	59.19	16	58.96	59.50	1	15,733	0.01%
2022/05/31	20.3	59.58	4.4	60.46	59.00	15.9	15,703	0.10%
2022/05/30	17	61.82	11	61.47	61.50	6	15,495	0.04%
2022/05/27	15	61.10	15	61.75	62.80	0	15,313	0.00%
2022/05/26	19	61.85	22	62.18	61.20	-3	15,150	-0.02%
2022/05/25	3.5	61.36	2	60.70	61.50	1.5	15,064	0.01%
2022/05/24	9.3	61.69	7	61.91	61.10	2.3	15,143	0.01%
2022/05/23	15	62.68	16	61.87	61.30	-1	15,342	-0.01%
2022/05/20	12	59.58	14	59.87	59.00	-2	15,223	-0.01%
2022/05/19	16.3	57.18	0	0.00	57.50	16.3	15,237	0.11%
2022/05/18	2	59.70	0	0.00	59.20	2	15,152	0.01%
2022/05/17	1	59.70	0	0.00	59.40	1	15,086	0.01%
2022/05/16	3	58.63	2	60.15	61.40	1	14,984	0.01%
2022/05/13	11	60.79	2	61.30	60.50	9	14,742	0.06%
2022/05/12	4	61.68	2	61.95	60.00	2	14,645	0.01%
2022/05/11	37	62.61	34	64.79	62.70	3	14,408	0.02%
2022/05/10	3	64.90	4	64.18	64.70	-1	14,364	-0.01%
2022/05/09	32	65.28	31	65.52	63.10	1	14,165	0.01%
2022/05/06	32	65.76	43	65.10	66.00	-11	13,914	-0.08%
2022/05/05	33	64.79	23	65.75	65.30	10	13,608	0.07%
2022/05/04	21	64.50	21	64.42	64.20	0	13,444	0.00%
2022/05/03	39	62.92	38	64.11	63.40	1	13,257	0.01%
2022/04/29	5	64.86	8	64.59	64.20	-3	13,166	-0.02%
2022/04/28	6	62.73	5	63.80	62.00	1	12,901	0.01%
2022/04/27	27	64.30	47	64.63	64.50	-20	12,636	-0.16%
2022/04/26	75	64.36	61	64.85	62.80	14	12,335	0.11%
2022/04/25	29	65.57	45	66.59	66.30	-16	12,021	-0.13%
2022/04/22	29	69.31	9	69.09	69.10	20	11,733	0.17%
2022/04/21	31	68.71	98	68.18	69.50	-67	11,261	-0.59%
2022/04/20	132	69.76	64	67.51	65.90	68	10,553	0.64%	大買/
2022/04/19	31	64.11	39.1	63.19	64.80	-8.1	9,265	-0.09%
2022/04/18	39	62.06	44	62.55	62.10	-5	8,963	-0.06%
2022/04/15	28	61.85	43.1	61.95	62.30	-15.1	8,829	-0.17%
2022/04/14	7	59.11	5	59.42	59.80	2	8,508	0.02%
2022/04/13	1	58.10	2	58.80	58.10	-1	8,484	-0.01%
2022/04/12	2	57.00	0	0.00	57.10	2	8,474	0.02%
2022/04/07	2	56.25	10	57.70	56.10	-8	8,560	-0.09%
2022/04/06	2	58.15	0	0.00	58.00	2	8,554	0.02%
2022/03/29	1	59.00	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	58.30	7	58.36	59.00	-6	9,565	-0.06%
2022/03/25	3.1	59.70	0.2	59.60	59.20	3	10,155	0.03%
2022/03/24	0	0.00	2	61.30	62.00	-2	10,372	-0.02%
2022/03/23	0	0.00	1	62.10	61.80	-1	10,790	-0.01%
2022/03/22	16	61.73	9	62.08	61.60	7	10,930	0.06%
2022/03/21	44	62.40	44	61.70	62.40	0	11,120	0.00%
2022/03/18	8	62.05	5	62.20	61.70	3	11,220	0.03%
2022/03/16	4.1	63.30	3	63.70	61.60	1.1	11,267	0.01%
2022/03/15	22	64.26	15	66.63	62.50	7	11,099	0.06%
2022/03/14	22	66.56	40	66.45	67.20	-18	11,077	-0.16%
2022/03/11	32.1	64.99	29	65.58	65.10	3.1	10,840	0.03%
2022/03/10	31	63.26	45.1	64.44	65.60	-14.1	10,814	-0.13%
2022/03/09	3	60.20	0	0.00	59.80	3	10,174	0.03%
2022/03/08	1	60.90	3	59.87	59.10	-2	10,330	-0.02%
2022/03/07	8	60.70	8	61.31	60.60	0	10,318	0.00%
2022/03/04	10	61.36	16	61.58	61.50	-6	10,302	-0.06%
2022/03/03	6	61.93	2	61.75	61.80	4	10,289	0.04%
2022/03/01	3	60.40	0	0.00	61.00	3	10,362	0.03%
2022/02/25	7	61.91	3	62.23	60.50	4	10,445	0.04%
2022/02/24	11	61.65	18	60.54	59.90	-7	10,301	-0.07%
2022/02/23	24	62.48	19	61.83	61.50	5	10,203	0.05%
2022/02/22	3	60.80	4	61.78	60.30	-1	9,947	-0.01%
