裕民 (2606)-玉山-嘉義券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
59.8
漲跌
▲1.6
漲幅
+2.75%
成交量
12,478張
產業
上市航運類股
1037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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/06/05	8	59.61	11	59.62	59.80	-3	11,822	-0.03%
2024/06/04	7.2	58.41	0	0.00	58.20	7.2	11,751	0.06%
2024/05/31	2	59.21	15	59.85	58.80	-13	11,823	-0.11%
2024/05/30	12	59.54	1	58.70	59.00	11	11,768	0.09%
2024/05/29	7	60.69	6	59.98	59.50	1	11,788	0.01%
2024/05/28	15.5	60.38	24	60.64	60.70	-8.5	11,603	-0.07%
2024/05/27	4	58.53	6.2	58.16	58.70	-2.2	11,599	-0.02%
2024/05/24	9.2	57.65	3	57.67	57.60	6.2	11,600	0.05%
2024/05/23	5.3	57.41	3	57.07	57.10	2.3	11,725	0.02%
2024/05/22	1.2	58.23	4	58.20	58.30	-2.8	11,753	-0.02%
2024/05/21	3	57.43	0	0.00	57.30	3	11,899	0.03%
2024/05/20	6	58.08	8	57.89	57.90	-2	12,095	-0.02%
2024/05/17	18.2	58.76	3	57.87	57.80	15.2	12,288	0.12%
2024/05/16	12	59.72	26	60.19	60.90	-14	12,071	-0.12%
2024/05/15	16.1	59.33	10.3	59.56	58.50	5.9	11,826	0.05%
2024/05/14	38.1	61.08	44	61.12	60.70	-5.9	11,626	-0.05%
2024/05/13	47	62.84	29	62.39	60.20	18	11,073	0.16%
2024/05/10	59	59.88	66	60.53	61.30	-7	9,899	-0.07%
2024/05/09	36.2	59.08	85	59.05	59.00	-48.8	8,897	-0.55%
2024/05/08	84	58.39	43.1	60.59	57.10	40.9	8,408	0.49%
2024/05/07	25	57.17	25	57.32	57.60	0	7,191	0.00%
2024/05/06	4	55.43	0	0.00	54.80	4	6,882	0.06%
2024/05/03	1	54.70	10	55.60	54.80	-9	6,818	-0.13%
2024/05/02	4	54.65	1	54.30	54.30	3	6,768	0.04%
2024/04/30	3	54.53	0	0.00	54.20	3	6,801	0.04%
2024/04/26	7	55.69	10	55.35	55.50	-3	6,702	-0.04%
2024/04/25	0	0.00	3	54.13	54.00	-3	6,710	-0.04%
2024/04/24	0	0.00	4	53.95	54.00	-4	6,739	-0.06%
2024/04/23	1	54.60	0	0.00	54.60	1	6,706	0.01%
2024/04/22	12	55.68	4.2	56.66	54.80	7.8	6,731	0.12%
2024/04/19	13	54.04	22	54.67	55.30	-9	6,561	-0.14%
2024/04/18	1.2	54.27	0	0.00	53.70	1.2	6,348	0.02%
2024/04/17	7	54.00	4	54.05	53.70	3	6,380	0.05%
2024/04/15	6	56.30	6.3	56.53	56.40	-0.3	6,546	0.00%
2024/04/12	4	55.73	4.1	56.25	55.90	0	6,550	0.00%
2024/04/11	4	54.80	4	54.75	54.60	0	6,718	0.00%
2024/04/09	0	0.00	5	54.10	54.40	-5	7,181	-0.07%
2024/04/03	1	52.30	0	0.00	52.50	1	7,290	0.01%
2024/04/02	10	53.00	0	0.00	52.90	10	7,370	0.14%
2024/04/01	0	0.00	3	53.43	53.50	-3	7,526	-0.04%
2024/03/29	3	52.67	0	0.00	53.00	3	7,746	0.04%
2024/03/27	0	0.00	2	53.60	53.90	-2	8,268	-0.02%
2024/03/26	2	53.00	0	0.00	53.10	2	8,697	0.02%
2024/03/22	1	53.60	2	53.80	54.30	-1	9,212	-0.01%
2024/03/21	1	54.20	0	0.00	54.20	1	9,782	0.01%
2024/03/20	4	55.10	0	0.00	55.00	4	9,962	0.04%
2024/03/19	2.3	55.82	13.1	55.86	56.00	-10.8	10,054	-0.11%
2024/03/18	2	52.85	15	53.57	53.90	-13	10,106	-0.13%
2024/03/15	5	52.40	1	52.30	52.50	4	10,195	0.04%
2024/03/14	5	53.76	2	53.90	53.80	3	10,348	0.03%
2024/03/13	9	54.81	7	54.17	54.20	2	10,633	0.02%
2024/03/12	6	55.33	2	55.55	55.50	4	10,958	0.04%
2024/03/11	10	55.88	7.1	55.66	56.40	3	11,508	0.03%
2024/03/08	2	54.80	13	54.25	54.30	-11	13,559	-0.08%
2024/03/07	1	53.60	2.5	53.48	53.40	-1.5	14,347	-0.01%
2024/03/06	4	54.45	10	54.70	54.40	-6	15,023	-0.04%
2024/03/05	2	55.10	0	0.00	55.00	2	15,174	0.01%
2024/03/04	1	55.30	5	55.18	55.70	-4	15,190	-0.03%
2024/03/01	4	54.55	0	0.00	54.60	4	15,774	0.03%
2024/02/29	28	55.16	29.3	55.41	55.60	-1.3	15,998	-0.01%
2024/02/27	1	53.40	1	54.70	53.60	0	15,795	0.00%
2024/02/26	2.5	54.76	10.1	54.64	54.80	-7.5	15,766	-0.05%
2024/02/23	4	53.58	8.1	54.05	53.60	-4.1	15,632	-0.03%
2024/02/22	14.3	53.37	19.3	53.73	52.70	-5.1	15,529	-0.03%
2024/02/21	8	53.59	7	54.47	53.30	1	15,338	0.01%
2024/02/20	42	52.55	51.1	52.16	53.40	-9	15,142	-0.06%
2024/02/19	0.6	49.52	1.3	49.58	50.20	-0.7	14,915	0.00%
2024/02/16	0	0.00	1	49.10	49.10	-1	14,891	-0.01%
2024/02/15	1	49.00	21	48.50	49.25	-20	14,956	-0.13%
2024/02/05	12	47.03	0	0.00	47.10	12	14,909	0.08%
2024/02/02	3.1	47.82	0	0.00	47.90	3.1	14,928	0.02%
2024/02/01	0	48.60	50	48.50	48.60	-50	14,934	-0.33%
2024/01/31	3	47.87	0	0.00	47.80	3	14,950	0.02%
2024/01/30	5	48.54	0	0.00	48.50	5	14,941	0.03%
2024/01/29	0	49.20	18	48.92	49.30	-18	14,969	-0.12%
2024/01/26	58	48.42	0	0.00	48.20	58	15,072	0.38%
2024/01/25	11	48.35	0	0.00	48.60	11	15,132	0.07%
2024/01/24	2	48.60	10	48.95	48.45	-8	15,121	-0.05%
2024/01/23	0	0.00	2	48.98	48.65	-2	15,088	-0.01%
2024/01/22	14	48.30	5	48.69	48.40	9	15,122	0.06%
2024/01/19	4.2	48.45	1	49.35	48.30	3.2	15,095	0.02%
2024/01/18	3.1	48.43	1	48.80	48.65	2.1	15,094	0.01%
2024/01/17	1.1	48.32	1	48.35	47.80	0.1	15,068	0.00%
2024/01/16	4.5	48.89	1	49.00	48.45	3.5	15,033	0.02%
2024/01/15	1	50.11	0	0.00	50.00	1	15,039	0.01%
2024/01/12	22	50.02	3	50.33	50.00	19	15,155	0.13%
2024/01/11	6	49.55	2	49.80	49.70	4	15,349	0.03%
2024/01/10	3	50.43	2	50.30	50.30	1	15,379	0.01%
2024/01/09	17	51.77	3.1	51.71	51.70	14	15,301	0.09%
2024/01/08	5	53.28	6	54.07	53.70	-1	15,130	-0.01%
2024/01/05	19	53.68	18	54.47	54.90	1	15,025	0.01%
2024/01/04	10	54.29	15	54.65	54.40	-5	14,758	-0.03%
2024/01/03	1	52.30	1	52.60	52.80	0	14,465	0.00%
2024/01/02	6	53.83	3	53.03	52.60	3	14,470	0.02%
2023/12/28	2	51.95	0	0.00	51.80	2	14,388	0.01%
2023/12/26	7	52.09	9	52.40	52.60	-2	14,313	-0.01%
2023/12/25	9.1	51.77	25	51.38	50.40	-16	14,156	-0.11%
2023/12/22	28	53.81	10	54.22	53.70	18	14,014	0.13%
2023/12/21	3	53.33	20	53.14	53.60	-17	13,779	-0.12%
2023/12/20	2	51.60	2	52.70	52.10	0	13,365	0.00%
2023/12/19	6.1	52.21	4.5	51.65	51.60	1.6	13,198	0.01%
2023/12/18	9	52.83	21	52.98	53.00	-12	13,098	-0.09%
2023/12/15	10	51.90	18.1	51.90	51.60	-8.1	12,775	-0.06%
2023/12/14	7	52.00	2.5	52.10	51.70	4.5	12,793	0.04%
2023/12/13	3	53.07	3	53.00	52.70	0	12,866	0.00%
2023/12/12	0.1	52.50	0.2	52.90	52.60	-0.1	13,404	0.00%
2023/12/11	15	52.81	5	52.40	52.50	10	13,526	0.07%
2023/12/08	23	53.62	9.2	53.40	53.20	13.8	13,354	0.10%
2023/12/07	53.1	53.04	20.4	53.11	53.10	32.7	13,060	0.25%
2023/12/06	51.1	54.84	36.1	55.22	54.70	15	12,717	0.12%
2023/12/05	217.2	58.11	267.2	58.04	57.00	-49.9	12,129	-0.41%	大買/大賣/
2023/12/04	72.1	56.52	56.4	54.82	56.90	15.7	9,925	0.16%
2023/12/01	43.1	50.36	86.2	50.39	51.80	-43.1	9,065	-0.48%
2023/11/30	11	49.37	43	49.55	48.35	-32	8,376	-0.38%
2023/11/29	26	48.55	10	48.31	47.90	16	8,206	0.19%
2023/11/28	108	49.75	97.2	50.13	48.55	10.8	8,083	0.13%	大買/
2023/11/27	23	47.97	43	48.23	47.80	-20	7,400	-0.27%
2023/11/24	0	0.00	6	45.95	45.90	-6	7,117	-0.08%
2023/11/23	0	45.20	0	0.00	44.85	0	7,084	0.00%
2023/11/22	0.1	45.00	15	44.75	45.20	-14.9	7,048	-0.21%
2023/11/21	15	44.92	15	45.19	45.00	0	7,089	0.00%
2023/11/20	0	0.00	1.1	45.16	45.00	-1.1	7,150	-0.02%
2023/11/17	20	45.55	24	46.13	45.70	-4	7,258	-0.05%
2023/11/16	0	44.60	1	44.45	45.05	-1	7,488	-0.01%
2023/11/15	6	44.45	0	44.80	44.70	6	7,968	0.08%
2023/11/14	1	44.15	0	0.00	44.30	1	8,634	0.01%
2023/11/13	20	44.70	0	0.00	44.85	20	8,659	0.23%
2023/11/10	14	45.43	0	0.00	45.00	14	8,629	0.16%
2023/11/09	0	46.54	0	0.00	46.20	0	8,576	0.00%
2023/11/07	0	47.50	0	0.00	47.20	0	8,679	0.00%
2023/11/06	0	47.35	1	47.60	47.50	-1	8,756	-0.01%
2023/11/03	1	47.20	38	46.61	47.20	-37	8,722	-0.42%
2023/11/02	0	0.00	1	45.12	45.95	-1	8,607	-0.01%
2023/10/31	1.3	44.07	2	44.25	44.30	-0.8	8,586	-0.01%
2023/10/27	0.1	43.85	4	43.41	44.15	-4	8,584	-0.05%
