裕民 (2606)-華南永昌-岡山券商分點個股進出

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
52.2
漲跌
▲0.2
漲幅
+0.38%
成交量
1,784張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/09/20	6	51.98	1	51.80	52.20	5	4,768	0.10%
2024/09/18	2	51.80	0	0.00	51.70	2	5,026	0.04%
2024/09/16	0	0.00	1	51.50	51.80	-1	5,119	-0.02%
2024/09/12	1	51.30	1	51.30	51.20	0	5,253	0.00%
2024/09/10	3	51.00	0	0.00	50.20	3	5,391	0.06%
2024/09/09	1	50.90	0	0.00	51.50	1	5,594	0.02%
2024/09/04	1	51.40	0	0.00	52.00	1	6,408	0.02%
2024/09/03	0	0.00	2	53.45	53.10	-2	6,580	-0.03%
2024/09/02	0	0.00	2	54.20	53.50	-2	6,735	-0.03%
2024/08/30	7	54.94	6	54.72	54.70	1	6,905	0.01%
2024/08/27	0	0.00	1	53.30	53.50	-1	7,189	-0.01%
2024/08/26	0	0.00	8	54.91	54.00	-8	7,271	-0.11%
2024/08/23	0	0.00	1	52.50	53.00	-1	7,447	-0.01%
2024/08/20	2	52.95	2	52.90	52.80	0	7,890	0.00%
2024/08/19	0	0.00	1	53.00	52.90	-1	7,994	-0.01%
2024/08/16	0	0.00	1	53.00	52.90	-1	8,082	-0.01%
2024/08/15	1	52.50	20	53.30	52.50	-19	8,136	-0.23%
2024/08/14	0	0.00	1	52.60	52.80	-1	8,210	-0.01%
2024/08/13	5	51.90	0	0.00	52.00	5	8,464	0.06%
2024/08/12	21	52.49	1	52.30	52.30	20	8,717	0.23%
2024/08/09	0	0.00	11	52.99	52.50	-11	8,975	-0.12%
2024/08/08	1	51.60	0	0.00	51.20	1	9,506	0.01%
2024/08/06	1	48.00	0	0.00	48.80	1	11,621	0.01%
2024/08/05	4	48.63	1	48.70	47.95	3	12,064	0.02%
2024/07/31	0	0.00	20	52.00	51.60	-20	13,531	-0.15%
2024/07/23	6	51.27	4	51.70	51.50	2	13,725	0.01%
2024/07/22	3.1	50.40	1	50.30	50.70	2.1	13,775	0.02%
2024/07/19	3	51.03	6	50.75	50.80	-3	13,749	-0.02%
2024/07/18	0	0.00	4	52.40	52.50	-4	13,753	-0.03%
2024/07/17	1	52.70	1	53.00	52.60	0	13,778	0.00%
2024/07/16	2	53.00	1	52.80	52.60	1	13,919	0.01%
2024/07/15	5	52.62	1	52.50	52.50	4	14,106	0.03%
2024/07/12	3	53.37	0	0.00	53.20	3	14,080	0.02%
2024/07/11	6	54.03	0	0.00	54.00	6	14,058	0.04%
2024/07/10	7	53.39	2	53.15	53.10	5	14,057	0.04%
2024/07/09	7	54.19	4	54.10	53.80	3	14,103	0.02%
2024/07/08	14.1	55.21	2	54.80	54.80	12.1	14,146	0.09%
2024/07/05	10.1	57.07	0	0.00	57.00	10.1	14,004	0.07%
2024/07/04	1	60.10	0	0.00	59.00	1	13,885	0.01%
2024/07/03	1.1	61.29	1	61.59	60.90	0.1	13,838	0.00%
2024/07/02	6	59.82	10.1	59.00	59.50	-4.2	13,551	-0.03%
2024/07/01	1	56.90	5	56.56	56.50	-4	13,238	-0.03%
2024/06/28	1	56.30	2	56.05	55.80	-1	13,180	-0.01%
2024/06/27	4.1	55.30	0	0.00	55.50	4.1	13,138	0.03%
2024/06/26	1	59.30	0.1	58.75	58.10	0.9	12,927	0.01%
2024/06/25	0	0.00	1.1	57.90	58.70	-1.1	12,829	-0.01%
2024/06/21	0	0.00	20	57.30	56.20	-20	12,668	-0.16%
2024/06/20	0	0.00	4	56.45	56.40	-4	12,591	-0.03%
2024/06/19	22	56.19	0	0.00	55.60	22	12,606	0.17%
2024/06/18	2	55.60	0	0.00	56.00	2	12,574	0.02%
2024/06/17	2	56.20	0	0.00	55.80	2	12,620	0.02%
2024/06/14	0	0.00	2	57.00	56.30	-2	12,708	-0.02%
2024/06/13	2	55.45	0	0.00	55.20	2	12,528	0.02%
2024/06/12	18.3	56.45	1	57.30	55.70	17.3	12,391	0.14%
2024/06/11	8	59.45	2	61.30	59.10	6	12,132	0.05%
2024/06/07	0	0.00	14	61.04	61.30	-14	11,895	-0.12%
2024/06/06	0	0.00	1.7	60.07	60.50	-1.7	11,796	-0.01%
2024/06/05	4	59.53	1	59.90	59.80	3	11,822	0.03%
2024/06/04	1	58.60	0	0.00	58.20	1	11,751	0.01%
2024/06/03	5	59.60	0	0.00	59.40	5	11,792	0.04%
2024/05/31	2	59.55	6	59.63	58.80	-4	11,823	-0.03%
2024/05/30	9.2	58.83	0	0.00	59.00	9.2	11,768	0.08%
2024/05/29	4	61.08	3	60.50	59.50	1	11,788	0.01%
2024/05/28	1.5	60.81	22	60.30	60.70	-20.5	11,603	-0.18%
2024/05/27	0	0.00	3	58.57	58.70	-3	11,599	-0.03%
2024/05/24	6	57.55	2	57.90	57.60	4	11,600	0.03%
2024/05/23	5	57.02	0	0.00	57.10	5	11,725	0.04%
2024/05/22	3	58.57	0	0.00	58.30	3	11,753	0.03%
2024/05/21	2	57.35	2	57.30	57.30	0	11,899	0.00%
2024/05/20	4	58.05	0	0.00	57.90	4	12,095	0.03%
2024/05/17	12.2	58.32	0	0.00	57.80	12.2	12,288	0.10%
2024/05/16	0	0.00	8	60.11	60.90	-8	12,071	-0.07%
2024/05/15	2	58.70	5	59.46	58.50	-3	11,826	-0.03%
2024/05/14	8.1	60.67	7.1	61.07	60.70	1	11,626	0.01%
2024/05/13	14.1	62.51	13.3	62.65	60.20	0.7	11,073	0.01%
2024/05/10	14	60.07	6.2	60.99	61.30	7.9	9,899	0.08%
2024/05/09	4	58.70	10.1	59.41	59.00	-6.1	8,897	-0.07%
2024/05/08	14.3	57.92	24.3	61.39	57.10	-10	8,408	-0.12%
2024/05/07	6	56.85	18.3	57.57	57.60	-12.3	7,191	-0.17%
2024/05/03	0	0.00	1	55.50	54.80	-1	6,818	-0.01%
2024/04/30	6.2	54.58	0	0.00	54.20	6.2	6,801	0.09%
2024/04/29	2	56.50	3.2	56.72	55.80	-1.2	6,749	-0.02%
2024/04/26	1	55.60	3	55.20	55.50	-2	6,702	-0.03%
2024/04/24	7	53.47	4	53.83	54.00	3	6,739	0.04%
2024/04/23	1	54.10	1	55.10	54.60	0	6,706	0.00%
2024/04/22	4	55.60	5	56.04	54.80	-1	6,731	-0.01%
2024/04/19	4	54.98	8.2	56.26	55.30	-4.2	6,561	-0.06%
2024/04/18	1	54.10	5	54.10	53.70	-4	6,348	-0.06%
2024/04/17	2.1	53.70	0	0.00	53.70	2.1	6,380	0.03%
2024/04/16	1.1	54.61	0	0.00	54.60	1.1	6,422	0.02%
2024/04/15	1	56.40	7.1	56.61	56.40	-6.1	6,546	-0.09%
2024/04/12	2	55.70	16.1	55.91	55.90	-14.1	6,550	-0.22%
2024/04/11	0	0.00	1	55.00	54.60	-1	6,718	-0.01%
2024/04/09	0	0.00	2.1	54.70	54.40	-2.1	7,181	-0.03%
2024/04/08	2	52.00	5	52.40	52.70	-3	7,259	-0.04%
2024/04/03	1	52.30	0	0.00	52.50	1	7,290	0.01%
2024/04/02	2	53.20	1	53.40	52.90	1	7,370	0.01%
2024/03/29	6	52.73	5	54.00	53.00	1	7,746	0.01%
2024/03/27	1	52.60	1	53.80	53.90	0	8,268	0.00%
2024/03/26	3.1	53.01	0	0.00	53.10	3.1	8,697	0.04%
2024/03/22	4	53.45	1	53.90	54.30	3	9,212	0.03%
2024/03/21	6.1	54.04	1	54.20	54.20	5.1	9,782	0.05%
2024/03/19	0	0.00	2.3	55.16	56.00	-2.3	10,054	-0.02%
2024/03/18	4	52.30	1	52.80	53.90	3	10,106	0.03%
2024/03/15	3.5	52.85	2	52.50	52.50	1.5	10,195	0.01%
2024/03/13	2.1	54.60	1	54.30	54.20	1.1	10,633	0.01%
2024/03/12	6	55.75	1	55.60	55.50	5	10,958	0.05%
2024/03/11	0	0.00	5.2	55.89	56.40	-5.2	11,508	-0.04%
2024/03/08	0	0.00	1	53.90	54.30	-1	13,559	-0.01%
2024/03/07	0.1	53.90	0	0.00	53.40	0.1	14,347	0.00%
2024/03/06	4	54.33	15	54.83	54.40	-11	15,023	-0.07%
2024/03/05	0	0.00	6	55.98	55.00	-6	15,174	-0.04%
2024/03/04	1	54.40	2	54.65	55.70	-1	15,190	-0.01%
2024/03/01	5	54.66	11	54.68	54.60	-6	15,774	-0.04%
2024/02/29	12	54.90	28.2	55.54	55.60	-16.2	15,998	-0.10%
2024/02/27	11.1	53.19	0	0.00	53.60	11.1	15,795	0.07%
2024/02/26	0	0.00	17.1	54.61	54.80	-17.1	15,766	-0.11%
2024/02/23	0	0.00	7.2	53.98	53.60	-7.2	15,632	-0.05%
2024/02/22	1	53.90	8	54.21	52.70	-7	15,529	-0.05%
2024/02/21	18	53.91	25.7	54.01	53.30	-7.7	15,338	-0.05%
2024/02/20	7	51.77	20.4	52.13	53.40	-13.4	15,142	-0.09%
2024/02/19	2	49.55	17.2	49.97	50.20	-15.2	14,915	-0.10%
2024/02/16	0	0.00	0.2	49.20	49.10	-0.2	14,891	0.00%
2024/02/15	0	0.00	11.1	48.33	49.25	-11.1	14,956	-0.07%
2024/02/05	5.5	47.03	0	0.00	47.10	5.5	14,909	0.04%
2024/02/02	5	47.84	0	0.00	47.90	5	14,928	0.03%
2024/02/01	5	48.52	0	0.00	48.60	5	14,934	0.03%
2024/01/31	2.1	47.91	1	48.45	47.80	1.1	14,950	0.01%
2024/01/30	1	48.50	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	5	48.64	49.30	-5	14,969	-0.03%
2024/01/26	4	48.30	1	48.40	48.20	3	15,072	0.02%
2024/01/25	1	48.50	1	48.15	48.60	0	15,132	0.00%
2024/01/24	1	48.80	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.60	4	48.75	48.65	-3	15,088	-0.02%
2024/01/22	10.7	48.33	0	0.00	48.40	10.7	15,122	0.07%
2024/01/19	5	48.38	0	0.00	48.30	5	15,095	0.03%
2024/01/18	0.1	48.05	3	48.15	48.65	-2.9	15,094	-0.02%
2024/01/17	3	47.78	1	47.85	47.80	2	15,068	0.01%