2022/02/21	23	61.21	27	61.64	61.10	-4	9,883	-0.04%
2022/02/18	0	0.00	2	60.90	60.90	-2	9,838	-0.02%
2022/02/17	6.1	60.41	0	0.00	59.70	6.1	9,848	0.06%
2022/02/16	0	0.00	3	60.20	60.50	-3	9,907	-0.03%
2022/02/15	11	59.60	14	59.59	59.40	-3	9,999	-0.03%
2022/02/14	65	58.64	65	59.08	58.60	0	10,179	0.00%
2022/02/11	74	59.86	75	59.41	59.90	-1	10,341	-0.01%
2022/02/10	71	59.70	72.1	58.61	59.70	-1.1	10,690	-0.01%
2022/02/09	18	58.27	18.1	58.10	58.30	-0.1	10,695	0.00%
2022/02/08	48	57.84	48.2	56.85	57.90	-0.2	10,744	0.00%
2022/02/07	3	56.63	3	56.90	56.80	0	10,889	0.00%
2022/01/26	1	53.40	6	52.33	53.10	-5	11,253	-0.04%
2022/01/25	6	52.50	3	52.60	52.10	3	11,378	0.03%
2022/01/24	3	53.83	3	53.43	54.80	0	11,476	0.00%
2022/01/21	1	55.40	5	55.10	54.80	-4	11,632	-0.03%
2022/01/20	0.2	55.90	1	55.90	56.00	-0.8	11,782	-0.01%
2022/01/19	2.1	56.30	0	0.00	55.20	2.1	11,905	0.02%
2022/01/13	0	0.00	1	58.20	57.90	-1	12,982	-0.01%
2022/01/12	2.1	56.98	0	0.00	57.00	2.1	13,150	0.02%
2022/01/11	0	0.00	2	58.80	58.30	-2	13,349	-0.01%
2022/01/10	5.1	58.18	0	0.00	58.10	5.1	13,970	0.04%
2022/01/07	1	59.10	0	0.00	58.80	1	14,396	0.01%
2022/01/06	2.4	60.10	2	60.80	60.00	0.4	15,431	0.00%
2022/01/05	1	60.40	0	0.00	60.40	1	16,468	0.01%
2022/01/04	0.2	60.50	4.2	60.65	60.60	-4	17,433	-0.02%
2022/01/03	1	59.80	0	0.00	60.00	1	19,950	0.01%
2021/12/30	4	60.30	0	0.00	60.40	4	20,752	0.02%
2021/12/29	1.2	61.10	0	0.00	61.10	1.2	21,392	0.01%
2021/12/28	1.2	62.18	1	61.00	61.00	0.2	22,378	0.00%
2021/12/27	2	61.50	6	61.38	61.20	-4	23,881	-0.02%
2021/12/24	12	62.52	12	63.28	62.00	0	25,225	0.00%
2021/12/23	10	63.47	8.1	64.65	63.00	2	25,739	0.01%
2021/12/22	27	63.95	25	63.62	64.30	2	25,689	0.01%
2021/12/21	22.1	63.27	19	63.63	63.70	3.1	25,369	0.01%
2021/12/20	7	61.33	9	61.39	60.40	-2	24,862	-0.01%
2021/12/17	42	61.19	41	61.21	60.80	1	24,709	0.00%
2021/12/16	1	60.20	7	59.71	59.70	-6	24,393	-0.02%
2021/12/15	2	59.10	4	59.33	60.00	-2	24,326	-0.01%
2021/12/14	6	58.88	7	59.43	58.30	-1	24,183	0.00%
2021/12/13	4	60.00	1.5	59.53	60.30	2.5	24,095	0.01%
2021/12/10	2	59.35	3	59.40	60.10	-1	24,122	0.00%
2021/12/09	3	60.57	2	60.35	60.40	1	24,195	0.00%
2021/12/08	64	60.70	58	60.20	60.60	6	24,358	0.02%
2021/12/07	8.5	58.99	9.5	58.67	59.30	-1	24,014	0.00%
2021/12/06	12	58.47	9	58.10	57.50	3	23,920	0.01%
2021/12/03	13	56.14	19	55.88	56.20	-6	23,755	-0.03%
2021/12/02	1	56.10	15	56.38	56.40	-14	23,998	-0.06%
2021/12/01	8	54.21	1	54.70	55.00	7	23,914	0.03%
2021/11/30	16	53.46	19	53.98	53.90	-3	24,170	-0.01%
2021/11/29	15	52.00	8	52.63	52.50	7	24,393	0.03%
2021/11/26	3.1	53.07	17	53.21	52.00	-13.9	24,668	-0.06%
2021/11/25	63	54.21	69	55.00	54.20	-6	24,831	-0.02%
2021/11/24	9	54.34	2	54.50	55.00	7	25,196	0.03%
2021/11/23	4	53.43	6	52.90	52.90	-2	25,350	-0.01%
2021/11/22	11	53.12	0.3	53.30	53.30	10.7	25,787	0.04%
2021/11/19	4.1	53.05	0	0.00	52.30	4.1	26,379	0.02%
2021/11/18	1	53.30	12	53.22	53.50	-11	27,876	-0.04%
2021/11/17	8.1	53.45	3	53.17	53.10	5.1	27,980	0.02%
2021/11/16	2	55.05	6	54.10	54.80	-4	28,225	-0.01%
2021/11/15	4	54.48	1	53.90	54.20	3	28,822	0.01%
2021/11/12	5	54.90	0	0.00	54.70	5	29,155	0.02%
2021/11/11	6	55.70	16	55.55	54.60	-10	29,109	-0.03%
