台揚 (2314)-玉山-南京東路券商分點個股進出

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

台揚

(2314)

股價
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台揚 (2314)籌碼相關－玉山-南京東路券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/11/21	1	30.35	0	0.00	30.65	1	1,615	0.06%
2024/11/20	0	0.00	1	31.00	30.50	-1	1,608	-0.06%
2024/11/18	2	30.35	0	0.00	30.20	2	1,603	0.12%
2024/11/14	0	0.00	2	31.00	30.95	-2	1,592	-0.13%
2024/11/11	5	33.85	0	0.00	33.95	5	1,484	0.34%
2024/11/08	11	35.22	3.1	35.21	35.50	7.9	1,405	0.56%
2024/11/07	4	34.96	2	34.78	34.95	2	1,189	0.17%
2024/11/06	7	31.82	5	32.28	31.85	2	1,009	0.20%
2024/11/05	0	0.00	5	32.45	32.45	-5	911	-0.55%
2024/10/29	1	29.00	0	0.00	28.95	1	856	0.12%
2024/10/25	0	0.00	1	30.10	29.90	-1	858	-0.12%
2024/10/11	0.1	28.70	0	0.00	28.85	0.1	923	0.01%
2024/09/27	0	0.00	10	29.90	30.00	-10	1,048	-0.95%
2024/09/18	0	0.00	2	30.15	29.70	-2	1,145	-0.17%
2024/09/16	0	0.00	1	30.70	30.65	-1	1,220	-0.08%
2024/09/13	1	28.70	2	30.63	30.60	-1	1,217	-0.08%
2024/09/06	1	28.95	0	0.00	28.80	1	1,408	0.07%
2024/09/04	2	29.05	1	28.00	29.00	1	1,414	0.07%
2024/09/02	1.2	30.96	0	0.00	30.75	1.2	1,412	0.08%
2024/08/29	2	31.90	0.1	32.35	32.25	1.9	1,373	0.14%
2024/08/28	0	0.00	2	30.35	30.35	-2	1,282	-0.16%
2024/08/26	0	0.00	1	28.25	27.60	-1	1,271	-0.08%
2024/08/14	1	27.15	0	0.00	26.95	1	1,485	0.07%
2024/08/13	1	26.80	0	0.00	27.00	1	1,493	0.07%
2024/08/06	1	25.80	0.1	28.00	26.40	0.9	1,514	0.06%
2024/08/05	3	27.20	0	0.00	27.15	3	1,501	0.20%
2024/08/02	1	30.35	0	0.00	30.15	1	1,476	0.07%
2024/07/30	4	30.06	0	0.00	30.60	4	1,475	0.27%
2024/07/22	3	31.23	0	0.00	31.00	3	1,481	0.20%
2024/07/19	2	31.65	0	0.00	31.50	2	1,470	0.14%
2024/07/15	1	32.45	0	0.00	31.95	1	1,443	0.07%
2024/07/11	2	32.50	0	0.00	32.60	2	1,422	0.14%
2024/07/10	1	32.80	1	32.85	32.85	0	1,440	0.00%
2024/07/08	1	34.35	1	34.65	33.75	0	1,424	0.00%
2024/07/05	2	33.55	0	0.00	33.40	2	1,408	0.14%
2024/06/25	0	0.00	2	32.85	33.10	-2	1,488	-0.13%
2024/06/24	2	34.13	0	0.00	33.40	2	1,496	0.13%
2024/06/21	0	0.00	1	35.50	34.95	-1	1,466	-0.07%
2024/06/20	0	0.00	1	33.90	33.55	-1	1,392	-0.07%
2024/06/18	0	0.00	11	33.75	33.90	-11	1,384	-0.79%
2024/06/17	0	0.00	1	34.65	33.85	-1	1,350	-0.07%
2024/06/13	1.1	30.55	0	0.00	30.60	1.1	1,196	0.09%
2024/06/07	1	31.20	0	0.00	31.30	1	1,217	0.08%
2024/06/06	0.1	31.25	0	0.00	30.95	0.1	1,258	0.01%
2024/06/05	0.2	31.80	0	0.00	31.75	0.2	1,259	0.02%
2024/06/04	0.1	31.75	0	0.00	31.70	0.1	1,266	0.01%
2024/06/03	4.1	32.38	3	32.00	32.00	1.1	1,274	0.09%
2024/05/31	0.2	32.50	2	32.80	32.35	-1.8	1,273	-0.14%
2024/05/30	1	33.25	10	33.05	32.70	-9	1,281	-0.70%
2024/05/29	12	33.69	5.1	34.05	33.85	7	1,308	0.53%
2024/05/28	0	33.05	0.1	33.05	33.15	-0.1	1,277	-0.01%