2024/01/16	2.2	48.55	0	0.00	48.45	2.2	15,033	0.01%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/12	1	50.00	1	50.50	50.00	0	15,155	0.00%
2024/01/11	8.1	49.62	0	0.00	49.70	8.1	15,349	0.05%
2024/01/10	4.2	50.41	1	50.30	50.30	3.2	15,379	0.02%
2024/01/09	17	51.63	1	51.70	51.70	16	15,301	0.10%
2024/01/08	20	53.95	0	0.00	53.70	20	15,130	0.13%
2024/01/05	58	54.37	57	54.56	54.90	1	15,025	0.01%
2024/01/04	45	54.09	68	54.63	54.40	-23	14,758	-0.16%
2024/01/03	32	52.64	30	52.73	52.80	2	14,465	0.01%
2024/01/02	1	53.80	14	54.25	52.60	-13	14,470	-0.09%
2023/12/29	4	52.13	9	52.11	52.10	-5	14,338	-0.03%
2023/12/28	4.1	51.87	30	52.19	51.80	-25.9	14,388	-0.18%
2023/12/27	27	53.60	2.1	53.21	52.80	24.9	14,386	0.17%
2023/12/26	3	52.60	9.1	52.21	52.60	-6.1	14,313	-0.04%
2023/12/25	33	50.88	11	51.08	50.40	22	14,156	0.16%
2023/12/22	11	54.28	6	53.75	53.70	5	14,014	0.04%
2023/12/21	8.7	53.42	8	53.68	53.60	0.7	13,779	0.01%
2023/12/20	2	51.75	5	52.20	52.10	-3	13,365	-0.02%
2023/12/19	5	51.70	0	0.00	51.60	5	13,198	0.04%
2023/12/18	3	52.00	5	52.32	53.00	-2	13,098	-0.02%
2023/12/15	3	51.63	3	51.83	51.60	0	12,775	0.00%
2023/12/14	18	51.77	4	51.60	51.70	14	12,793	0.11%
2023/12/11	10	52.52	0	0.00	52.50	10	13,526	0.07%
2023/12/08	26	53.37	1	53.90	53.20	25	13,354	0.19%
2023/12/07	4	53.33	10	53.37	53.10	-6	13,060	-0.05%
2023/12/06	25.2	54.47	23	54.83	54.70	2.1	12,717	0.02%
2023/12/05	77	58.19	47	57.78	57.00	30	12,129	0.25%
2023/12/04	14	54.31	37.1	55.92	56.90	-23.1	9,925	-0.23%
2023/12/01	2	50.25	26.8	51.20	51.80	-24.8	9,065	-0.27%
2023/11/30	2	48.33	14.1	48.50	48.35	-12.1	8,376	-0.14%
2023/11/29	2	48.53	1	48.00	47.90	1	8,206	0.01%
2023/11/28	48	49.63	35	49.20	48.55	13	8,083	0.16%
2023/11/27	1	48.40	21	48.21	47.80	-20	7,400	-0.27%
2023/11/24	15	45.92	0	0.00	45.90	15	7,117	0.21%
2023/11/23	1	44.80	0	0.00	44.85	1	7,084	0.01%
2023/11/21	1	44.90	0	0.00	45.00	1	7,089	0.01%
2023/11/20	1	45.10	0	0.00	45.00	1	7,150	0.01%
2023/11/17	0	0.00	5	46.26	45.70	-5	7,258	-0.07%
2023/11/16	2.1	44.60	0	0.00	45.05	2.1	7,488	0.03%
2023/11/15	4	44.48	3	44.68	44.70	1	7,968	0.01%
2023/11/14	4	44.19	2	44.30	44.30	2	8,634	0.02%
2023/11/13	1	44.70	0	0.00	44.85	1	8,659	0.01%
2023/11/10	3	45.87	2	45.00	45.00	1	8,629	0.01%
2023/11/06	0	0.00	12	47.45	47.50	-12	8,756	-0.14%
2023/11/03	0	0.00	11	47.17	47.20	-11	8,722	-0.13%
2023/11/02	0	0.00	8	45.32	45.95	-8	8,607	-0.09%
2023/10/30	1	43.45	2	44.35	44.60	-1	8,603	-0.01%
2023/10/27	2	43.55	1	43.90	44.15	1	8,584	0.01%
2023/10/26	2	43.60	0	0.00	43.60	2	8,624	0.02%
2023/10/25	1	45.05	1	44.80	44.75	0	8,709	0.00%
2023/10/24	7	44.74	3	44.82	45.10	4	8,780	0.05%
2023/10/23	3	45.62	3	45.35	45.20	0	8,736	0.00%
2023/10/20	6	47.03	4	47.03	46.90	2	8,654	0.02%
2023/10/19	3	48.10	7	48.15	48.70	-4	8,620	-0.05%
2023/10/18	1	46.10	1	47.00	46.20	0	8,414	0.00%
2023/10/16	0	0.00	1	46.05	46.10	-1	8,348	-0.01%
2023/10/12	1	46.65	1	46.75	46.75	0	8,350	0.00%
2023/10/11	1	46.45	3	46.87	46.35	-2	8,339	-0.02%
2023/10/06	3	46.43	6	47.14	47.35	-3	8,251	-0.04%
2023/10/05	1	45.45	1	45.95	45.45	0	8,169	0.00%
2023/10/04	3.1	45.48	0	0.00	45.40	3.1	8,133	0.04%
2023/10/03	3.5	46.46	2	45.80	45.80	1.5	8,093	0.02%
2023/10/02	7	47.32	8	46.84	46.80	-1	8,043	-0.01%
2023/09/28	5	48.57	1	47.85	47.85	4	8,094	0.05%
2023/09/27	10	49.20	13	48.60	48.30	-3	8,137	-0.04%
2023/09/25	2	48.30	3	48.38	48.40	-1	8,079	-0.01%
2023/09/22	9	48.65	5	48.30	48.30	4	8,089	0.05%
2023/09/21	3	50.30	2	49.70	49.45	1	8,031	0.01%
2023/09/20	8	50.22	2	49.93	49.75	6	7,883	0.08%
2023/09/19	16	50.65	4	50.80	50.20	12	7,605	0.16%
2023/09/18	3.1	50.20	1	50.30	50.70	2.1	7,397	0.03%
2023/09/15	2	50.30	81	50.07	50.00	-79	7,169	-1.10%
2023/09/14	3.1	46.37	5	46.48	46.90	-1.9	6,451	-0.03%
2023/09/13	2	43.95	0	0.00	44.65	2	6,258	0.03%
2023/09/12	22	44.73	4	44.65	44.65	18	6,246	0.29%
2023/09/11	1	45.05	0	0.00	44.70	1	6,246	0.02%
2023/09/08	3	45.97	2	46.30	45.75	1	6,222	0.02%
2023/09/07	2	45.35	2	45.05	45.05	0	6,162	0.00%
2023/09/06	2	45.90	3	45.82	45.65	-1	6,172	-0.02%
2023/09/05	11	46.79	3	46.78	46.45	8	6,160	0.13%
2023/09/04	2	45.65	1	45.45	46.65	1	6,133	0.02%
2023/09/01	2	44.93	2	45.18	44.90	0	6,076	0.00%
2023/08/31	3	45.53	3	45.43	45.45	0	6,100	0.00%
2023/08/30	0	0.00	1	46.00	46.00	-1	6,102	-0.02%
2023/08/28	4	44.90	2	44.58	44.80	2	6,111	0.03%
2023/08/25	11	45.36	1	45.20	45.10	10	6,142	0.16%
2023/08/24	6	45.81	5	45.92	45.75	1	6,107	0.02%
2023/08/23	6	47.20	4	46.79	46.65	2	6,043	0.03%
2023/08/22	12	46.08	13	46.32	47.40	-1	6,039	-0.02%
2023/08/21	7	47.14	7	46.06	46.30	0	5,782	0.00%
2023/08/18	5	46.82	29.1	48.08	49.05	-24.1	5,297	-0.45%
2023/08/17	0	0.00	5	43.09	44.60	-5	4,597	-0.11%
2023/08/15	0	0.00	2	42.53	42.60	-2	4,471	-0.04%
2023/08/14	8	42.29	1	41.70	42.00	7	4,461	0.16%
2023/08/11	0	0.00	1	44.00	44.30	-1	4,362	-0.02%
2023/08/10	0.1	44.10	2	43.95	43.75	-1.9	4,310	-0.04%
2023/08/09	1	42.90	0	0.00	42.80	1	4,249	0.02%
2023/08/08	2	43.58	0	0.00	43.55	2	4,268	0.05%
2023/08/07	2	42.85	1	43.15	43.15	1	4,308	0.02%
2023/08/04	2	43.55	0	0.00	43.90	2	4,372	0.05%
2023/08/02	2	43.35	0	0.00	43.50	2	4,360	0.05%
2023/08/01	1.1	43.29	1	43.55	43.45	0.1	4,340	0.00%
2023/07/31	2	42.90	0	0.00	42.50	2	4,403	0.05%
2023/07/28	3	44.28	7	44.74	44.05	-4	4,374	-0.09%
2023/07/27	7	42.66	6	42.88	43.20	1	4,271	0.02%
2023/07/25	2	40.65	2	41.20	41.25	0	4,314	0.00%
2023/07/24	7	41.41	0	0.00	40.85	7	4,345	0.16%
2023/07/21	3	42.92	0	0.00	42.80	3	4,336	0.07%
2023/07/19	7.1	43.43	4	43.10	42.80	3.1	4,354	0.07%
2023/07/18	2	43.00	0	0.00	43.00	2	4,369	0.05%
2023/07/17	2	43.13	0	0.00	43.40	2	4,338	0.05%
2023/07/14	2	43.75	2	44.15	43.80	0	4,340	0.00%
2023/07/13	1	43.20	7	42.89	42.70	-6	4,333	-0.14%
2023/07/12	11	42.46	6	42.67	42.95	5	4,357	0.11%
2023/07/11	10	43.65	0	0.00	43.45	10	4,331	0.23%
2023/07/10	2	44.28	0	0.00	43.50	2	4,397	0.05%
2023/07/07	2	45.20	4	44.91	45.00	-2	4,376	-0.05%
2023/07/06	3	45.63	2	46.25	45.30	1	4,363	0.02%
2023/07/05	1	49.85	6	49.58	49.75	-5	4,279	-0.12%
2023/07/04	11	49.25	7	49.16	49.30	4	4,326	0.09%
2023/07/03	5	48.45	6	48.65	48.50	-1	4,524	-0.02%
2023/06/30	9	47.46	1	48.05	47.30	8	4,536	0.18%
2023/06/29	1	46.90	20	46.83	47.20	-19	4,500	-0.42%
2023/06/28	13	47.42	7	47.52	47.35	6	4,520	0.13%
2023/06/27	17	48.20	0	0.00	48.20	17	4,492	0.38%
2023/06/26	9	48.54	5	48.35	48.45	4	4,580	0.09%
2023/06/19	3	49.12	2	48.85	48.60	1	4,688	0.02%
2023/06/15	6	49.77	7	49.73	49.45	-1	4,672	-0.02%
2023/06/14	3	49.75	31	49.61	49.70	-28	4,760	-0.59%
2023/06/13	21	48.88	0	0.00	48.85	21	4,833	0.43%
2023/06/12	0	0.00	1	49.00	49.05	-1	5,046	-0.02%
2023/06/09	11	49.30	0	0.00	49.30	11	5,098	0.22%
2023/06/08	2	50.30	11	50.19	49.60	-9	5,238	-0.17%
2023/06/07	10	49.35	20	49.95	49.30	-10	5,326	-0.19%
2023/06/05	2	48.80	10	48.95	48.70	-8	5,525	-0.14%
2023/06/01	3	47.70	0	0.00	47.95	3	5,797	0.05%
2023/05/31	19	48.48	2	48.65	48.40	17	5,966	0.28%
2023/05/30	12	49.27	0	0.00	49.05	12	6,381	0.19%
2023/05/29	5	50.30	3	49.87	49.75	2	6,771	0.03%
2023/05/26	9	49.17	0	0.00	49.05	9	7,480	0.12%
2023/05/25	5	51.08	5	50.80	50.80	0	7,598	0.00%
2023/05/24	9	52.02	6	52.17	52.20	3	7,601	0.04%
2023/05/23	2	53.35	1	54.00	53.00	1	7,571	0.01%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/19	0	0.00	1	53.50	53.50	-1	7,625	-0.01%