2021/11/10	46	57.48	43	57.26	56.80	3	29,053	0.01%
2021/11/09	4	56.95	10	56.45	56.50	-6	29,003	-0.02%
2021/11/08	16	54.78	1	55.20	55.20	15	28,746	0.05%
2021/11/05	1	53.70	0	0.00	53.60	1	28,800	0.00%
2021/11/04	2	53.15	3	54.13	53.10	-1	28,843	0.00%
2021/11/03	13	54.45	25	54.79	53.90	-12	28,869	-0.04%
2021/11/02	4	52.60	2	53.00	52.70	2	28,987	0.01%
2021/11/01	10	52.78	1	52.50	52.10	9	28,983	0.03%
2021/10/29	3	52.83	9	52.09	52.60	-6	28,909	-0.02%
2021/10/28	4	51.73	1	51.40	51.30	3	28,915	0.01%
2021/10/27	4	51.80	6	51.97	51.70	-2	29,021	-0.01%
2021/10/26	59	53.13	56	52.80	53.20	3	29,449	0.01%
2021/10/25	0	0.00	1	51.80	53.20	-1	29,733	0.00%
2021/10/22	10	53.04	12	53.00	52.00	-2	29,803	-0.01%
2021/10/21	16	56.54	20	56.94	55.80	-4	29,602	-0.01%
2021/10/20	7.3	57.11	6.1	57.00	56.00	1.2	29,630	0.00%
2021/10/19	16	56.88	5	56.92	56.50	11	29,940	0.04%
2021/10/18	31	56.08	26	56.01	56.60	5	30,269	0.02%
2021/10/15	58	60.48	59	60.14	60.50	-1	30,171	0.00%
2021/10/14	30	61.01	25	60.23	60.00	5	30,170	0.02%
2021/10/13	91.2	65.82	82	63.99	61.90	9.2	29,532	0.03%
2021/10/12	36	67.53	36	69.42	65.70	0	30,230	0.00%
2021/10/08	229	72.82	272	72.86	72.90	-43	30,745	-0.14%	大買/大賣/
2021/10/07	63	71.21	47.4	70.04	72.10	15.6	29,252	0.05%
2021/10/06	50	66.30	105	66.03	65.60	-55	29,263	-0.19%	大賣/
2021/10/05	170	64.46	165	63.90	66.00	5	29,145	0.02%	大買/大賣/
2021/10/04	178	65.08	130	64.84	65.90	48	28,809	0.17%	大買/大賣/
2021/10/01	68	65.17	47	64.44	62.90	21	28,252	0.07%
2021/09/30	1	65.00	14	65.59	68.60	-13	27,943	-0.05%
2021/09/29	3	63.37	6	63.55	62.40	-3	28,571	-0.01%
2021/09/28	5	62.52	1	62.30	62.30	4	29,643	0.01%
2021/09/27	11	64.99	6	64.35	63.90	5	31,156	0.02%
2021/09/24	1	65.70	10	65.21	65.00	-9	34,992	-0.03%
2021/09/23	0	0.00	4	63.53	64.00	-4	37,296	-0.01%
2021/09/22	5	61.78	0	0.00	62.00	5	39,665	0.01%
2021/09/17	1	63.50	0	0.00	63.50	1	42,413	0.00%
2021/09/16	1	63.30	4	63.50	63.50	-3	44,810	-0.01%
2021/09/15	0	0.00	2	63.70	63.90	-2	47,675	0.00%
2021/09/14	4	63.78	3	66.00	63.60	1	49,222	0.00%
2021/09/13	16	64.04	10	64.96	63.90	6	52,959	0.01%
2021/09/10	3	62.33	2	61.90	62.90	1	53,114	0.00%
2021/09/09	11	61.59	1	61.90	61.70	10	53,750	0.02%
2021/09/08	2	62.40	0	0.00	62.90	2	54,643	0.00%
2021/09/07	28.3	63.88	26	62.23	61.70	2.3	55,285	0.00%
2021/09/06	10	62.25	7	61.89	61.60	3	55,658	0.01%
2021/09/03	11	64.81	11	65.48	63.80	0	56,174	0.00%
2021/09/02	7	65.91	2	65.80	67.20	5	56,309	0.01%
2021/09/01	28.2	66.10	33	66.48	65.80	-4.8	56,476	-0.01%
2021/08/31	12	70.19	3	70.03	69.30	9	56,856	0.02%
2021/08/30	14	72.56	12	72.50	70.90	2	57,079	0.00%
2021/08/27	8.1	71.17	4	71.73	70.20	4.1	57,053	0.01%
2021/08/26	43.2	73.57	30.1	73.05	72.90	13.1	57,307	0.02%
2021/08/25	43	72.74	55	73.21	74.00	-12	58,239	-0.02%
2021/08/24	107	73.45	70	72.98	72.80	37	58,124	0.06%	大買/
2021/08/23	0	0.00	7	69.93	70.10	-7	57,448	-0.01%
2021/08/20	4	62.55	14	62.77	63.80	-10	58,353	-0.02%
2021/08/19	14	63.11	24	62.55	60.40	-10	59,070	-0.02%
2021/08/18	21	59.62	15	60.12	62.40	6	59,461	0.01%
2021/08/17	3	57.73	2	58.70	57.10	1	60,462	0.00%
2021/08/16	2	59.60	0	0.00	58.80	2	61,044	0.00%
