凌群 (2453)-美商高盛券商分點個股進出

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

凌群

(2453)

可現股當沖

股價
52.0
漲跌
▼0.1
漲幅
-0.19%
成交量
263張
產業
上市資訊服務類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

凌群 (2453)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/12/03	5	52.02	2	52.25	52.00	3	840	0.36%
2024/12/02	4	52.20	1	52.10	52.10	3	843	0.36%
2024/11/29	5	51.54	2	51.50	51.70	3	846	0.35%
2024/11/28	4	51.35	5	51.46	51.60	-1	848	-0.12%
2024/11/27	2	52.75	3	52.87	52.20	-1	850	-0.12%
2024/11/26	3	53.43	13	53.53	53.30	-10	855	-1.17%
2024/11/25	8	53.33	2	53.45	53.50	6	861	0.70%
2024/11/22	11	52.89	1	52.80	52.60	10	866	1.15%
2024/11/21	21	52.31	0	0.00	52.00	21	874	2.40%
2024/11/20	13	51.92	4	52.03	51.80	9	879	1.02%
2024/11/19	9	51.94	20	51.85	52.30	-11	889	-1.24%
2024/11/18	1	52.40	71	51.59	51.40	-70	913	-7.66%
2024/11/15	10	52.84	26	53.01	52.70	-16	985	-1.62%
2024/11/14	6	52.97	37	53.18	52.20	-31	988	-3.14%
2024/11/13	13	53.89	7	54.04	53.70	6	986	0.61%
2024/11/12	5	54.78	7	54.51	54.40	-2	989	-0.20%
2024/11/11	16	55.79	10	55.76	55.40	6	993	0.60%
2024/11/08	2	56.25	10	56.54	56.20	-8	999	-0.80%
2024/11/07	27	57.34	4	57.40	57.30	23	1,005	2.29%
2024/11/06	6	56.68	5	56.74	56.70	1	1,007	0.10%
2024/11/05	25	56.07	7	56.03	56.20	18	1,017	1.77%
2024/11/04	52	55.30	47	54.86	55.10	5	1,062	0.47%
2024/11/01	25	55.24	4	54.48	55.40	21	1,077	1.95%
2024/10/30	17	55.18	9	55.62	54.90	8	1,082	0.74%
2024/10/29	11	55.29	54	55.16	55.90	-43	1,087	-3.96%
2024/10/28	125	56.31	31	57.30	55.90	94	1,075	8.74%	大買/
2024/10/25	15	58.32	29	58.83	58.20	-14	1,063	-1.32%
2024/10/24	68	59.92	35	60.29	58.80	33	1,065	3.10%
2024/10/23	24	62.10	43	62.65	62.70	-19	1,022	-1.86%
2024/10/22	32	61.85	115	61.81	61.70	-83	927	-8.95%	大賣/
2024/10/21	21	58.80	35	59.92	61.20	-14	794	-1.76%
2024/10/18	0	0.00	21	55.23	55.70	-21	723	-2.90%
2024/10/17	2	55.85	17	55.33	55.80	-15	751	-2.00%
2024/10/16	12	54.65	15	55.06	55.10	-3	803	-0.37%
2024/10/15	3	54.47	17	54.39	54.60	-14	946	-1.48%
2024/10/14	5	53.82	16	53.21	54.00	-11	975	-1.13%
2024/10/11	2	52.70	18	53.17	52.70	-16	1,068	-1.50%
2024/10/09	4	53.35	19	53.20	52.70	-15	1,327	-1.13%
2024/10/08	4	52.75	19	52.86	52.70	-15	1,368	-1.10%
2024/10/07	6	53.72	15	53.69	53.80	-9	1,521	-0.59%
2024/10/04	12	53.28	15	53.36	53.00	-3	1,687	-0.18%
2024/10/01	4	53.85	16	53.81	54.00	-12	1,780	-0.67%
2024/09/30	4	54.13	18	53.96	54.00	-14	1,789	-0.78%
2024/09/27	1	54.80	30	54.70	54.60	-29	1,800	-1.61%
2024/09/26	1	55.20	40	55.39	54.60	-39	1,804	-2.16%
2024/09/25	25	54.76	28	54.60	55.80	-3	1,810	-0.17%
2024/09/24	7	54.23	25	53.71	53.90	-18	1,820	-0.99%
2024/09/23	2	53.85	34	53.85	54.00	-32	1,836	-1.74%
2024/09/20	36	53.77	65	53.68	53.50	-29	1,862	-1.56%
2024/09/19	61	53.18	54	53.23	53.20	7	1,869	0.37%
2024/09/18	2	53.35	41	53.05	52.70	-39	1,879	-2.07%
2024/09/16	1	54.10	19	53.95	53.80	-18	1,888	-0.95%
2024/09/13	19	53.21	39	53.48	53.50	-20	1,897	-1.05%
2024/09/12	5	52.36	24	52.39	52.40	-19	1,909	-0.99%
2024/09/11	2	51.75	15	51.66	51.80	-13	1,916	-0.68%
2024/09/10	13	51.19	83	51.78	51.10	-70	1,926	-3.63%
2024/09/09	34	52.56	19	51.93	53.30	15	1,934	0.78%
2024/09/06	12	52.56	23	52.59	52.70	-11	1,965	-0.56%
2024/09/05	13	52.73	15	52.91	52.30	-2	1,976	-0.10%
2024/09/04	17	52.94	57	52.66	52.40	-40	1,996	-2.00%
2024/09/03	16	55.68	52	55.90	55.20	-36	2,010	-1.79%
2024/09/02	3	56.30	19	56.31	55.90	-16	2,028	-0.79%
2024/08/30	11	56.48	27	56.19	56.20	-16	2,090	-0.77%
2024/08/29	65	55.84	3	55.47	55.80	62	2,197	2.82%
2024/08/28	57	56.29	33	56.15	56.00	24	2,234	1.07%
2024/08/27	101	56.30	51	56.32	56.50	50	2,260	2.21%	大買/
2024/08/26	84	56.19	30	56.20	55.60	54	2,303	2.34%
2024/08/23	96	56.23	30	56.12	56.70	66	2,430	2.72%
2024/08/22	47	57.10	16	57.02	57.10	31	2,606	1.19%
2024/08/21	83	57.58	27	57.86	57.10	56	2,778	2.02%
2024/08/20	70	58.49	50	58.31	58.30	20	2,887	0.69%
2024/08/19	85	57.22	270	58.46	58.00	-185	3,212	-5.76%	大賣/鉅額交易
2024/08/16	42	55.74	17	55.84	55.50	25	3,298	0.76%
2024/08/15	46	55.46	20	55.49	55.20	26	3,300	0.79%
2024/08/14	17	55.30	45	55.38	55.30	-28	3,308	-0.85%
2024/08/13	116	55.27	23	55.15	55.40	93	3,322	2.80%	大買/
2024/08/12	22	55.23	37	55.16	55.00	-15	3,391	-0.44%
2024/08/09	84	55.20	38	55.11	55.20	46	3,413	1.35%
2024/08/08	32	52.98	44	52.51	53.20	-12	3,405	-0.35%
2024/08/07	47	52.40	9	52.39	53.60	38	3,400	1.12%
2024/08/06	174	47.98	32	48.94	48.80	142	3,387	4.19%	大買/鉅額交易
2024/08/05	16	51.16	10	52.45	50.70	6	3,344	0.18%
2024/08/02	12	56.64	44	56.80	56.30	-32	3,328	-0.96%
2024/08/01	27	58.69	23	58.69	58.60	4	3,325	0.12%
2024/07/31	2	56.80	27	57.13	56.70	-25	3,317	-0.75%
2024/07/30	15	56.60	27	56.56	57.40	-12	3,321	-0.36%
2024/07/29	24	59.20	18	59.07	57.50	6	3,310	0.18%
2024/07/26	31	59.81	24	59.90	59.40	7	3,328	0.21%
2024/07/23	11	62.06	81	62.50	61.90	-70	3,315	-2.11%
2024/07/22	112	63.58	28	63.56	62.20	84	3,307	2.54%	大買/
2024/07/19	13	65.93	99	65.91	65.50	-86	3,284	-2.62%
2024/07/18	90	66.96	31	67.22	66.90	59	3,274	1.80%
2024/07/17	55	69.95	145	69.73	68.90	-90	3,246	-2.77%	大賣/
2024/07/16	167	70.79	110	69.56	70.10	57	3,195	1.78%	大買/大賣/
2024/07/15	56	66.43	86	66.34	66.50	-30	3,057	-0.98%
2024/07/12	134	69.13	152	69.15	66.70	-18	3,030	-0.59%	大買/大賣/
2024/07/11	110	70.61	215	70.16	69.20	-105	2,942	-3.57%	大買/大賣/鉅額交易
2024/07/10	84	68.71	24	68.23	68.20	60	2,702	2.22%
2024/07/09	232	70.56	47	70.58	68.00	185	2,672	6.92%	大買/鉅額交易
2024/07/08	196	70.81	146	70.49	69.60	50	2,534	1.97%	大買/大賣/
2024/07/05	115	66.04	39	66.93	68.20	76	2,380	3.19%	大買/
2024/07/04	17	63.20	12	63.05	63.40	5	2,330	0.21%
2024/07/03	26	63.32	18	62.94	62.80	8	2,369	0.34%
2024/07/02	32	62.72	24	62.61	62.70	8	2,405	0.33%
2024/07/01	30	62.96	16	63.30	62.70	14	2,408	0.58%
2024/06/28	10	64.15	7	63.89	63.70	3	2,416	0.12%
2024/06/27	7	63.33	71	63.58	63.20	-64	2,414	-2.65%
2024/06/26	66	63.72	33	63.53	63.90	33	2,423	1.36%
2024/06/25	61	61.65	5	60.76	62.30	56	2,440	2.29%
2024/06/24	27	62.61	29	62.34	61.90	-2	2,466	-0.08%
2024/06/21	33	62.75	17	62.47	62.90	16	2,536	0.63%
2024/06/20	6	62.93	14	62.81	62.80	-8	2,650	-0.30%
2024/06/19	1	62.90	60	62.43	62.00	-59	2,837	-2.08%
2024/06/18	2	61.95	23	61.92	62.40	-21	2,867	-0.73%
2024/06/17	6	62.15	23	62.00	61.90	-17	3,052	-0.56%
2024/06/14	33	62.19	64	62.19	61.90	-31	3,164	-0.98%
2024/06/13	65	63.23	112	63.63	62.30	-47	3,168	-1.48%	大賣/
2024/06/12	19	62.52	38	63.18	63.50	-19	3,172	-0.60%
2024/06/11	174	62.66	24	63.25	62.70	150	3,178	4.72%	大買/鉅額交易
2024/06/07	46	64.20	47	64.57	63.80	-1	3,192	-0.03%
2024/06/06	35	65.05	20	65.54	64.70	15	3,187	0.47%
2024/06/05	119	65.93	84	66.94	65.20	35	3,203	1.09%	大買/
2024/06/04	57	68.91	138	68.77	68.30	-81	3,151	-2.57%	大賣/
2024/06/03	65	66.62	17	67.48	66.20	48	3,051	1.57%
2024/05/31	35	67.75	42	68.09	66.90	-7	3,015	-0.23%
2024/05/30	47	68.07	25	68.56	67.90	22	2,990	0.74%
2024/05/29	32	70.71	78	71.08	69.80	-46	2,949	-1.56%
2024/05/28	167	71.19	115	69.98	69.70	52	2,819	1.84%	大買/大賣/
2024/05/27	69	69.42	107	68.99	69.10	-38	2,642	-1.44%	大賣/
2024/05/24	59	68.09	67	67.86	67.30	-8	2,489	-0.32%
2024/05/23	90	67.62	171	68.35	67.30	-81	2,371	-3.42%	大賣/
2024/05/22	25	63.95	46	64.20	67.10	-21	2,033	-1.03%
2024/05/21	26	60.73	7	60.60	61.00	19	1,875	1.01%
2024/05/20	35	60.86	25	61.02	60.20	10	1,873	0.53%