2023/05/18	2	53.60	1	53.40	53.40	1	7,637	0.01%
2023/05/17	1	53.20	1	53.90	53.60	0	7,642	0.00%
2023/05/15	1	53.20	2	53.00	53.00	-1	7,677	-0.01%
2023/05/12	2	54.20	5	53.80	54.30	-3	7,672	-0.04%
2023/05/11	4	55.00	8	55.19	55.10	-4	7,674	-0.05%
2023/05/10	10	54.37	9	54.64	55.10	1	7,665	0.01%
2023/05/09	1	52.80	0	0.00	52.50	1	7,599	0.01%
2023/05/05	5	52.54	24	51.81	51.90	-19	7,623	-0.25%
2023/05/04	3	52.93	3	53.30	53.30	0	7,607	0.00%
2023/05/03	4	52.88	2	53.50	53.30	2	7,646	0.03%
2023/05/02	2	53.45	2	53.95	54.00	0	7,645	0.00%
2023/04/28	5	53.60	2	53.70	54.40	3	7,622	0.04%
2023/04/27	14	51.60	0	0.00	51.90	14	7,602	0.18%
2023/04/26	4	51.78	0	0.00	51.90	4	7,601	0.05%
2023/04/25	3	54.07	12	54.00	53.70	-9	7,582	-0.12%
2023/04/21	6	55.15	0	0.00	54.70	6	7,611	0.08%
2023/04/20	4	56.20	2	56.20	55.90	2	7,580	0.03%
2023/04/19	3	56.57	1	56.80	56.10	2	7,634	0.03%
2023/04/18	2	57.00	5	57.20	56.70	-3	7,626	-0.04%
2023/04/17	0	0.00	1	58.50	58.50	-1	7,628	-0.01%
2023/04/14	0	0.00	3	57.77	57.70	-3	7,704	-0.04%
2023/04/13	5	57.12	2	57.50	57.10	3	7,729	0.04%
2023/04/12	1	56.60	4	56.80	56.80	-3	7,661	-0.04%
2023/04/11	0	0.00	2	57.20	57.00	-2	7,674	-0.03%
2023/04/10	2	57.15	2	57.00	57.00	0	7,711	0.00%
2023/04/07	1	57.10	11	57.66	57.60	-10	7,673	-0.13%
2023/04/06	2	56.40	5	57.30	55.80	-3	7,597	-0.04%
2023/03/31	8.2	55.64	3	56.03	55.80	5.2	7,472	0.07%
2023/03/30	3	54.10	0	0.00	54.50	3	7,899	0.04%
2023/03/29	2	53.60	0	0.00	53.80	2	8,193	0.02%
2023/03/28	7	54.26	1	54.50	54.50	6	8,489	0.07%
2023/03/27	11	54.80	3	54.93	54.60	8	8,860	0.09%
2023/03/24	2.1	53.67	2	54.20	54.10	0.1	9,209	0.00%
2023/03/23	7.1	54.07	6	53.87	53.80	1.1	9,429	0.01%
2023/03/21	3.1	56.42	3	56.60	56.80	0.1	9,597	0.00%
2023/03/17	6.1	56.60	2.2	56.22	56.20	3.9	9,697	0.04%
2023/03/16	6	57.92	5	56.90	57.10	1	9,642	0.01%
2023/03/15	5	58.12	5	58.62	58.00	0	9,624	0.00%
2023/03/14	0	0.00	1	57.30	57.10	-1	9,519	-0.01%
2023/03/13	10.2	57.09	6	56.80	57.30	4.2	9,596	0.04%
2023/03/10	4	59.10	2	58.70	58.40	2	9,541	0.02%
2023/03/09	4	59.65	5	59.72	59.60	-1	9,609	-0.01%
2023/03/08	11	59.79	2	59.65	59.50	9	9,632	0.09%
2023/03/07	2.3	60.90	11	61.41	61.60	-8.7	9,517	-0.09%
2023/03/06	11	60.26	6	60.90	60.90	5	9,491	0.05%
2023/03/03	17	60.55	9	60.54	60.40	8	9,645	0.08%
2023/03/02	16	60.49	26.1	60.85	60.30	-10.1	9,587	-0.11%
2023/03/01	12.2	59.45	1	57.50	57.40	11.2	9,184	0.12%
2023/02/24	1	60.70	17	61.28	61.00	-16	8,786	-0.18%
2023/02/23	1	55.70	11	55.72	56.60	-10	8,081	-0.12%
2023/02/22	0	0.00	1	52.00	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	1	51.00	50.90	-1	7,899	-0.01%
2023/02/17	2	49.98	0	0.00	49.80	2	8,339	0.02%
2023/02/08	0	0.00	1	51.10	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	2	51.20	51.20	-2	8,809	-0.02%
2023/02/03	0	0.00	1	50.80	50.30	-1	8,854	-0.01%
2023/02/02	1	50.90	2	50.80	50.90	-1	8,866	-0.01%
2023/02/01	2	50.35	3	50.73	50.90	-1	8,801	-0.01%
2023/01/31	2	50.60	4	50.23	50.50	-2	8,733	-0.02%
2023/01/30	2	49.68	13	49.88	50.80	-11	8,702	-0.13%
2023/01/17	4	49.70	10	49.75	49.80	-6	8,684	-0.07%
2023/01/16	6	48.63	6	48.99	49.00	0	8,737	0.00%
2023/01/13	2	49.28	3	49.63	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	6	48.87	49.05	-6	8,699	-0.07%
2023/01/10	0	0.00	5	47.82	47.20	-5	8,655	-0.06%
2023/01/09	3	47.53	2	47.25	48.00	1	8,710	0.01%
2023/01/06	2	46.13	3	46.32	46.30	-1	8,728	-0.01%
2023/01/05	2.1	46.39	0	0.00	46.80	2.1	8,777	0.02%
2023/01/04	3	46.02	1	46.30	46.30	2	8,838	0.02%
2023/01/03	1	48.05	1	47.50	47.50	0	8,787	0.00%
2022/12/30	3	48.87	1	48.70	48.60	2	8,789	0.02%
2022/12/28	2	48.85	1	48.55	48.80	1	8,912	0.01%
2022/12/27	2	49.20	1	48.95	48.95	1	8,924	0.01%
2022/12/23	3	50.12	2	50.05	50.10	1	8,926	0.01%
2022/12/22	3	49.87	18	50.27	51.90	-15	8,837	-0.17%
2022/12/21	3	48.45	3	48.87	49.45	0	8,400	0.00%
2022/12/20	9	48.59	8	48.79	48.20	1	8,143	0.01%
2022/12/19	15.1	49.42	5	47.48	47.60	10.1	7,937	0.13%
2022/12/16	6	50.73	4	50.73	49.85	2	7,667	0.03%
2022/12/15	3	50.17	14	49.87	50.50	-11	7,438	-0.15%
2022/12/14	1	46.05	1	48.10	48.20	0	7,511	0.00%
2022/12/13	1	47.40	4	47.83	47.95	-3	7,307	-0.04%
2022/12/09	0	0.00	3	46.98	47.25	-3	7,285	-0.04%
2022/12/08	0	0.00	2	45.65	45.85	-2	7,536	-0.03%
2022/12/07	1	45.05	1	46.05	45.30	0	7,742	0.00%
2022/12/06	2	45.53	1	46.05	45.00	1	7,662	0.01%
2022/12/05	1	46.25	1	46.35	46.25	0	7,609	0.00%
2022/12/02	4	47.16	0	0.00	46.75	4	7,478	0.05%
2022/12/01	1	48.30	2.1	48.18	48.05	-1.1	7,426	-0.01%
2022/11/30	1	46.50	1	46.50	46.50	0	7,236	0.00%
2022/11/29	1	46.55	4	46.28	46.55	-3	7,190	-0.04%
2022/11/28	6	44.97	5	45.39	45.35	1	7,152	0.01%
2022/11/25	2	46.00	8	46.51	46.50	-6	7,025	-0.09%
2022/11/24	0	0.00	6	44.39	44.50	-6	6,835	-0.09%
2022/11/22	1	42.00	0	0.00	42.35	1	6,665	0.02%
2022/11/18	2	42.80	1	43.20	42.85	1	6,686	0.01%
2022/11/17	0	0.00	2	43.53	43.45	-2	6,635	-0.03%
2022/11/16	2	43.75	5	43.61	43.15	-3	6,589	-0.05%
2022/11/15	5	42.16	16	42.21	42.30	-11	6,364	-0.17%
2022/11/14	1	41.10	2	41.10	41.20	-1	6,236	-0.02%
2022/11/11	1	39.60	1	40.00	39.60	0	6,182	0.00%
2022/11/08	1	38.30	1	38.20	38.20	0	6,163	0.00%
2022/11/07	5	37.15	13	37.57	37.80	-8	6,117	-0.13%
2022/11/04	1	36.40	3	36.80	36.65	-2	6,074	-0.03%
2022/11/03	4	34.70	6	35.28	35.30	-2	5,931	-0.03%
2022/11/02	3	35.38	1	36.05	35.25	2	5,945	0.03%
2022/10/31	4	34.90	3	35.65	35.20	1	5,903	0.02%
2022/10/28	1	35.60	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	3	36.00	36.35	-3	5,931	-0.05%
2022/10/26	5	35.18	2	35.60	35.50	3	5,976	0.05%
2022/10/25	1	36.15	0	0.00	36.10	1	5,980	0.02%
2022/10/24	2	36.18	6	36.62	36.50	-4	6,043	-0.07%
2022/10/21	5	34.92	5	34.97	34.75	0	5,970	0.00%
2022/10/20	1	34.00	1	34.90	35.40	0	6,018	0.00%
2022/10/19	0	0.00	3	35.55	35.30	-3	5,981	-0.05%
2022/10/18	0	0.00	1	35.60	35.40	-1	6,013	-0.02%
2022/10/17	2	34.35	1	34.60	35.35	1	6,185	0.02%
2022/10/14	2	36.40	1	35.95	36.15	1	6,661	0.02%
2022/10/13	10	35.44	0	0.00	35.45	10	6,761	0.15%
2022/10/12	6	36.52	5	36.35	36.90	1	6,911	0.01%
2022/10/11	2	38.68	3	38.95	37.75	-1	6,919	-0.01%
2022/10/07	1	39.50	1	40.50	39.65	0	6,896	0.00%
2022/10/06	0	0.00	4	40.24	40.10	-4	6,862	-0.06%
2022/10/05	0	0.00	2	39.38	39.10	-2	6,785	-0.03%
2022/10/04	1	38.00	3	38.37	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	2	37.18	37.35	-2	6,742	-0.03%
2022/09/30	2	35.48	2.4	36.26	36.50	-0.4	6,774	-0.01%
2022/09/29	3	36.55	0	0.00	36.80	3	6,750	0.04%
2022/09/28	4	37.44	4	37.01	36.65	0	6,741	0.00%
2022/09/27	2	38.85	6	39.11	39.10	-4	6,714	-0.06%
2022/09/26	7	38.84	2	39.25	38.45	5	6,742	0.07%
2022/09/23	3	41.07	4	41.10	41.10	-1	6,693	-0.01%
2022/09/22	6	40.68	2	41.20	40.45	4	6,612	0.06%
2022/09/21	1	40.35	7	40.81	41.10	-6	6,460	-0.09%
2022/09/19	2	39.28	1	39.50	39.00	1	6,355	0.02%
2022/09/16	0	0.00	1	40.80	41.05	-1	6,414	-0.02%
2022/09/15	10	40.96	6	40.97	40.55	4	6,587	0.06%
2022/09/14	0	0.00	7	39.39	39.85	-7	6,586	-0.11%
2022/09/13	0	0.00	1	38.00	38.00	-1	6,587	-0.02%
2022/09/12	0	0.00	5	37.00	37.90	-5	6,890	-0.07%
2022/09/08	9	37.09	0	0.00	37.00	9	7,074	0.13%
2022/09/07	3	36.50	2	36.65	37.20	1	7,174	0.01%
2022/09/02	10	37.05	0	0.00	37.00	10	7,312	0.14%
2022/08/31	16	37.49	5	38.05	38.15	11	7,394	0.15%
2022/08/30	13	38.39	0	0.00	38.50	13	7,327	0.18%
2022/08/29	5	38.28	0	0.00	38.40	5	7,400	0.07%