2024/05/27	11.2	33.45	0	0.00	33.30	11.2	1,266	0.88%
2024/05/22	2	32.48	1	33.05	33.70	1	1,222	0.08%
2024/05/21	2	31.40	0	0.00	31.70	2	1,148	0.17%
2024/05/20	0	0.00	0.3	30.75	31.70	-0.3	1,132	-0.02%
2024/05/17	0	0.00	0.4	30.75	30.45	-0.4	1,096	-0.03%
2024/05/16	5.1	30.05	0	0.00	30.20	5.1	1,094	0.47%
2024/05/10	0.1	30.15	0	0.00	30.15	0.1	1,099	0.01%
2024/05/08	0.1	30.65	0	0.00	30.60	0.1	1,119	0.01%
2024/05/07	0.1	31.00	0	0.00	30.95	0.1	1,127	0.01%
2024/05/06	1	31.05	5	31.25	30.95	-4	1,144	-0.35%
2024/05/02	1	31.50	1	31.40	31.25	0	1,179	0.00%
2024/04/30	1	31.20	0	0.00	31.90	1	1,187	0.08%
2024/04/22	1.1	30.00	0	0.00	29.95	1.1	1,199	0.09%
2024/04/18	0.1	31.00	0	0.00	30.95	0.1	1,182	0.01%
2024/04/16	1.2	30.72	1	32.00	31.30	0.2	1,191	0.02%
2024/04/15	0.1	32.90	0	0.00	32.70	0.1	1,167	0.01%
2024/04/09	4	33.60	0	0.00	33.75	4	1,125	0.36%
2024/04/02	10	33.35	0	0.00	33.35	10	1,135	0.88%
2024/03/29	1	34.40	0	0.00	34.20	1	1,165	0.09%
2024/03/28	0	0.00	1	35.50	34.85	-1	1,137	-0.09%
2024/03/27	0.1	33.55	0	0.00	33.60	0.1	1,080	0.01%
2024/03/26	0	0.00	1	33.00	32.60	-1	1,091	-0.09%
2024/03/22	0	0.00	1	34.00	33.80	-1	1,132	-0.09%
2024/03/20	8	32.35	0	0.00	32.10	8	1,144	0.70%
2024/03/19	0	32.70	0	0.00	32.60	0	1,153	0.00%
2024/03/14	0	0.00	1	32.85	32.80	-1	1,263	-0.08%
2024/03/12	32	34.38	0	0.00	34.35	32	1,614	1.98%
2024/03/11	0	33.00	0	0.00	32.65	0	1,591	0.00%
2024/03/08	0	0.00	0.3	32.59	32.40	-0.3	1,587	-0.02%
2024/03/07	0.1	33.58	0	0.00	33.10	0.1	1,589	0.00%
2024/03/06	0.1	34.45	1	34.45	34.20	-1	1,582	-0.06%
2024/03/05	0.1	34.35	0	0.00	34.30	0.1	1,576	0.01%
2024/03/04	1.1	34.47	0	0.00	35.00	1.1	1,574	0.07%
2024/02/29	0	0.00	1	32.25	32.40	-1	1,532	-0.07%
2024/02/27	2	33.05	10	33.08	32.70	-8	1,535	-0.52%
2024/02/26	1	33.85	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0	33.50	0	0.00	33.85	0	1,551	0.00%
2024/01/31	10.1	33.50	0	0.00	33.30	10.1	1,612	0.63%
2024/01/30	1	33.70	0	0.00	33.60	1	1,606	0.06%
2024/01/29	1	33.80	0	0.00	34.05	1	1,604	0.06%
2024/01/22	2	35.20	0	0.00	35.25	2	1,552	0.13%
2024/01/17	1	35.30	0	35.55	35.35	1	1,536	0.07%
2024/01/16	0	0.00	0.1	36.15	36.00	-0.1	1,533	-0.01%
2024/01/15	0	0.00	0	35.80	35.80	0	1,529	0.00%
2024/01/11	1	35.55	0	0.00	35.60	1	1,530	0.07%
2024/01/10	1.1	35.48	3	35.55	35.55	-1.9	1,529	-0.12%
2024/01/05	0	0.00	20.9	36.76	36.90	-20.9	1,518	-1.38%
2024/01/04	0	0.00	13	36.66	36.65	-13	1,517	-0.86%
2023/12/26	1.1	37.37	0	0.00	37.40	1.1	1,541	0.07%
2023/12/21	3	36.37	0	0.00	36.30	3	1,504	0.20%
2023/12/20	1	36.85	0	0.00	36.90	1	1,475	0.07%
2023/12/18	3	37.50	1	37.55	37.20	2	1,412	0.14%
2023/12/15	2	38.18	0.4	38.40	37.90	1.6	1,396	0.12%
2023/12/13	1	39.00	0	0.00	39.20	1	1,353	0.07%
2023/12/12	5	39.22	0	0.00	38.90	5	1,379	0.36%