2024/05/17	1	61.80	89	61.43	61.70	-88	1,875	-4.69%
2024/05/16	62	62.30	65	62.17	62.10	-3	1,870	-0.16%
2024/05/15	119	60.36	33	60.18	59.60	86	1,808	4.76%	大買/
2024/05/14	18	58.19	27	58.28	58.50	-9	1,808	-0.50%
2024/05/13	1	58.00	16	58.04	58.40	-15	1,821	-0.82%
2024/05/10	26	57.80	6	57.62	57.70	20	1,828	1.09%
2024/05/09	1	57.90	34	57.99	57.60	-33	1,829	-1.80%
2024/05/08	23	59.19	0	0.00	59.20	23	1,833	1.25%
2024/05/07	41	58.76	3	58.70	58.80	38	1,852	2.05%
2024/05/06	32	58.70	2	58.55	58.70	30	1,881	1.59%
2024/05/03	21	58.59	12	58.67	58.10	9	1,889	0.48%
2024/05/02	21	58.86	20	58.81	58.90	1	1,895	0.05%
2024/04/30	1	59.60	104	59.46	59.00	-103	1,906	-5.40%	大賣/鉅額交易
2024/04/29	25	57.58	6	57.38	57.70	19	1,907	1.00%
2024/04/26	66	58.07	28	57.99	57.40	38	1,954	1.94%
2024/04/25	7	57.70	17	58.15	57.70	-10	1,985	-0.50%
2024/04/24	59	57.51	27	57.53	57.70	32	2,047	1.56%
2024/04/23	18	56.32	7	56.43	56.00	11	2,074	0.53%
2024/04/22	30	56.35	29	56.36	55.60	1	2,076	0.05%
2024/04/19	32	57.13	53	57.23	56.80	-21	2,083	-1.01%
2024/04/18	5	59.30	8	58.99	58.70	-3	2,082	-0.14%
2024/04/17	43	59.56	6	59.65	59.30	37	2,128	1.74%
2024/04/16	57	58.47	14	58.56	58.50	43	2,121	2.03%
2024/04/15	44	60.74	15	60.93	60.00	29	2,108	1.38%
2024/04/12	72	61.81	3	62.43	61.80	69	2,098	3.29%
2024/04/11	51	62.51	29	62.52	62.30	22	2,087	1.05%
2024/04/10	227	64.38	128	63.59	62.80	99	2,081	4.76%	大買/大賣/
2024/04/09	105	63.64	168	63.65	63.40	-63	2,043	-3.08%	大買/大賣/
2024/04/08	73	63.23	115	63.22	63.10	-42	2,015	-2.08%	大賣/
2024/04/03	16	60.87	17	60.26	61.40	-1	1,971	-0.05%
2024/04/02	106	61.08	16	61.20	60.70	90	1,965	4.58%	大買/
2024/04/01	78	61.92	38	61.50	61.00	40	1,951	2.05%
2024/03/29	159	60.90	30	60.94	61.00	129	1,938	6.65%	大買/鉅額交易
2024/03/28	73	62.05	160	62.67	61.80	-87	1,916	-4.54%	大賣/
2024/03/27	110	61.88	202	61.94	62.00	-92	1,876	-4.90%	大買/大賣/
2024/03/26	180	61.32	181	62.83	61.00	-1	1,844	-0.05%	大買/大賣/
2024/03/25	57	64.89	166	63.85	64.70	-109	1,770	-6.16%	大賣/鉅額交易
2024/03/22	764	64.33	171	64.77	64.30	593	1,653	35.86%	大買/大賣/鉅額交易
2024/03/21	74	60.52	127	60.62	60.30	-53	1,458	-3.63%	大賣/
2024/03/20	76	62.54	306	62.42	61.60	-230	1,421	-16.18%	大賣/鉅額交易
2024/03/19	199	59.45	192	59.89	60.70	7	1,240	0.56%	大買/大賣/
2024/03/18	72	58.00	57	58.29	57.70	15	1,133	1.32%
2024/03/15	110	58.60	56	58.57	58.80	54	1,123	4.80%	大買/
2024/03/14	85	57.74	6	57.38	57.80	79	1,120	7.05%
2024/03/13	179	57.60	46	57.63	57.60	133	1,257	10.58%	大買/鉅額交易
2024/03/12	67	56.78	19	56.67	56.60	48	1,291	3.72%
2024/03/11	258	55.98	43	56.08	55.80	215	1,359	15.82%	大買/鉅額交易
2024/03/08	80	53.11	35	54.01	53.10	45	1,326	3.39%
2024/03/07	186	54.71	19	54.41	54.60	167	1,333	12.52%	大買/鉅額交易
2024/03/06	37	54.76	19	54.63	54.40	18	1,327	1.36%
2024/03/05	15	55.23	14	55.36	54.70	1	1,330	0.08%
2024/03/04	12	55.10	41	54.98	55.00	-29	1,330	-2.18%
2024/03/01	40	55.08	10	55.05	54.80	30	1,329	2.26%
2024/02/29	20	55.14	8	55.40	55.10	12	1,337	0.90%
2024/02/27	4	55.35	120	55.28	55.20	-116	1,336	-8.68%	大賣/鉅額交易
2024/02/26	2	54.50	10	54.07	54.50	-8	1,327	-0.60%
2024/02/23	54	54.62	95	54.40	54.00	-41	1,357	-3.02%
2024/02/22	0	0.00	52	54.39	54.20	-52	1,360	-3.82%
2024/02/21	0	0.00	51	54.10	54.20	-51	1,375	-3.71%
2024/02/20	5	54.26	83	54.10	54.10	-78	1,379	-5.65%
2024/02/19	36	55.61	50	55.17	54.80	-14	1,386	-1.01%
2024/02/16	56	54.78	37	54.76	55.00	19	1,388	1.37%
2024/02/15	8	54.69	103	54.70	54.80	-95	1,390	-6.83%	大賣/
2024/02/05	70	57.64	7	57.24	58.00	63	1,389	4.53%
2024/02/02	39	57.45	2	57.85	57.30	37	1,403	2.64%
2024/02/01	21	57.80	8	57.65	57.70	13	1,429	0.91%
2024/01/31	13	58.09	74	58.28	57.90	-61	1,497	-4.07%
2024/01/30	13	59.12	49	59.60	59.00	-36	1,864	-1.93%
2024/01/29	181	58.76	3	58.37	59.30	178	1,994	8.93%	大買/鉅額交易
2024/01/26	3	57.20	22	57.19	57.00	-19	2,004	-0.95%
2024/01/25	32	58.34	9	58.43	57.90	23	1,999	1.15%
2024/01/24	39	58.80	4	58.78	58.20	35	1,986	1.76%
2024/01/23	45	59.39	134	58.83	58.80	-89	1,982	-4.49%	大賣/
2024/01/22	107	58.73	54	58.78	59.20	53	1,950	2.72%	大買/
2024/01/19	55	57.97	23	57.65	57.50	32	1,919	1.67%
2024/01/18	167	57.88	195	56.89	57.10	-28	1,907	-1.47%	大買/大賣/
2024/01/17	53	57.19	88	56.62	55.60	-35	1,874	-1.87%
2024/01/16	23	56.87	5	56.90	56.20	18	1,848	0.97%
2024/01/15	14	57.01	9	56.91	57.10	5	1,847	0.27%
2024/01/12	34	57.04	26	56.57	55.80	8	1,846	0.43%
2024/01/11	88	57.14	33	57.09	57.30	55	1,840	2.99%
2024/01/10	1	54.90	23	54.66	54.70	-22	1,799	-1.22%
2024/01/09	7	54.27	12	54.41	54.50	-5	1,809	-0.28%
2024/01/08	4	55.18	23	54.79	54.50	-19	1,816	-1.05%
2024/01/05	6	55.55	18	55.37	55.10	-12	1,835	-0.65%
2024/01/04	1	55.70	23	55.73	55.70	-22	1,858	-1.18%
2024/01/03	5	57.00	37	56.61	56.40	-32	1,982	-1.61%
2024/01/02	56	56.65	31	56.82	57.30	25	2,085	1.20%
2023/12/29	27	55.39	24	55.13	55.50	3	2,070	0.14%
2023/12/28	3	55.87	25	55.50	55.30	-22	2,072	-1.06%
2023/12/27	9	55.96	35	55.92	55.70	-26	2,071	-1.25%
2023/12/26	1	55.90	4	55.98	56.10	-3	2,071	-0.14%
2023/12/25	4	56.10	9	56.33	55.90	-5	2,071	-0.24%
2023/12/22	3	56.63	6	56.47	56.20	-3	2,069	-0.14%
2023/12/21	10	56.56	11	56.71	56.60	-1	2,066	-0.05%
2023/12/20	57	56.88	0	0.00	57.20	57	2,064	2.76%
2023/12/19	13	55.65	0	0.00	55.80	13	2,060	0.63%
2023/12/18	34	56.57	2	56.30	56.50	32	2,061	1.55%
2023/12/15	42	56.30	15	56.43	56.30	27	2,063	1.31%
2023/12/14	37	57.11	23	57.49	56.80	14	2,059	0.68%
2023/12/13	40	57.84	4	57.90	57.30	36	2,051	1.75%
2023/12/12	38	57.12	2	57.35	56.80	36	2,046	1.76%
2023/12/11	18	58.21	61	57.87	57.30	-43	2,040	-2.11%
2023/12/08	86	59.85	123	59.77	58.30	-37	2,012	-1.84%	大賣/
2023/12/07	9	58.70	84	58.75	56.90	-75	1,860	-4.03%
2023/12/06	75	57.81	77	58.03	57.40	-2	1,808	-0.11%
2023/12/05	4	55.90	21	55.53	55.60	-17	1,778	-0.96%
2023/12/04	13	56.28	29	56.02	56.30	-16	1,776	-0.90%
2023/12/01	7	55.06	5	54.76	54.90	2	1,764	0.11%
2023/11/30	47	55.39	7	55.06	55.00	40	1,763	2.27%
2023/11/29	14	54.84	31	54.62	54.60	-17	1,760	-0.97%
2023/11/28	21	54.03	15	54.02	54.00	6	1,759	0.34%
2023/11/27	58	53.89	22	54.76	53.30	36	1,758	2.05%
2023/11/24	41	55.15	9	55.30	54.70	32	1,756	1.82%
2023/11/23	63	56.56	44	56.12	55.50	19	1,752	1.08%
2023/11/22	41	56.47	26	56.96	56.60	15	1,745	0.86%
2023/11/21	53	55.97	65	55.78	55.70	-12	1,719	-0.70%
2023/11/20	65	56.24	53	55.68	55.50	12	1,727	0.69%
2023/11/17	69	55.78	5	55.70	55.60	64	1,715	3.73%
2023/11/16	26	56.09	21	56.04	55.60	5	1,719	0.29%
2023/11/15	15	55.42	51	55.79	55.10	-36	1,704	-2.11%
2023/11/14	16	55.24	15	55.23	55.30	1	1,713	0.06%
2023/11/13	24	55.63	66	55.52	55.80	-42	1,720	-2.44%
2023/11/10	56	54.59	10	54.57	54.10	46	1,707	2.69%
2023/11/09	13	56.31	64	56.73	55.90	-51	1,694	-3.01%
2023/11/08	77	57.95	43	57.87	57.70	34	1,682	2.02%
2023/11/07	24	58.55	36	58.11	58.80	-12	1,633	-0.73%
2023/11/06	36	55.16	43	55.46	56.80	-7	1,319	-0.53%
2023/11/03	26	51.13	22	51.31	51.70	4	1,187	0.34%
2023/11/02	11	49.17	2	48.90	49.25	9	1,166	0.77%
2023/11/01	5	48.09	31	48.04	47.95	-26	1,178	-2.21%
2023/10/31	11	49.71	1	49.00	47.90	10	1,194	0.84%
2023/10/30	0	0.00	8	50.16	49.60	-8	1,217	-0.66%
2023/10/27	15	51.41	39	51.11	50.20	-24	1,234	-1.94%
2023/10/26	23	51.10	30	50.64	50.00	-7	1,280	-0.55%
2023/10/25	9	50.55	52	51.71	53.20	-43	1,339	-3.21%
2023/10/24	15	47.91	2	47.80	48.50	13	1,657	0.78%
2023/10/23	21	46.68	10	46.99	46.50	11	2,011	0.55%