2021/08/13	3	62.83	6	62.32	61.20	-3	61,556	0.00%
2021/08/12	18	62.55	19	62.16	62.60	-1	62,214	0.00%
2021/08/11	17	61.79	9	62.64	61.20	8	62,923	0.01%
2021/08/10	6	63.12	2	62.50	62.30	4	62,981	0.01%
2021/08/09	16	64.21	7	64.44	63.00	9	63,482	0.01%
2021/08/06	27	66.64	35	66.10	64.20	-8	63,902	-0.01%
2021/08/05	6	63.43	0	0.00	63.10	6	63,763	0.01%
2021/08/04	4	64.20	3	64.23	64.00	1	63,876	0.00%
2021/08/03	0	0.00	5	64.50	63.90	-5	64,567	-0.01%
2021/08/02	34	64.84	35	64.97	64.50	-1	65,142	0.00%
2021/07/30	9	66.84	11	67.32	62.60	-2	65,383	0.00%
2021/07/29	31	65.96	30	65.61	67.20	1	65,268	0.00%
2021/07/28	1	62.40	7	62.79	62.30	-6	65,495	-0.01%
2021/07/27	3	63.37	3	62.97	62.00	0	65,896	0.00%
2021/07/26	21	67.24	0	0.00	64.10	21	67,139	0.03%
2021/07/23	0	0.00	15	67.30	67.00	-15	67,620	-0.02%
2021/07/22	19	64.37	12	63.94	64.90	7	67,897	0.01%
2021/07/21	6	67.13	13	66.16	65.00	-7	68,700	-0.01%
2021/07/20	19	68.43	24	68.30	67.90	-5	69,019	-0.01%
2021/07/19	12	71.52	9	71.47	70.60	3	69,684	0.00%
2021/07/16	220	74.24	232.2	74.48	71.00	-12.2	70,256	-0.02%	大買/大賣/
2021/07/15	58	70.76	67	72.67	73.90	-9	69,495	-0.01%
2021/07/14	18	68.40	29	69.01	67.20	-11	69,104	-0.02%
2021/07/13	41	69.06	82	69.85	69.50	-41	68,429	-0.06%
2021/07/12	16	73.64	10	73.16	71.80	6	67,993	0.01%
2021/07/09	32	74.35	72.2	73.73	72.10	-40.2	67,505	-0.06%
2021/07/08	57	76.47	89	75.79	76.00	-32	67,084	-0.05%
2021/07/07	62	77.39	63	77.96	75.60	-1	66,212	0.00%
2021/07/06	86	79.34	94	79.36	77.00	-8	65,280	-0.01%
2021/07/05	47.2	78.71	44	79.81	78.00	3.2	64,163	0.01%
2021/07/02	48	87.05	68	87.37	84.50	-20	62,931	-0.03%
2021/07/01	580.3	91.80	601	92.16	88.70	-20.7	61,490	-0.03%	大買/大賣/
2021/06/30	44	86.70	48	87.34	89.10	-4	57,706	-0.01%
2021/06/29	121	87.14	216.1	86.59	83.00	-95.1	55,515	-0.17%	大買/大賣/
2021/06/28	225.4	83.93	100.4	82.84	85.00	125	53,345	0.23%	大買/鉅額交易
2021/06/25	110.1	80.39	105	80.23	79.00	5.1	50,615	0.01%	大買/大賣/
2021/06/24	151	77.73	131.1	77.70	77.70	19.9	48,291	0.04%	大買/大賣/
2021/06/23	50.2	76.75	47.1	75.58	74.50	3.2	45,419	0.01%
2021/06/22	104.6	81.67	96.1	81.95	82.70	8.6	43,824	0.02%	大買/
2021/06/21	13	75.51	21	75.60	75.60	-8	40,035	-0.02%
2021/06/18	23	66.19	46	68.18	68.80	-23	39,777	-0.06%
2021/06/17	71	61.44	103.3	61.40	62.60	-32.3	39,449	-0.08%	大賣/
2021/06/16	35	60.50	24.1	61.28	58.60	10.9	38,616	0.03%
2021/06/15	55	60.70	60.1	60.63	61.20	-5.1	37,964	-0.01%
2021/06/11	6	58.28	22	58.96	58.30	-16	37,224	-0.04%
2021/06/09	35	56.54	19	56.06	55.10	16	36,302	0.04%
2021/06/08	34.3	58.80	7	59.43	57.20	27.3	35,860	0.08%
2021/06/07	9.1	56.74	12	57.15	57.20	-2.9	35,212	-0.01%
2021/06/04	12.1	59.99	4	59.70	59.00	8.1	34,757	0.02%
2021/06/03	45	62.62	46	61.73	61.30	-1	34,450	0.00%
2021/06/02	65	63.07	67.4	63.01	61.60	-2.4	34,207	-0.01%
2021/06/01	8	59.60	11	59.86	61.00	-3	32,922	-0.01%
2021/05/31	35	61.19	10	60.94	59.80	25	32,520	0.08%
2021/05/28	50	60.44	66	59.73	60.40	-16	31,635	-0.05%
2021/05/27	47.4	58.60	39	59.04	58.30	8.4	30,551	0.03%
2021/05/26	39	57.85	54	58.23	57.10	-15	29,473	-0.05%
2021/05/25	77	56.23	52	56.54	57.50	25	28,382	0.09%
2021/05/24	12	54.42	21.2	55.81	55.90	-9.2	26,966	-0.03%