2022/08/25	9	39.99	0	0.00	39.95	9	7,530	0.12%
2022/08/24	0	0.00	1	40.50	40.25	-1	7,609	-0.01%
2022/08/23	4	40.21	0	0.00	40.10	4	7,950	0.05%
2022/08/22	6	40.25	4	40.55	40.55	2	8,132	0.02%
2022/08/19	1	42.00	0	0.00	41.95	1	8,296	0.01%
2022/08/18	2	42.98	1	43.50	42.85	1	8,556	0.01%
2022/08/17	2	42.50	3	42.63	42.40	-1	8,576	-0.01%
2022/08/15	1	42.35	3	42.20	42.30	-2	8,896	-0.02%
2022/08/11	5	42.01	7	42.01	42.05	-2	9,168	-0.02%
2022/08/10	1	41.65	0	0.00	41.50	1	9,250	0.01%
2022/08/09	0	0.00	5	41.50	41.30	-5	9,411	-0.05%
2022/08/08	0	0.00	5	40.90	40.90	-5	9,665	-0.05%
2022/08/05	5	40.85	2	40.95	41.10	3	9,791	0.03%
2022/08/04	11	39.93	0	0.00	40.45	11	10,049	0.11%
2022/08/02	9	41.27	52	41.27	41.30	-43	10,482	-0.41%
2022/08/01	0	0.00	1	42.50	42.60	-1	10,768	-0.01%
2022/07/29	14	42.37	16	42.53	41.90	-2	11,141	-0.02%
2022/07/28	0	0.00	2	42.45	42.45	-2	11,248	-0.02%
2022/07/26	1	42.10	0	0.00	42.15	1	11,592	0.01%
2022/07/22	10	42.96	8	42.48	42.85	2	12,103	0.02%
2022/07/21	49	44.12	7	43.21	43.30	42	12,295	0.34%
2022/07/20	14	42.09	1	42.25	41.45	13	12,072	0.11%
2022/07/19	1	40.95	2	41.75	41.50	-1	12,205	-0.01%
2022/07/18	0	0.00	3	40.00	40.15	-3	12,501	-0.02%
2022/07/15	11	38.94	10	38.75	38.75	1	13,161	0.01%
2022/07/14	0	0.00	1	39.80	39.80	-1	14,468	-0.01%
2022/07/13	1	39.35	1	38.95	38.70	0	14,784	0.00%
2022/07/12	6	38.29	0	0.00	38.15	6	14,888	0.04%
2022/07/11	3	40.00	0	0.00	40.40	3	15,204	0.02%
2022/07/08	0	0.00	3	40.52	40.60	-3	15,246	-0.02%
2022/07/07	2	38.95	2	39.33	39.45	0	15,220	0.00%
2022/07/06	0	0.00	5	39.05	39.05	-5	15,215	-0.03%
2022/07/05	6	40.02	6	39.76	40.35	0	15,211	0.00%
2022/07/04	4	39.01	6	39.91	39.55	-2	15,179	-0.01%
2022/07/01	3	39.05	1	38.90	38.90	2	15,157	0.01%
2022/06/30	0	0.00	2	41.23	41.05	-2	15,084	-0.01%
2022/06/29	17	42.79	19	42.28	42.30	-2	15,036	-0.01%
2022/06/28	2	43.35	5	43.15	43.50	-3	14,977	-0.02%
2022/06/27	12	43.47	9	43.77	43.65	3	14,966	0.02%
2022/06/24	3	44.72	3	44.58	44.45	0	14,805	0.00%
2022/06/23	6	44.32	1	44.50	43.85	5	14,697	0.03%
2022/06/22	4	46.59	2	46.48	45.50	2	14,558	0.01%
2022/06/21	11	48.48	8	48.09	47.95	3	14,233	0.02%
2022/06/20	18	49.08	6	49.88	48.00	12	13,989	0.09%
2022/06/17	1	51.11	11	51.35	51.80	-10	13,700	-0.07%
2022/06/16	11	53.54	0	0.00	52.40	11	13,487	0.08%
2022/06/15	3	54.83	0	0.00	54.60	3	13,433	0.02%
2022/06/14	1	55.60	0	0.00	55.60	1	13,477	0.01%
2022/06/13	6	56.93	0	0.00	56.50	6	13,726	0.04%
2022/06/10	2	57.30	0	0.00	57.20	2	14,145	0.01%
2022/06/09	3	57.87	0	0.00	58.20	3	14,520	0.02%
2022/06/08	2	58.15	1	58.20	58.30	1	14,847	0.01%
2022/06/07	16	58.03	4	57.90	57.80	12	15,624	0.08%
2022/06/06	1	58.70	1	58.60	58.50	0	15,684	0.00%
2022/06/02	0	0.00	1.1	59.40	59.30	-1.1	15,670	-0.01%
2022/06/01	5	59.12	1	59.30	59.50	4	15,733	0.03%
2022/05/31	10.4	59.52	1	59.10	59.00	9.4	15,703	0.06%
2022/05/30	9	61.53	0	0.00	61.50	9	15,495	0.06%
2022/05/27	7	61.97	8	61.60	62.80	-1	15,313	-0.01%
2022/05/26	8.3	62.73	10	61.71	61.20	-1.7	15,150	-0.01%
2022/05/24	3	61.67	4	61.65	61.10	-1	15,143	-0.01%
2022/05/23	0	0.00	20	62.02	61.30	-20	15,342	-0.13%
2022/05/20	2	59.00	4	59.28	59.00	-2	15,223	-0.01%
2022/05/19	18	57.23	6	57.58	57.50	12	15,237	0.08%
2022/05/18	6	59.63	1	59.20	59.20	5	15,152	0.03%
2022/05/17	19	59.85	6	59.40	59.40	13	15,086	0.09%
2022/05/16	6	59.80	4	60.60	61.40	2	14,984	0.01%
2022/05/13	4.2	60.71	4	61.33	60.50	0.2	14,742	0.00%
2022/05/12	5.1	61.73	9	60.72	60.00	-3.9	14,645	-0.03%
2022/05/11	7.1	62.86	3	62.70	62.70	4.1	14,408	0.03%
2022/05/10	7	64.84	4	64.73	64.70	3	14,364	0.02%
2022/05/09	8	65.40	15	64.77	63.10	-7	14,165	-0.05%
2022/05/06	15	65.28	7	66.01	66.00	8	13,914	0.06%
2022/05/05	8	64.88	10	65.40	65.30	-2	13,608	-0.01%
2022/05/04	6	64.97	3	65.00	64.20	3	13,444	0.02%
2022/05/03	1	63.10	0.1	63.10	63.40	0.9	13,257	0.01%
2022/04/29	1	64.60	4	65.10	64.20	-3	13,166	-0.02%
2022/04/28	2.3	63.08	2	62.65	62.00	0.3	12,901	0.00%
2022/04/27	11	64.34	4	64.93	64.50	7	12,636	0.06%
2022/04/26	7	65.63	4	63.18	62.80	3	12,335	0.02%
2022/04/25	8	65.69	3	64.97	66.30	5	12,021	0.04%
2022/04/22	15	69.09	9	68.87	69.10	6	11,733	0.05%
2022/04/21	8	68.16	39	68.47	69.50	-31	11,261	-0.28%
2022/04/20	13	68.21	19	67.00	65.90	-6	10,553	-0.06%
2022/04/19	12	64.22	16	64.31	64.80	-4	9,265	-0.04%
2022/04/18	1	62.40	2	62.05	62.10	-1	8,963	-0.01%
2022/04/15	4	60.45	12	61.93	62.30	-8	8,829	-0.09%
2022/04/14	0	0.00	3	58.93	59.80	-3	8,508	-0.04%
2022/04/13	0	0.00	3	58.03	58.10	-3	8,484	-0.04%
2022/04/12	2	56.30	0	0.00	57.10	2	8,474	0.02%
2022/04/11	2	56.90	11	57.39	56.90	-9	8,469	-0.11%
2022/04/08	0.1	57.60	2	57.60	57.30	-1.9	8,519	-0.02%
2022/04/07	8	56.69	0	0.00	56.10	8	8,560	0.09%
2022/04/06	1	58.10	3	58.20	58.00	-2	8,554	-0.02%
2022/04/01	0	0.00	1	59.70	59.90	-1	8,629	-0.01%
2022/03/30	1	58.80	0	0.00	59.80	1	8,858	0.01%
2022/03/29	2	59.15	0	0.00	58.70	2	9,176	0.02%
2022/03/25	17	59.39	1	59.40	59.20	16	10,155	0.16%
2022/03/24	0	0.00	4	61.30	62.00	-4	10,372	-0.04%
2022/03/23	0	0.00	1	62.20	61.80	-1	10,790	-0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	3	61.60	35	62.18	62.40	-32	11,120	-0.29%
2022/03/18	4	61.73	2	61.80	61.70	2	11,220	0.02%
2022/03/17	7	62.34	5	63.50	63.40	2	11,268	0.02%
2022/03/16	2	64.35	1	61.60	61.60	1	11,267	0.01%
2022/03/15	8	65.30	5	63.72	62.50	3	11,099	0.03%
2022/03/14	5	66.64	13	66.88	67.20	-8	11,077	-0.07%
2022/03/11	18	65.34	10	64.48	65.10	8	10,840	0.07%
2022/03/10	0	0.00	70	64.91	65.60	-70	10,814	-0.65%
2022/03/09	1	59.40	0	0.00	59.80	1	10,174	0.01%
2022/03/08	0	0.00	5	59.26	59.10	-5	10,330	-0.05%
2022/03/07	0	0.00	1	60.40	60.60	-1	10,318	-0.01%
2022/03/04	18	61.84	0	0.00	61.50	18	10,302	0.17%
2022/03/03	0	0.00	2	61.70	61.80	-2	10,289	-0.02%
2022/03/02	0	0.00	1	60.30	60.30	-1	10,282	-0.01%
2022/03/01	1	61.10	4	60.45	61.00	-3	10,362	-0.03%
2022/02/25	6	61.02	3	62.23	60.50	3	10,445	0.03%
2022/02/24	0	0.00	10	60.50	59.90	-10	10,301	-0.10%
2022/02/23	22	62.37	12	61.68	61.50	10	10,203	0.10%
2022/02/22	6	62.17	1	61.80	60.30	5	9,947	0.05%
2022/02/21	0	0.00	7	61.99	61.10	-7	9,883	-0.07%
2022/02/18	2	60.85	6	60.30	60.90	-4	9,838	-0.04%
2022/02/17	0	0.00	3	60.03	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	2	60.15	60.50	-2	9,907	-0.02%
2022/02/15	2	59.40	2	59.50	59.40	0	9,999	0.00%
2022/02/14	5	59.56	1	60.00	58.60	4	10,179	0.04%
2022/02/11	1	60.20	0	0.00	59.90	1	10,341	0.01%
2022/02/10	1	59.50	5	59.94	59.70	-4	10,690	-0.04%
2022/02/09	1	57.70	2	58.50	58.30	-1	10,695	-0.01%
2022/02/08	1	56.80	5	57.44	57.90	-4	10,744	-0.04%
2022/02/07	7	56.46	12	55.86	56.80	-5	10,889	-0.05%
2022/01/26	2	52.95	2	53.30	53.10	0	11,253	0.00%
2022/01/25	5	52.68	0	0.00	52.10	5	11,378	0.04%
2022/01/24	1	53.60	0	0.00	54.80	1	11,476	0.01%
2022/01/21	2	55.05	1	55.00	54.80	1	11,632	0.01%
2022/01/20	1	55.50	0	0.00	56.00	1	11,782	0.01%
2022/01/19	3	56.33	2	57.50	55.20	1	11,905	0.01%
2022/01/18	1	57.50	1	57.40	57.60	0	12,050	0.00%
2022/01/17	0	0.00	2	57.30	57.40	-2	12,348	-0.02%
2022/01/14	3	57.93	1	56.90	58.20	2	12,809	0.02%
2022/01/13	1	57.60	3	57.67	57.90	-2	12,982	-0.02%
2022/01/12	4	57.75	7	57.20	57.00	-3	13,150	-0.02%
2022/01/11	2	59.00	0	0.00	58.30	2	13,349	0.01%
2022/01/10	2	58.60	2	58.50	58.10	0	13,970	0.00%