2023/10/20	7	46.89	21	47.04	46.60	-14	2,053	-0.68%
2023/10/19	9	48.41	29	48.70	48.30	-20	2,086	-0.96%
2023/10/18	15	49.48	23	49.61	49.10	-8	2,107	-0.38%
2023/10/17	13	50.48	20	50.53	50.00	-7	2,168	-0.32%
2023/10/16	40	51.23	16	51.11	50.50	24	2,203	1.09%
2023/10/13	24	52.69	38	53.47	52.30	-14	2,256	-0.62%
2023/10/12	25	53.90	130	53.89	54.00	-105	2,289	-4.59%	大賣/鉅額交易
2023/10/11	32	56.18	91	55.33	54.70	-59	2,292	-2.57%
2023/10/06	37	53.94	109	53.83	55.10	-72	2,209	-3.26%	大賣/
2023/10/05	50	50.25	0	0.00	50.10	50	2,130	2.35%
2023/10/04	8	49.40	32	49.32	49.35	-24	2,146	-1.12%
2023/10/03	7	50.67	37	50.60	50.30	-30	2,169	-1.38%
2023/10/02	36	51.06	7	50.89	51.30	29	2,226	1.30%
2023/09/28	30	50.40	11	50.18	50.20	19	2,274	0.84%
2023/09/27	8	49.73	8	49.48	49.75	0	2,330	0.00%
2023/09/26	33	50.27	1	50.20	49.90	32	2,381	1.34%
2023/09/25	10	50.46	1	50.40	50.30	9	2,452	0.37%
2023/09/22	22	49.95	2	50.65	50.50	20	2,494	0.80%
2023/09/21	13	49.83	17	50.26	49.80	-4	2,523	-0.16%
2023/09/20	14	50.69	12	50.67	50.90	2	2,564	0.08%
2023/09/19	7	51.70	17	51.53	50.90	-10	2,675	-0.37%
2023/09/18	6	52.65	4	52.08	52.10	2	2,813	0.07%
2023/09/15	5	53.48	31	53.09	53.00	-26	2,973	-0.87%
2023/09/14	26	52.86	3	52.50	52.90	23	3,169	0.73%
2023/09/13	77	51.73	23	51.65	51.90	54	3,427	1.58%
2023/09/12	20	50.87	36	50.81	51.00	-16	3,560	-0.45%
2023/09/11	5	51.46	79	51.22	50.60	-74	4,468	-1.66%
2023/09/08	18	52.95	250	53.79	52.20	-232	4,635	-5.01%	大賣/鉅額交易
2023/09/07	24	52.37	1	52.70	52.00	23	4,692	0.49%
2023/09/06	36	52.68	4	52.53	52.70	32	4,725	0.68%
2023/09/05	7	52.29	20	52.06	52.40	-13	4,756	-0.27%
2023/09/04	17	52.05	37	51.55	52.20	-20	4,815	-0.42%
2023/09/01	33	52.03	23	51.70	51.70	10	4,850	0.21%
2023/08/31	12	51.82	75	51.49	51.80	-63	4,956	-1.27%
2023/08/30	9	51.84	29	51.78	51.80	-20	5,004	-0.40%
2023/08/29	16	50.91	73	50.80	50.80	-57	5,056	-1.13%
2023/08/28	6	50.40	32	50.58	50.60	-26	5,116	-0.51%
2023/08/25	34	50.86	41	51.10	50.90	-7	5,166	-0.14%
2023/08/24	56	51.51	47	51.75	51.00	9	5,285	0.17%
2023/08/23	4	51.68	37	51.55	51.70	-33	5,353	-0.62%
2023/08/22	46	52.35	125	52.24	51.70	-79	5,611	-1.41%	大賣/
2023/08/21	1	52.40	59	52.33	52.50	-58	5,837	-0.99%
2023/08/18	37	52.82	121	52.61	52.20	-84	5,869	-1.43%	大賣/
2023/08/17	143	53.29	56	52.38	53.70	87	5,916	1.47%	大買/
2023/08/16	133	52.71	30	52.90	53.30	103	6,005	1.71%	大買/鉅額交易
2023/08/15	97	53.55	27	53.38	53.50	70	6,344	1.10%
2023/08/14	144	52.74	21	52.43	52.50	123	6,553	1.88%	大買/鉅額交易
2023/08/11	26	54.56	60	54.51	53.70	-34	6,628	-0.51%
2023/08/10	249	54.21	32	55.01	54.00	217	6,662	3.26%	大買/鉅額交易
2023/08/09	24	58.95	21	59.79	59.00	3	6,689	0.04%
2023/08/08	10	60.29	116	60.38	60.10	-106	6,815	-1.56%	大賣/鉅額交易
2023/08/07	4	61.55	2	61.10	61.70	2	6,890	0.03%
2023/08/04	82	60.94	4	60.48	61.40	78	6,927	1.13%
2023/08/02	133	61.71	14	62.29	60.70	119	6,994	1.70%	大買/鉅額交易
2023/08/01	66	62.73	36	62.68	63.00	30	7,062	0.42%
2023/07/31	56	64.82	61	64.26	62.40	-5	7,213	-0.07%
2023/07/28	2	64.80	180	65.09	64.90	-178	7,296	-2.44%	大賣/鉅額交易
2023/07/27	265	66.74	571	66.37	66.80	-306	7,300	-4.19%	大買/大賣/鉅額交易
2023/07/26	280	66.63	472	66.53	67.40	-192	7,126	-2.69%	大買/大賣/鉅額交易
2023/07/25	167	60.63	85	60.82	61.30	82	7,228	1.13%	大買/
2023/07/24	49	58.80	20	60.32	59.00	29	7,328	0.40%
2023/07/21	21	61.05	50	60.37	60.60	-29	7,612	-0.38%
2023/07/20	13	60.87	136	61.66	61.80	-123	7,783	-1.58%	大賣/鉅額交易
2023/07/19	273	59.25	24	59.60	58.90	249	8,073	3.08%	大買/鉅額交易
2023/07/18	152	59.80	81	60.76	60.00	71	8,241	0.86%	大買/
2023/07/17	158	61.96	7	61.83	61.70	151	8,513	1.77%	大買/鉅額交易
2023/07/14	19	63.76	76	64.32	63.70	-57	8,771	-0.65%
2023/07/13	48	66.19	69	66.34	64.10	-21	9,291	-0.23%
2023/07/12	136	67.18	92	66.81	67.10	44	9,461	0.47%	大買/
2023/07/11	89	66.92	72	67.02	66.70	17	9,622	0.18%
2023/07/10	41	67.58	103	66.96	66.70	-62	9,666	-0.64%	大賣/
2023/07/07	47	67.70	422	67.32	66.80	-375	9,693	-3.87%	大賣/鉅額交易
2023/07/06	66	69.30	78	69.32	68.70	-12	9,690	-0.12%
2023/07/05	52	71.34	25	70.88	70.30	27	9,708	0.28%
2023/07/04	57	70.69	82	70.33	70.90	-25	9,801	-0.26%
2023/07/03	84	70.60	181	70.18	70.70	-97	9,894	-0.98%	大賣/
2023/06/30	103	68.49	207	68.22	68.80	-104	9,974	-1.04%	大買/大賣/鉅額交易
2023/06/29	72	68.02	75	68.20	67.80	-3	10,056	-0.03%
2023/06/28	29	67.70	78	68.22	67.50	-49	10,181	-0.48%
2023/06/27	152	68.26	397	68.22	68.00	-245	10,365	-2.36%	大買/大賣/鉅額交易
2023/06/26	19	73.04	919	72.23	70.40	-900	10,550	-8.53%	大賣/鉅額交易
2023/06/21	831	74.68	9	74.84	74.80	822	10,630	7.73%	大買/鉅額交易
2023/06/20	235	73.10	507	73.18	73.70	-272	10,773	-2.52%	大買/大賣/鉅額交易
2023/06/19	1,268	72.80	42	69.84	72.60	1,226	11,058	11.09%	大買/鉅額交易
2023/06/16	34	69.03	0	0.00	69.00	34	11,847	0.29%
2023/06/15	1,297	77.99	1,195	71.91	68.90	102	12,286	0.83%	大買/大賣/鉅額交易
2023/06/14	33	72.20	40	71.55	71.90	-7	11,628	-0.06%
2023/06/13	46	70.09	35	69.44	70.30	11	11,676	0.09%
2023/06/12	421	67.18	39	66.91	67.20	382	11,883	3.21%	大買/鉅額交易
2023/06/09	22	67.33	50	67.29	66.80	-28	12,181	-0.23%
2023/06/08	15	66.80	64	68.42	66.80	-49	12,551	-0.39%
2023/06/07	184	69.96	116	69.94	69.20	68	13,499	0.50%	大買/大賣/
2023/06/06	76	70.24	69	71.74	70.10	7	13,586	0.05%
2023/06/05	62	70.79	41	70.41	70.60	21	13,764	0.15%
2023/06/02	247	70.37	28	70.40	69.70	219	13,771	1.59%	大買/鉅額交易
2023/06/01	62	69.23	79	68.73	69.20	-17	13,781	-0.12%
2023/05/31	65	69.57	28	70.56	69.40	37	13,769	0.27%
2023/05/30	8	71.85	3	72.33	71.00	5	13,784	0.04%
2023/05/29	3	71.33	63	70.83	71.20	-60	13,732	-0.44%
2023/05/26	88	69.80	49	71.27	69.70	39	13,716	0.28%
2023/05/25	10	71.17	51	69.71	70.40	-41	13,505	-0.30%
2023/05/24	27	68.49	50	68.39	68.00	-23	13,326	-0.17%
2023/05/23	1	68.70	35	68.54	68.30	-34	13,373	-0.25%
2023/05/22	8	67.39	3	67.27	68.50	5	13,397	0.04%
2023/05/19	16	72.69	47	71.00	67.10	-31	13,372	-0.23%
2023/05/18	1	70.40	7	70.63	74.50	-6	13,107	-0.05%
2023/05/17	24	67.88	88	67.82	67.80	-64	13,386	-0.48%
2023/05/16	19	66.63	66	66.73	66.30	-47	14,511	-0.32%
2023/05/15	11	65.80	245	66.82	65.90	-234	14,782	-1.58%	大賣/鉅額交易
2023/05/12	170	68.08	225	66.19	68.60	-55	15,251	-0.36%	大買/大賣/
2023/05/11	232	64.36	107	65.89	64.40	125	15,162	0.82%	大買/大賣/鉅額交易
2023/05/10	84	67.01	168	66.89	67.30	-84	15,117	-0.56%	大賣/
2023/05/09	212	66.39	123	67.18	66.00	89	15,065	0.59%	大買/大賣/
2023/05/08	33	68.33	40	68.31	68.50	-7	14,981	-0.05%
2023/05/05	54	69.71	105	69.05	67.20	-51	14,879	-0.34%	大賣/
2023/05/04	24	69.61	51	69.55	68.50	-27	14,706	-0.18%
2023/05/03	23	70.01	30	71.56	69.80	-7	14,556	-0.05%
2023/05/02	33	73.38	30	73.16	72.80	3	14,462	0.02%
2023/04/28	16	73.31	7	72.26	73.20	9	14,282	0.06%
2023/04/27	48	69.30	42	69.19	69.40	6	13,817	0.04%
2023/04/26	10	69.10	18	70.26	69.80	-8	13,669	-0.06%
2023/04/25	49	69.37	50	68.86	68.80	-1	13,336	-0.01%
2023/04/24	140	69.45	274	72.21	71.50	-134	13,134	-1.02%	大買/大賣/鉅額交易
2023/04/21	301	70.60	199	70.42	69.10	102	12,773	0.80%	大買/大賣/鉅額交易
2023/04/20	225	77.42	265	76.40	73.60	-40	12,557	-0.32%	大買/大賣/
2023/04/19	56	78.11	175	77.79	77.70	-119	12,216	-0.97%	大賣/鉅額交易
2023/04/18	220	80.40	319	79.51	77.10	-99	11,899	-0.83%	大買/大賣/
2023/04/17	80	75.52	48	75.38	79.00	32	11,345	0.28%
2023/04/14	72	66.92	23	68.26	71.90	49	11,126	0.44%
2023/04/13	69	65.53	77	66.04	65.40	-8	10,934	-0.07%
2023/04/12	77	67.25	21	66.63	67.30	56	10,866	0.52%
2023/04/11	27	66.51	83	67.91	66.40	-56	10,809	-0.52%