2023/10/26	1	43.70	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	45.25	0	0.00	44.75	1	8,709	0.01%
2023/10/24	33	44.87	0	0.00	45.10	33	8,780	0.38%
2023/10/23	6	45.20	1	45.85	45.20	5	8,736	0.06%
2023/10/20	4	46.73	2	47.23	46.90	2	8,654	0.02%
2023/10/19	19	48.06	24	48.73	48.70	-5	8,620	-0.06%
2023/10/18	10	46.94	40	47.15	46.20	-30	8,414	-0.36%
2023/10/16	15	46.03	10	46.32	46.10	5	8,348	0.06%
2023/10/13	3	46.47	2	47.45	46.15	1	8,373	0.01%
2023/10/11	1	46.85	2	46.60	46.35	-1	8,339	-0.01%
2023/10/06	1	47.35	1	47.40	47.35	0	8,251	0.00%
2023/10/05	4.3	45.46	3	45.80	45.45	1.3	8,169	0.02%
2023/10/04	14	45.86	14	45.48	45.40	0	8,133	0.00%
2023/10/02	30	47.00	3	46.70	46.80	27	8,043	0.34%
2023/09/28	1	47.90	0	0.00	47.85	1	8,094	0.01%
2023/09/27	51	48.44	51	48.90	48.30	0	8,137	0.00%
2023/09/26	3	47.83	4	47.95	47.80	-1	8,036	-0.01%
2023/09/25	31	48.48	32	48.43	48.40	-1	8,079	-0.01%
2023/09/22	17	49.01	7	48.39	48.30	10	8,089	0.12%
2023/09/21	8	49.44	5	50.27	49.45	3	8,031	0.04%
2023/09/20	15	50.14	6	50.45	49.75	9	7,883	0.11%
2023/09/19	7	50.53	4	50.58	50.20	3	7,605	0.04%
2023/09/18	20	50.13	15.2	50.27	50.70	4.9	7,397	0.07%
2023/09/15	40.1	49.80	188.1	50.13	50.00	-148	7,169	-2.06%	大賣/鉅額交易
2023/09/14	0.1	45.80	26	46.56	46.90	-25.9	6,451	-0.40%
2023/09/13	4	44.30	0	0.00	44.65	4	6,258	0.06%
2023/09/12	10	44.68	0	0.00	44.65	10	6,246	0.16%
2023/09/11	0	0.00	1	44.70	44.70	-1	6,246	-0.02%
2023/09/08	0	0.00	0.4	46.30	45.75	-0.4	6,222	-0.01%
2023/09/07	1	45.05	0	0.00	45.05	1	6,162	0.02%
2023/09/06	0	0.00	1	45.75	45.65	-1	6,172	-0.02%
2023/09/05	9	47.03	5	46.65	46.45	4	6,160	0.06%
2023/09/04	2	46.68	3	46.60	46.65	-1	6,133	-0.02%
2023/09/01	1	44.85	1	44.95	44.90	0	6,076	0.00%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/30	2	45.98	1	46.35	46.00	1	6,102	0.02%
2023/08/29	1	45.45	1	44.80	45.50	0	6,101	0.00%
2023/08/25	6	45.47	3	45.43	45.10	3	6,142	0.05%
2023/08/24	7	45.62	8	45.91	45.75	-1	6,107	-0.02%
2023/08/23	11	46.55	1	47.25	46.65	10	6,043	0.17%
2023/08/22	22	46.08	14	46.43	47.40	8	6,039	0.13%
2023/08/21	175.1	47.00	25	46.22	46.30	150.1	5,782	2.60%	大買/鉅額交易
2023/08/18	32	48.12	99	48.46	49.05	-67	5,297	-1.26%
2023/08/17	1	44.50	20	43.90	44.60	-19	4,597	-0.41%
2023/08/15	1	42.50	0	0.00	42.60	1	4,471	0.02%
2023/08/14	22.1	41.87	1	41.70	42.00	21.1	4,461	0.47%
2023/08/11	0	0.00	2	44.30	44.30	-2	4,362	-0.05%
2023/08/10	1	44.05	13	44.20	43.75	-12	4,310	-0.28%
2023/08/09	1	43.10	0	0.00	42.80	1	4,249	0.02%
2023/08/07	1	42.75	0	0.00	43.15	1	4,308	0.02%
2023/08/01	1	42.70	1	43.05	43.45	0	4,340	0.00%
2023/07/31	6	42.87	0	0.00	42.50	6	4,403	0.14%
2023/07/28	6	44.98	4	44.25	44.05	2	4,374	0.05%
2023/07/27	3	42.65	5.1	42.94	43.20	-2.1	4,271	-0.05%
2023/07/26	1	41.10	2	41.40	41.25	-1	4,253	-0.02%
2023/07/25	0.1	41.20	5	41.10	41.25	-4.9	4,314	-0.11%
2023/07/24	10	41.20	1	41.25	40.85	9	4,345	0.21%
2023/07/21	1	43.20	0	0.00	42.80	1	4,336	0.02%
2023/07/20	0	0.00	1	43.05	43.50	-1	4,351	-0.02%
2023/07/19	7	43.42	0	0.00	42.80	7	4,354	0.16%
2023/07/18	1	43.10	0	0.00	43.00	1	4,369	0.02%
2023/07/14	0	0.00	11	44.02	43.80	-11	4,340	-0.25%
2023/07/13	0	0.00	3	43.40	42.70	-3	4,333	-0.07%
2023/07/12	12.5	42.94	1	42.95	42.95	11.5	4,357	0.26%
2023/07/11	11	43.69	5	43.90	43.45	6	4,331	0.14%
2023/07/10	10	43.90	0	0.00	43.50	10	4,397	0.23%
2023/07/07	1.1	45.39	0	0.00	45.00	1.1	4,376	0.02%
2023/07/06	25	45.96	0	0.00	45.30	25	4,363	0.57%
2023/07/05	1	49.65	1	49.65	49.75	0	4,279	0.00%
2023/07/04	0	0.00	15	49.35	49.30	-15	4,326	-0.35%
2023/07/03	4	48.59	10	48.80	48.50	-6	4,524	-0.13%
2023/06/30	2	47.45	0	0.00	47.30	2	4,536	0.04%
2023/06/29	7	46.98	0	0.00	47.20	7	4,500	0.16%
2023/06/28	18	47.54	4	47.45	47.35	14	4,520	0.31%
2023/06/27	2.1	48.30	0	0.00	48.20	2.1	4,492	0.05%
2023/06/26	0.1	48.70	0	0.00	48.45	0.1	4,580	0.00%
2023/06/21	5	48.24	2.1	48.12	48.10	2.9	4,574	0.06%
2023/06/20	5.1	48.82	0	0.00	48.50	5.1	4,683	0.11%
2023/06/19	4	48.70	0	0.00	48.60	4	4,688	0.09%
2023/06/16	1	49.75	2	49.85	49.45	-1	4,670	-0.02%
2023/06/14	0.1	49.84	6	49.73	49.70	-5.9	4,760	-0.12%
2023/06/13	2	48.70	0	0.00	48.85	2	4,833	0.04%
2023/06/12	3.1	49.04	0	0.00	49.05	3.1	5,046	0.06%
2023/06/08	2	49.70	3	50.00	49.60	-1	5,238	-0.02%
2023/06/06	0	0.00	3	49.55	49.45	-3	5,344	-0.06%
2023/06/02	1	48.00	0	0.00	48.20	1	5,679	0.02%
2023/06/01	2	47.70	3.2	47.73	47.95	-1.2	5,797	-0.02%
2023/05/31	6	48.47	1	48.60	48.40	5	5,966	0.08%
2023/05/30	13.1	49.30	0	0.00	49.05	13.1	6,381	0.20%
2023/05/26	18	49.53	0	0.00	49.05	18	7,480	0.24%
2023/05/25	2.4	51.21	0	0.00	50.80	2.4	7,598	0.03%
2023/05/24	2.1	52.10	0	0.00	52.20	2.1	7,601	0.03%
2023/05/16	0	0.00	9	53.50	53.40	-9	7,641	-0.12%
2023/05/15	9	53.01	0	0.00	53.00	9	7,677	0.12%
2023/05/10	0	0.00	3.1	54.67	55.10	-3.1	7,665	-0.04%
2023/05/09	2	52.75	1	52.70	52.50	1	7,599	0.01%
2023/05/08	0.2	52.50	14	52.72	52.60	-13.8	7,622	-0.18%
2023/05/05	16.1	51.81	0	0.00	51.90	16.1	7,623	0.21%
2023/05/03	6	52.57	9	53.14	53.30	-3	7,646	-0.04%
2023/05/02	1	54.10	1	53.80	54.00	0	7,645	0.00%
2023/04/28	3	53.40	13	53.43	54.40	-10	7,622	-0.13%
2023/04/27	3	52.00	0	0.00	51.90	3	7,602	0.04%
2023/04/26	12.1	51.90	0	0.00	51.90	12.1	7,601	0.16%
2023/04/25	2	54.05	1	54.00	53.70	1	7,582	0.01%
2023/04/21	3	55.27	0	0.00	54.70	3	7,611	0.04%
2023/04/20	1	56.10	2	56.40	55.90	-1	7,580	-0.01%
2023/04/19	1.1	56.86	1	56.60	56.10	0.1	7,634	0.00%
2023/04/18	1	58.00	2	56.80	56.70	-1	7,626	-0.01%
2023/04/17	1	58.50	2	58.00	58.50	-1	7,628	-0.01%
2023/04/14	1	57.50	2	57.70	57.70	-1	7,704	-0.01%
2023/04/13	0	0.00	3	56.90	57.10	-3	7,729	-0.04%
2023/04/12	1	56.50	0	0.00	56.80	1	7,661	0.01%
2023/04/11	20	57.50	20	57.00	57.00	0	7,674	0.00%
2023/04/10	4.1	57.51	1	57.60	57.00	3.1	7,711	0.04%
2023/04/07	2	57.70	5	57.34	57.60	-3	7,673	-0.04%
2023/04/06	48	57.59	10	56.39	55.80	38	7,597	0.50%
2023/03/31	3	55.73	12	55.64	55.80	-9	7,472	-0.12%
2023/03/29	6	54.60	6	53.50	53.80	0	8,193	0.00%
2023/03/24	1	54.00	1	54.20	54.10	0	9,209	0.00%
2023/03/23	14	54.32	1	54.50	53.80	13	9,429	0.14%
2023/03/21	0	0.00	1	56.70	56.80	-1	9,597	-0.01%
2023/03/20	2	55.95	1	55.80	55.80	1	9,645	0.01%
2023/03/17	9	56.76	7	56.26	56.20	2	9,697	0.02%
2023/03/16	1	56.70	0	0.00	57.10	1	9,642	0.01%
2023/03/15	0	0.00	1	59.80	58.00	-1	9,624	-0.01%
2023/03/14	2	57.10	1	57.40	57.10	1	9,519	0.01%
2023/03/13	6.1	56.93	9	58.13	57.30	-3	9,596	-0.03%
2023/03/10	5	58.62	7	58.93	58.40	-2	9,541	-0.02%
2023/03/09	1	59.90	2	59.80	59.60	-1	9,609	-0.01%
2023/03/08	18.1	60.01	3	59.93	59.50	15.1	9,632	0.16%
2023/03/07	2.1	61.37	5.1	61.40	61.60	-3	9,517	-0.03%
2023/03/06	7	60.10	8.1	60.00	60.90	-1.1	9,491	-0.01%
2023/03/03	20	60.27	12	60.41	60.40	8	9,645	0.08%
2023/03/02	16.1	60.80	25.1	60.24	60.30	-9	9,587	-0.09%
2023/03/01	25.1	58.54	22	58.56	57.40	3.1	9,184	0.03%
2023/02/24	113.2	60.88	118	61.13	61.00	-4.9	8,786	-0.06%	大買/大賣/
2023/02/23	17	55.13	15	55.30	56.60	2	8,081	0.03%
2023/02/22	0	0.00	2	51.65	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	7	50.40	50.90	-7	7,899	-0.09%
2023/02/20	0	0.00	1	49.70	49.75	-1	8,173	-0.01%
2023/02/17	10	49.94	0	0.00	49.80	10	8,339	0.12%
2023/02/10	0	0.00	1	51.70	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	1	51.90	51.70	-1	8,711	-0.01%
2023/02/08	1	51.00	1	51.30	51.90	0	8,841	0.00%