2021/05/21	99	49.45	148	50.06	50.90	-49	26,332	-0.19%	大賣/
2021/05/20	45	48.49	5	48.46	46.35	40	25,730	0.16%
2021/05/19	25	49.78	27	50.32	51.10	-2	24,989	-0.01%
2021/05/18	1	45.55	15	47.65	47.65	-14	24,375	-0.06%
2021/05/17	10	43.73	12	44.79	43.35	-2	24,091	-0.01%
2021/05/14	19.1	50.29	4	49.34	47.45	15.1	23,447	0.06%
2021/05/13	14.1	52.81	6	52.70	52.70	8.1	22,766	0.04%
2021/05/12	11.1	59.30	11	60.32	58.50	0.1	22,337	0.00%
2021/05/11	13.2	67.12	10	66.77	65.00	3.2	22,097	0.01%
2021/05/10	13	67.80	22.1	67.68	67.80	-9.1	21,344	-0.04%
2021/05/07	7	63.20	7	64.39	64.80	0	20,635	0.00%
2021/05/06	2	64.35	10	64.13	62.90	-8	20,145	-0.04%
2021/05/05	7	63.44	7	61.59	61.90	0	19,705	0.00%
2021/05/04	31	68.01	22	69.11	63.20	9	18,995	0.05%
2021/05/03	38	74.12	37	73.28	70.20	1	18,251	0.01%
2021/04/29	19	66.76	25	67.19	70.20	-6	16,779	-0.04%
2021/04/28	9	69.80	5	69.68	68.00	4	16,142	0.02%
2021/04/27	15	71.77	10.3	71.00	69.00	4.7	15,420	0.03%
2021/04/26	63	64.83	60	63.41	67.90	3	14,104	0.02%
2021/04/23	89	63.02	111	63.56	61.80	-22	13,310	-0.17%	大賣/
2021/04/22	59.1	65.93	63	60.77	63.70	-3.9	12,385	-0.03%
2021/04/21	36	60.38	94	59.11	61.90	-58	11,585	-0.50%
2021/04/20	71	56.47	83	55.70	56.30	-12	10,663	-0.11%
2021/04/19	44	50.95	8	52.04	52.40	36	9,741	0.37%
2021/04/16	11	45.62	5	46.37	47.65	6	9,682	0.06%
2021/04/15	2	43.85	3	43.68	43.35	-1	9,396	-0.01%
2021/04/14	8	43.56	6	43.69	44.00	2	9,501	0.02%
2021/04/13	1	44.25	21	43.17	43.00	-20	9,410	-0.21%
2021/04/12	1	42.60	0	0.00	42.50	1	9,563	0.01%
2021/04/09	55	42.06	35	41.91	41.85	20	9,633	0.21%
2021/04/08	2	42.60	5	42.83	42.85	-3	9,609	-0.03%
2021/04/07	20	41.80	7	41.78	42.05	13	9,684	0.13%
2021/04/06	151	41.87	10	42.23	42.05	141	10,351	1.36%	大買/鉅額交易
2021/04/01	15	41.95	21	42.13	42.35	-6	10,740	-0.06%
2021/03/31	13	40.84	5	41.03	41.30	8	10,602	0.08%
2021/03/30	0	0.00	12	39.47	39.55	-12	10,389	-0.12%
2021/03/29	5	39.28	1	39.20	39.40	4	10,483	0.04%
2021/03/26	0	0.00	5	38.10	37.90	-5	11,037	-0.05%
2021/03/25	3	37.85	14	37.75	37.35	-11	11,832	-0.09%
2021/03/24	2	38.45	0	0.00	38.75	2	12,308	0.02%
2021/03/23	1	38.25	2	38.70	38.80	-1	12,204	-0.01%
2021/03/22	19	39.24	10	39.64	39.00	9	12,070	0.07%
2021/03/19	0	0.00	8	38.49	37.70	-8	11,858	-0.07%
2021/03/18	0	0.00	5	37.95	38.00	-5	11,738	-0.04%
2021/03/15	0	0.00	11	37.59	37.75	-11	11,624	-0.09%
2021/03/12	2	36.30	0	0.00	36.70	2	11,686	0.02%
2021/03/11	6	36.86	3	36.50	36.40	3	11,654	0.03%
2021/03/09	0	0.00	10	36.70	36.70	-10	11,573	-0.09%
2021/03/08	3	35.90	11	37.75	35.50	-8	11,480	-0.07%
2021/03/05	2	35.80	0	0.00	36.00	2	11,213	0.02%
2021/03/04	0	0.00	1	35.80	35.85	-1	11,110	-0.01%
2021/03/03	0	0.00	3	34.40	34.70	-3	11,027	-0.03%
2021/02/26	3	34.40	1	34.45	34.65	2	11,162	0.02%
2021/02/22	1	35.30	3	35.42	35.15	-2	11,115	-0.02%
2021/02/19	22	35.09	20	35.17	35.15	2	11,105	0.02%
2021/02/18	19	35.57	2	35.60	35.25	17	11,037	0.15%
2021/02/05	0	0.00	1	32.05	32.50	-1	10,788	-0.01%
2021/02/02	1	33.05	9	32.93	33.00	-8	10,856	-0.07%
2021/02/01	0	0.00	2	31.30	32.05	-2	10,888	-0.02%
2021/01/27	0	0.00	1	33.60	33.05	-1	10,715	-0.01%
2021/01/18	1	34.40	0	0.00	34.70	1	10,359	0.01%