2023/04/10	92	67.64	40	67.70	67.70	52	10,751	0.48%
2023/04/07	46	67.78	126	67.70	67.00	-80	10,681	-0.75%	大賣/
2023/04/06	138	67.28	50	66.53	67.60	88	10,535	0.84%	大買/
2023/03/31	90	67.71	69	68.02	68.30	21	10,387	0.20%
2023/03/30	67	67.69	128	67.69	68.10	-61	10,232	-0.60%	大賣/
2023/03/29	96	67.28	81	67.12	67.90	15	10,105	0.15%
2023/03/28	77	66.15	48	66.77	65.80	29	9,944	0.29%
2023/03/27	61	69.32	65	69.14	68.80	-4	9,708	-0.04%
2023/03/24	53	68.20	97	69.05	68.60	-44	9,405	-0.47%
2023/03/23	118	69.44	167	69.40	69.60	-49	9,179	-0.53%	大買/大賣/
2023/03/22	120	70.62	308	70.09	70.00	-188	8,869	-2.12%	大買/大賣/鉅額交易
2023/03/21	355	68.24	205	68.96	68.70	150	8,378	1.79%	大買/大賣/鉅額交易
2023/03/20	145	64.11	312	63.33	65.70	-167	7,322	-2.28%	大買/大賣/鉅額交易
2023/03/17	164	56.95	110	57.74	59.80	54	6,743	0.80%	大買/大賣/
2023/03/16	274	55.14	94	56.48	54.40	180	6,486	2.77%	大買/鉅額交易
2023/03/15	29	61.57	135	61.83	59.30	-106	6,250	-1.70%	大賣/鉅額交易
2023/03/14	1	59.20	18	61.03	60.20	-17	5,927	-0.29%
2023/03/13	162	59.41	72	59.70	61.40	90	5,590	1.61%	大買/
2023/03/10	314	62.16	283	62.16	60.00	31	5,180	0.60%	大買/大賣/
2023/03/09	3	60.73	70	62.39	62.90	-67	4,167	-1.61%
2023/03/08	9	52.60	186	52.93	57.20	-177	4,038	-4.38%	大賣/鉅額交易
2023/03/07	29	52.00	0	0.00	52.00	29	3,747	0.77%
2023/03/03	13	49.00	0	0.00	49.00	13	3,611	0.36%
2023/02/15	188	39.44	37	39.95	40.60	151	2,836	5.32%	大買/鉅額交易
2023/02/14	91	39.75	246	40.30	39.50	-155	2,328	-6.66%	大賣/鉅額交易
2023/02/13	140	35.06	0	0.00	38.15	140	1,101	12.71%	大買/鉅額交易
2023/02/10	2	34.23	5	34.96	34.70	-3	771	-0.39%
2023/02/08	0	0.00	2	27.90	29.55	-2	149	-1.34%
2023/02/07	0	0.00	1	26.90	26.90	-1	89	-1.11%
2023/02/06	10	26.55	0	0.00	26.60	10	86	11.62%
2023/02/03	0	0.00	2	26.28	26.35	-2	82	-2.44%
2023/02/02	0	0.00	1	26.00	26.00	-1	80	-1.24%
2023/02/01	0	0.00	1	25.95	25.95	-1	78	-1.27%
2023/01/30	1	26.05	1	26.00	26.00	0	74	0.00%
2023/01/16	0	0.00	7	25.90	25.90	-7	72	-9.67%
2023/01/12	5	25.93	0	0.00	25.80	5	72	6.92%
2023/01/11	2	25.95	2	25.90	26.00	0	71	0.00%
2023/01/10	0	0.00	28	25.60	25.80	-28	71	-39.33%
2023/01/05	0	0.00	1	25.50	25.50	-1	72	-1.38%
2022/12/29	0	0.00	4	25.36	25.50	-4	72	-5.54%
2022/12/14	0	0.00	10	25.24	25.35	-10	64	-15.55%
2022/12/13	1	25.20	12	25.15	25.15	-11	64	-17.18%
2022/12/09	0	0.00	7	25.14	25.00	-7	63	-11.09%
2022/12/06	0	0.00	10	25.16	25.25	-10	63	-15.84%
2022/12/01	0	0.00	2	25.15	25.10	-2	62	-3.21%
2022/11/18	1	24.85	0	0.00	24.50	1	88	1.13%
2022/11/15	1	25.15	0	0.00	25.15	1	106	0.94%
2022/11/11	3	25.13	0	0.00	25.05	3	129	2.32%
2022/11/08	0	0.00	17	24.98	24.90	-17	143	-11.85%
2022/11/07	0	0.00	1	24.85	24.85	-1	144	-0.69%
2022/11/03	0	0.00	4	23.91	24.00	-4	162	-2.46%
2022/11/02	0	0.00	1	23.90	23.90	-1	163	-0.61%
2022/10/31	0	0.00	13	23.92	23.90	-13	175	-7.40%
2022/10/25	0	0.00	7	23.36	23.35	-7	180	-3.88%
2022/10/24	0	0.00	1	23.50	23.50	-1	180	-0.55%
2022/10/20	2	23.73	8	23.75	24.00	-6	181	-3.31%
2022/10/19	0	0.00	2	24.00	24.10	-2	181	-1.10%
2022/10/14	9	23.64	7	23.59	23.70	2	183	1.09%
2022/10/13	0	0.00	1	23.65	23.10	-1	184	-0.54%
2022/10/07	0	0.00	1	24.50	24.45	-1	186	-0.54%
2022/10/06	0	0.00	1	24.15	24.20	-1	188	-0.53%
2022/10/05	0	0.00	2	24.18	24.10	-2	197	-1.01%
2022/10/04	3	24.00	0	0.00	24.05	3	199	1.51%
2022/10/03	2	23.73	0	0.00	23.80	2	202	0.99%
2022/09/30	0	0.00	2	24.03	24.00	-2	204	-0.98%
2022/09/29	0	0.00	1	23.95	23.95	-1	205	-0.49%
2022/09/28	4	24.00	8	23.78	23.65	-4	208	-1.92%
2022/09/27	6	24.22	0	0.00	24.25	6	207	2.89%
2022/09/26	0	0.00	2	24.40	24.40	-2	208	-0.96%
2022/09/23	0	0.00	3	24.90	24.90	-3	216	-1.38%
2022/09/22	0	0.00	1	24.95	24.95	-1	219	-0.45%
2022/09/21	1	25.05	11	24.88	24.85	-10	220	-4.54%
2022/09/20	0	0.00	4	25.06	25.10	-4	220	-1.82%
2022/09/19	0	0.00	7	25.02	24.90	-7	221	-3.16%
2022/09/16	0	0.00	2	24.95	25.00	-2	223	-0.89%
2022/09/15	0	0.00	2	25.20	25.20	-2	225	-0.89%
2022/09/14	0	0.00	8	25.16	25.10	-8	227	-3.52%
2022/09/13	0	0.00	3	25.42	25.45	-3	230	-1.30%
2022/09/12	0	0.00	1	25.35	25.35	-1	232	-0.43%
2022/09/08	1	25.25	4	25.25	25.15	-3	235	-1.27%
2022/09/07	8	25.00	0	0.00	25.00	8	238	3.36%
2022/09/06	8	24.94	0	0.00	24.90	8	239	3.34%
2022/09/05	1	24.80	0	0.00	24.90	1	242	0.41%
2022/09/01	6	25.75	0	0.00	25.75	6	243	2.47%
2022/08/30	9	26.22	0	0.00	26.15	9	239	3.76%
2022/08/29	6	26.07	0	0.00	26.15	6	238	2.51%
2022/08/26	3	26.90	0	0.00	26.65	3	239	1.25%
2022/08/25	5	27.10	8	27.23	27.10	-3	234	-1.28%
2022/08/24	27	27.52	0	0.00	27.30	27	234	11.53%
2022/08/23	1	27.00	0	0.00	27.25	1	222	0.45%
2022/08/22	12	27.54	0	0.00	27.25	12	221	5.42%
2022/08/19	2	27.80	39	27.67	27.45	-37	218	-16.94%
2022/08/18	3	27.30	0	0.00	27.50	3	210	1.43%
2022/08/17	3	26.93	12	26.99	27.15	-9	198	-4.54%
2022/08/16	18	27.16	0	0.00	27.20	18	197	9.11%
2022/08/15	0	0.00	3	26.30	26.20	-3	188	-1.59%
2022/08/12	0	0.00	7	26.46	26.45	-7	187	-3.73%
2022/08/11	0	0.00	41	26.66	26.50	-41	187	-21.88%
2022/08/10	33	27.60	0	0.00	27.65	33	182	18.07%
2022/08/09	1	27.00	0	0.00	27.05	1	176	0.57%
2022/08/08	9	26.93	0	0.00	27.30	9	188	4.77%
2022/08/05	3	25.98	0	0.00	26.40	3	184	1.63%
2022/08/04	0	0.00	1	25.20	25.45	-1	190	-0.52%
2022/08/03	5	25.60	0	0.00	25.50	5	190	2.62%
2022/08/02	9	25.75	0	0.00	25.70	9	190	4.73%
2022/08/01	5	26.22	0	0.00	26.20	5	191	2.60%
2022/07/29	1	25.95	0	0.00	26.00	1	192	0.52%
2022/07/28	2	25.93	0	0.00	25.75	2	194	1.03%
2022/07/26	14	25.95	0	0.00	25.95	14	209	6.68%
2022/07/25	2	25.68	0	0.00	25.90	2	209	0.96%
2022/07/22	1	25.40	0	0.00	25.45	1	208	0.48%
2022/07/21	1	25.15	3	25.15	25.30	-2	212	-0.94%
2022/07/20	1	25.00	13	24.97	24.85	-12	213	-5.62%
2022/07/19	1	25.05	3	24.92	24.70	-2	218	-0.91%
2022/07/18	0	0.00	5	24.94	24.80	-5	222	-2.24%
2022/07/15	0	0.00	5	24.69	24.85	-5	237	-2.11%
2022/07/14	1	24.70	5	24.85	24.85	-4	240	-1.66%
2022/07/13	15	26.53	0	0.00	26.50	15	244	6.14%
2022/07/12	16	25.83	0	0.00	25.90	16	239	6.68%
2022/07/11	25	25.86	0	0.00	25.95	25	241	10.37%
2022/07/08	5	25.35	3	25.35	25.60	2	240	0.83%
2022/07/07	2	25.05	0	0.00	25.20	2	239	0.83%
2022/07/06	0	0.00	6	24.83	25.25	-6	242	-2.47%
2022/07/05	4	25.20	0	0.00	25.20	4	247	1.62%
2022/07/04	2	25.30	2	25.30	25.25	0	251	0.00%
2022/07/01	10	25.10	11	24.96	24.90	-1	260	-0.38%
2022/06/30	0	0.00	7	25.63	25.70	-7	266	-2.63%
2022/06/28	2	26.00	1	26.60	26.40	1	296	0.34%
2022/06/27	2	26.25	2	26.30	26.20	0	313	0.00%
2022/06/24	7	25.56	0	0.00	25.60	7	328	2.13%
2022/06/23	0	0.00	4	25.06	25.30	-4	333	-1.20%
2022/06/22	0	0.00	2	25.60	25.40	-2	339	-0.59%
2022/06/21	0	0.00	1	26.10	26.30	-1	339	-0.29%
2022/06/20	2	25.55	1	25.45	25.30	1	349	0.29%
2022/06/17	0	0.00	1	25.65	25.75	-1	357	-0.28%
2022/06/15	8	26.63	1	26.50	26.65	7	391	1.79%
2022/06/14	7	26.37	1	26.35	26.55	6	392	1.53%
2022/06/13	0	0.00	7	26.73	26.75	-7	396	-1.77%
2022/06/10	0	0.00	3	27.25	27.00	-3	398	-0.75%
2022/06/07	11	28.11	0	0.00	28.25	11	390	2.81%
2022/06/06	9	28.05	0	0.00	28.00	9	390	2.30%
2022/06/02	16	27.59	0	0.00	27.55	16	392	4.08%
2022/06/01	0	0.00	1	27.65	27.55	-1	395	-0.25%
2022/05/31	0	0.00	17	27.74	27.75	-17	396	-4.29%
2022/05/27	0	0.00	1	27.40	27.40	-1	401	-0.25%
2022/05/26	0	0.00	1	27.15	27.15	-1	402	-0.25%
2022/05/23	1	27.15	1	27.05	27.05	0	405	0.00%
2022/05/20	2	27.18	0	0.00	27.05	2	408	0.49%
2022/05/19	3	26.83	0	0.00	26.90	3	409	0.73%
2022/05/18	4	27.13	7	27.07	27.00	-3	409	-0.73%