2023/02/07	0	0.00	2	50.90	51.20	-2	8,809	-0.02%
2023/02/03	11	51.11	10	50.43	50.30	1	8,854	0.01%
2023/02/02	1	50.60	11	50.99	50.90	-10	8,866	-0.11%
2023/02/01	4	50.80	16	50.81	50.90	-12	8,801	-0.14%
2023/01/31	5	50.28	4	50.23	50.50	1	8,733	0.01%
2023/01/30	3	49.80	2.1	50.11	50.80	0.9	8,702	0.01%
2023/01/17	2	49.25	1	49.95	49.80	1	8,684	0.01%
2023/01/16	1	48.70	1	48.90	49.00	0	8,737	0.00%
2023/01/13	23	49.61	22	49.48	49.80	1	8,691	0.01%
2023/01/12	21	48.76	23	48.67	49.05	-2	8,699	-0.02%
2023/01/11	0	0.00	5	48.01	47.75	-5	8,642	-0.06%
2023/01/10	6	47.23	6	47.54	47.20	0	8,655	0.00%
2023/01/09	0	0.00	3	47.13	48.00	-3	8,710	-0.03%
2023/01/05	7	46.31	5	46.60	46.80	2	8,777	0.02%
2023/01/04	15	45.97	33	46.26	46.30	-18	8,838	-0.20%
2023/01/03	8	47.97	8	47.62	47.50	0	8,787	0.00%
2022/12/30	1	49.20	1	48.75	48.60	0	8,789	0.00%
2022/12/28	2	49.30	2	48.45	48.80	0	8,912	0.00%
2022/12/27	1	48.75	1	49.25	48.95	0	8,924	0.00%
2022/12/26	26	48.90	17	48.67	49.00	9	8,949	0.10%
2022/12/23	7	50.49	10	50.60	50.10	-3	8,926	-0.03%
2022/12/22	31	50.70	22	50.77	51.90	9	8,837	0.10%
2022/12/21	7	49.06	7	49.05	49.45	0	8,400	0.00%
2022/12/20	9	49.01	15	48.62	48.20	-6	8,143	-0.07%
2022/12/19	19	48.18	10	47.75	47.60	9	7,937	0.11%
2022/12/16	24	50.44	30	50.93	49.85	-6	7,667	-0.08%
2022/12/15	5.1	49.61	7	49.96	50.50	-1.9	7,438	-0.03%
2022/12/14	0	0.00	2	48.05	48.20	-2	7,511	-0.03%
2022/12/12	1	47.40	10	47.15	47.35	-9	7,263	-0.12%
2022/12/09	0	0.00	2	47.03	47.25	-2	7,285	-0.03%
2022/12/08	0	0.00	12	45.36	45.85	-12	7,536	-0.16%
2022/12/07	10	45.50	0	0.00	45.30	10	7,742	0.13%
2022/12/06	12	46.21	10	45.88	45.00	2	7,662	0.03%
2022/12/05	0	0.00	2	46.10	46.25	-2	7,609	-0.03%
2022/12/02	3	47.58	11	47.89	46.75	-8	7,478	-0.11%
2022/12/01	13	48.23	26	48.47	48.05	-13	7,426	-0.18%
2022/11/30	20	46.31	23	46.60	46.50	-3	7,236	-0.04%
2022/11/29	7	46.04	1	46.10	46.55	6	7,190	0.08%
2022/11/28	15	46.05	13	45.23	45.35	2	7,152	0.03%
2022/11/25	8	46.27	21	46.25	46.50	-13	7,025	-0.19%
2022/11/24	0	0.00	8	44.49	44.50	-8	6,835	-0.12%
2022/11/23	1	43.30	8.1	43.63	43.30	-7.1	6,689	-0.11%
2022/11/22	14	42.32	4.3	42.24	42.35	9.7	6,665	0.15%
2022/11/21	9	41.95	7	42.09	41.70	2	6,653	0.03%
2022/11/18	2	42.95	0	0.00	42.85	2	6,686	0.03%
2022/11/17	22	43.52	12	43.46	43.45	10	6,635	0.15%
2022/11/16	21	43.19	14	43.65	43.15	7	6,589	0.11%
2022/11/15	23	42.13	33	42.14	42.30	-10	6,364	-0.16%
2022/11/14	0	0.00	3	40.75	41.20	-3	6,236	-0.05%
2022/11/11	3	39.20	5	39.81	39.60	-2	6,182	-0.03%
2022/11/10	1	38.35	21	38.47	38.50	-20	6,125	-0.33%
2022/11/09	5	38.26	1	38.35	38.25	4	6,142	0.07%
2022/11/08	4	38.49	0	0.00	38.20	4	6,163	0.06%
2022/11/07	23	37.42	8	37.58	37.80	15	6,117	0.25%
2022/11/04	8	36.72	0	0.00	36.65	8	6,074	0.13%
2022/10/26	1	35.05	0	0.00	35.50	1	5,976	0.02%
2022/10/21	0	0.00	2	35.10	34.75	-2	5,970	-0.03%
2022/10/17	5	34.45	4	34.94	35.35	1	6,185	0.02%
2022/10/14	1	36.15	1	35.75	36.15	0	6,661	0.00%
2022/10/13	1	35.05	0	0.00	35.45	1	6,761	0.01%
2022/10/12	1	36.25	0	0.00	36.90	1	6,911	0.01%
2022/10/11	1	39.00	1	38.20	37.75	0	6,919	0.00%
2022/10/07	4	40.19	2	39.88	39.65	2	6,896	0.03%
2022/10/06	3	39.85	1	39.00	40.10	2	6,862	0.03%
2022/10/05	0	0.00	4	39.28	39.10	-4	6,785	-0.06%
2022/10/04	3	37.73	1	38.65	38.75	2	6,795	0.03%
2022/10/03	0	0.00	3	37.47	37.35	-3	6,742	-0.04%
2022/09/30	3	35.83	0	0.00	36.50	3	6,774	0.04%
2022/09/29	0	0.00	1	36.80	36.80	-1	6,750	-0.01%
2022/09/28	4	37.43	2	37.25	36.65	2	6,741	0.03%
2022/09/27	0	0.00	1	39.10	39.10	-1	6,714	-0.01%
2022/09/26	4	38.95	1	39.25	38.45	3	6,742	0.04%
2022/09/23	2	41.15	13	41.25	41.10	-11	6,693	-0.16%
2022/09/22	14	41.26	2	40.41	40.45	12	6,612	0.18%
2022/09/21	12	41.14	15.1	41.24	41.10	-3.1	6,460	-0.05%
2022/09/20	1	39.35	0	0.00	39.25	1	6,180	0.02%
2022/09/16	5	40.66	7	40.98	41.05	-2	6,414	-0.03%
2022/09/15	44	41.19	50	41.25	40.55	-6	6,587	-0.09%
2022/09/14	17	39.78	11.1	39.87	39.85	5.9	6,586	0.09%
2022/09/13	2	38.30	3	38.08	38.00	-1	6,587	-0.02%
2022/09/12	17	38.08	5	38.44	37.90	12	6,890	0.17%
2022/09/08	10	36.92	7	36.82	37.00	3	7,074	0.04%
2022/09/07	10	37.05	10	36.90	37.20	0	7,174	0.00%
2022/09/05	1	37.00	0	0.00	36.70	1	7,274	0.01%
2022/09/02	3	37.07	0	0.00	37.00	3	7,312	0.04%
2022/09/01	1	37.50	1	37.70	37.55	0	7,339	0.00%
2022/08/31	3.1	37.47	50	37.68	38.15	-46.9	7,394	-0.63%
2022/08/30	2	38.40	0	0.00	38.50	2	7,327	0.03%
2022/08/29	0	38.50	0	0.00	38.40	0	7,400	0.00%
2022/08/26	0	0.00	1	40.05	40.20	-1	7,488	-0.01%
2022/08/25	2	40.25	2	40.00	39.95	0	7,530	0.00%
2022/08/23	0	40.30	0	0.00	40.10	0	7,950	0.00%
2022/08/22	1	40.75	3	40.72	40.55	-2	8,132	-0.02%
2022/08/18	0	0.00	3	42.65	42.85	-3	8,556	-0.04%
2022/08/17	0	0.00	1	42.60	42.40	-1	8,576	-0.01%
2022/08/16	2	41.73	0	0.00	41.50	2	8,654	0.02%
2022/08/15	0	0.00	2	41.85	42.30	-2	8,896	-0.02%
2022/08/12	2	42.45	0	0.00	42.35	2	9,009	0.02%
2022/08/09	2	41.35	2	41.23	41.30	0	9,411	0.00%
2022/08/08	3	41.13	0	0.00	40.90	3	9,665	0.03%
2022/08/05	0	0.00	1	41.20	41.10	-1	9,791	-0.01%
2022/08/04	1.1	40.40	2	40.00	40.45	-0.9	10,049	-0.01%
2022/08/03	0	0.00	4	40.96	40.85	-4	10,233	-0.04%
2022/08/01	0	41.85	0	0.00	42.60	0	10,768	0.00%
2022/07/29	1	42.94	2	42.95	41.90	-1	11,141	-0.01%
2022/07/28	2	42.70	2	42.25	42.45	0	11,248	0.00%
2022/07/27	5	42.42	4	42.31	42.70	1	11,486	0.01%
2022/07/26	0	0.00	2	41.95	42.15	-2	11,592	-0.02%
2022/07/25	1	41.75	4	42.03	42.10	-3	11,855	-0.03%
2022/07/22	13	42.55	12	43.19	42.85	1	12,103	0.01%
2022/07/21	29	42.65	36	43.04	43.30	-7	12,295	-0.06%
2022/07/20	9	42.01	6	42.25	41.45	3	12,072	0.02%
2022/07/19	29	41.15	23	41.34	41.50	6	12,205	0.05%
2022/07/18	2	40.30	5	40.02	40.15	-3	12,501	-0.02%
2022/07/15	1	38.75	0	0.00	38.75	1	13,161	0.01%
2022/07/14	0	0.00	2	39.43	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	2	39.43	38.70	-2	14,784	-0.01%
2022/07/12	6	38.42	2	38.15	38.15	4	14,888	0.03%
2022/07/11	5	40.38	5	40.45	40.40	0	15,204	0.00%
2022/07/08	2	40.25	2	40.75	40.60	0	15,246	0.00%
2022/07/07	7	39.14	15	39.22	39.45	-8	15,220	-0.05%
2022/07/06	3	39.83	4	40.03	39.05	-1	15,215	-0.01%
2022/07/05	2	40.05	2	40.40	40.35	0	15,211	0.00%
2022/07/04	5	39.13	5	39.70	39.55	0	15,179	0.00%
2022/07/01	8	40.49	7	40.06	38.90	1	15,157	0.01%
2022/06/30	12	41.22	3	41.63	41.05	9	15,084	0.06%
2022/06/29	10	42.35	6	42.43	42.30	4	15,036	0.03%
2022/06/28	3	43.57	18	43.22	43.50	-15	14,977	-0.10%
2022/06/27	27	43.81	9	43.81	43.65	18	14,966	0.12%
2022/06/24	15.1	45.22	12	44.91	44.45	3.1	14,805	0.02%
2022/06/23	12.1	44.16	4	43.64	43.85	8.1	14,697	0.06%
2022/06/22	6.1	46.62	8	46.19	45.50	-1.9	14,558	-0.01%
2022/06/21	9	48.29	1	48.30	47.95	8	14,233	0.06%
2022/06/20	7	48.99	3	48.90	48.00	4	13,989	0.03%
2022/06/17	4	51.65	7	51.89	51.80	-3	13,700	-0.02%
2022/06/16	5	53.18	0	0.00	52.40	5	13,487	0.04%
2022/06/15	3.1	54.96	0	0.00	54.60	3.1	13,433	0.02%
2022/06/14	3	55.53	2	55.70	55.60	1	13,477	0.01%
2022/06/13	4	55.93	1	56.60	56.50	3	13,726	0.02%
2022/06/10	0	0.00	6	57.30	57.20	-6	14,145	-0.04%
2022/06/09	3	57.53	0	0.00	58.20	3	14,520	0.02%
2022/06/08	1	58.20	15	58.21	58.30	-14	14,847	-0.09%
2022/06/07	7	57.97	2	58.00	57.80	5	15,624	0.03%
2022/06/06	7.1	58.96	0	0.00	58.50	7.1	15,684	0.05%
2022/06/02	12	59.36	22	59.28	59.30	-10	15,670	-0.06%
2022/06/01	18	59.49	9	59.50	59.50	9	15,733	0.06%