2021/01/15	51	36.01	2	36.20	34.95	49	10,260	0.48%
2021/01/14	21	37.34	20	36.98	36.70	1	10,091	0.01%
2021/01/13	12	36.44	0	0.00	36.00	12	9,885	0.12%
2021/01/12	23	36.24	0	0.00	35.55	23	9,816	0.23%
2021/01/11	1	38.30	1	37.90	37.40	0	9,620	0.00%
2021/01/08	7	35.15	10	35.74	35.80	-3	9,343	-0.03%
2021/01/07	3	34.67	3	34.30	34.80	0	9,238	0.00%
2021/01/06	4	36.93	7	36.21	35.75	-3	9,102	-0.03%
2021/01/05	3	37.87	3	37.20	37.15	0	8,961	0.00%
2021/01/04	6	36.81	4	37.00	36.70	2	8,698	0.02%
2020/12/31	1	36.70	1	37.00	36.90	0	8,539	0.00%
2020/12/30	2	36.30	6	36.75	36.95	-4	8,477	-0.05%
2020/12/29	54	38.03	54	38.10	36.90	0	8,518	0.00%
2020/12/28	30	37.27	31	36.82	37.15	-1	7,947	-0.01%
2020/12/25	3	34.95	3	34.93	35.00	0	7,362	0.00%
2020/12/24	8	34.33	7	34.71	34.20	1	7,220	0.01%
2020/12/23	5	34.06	0	0.00	34.65	5	7,166	0.07%
2020/12/22	16	37.17	12	35.55	34.35	4	6,956	0.06%
2020/12/21	6	36.34	8	34.87	36.65	-2	6,260	-0.03%
2020/12/18	42	34.43	32	33.46	34.00	10	5,401	0.19%
2020/12/16	0	0.00	15	32.02	32.20	-15	4,752	-0.32%
2020/12/15	1	31.50	24	32.93	31.60	-23	4,656	-0.49%
2020/12/14	6	30.99	0	0.00	32.00	6	4,428	0.14%
2020/12/10	4	31.40	0	0.00	31.10	4	4,297	0.09%
2020/12/09	22	31.83	2	31.85	31.70	20	4,213	0.47%
2020/12/08	7	31.91	2	32.05	31.55	5	4,110	0.12%
2020/12/07	0	0.00	0.3	31.30	31.30	-0.3	3,815	-0.01%
2020/11/27	2	31.95	0	0.00	32.00	2	3,709	0.05%
2020/11/25	2	31.10	1	31.50	31.05	1	3,586	0.03%
2020/11/24	1	30.15	0	0.00	30.55	1	3,449	0.03%
2020/11/13	0	0.00	15	29.36	29.50	-15	3,272	-0.46%
2020/11/11	0	0.00	18	29.10	29.75	-18	3,267	-0.55%
2020/11/09	5	29.05	0	0.00	28.70	5	3,173	0.16%
2020/11/06	4	28.84	2	28.80	28.80	2	3,117	0.06%
2020/11/03	2	28.80	0	0.00	28.95	2	3,189	0.06%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/20	2	28.93	0	0.00	29.00	2	3,062	0.07%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/16	4	29.24	0	0.00	29.20	4	3,014	0.13%
2020/10/15	1	29.10	0	0.00	29.35	1	2,959	0.03%
2020/10/13	4	29.88	0	0.00	29.85	4	2,778	0.14%
2020/10/07	11	32.40	11	31.85	32.00	0	2,543	0.00%
2020/10/06	8	32.21	4	32.10	32.75	4	2,420	0.17%
2020/10/05	3	31.42	6	31.67	32.90	-3	2,163	-0.14%
2020/09/21	1	29.20	60	29.10	29.15	-59	1,969	-3.00%
2020/09/18	0	0.00	70	29.20	28.95	-70	2,009	-3.48%
2020/09/11	3	29.70	0	0.00	29.60	3	2,106	0.14%
2020/09/08	0	0.00	1	30.85	30.70	-1	2,133	-0.05%
2020/09/07	0	0.00	1	31.20	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	135	30.02	30.40	-135	2,081	-6.48%	大賣/鉅額交易
2020/09/03	0	0.00	1	30.50	30.45	-1	2,084	-0.05%
2020/08/17	5	29.90	0	0.00	29.90	5	2,194	0.23%
2020/08/14	0	0.00	1	29.75	29.70	-1	2,191	-0.05%
2020/08/13	10	29.45	0	0.00	29.20	10	2,179	0.46%
2020/08/10	1	29.45	0	0.00	29.50	1	2,128	0.05%
2020/08/05	1	27.95	1	27.95	27.95	0	2,107	0.00%
2020/07/31	3	27.60	0	0.00	27.75	3	2,174	0.14%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/22	4	29.00	1	28.95	28.95	3	2,346	0.13%
2020/07/21	1	29.00	0	0.00	29.15	1	2,358	0.04%
2020/07/16	1	28.80	0	0.00	28.80	1	2,534	0.04%
2020/07/14	1	28.50	0	0.00	28.55	1	2,576	0.04%
2020/07/08	0	0.00	1	30.60	30.15	-1	2,602	-0.04%
2020/07/07	1	30.45	1	30.50	30.45	0	2,586	0.00%
2020/07/06	0	0.00	10	30.03	30.10	-10	2,550	-0.39%