2022/05/17	0	0.00	10	26.72	26.80	-10	410	-2.43%
2022/05/16	0	0.00	39	27.53	27.00	-39	406	-9.59%
2022/05/13	0	0.00	10	27.42	27.50	-10	404	-2.47%
2022/05/12	0	0.00	28	27.58	27.15	-28	408	-6.86%
2022/05/11	0	0.00	3	26.50	26.65	-3	400	-0.75%
2022/05/10	0	0.00	8	26.76	27.00	-8	403	-1.98%
2022/05/09	0	0.00	5	26.62	26.60	-5	405	-1.23%
2022/05/06	0	0.00	7	26.95	26.95	-7	405	-1.72%
2022/05/05	2	27.55	7	27.55	27.55	-5	406	-1.23%
2022/05/04	0	0.00	11	27.46	27.30	-11	407	-2.70%
2022/05/03	6	28.28	0	0.00	27.95	6	403	1.49%
2022/04/28	2	28.25	0	0.00	28.30	2	412	0.49%
2022/04/27	2	28.23	2	27.88	28.00	0	414	0.00%
2022/04/26	0	0.00	8	28.54	28.55	-8	416	-1.92%
2022/04/25	0	0.00	18	28.78	28.70	-18	434	-4.15%
2022/04/22	0	0.00	1	30.45	30.45	-1	433	-0.23%
2022/04/21	9	30.28	0	0.00	30.40	9	445	2.02%
2022/04/20	5	29.58	0	0.00	29.65	5	466	1.07%
2022/04/19	12	29.06	0	0.00	29.05	12	479	2.50%
2022/04/18	0	0.00	9	28.36	28.45	-9	500	-1.80%
2022/04/15	0	0.00	13	28.33	28.65	-13	525	-2.48%
2022/04/14	0	0.00	2	28.50	28.55	-2	529	-0.38%
2022/04/13	0	0.00	1	28.70	28.55	-1	531	-0.19%
2022/04/12	12	28.66	0	0.00	28.65	12	536	2.24%
2022/04/11	0	0.00	22	28.88	28.55	-22	539	-4.08%
2022/04/08	15	29.14	0	0.00	29.55	15	538	2.79%
2022/04/07	9	28.73	0	0.00	28.70	9	538	1.67%
2022/04/06	29	29.76	58	29.75	29.55	-29	546	-5.31%
2022/04/01	36	29.70	0	0.00	29.80	36	602	5.98%
2022/03/31	0	0.00	5	28.94	28.85	-5	595	-0.84%
2022/03/30	39	29.24	0	0.00	29.10	39	601	6.48%
2022/03/29	0	0.00	4	28.40	28.55	-4	596	-0.67%
2022/03/25	1	27.50	3	27.37	27.75	-2	621	-0.32%
2022/03/23	0	0.00	3	27.70	27.40	-3	638	-0.47%
2022/03/22	0	0.00	3	26.90	27.20	-3	636	-0.47%
2022/03/21	0	0.00	3	27.13	27.45	-3	637	-0.47%
2022/03/17	0	0.00	6	25.23	25.20	-6	623	-0.96%
2022/03/16	0	0.00	23	24.86	24.90	-23	624	-3.68%
2022/03/15	0	0.00	9	24.42	24.30	-9	621	-1.45%
2022/03/09	0	0.00	3	24.63	24.55	-3	658	-0.46%
2022/03/08	0	0.00	8	24.43	24.20	-8	661	-1.21%
2022/03/07	0	0.00	18	24.75	24.70	-18	670	-2.69%
2022/03/04	0	0.00	1	25.50	25.40	-1	670	-0.15%
2022/03/03	1	25.80	2	25.75	25.70	-1	678	-0.15%
2022/03/02	7	25.43	1	25.25	25.50	6	680	0.88%
2022/02/25	0	0.00	4	24.68	24.75	-4	693	-0.58%
2022/02/24	0	0.00	36	24.59	24.40	-36	696	-5.17%
2022/02/22	0	0.00	3	25.13	25.00	-3	719	-0.42%
2022/02/21	0	0.00	3	25.47	25.50	-3	727	-0.41%
2022/02/18	0	0.00	4	25.45	25.45	-4	727	-0.55%
2022/02/17	2	25.90	2	25.65	25.55	0	740	0.00%
2022/02/16	0	0.00	4	25.19	25.15	-4	743	-0.54%
2022/02/15	0	0.00	2	24.83	24.80	-2	744	-0.27%
2022/02/11	0	0.00	2	26.08	25.95	-2	738	-0.27%
2022/02/10	0	0.00	14	26.44	26.40	-14	739	-1.89%
2022/02/09	0	0.00	2	26.78	26.70	-2	743	-0.27%
2022/02/08	0	0.00	1	26.65	26.55	-1	788	-0.13%
2022/02/07	0	0.00	4	26.08	26.30	-4	804	-0.50%
2022/01/26	0	0.00	2	25.50	25.40	-2	806	-0.25%
2022/01/25	2	25.75	5	25.65	25.60	-3	805	-0.37%
2022/01/24	2	26.40	0	0.00	26.35	2	807	0.25%
2022/01/21	1	26.30	2	26.43	26.30	-1	803	-0.12%
2022/01/20	2	27.35	0	0.00	27.30	2	798	0.25%
2022/01/19	3	27.40	4	27.40	27.40	-1	796	-0.13%
2022/01/18	0	0.00	60	27.60	27.30	-60	794	-7.55%
2022/01/14	18	28.48	6	28.83	28.25	12	769	1.56%
2022/01/13	0	0.00	82	30.15	29.40	-82	753	-10.88%
2022/01/12	1	30.90	2	30.65	31.15	-1	717	-0.14%
2022/01/11	0	0.00	12	30.20	30.55	-12	703	-1.71%
2022/01/10	160	29.52	2	30.30	30.40	158	678	23.29%	大買/鉅額交易
2022/01/07	4	28.78	9	28.58	28.75	-5	650	-0.77%
2022/01/06	12	29.32	0	0.00	29.25	12	643	1.86%
2022/01/05	2	29.90	0	0.00	29.40	2	640	0.31%
2022/01/04	3	29.58	1	29.65	29.45	2	635	0.31%
2022/01/03	18	29.05	0	0.00	29.25	18	638	2.82%
2021/12/29	13	28.68	0	0.00	29.40	13	630	2.06%
2021/12/28	0	0.00	65	29.88	28.05	-65	614	-10.58%
2021/12/27	16	29.69	9	29.54	29.80	7	546	1.28%
2021/12/24	2	29.38	2	29.23	29.50	0	533	0.00%
2021/12/23	5	29.33	0	0.00	28.95	5	519	0.96%
2021/12/22	8	29.12	2	29.20	28.95	6	509	1.18%
2021/12/21	6	28.23	1	28.80	28.70	5	496	1.01%
2021/12/20	19	27.85	0	0.00	27.90	19	464	4.09%
2021/12/17	1	27.15	0	0.00	27.10	1	444	0.23%
2021/12/16	0	0.00	9	27.48	27.40	-9	438	-2.05%
2021/12/15	37	27.63	2	27.28	27.45	35	429	8.14%
2021/12/14	0	0.00	5	27.43	27.25	-5	418	-1.20%
2021/12/13	63	27.93	0	0.00	27.85	63	412	15.29%
2021/12/10	6	27.24	0	0.00	27.20	6	397	1.51%
2021/12/09	0	0.00	6	27.07	27.15	-6	394	-1.52%
2021/12/08	5	27.61	7	27.44	27.50	-2	389	-0.51%
2021/12/07	16	27.54	0	0.00	27.45	16	386	4.13%
2021/12/06	0	0.00	7	26.99	27.00	-7	373	-1.88%
2021/12/03	0	0.00	4	26.30	26.35	-4	358	-1.11%
2021/12/02	2	26.50	1	26.45	26.40	1	357	0.28%
2021/12/01	40	26.62	0	0.00	26.60	40	358	11.15%
2021/11/29	20	26.00	1	25.40	25.95	19	348	5.45%
2021/11/26	0	0.00	6	25.78	25.70	-6	339	-1.77%
2021/11/23	0	0.00	11	25.80	25.75	-11	324	-3.40%
2021/11/22	0	0.00	14	26.37	26.05	-14	337	-4.15%
2021/11/19	0	0.00	2	25.85	25.45	-2	315	-0.63%
2021/11/18	25	25.78	0	0.00	25.70	25	312	8.01%
2021/11/17	1	25.40	0	0.00	25.30	1	303	0.33%
2021/11/16	2	25.63	0	0.00	25.30	2	303	0.66%
2021/11/15	12	25.01	0	0.00	25.00	12	292	4.11%
2021/11/05	0	0.00	1	25.05	25.05	-1	296	-0.34%
2021/10/29	0	0.00	4	23.63	23.50	-4	250	-1.59%
2021/10/21	5	23.06	0	0.00	22.80	5	570	0.88%
2021/10/20	10	22.94	0	0.00	23.00	10	591	1.69%
2021/10/19	4	23.03	0	0.00	23.00	4	631	0.63%
2021/10/18	1	22.75	0	0.00	22.80	1	640	0.16%
2021/10/12	6	22.50	1	22.45	22.45	5	675	0.74%
2021/10/08	3	23.00	0	0.00	22.80	3	681	0.44%
2021/10/07	2	22.03	0	0.00	22.00	2	677	0.30%
2021/10/06	0	0.00	4	21.99	21.60	-4	687	-0.58%
2021/10/04	0	0.00	7	22.06	21.90	-7	703	-1.00%
2021/10/01	4	21.94	0	0.00	22.15	4	705	0.57%
2021/09/30	6	21.97	0	0.00	21.95	6	710	0.84%
2021/09/29	2	21.85	0	0.00	21.60	2	774	0.26%
2021/09/27	2	21.73	0	0.00	21.70	2	784	0.25%
2021/09/24	0	0.00	1	21.55	21.55	-1	796	-0.13%
2021/09/22	2	21.58	1	21.30	21.30	1	808	0.12%
2021/09/13	2	22.63	0	0.00	22.45	2	954	0.21%
2021/09/09	1	21.90	0	0.00	21.95	1	969	0.10%
2021/09/07	0	0.00	6	22.44	22.50	-6	969	-0.62%
2021/09/06	0	0.00	6	22.61	22.90	-6	983	-0.61%
2021/09/02	0	0.00	11	22.96	22.80	-11	991	-1.11%
2021/08/26	16	24.89	0	0.00	24.70	16	1,014	1.58%
2021/08/25	7	24.51	0	0.00	24.55	7	1,011	0.69%
2021/08/23	1	24.00	0	0.00	24.05	1	1,038	0.10%
2021/08/17	0	0.00	6	24.05	23.50	-6	1,057	-0.57%
2021/08/16	4	23.75	26	24.14	23.80	-22	1,060	-2.07%
2021/08/13	0	0.00	27	24.31	24.30	-27	1,059	-2.55%
2021/08/12	7	24.45	0	0.00	24.30	7	1,064	0.66%
2021/08/10	9	24.95	9	25.14	24.80	0	1,081	0.00%
2021/08/09	0	0.00	14	25.61	25.30	-14	1,103	-1.27%
2021/08/06	5	25.47	4	25.45	25.70	1	1,115	0.09%
2021/08/05	6	25.55	17	25.66	25.50	-11	1,137	-0.97%
2021/08/04	4	25.75	13	25.55	25.65	-9	1,175	-0.77%
2021/08/03	4	25.39	0	0.00	25.35	4	1,199	0.33%
2021/08/02	8	25.24	23	25.29	25.35	-15	1,216	-1.23%
2021/07/30	6	25.40	15	25.45	25.35	-9	1,261	-0.71%
2021/07/28	0	0.00	111	25.35	25.50	-111	1,636	-6.78%	大賣/鉅額交易
2021/07/27	18	27.10	108	28.02	26.85	-90	1,648	-5.46%	大賣/
2021/07/26	60	26.13	0	0.00	26.30	60	1,446	4.15%
2021/07/23	98	26.06	12	26.13	25.85	86	1,498	5.74%
2021/07/22	41	25.54	3	25.15	25.50	38	1,506	2.52%
2021/07/21	9	24.92	15	25.45	24.95	-6	1,512	-0.40%
2021/07/20	8	25.46	10	25.40	25.40	-2	1,517	-0.13%
2021/07/19	16	25.81	5	25.67	25.75	11	1,530	0.72%
2021/07/16	26	25.65	0	0.00	25.60	26	1,555	1.67%
2021/07/15	10	25.43	0	0.00	25.45	10	1,572	0.64%