2022/05/31	35.5	60.01	2	61.15	59.00	33.5	15,703	0.21%
2022/05/30	20	61.65	12	61.78	61.50	8	15,495	0.05%
2022/05/27	3	61.67	11	62.16	62.80	-8	15,313	-0.05%
2022/05/26	40	62.22	11	61.61	61.20	29	15,150	0.19%
2022/05/25	17	61.50	4	61.35	61.50	13	15,064	0.09%
2022/05/24	3	61.90	3	61.53	61.10	0	15,143	0.00%
2022/05/23	24	61.36	24	61.81	61.30	0	15,342	0.00%
2022/05/20	9	58.89	12.8	59.26	59.00	-3.8	15,223	-0.02%
2022/05/19	7.2	57.32	13	58.00	57.50	-5.8	15,237	-0.04%
2022/05/18	16	59.71	4	59.70	59.20	12	15,152	0.08%
2022/05/17	8	59.91	9	59.50	59.40	-1	15,086	-0.01%
2022/05/16	38	60.54	32	60.71	61.40	6	14,984	0.04%
2022/05/13	1	60.50	3	61.43	60.50	-2	14,742	-0.01%
2022/05/12	51	61.68	36	60.27	60.00	15	14,645	0.10%
2022/05/11	19	62.75	9	62.51	62.70	10	14,408	0.07%
2022/05/10	25	64.67	29	64.64	64.70	-4	14,364	-0.03%
2022/05/09	8	65.75	6	64.93	63.10	2	14,165	0.01%
2022/05/06	15	65.72	6	66.05	66.00	9	13,914	0.06%
2022/05/05	3	65.43	7	65.59	65.30	-4	13,608	-0.03%
2022/05/04	10	64.82	23	64.83	64.20	-13	13,444	-0.10%
2022/05/03	6	63.28	23	63.13	63.40	-17	13,257	-0.13%
2022/04/29	54	64.53	32	64.34	64.20	22	13,166	0.17%
2022/04/28	18	63.98	21	62.73	62.00	-3	12,901	-0.02%
2022/04/27	55	64.44	54	64.39	64.50	1	12,636	0.01%
2022/04/26	4	65.80	6	64.95	62.80	-2	12,335	-0.02%
2022/04/25	7	65.27	6	65.62	66.30	1	12,021	0.01%
2022/04/22	9	69.24	16	68.85	69.10	-7	11,733	-0.06%
2022/04/21	31	68.54	26.1	69.03	69.50	4.9	11,261	0.04%
2022/04/20	63.1	68.30	88.6	67.49	65.90	-25.5	10,553	-0.24%
2022/04/19	15.4	63.60	38.1	64.15	64.80	-22.7	9,265	-0.24%
2022/04/18	6	62.33	10	61.97	62.10	-4	8,963	-0.04%
2022/04/15	32	61.78	43	61.47	62.30	-11	8,829	-0.12%
2022/04/14	0	0.00	1	59.50	59.80	-1	8,508	-0.01%
2022/04/13	3	58.33	2	58.10	58.10	1	8,484	0.01%
2022/04/11	22	57.88	22	56.88	56.90	0	8,469	0.00%
2022/04/08	5	57.30	0.5	57.80	57.30	4.5	8,519	0.05%
2022/04/07	4.1	56.90	9	56.61	56.10	-4.9	8,560	-0.06%
2022/04/06	11	58.18	0	0.00	58.00	11	8,554	0.13%
2022/03/31	1.1	60.16	0	0.00	59.10	1.1	8,696	0.01%
2022/03/30	13	58.96	10	59.50	59.80	3	8,858	0.03%
2022/03/28	11	58.55	10	59.00	59.00	1	9,565	0.01%
2022/03/25	9.1	59.65	1	59.70	59.20	8.1	10,155	0.08%
2022/03/23	0.1	61.80	0	0.00	61.80	0.1	10,790	0.00%
2022/03/22	0	0.00	1.2	61.78	61.60	-1.2	10,930	-0.01%
2022/03/21	21	61.75	20	62.20	62.40	1	11,120	0.01%
2022/03/18	16	61.76	11	61.90	61.70	5	11,220	0.04%
2022/03/17	26	62.05	36	62.96	63.40	-10	11,268	-0.09%
2022/03/16	13.6	63.28	10	62.60	61.60	3.5	11,267	0.03%
2022/03/15	39	66.00	35	64.16	62.50	4	11,099	0.04%
2022/03/14	30	65.92	30.1	66.87	67.20	0	11,077	0.00%
2022/03/11	27	65.40	23	64.41	65.10	4	10,840	0.04%
2022/03/10	7.1	64.97	67	64.92	65.60	-60	10,814	-0.55%
2022/03/09	3	60.27	0	0.00	59.80	3	10,174	0.03%
2022/03/08	0	0.00	28	59.46	59.10	-28	10,330	-0.27%
2022/03/07	1	60.00	7	60.50	60.60	-6	10,318	-0.06%
2022/03/04	1	62.19	4	61.65	61.50	-3	10,302	-0.03%
2022/03/03	2	61.20	8	61.66	61.80	-6	10,289	-0.06%
2022/03/02	5	61.30	5	60.90	60.30	0	10,282	0.00%
2022/03/01	4	60.53	10	60.90	61.00	-6	10,362	-0.06%
2022/02/25	35	61.81	25.1	61.57	60.50	9.9	10,445	0.09%
2022/02/24	10	61.40	28	60.99	59.90	-18	10,301	-0.17%
2022/02/23	19	62.05	23.1	61.97	61.50	-4.1	10,203	-0.04%
2022/02/22	16	61.23	7.2	60.49	60.30	8.8	9,947	0.09%
2022/02/21	24	61.25	17	61.76	61.10	7	9,883	0.07%
2022/02/18	12	60.82	12	61.00	60.90	0	9,838	0.00%
2022/02/17	4	60.30	7	60.06	59.70	-3	9,848	-0.03%
2022/02/16	0.1	60.40	7	60.31	60.50	-6.9	9,907	-0.07%
2022/02/15	1	59.40	1	59.40	59.40	0	9,999	0.00%
2022/02/14	13	59.55	22	59.79	58.60	-9	10,179	-0.09%
2022/02/11	2	59.60	2	59.75	59.90	0	10,341	0.00%
2022/02/10	3	59.60	3	60.13	59.70	0	10,690	0.00%
2022/02/09	6	58.28	5	58.30	58.30	1	10,695	0.01%
2022/02/08	4	57.32	3	57.83	57.90	1	10,744	0.01%
2022/02/07	2	53.70	5	54.66	56.80	-3	10,889	-0.03%
2022/01/26	0	0.00	13.8	53.39	53.10	-13.8	11,253	-0.12%
2022/01/25	4	52.55	0	0.00	52.10	4	11,378	0.04%
2022/01/24	5	53.38	3	54.07	54.80	2	11,476	0.02%
2022/01/21	0	0.00	6	55.20	54.80	-6	11,632	-0.05%
2022/01/20	0	55.80	2	55.95	56.00	-2	11,782	-0.02%
2022/01/19	4	56.05	1.1	56.05	55.20	2.9	11,905	0.02%
2022/01/17	4	57.23	2	57.50	57.40	2	12,348	0.02%
2022/01/14	2	57.55	2	57.35	58.20	0	12,809	0.00%
2022/01/12	2	56.90	5	57.10	57.00	-3	13,150	-0.02%
2022/01/11	1	58.00	0	0.00	58.30	1	13,349	0.01%
2022/01/10	0	0.00	5	58.90	58.10	-5	13,970	-0.04%
2022/01/07	1	58.70	4.3	59.11	58.80	-3.3	14,396	-0.02%
2022/01/06	2	60.40	0	0.00	60.00	2	15,431	0.01%
2022/01/05	2	60.70	3	61.13	60.40	-1	16,468	-0.01%
2022/01/04	4.3	60.53	2.5	60.56	60.60	1.8	17,433	0.01%
2022/01/03	11.1	60.03	11	59.91	60.00	0.1	19,950	0.00%
2021/12/30	3	60.40	2	60.20	60.40	1	20,752	0.00%
2021/12/29	1	61.10	8	61.46	61.10	-7	21,392	-0.03%
2021/12/28	10	62.01	0	0.00	61.00	10	22,378	0.04%
2021/12/27	20.1	61.89	28	61.46	61.20	-7.9	23,881	-0.03%
2021/12/24	4	63.05	9	63.33	62.00	-5	25,225	-0.02%
2021/12/23	20	63.60	11	64.62	63.00	9	25,739	0.03%
2021/12/22	37	63.47	29	63.96	64.30	8	25,689	0.03%
2021/12/21	54	63.76	72.2	62.14	63.70	-18.2	25,369	-0.07%
2021/12/20	23	61.55	6	60.52	60.40	17	24,862	0.07%
2021/12/17	24.1	61.41	38	61.41	60.80	-13.9	24,709	-0.06%
2021/12/16	17	59.86	5	59.70	59.70	12	24,393	0.05%
2021/12/15	2	60.50	16.4	59.71	60.00	-14.4	24,326	-0.06%
2021/12/14	2	59.50	1	58.61	58.30	1	24,183	0.00%
2021/12/13	10	60.06	21	60.30	60.30	-11	24,095	-0.05%
2021/12/10	5	59.70	23.8	59.83	60.10	-18.8	24,122	-0.08%
2021/12/09	32	61.12	18	59.96	60.40	14	24,195	0.06%
2021/12/08	39.2	61.04	54	61.14	60.60	-14.8	24,358	-0.06%
2021/12/07	3.2	58.19	13	58.95	59.30	-9.8	24,014	-0.04%
2021/12/06	12	58.78	12	57.71	57.50	0	23,920	0.00%
2021/12/03	18	56.39	15	56.04	56.20	3	23,755	0.01%
2021/12/02	13	56.05	38	55.80	56.40	-25	23,998	-0.10%
2021/12/01	2	54.30	1	55.00	55.00	1	23,914	0.00%
2021/11/30	1	54.30	1	54.20	53.90	0	24,170	0.00%
2021/11/29	5	53.16	1	52.70	52.50	4	24,393	0.02%
2021/11/26	5.1	52.07	17	52.05	52.00	-12	24,668	-0.05%
2021/11/25	33	54.41	4	54.13	54.20	29	24,831	0.12%
2021/11/24	2	54.25	8	54.24	55.00	-6	25,196	-0.02%
2021/11/23	0	0.00	2	53.20	52.90	-2	25,350	-0.01%
2021/11/22	25	53.73	26	53.20	53.30	-1	25,787	0.00%
2021/11/19	17	52.49	11	53.41	52.30	6	26,379	0.02%
2021/11/18	5	53.46	2	53.60	53.50	3	27,876	0.01%
2021/11/17	8	53.31	5	53.16	53.10	3	27,980	0.01%
2021/11/16	2	55.40	2	55.25	54.80	0	28,225	0.00%
2021/11/15	21	54.70	48	54.06	54.20	-27	28,822	-0.09%
2021/11/12	20	54.98	22	55.36	54.70	-2	29,155	-0.01%
2021/11/11	19	55.99	5	55.26	54.60	14	29,109	0.05%
2021/11/10	31	57.03	23	57.24	56.80	8	29,053	0.03%
2021/11/09	23	55.81	45	56.80	56.50	-22	29,003	-0.08%
2021/11/08	52	54.45	33	54.92	55.20	19	28,746	0.07%
2021/11/05	21	53.20	54	52.85	53.60	-33	28,800	-0.11%
2021/11/04	7	53.70	25	54.46	53.10	-18	28,843	-0.06%
2021/11/03	59	54.36	52	54.16	53.90	7	28,869	0.02%
2021/11/02	24.1	52.32	6	52.62	52.70	18.1	28,987	0.06%
2021/11/01	12	52.36	1	52.60	52.10	11	28,983	0.04%
2021/10/29	29	52.48	11	52.30	52.60	18	28,909	0.06%
2021/10/28	12	52.01	22	51.68	51.30	-10	28,915	-0.03%
2021/10/27	13	51.74	15	51.72	51.70	-2	29,021	-0.01%
2021/10/26	5	52.12	8	52.45	53.20	-3	29,449	-0.01%
2021/10/25	25	52.62	23	53.00	53.20	2	29,733	0.01%