2022/01/07	1	60.70	5	59.52	58.80	-4	14,396	-0.03%
2022/01/06	3	60.47	0	0.00	60.00	3	15,431	0.02%
2022/01/05	1	61.10	1	60.40	60.40	0	16,468	0.00%
2022/01/04	1	60.60	0	0.00	60.60	1	17,433	0.01%
2022/01/03	2	59.70	1	59.40	60.00	1	19,950	0.01%
2021/12/30	5	60.20	5	60.72	60.40	0	20,752	0.00%
2021/12/29	1	61.40	2.3	61.57	61.10	-1.3	21,392	-0.01%
2021/12/28	7	61.29	2	61.45	61.00	5	22,378	0.02%
2021/12/27	2	61.55	3	62.03	61.20	-1	23,881	0.00%
2021/12/24	5	62.82	5.1	62.07	62.00	-0.1	25,225	0.00%
2021/12/23	54	63.65	23	63.63	63.00	31	25,739	0.12%
2021/12/22	14	63.27	19	64.01	64.30	-5	25,689	-0.02%
2021/12/21	14	62.24	87	63.20	63.70	-73	25,369	-0.29%
2021/12/20	24.1	61.51	12	60.94	60.40	12.1	24,862	0.05%
2021/12/17	9.1	60.87	20	61.60	60.80	-10.9	24,709	-0.04%
2021/12/16	4	59.88	1	60.00	59.70	3	24,393	0.01%
2021/12/15	1	60.80	3	59.73	60.00	-2	24,326	-0.01%
2021/12/14	20	58.30	0	0.00	58.30	20	24,183	0.08%
2021/12/13	0	0.00	2	60.05	60.30	-2	24,095	-0.01%
2021/12/10	3	59.47	4	60.33	60.10	-1	24,122	0.00%
2021/12/09	1	59.80	4	59.80	60.40	-3	24,195	-0.01%
2021/12/08	16	60.84	2	62.00	60.60	14	24,358	0.06%
2021/12/07	1	57.50	8	58.79	59.30	-7	24,014	-0.03%
2021/12/06	6	58.22	32	58.21	57.50	-26	23,920	-0.11%
2021/12/03	14	56.25	0	0.00	56.20	14	23,755	0.06%
2021/12/02	12	56.21	26.8	55.84	56.40	-14.8	23,998	-0.06%
2021/12/01	0	0.00	28	54.51	55.00	-28	23,914	-0.12%
2021/11/30	0	0.00	5	54.02	53.90	-5	24,170	-0.02%
2021/11/29	6	52.40	5	52.46	52.50	1	24,393	0.00%
2021/11/26	12.1	52.10	1	51.90	52.00	11.1	24,668	0.04%
2021/11/25	4	54.48	0	0.00	54.20	4	24,831	0.02%
2021/11/24	5	54.14	15	54.74	55.00	-10	25,196	-0.04%
2021/11/23	11	53.32	1.5	53.10	52.90	9.5	25,350	0.04%
2021/11/22	3	53.20	3	53.80	53.30	0	25,787	0.00%
2021/11/19	7	52.54	5	53.62	52.30	2	26,379	0.01%
2021/11/18	1	53.70	4	53.68	53.50	-3	27,876	-0.01%
2021/11/17	20	53.49	15	53.27	53.10	5	27,980	0.02%
2021/11/16	13.2	54.78	3	55.07	54.80	10.2	28,225	0.04%
2021/11/15	2	54.00	6	53.87	54.20	-4	28,822	-0.01%
2021/11/12	5.2	54.42	0	0.00	54.70	5.2	29,155	0.02%
2021/11/11	25.2	55.16	2	56.10	54.60	23.2	29,109	0.08%
2021/11/10	1	57.80	36	57.36	56.80	-35	29,053	-0.12%
2021/11/09	17	56.84	51	56.30	56.50	-34	29,003	-0.12%
2021/11/08	6	55.10	5	54.72	55.20	1	28,746	0.00%
2021/11/05	14	52.80	13	53.02	53.60	1	28,800	0.00%
2021/11/04	6	54.13	4	53.90	53.10	2	28,843	0.01%
2021/11/03	13	54.59	36.1	55.23	53.90	-23.1	28,869	-0.08%
2021/11/02	12.1	52.95	3	52.67	52.70	9.1	28,987	0.03%
2021/11/01	2	52.20	3	52.67	52.10	-1	28,983	0.00%
2021/10/29	10	52.00	15	52.18	52.60	-5	28,909	-0.02%
2021/10/28	9	52.08	14	51.59	51.30	-5	28,915	-0.02%
2021/10/27	8	51.76	4	51.80	51.70	4	29,021	0.01%
2021/10/26	7	52.19	7	52.29	53.20	0	29,449	0.00%
2021/10/25	77	52.81	7	52.50	53.20	70	29,733	0.24%
2021/10/22	16	53.24	36	52.05	52.00	-20	29,803	-0.07%
2021/10/21	1	56.60	3	56.83	55.80	-2	29,602	-0.01%
2021/10/20	4	56.98	5	56.10	56.00	-1	29,630	0.00%
2021/10/19	9	56.61	6	57.30	56.50	3	29,940	0.01%
2021/10/18	57	56.65	14	56.67	56.60	43	30,269	0.14%
2021/10/15	10	60.15	22	60.20	60.50	-12	30,171	-0.04%
2021/10/14	62	60.43	34.3	60.74	60.00	27.7	30,170	0.09%
2021/10/13	46	64.26	227	62.65	61.90	-181	29,532	-0.61%	大賣/鉅額交易
2021/10/12	39.3	67.95	38	68.55	65.70	1.3	30,230	0.00%
2021/10/08	298	72.38	63	72.49	72.90	235	30,745	0.76%	大買/鉅額交易
2021/10/07	8	69.21	59	71.74	72.10	-51	29,252	-0.17%
2021/10/06	8	66.00	9	65.83	65.60	-1	29,263	0.00%
2021/10/05	25	63.88	25	64.10	66.00	0	29,145	0.00%
2021/10/04	21	65.39	22	64.95	65.90	-1	28,809	0.00%
2021/10/01	20	65.54	9	65.72	62.90	11	28,252	0.04%
2021/09/30	35	66.99	65	66.53	68.60	-30	27,943	-0.11%
2021/09/29	3	63.50	29	64.20	62.40	-26	28,571	-0.09%
2021/09/28	52	62.33	10	62.30	62.30	42	29,643	0.14%
2021/09/27	2	64.50	23	64.72	63.90	-21	31,156	-0.07%
2021/09/24	5	65.56	9	65.30	65.00	-4	34,992	-0.01%
2021/09/23	0	0.00	5	63.76	64.00	-5	37,296	-0.01%
2021/09/22	5	62.24	1	61.70	62.00	4	39,665	0.01%
2021/09/17	3	63.73	0	0.00	63.50	3	42,413	0.01%
2021/09/16	20	63.80	2	63.55	63.50	18	44,810	0.04%
2021/09/15	4	64.05	3	63.80	63.90	1	47,675	0.00%
2021/09/14	12	65.43	4	65.23	63.60	8	49,222	0.02%
2021/09/13	7	65.07	11	63.95	63.90	-4	52,959	-0.01%
2021/09/10	4	62.23	11	62.26	62.90	-7	53,114	-0.01%
2021/09/09	6	61.85	25	61.55	61.70	-19	53,750	-0.04%
2021/09/08	5	61.76	47	62.05	62.90	-42	54,643	-0.08%
2021/09/07	22	63.76	12	63.09	61.70	10	55,285	0.02%
2021/09/06	5	62.94	7	62.43	61.60	-2	55,658	0.00%
2021/09/03	21	64.42	5.7	64.12	63.80	15.3	56,174	0.03%
2021/09/02	56	66.15	51	66.48	67.20	5	56,309	0.01%
2021/09/01	65	67.10	30	66.49	65.80	35	56,476	0.06%
2021/08/31	27.5	70.36	6	70.30	69.30	21.5	56,856	0.04%
2021/08/30	11.2	72.46	14	72.99	70.90	-2.8	57,079	0.00%
2021/08/27	28	71.31	16	71.36	70.20	12	57,053	0.02%
2021/08/26	26	73.99	14	73.41	72.90	12	57,307	0.02%
2021/08/25	17	72.68	33	72.82	74.00	-16	58,239	-0.03%
2021/08/24	55	73.05	149	72.65	72.80	-94	58,124	-0.16%	大賣/
2021/08/23	0	0.00	31	70.00	70.10	-31	57,448	-0.05%
2021/08/20	11	62.37	47	62.90	63.80	-36	58,353	-0.06%
2021/08/19	22	61.93	24	62.91	60.40	-2	59,070	0.00%
2021/08/18	17	59.73	47	61.49	62.40	-30	59,461	-0.05%
2021/08/17	7	58.67	52	57.99	57.10	-45	60,462	-0.07%
2021/08/16	12	59.44	0	0.00	58.80	12	61,044	0.02%
2021/08/13	6	62.27	24	62.52	61.20	-18	61,556	-0.03%
2021/08/12	0.5	62.40	2	62.30	62.60	-1.5	62,214	0.00%
2021/08/11	35	60.67	0	0.00	61.20	35	62,923	0.06%
2021/08/10	7	62.56	3	63.77	62.30	4	62,981	0.01%
2021/08/09	11	64.14	5	63.48	63.00	6	63,482	0.01%
2021/08/06	27	66.62	32	65.39	64.20	-5	63,902	-0.01%
2021/08/05	1	64.40	1	63.50	63.10	0	63,763	0.00%
2021/08/04	12	64.03	7	64.20	64.00	5	63,876	0.01%
2021/08/03	1	64.10	1	64.90	63.90	0	64,567	0.00%
2021/08/02	6	62.57	2	65.00	64.50	4	65,142	0.01%
2021/07/30	19	66.29	11	66.97	62.60	8	65,383	0.01%
2021/07/29	21	64.38	28	65.23	67.20	-7	65,268	-0.01%
2021/07/28	17	63.01	21	62.91	62.30	-4	65,495	-0.01%
2021/07/27	20	62.82	5	63.60	62.00	15	65,896	0.02%
2021/07/26	47	65.55	22	65.05	64.10	25	67,139	0.04%
2021/07/23	43	66.67	18	67.27	67.00	25	67,620	0.04%
2021/07/22	6	63.58	9.1	64.51	64.90	-3.1	67,897	0.00%
2021/07/21	33	65.35	216	64.94	65.00	-183	68,700	-0.27%	大賣/鉅額交易
2021/07/20	28	68.26	29	68.07	67.90	-1	69,019	0.00%
2021/07/19	27	71.33	29	71.42	70.60	-2	69,684	0.00%
2021/07/16	100.1	72.95	52	73.41	71.00	48.1	70,256	0.07%
2021/07/15	58	72.18	63	72.22	73.90	-5	69,495	-0.01%
2021/07/14	59	67.86	56.2	68.20	67.20	2.8	69,104	0.00%
2021/07/13	26	69.65	60	69.65	69.50	-34	68,429	-0.05%
2021/07/12	30	74.46	59	72.37	71.80	-29	67,993	-0.04%
2021/07/09	52	74.28	47.2	73.19	72.10	4.8	67,505	0.01%
2021/07/08	48	76.09	46	76.19	76.00	2	67,084	0.00%
2021/07/07	69	77.23	67	75.48	75.60	2	66,212	0.00%
2021/07/06	108	78.47	34	78.40	77.00	74	65,280	0.11%	大買/
2021/07/05	94.2	79.20	68.1	80.75	78.00	26.1	64,163	0.04%
2021/07/02	111.3	86.88	55	87.04	84.50	56.3	62,931	0.09%	大買/
2021/07/01	230.4	91.81	259	91.48	88.70	-28.7	61,490	-0.05%	大買/大賣/
2021/06/30	132	86.84	133	87.28	89.10	-1	57,706	0.00%	大買/大賣/
2021/06/29	186	86.77	120	85.89	83.00	66	55,515	0.12%	大買/大賣/
2021/06/28	149	82.04	149.1	83.99	85.00	-0.1	53,345	0.00%	大買/大賣/
2021/06/25	201.1	80.39	238	80.27	79.00	-36.9	50,615	-0.07%	大買/大賣/