2021/07/14	25	25.09	30	24.69	25.25	-5	1,653	-0.30%
2021/07/13	9	25.15	15	25.06	24.95	-6	1,676	-0.36%
2021/07/12	11	25.35	15	25.00	25.55	-4	1,685	-0.24%
2021/07/09	0	0.00	2	24.85	25.00	-2	1,691	-0.12%
2021/07/08	0	0.00	6	24.68	24.75	-6	1,742	-0.34%
2021/07/07	19	24.71	0	0.00	24.60	19	1,790	1.06%
2021/07/06	5	26.20	103	25.16	24.75	-98	1,847	-5.31%	大賣/
2021/07/05	10	24.54	0	0.00	24.45	10	1,965	0.51%
2021/07/02	36	24.56	0	0.00	24.45	36	2,050	1.76%
2021/07/01	10	24.84	12	24.63	24.40	-2	2,092	-0.10%
2021/06/30	18	24.75	16	24.73	24.85	2	2,111	0.09%
2021/06/29	0	0.00	25	24.68	24.80	-25	2,160	-1.16%
2021/06/28	28	24.64	0	0.00	24.70	28	2,297	1.22%
2021/06/25	5	24.62	8	24.70	24.65	-3	2,356	-0.13%
2021/06/24	4	24.55	16	24.25	24.65	-12	2,413	-0.50%
2021/06/23	5	24.65	46	24.53	24.65	-41	2,751	-1.49%
2021/06/22	32	23.87	2	23.88	23.65	30	2,725	1.10%
2021/06/21	0	0.00	2	23.88	23.70	-2	2,748	-0.07%
2021/06/18	1	24.70	9	24.62	24.50	-8	2,878	-0.28%
2021/06/17	27	24.76	0	0.00	24.75	27	3,009	0.90%
2021/06/16	12	24.67	0	0.00	24.55	12	3,075	0.39%
2021/06/15	3	24.57	8	24.56	24.55	-5	3,076	-0.16%
2021/06/11	0	0.00	6	25.29	25.25	-6	3,067	-0.20%
2021/06/09	15	25.91	1	25.95	25.85	14	3,065	0.46%
2021/06/08	32	25.99	1	26.00	26.00	31	3,065	1.01%
2021/06/07	44	25.95	0	0.00	25.70	44	3,064	1.44%
2021/06/04	20	26.39	2	26.45	26.45	18	3,058	0.59%
2021/06/03	76	26.32	0	0.00	26.55	76	3,053	2.49%
2021/06/02	13	25.85	13	26.20	25.70	0	3,045	0.00%
2021/06/01	12	26.55	1	26.50	26.50	11	3,033	0.36%
2021/05/31	3	26.75	1	26.45	26.70	2	3,026	0.07%
2021/05/28	0	0.00	2	25.95	25.95	-2	3,002	-0.07%
2021/05/27	2	25.50	2	25.55	25.75	0	2,999	0.00%
2021/05/26	37	25.66	0	0.00	25.65	37	2,997	1.23%
2021/05/25	25	25.25	1	25.25	25.10	24	2,988	0.80%
2021/05/24	1	25.00	1	25.10	25.10	0	2,982	0.00%
2021/05/21	1	24.45	1	24.65	24.60	0	2,976	0.00%
2021/05/20	0	0.00	10	24.47	24.20	-10	2,974	-0.34%
2021/05/19	9	24.11	5	24.07	24.40	4	2,967	0.13%
2021/05/18	8	23.03	13	23.38	23.80	-5	2,963	-0.17%
2021/05/17	8	22.06	17	23.01	21.75	-9	2,950	-0.31%
2021/05/14	13	24.34	27	24.26	24.10	-14	2,924	-0.48%
2021/05/13	25	23.92	29	23.13	24.05	-4	2,908	-0.14%
2021/05/12	35	23.81	12	24.36	23.70	23	2,883	0.80%
2021/05/11	2	25.38	6	25.95	25.70	-4	2,840	-0.14%
2021/05/10	4	26.20	47	26.47	26.45	-43	2,806	-1.53%
2021/05/07	9	25.94	0	0.00	26.45	9	2,787	0.32%
2021/05/06	3	28.17	60	28.01	27.00	-57	2,737	-2.08%
2021/05/05	13	28.18	20	27.89	29.95	-7	2,565	-0.27%
2021/05/04	47	25.15	55	25.77	27.35	-8	2,345	-0.34%
2021/05/03	14	25.92	6	27.30	25.50	8	2,280	0.35%
2021/04/29	0	0.00	44	27.43	27.35	-44	2,239	-1.96%
2021/04/28	2	27.18	19	27.14	27.25	-17	2,166	-0.78%
2021/04/27	20	26.57	0	0.00	26.70	20	2,121	0.94%
2021/04/26	4	26.63	11	26.68	26.60	-7	2,105	-0.33%
2021/04/23	11	26.05	2	26.18	26.50	9	2,090	0.43%
2021/04/22	15	26.09	31	26.32	25.80	-16	2,079	-0.77%
2021/04/21	2	26.95	16	26.92	27.00	-14	2,047	-0.68%
2021/04/20	87	26.93	71	27.41	27.25	16	2,027	0.79%
2021/04/19	9	25.91	15	26.06	25.85	-6	1,957	-0.31%
2021/04/16	0	0.00	32	26.30	26.20	-32	1,931	-1.66%
2021/04/15	4	26.05	62	26.00	26.10	-58	1,945	-2.98%
2021/04/14	107	24.99	44	25.49	25.50	63	1,941	3.25%	大買/
2021/04/13	10	26.95	5	26.63	26.30	5	1,893	0.26%
2021/04/12	6	27.15	1	27.20	27.10	5	1,844	0.27%
2021/04/09	63	28.43	56	28.76	28.10	7	1,784	0.39%
2021/04/08	30	26.01	11	26.50	27.30	19	1,607	1.18%
2021/04/07	54	24.83	2	25.03	24.85	52	1,519	3.42%
2021/04/01	77	24.70	0	0.00	24.65	77	1,457	5.28%
2021/03/31	120	24.81	0	0.00	24.65	120	1,443	8.32%	大買/鉅額交易
2021/03/30	78	24.40	0	0.00	24.25	78	1,323	5.89%
2021/03/26	11	24.15	0	0.00	24.40	11	1,295	0.85%
2021/03/25	14	22.38	0	0.00	23.95	14	959	1.46%
2021/03/12	1	17.90	0	0.00	17.85	1	518	0.19%
2021/03/11	1	17.85	0	0.00	17.85	1	521	0.19%
2021/03/10	1	17.85	0	0.00	17.75	1	521	0.19%
2021/03/04	2	17.58	0	0.00	17.50	2	524	0.38%
2021/03/02	1	17.60	0	0.00	17.50	1	527	0.19%
2021/02/23	1	17.60	0	0.00	17.60	1	529	0.19%
2021/02/22	2	17.70	0	0.00	17.65	2	528	0.38%
2021/02/18	0	0.00	1	17.40	17.40	-1	522	-0.19%
2021/02/02	5	16.88	0	0.00	16.70	5	516	0.97%
2021/02/01	0	0.00	1	16.75	16.75	-1	517	-0.19%
2021/01/21	0	0.00	1	17.00	16.90	-1	517	-0.19%
2021/01/20	0	0.00	1	16.95	16.85	-1	518	-0.19%
2021/01/15	1	16.95	2	16.98	16.95	-1	514	-0.19%
2021/01/14	0	0.00	5	17.26	17.20	-5	508	-0.98%
2021/01/13	0	0.00	2	17.38	17.40	-2	506	-0.40%
2021/01/12	0	0.00	2	17.50	17.30	-2	500	-0.40%
2021/01/11	0	0.00	2	18.05	18.10	-2	490	-0.41%
2021/01/08	1	17.90	0	0.00	17.90	1	489	0.20%
2020/12/30	0	0.00	1	18.20	18.20	-1	433	-0.23%
2020/12/28	1	18.30	0	0.00	18.30	1	442	0.23%
2020/12/22	0	0.00	1	18.00	18.00	-1	297	-0.34%
2020/12/17	1	17.45	0	0.00	17.45	1	267	0.37%
2020/12/03	1	17.30	0	0.00	17.30	1	270	0.37%
2020/11/27	1	17.20	0	0.00	17.20	1	284	0.35%
2020/11/26	1	17.00	0	0.00	17.00	1	288	0.35%
2020/11/17	3	16.88	0	0.00	16.80	3	338	0.89%
2020/10/21	11	17.16	0	0.00	17.20	11	544	2.02%
2020/10/19	3	17.10	3	16.70	16.90	0	576	0.00%
2020/10/16	2	16.80	0	0.00	16.75	2	641	0.31%
2020/10/14	3	16.93	0	0.00	16.85	3	681	0.44%
2020/10/13	8	16.95	0	0.00	16.85	8	718	1.11%
2020/10/12	3	16.95	0	0.00	16.95	3	879	0.34%
2020/10/08	4	16.95	0	0.00	16.95	4	954	0.42%
2020/10/07	8	17.05	0	0.00	17.05	8	967	0.83%
2020/10/06	4	17.44	12	17.57	17.45	-8	973	-0.82%
2020/10/05	6	16.48	0	0.00	16.45	6	1,001	0.60%
2020/08/05	35	17.54	0	0.00	17.55	35	1,885	1.86%
2020/08/03	26	17.38	0	0.00	17.50	26	1,898	1.37%
2020/07/31	8	17.20	0	0.00	17.15	8	1,898	0.42%
2020/07/30	13	17.13	0	0.00	17.10	13	1,908	0.68%
2020/07/29	31	17.14	0	0.00	17.05	31	1,926	1.61%
2020/07/28	0	0.00	13	17.10	16.70	-13	1,930	-0.67%
2020/07/24	0	0.00	14	17.75	17.65	-14	1,922	-0.73%
2020/07/22	0	0.00	25	18.50	18.35	-25	1,923	-1.30%
2020/07/21	2	17.73	0	0.00	18.25	2	1,855	0.11%
2020/07/20	5	17.70	0	0.00	17.60	5	1,834	0.27%
2020/07/16	0	0.00	66	18.70	18.45	-66	1,793	-3.68%
2020/07/07	0	0.00	42	17.99	17.45	-42	1,502	-2.79%
2020/07/06	0	0.00	26	19.00	19.05	-26	1,506	-1.73%
2020/07/03	0	0.00	34	18.96	18.75	-34	1,479	-2.30%
2020/07/02	0	0.00	23	18.83	18.70	-23	1,462	-1.57%
2020/06/30	0	0.00	18	19.25	19.00	-18	1,448	-1.24%
2020/06/17	19	18.80	0	0.00	18.70	19	1,247	1.52%
2020/06/11	16	17.45	11	17.16	16.70	5	918	0.54%
2020/06/09	0	0.00	8	17.00	17.00	-8	893	-0.90%
2020/06/02	4	16.75	0	0.00	16.80	4	869	0.46%
2020/06/01	0	0.00	11	16.70	16.75	-11	867	-1.27%
2020/05/29	0	0.00	2	16.40	16.75	-2	823	-0.24%
2020/05/28	0	0.00	7	16.35	16.20	-7	805	-0.87%
2020/05/27	0	0.00	13	16.23	16.35	-13	804	-1.62%
2020/05/25	1	16.30	2	16.25	16.25	-1	807	-0.12%
2020/05/22	0	0.00	1	16.30	16.30	-1	806	-0.12%
2020/05/08	7	17.00	0	0.00	17.00	7	727	0.96%
2020/05/05	24	16.82	0	0.00	17.20	24	726	3.30%
2020/05/04	10	16.48	6	16.48	16.60	4	709	0.56%
2020/04/30	8	16.60	0	0.00	16.60	8	713	1.12%
2020/04/29	6	16.65	0	0.00	16.55	6	715	0.84%
2020/04/24	0	0.00	6	16.08	16.05	-6	742	-0.81%
2020/04/23	3	16.05	0	0.00	16.05	3	751	0.40%
2020/04/22	16	15.75	18	15.55	15.75	-2	759	-0.26%
2020/04/21	5	15.78	4	16.20	15.70	1	778	0.13%
2020/04/20	6	16.10	1	16.15	16.20	5	829	0.60%
2020/04/17	4	16.10	0	0.00	16.05	4	933	0.43%
2020/04/16	14	16.24	0	0.00	16.15	14	927	1.51%
2020/04/15	15	16.21	0	0.00	16.10	15	920	1.63%
2020/04/14	2	15.85	0	0.00	15.85	2	907	0.22%
2020/04/13	16	15.76	0	0.00	15.70	16	902	1.77%