2021/10/22	32.6	52.72	9	52.63	52.00	23.6	29,803	0.08%
2021/10/21	2	57.00	52	56.61	55.80	-50	29,602	-0.17%
2021/10/20	63	56.71	36	56.24	56.00	27	29,630	0.09%
2021/10/19	33	57.00	30	57.09	56.50	3	29,940	0.01%
2021/10/18	68.1	56.06	59	56.35	56.60	9.1	30,269	0.03%
2021/10/15	69	60.31	53.5	60.62	60.50	15.6	30,171	0.05%
2021/10/14	136.1	60.54	123	60.64	60.00	13.1	30,170	0.04%	大買/大賣/
2021/10/13	183.2	64.98	158	64.15	61.90	25.2	29,532	0.09%	大買/大賣/
2021/10/12	102	68.37	42	66.56	65.70	60	30,230	0.20%	大買/
2021/10/08	165	72.94	152	72.75	72.90	13	30,745	0.04%	大買/大賣/
2021/10/07	29	69.31	86.6	71.47	72.10	-57.6	29,252	-0.20%
2021/10/06	41	66.16	48	66.18	65.60	-7	29,263	-0.02%
2021/10/05	92	63.63	81.3	64.37	66.00	10.7	29,145	0.04%
2021/10/04	112.3	64.13	139	65.30	65.90	-26.7	28,809	-0.09%	大買/大賣/
2021/10/01	76.6	66.10	80	65.69	62.90	-3.4	28,252	-0.01%
2021/09/30	19	64.59	76	65.44	68.60	-57	27,943	-0.20%
2021/09/29	22	63.23	19	63.31	62.40	3	28,571	0.01%
2021/09/28	13	62.71	1	62.80	62.30	12	29,643	0.04%
2021/09/27	31	64.72	13.3	65.81	63.90	17.8	31,156	0.06%
2021/09/24	28	64.84	37	65.47	65.00	-9	34,992	-0.03%
2021/09/23	9	63.81	8	63.79	64.00	1	37,296	0.00%
2021/09/22	6	62.00	11	61.89	62.00	-5	39,665	-0.01%
2021/09/17	18	63.53	14	63.50	63.50	4	42,413	0.01%
2021/09/16	0	0.00	1	63.90	63.50	-1	44,810	0.00%
2021/09/15	20	63.67	18	64.10	63.90	2	47,675	0.00%
2021/09/14	5	64.56	8	64.51	63.60	-3	49,222	-0.01%
2021/09/13	34	64.13	38	64.27	63.90	-4	52,959	-0.01%
2021/09/10	5	62.48	3	62.37	62.90	2	53,114	0.00%
2021/09/09	11	61.75	4	61.68	61.70	7	53,750	0.01%
2021/09/08	7.3	62.31	10.2	62.55	62.90	-2.9	54,643	-0.01%
2021/09/07	38	63.41	26	63.35	61.70	12	55,285	0.02%
2021/09/06	11	62.12	9	62.51	61.60	2	55,658	0.00%
2021/09/03	47.1	65.32	17	63.89	63.80	30.1	56,174	0.05%
2021/09/02	24	66.15	38.4	66.47	67.20	-14.4	56,309	-0.03%
2021/09/01	53.3	67.40	29	66.70	65.80	24.3	56,476	0.04%
2021/08/31	19	70.82	31	70.09	69.30	-12	56,856	-0.02%
2021/08/30	17	72.30	19	71.44	70.90	-2	57,079	0.00%
2021/08/27	11.1	71.35	6	71.73	70.20	5.1	57,053	0.01%
2021/08/26	37	73.36	12	73.51	72.90	25	57,307	0.04%
2021/08/25	15	72.98	22	73.35	74.00	-7	58,239	-0.01%
2021/08/24	47.3	72.93	59	73.17	72.80	-11.7	58,124	-0.02%
2021/08/23	4	68.85	32.1	70.02	70.10	-28.1	57,448	-0.05%
2021/08/20	9	62.16	24	62.21	63.80	-15	58,353	-0.03%
2021/08/19	62.3	62.62	34	63.07	60.40	28.3	59,070	0.05%
2021/08/18	18	59.41	14	59.99	62.40	4	59,461	0.01%
2021/08/17	2	58.55	9	58.56	57.10	-7	60,462	-0.01%
2021/08/16	7	59.40	114.2	59.59	58.80	-107.2	61,044	-0.18%	大賣/鉅額交易
2021/08/13	17.1	62.20	7	63.07	61.20	10.1	61,556	0.02%
2021/08/12	23	62.12	23	61.85	62.60	0	62,214	0.00%
2021/08/11	29	60.68	31	61.03	61.20	-2	62,923	0.00%
2021/08/10	6	63.23	8	63.06	62.30	-2	62,981	0.00%
2021/08/09	44.1	64.45	23	63.33	63.00	21.1	63,482	0.03%
2021/08/06	48	66.32	36	66.09	64.20	12	63,902	0.02%
2021/08/05	26	63.42	2	63.80	63.10	24	63,763	0.04%
2021/08/04	0	0.00	12	64.48	64.00	-12	63,876	-0.02%
2021/08/03	16.2	64.53	13	64.02	63.90	3.2	64,567	0.00%
2021/08/02	6	63.95	14	63.66	64.50	-8	65,142	-0.01%
2021/07/30	43.1	66.32	19	66.56	62.60	24.1	65,383	0.04%
2021/07/29	117	65.96	41	64.64	67.20	76	65,268	0.12%	大買/
2021/07/28	25.1	62.25	38	63.33	62.30	-12.9	65,495	-0.02%
2021/07/27	36	63.24	52	63.30	62.00	-16	65,896	-0.02%
2021/07/26	21	66.22	11	65.41	64.10	10	67,139	0.01%
2021/07/23	32	66.41	45.5	66.97	67.00	-13.5	67,620	-0.02%
2021/07/22	83	64.13	116	64.10	64.90	-33	67,897	-0.05%	大賣/
2021/07/21	100.2	66.15	84	67.15	65.00	16.2	68,700	0.02%
2021/07/20	49.2	68.24	40	68.43	67.90	9.2	69,019	0.01%
2021/07/19	41	71.05	54	71.33	70.60	-13	69,684	-0.02%
2021/07/16	182.1	72.80	133	72.69	71.00	49.1	70,256	0.07%	大買/大賣/
2021/07/15	98.5	71.63	97	71.54	73.90	1.5	69,495	0.00%
2021/07/14	131	67.57	130.1	67.50	67.20	0.9	69,104	0.00%	大買/大賣/
2021/07/13	82.1	68.55	135.1	69.55	69.50	-53.1	68,429	-0.08%	大賣/
2021/07/12	16	73.18	18	72.62	71.80	-2	67,993	0.00%
2021/07/09	52.2	73.42	36	73.38	72.10	16.2	67,505	0.02%
2021/07/08	69	75.42	70	75.98	76.00	-1	67,084	0.00%
2021/07/07	65.1	76.34	53	77.08	75.60	12.1	66,212	0.02%
2021/07/06	126.4	78.69	93	78.24	77.00	33.4	65,280	0.05%	大買/
2021/07/05	57	79.73	77	79.57	78.00	-20	64,163	-0.03%
2021/07/02	159.2	88.08	114.5	88.57	84.50	44.7	62,931	0.07%	大買/大賣/
2021/07/01	466.5	91.25	337	91.00	88.70	129.5	61,490	0.21%	大買/大賣/鉅額交易
2021/06/30	133	86.88	165	87.02	89.10	-32	57,706	-0.06%	大買/大賣/
2021/06/29	226	86.23	223.5	85.68	83.00	2.5	55,515	0.00%	大買/大賣/
2021/06/28	252.2	83.78	225.5	83.93	85.00	26.7	53,345	0.05%	大買/大賣/
2021/06/25	182.1	80.45	186.2	80.01	79.00	-4.1	50,615	-0.01%	大買/大賣/
2021/06/24	147.7	78.39	150	78.40	77.70	-2.3	48,291	0.00%	大買/大賣/
2021/06/23	124.4	75.92	122	75.31	74.50	2.4	45,419	0.01%	大買/大賣/
2021/06/22	224.2	81.39	107	81.78	82.70	117.2	43,824	0.27%	大買/大賣/鉅額交易
2021/06/21	73	75.60	7.4	75.51	75.60	65.6	40,035	0.16%
2021/06/18	9	66.08	47.5	67.34	68.80	-38.5	39,777	-0.10%
2021/06/17	20	61.18	79	62.37	62.60	-59	39,449	-0.15%
2021/06/16	48	60.26	90	59.80	58.60	-42	38,616	-0.11%
2021/06/15	109	60.87	67	60.66	61.20	42	37,964	0.11%	大買/
2021/06/11	29	58.61	48	59.19	58.30	-19	37,224	-0.05%
2021/06/09	19	55.44	5	55.24	55.10	14	36,302	0.04%
2021/06/08	30	59.24	21	58.69	57.20	9	35,860	0.03%
2021/06/07	44	56.46	34	55.19	57.20	10	35,212	0.03%
2021/06/04	20	59.29	15	59.96	59.00	5	34,757	0.01%
2021/06/03	40.1	62.25	24	62.02	61.30	16.1	34,450	0.05%
2021/06/02	38	63.29	69	63.30	61.60	-31	34,207	-0.09%
2021/06/01	31	60.27	29	60.39	61.00	2	32,922	0.01%
2021/05/31	74.2	61.11	68	60.56	59.80	6.2	32,520	0.02%
2021/05/28	87	60.21	105	60.09	60.40	-18	31,635	-0.06%	大賣/
2021/05/27	69	58.60	41	59.12	58.30	28	30,551	0.09%
2021/05/26	61	58.11	71	57.56	57.10	-10	29,473	-0.03%
2021/05/25	140	56.24	96	55.99	57.50	44	28,382	0.16%	大買/
2021/05/24	22	54.45	12	55.06	55.90	10	26,966	0.04%
2021/05/21	4	48.25	16	49.70	50.90	-12	26,332	-0.05%
2021/05/20	47	49.66	32	50.36	46.35	15	25,730	0.06%
2021/05/19	62	49.64	53	49.66	51.10	9	24,989	0.04%
2021/05/18	31	45.86	30	45.89	47.65	1	24,375	0.00%
2021/05/17	55.2	43.43	64	43.94	43.35	-8.8	24,091	-0.04%
2021/05/14	47.1	49.53	60	49.60	47.45	-12.9	23,447	-0.06%
2021/05/13	28	53.44	16.3	52.83	52.70	11.8	22,766	0.05%
2021/05/12	26	60.04	13	60.29	58.50	13	22,337	0.06%
2021/05/11	38.2	66.37	21	65.20	65.00	17.2	22,097	0.08%
2021/05/10	32.3	67.05	35	67.19	67.80	-2.8	21,344	-0.01%
2021/05/07	25	62.43	17	63.09	64.80	8	20,635	0.04%
2021/05/06	12	63.67	22	62.82	62.90	-10	20,145	-0.05%
2021/05/05	10	64.03	7	64.01	61.90	3	19,705	0.02%
2021/05/04	51.1	66.94	22.6	63.20	63.20	28.5	18,995	0.15%
2021/05/03	69.6	73.70	118	73.80	70.20	-48.4	18,251	-0.27%	大賣/
2021/04/29	26	66.95	30.4	68.01	70.20	-4.4	16,779	-0.03%
2021/04/28	83	70.31	66.5	68.15	68.00	16.5	16,142	0.10%
2021/04/27	62.1	70.91	50.5	71.43	69.00	11.6	15,420	0.07%
2021/04/26	20	65.48	54	67.32	67.90	-34	14,104	-0.24%
2021/04/23	144	66.13	150	62.70	61.80	-6	13,310	-0.05%	大買/大賣/
2021/04/22	62.3	64.17	31.1	65.19	63.70	31.2	12,385	0.25%
2021/04/21	47	59.91	35	60.23	61.90	12	11,585	0.10%
2021/04/20	119	55.66	125	55.79	56.30	-6	10,663	-0.06%	大買/大賣/
2021/04/19	31	51.01	24.5	51.24	52.40	6.5	9,741	0.07%
2021/04/16	33	46.10	19.6	45.89	47.65	13.4	9,682	0.14%