2021/06/24	121	77.76	118.5	77.78	77.70	2.5	48,291	0.01%	大買/大賣/
2021/06/23	44	76.17	33	77.38	74.50	11	45,419	0.02%
2021/06/22	116.1	81.42	103	81.80	82.70	13.1	43,824	0.03%	大買/大賣/
2021/06/21	3	75.60	29	75.58	75.60	-26	40,035	-0.06%
2021/06/18	19	66.15	36	68.37	68.80	-17	39,777	-0.04%
2021/06/17	33	61.35	64.4	61.23	62.60	-31.4	39,449	-0.08%
2021/06/16	34	60.37	33	60.31	58.60	1	38,616	0.00%
2021/06/15	47	60.40	29	60.66	61.20	18	37,964	0.05%
2021/06/11	38	58.77	90	58.74	58.30	-52	37,224	-0.14%
2021/06/09	46	56.51	30	55.14	55.10	16	36,302	0.04%
2021/06/08	46	59.71	41	58.05	57.20	5	35,860	0.01%
2021/06/07	20	56.88	7	56.00	57.20	13	35,212	0.04%
2021/06/04	13	59.09	32	60.08	59.00	-19	34,757	-0.05%
2021/06/03	60	62.17	34	62.25	61.30	26	34,450	0.08%
2021/06/02	64	62.44	31	62.96	61.60	33	34,207	0.10%
2021/06/01	64	59.71	56	60.35	61.00	8	32,922	0.02%
2021/05/31	35	61.11	38	61.30	59.80	-3	32,520	-0.01%
2021/05/28	198	60.59	97	60.06	60.40	101	31,635	0.32%	大買/鉅額交易
2021/05/27	44.6	58.59	28	58.41	58.30	16.6	30,551	0.05%
2021/05/26	61	57.48	65	58.10	57.10	-4	29,473	-0.01%
2021/05/25	70	56.95	27	55.20	57.50	43	28,382	0.15%
2021/05/24	3	54.07	14	55.50	55.90	-11	26,966	-0.04%
2021/05/21	25	48.14	26	49.31	50.90	-1	26,332	0.00%
2021/05/20	14.4	49.45	6	48.15	46.35	8.4	25,730	0.03%
2021/05/19	40	50.03	41	50.35	51.10	-1	24,989	0.00%
2021/05/18	1	47.65	1	47.65	47.65	0	24,375	0.00%
2021/05/17	8	44.72	8	43.83	43.35	0	24,091	0.00%
2021/05/14	28	51.66	18	47.53	47.45	10	23,447	0.04%
2021/05/13	18.2	52.91	3	52.70	52.70	15.2	22,766	0.07%
2021/05/12	6.2	58.55	10	61.20	58.50	-3.8	22,337	-0.02%
2021/05/11	41	66.34	33	67.46	65.00	8	22,097	0.04%
2021/05/10	53	67.05	62	68.03	67.80	-9	21,344	-0.04%
2021/05/07	80	63.31	30	63.44	64.80	50	20,635	0.24%
2021/05/06	8	62.54	17	63.52	62.90	-9	20,145	-0.04%
2021/05/05	46	64.11	39	64.74	61.90	7	19,705	0.04%
2021/05/04	44	64.80	10	66.68	63.20	34	18,995	0.18%
2021/05/03	123	74.70	60	72.99	70.20	63	18,251	0.35%	大買/
2021/04/29	15	67.19	36	68.52	70.20	-21	16,779	-0.13%
2021/04/28	38	69.24	11	69.74	68.00	27	16,142	0.17%
2021/04/27	35	71.22	25	71.82	69.00	10	15,420	0.06%
2021/04/26	52	63.52	46	65.31	67.90	6	14,104	0.04%
2021/04/23	39	63.58	65	63.25	61.80	-26	13,310	-0.20%
2021/04/22	50	65.20	33	65.02	63.70	17	12,385	0.14%
2021/04/21	8	58.69	30	61.51	61.90	-22	11,585	-0.19%
2021/04/20	20	55.99	33	55.96	56.30	-13	10,663	-0.12%
2021/04/19	13	51.96	28	52.39	52.40	-15	9,741	-0.15%
2021/04/16	2	43.80	13	46.66	47.65	-11	9,682	-0.11%
2021/04/15	1	43.80	0	0.00	43.35	1	9,396	0.01%
2021/04/14	8	43.95	15	43.39	44.00	-7	9,501	-0.07%
2021/04/13	0	0.00	6	43.40	43.00	-6	9,410	-0.06%
2021/04/12	2	43.20	0	0.00	42.50	2	9,563	0.02%
2021/04/09	0	0.00	1	41.05	41.85	-1	9,633	-0.01%
2021/04/08	0	0.00	9	42.97	42.85	-9	9,609	-0.09%
2021/04/07	11	41.70	3	41.55	42.05	8	9,684	0.08%
2021/04/06	19	42.38	3.2	42.06	42.05	15.8	10,351	0.15%
2021/04/01	0	0.00	5	42.59	42.35	-5	10,740	-0.05%
2021/03/31	1	40.35	6	41.02	41.30	-5	10,602	-0.05%
2021/03/30	2	39.33	9	39.37	39.55	-7	10,389	-0.07%
2021/03/29	1	39.15	8	39.28	39.40	-7	10,483	-0.07%
2021/03/25	0	0.00	9	37.88	37.35	-9	11,832	-0.08%
2021/03/24	10	38.18	5	38.60	38.75	5	12,308	0.04%
2021/03/23	7	38.65	4	38.80	38.80	3	12,204	0.02%
2021/03/22	20	39.12	25	39.70	39.00	-5	12,070	-0.04%
2021/03/19	2	38.05	2	38.40	37.70	0	11,858	0.00%
2021/03/18	7	38.10	7	38.00	38.00	0	11,738	0.00%
2021/03/17	0	0.00	3	37.25	37.65	-3	11,566	-0.03%
2021/03/16	2	37.35	30	37.15	37.30	-28	11,595	-0.24%
2021/03/15	2	37.45	42	37.60	37.75	-40	11,624	-0.34%
2021/03/11	40	36.30	25	36.92	36.40	15	11,654	0.13%
2021/03/10	3	36.37	5	36.65	36.50	-2	11,607	-0.02%
2021/03/09	1	36.80	57	36.78	36.70	-56	11,573	-0.48%
2021/03/08	24	35.84	23	37.69	35.50	1	11,480	0.01%
2021/03/05	1	36.00	1	36.00	36.00	0	11,213	0.00%
2021/03/04	0	0.00	3	35.78	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	10	34.24	34.70	-10	11,027	-0.09%
2021/03/02	2	34.50	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.45	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	1	35.00	35.00	-1	11,171	-0.01%
2021/02/23	1	35.25	10	35.26	35.10	-9	11,178	-0.08%
2021/02/22	12	35.53	3	35.50	35.15	9	11,115	0.08%
2021/02/18	0	0.00	4	35.50	35.25	-4	11,037	-0.04%
2021/02/05	2	31.95	0	0.00	32.50	2	10,788	0.02%
2021/02/03	3	32.73	0	0.00	32.55	3	10,813	0.03%
2021/02/02	1	33.05	2	32.95	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	1	32.00	32.05	-1	10,888	-0.01%
2021/01/29	1	32.00	0	0.00	31.25	1	10,869	0.01%
2021/01/26	1	33.80	6	33.98	33.60	-5	10,666	-0.05%
2021/01/22	2	33.90	0	0.00	34.35	2	10,595	0.02%
2021/01/18	3	33.97	5	34.27	34.70	-2	10,359	-0.02%
2021/01/15	8	35.13	7	35.77	34.95	1	10,260	0.01%
2021/01/14	38	36.86	0	0.00	36.70	38	10,091	0.38%
2021/01/13	1	36.50	206	36.25	36.00	-205	9,885	-2.07%	大賣/鉅額交易
2021/01/12	6	35.61	5	36.22	35.55	1	9,816	0.01%
2021/01/11	1	37.80	33	37.58	37.40	-32	9,620	-0.33%
2021/01/08	0	0.00	5	35.80	35.80	-5	9,343	-0.05%
2021/01/07	5	34.67	7	34.41	34.80	-2	9,238	-0.02%
2021/01/06	8	36.79	4	36.39	35.75	4	9,102	0.04%
2021/01/05	15	37.90	18	37.60	37.15	-3	8,961	-0.03%
2021/01/04	0	0.00	32	36.85	36.70	-32	8,698	-0.37%
2020/12/31	13	36.92	13	37.20	36.90	0	8,539	0.00%
2020/12/30	14	36.00	7	36.58	36.95	7	8,477	0.08%
2020/12/29	103	37.38	33	38.19	36.90	70	8,518	0.82%	大買/
2020/12/28	84	37.19	19	37.00	37.15	65	7,947	0.82%
2020/12/25	1	34.60	31	35.07	35.00	-30	7,362	-0.41%
2020/12/24	28	34.33	3	34.50	34.20	25	7,220	0.35%
2020/12/23	34	33.75	8	33.90	34.65	26	7,166	0.36%
2020/12/22	133	35.97	50	35.14	34.35	83	6,956	1.19%	大買/
2020/12/21	126	35.05	56	36.73	36.65	70	6,260	1.12%	大買/
2020/12/18	37	33.99	33	33.42	34.00	4	5,401	0.07%
2020/12/17	10	32.47	15	32.36	32.50	-5	4,813	-0.10%
2020/12/16	16	32.15	12	32.13	32.20	4	4,752	0.08%
2020/12/15	23	32.72	61	32.97	31.60	-38	4,656	-0.82%
2020/12/14	13	31.80	0	0.00	32.00	13	4,428	0.29%
2020/12/11	1	30.70	0	0.00	30.95	1	4,338	0.02%
2020/12/10	2	30.90	3	30.90	31.10	-1	4,297	-0.02%
2020/12/09	6	31.78	0	0.00	31.70	6	4,213	0.14%
2020/12/08	19	32.19	9	32.20	31.55	10	4,110	0.24%
2020/12/07	0	0.00	1	31.20	31.30	-1	3,815	-0.03%
2020/12/04	2	31.43	3	31.45	31.40	-1	3,785	-0.03%
2020/12/03	4	31.09	0	0.00	30.75	4	3,754	0.11%
2020/12/02	4	30.96	1	30.95	30.90	3	3,783	0.08%
2020/12/01	0	0.00	10	30.75	30.95	-10	3,768	-0.27%
2020/11/30	29	31.74	6	31.43	31.40	23	3,783	0.61%
2020/11/27	32	31.95	1	31.80	32.00	31	3,709	0.84%
2020/11/26	0	0.00	4	31.36	31.55	-4	3,637	-0.11%
2020/11/25	13	31.16	20	31.29	31.05	-7	3,586	-0.20%
2020/11/24	9	30.12	2	30.25	30.55	7	3,449	0.20%
2020/11/23	1	30.25	0	0.00	30.30	1	3,411	0.03%
2020/11/20	2	29.80	0	0.00	29.95	2	3,366	0.06%
2020/11/19	3	30.00	0	0.00	30.00	3	3,364	0.09%
2020/11/18	5	30.05	0	0.00	30.05	5	3,337	0.15%
2020/11/16	0	0.00	1	29.60	29.35	-1	3,277	-0.03%
2020/11/13	1	29.50	0	0.00	29.50	1	3,272	0.03%
2020/11/11	1	29.45	10	29.20	29.75	-9	3,267	-0.28%
2020/11/10	0	0.00	5	29.75	29.15	-5	3,240	-0.15%
2020/11/09	0	0.00	1	29.20	28.70	-1	3,173	-0.03%
2020/11/06	6	28.78	0	0.00	28.80	6	3,117	0.19%
2020/11/05	1	29.10	0	0.00	28.95	1	3,150	0.03%
2020/11/04	0	0.00	5	28.85	29.05	-5	3,199	-0.16%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/11/02	0	0.00	1	29.00	28.80	-1	3,205	-0.03%