2020/04/10	2	15.65	0	0.00	15.60	2	905	0.22%
2020/04/09	9	15.90	0	0.00	15.60	9	901	1.00%
2020/04/08	19	14.92	0	0.00	15.20	19	867	2.19%
2020/04/07	3	14.73	0	0.00	14.80	3	851	0.35%
2020/04/06	0	0.00	19	14.47	14.70	-19	843	-2.25%
2020/04/01	2	14.40	0	0.00	14.45	2	833	0.24%
2020/03/20	0	0.00	14	11.71	11.75	-14	700	-2.00%
2020/03/19	2	10.80	1	11.90	10.80	1	697	0.14%
2020/03/18	0	0.00	4	12.13	12.00	-4	686	-0.58%
2020/03/17	1	12.20	3	12.22	12.20	-2	696	-0.29%
2020/03/11	0	0.00	1	15.40	14.90	-1	753	-0.13%
2020/03/10	2	14.35	1	15.15	15.15	1	752	0.13%
2020/03/06	0	0.00	1	16.00	16.00	-1	735	-0.14%
2020/03/05	0	0.00	1	15.95	16.05	-1	734	-0.14%
2020/03/03	0	0.00	3	15.95	15.95	-3	733	-0.41%
2020/03/02	0	0.00	2	15.75	15.90	-2	732	-0.27%
2020/02/27	1	16.40	0	0.00	15.95	1	730	0.14%
2020/02/24	3	16.38	0	0.00	16.35	3	732	0.41%
2020/02/20	1	16.40	1	16.70	16.40	0	728	0.00%
2020/02/19	0	0.00	1	16.55	16.70	-1	725	-0.14%
2020/02/18	0	0.00	1	16.40	16.50	-1	726	-0.14%
2020/02/17	0	0.00	1	16.15	16.55	-1	733	-0.14%
2020/02/14	1	16.15	0	0.00	16.15	1	738	0.14%
2020/02/13	4	16.10	1	16.35	16.10	3	738	0.41%
2020/02/12	0	0.00	4	16.25	16.30	-4	734	-0.54%
2020/02/11	0	0.00	1	16.10	16.05	-1	731	-0.14%
2020/02/10	1	15.90	0	0.00	16.00	1	735	0.14%
2020/02/07	0	0.00	2	16.28	16.00	-2	736	-0.27%
2020/02/05	0	0.00	1	16.35	16.35	-1	726	-0.14%
2020/02/04	4	16.30	1	16.30	16.30	3	724	0.41%
2020/02/03	0	0.00	5	16.24	16.30	-5	730	-0.68%
2020/01/31	2	16.45	0	0.00	16.45	2	737	0.27%
2020/01/30	14	16.17	0	0.00	16.05	14	815	1.72%
2020/01/20	2	17.80	1	18.00	17.80	1	792	0.13%
2020/01/17	3	17.90	0	0.00	17.90	3	785	0.38%
2020/01/15	1	17.75	0	0.00	17.85	1	768	0.13%
2020/01/14	9	18.10	1	17.95	18.10	8	749	1.07%
2020/01/13	12	17.80	0	0.00	17.80	12	692	1.73%
2020/01/10	1	16.55	1	16.70	16.55	0	599	0.00%
2020/01/09	1	16.50	0	0.00	16.55	1	607	0.16%
2020/01/08	1	16.55	1	16.40	16.40	0	611	0.00%
2020/01/07	0	0.00	2	16.50	16.50	-2	615	-0.32%
2020/01/06	0	0.00	5	16.45	16.45	-5	617	-0.81%
2020/01/03	1	16.90	2	16.75	16.75	-1	617	-0.16%
2020/01/02	1	17.00	2	16.85	16.85	-1	625	-0.16%
2019/12/31	2	16.85	1	16.90	16.85	1	624	0.16%
2019/12/30	0	0.00	6	16.92	16.90	-6	625	-0.96%
2019/12/27	0	0.00	3	17.08	17.05	-3	624	-0.48%
2019/12/26	2	17.10	1	17.15	17.15	1	620	0.16%
2019/12/25	0	0.00	3	17.03	17.10	-3	620	-0.48%
2019/12/24	1	16.90	3	16.92	16.95	-2	624	-0.32%
2019/12/23	0	0.00	2	17.00	16.90	-2	626	-0.32%
2019/12/20	0	0.00	15	17.08	16.95	-15	629	-2.38%
2019/12/19	0	0.00	41	17.05	17.00	-41	654	-6.26%
2019/12/18	4	17.03	9	17.06	17.00	-5	655	-0.76%
2019/12/17	1	16.95	0	0.00	16.95	1	653	0.15%
2019/12/16	0	0.00	4	17.08	17.00	-4	655	-0.61%
2019/12/12	0	0.00	1	17.25	17.05	-1	656	-0.15%
2019/12/11	17	17.30	0	0.00	17.30	17	649	2.62%
2019/12/10	3	16.95	18	17.10	17.10	-15	579	-2.59%
2019/12/06	0	0.00	2	16.90	16.85	-2	600	-0.33%
2019/12/05	0	0.00	24	16.50	16.55	-24	590	-4.06%
2019/12/04	0	0.00	1	16.25	16.25	-1	597	-0.17%
2019/12/03	0	0.00	1	16.25	16.25	-1	609	-0.16%
2019/12/02	0	0.00	2	16.15	16.15	-2	617	-0.32%
2019/11/29	0	0.00	6	16.35	16.35	-6	630	-0.95%
2019/11/28	0	0.00	2	16.65	16.55	-2	628	-0.32%
2019/11/27	0	0.00	2	16.60	16.65	-2	633	-0.32%
2019/11/22	1	16.55	0	0.00	16.40	1	666	0.15%
2019/11/21	3	16.40	0	0.00	16.40	3	672	0.45%
2019/11/20	1	16.70	0	0.00	16.65	1	669	0.15%
2019/11/15	0	0.00	1	17.10	16.90	-1	705	-0.14%
2019/11/14	0	0.00	2	17.60	17.10	-2	715	-0.28%
2019/11/07	13	17.05	0	0.00	17.05	13	1,110	1.17%
2019/11/06	0	0.00	1	17.20	17.00	-1	1,165	-0.09%
2019/11/04	4	17.10	0	0.00	17.10	4	1,265	0.32%
2019/11/01	3	17.05	0	0.00	17.05	3	1,281	0.23%
2019/10/31	2	17.10	0	0.00	17.10	2	1,309	0.15%
2019/10/28	0	0.00	2	16.78	16.95	-2	1,275	-0.16%
2019/10/25	0	0.00	2	16.53	16.45	-2	1,287	-0.16%
2019/10/24	0	0.00	1	16.65	16.60	-1	1,311	-0.08%
2019/10/21	1	16.70	1	16.80	16.70	0	1,493	0.00%
2019/10/18	5	16.75	0	0.00	16.75	5	1,593	0.31%
2019/10/17	4	16.70	0	0.00	16.70	4	1,632	0.25%
2019/10/15	0	0.00	3	16.42	16.45	-3	1,687	-0.18%
2019/10/14	0	0.00	2	16.30	16.30	-2	1,715	-0.12%
2019/10/09	4	16.45	0	0.00	16.30	4	1,768	0.23%
2019/09/27	0	0.00	5	16.34	16.15	-5	2,136	-0.23%
2019/09/26	0	0.00	1	16.60	16.55	-1	2,131	-0.05%
2019/09/25	5	16.59	0	0.00	16.55	5	2,129	0.23%
2019/09/24	4	16.85	2	16.85	16.85	2	2,134	0.09%
2019/09/12	0	0.00	6	16.75	16.70	-6	2,109	-0.28%
2019/09/11	0	0.00	11	17.00	17.00	-11	2,101	-0.52%
2019/09/10	0	0.00	12	16.82	16.85	-12	2,082	-0.58%
2019/09/09	0	0.00	2	16.50	16.50	-2	2,072	-0.10%
2019/09/06	0	0.00	1	16.75	16.45	-1	2,075	-0.05%
2019/09/05	0	0.00	1	16.70	16.55	-1	2,075	-0.05%
2019/09/03	0	0.00	1	16.55	16.70	-1	2,109	-0.05%
2019/08/29	3	16.35	0	0.00	16.35	3	2,301	0.13%
2019/08/28	9	16.53	0	0.00	16.30	9	2,297	0.39%
2019/08/27	4	16.40	0	0.00	16.40	4	2,284	0.18%
2019/08/26	13	16.07	0	0.00	15.95	13	2,269	0.57%
2019/08/23	3	16.35	0	0.00	16.35	3	2,261	0.13%
2019/08/20	10	16.30	6	16.35	16.30	4	2,237	0.18%
2019/08/19	0	0.00	1	16.70	16.60	-1	2,224	-0.04%
2019/08/16	6	16.70	0	0.00	16.70	6	2,219	0.27%
2019/08/15	1	15.80	0	0.00	16.50	1	2,205	0.05%
2019/08/14	13	18.10	10	17.45	17.45	3	2,156	0.14%
2019/08/13	2	19.53	0	0.00	19.35	2	2,039	0.10%
2019/08/12	3	19.20	21	20.40	20.40	-18	1,981	-0.91%
2019/08/08	1	18.90	0	0.00	19.00	1	1,910	0.05%
2019/08/07	0	0.00	17	19.06	19.10	-17	1,875	-0.91%
2019/08/06	1	17.20	8	18.70	18.70	-7	1,864	-0.38%
2019/08/05	1	17.85	0	0.00	17.70	1	1,814	0.06%
2019/08/02	0	0.00	5	18.85	18.45	-5	1,808	-0.28%
2019/08/01	2	18.50	0	0.00	18.95	2	1,777	0.11%
2019/07/31	11	18.35	0	0.00	18.40	11	1,746	0.63%
2019/07/30	9	18.07	0	0.00	18.10	9	1,714	0.53%
2019/07/26	0	0.00	1	18.95	18.90	-1	1,649	-0.06%
2019/07/23	2	18.30	1	18.85	18.40	1	1,504	0.07%
2019/07/19	7	17.15	1	17.15	17.15	6	1,326	0.45%
2019/07/18	0	0.00	1	17.00	17.00	-1	1,272	-0.08%
2019/07/16	2	16.80	33	17.35	17.35	-31	1,203	-2.58%
2019/07/12	3	16.23	3	16.75	16.35	0	1,115	0.00%
2019/07/11	15	16.80	0	0.00	16.80	15	1,055	1.42%
2019/07/10	23	15.48	1	15.30	16.25	22	924	2.38%
2019/07/09	3	14.80	0	0.00	14.80	3	817	0.37%
2019/07/08	1	14.45	1	14.60	14.45	0	807	0.00%
2019/07/05	5	14.45	5	14.43	14.45	0	805	0.00%
2019/07/01	0	0.00	1	14.70	14.60	-1	820	-0.12%
2019/06/28	0	0.00	2	14.55	14.55	-2	884	-0.23%
2019/06/27	0	0.00	11	14.60	14.55	-11	888	-1.24%
2019/06/24	0	0.00	1	14.75	14.75	-1	910	-0.11%
2019/06/21	0	0.00	15	14.80	14.80	-15	926	-1.62%
2019/06/20	0	0.00	3	14.65	14.65	-3	915	-0.33%
2019/06/19	0	0.00	1	14.60	14.60	-1	912	-0.11%
2019/06/18	0	0.00	2	14.50	14.50	-2	911	-0.22%
2019/06/14	0	0.00	14	14.65	14.50	-14	907	-1.54%
2019/06/13	5	14.74	10	14.67	14.80	-5	901	-0.55%
2019/06/12	6	14.60	1	14.75	14.60	5	893	0.56%
2019/06/11	7	14.95	21	14.82	14.75	-14	878	-1.59%
2019/06/10	10	15.54	0	0.00	15.55	10	865	1.15%
2019/06/06	62	15.62	36	15.55	15.65	26	823	3.16%
2019/06/05	15	15.50	1	15.60	15.50	14	766	1.83%
2019/06/04	0	0.00	2	14.30	14.30	-2	665	-0.30%
2019/05/29	1	14.55	0	0.00	14.55	1	677	0.15%
2019/05/28	2	14.40	0	0.00	14.45	2	676	0.30%
2019/05/24	2	14.15	0	0.00	14.05	2	705	0.28%
2019/05/23	2	14.20	0	0.00	14.25	2	754	0.27%
2019/05/13	1	13.80	5	13.84	13.85	-4	617	-0.65%
2019/05/10	0	0.00	5	13.52	13.55	-5	616	-0.81%
2019/05/06	2	13.15	0	0.00	13.10	2	625	0.32%
2019/05/03	2	13.38	0	0.00	13.35	2	624	0.32%
2019/05/02	3	13.40	0	0.00	13.40	3	622	0.48%