2021/04/15	3	43.45	2	43.65	43.35	1	9,396	0.01%
2021/04/14	8	43.60	3	42.62	44.00	5	9,501	0.05%
2021/04/13	3	44.10	16	43.99	43.00	-13	9,410	-0.14%
2021/04/12	8	42.52	20	42.96	42.50	-12	9,563	-0.13%
2021/04/09	21	41.87	0.1	41.50	41.85	20.9	9,633	0.22%
2021/04/08	0	0.00	32	42.40	42.85	-32	9,609	-0.33%
2021/04/07	12	41.70	6.1	41.79	42.05	5.9	9,684	0.06%
2021/04/06	5	42.51	13	41.84	42.05	-8	10,351	-0.08%
2021/04/01	0.9	42.00	16	42.69	42.35	-15.1	10,740	-0.14%
2021/03/31	22	40.65	20.2	40.05	41.30	1.8	10,602	0.02%
2021/03/30	2.8	39.45	5	39.32	39.55	-2.2	10,389	-0.02%
2021/03/29	1.4	38.98	8.1	39.10	39.40	-6.7	10,483	-0.06%
2021/03/26	5	38.15	4.4	37.66	37.90	0.6	11,037	0.01%
2021/03/25	6	37.61	5	37.60	37.35	1	11,832	0.01%
2021/03/24	3.8	38.40	1	38.70	38.75	2.8	12,308	0.02%
2021/03/23	3	38.45	10	38.75	38.80	-7	12,204	-0.06%
2021/03/22	17	39.57	6	40.00	39.00	11	12,070	0.09%
2021/03/19	1	38.50	11.2	38.66	37.70	-10.2	11,858	-0.09%
2021/03/18	2.2	37.93	1	38.15	38.00	1.2	11,738	0.01%
2021/03/17	1.7	37.22	3	37.40	37.65	-1.4	11,566	-0.01%
2021/03/16	4	37.49	9	37.32	37.30	-5	11,595	-0.04%
2021/03/15	2	37.95	3	37.67	37.75	-1	11,624	-0.01%
2021/03/12	3	36.53	0	0.00	36.70	3	11,686	0.03%
2021/03/11	6	36.67	1	36.20	36.40	5	11,654	0.04%
2021/03/09	0	0.00	2	36.40	36.70	-2	11,573	-0.02%
2021/03/08	14	36.34	2	36.85	35.50	12	11,480	0.10%
2021/03/05	0	0.00	1	35.60	36.00	-1	11,213	-0.01%
2021/03/04	0	0.00	7	35.12	35.85	-7	11,110	-0.06%
2021/03/02	7	33.76	0	0.00	33.60	7	11,075	0.06%
2021/02/26	2	34.38	3	34.32	34.65	-1	11,162	-0.01%
2021/02/25	3	34.50	0	0.00	35.00	3	11,171	0.03%
2021/02/24	2	34.65	0	0.00	34.55	2	11,196	0.02%
2021/02/23	0	0.00	4	35.58	35.10	-4	11,178	-0.04%
2021/02/22	3	35.43	8	35.46	35.15	-5	11,115	-0.04%
2021/02/19	5	34.82	0	0.00	35.15	5	11,105	0.05%
2021/02/18	4	35.39	35	36.03	35.25	-31	11,037	-0.28%
2021/02/17	0	0.00	1	33.15	33.15	-1	10,811	-0.01%
2021/02/05	4	32.25	0	0.00	32.50	4	10,788	0.04%
2021/02/04	1	32.40	0	0.00	32.45	1	10,781	0.01%
2021/02/03	2	32.78	0	0.00	32.55	2	10,813	0.02%
2021/02/01	0	0.00	5	32.05	32.05	-5	10,888	-0.05%
2021/01/29	7	31.51	0	0.00	31.25	7	10,869	0.06%
2021/01/28	7	32.42	0	0.00	32.40	7	10,763	0.07%
2021/01/27	0	0.00	1	33.05	33.05	-1	10,715	-0.01%
2021/01/26	1	34.00	1	34.00	33.60	0	10,666	0.00%
2021/01/25	7	34.55	1	34.30	34.30	6	10,635	0.06%
2021/01/22	0	0.00	1	34.25	34.35	-1	10,595	-0.01%
2021/01/21	0	0.00	1	34.70	33.50	-1	10,546	-0.01%
2021/01/20	2	33.65	3	34.02	33.50	-1	10,467	-0.01%
2021/01/19	5	34.80	42	35.02	35.25	-37	10,383	-0.36%
2021/01/18	2	33.40	25	33.67	34.70	-23	10,359	-0.22%
2021/01/15	6	35.29	8	35.29	34.95	-2	10,260	-0.02%
2021/01/14	0	0.00	2	36.78	36.70	-2	10,091	-0.02%
2021/01/13	1	35.95	3	36.17	36.00	-2	9,885	-0.02%
2021/01/12	7	36.11	3	36.52	35.55	4	9,816	0.04%
2021/01/11	5	36.82	81	37.60	37.40	-76	9,620	-0.79%
2021/01/08	1	35.40	7	35.64	35.80	-6	9,343	-0.06%
2021/01/07	26	35.16	21	35.05	34.80	5	9,238	0.05%
2021/01/06	13	36.31	2	36.68	35.75	11	9,102	0.12%
2021/01/05	2	37.48	18	37.34	37.15	-16	8,961	-0.18%
2021/01/04	4	36.80	16	36.76	36.70	-12	8,698	-0.14%
2020/12/31	18	37.13	2	37.10	36.90	16	8,539	0.19%
2020/12/30	2	36.30	21	36.64	36.95	-19	8,477	-0.22%
2020/12/29	62	38.01	11	37.81	36.90	51	8,518	0.60%
2020/12/28	14	37.02	25	37.12	37.15	-11	7,947	-0.14%
2020/12/25	3	34.95	3	35.22	35.00	0	7,362	0.00%
2020/12/24	2	34.23	1	34.50	34.20	1	7,220	0.01%
2020/12/23	6	33.90	16	34.59	34.65	-10	7,166	-0.14%
2020/12/22	19	36.04	29	35.83	34.35	-10	6,956	-0.14%
2020/12/21	86	35.58	70.1	36.40	36.65	15.9	6,260	0.25%
2020/12/18	13	33.53	10	33.69	34.00	3	5,401	0.06%
2020/12/17	1	32.00	1	32.45	32.50	0	4,813	0.00%
2020/12/16	20	32.05	5	32.11	32.20	15	4,752	0.31%
2020/12/15	1	31.80	1	32.85	31.60	0	4,656	0.00%
2020/12/10	0	0.00	4	31.85	31.10	-4	4,297	-0.09%
2020/12/08	7	32.59	3	32.03	31.55	4	4,110	0.10%
2020/12/07	1	31.45	0	0.00	31.30	1	3,815	0.03%
2020/12/04	0	0.00	4	31.34	31.40	-4	3,785	-0.11%
2020/12/03	4	30.84	0	0.00	30.75	4	3,754	0.11%
2020/12/01	0	0.00	1	31.20	30.95	-1	3,768	-0.03%
2020/11/30	3	31.62	1	31.30	31.40	2	3,783	0.05%
2020/11/27	3	31.65	1	31.40	32.00	2	3,709	0.05%
2020/11/26	3	31.48	1	31.40	31.55	2	3,637	0.05%
2020/11/25	4	31.02	1	31.50	31.05	3	3,586	0.08%
2020/11/24	6	30.18	1	30.45	30.55	5	3,449	0.14%
2020/11/23	1	30.30	1	30.25	30.30	0	3,411	0.00%
2020/11/20	2	29.80	0	0.00	29.95	2	3,366	0.06%
2020/11/18	6	30.03	2	30.10	30.05	4	3,337	0.12%
2020/11/17	1	29.35	0	0.00	29.50	1	3,274	0.03%
2020/11/16	1	29.50	1	29.70	29.35	0	3,277	0.00%
2020/11/13	1	29.30	0	0.00	29.50	1	3,272	0.03%
2020/11/12	2	29.25	1	29.25	29.25	1	3,267	0.03%
2020/11/11	0	0.00	3	29.65	29.75	-3	3,267	-0.09%
2020/11/10	2	29.00	0	0.00	29.15	2	3,240	0.06%
2020/11/09	5	28.73	0	0.00	28.70	5	3,173	0.16%
2020/11/06	2	28.70	0	0.00	28.80	2	3,117	0.06%
2020/11/05	2	29.00	4	29.05	28.95	-2	3,150	-0.06%
2020/11/04	8	28.91	0	0.00	29.05	8	3,199	0.25%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/28	0.4	29.95	0	0.00	29.25	0.4	3,157	0.01%
2020/10/26	4	30.10	0	0.00	30.10	4	3,122	0.13%
2020/10/22	1	29.15	0	0.00	29.60	1	3,070	0.03%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	2	29.05	0	0.00	29.00	2	3,042	0.07%
2020/10/14	1	29.60	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	30.00	2	29.85	29.85	-1	2,778	-0.04%
2020/10/12	3	30.60	3	29.95	30.00	0	2,713	0.00%
2020/10/08	0	0.00	1	31.30	31.00	-1	2,643	-0.04%
2020/10/07	5	32.45	9	32.03	32.00	-4	2,543	-0.16%
2020/10/06	15	32.30	10	32.10	32.75	5	2,420	0.21%
2020/10/05	0	0.00	12	31.93	32.90	-12	2,163	-0.55%
2020/09/28	0	0.00	2	30.30	30.05	-2	1,914	-0.10%
2020/09/25	2	28.40	0	0.00	28.55	2	1,851	0.11%
2020/09/24	3	28.00	0	0.00	28.00	3	1,862	0.16%
2020/09/22	2	28.80	0	0.00	28.70	2	1,927	0.10%
2020/09/17	4	29.10	0	0.00	29.20	4	2,013	0.20%
2020/09/14	2	29.55	0	0.00	29.50	2	2,082	0.10%
2020/09/11	1	29.55	0	0.00	29.60	1	2,106	0.05%
2020/09/08	0	0.00	1	31.05	30.70	-1	2,133	-0.05%
2020/09/07	1	31.05	2	30.85	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	1	30.50	30.40	-1	2,081	-0.05%
2020/09/03	8	30.43	4	30.41	30.45	4	2,084	0.19%
2020/09/02	0	0.00	4	29.80	29.70	-4	2,067	-0.19%
2020/08/31	2	29.90	0	0.00	30.00	2	2,144	0.09%
2020/08/28	0	0.00	2	29.30	29.30	-2	2,145	-0.09%
2020/08/25	1	29.75	0	0.00	29.70	1	2,186	0.05%
2020/08/24	1	29.10	0	0.00	29.25	1	2,178	0.05%
2020/08/21	1	29.30	0	0.00	29.15	1	2,189	0.05%
2020/08/20	2	28.60	0	0.00	28.75	2	2,191	0.09%
2020/08/18	0	0.00	10	29.65	29.65	-10	2,198	-0.45%
2020/08/14	2	29.50	4	29.55	29.70	-2	2,191	-0.09%
2020/08/12	1	29.25	0	0.00	29.05	1	2,193	0.05%
2020/08/11	0	0.00	7	29.96	29.80	-7	2,177	-0.32%
2020/08/10	0	0.00	41	29.17	29.50	-41	2,128	-1.93%
2020/08/06	0	0.00	1	28.45	27.95	-1	2,096	-0.05%
2020/08/05	0	0.00	5	27.95	27.95	-5	2,107	-0.24%
2020/08/03	4	27.34	0	0.00	27.30	4	2,168	0.18%
2020/07/31	0	0.00	5	27.60	27.75	-5	2,174	-0.23%
2020/07/30	0	0.00	1	27.00	27.30	-1	2,198	-0.05%
2020/07/29	2	27.00	5	27.30	26.80	-3	2,221	-0.14%
2020/07/28	13	26.92	0	0.00	26.35	13	2,246	0.58%
2020/07/27	5	27.30	0	0.00	27.25	5	2,280	0.22%
2020/07/24	20	28.18	0	0.00	28.00	20	2,311	0.87%
2020/07/23	0	0.00	1	28.70	28.55	-1	2,319	-0.04%
2020/07/21	0.2	29.15	7	29.17	29.15	-6.8	2,358	-0.29%
2020/07/20	4	28.58	0	0.00	28.80	4	2,394	0.17%