2020/10/29	0	0.00	1	28.55	29.00	-1	3,176	-0.03%
2020/10/28	2	29.38	0	0.00	29.25	2	3,157	0.06%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/22	0	0.00	20	29.10	29.60	-20	3,070	-0.65%
2020/10/21	1	29.30	0	0.00	29.30	1	3,065	0.03%
2020/10/20	0	0.00	1	28.95	29.00	-1	3,062	-0.03%
2020/10/14	12	29.47	0	0.00	29.50	12	2,865	0.42%
2020/10/13	2	29.85	0	0.00	29.85	2	2,778	0.07%
2020/10/12	5	29.95	1	30.70	30.00	4	2,713	0.15%
2020/10/08	10	31.50	0	0.00	31.00	10	2,643	0.38%
2020/10/07	11	32.05	0	0.00	32.00	11	2,543	0.43%
2020/10/06	1	32.35	0	0.00	32.75	1	2,420	0.04%
2020/10/05	2	31.55	12	32.18	32.90	-10	2,163	-0.46%
2020/09/29	2	30.50	3	30.00	29.95	-1	1,922	-0.05%
2020/09/28	3	29.95	3	30.15	30.05	0	1,914	0.00%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	0	0.00	1	28.65	28.35	-1	1,842	-0.05%
2020/09/22	2	28.85	4	28.80	28.70	-2	1,927	-0.10%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/18	2	29.20	0	0.00	28.95	2	2,009	0.10%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/11	0	0.00	3	29.70	29.60	-3	2,106	-0.14%
2020/09/10	2	30.10	0	0.00	30.10	2	2,118	0.09%
2020/09/09	0	0.00	65	30.37	30.45	-65	2,134	-3.05%
2020/09/07	0	0.00	5	30.84	31.25	-5	2,109	-0.24%
2020/09/04	67	30.07	0	0.00	30.40	67	2,081	3.22%
2020/09/03	0	0.00	7	30.40	30.45	-7	2,084	-0.34%
2020/09/02	1	29.65	0	0.00	29.70	1	2,067	0.05%
2020/08/26	1	29.60	0	0.00	29.80	1	2,184	0.05%
2020/08/24	1	29.10	0	0.00	29.25	1	2,178	0.05%
2020/08/20	0	0.00	8	28.45	28.75	-8	2,191	-0.37%
2020/08/19	3	29.65	0	0.00	29.75	3	2,195	0.14%
2020/08/17	4	29.98	2	30.10	29.90	2	2,194	0.09%
2020/08/14	2	29.70	0	0.00	29.70	2	2,191	0.09%
2020/08/13	3	29.20	5	29.10	29.20	-2	2,179	-0.09%
2020/08/12	10	29.45	4	29.03	29.05	6	2,193	0.27%
2020/08/11	1	29.90	4	29.96	29.80	-3	2,177	-0.14%
2020/08/10	1	29.30	0	0.00	29.50	1	2,128	0.05%
2020/07/29	5	27.40	0	0.00	26.80	5	2,221	0.23%
2020/07/28	0	0.00	5	27.15	26.35	-5	2,246	-0.22%
2020/07/27	3	27.50	0	0.00	27.25	3	2,280	0.13%
2020/07/20	0	0.00	1	28.55	28.80	-1	2,394	-0.04%
2020/07/17	0	0.00	0.5	28.85	28.70	-0.5	2,418	-0.02%
2020/07/13	5	28.93	1	29.05	28.85	4	2,589	0.15%
2020/07/10	8	28.97	0	0.00	28.95	8	2,632	0.30%
2020/07/09	0	0.00	1	29.75	29.75	-1	2,620	-0.04%
2020/07/08	0	0.00	2.7	30.28	30.15	-2.7	2,602	-0.10%
2020/07/07	2	30.38	1	30.60	30.45	1	2,586	0.04%
2020/07/03	2	29.93	1	30.00	29.80	1	2,557	0.04%
2020/07/02	0	0.00	1	29.65	29.60	-1	2,557	-0.04%
2020/07/01	2	29.75	0	0.00	29.50	2	2,566	0.08%
2020/06/30	1	31.25	20	31.25	31.30	-19	2,488	-0.76%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/22	0	0.00	1	31.25	30.85	-1	2,401	-0.04%
2020/06/19	2	31.20	5	31.54	30.90	-3	2,397	-0.13%
2020/06/18	1	31.00	0	0.00	31.05	1	2,371	0.04%
2020/06/17	1	31.10	1	30.95	30.85	0	2,346	0.00%
2020/06/16	2	30.45	0	0.00	30.65	2	2,341	0.09%
2020/06/15	0	0.00	1	30.45	30.45	-1	2,400	-0.04%
2020/06/12	3	29.80	1	29.75	30.40	2	2,415	0.08%
2020/06/11	1	31.00	2	30.45	30.10	-1	2,429	-0.04%
2020/06/10	7	31.56	5	30.95	31.00	2	2,408	0.08%
2020/06/09	2	31.00	0	0.00	31.05	2	2,405	0.08%
2020/06/08	3	31.47	1	31.55	31.35	2	2,366	0.08%
2020/06/05	5	32.00	3	32.00	32.05	2	2,369	0.08%
2020/06/04	0	0.00	3	31.05	31.15	-3	2,331	-0.13%
2020/06/03	0	0.00	2	30.50	30.60	-2	2,321	-0.09%
2020/06/02	0	0.00	6	29.98	30.00	-6	2,306	-0.26%
2020/06/01	3	29.57	3	29.50	29.60	0	2,295	0.00%
2020/05/28	2	29.45	1	29.45	29.40	1	2,307	0.04%
2020/05/26	1	29.45	3	29.40	29.50	-2	2,320	-0.09%
2020/05/21	6	28.60	0	0.00	28.65	6	2,269	0.26%
2020/05/13	5	28.27	0	0.00	28.30	5	2,277	0.22%
2020/05/12	1	28.50	0	0.00	28.55	1	2,290	0.04%
2020/05/08	1	29.00	0	0.00	28.85	1	2,279	0.04%
2020/05/07	8	29.20	0	0.00	29.30	8	2,257	0.35%
2020/05/06	1	29.20	1	29.20	29.25	0	2,262	0.00%
2020/05/05	0	0.00	1	28.90	29.05	-1	2,253	-0.04%
2020/04/30	0	0.00	1	29.55	29.55	-1	2,225	-0.04%
2020/04/29	5	29.25	1	29.45	29.25	4	2,190	0.18%
2020/04/28	1	28.65	0	0.00	28.95	1	2,141	0.05%
2020/04/27	0	0.00	3	28.62	28.50	-3	2,132	-0.14%
2020/04/23	0	0.00	10	28.47	28.85	-10	2,079	-0.48%
2020/04/22	1	28.20	0	0.00	28.20	1	2,037	0.05%
2020/04/21	2	28.68	1	29.20	28.45	1	2,010	0.05%
2020/04/20	1	28.50	2	28.55	28.60	-1	1,892	-0.05%
2020/04/17	1	28.60	0	0.00	28.40	1	1,875	0.05%
2020/04/16	0	0.00	6	28.40	28.35	-6	1,846	-0.32%
2020/04/14	2	27.75	0	0.00	28.00	2	1,789	0.11%
2020/04/10	10	27.55	0	0.00	27.70	10	1,777	0.56%
2020/03/24	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/03/20	3	24.00	0	0.00	24.00	3	1,589	0.19%
2020/03/16	3	26.83	4	26.50	26.00	-1	1,402	-0.07%
2020/03/13	4	27.15	0	0.00	27.15	4	1,373	0.29%
2020/03/11	1	29.00	1	29.10	28.85	0	1,294	0.00%
2020/03/10	0	0.00	2	27.95	27.85	-2	1,260	-0.16%
2020/03/09	9	28.50	0	0.00	28.00	9	1,233	0.73%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/03/04	3	28.90	0	0.00	28.80	3	1,213	0.25%
2020/02/27	0	0.00	186	29.36	29.30	-186	1,186	-15.67%	大賣/鉅額交易
2020/02/26	20	29.60	0	0.00	29.55	20	1,167	1.71%
2020/02/21	1	30.35	0	0.00	30.20	1	1,164	0.09%
2020/02/20	2	30.20	5	30.30	30.20	-3	1,171	-0.26%
2020/02/18	0	0.00	1	29.45	29.35	-1	1,158	-0.09%
2020/02/17	2	29.20	1	29.20	29.10	1	1,164	0.09%
2020/02/14	2	29.43	0	0.00	29.40	2	1,148	0.17%
2020/02/13	3	29.60	0	0.00	29.55	3	1,118	0.27%
2020/02/12	5	29.48	0	0.00	29.45	5	1,108	0.45%
2020/02/07	3	29.95	1	29.95	29.80	2	1,096	0.18%
2020/02/06	1	30.10	1	30.30	30.20	0	1,109	0.00%
2020/02/05	1	30.10	0	0.00	30.00	1	1,105	0.09%
2020/02/04	1	29.90	1	30.10	30.50	0	1,091	0.00%
2020/02/03	2	29.95	1	30.25	30.10	1	1,094	0.09%
2020/01/31	0	0.00	2	30.65	30.75	-2	1,090	-0.18%
2020/01/30	1	30.75	1	31.05	30.30	0	1,101	0.00%
2020/01/20	2	32.30	0	0.00	32.20	2	1,090	0.18%
2020/01/17	1	32.00	0	0.00	32.05	1	1,095	0.09%
2020/01/15	1	31.90	0	0.00	32.10	1	1,147	0.09%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2019/12/20	6	33.89	1	34.05	34.00	5	1,664	0.30%
2019/12/18	0	0.00	1	33.55	33.80	-1	1,711	-0.06%
2019/12/17	1	33.35	0	0.00	33.50	1	1,755	0.06%
2019/12/16	0	0.00	1	33.05	33.10	-1	1,773	-0.06%
2019/12/13	1	33.00	0	0.00	33.10	1	1,782	0.06%
2019/12/12	0	0.00	2	33.35	33.35	-2	1,780	-0.11%
2019/12/11	1	33.65	0	0.00	33.45	1	1,783	0.06%
2019/12/04	4	34.15	1	34.20	34.35	3	1,886	0.16%
2019/12/03	0	0.00	1	34.00	34.35	-1	1,899	-0.05%
2019/11/29	1	33.80	1	34.00	33.75	0	1,994	0.00%
2019/11/27	4	33.75	20	33.98	33.85	-16	2,075	-0.77%
2019/11/26	0	0.00	5	33.85	34.00	-5	2,131	-0.23%
2019/11/25	5	33.37	0	0.00	33.60	5	2,136	0.23%
2019/11/21	8	32.94	0	0.00	33.15	8	2,150	0.37%
2019/11/20	4	32.88	0	0.00	33.00	4	2,161	0.19%
2019/11/19	12	32.98	0	0.00	32.80	12	2,172	0.55%
2019/11/14	1	32.90	0	0.00	32.65	1	2,236	0.04%
2019/11/11	0	0.00	20	33.30	33.05	-20	2,315	-0.86%
2019/11/07	22	33.85	0	0.00	33.80	22	2,336	0.94%
2019/11/06	6	34.10	0	0.00	34.10	6	2,366	0.25%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/11/04	0	0.00	20	33.50	33.75	-20	2,367	-0.84%
2019/11/01	8	33.73	0	0.00	33.65	8	2,380	0.34%
2019/10/31	6	33.85	30	34.10	33.85	-24	2,417	-0.99%
2019/10/30	6	34.23	1	34.65	34.40	5	2,439	0.20%
2019/10/28	2	33.60	0	0.00	33.95	2	2,459	0.08%
2019/10/22	1	34.30	0	0.00	34.10	1	2,739	0.04%
2019/10/18	0	0.00	10	33.15	33.85	-10	3,136	-0.32%
2019/10/16	2	33.65	2	33.45	33.45	0	3,352	0.00%
2019/10/15	9	34.12	3	34.80	34.10	6	3,325	0.18%