2019/04/29	1	13.65	0	0.00	13.40	1	671	0.15%
2019/04/26	1	13.65	0	0.00	13.55	1	679	0.15%
2019/04/17	0	0.00	1	13.90	13.90	-1	671	-0.15%
2019/04/16	0	0.00	6	14.08	14.10	-6	664	-0.90%
2019/04/15	0	0.00	2	13.78	13.95	-2	633	-0.32%
2019/04/12	0	0.00	1	13.50	13.50	-1	607	-0.16%
2019/04/11	0	0.00	4	13.59	13.55	-4	606	-0.66%
2019/04/10	0	0.00	2	13.70	13.70	-2	599	-0.33%
2019/04/09	5	13.77	0	0.00	13.75	5	597	0.84%
2019/04/03	0	0.00	12	13.92	13.90	-12	583	-2.06%
2019/04/02	0	0.00	7	14.49	14.70	-7	556	-1.26%
2019/04/01	0	0.00	4	13.58	13.50	-4	480	-0.83%
2019/03/28	0	0.00	1	13.80	13.70	-1	472	-0.21%
2019/03/27	1	13.70	15	14.04	14.05	-14	467	-2.99%
2019/03/25	0	0.00	1	13.40	13.30	-1	419	-0.24%
2019/03/20	0	0.00	2	13.73	13.60	-2	412	-0.48%
2019/03/15	1	13.70	0	0.00	13.65	1	406	0.25%
2019/03/13	1	13.95	0	0.00	13.85	1	400	0.25%
2019/03/12	1	13.70	0	0.00	13.65	1	375	0.27%
2019/03/08	1	13.40	0	0.00	13.40	1	360	0.28%
2019/03/07	60	13.46	0	0.00	13.45	60	360	16.66%
2019/03/06	0	0.00	12	13.70	13.70	-12	344	-3.48%
2019/02/11	5	12.46	14	12.55	12.85	-9	177	-5.08%
2019/01/30	1	12.25	0	0.00	12.30	1	169	0.59%
2019/01/28	0	0.00	2	12.43	12.60	-2	165	-1.21%
2019/01/25	4	12.05	1	12.15	12.00	3	145	2.07%
2019/01/24	2	12.20	1	12.40	12.10	1	142	0.70%
2019/01/23	4	12.19	1	12.30	12.25	3	141	2.11%
2019/01/18	3	11.88	6	11.93	12.15	-3	90	-3.31%
2019/01/17	2	11.58	7	11.67	11.70	-5	81	-6.14%
2019/01/16	3	11.43	8	11.51	11.65	-5	80	-6.25%
2019/01/14	1	11.25	0	0.00	11.25	1	76	1.31%
2019/01/11	2	11.28	0	0.00	11.25	2	76	2.61%
2019/01/10	1	11.25	0	0.00	11.25	1	75	1.33%
2019/01/08	3	11.25	2	11.30	11.25	1	79	1.26%
2019/01/07	1	11.35	0	0.00	11.20	1	84	1.18%
2019/01/03	1	11.30	0	0.00	11.25	1	94	1.06%
2019/01/02	1	11.25	1	11.35	11.25	0	93	0.00%
2018/12/28	0	0.00	2	11.30	11.20	-2	95	-2.10%
2018/12/27	1	11.10	0	0.00	11.15	1	98	1.02%
2018/12/26	1	11.10	0	0.00	11.10	1	97	1.02%
2018/12/24	1	11.10	1	11.20	11.20	0	97	0.00%
2018/12/21	4	11.11	2	11.20	11.10	2	98	2.03%
2018/12/20	2	11.25	2	11.30	11.15	0	98	0.00%
2018/12/19	1	11.25	1	11.30	11.25	0	97	0.00%
2018/12/18	1	11.20	1	11.35	11.20	0	99	0.00%
2018/12/17	1	11.25	0	0.00	11.25	1	99	1.01%
2018/12/14	1	11.30	0	0.00	11.25	1	99	1.00%
2018/12/13	1	11.30	1	11.35	11.30	0	100	0.00%
2018/12/12	1	11.25	2	11.40	11.25	-1	103	-0.97%
2018/12/11	2	11.25	2	11.30	11.25	0	107	0.00%
2018/12/10	3	11.20	2	11.23	11.15	1	107	0.93%
2018/12/07	0	0.00	2	11.33	11.25	-2	107	-1.86%
2018/12/06	6	11.29	0	0.00	11.20	6	109	5.50%
2018/12/05	1	11.50	1	11.60	11.50	0	108	0.00%
2018/12/04	2	11.68	7	11.89	11.70	-5	109	-4.57%
2018/12/03	1	11.65	2	11.70	11.65	-1	113	-0.88%
2018/11/30	1	11.60	1	11.65	11.55	0	111	0.00%
2018/11/29	2	11.55	6	11.64	11.55	-4	111	-3.58%
2018/11/28	0	0.00	1	11.40	11.55	-1	110	-0.91%
2018/11/26	1	11.30	0	0.00	11.25	1	99	1.00%
2018/11/23	0	0.00	3	11.30	11.20	-3	100	-3.00%
2018/11/22	8	11.33	0	0.00	11.20	8	102	7.78%
2018/11/21	6	11.32	2	11.40	11.30	4	101	3.94%
2018/11/20	2	11.30	2	11.38	11.35	0	102	0.00%
2018/11/19	3	11.32	0	0.00	11.30	3	104	2.87%
2018/11/16	4	11.30	1	11.40	11.25	3	105	2.84%
2018/11/15	2	11.25	2	11.30	11.20	0	106	0.00%
2018/11/14	5	11.18	1	11.25	11.25	4	106	3.75%
2018/11/13	1	11.10	0	0.00	11.10	1	106	0.94%
2018/11/12	4	11.38	3	11.47	11.30	1	108	0.92%
2018/11/09	0	0.00	1	11.55	11.50	-1	110	-0.90%
2018/11/08	2	11.45	0	0.00	11.55	2	115	1.73%
2018/11/07	3	11.40	1	11.50	11.40	2	117	1.70%
2018/11/06	5	11.41	1	11.50	11.30	4	124	3.21%
2018/11/05	2	11.45	0	0.00	11.45	2	130	1.53%
2018/11/02	2	11.53	6	11.53	11.50	-4	139	-2.86%
2018/11/01	2	11.48	6	11.48	11.45	-4	152	-2.62%
2018/10/31	0	0.00	2	11.28	11.25	-2	235	-0.85%
2018/10/30	1	11.00	2	11.00	11.00	-1	248	-0.40%
2018/10/29	8	10.94	3	11.07	10.90	5	247	2.02%
2018/10/26	4	10.90	0	0.00	10.85	4	248	1.61%
2018/10/25	5	10.91	2	11.03	10.90	3	247	1.21%
2018/10/24	2	11.15	5	11.23	11.20	-3	246	-1.22%
2018/10/23	2	11.10	2	11.13	11.10	0	248	0.00%
2018/10/22	3	11.20	1	11.30	11.20	2	249	0.80%
2018/10/19	1	11.05	1	11.20	11.15	0	252	0.00%
2018/10/18	2	11.28	0	0.00	11.15	2	251	0.80%
2018/10/17	10	11.44	3	11.57	11.30	7	252	2.77%
2018/10/16	7	11.54	12	11.64	11.50	-5	251	-1.99%
2018/10/15	8	10.93	20	11.23	11.65	-12	248	-4.83%
2018/10/12	5	10.81	4	10.78	10.85	1	244	0.41%
2018/10/11	3	11.20	0	0.00	10.70	3	243	1.23%
2018/10/09	3	11.70	0	0.00	11.65	3	236	1.27%
2018/10/08	8	11.71	1	11.80	11.65	7	237	2.95%
2018/10/05	2	12.13	1	12.25	11.80	1	239	0.42%
2018/10/04	1	12.25	3	12.30	12.30	-2	241	-0.83%
2018/10/03	1	12.25	0	0.00	12.25	1	244	0.41%
2018/10/02	0	0.00	1	12.30	12.25	-1	247	-0.40%
2018/10/01	1	12.25	0	0.00	12.25	1	251	0.40%
2018/09/28	4	12.24	1	12.30	12.20	3	252	1.19%
2018/09/27	0	0.00	1	12.30	12.30	-1	253	-0.39%
2018/09/25	7	12.20	0	0.00	12.30	7	256	2.73%
2018/09/21	3	12.25	0	0.00	12.25	3	258	1.16%
2018/09/20	3	12.28	0	0.00	12.30	3	258	1.16%
2018/09/19	2	12.25	2	12.38	12.40	0	260	0.00%
2018/09/12	1	12.40	1	12.45	12.35	0	257	0.00%
2018/09/11	2	12.38	1	12.45	12.45	1	257	0.39%
2018/08/10	44	13.88	0	0.00	13.80	44	360	12.20%
2018/08/09	22	14.10	18	14.05	14.05	4	354	1.13%
2018/07/03	0	0.00	6	13.78	13.70	-6	300	-2.00%
2018/06/29	0	0.00	3	14.05	14.05	-3	306	-0.98%
2018/06/28	9	13.85	0	0.00	13.85	9	310	2.90%
2018/06/27	1	13.90	1	13.80	13.90	0	310	0.00%
2018/06/25	2	13.85	0	0.00	13.85	2	334	0.60%
2018/06/22	0	0.00	3	13.90	13.90	-3	341	-0.88%
2018/06/21	0	0.00	4	14.01	14.00	-4	343	-1.17%
2018/06/20	0	0.00	4	14.05	14.00	-4	347	-1.15%
2018/06/19	0	0.00	3	14.15	14.15	-3	351	-0.85%
2018/06/15	0	0.00	4	14.25	14.25	-4	364	-1.10%
2018/06/11	22	14.55	0	0.00	14.55	22	421	5.22%
2018/06/01	1	14.60	0	0.00	14.60	1	465	0.21%
2018/05/31	2	14.60	0	0.00	14.60	2	468	0.43%
2018/05/28	0	0.00	5	14.81	14.80	-5	460	-1.09%
2018/05/25	0	0.00	4	14.31	14.40	-4	397	-1.01%
2018/05/24	1	13.95	0	0.00	13.95	1	396	0.25%
2018/05/23	0	0.00	3	14.00	14.00	-3	398	-0.75%
2018/05/21	2	13.90	0	0.00	13.90	2	403	0.50%
2018/05/18	3	13.90	0	0.00	13.85	3	403	0.74%
2018/05/17	3	13.85	0	0.00	13.85	3	405	0.74%
2018/05/11	0	0.00	5	14.20	14.20	-5	431	-1.16%
2018/05/07	1	13.90	0	0.00	13.90	1	418	0.24%
2018/05/04	1	13.70	0	0.00	13.70	1	421	0.24%
2018/04/26	0	0.00	3	13.80	13.80	-3	449	-0.67%
2018/04/25	0	0.00	1	14.00	14.00	-1	466	-0.21%
2018/04/24	0	0.00	1	13.85	13.85	-1	572	-0.17%
2018/04/20	3	14.10	0	0.00	14.10	3	615	0.49%
2018/04/17	0	0.00	1	14.15	14.15	-1	637	-0.16%
2018/04/10	0	0.00	1	15.20	15.20	-1	705	-0.14%
2018/03/29	1	14.75	0	0.00	14.75	1	912	0.11%
2018/03/28	1	14.90	0	0.00	14.90	1	908	0.11%
2018/03/27	1	14.55	0	0.00	14.55	1	887	0.11%
2018/03/22	5	14.65	0	0.00	14.65	5	878	0.57%
2018/03/21	1	14.90	0	0.00	14.90	1	876	0.11%
2018/03/19	1	15.05	0	0.00	15.05	1	851	0.12%
2018/03/15	1	14.80	0	0.00	14.80	1	819	0.12%
2018/03/14	3	14.85	0	0.00	14.85	3	865	0.35%
2018/03/13	1	14.90	0	0.00	14.90	1	860	0.12%
2018/03/09	0	0.00	2	14.75	14.75	-2	841	-0.24%
2018/03/08	0	0.00	32	14.75	14.75	-32	811	-3.94%
2018/03/02	0	0.00	1	14.05	14.05	-1	814	-0.12%
2018/03/01	0	0.00	3	13.95	13.95	-3	815	-0.37%
2018/02/23	0	0.00	1	14.00	14.00	-1	836	-0.12%
2018/02/06	40	13.15	0	0.00	13.15	40	853	4.68%
2018/02/05	0	0.00	15	14.60	14.60	-15	860	-1.74%
2018/01/26	0	0.00	1	15.00	15.00	-1	860	-0.12%
2018/01/19	1	15.10	0	0.00	15.05	1	841	0.12%
2018/01/04	1	15.00	0	0.00	15.00	1	628	0.16%