2020/07/17	0	0.00	2	29.05	28.70	-2	2,418	-0.08%
2020/07/15	1	28.55	0	0.00	29.05	1	2,550	0.04%
2020/07/14	5	28.62	0	0.00	28.55	5	2,576	0.19%
2020/07/13	3	28.88	0	0.00	28.85	3	2,589	0.12%
2020/07/10	6.5	29.20	1	29.45	28.95	5.5	2,632	0.21%
2020/07/09	8	29.82	0	0.00	29.75	8	2,620	0.31%
2020/07/08	5	30.05	0	0.00	30.15	5	2,602	0.19%
2020/07/07	0	0.00	2	30.40	30.45	-2	2,586	-0.08%
2020/07/06	1	30.05	1	30.05	30.10	0	2,550	0.00%
2020/07/02	10	29.60	0	0.00	29.60	10	2,557	0.39%
2020/07/01	8	29.66	0	0.00	29.50	8	2,566	0.31%
2020/06/30	3	31.25	3	31.35	31.30	0	2,488	0.00%
2020/06/29	2	30.90	0	0.00	30.90	2	2,444	0.08%
2020/06/23	3	31.00	0	0.00	30.90	3	2,395	0.13%
2020/06/19	1	31.55	0	0.00	30.90	1	2,397	0.04%
2020/06/18	8	31.10	0	0.00	31.05	8	2,371	0.34%
2020/06/16	4	30.58	0	0.00	30.65	4	2,341	0.17%
2020/06/15	2	30.75	0	0.00	30.45	2	2,400	0.08%
2020/06/11	7	30.44	0	0.00	30.10	7	2,429	0.29%
2020/06/10	17	31.33	0	0.00	31.00	17	2,408	0.71%
2020/06/08	5	31.36	0	0.00	31.35	5	2,366	0.21%
2020/06/05	2	31.85	0.2	32.00	32.05	1.8	2,369	0.08%
2020/06/03	1	30.60	4	30.53	30.60	-3	2,321	-0.13%
2020/06/02	1	29.65	0	0.00	30.00	1	2,306	0.04%
2020/06/01	1	29.55	0	0.00	29.60	1	2,295	0.04%
2020/05/29	2	29.05	0	0.00	29.05	2	2,298	0.09%
2020/05/28	0	0.00	2	29.40	29.40	-2	2,307	-0.09%
2020/05/27	1	29.35	107	29.49	29.40	-106	2,315	-4.58%	大賣/鉅額交易
2020/05/26	0	0.00	100	29.43	29.50	-100	2,320	-4.31%
2020/05/22	1	28.35	0	0.00	28.40	1	2,268	0.04%
2020/05/21	7	28.45	0	0.00	28.65	7	2,269	0.31%
2020/05/20	2	28.20	0	0.00	28.30	2	2,253	0.09%
2020/05/18	2	28.20	0	0.00	28.05	2	2,246	0.09%
2020/05/15	10	28.00	0	0.00	28.00	10	2,242	0.45%
2020/05/13	20	28.35	0	0.00	28.30	20	2,277	0.88%
2020/05/11	0	0.00	30	28.85	28.90	-30	2,287	-1.31%
2020/05/07	100	29.25	0	0.00	29.30	100	2,257	4.43%
2020/04/30	0	0.00	7	29.15	29.55	-7	2,225	-0.31%
2020/04/29	0	0.00	3	29.15	29.25	-3	2,190	-0.14%
2020/04/28	71	28.73	0	0.00	28.95	71	2,141	3.32%
2020/04/27	0	0.00	2	28.55	28.50	-2	2,132	-0.09%
2020/04/21	7	29.00	0	0.00	28.45	7	2,010	0.35%
2020/04/17	34	28.54	0	0.00	28.40	34	1,875	1.81%
2020/04/16	5	28.35	0	0.00	28.35	5	1,846	0.27%
2020/04/15	1	28.25	2	28.25	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	2	27.78	28.00	-2	1,789	-0.11%
2020/04/10	0	0.00	1	27.60	27.70	-1	1,777	-0.06%
2020/04/06	0	0.00	1	26.40	26.55	-1	1,716	-0.06%
2020/04/01	0	0.00	3	26.57	26.55	-3	1,706	-0.18%
2020/03/27	0	0.00	2	25.55	25.55	-2	1,672	-0.12%
2020/03/26	2	25.18	0	0.00	25.45	2	1,650	0.12%
2020/03/24	0	0.00	1	24.00	23.95	-1	1,621	-0.06%
2020/03/23	1	23.35	0	0.00	23.50	1	1,597	0.06%
2020/03/20	9	23.59	0	0.00	24.00	9	1,589	0.57%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/17	1	25.00	0	0.00	25.00	1	1,440	0.07%
2020/03/16	5	26.00	0	0.00	26.00	5	1,402	0.36%
2020/03/13	2	26.13	1	26.80	27.15	1	1,373	0.07%
2020/03/12	5	28.08	0	0.00	28.20	5	1,320	0.38%
2020/03/11	5	28.75	0	0.00	28.85	5	1,294	0.39%
2020/03/10	1	27.15	0	0.00	27.85	1	1,260	0.08%
2020/03/09	6	28.10	1	28.10	28.00	5	1,233	0.41%
2020/03/06	2	28.73	0	0.00	28.70	2	1,228	0.16%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	1	29.30	0	0.00	29.00	1	1,199	0.08%
2020/02/27	5	29.24	0	0.00	29.30	5	1,186	0.42%
2020/02/25	2	29.50	0	0.00	29.50	2	1,164	0.17%
2020/02/18	1	29.35	0	0.00	29.35	1	1,158	0.09%
2020/02/13	0	0.00	4	29.95	29.55	-4	1,118	-0.36%
2020/02/12	4.1	29.65	0	0.00	29.45	4.1	1,108	0.37%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/10	8	29.39	0	0.00	29.35	8	1,101	0.73%
2020/02/07	1	29.85	0	0.00	29.80	1	1,096	0.09%
2020/02/06	1	30.15	1	30.20	30.20	0	1,109	0.00%
2020/02/05	2	30.08	4	30.05	30.00	-2	1,105	-0.18%
2020/02/04	3	29.90	0	0.00	30.50	3	1,091	0.27%
2020/02/03	3	30.13	5	30.00	30.10	-2	1,094	-0.18%
2020/01/30	1	30.50	2	30.90	30.30	-1	1,101	-0.09%
2020/01/08	1	32.50	0	0.00	32.35	1	1,266	0.08%
2020/01/07	10	32.70	0	0.00	32.75	10	1,302	0.77%
2019/12/31	0	0.00	15	33.35	33.60	-15	1,495	-1.00%
2019/12/27	0	0.00	15	33.20	33.10	-15	1,531	-0.98%
2019/12/26	10	33.10	0	0.00	33.15	10	1,549	0.65%
2019/12/25	0	0.00	5	33.40	33.40	-5	1,577	-0.32%
2019/12/24	25	33.33	0	0.00	33.20	25	1,603	1.56%
2019/12/20	1.2	33.60	0	0.00	34.00	1.2	1,664	0.07%
2019/12/19	1	33.70	7	33.80	33.80	-6	1,665	-0.36%
2019/12/18	0	0.00	2	33.65	33.80	-2	1,711	-0.12%
2019/12/17	3	33.40	17	33.40	33.50	-14	1,755	-0.80%
2019/12/16	0	0.00	10	33.15	33.10	-10	1,773	-0.56%
2019/12/13	12	33.16	0	0.00	33.10	12	1,782	0.67%
2019/12/12	16	33.26	0	0.00	33.35	16	1,780	0.90%
2019/12/10	5	33.75	0	0.00	33.75	5	1,798	0.28%
2019/12/04	25	34.14	0	0.00	34.35	25	1,886	1.33%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/11/26	0	0.00	100	33.81	34.00	-100	2,131	-4.69%
2019/11/25	0	0.00	0.8	33.40	33.60	-0.8	2,136	-0.04%
2019/11/05	0	0.00	2	34.25	34.40	-2	2,362	-0.08%
2019/11/01	100	33.76	0	0.00	33.65	100	2,380	4.20%
2019/10/30	0	0.00	70	34.35	34.40	-70	2,439	-2.87%
2019/10/29	0	0.00	30	34.10	34.00	-30	2,440	-1.23%
2019/10/23	24	33.40	0	0.00	33.50	24	2,635	0.91%
2019/10/22	0	0.00	24	34.28	34.10	-24	2,739	-0.88%
2019/10/21	1	33.85	0	0.00	33.95	1	2,878	0.03%
2019/10/16	70	33.54	0	0.00	33.45	70	3,352	2.09%
2019/10/15	22	33.97	0	0.00	34.10	22	3,325	0.66%
2019/10/14	1	34.30	52	34.58	34.90	-51	3,297	-1.55%
2019/10/04	2	32.78	0	0.00	32.85	2	3,138	0.06%
2019/10/02	1	33.30	0	0.00	33.20	1	3,129	0.03%
2019/09/24	0	0.00	12	33.07	33.05	-12	3,064	-0.39%
2019/09/23	3	33.00	0	0.00	33.05	3	3,055	0.10%
2019/09/17	2	34.65	0	0.00	34.70	2	2,967	0.07%
2019/09/16	0	0.00	1	34.70	34.65	-1	2,979	-0.03%
2019/09/12	2	34.45	1	34.55	34.85	1	2,978	0.03%
2019/09/10	11	34.48	0	0.00	34.35	11	2,947	0.37%
2019/09/06	10	35.30	1	34.90	35.00	9	2,906	0.31%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	11	35.94	0	0.00	35.90	11	2,835	0.39%
2019/09/03	40	36.48	3	36.75	36.25	37	2,792	1.33%
2019/09/02	0	0.00	5	35.60	35.90	-5	2,702	-0.19%
2019/08/22	1	32.85	1	32.90	33.00	0	2,470	0.00%
2019/08/21	2	33.00	0	0.00	33.10	2	2,449	0.08%
2019/08/20	0	0.00	3	33.20	33.25	-3	2,420	-0.12%
2019/08/15	0	0.00	15	31.60	32.00	-15	2,311	-0.65%
2019/08/14	1	31.60	0	0.00	31.70	1	2,284	0.04%
2019/08/13	2	32.08	0	0.00	31.70	2	2,239	0.09%
2019/08/06	3	32.70	0	0.00	33.15	3	2,128	0.14%
2019/08/05	3	34.10	6	34.19	33.90	-3	2,093	-0.14%
2019/08/02	0	0.00	1	33.65	33.80	-1	2,089	-0.05%
2019/08/01	2	34.15	3	34.25	34.20	-1	2,046	-0.05%
2019/07/30	3	35.23	11	35.27	35.30	-8	1,990	-0.40%
2019/07/26	2	35.98	1	35.90	35.65	1	1,925	0.05%
2019/07/25	17	35.85	17	35.30	35.85	0	1,899	0.00%
2019/07/24	19.6	36.73	17	37.15	35.75	2.6	1,811	0.14%
2019/07/23	1	36.95	0	0.00	37.40	1	1,674	0.06%
2019/07/22	15	38.31	8	38.26	38.30	7	1,520	0.46%
2019/07/19	6	36.60	5	36.48	36.65	1	1,258	0.08%
2019/07/18	3	35.10	3	35.22	35.10	0	1,151	0.00%
2019/07/17	0	0.00	2	34.30	34.00	-2	995	-0.20%
2019/07/15	0	0.00	2	33.15	33.15	-2	973	-0.21%
2019/07/09	2	34.45	0	0.00	34.60	2	931	0.21%
2019/07/02	3	33.85	6	33.80	33.80	-3	895	-0.34%
2019/06/27	2	33.28	0	0.00	33.25	2	871	0.23%
2019/06/25	0	0.00	2	33.00	32.95	-2	858	-0.23%
2019/06/24	5	33.20	0	0.00	33.05	5	852	0.59%
2019/06/21	0	0.00	1	33.00	32.90	-1	828	-0.12%
2019/06/17	2	32.20	0	0.00	32.20	2	822	0.24%
2019/06/14	1	31.75	0	0.00	31.75	1	835	0.12%
2019/05/28	0	0.00	1	31.25	30.35	-1	914	-0.11%