2019/10/14	2	34.10	17	34.84	34.90	-15	3,297	-0.45%
2019/10/02	5	33.45	0	0.00	33.20	5	3,129	0.16%
2019/09/26	10	33.68	0	0.00	33.70	10	3,103	0.32%
2019/09/25	3	33.35	0	0.00	34.25	3	3,088	0.10%
2019/09/24	3	33.03	0	0.00	33.05	3	3,064	0.10%
2019/09/23	7	33.14	4	33.10	33.05	3	3,055	0.10%
2019/09/19	3	34.07	0	0.00	34.00	3	2,976	0.10%
2019/09/18	1	34.65	0	0.00	34.55	1	2,957	0.03%
2019/09/17	2	34.70	0	0.00	34.70	2	2,967	0.07%
2019/09/12	1	34.30	2	34.83	34.85	-1	2,978	-0.03%
2019/09/11	4	34.50	0.2	34.50	34.35	3.8	2,959	0.13%
2019/09/10	9	34.39	0	0.00	34.35	9	2,947	0.31%
2019/09/09	7	35.39	0	0.00	35.45	7	2,913	0.24%
2019/09/06	4	35.00	0	0.00	35.00	4	2,906	0.14%
2019/09/05	15	35.80	0	0.00	35.80	15	2,863	0.52%
2019/09/04	16	36.03	0	0.00	35.90	16	2,835	0.56%
2019/09/03	0	0.00	21	36.27	36.25	-21	2,792	-0.75%
2019/09/02	0	0.00	6	35.73	35.90	-6	2,702	-0.22%
2019/08/30	7	34.69	0	0.00	34.55	7	2,639	0.27%
2019/08/29	31	33.83	31	34.57	34.60	0	2,605	0.00%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/26	4	32.91	0	0.00	32.90	4	2,497	0.16%
2019/08/23	1	33.40	0	0.00	33.50	1	2,488	0.04%
2019/08/21	8	33.08	0	0.00	33.10	8	2,449	0.33%
2019/08/19	2	33.20	0	0.00	33.20	2	2,389	0.08%
2019/08/16	3	32.38	0	0.00	32.50	3	2,356	0.13%
2019/08/15	1	32.00	2	31.55	32.00	-1	2,311	-0.04%
2019/08/14	6	31.63	0	0.00	31.70	6	2,284	0.26%
2019/08/12	1	32.30	0	0.00	32.30	1	2,211	0.05%
2019/08/08	1	32.85	0	0.00	32.50	1	2,186	0.05%
2019/08/07	0	0.00	1	33.30	33.60	-1	2,130	-0.05%
2019/08/06	2	33.20	0	0.00	33.15	2	2,128	0.09%
2019/08/05	2	34.08	0	0.00	33.90	2	2,093	0.10%
2019/08/02	4	33.75	0	0.00	33.80	4	2,089	0.19%
2019/08/01	5	34.40	0	0.00	34.20	5	2,046	0.24%
2019/07/31	3	34.80	0	0.00	35.00	3	2,010	0.15%
2019/07/30	5	35.08	0	0.00	35.30	5	1,990	0.25%
2019/07/29	98	36.17	51	35.61	35.55	47	1,968	2.39%
2019/07/26	2	36.15	18	35.80	35.65	-16	1,925	-0.83%
2019/07/25	12	35.45	22	35.84	35.85	-10	1,899	-0.53%
2019/07/24	15	36.33	7	36.01	35.75	8	1,811	0.44%
2019/07/23	19	37.24	0	0.00	37.40	19	1,674	1.13%
2019/07/22	19	38.39	0	0.00	38.30	19	1,520	1.25%
2019/07/19	20	35.95	0	0.00	36.65	20	1,258	1.59%
2019/07/18	1	36.35	1	35.35	35.10	0	1,151	0.00%
2019/07/15	0	0.00	3	33.15	33.15	-3	973	-0.31%
2019/07/09	1	34.10	0	0.00	34.60	1	931	0.11%
2019/07/08	2	34.95	0	0.00	34.50	2	911	0.22%
2019/07/02	0	0.00	10	33.80	33.80	-10	895	-1.12%
2019/06/28	1	33.35	0	0.00	33.45	1	868	0.12%
2019/06/25	0	0.00	4	33.00	32.95	-4	858	-0.47%
2019/06/19	1	32.10	0	0.00	32.10	1	813	0.12%
2019/05/16	0	0.00	2	30.50	30.45	-2	1,040	-0.19%
2019/05/15	0	0.00	20	30.70	30.65	-20	1,060	-1.89%
2019/05/10	20	31.05	0	0.00	30.60	20	1,173	1.70%
2019/05/09	20	31.40	0	0.00	31.20	20	1,166	1.71%
2019/05/03	0	0.00	3	32.82	32.65	-3	1,168	-0.26%
2019/04/26	0	0.00	6	31.80	31.85	-6	1,139	-0.53%
2019/04/25	2	32.18	0	0.00	32.10	2	1,142	0.18%
2019/04/22	8	32.08	0	0.00	31.85	8	1,106	0.72%
2019/04/19	30	31.40	0	0.00	31.45	30	1,096	2.74%
2019/04/18	2	31.55	0	0.00	31.20	2	1,115	0.18%
2019/04/17	0	0.00	10	31.25	31.20	-10	1,114	-0.90%
2019/04/10	2	31.80	0	0.00	31.80	2	1,096	0.18%
2019/04/03	5	30.95	0	0.00	30.90	5	1,086	0.46%
2019/04/02	0	0.00	15	30.90	30.85	-15	1,098	-1.37%
2019/03/27	0	0.00	1	30.40	30.40	-1	1,092	-0.09%
2019/03/26	0	0.00	1	30.60	30.45	-1	1,099	-0.09%
2019/03/25	0	0.00	1	30.30	30.40	-1	1,108	-0.09%
2019/03/22	2	30.75	0	0.00	30.80	2	1,116	0.18%
2019/03/21	0	0.00	2	30.65	30.65	-2	1,120	-0.18%
2019/03/19	15	30.63	0	0.00	30.50	15	1,118	1.34%
2019/03/04	0	0.00	1	30.85	30.80	-1	1,327	-0.08%
2019/02/27	0	0.00	1	30.80	30.75	-1	1,318	-0.08%
2019/02/13	3	29.50	0	0.00	29.60	3	1,361	0.22%
2019/01/10	1	31.95	0	0.00	31.80	1	1,825	0.05%
2019/01/03	0	0.00	1	31.40	31.55	-1	2,527	-0.04%
2019/01/02	1	31.45	0	0.00	31.50	1	2,637	0.04%
2018/12/17	0	0.00	6	32.88	32.80	-6	2,886	-0.21%
2018/12/14	0	0.00	3	32.40	32.55	-3	2,873	-0.10%
2018/12/13	5	32.30	0	0.00	32.50	5	2,869	0.17%
2018/12/12	0	0.00	1	32.50	32.30	-1	2,869	-0.03%
2018/12/11	1	32.05	0	0.00	32.30	1	2,860	0.03%
2018/12/04	2	32.20	0	0.00	31.95	2	2,855	0.07%
2018/12/03	4	32.83	0	0.00	32.55	4	2,812	0.14%
2018/11/23	1	29.70	0	0.00	29.70	1	2,727	0.04%
2018/11/20	0	0.00	40	30.13	30.15	-40	2,728	-1.47%
2018/11/15	42	29.99	40	29.70	29.70	2	2,769	0.07%
2018/11/14	43	30.69	0	0.00	30.75	43	2,736	1.57%
2018/11/12	1	29.45	0	0.00	29.50	1	2,696	0.04%
2018/11/09	1	29.90	0	0.00	29.95	1	2,719	0.04%
2018/11/08	1	30.65	0	0.00	30.50	1	2,760	0.04%
2018/11/07	11	31.47	0	0.00	31.15	11	2,754	0.40%
2018/11/02	0	0.00	10	31.10	31.25	-10	2,787	-0.36%
2018/10/31	12	32.03	0	0.00	32.30	12	2,700	0.44%
2018/10/29	2	31.45	0	0.00	31.70	2	2,740	0.07%
2018/10/25	0	0.00	5	33.50	33.50	-5	2,714	-0.18%
2018/10/24	5	34.75	0	0.00	34.30	5	2,694	0.19%
2018/10/16	0	0.00	1	37.00	36.90	-1	2,524	-0.04%
2018/10/15	6	38.44	4	38.65	38.25	2	2,375	0.08%
2018/10/12	15	37.10	15	36.93	37.30	0	2,132	0.00%
2018/10/11	2	37.03	8	36.66	36.10	-6	2,034	-0.29%
2018/10/09	0	0.00	2	36.75	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	2	35.75	35.40	-2	1,801	-0.11%
2018/10/04	1	35.85	0	0.00	35.95	1	1,759	0.06%
2018/10/02	0	0.00	7	35.60	35.70	-7	1,690	-0.41%
2018/09/25	0	0.00	2	34.85	34.90	-2	1,680	-0.12%
2018/09/13	0	0.00	1	33.65	33.50	-1	1,646	-0.06%
2018/09/11	1	34.00	1	33.70	33.65	0	1,641	0.00%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/08/22	0	0.00	2	35.25	35.15	-2	1,455	-0.14%
2018/08/21	0	0.00	1	34.80	35.05	-1	1,446	-0.07%
2018/08/16	0	0.00	1	35.00	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	7	35.12	34.90	-7	1,377	-0.51%
2018/08/14	17	34.07	11	34.05	34.20	6	1,315	0.46%
2018/08/08	3	33.93	0	0.00	34.85	3	1,284	0.23%
2018/08/07	0	0.00	3	34.55	34.35	-3	1,258	-0.24%
2018/08/06	0	0.00	3	34.50	34.60	-3	1,196	-0.25%
2018/08/01	0	0.00	7	32.55	32.60	-7	1,074	-0.65%
2018/07/30	1	31.45	0	0.00	31.50	1	1,036	0.10%
2018/07/26	2	32.30	0	0.00	32.35	2	960	0.21%
2018/07/25	0	0.00	2	31.35	31.40	-2	952	-0.21%
2018/07/10	2	29.40	0	0.00	29.45	2	1,067	0.19%
2018/07/04	7	31.35	0	0.00	31.30	7	942	0.74%
2018/06/20	0	0.00	6	33.30	33.40	-6	1,022	-0.59%
2018/05/29	4	33.31	0	0.00	33.30	4	1,318	0.30%
2018/05/22	5	33.71	0	0.00	33.85	5	1,460	0.34%
2018/05/18	8	33.53	0	0.00	33.50	8	1,502	0.53%
2018/05/17	2	33.78	0	0.00	33.50	2	1,523	0.13%
2018/05/11	0	0.00	5	35.25	35.30	-5	1,625	-0.31%
2018/05/10	0	0.00	20	35.75	35.60	-20	1,649	-1.21%
2018/05/08	10	34.95	0	0.00	35.15	10	1,791	0.56%
2018/05/04	0	0.00	20	35.30	35.25	-20	1,803	-1.11%
2018/05/03	20	35.35	0	0.00	35.35	20	1,816	1.10%
2018/04/30	10	36.00	10	35.90	36.40	0	1,834	0.00%
2018/04/27	10	35.35	0	0.00	35.35	10	1,799	0.56%
2018/04/26	5	35.65	10	35.65	35.60	-5	1,829	-0.27%
2018/04/24	10	35.15	0	0.00	35.30	10	1,810	0.55%
2018/04/23	2	34.90	0	0.00	35.00	2	1,810	0.11%
2018/04/18	2	33.85	0	0.00	34.00	2	1,869	0.11%
2018/03/28	2	34.85	0	0.00	34.50	2	2,323	0.09%
2018/02/09	2	33.40	0	0.00	34.50	2	2,595	0.08%
2018/02/06	3	34.30	6	36.50	34.65	-3	2,558	-0.12%
2018/02/01	1	38.50	0	0.00	38.50	1	2,464	0.04%
2018/01/18	2	37.70	0	0.00	37.60	2	2,314	0.09%
2018/01/15	0	0.00	2	38.45	38.50	-2	2,338	-0.09%
2018/01/11	3	38.55	1	39.15	39.25	2	2,347	0.09%
2018/01/10	0	0.00	0.4	38.35	38.50	-0.4	2,240	-0.02%
2018/01/08	5	37.68	0	0.00	37.40	5	2,110	0.24%