2020/07/03	1	29.90	0	0.00	29.80	1	2,557	0.04%
2020/07/02	2	29.73	0	0.00	29.60	2	2,557	0.08%
2020/07/01	0	0.00	3	29.85	29.50	-3	2,566	-0.12%
2020/06/30	10	31.25	0	0.00	31.30	10	2,488	0.40%
2020/06/24	50	31.09	0	0.00	31.00	50	2,393	2.09%
2020/06/17	1	30.90	0	0.00	30.85	1	2,346	0.04%
2020/06/15	6	30.74	0	0.00	30.45	6	2,400	0.25%
2020/06/12	21	29.83	0	0.00	30.40	21	2,415	0.87%
2020/06/11	30	30.75	0	0.00	30.10	30	2,429	1.23%
2020/06/10	60	31.16	0	0.00	31.00	60	2,408	2.49%
2020/06/05	0	0.00	1	32.00	32.05	-1	2,369	-0.04%
2020/05/29	30	29.16	0	0.00	29.05	30	2,298	1.31%
2020/05/28	65	29.51	0	0.00	29.40	65	2,307	2.82%
2020/05/27	10	29.40	0	0.00	29.40	10	2,315	0.43%
2020/05/15	0	0.00	8	28.01	28.00	-8	2,242	-0.36%
2020/04/30	0	0.00	1	29.55	29.55	-1	2,225	-0.04%
2020/04/15	1	28.75	1	28.25	28.45	0	1,830	0.00%
2020/04/09	0	0.00	2	27.30	27.35	-2	1,772	-0.11%
2020/04/07	0	0.00	10	26.75	26.75	-10	1,737	-0.58%
2020/03/24	2	24.15	0	0.00	23.95	2	1,621	0.12%
2020/03/19	6	22.49	0	0.00	22.45	6	1,547	0.39%
2020/03/17	5	25.25	0	0.00	25.00	5	1,440	0.35%
2020/03/09	1	28.75	0	0.00	28.00	1	1,233	0.08%
2020/03/05	5	28.80	0	0.00	29.10	5	1,217	0.41%
2020/03/02	0	0.00	2	29.00	29.00	-2	1,194	-0.17%
2020/02/25	0	0.00	4	29.50	29.50	-4	1,164	-0.34%
2020/02/20	4	30.20	0	0.00	30.20	4	1,171	0.34%
2020/02/14	11	29.51	0	0.00	29.40	11	1,148	0.96%
2020/02/05	1	30.35	0	0.00	30.00	1	1,105	0.09%
2020/01/16	1	32.00	0	0.00	32.20	1	1,112	0.09%
2020/01/15	1	32.00	0	0.00	32.10	1	1,147	0.09%
2019/12/10	0	0.00	1	33.75	33.75	-1	1,798	-0.06%
2019/11/11	0	0.00	1	33.35	33.05	-1	2,315	-0.04%
2019/11/05	1	34.20	0	0.00	34.40	1	2,362	0.04%
2019/10/30	1	34.00	0	0.00	34.40	1	2,439	0.04%
2019/10/28	0	0.00	1	34.10	33.95	-1	2,459	-0.04%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/05	1	36.00	9	35.80	35.80	-8	2,863	-0.28%
2019/08/30	0	0.00	1	34.45	34.55	-1	2,639	-0.04%
2019/08/29	2	34.65	1	34.60	34.60	1	2,605	0.04%
2019/08/15	5	31.70	0	0.00	32.00	5	2,311	0.22%
2019/08/14	0	0.00	11	31.45	31.70	-11	2,284	-0.48%
2019/08/12	0	0.00	19	32.26	32.30	-19	2,211	-0.86%
2019/08/07	1	33.15	0	0.00	33.60	1	2,130	0.05%
2019/07/30	0	0.00	1	35.25	35.30	-1	1,990	-0.05%
2019/07/29	2	35.90	1	35.60	35.55	1	1,968	0.05%
2019/07/26	31	35.87	1	35.85	35.65	30	1,925	1.56%
2019/07/25	1	35.80	1	35.70	35.85	0	1,899	0.00%
2019/07/24	1	37.00	2	36.45	35.75	-1	1,811	-0.06%
2019/07/23	2	37.15	8	36.96	37.40	-6	1,674	-0.36%
2019/07/22	1	38.40	0	0.00	38.30	1	1,520	0.07%
2019/07/19	1	36.50	0	0.00	36.65	1	1,258	0.08%
2019/06/17	0.1	32.10	0	0.00	32.20	0.1	822	0.01%
2019/06/03	5	31.11	0	0.00	31.10	5	870	0.57%
2019/05/08	0	0.00	5	31.60	31.75	-5	1,182	-0.42%
2019/04/23	5	31.80	0	0.00	31.90	5	1,100	0.45%
2019/04/22	0	0.00	21	31.81	31.85	-21	1,106	-1.90%
2019/04/16	0	0.00	2	31.20	31.20	-2	1,106	-0.18%
2019/04/01	2	30.90	0	0.00	30.90	2	1,096	0.18%
2019/03/20	5	30.70	0	0.00	30.70	5	1,121	0.45%
2019/03/14	11	29.98	0	0.00	29.90	11	1,120	0.98%
2019/03/05	4	30.50	0	0.00	30.50	4	1,312	0.30%
2019/02/20	0	0.00	2	30.25	30.40	-2	1,312	-0.15%
2019/02/19	0	0.00	2	29.85	29.90	-2	1,291	-0.15%