2019/05/27	1	31.10	0	0.00	31.10	1	922	0.11%
2019/05/24	0	0.00	2	30.85	31.15	-2	939	-0.21%
2019/05/17	0	0.00	3	30.57	30.35	-3	1,034	-0.29%
2019/05/10	1	30.90	0	0.00	30.60	1	1,173	0.09%
2019/05/09	1	31.65	0	0.00	31.20	1	1,166	0.09%
2019/05/08	2	31.63	0	0.00	31.75	2	1,182	0.17%
2019/05/07	2	31.95	0	0.00	32.00	2	1,187	0.17%
2019/05/03	0	0.00	25	32.81	32.65	-25	1,168	-2.14%
2019/05/02	0	0.00	27	32.85	32.55	-27	1,162	-2.32%
2019/04/30	1	32.30	0	0.00	32.30	1	1,140	0.09%
2019/04/25	1	32.10	15	32.08	32.10	-14	1,142	-1.23%
2019/04/24	0	0.00	1	32.30	32.00	-1	1,127	-0.09%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,106	-0.09%
2019/04/18	2	31.25	0	0.00	31.20	2	1,115	0.18%
2019/04/16	1	31.15	0	0.00	31.20	1	1,106	0.09%
2019/04/11	0	0.00	1	31.85	31.50	-1	1,103	-0.09%
2019/03/21	11	30.73	0	0.00	30.65	11	1,120	0.98%
2019/03/18	0	0.00	2	30.45	30.45	-2	1,115	-0.18%
2019/03/07	1	30.40	2	30.45	30.30	-1	1,252	-0.08%
2019/02/25	0	0.00	11	30.51	30.50	-11	1,304	-0.84%
2019/02/21	0	0.00	20	30.25	30.35	-20	1,303	-1.53%
2019/02/20	20	30.19	0	0.00	30.40	20	1,312	1.52%
2019/02/18	10	29.65	0	0.00	29.80	10	1,322	0.76%
2019/02/15	2	29.60	0	0.00	29.55	2	1,335	0.15%
2019/02/11	16	29.96	0	0.00	29.45	16	1,352	1.18%
2019/01/24	2	30.50	0	0.00	30.70	2	1,459	0.14%
2019/01/23	3	30.45	0	0.00	30.55	3	1,484	0.20%
2019/01/22	2	30.95	0	0.00	30.90	2	1,507	0.13%
2019/01/15	0	0.00	1	31.00	31.20	-1	1,714	-0.06%
2019/01/10	0	0.00	2	32.15	31.80	-2	1,825	-0.11%
2019/01/09	1	31.70	1	31.70	31.80	0	1,879	0.00%
2019/01/04	0	0.00	1	31.40	31.50	-1	2,376	-0.04%
2018/12/20	0	0.00	1	31.90	32.00	-1	2,850	-0.04%
2018/12/06	0	0.00	1	31.75	31.50	-1	2,850	-0.04%
2018/12/03	0	0.00	1	32.50	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	1	32.00	32.00	-1	2,785	-0.04%
2018/11/29	0	0.00	17	31.29	31.25	-17	2,754	-0.62%
2018/11/27	7	30.45	0	0.00	30.55	7	2,727	0.26%
2018/11/26	1	30.05	0	0.00	30.05	1	2,729	0.04%
2018/11/23	6	29.68	0	0.00	29.70	6	2,727	0.22%
2018/11/22	7	29.82	0	0.00	29.70	7	2,734	0.26%
2018/11/21	0	0.00	40	29.82	29.95	-40	2,731	-1.46%
2018/11/20	6	30.14	0	0.00	30.15	6	2,728	0.22%
2018/11/19	1	30.40	0	0.00	30.25	1	2,741	0.04%
2018/11/15	4	29.76	0	0.00	29.70	4	2,769	0.14%
2018/11/14	1	30.65	0	0.00	30.75	1	2,736	0.04%
2018/11/13	7	29.81	1	29.90	29.90	6	2,707	0.22%
2018/11/12	5	29.35	1	29.30	29.50	4	2,696	0.15%
2018/11/08	1	30.65	0	0.00	30.50	1	2,760	0.04%
2018/11/05	1	31.15	0	0.00	31.25	1	2,775	0.04%
2018/11/02	0	0.00	3	30.85	31.25	-3	2,787	-0.11%
2018/11/01	1	31.25	0	0.00	31.10	1	2,746	0.04%
2018/10/29	1	32.20	11	31.87	31.70	-10	2,740	-0.36%
2018/10/25	1	33.30	0	0.00	33.50	1	2,714	0.04%
2018/10/24	1	35.15	1	34.30	34.30	0	2,694	0.00%
2018/10/23	9	35.10	2	34.93	35.35	7	2,699	0.26%
2018/10/22	5	35.58	0	0.00	35.50	5	2,672	0.19%
2018/10/19	3	36.12	0	0.00	36.20	3	2,646	0.11%
2018/10/18	2	36.00	0	0.00	36.15	2	2,619	0.08%
2018/10/17	2	36.18	0	0.00	36.05	2	2,597	0.08%
2018/10/16	40	38.80	1	37.95	36.90	39	2,524	1.54%
2018/10/15	0	0.00	16	38.44	38.25	-16	2,375	-0.67%
2018/10/12	1	36.40	0	0.00	37.30	1	2,132	0.05%
2018/10/11	4	36.43	0	0.00	36.10	4	2,034	0.20%
2018/10/09	4	36.58	9	36.64	36.90	-5	1,900	-0.26%
2018/10/08	0	0.00	6	35.91	35.40	-6	1,801	-0.33%
2018/10/05	4	34.50	4	35.11	35.15	0	1,773	0.00%
2018/10/04	2	35.90	0	0.00	35.95	2	1,759	0.11%
2018/10/03	4	36.05	12	36.21	36.20	-8	1,714	-0.47%
2018/10/02	0	0.00	2	35.70	35.70	-2	1,690	-0.12%
2018/10/01	1	35.40	7	35.56	35.35	-6	1,696	-0.35%
2018/09/26	8	34.50	4	35.30	34.35	4	1,695	0.24%
2018/09/25	0	0.00	2	34.90	34.90	-2	1,680	-0.12%
2018/09/12	1	33.30	1	33.20	33.15	0	1,648	0.00%
2018/09/07	3	33.35	3	32.95	33.15	0	1,610	0.00%
2018/09/05	1	33.45	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/08/31	1	33.60	0	0.00	34.15	1	1,554	0.06%
2018/08/24	4	34.40	0	0.00	34.70	4	1,527	0.26%
2018/08/23	1	36.10	1	36.00	35.65	0	1,512	0.00%
2018/08/22	0	0.00	4	35.40	35.15	-4	1,455	-0.27%
2018/08/17	1	34.70	0	0.00	34.55	1	1,433	0.07%
2018/08/16	2	35.55	12	35.43	35.05	-10	1,415	-0.71%
2018/08/15	0	0.00	2	35.00	34.90	-2	1,377	-0.15%
2018/08/13	0	0.00	3	32.80	32.60	-3	1,294	-0.23%
2018/08/10	0	0.00	5	34.10	33.70	-5	1,270	-0.39%
2018/08/08	1	34.10	0	0.00	34.85	1	1,284	0.08%
2018/08/07	3	34.60	0	0.00	34.35	3	1,258	0.24%
2018/08/06	11	34.45	8	34.83	34.60	3	1,196	0.25%
2018/08/02	0	0.00	2	33.03	33.00	-2	1,106	-0.18%
2018/08/01	2	32.55	0	0.00	32.60	2	1,074	0.19%
2018/07/30	1	32.25	0	0.00	31.50	1	1,036	0.10%
2018/07/23	2	30.70	0	0.00	30.85	2	968	0.21%
2018/07/20	0	0.00	1	30.50	30.45	-1	991	-0.10%
2018/07/19	4	30.48	0	0.00	30.40	4	1,015	0.39%
2018/07/13	0	0.00	1	29.90	29.90	-1	1,052	-0.09%
2018/07/10	3	29.55	3	30.15	29.45	0	1,067	0.00%
2018/07/09	2	29.90	0	0.00	29.70	2	1,039	0.19%
2018/07/02	3	32.15	0	0.00	32.15	3	965	0.31%
2018/06/29	0	0.00	139	31.70	33.50	-139	966	-14.38%	大賣/鉅額交易
2018/06/28	5	31.80	0	0.00	31.60	5	955	0.52%
2018/06/13	1	33.90	0	0.00	33.75	1	1,083	0.09%
2018/06/12	10	33.85	0	0.00	33.80	10	1,136	0.88%
2018/06/07	5	33.95	0	0.00	33.95	5	1,160	0.43%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/28	1	33.40	0	0.00	33.55	1	1,341	0.07%
2018/05/24	1	33.40	0	0.00	33.55	1	1,385	0.07%
2018/05/21	2	33.48	0	0.00	33.55	2	1,486	0.13%
2018/05/17	1	33.80	0	0.00	33.50	1	1,523	0.07%
2018/05/16	1	34.20	186	34.65	34.20	-185	1,508	-12.26%	大賣/鉅額交易
2018/05/15	1	34.95	0	0.00	34.85	1	1,526	0.07%
2018/05/11	2	35.25	175	35.23	35.30	-173	1,625	-10.64%	大賣/鉅額交易
2018/05/10	0	0.00	1	35.70	35.60	-1	1,649	-0.06%
2018/04/30	5	35.60	10	36.05	36.40	-5	1,834	-0.27%
2018/04/26	0	0.00	3	35.62	35.60	-3	1,829	-0.16%
2018/04/25	0	0.00	2	35.65	35.15	-2	1,814	-0.11%
2018/04/24	1	35.00	2	35.08	35.30	-1	1,810	-0.06%
2018/04/23	0	0.00	1	35.10	35.00	-1	1,810	-0.06%
2018/04/19	0	0.00	6	34.55	34.25	-6	1,846	-0.32%
2018/04/18	6	33.75	0	0.00	34.00	6	1,869	0.32%
2018/04/11	1	34.70	0	0.00	34.85	1	2,187	0.05%
2018/04/09	1	34.05	0	0.00	34.10	1	2,237	0.04%
2018/04/03	0	0.00	10	34.55	34.75	-10	2,256	-0.44%
2018/03/26	1	34.75	0	0.00	34.70	1	2,313	0.04%
2018/03/23	1	34.95	0	0.00	34.95	1	2,304	0.04%
2018/03/09	3	35.95	0	0.00	36.20	3	2,461	0.12%
2018/03/08	1	36.65	0	0.00	36.40	1	2,599	0.04%
2018/03/06	2	37.35	1	37.40	37.30	1	2,813	0.04%
2018/03/02	0	0.00	11	37.29	37.70	-11	2,780	-0.40%
2018/02/27	20	37.48	0	0.00	37.30	20	2,758	0.72%
2018/02/21	0	0.00	5	35.25	36.30	-5	2,648	-0.19%
2018/02/12	5	34.55	10	34.50	34.55	-5	2,616	-0.19%
2018/02/06	20	34.73	0	0.00	34.65	20	2,558	0.78%
2018/02/05	6	36.98	25	37.06	37.10	-19	2,494	-0.76%
2018/02/01	0	0.00	7	39.39	38.50	-7	2,464	-0.28%
2018/01/31	3	37.35	0	0.00	38.65	3	2,352	0.13%
2018/01/26	0	0.00	2	38.05	38.15	-2	2,308	-0.09%
2018/01/22	4	36.96	0	0.00	36.85	4	2,288	0.17%
2018/01/18	3	37.65	0	0.00	37.60	3	2,314	0.13%
2018/01/17	3	37.70	0	0.00	37.70	3	2,352	0.13%
2018/01/16	0	0.00	1	38.05	38.15	-1	2,372	-0.04%
2018/01/12	0	0.00	0.2	38.65	38.90	-0.2	2,387	-0.01%
2018/01/11	15	38.70	0	0.00	39.25	15	2,347	0.64%
2018/01/10	0	0.00	10	38.55	38.50	-10	2,240	-0.45%
2018/01/08	4	37.66	1	37.80	37.40	3	2,110	0.14%
2018/01/05	0	0.00	1	38.00	37.80	-1	2,108	-0.05%
2018/01/04	0	0.00	2	37.00	37.15	-2	2,071	-0.10%
2018/01/03	0	0.00	35	36.90	37.00	-35	2,069	-1.69%
2018/01/02	1	37.40	26	37.40	37.30	-25	2,055	-1.22%