2019/02/15	2	29.65	2	29.50	29.55	0	1,335	0.00%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/01/23	0	0.00	0.2	30.70	30.55	-0.2	1,484	-0.01%
2018/12/22	0	0.00	4	31.30	31.40	-4	2,838	-0.14%
2018/12/13	0	0.00	10	32.20	32.50	-10	2,869	-0.35%
2018/12/11	0	0.00	3	32.03	32.30	-3	2,860	-0.10%
2018/12/07	0	0.00	1	31.85	31.70	-1	2,845	-0.04%
2018/12/03	5	32.45	0	0.00	32.55	5	2,812	0.18%
2018/11/30	0	0.00	1	32.00	32.00	-1	2,785	-0.04%
2018/11/27	2	30.45	0	0.00	30.55	2	2,727	0.07%
2018/11/14	4	30.55	0	0.00	30.75	4	2,736	0.15%
2018/11/02	5	31.04	1	30.95	31.25	4	2,787	0.14%
2018/11/01	0	0.00	4	31.10	31.10	-4	2,746	-0.15%
2018/10/22	1	35.45	1	36.35	35.50	0	2,672	0.00%
2018/10/19	0	0.00	1	36.40	36.20	-1	2,646	-0.04%
2018/10/18	2	36.03	0	0.00	36.15	2	2,619	0.08%
2018/10/17	0	0.00	5	36.05	36.05	-5	2,597	-0.19%
2018/10/16	10	39.10	14	38.00	36.90	-4	2,524	-0.16%
2018/10/15	16	38.37	10	38.68	38.25	6	2,375	0.25%
2018/10/12	2	36.70	1	36.95	37.30	1	2,132	0.05%
2018/10/11	4	37.05	4	37.06	36.10	0	2,034	0.00%
2018/10/09	0	0.00	2	36.80	36.90	-2	1,900	-0.11%
2018/10/03	0	0.00	1	36.25	36.20	-1	1,714	-0.06%
2018/10/01	0	0.00	1	35.55	35.35	-1	1,696	-0.06%
2018/09/28	1	35.05	1	35.10	35.10	0	1,714	0.00%
2018/09/27	1	34.95	0	0.00	34.95	1	1,708	0.06%
2018/09/12	0.1	33.15	0	0.00	33.15	0.1	1,648	0.01%
2018/09/07	0.1	33.10	0	0.00	33.15	0.1	1,610	0.00%
2018/08/23	0	0.00	1	36.00	35.65	-1	1,512	-0.07%
2018/08/20	1	34.45	0	0.00	34.50	1	1,433	0.07%
2018/08/06	3	34.90	3	34.85	34.60	0	1,196	0.00%
2018/08/02	0	0.00	2	32.80	33.00	-2	1,106	-0.18%
2018/07/17	2	30.40	0	0.00	30.50	2	1,039	0.19%
2018/07/09	0	0.00	1	30.00	29.70	-1	1,039	-0.10%
2018/06/29	0	0.00	8	31.60	33.50	-8	966	-0.83%
2018/06/21	0.1	33.20	0	0.00	33.20	0.1	992	0.01%
2018/06/13	1	33.80	0	0.00	33.75	1	1,083	0.09%
2018/06/01	0	0.00	1	33.65	33.65	-1	1,246	-0.08%
2018/05/21	1	33.55	0	0.00	33.55	1	1,486	0.07%
2018/05/16	0	0.00	2	34.43	34.20	-2	1,508	-0.13%
2018/04/25	2	35.18	0	0.00	35.15	2	1,814	0.11%
2018/04/10	0	0.00	10	34.35	34.40	-10	2,202	-0.45%
2018/04/09	0	0.00	5	34.05	34.10	-5	2,237	-0.22%
2018/03/30	5	35.00	0	0.00	35.15	5	2,289	0.22%
2018/03/12	0	0.00	5	36.68	36.40	-5	2,414	-0.21%
2018/03/09	3	36.28	2	35.95	36.20	1	2,461	0.04%
2018/03/08	0	0.00	2	36.40	36.40	-2	2,599	-0.08%
2018/03/07	5	36.95	0	0.00	36.95	5	2,759	0.18%
2018/03/05	1	38.10	0	0.00	37.75	1	2,827	0.04%
2018/02/23	2	37.45	0	0.00	37.50	2	2,721	0.07%
2018/02/22	0	0.00	5	37.20	37.35	-5	2,684	-0.19%
2018/02/07	18	34.66	0	0.00	34.60	18	2,574	0.70%
2018/02/05	0	0.00	4	36.85	37.10	-4	2,494	-0.16%
2018/02/01	4	39.25	6	39.65	38.50	-2	2,464	-0.08%
2018/01/26	0	0.00	2	37.90	38.15	-2	2,308	-0.09%
2018/01/24	0	0.00	6	37.85	38.00	-6	2,282	-0.26%
2018/01/23	0	0.00	10	37.10	37.20	-10	2,273	-0.44%
2018/01/22	2	36.90	0	0.00	36.85	2	2,288	0.09%
2018/01/19	1	37.75	0	0.00	37.75	1	2,289	0.04%
2018/01/17	0	0.00	3	37.85	37.70	-3	2,352	-0.13%
2018/01/16	0	0.00	4	38.00	38.15	-4	2,372	-0.17%
2018/01/12	1	38.70	0	0.00	38.90	1	2,387	0.04%
2018/01/11	0	0.00	1	38.35	39.25	-1	2,347	-0.04%
2018/01/05	1	37.45	0	0.00	37.80	1	2,108	0.05%
2018/01/03	1	36.75	1	36.90	37.00	0	2,069	0.00%
2018/01/02	3	37.42	0	0.00	37.30	3	2,055	0.15%