2023/12/11	3	40.22	2	39.80	39.80	1	1,352	0.07%
2023/12/08	3.4	41.83	4	41.39	41.65	-0.6	1,286	-0.05%
2023/12/07	3	40.68	5	41.21	41.40	-2	1,114	-0.18%
2023/12/06	1	37.40	1	37.45	37.65	0	935	0.00%
2023/11/30	0	0.00	1	37.45	37.30	-1	906	-0.11%
2023/11/29	1	37.50	0	0.00	37.50	1	902	0.11%
2023/11/22	10	37.80	0	0.00	37.45	10	873	1.15%
2023/11/21	10	38.60	0	0.00	37.60	10	868	1.15%
2023/11/20	2	36.50	1	37.00	38.40	1	848	0.12%
2023/11/17	1	35.70	0	0.00	35.80	1	794	0.13%
2023/11/15	2	35.50	1	35.60	35.30	1	791	0.13%
2023/11/14	1	35.60	0	0.00	35.60	1	787	0.13%
2023/11/07	1	36.55	2	36.45	36.60	-1	822	-0.12%
2023/10/31	0	0.00	1	37.00	35.75	-1	826	-0.12%
2023/10/30	1	35.95	0	0.00	36.70	1	819	0.12%
2023/10/16	1	36.70	0	0.00	36.60	1	879	0.11%
2023/10/11	1	37.80	0	0.00	37.60	1	1,107	0.09%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/15	0	0.00	5	39.30	39.50	-5	1,114	-0.45%
2023/09/14	1	38.40	0	0.00	38.35	1	1,070	0.09%
2023/09/07	1	38.40	0	0.00	38.20	1	1,119	0.09%
2023/09/06	1	39.00	0	0.00	39.10	1	1,136	0.09%
2023/08/29	0	0.00	1	38.55	38.60	-1	1,169	-0.09%
2023/08/22	1	38.50	0	0.00	38.20	1	1,175	0.09%
2023/08/14	1	39.95	0	0.00	39.25	1	1,266	0.08%
2023/08/10	2	41.50	0	0.00	41.65	2	1,265	0.16%
2023/08/02	0	0.00	1	44.45	44.00	-1	1,321	-0.08%
2023/08/01	1	44.55	0	0.00	45.00	1	1,358	0.07%
2023/07/31	1	44.60	1	45.25	44.60	0	1,398	0.00%
2023/07/27	2	44.03	0	0.00	44.05	2	1,469	0.14%
2023/07/21	0	0.00	1	45.45	45.30	-1	1,613	-0.06%
2023/07/20	1	46.05	0	0.00	45.80	1	1,646	0.06%
2023/07/18	3	46.93	2	46.43	45.50	1	1,794	0.06%
2023/07/17	3	48.22	4	47.86	48.05	-1	1,908	-0.05%
2023/07/14	1	44.90	2	44.05	45.65	-1	2,018	-0.05%
2023/07/12	1	42.60	0	0.00	42.50	1	2,288	0.04%
2023/07/03	1	44.40	0	0.00	44.50	1	2,370	0.04%
2023/06/26	1	44.40	0	0.00	44.35	1	2,349	0.04%
2023/06/20	1	44.45	0	0.00	44.40	1	2,347	0.04%
2023/06/19	1	44.45	0	0.00	44.40	1	2,354	0.04%
2023/06/15	1	45.00	0	0.00	44.95	1	2,340	0.04%
2023/06/13	0	0.00	1	46.55	46.50	-1	2,304	-0.04%
2023/06/09	1	45.60	0	0.00	45.80	1	2,271	0.04%
2023/06/08	3	45.87	4	45.55	45.50	-1	2,288	-0.04%
2023/06/07	0	0.00	1	46.65	46.05	-1	2,304	-0.04%
2023/06/02	2	46.40	0	0.00	46.35	2	2,368	0.08%
2023/06/01	4	46.85	0	0.00	46.80	4	2,395	0.17%
2023/05/31	1	46.00	0	0.00	46.00	1	2,397	0.04%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	1	45.65	0	0.00	46.15	1	2,407	0.04%
2023/05/24	3	45.37	0	0.00	46.65	3	2,414	0.12%
2023/05/23	1	48.20	0	48.30	48.60	1	2,404	0.04%
2023/05/22	1	47.05	2	47.45	47.80	-1	2,423	-0.04%
2023/05/18	0	0.00	40	46.54	46.50	-40	2,446	-1.64%
2023/05/17	1	47.10	0	0.00	47.45	1	2,459	0.04%
2023/05/16	0	0.00	1	47.00	46.85	-1	2,505	-0.04%
2023/05/12	0	0.00	1.2	47.41	48.60	-1.2	2,602	-0.05%
2023/05/11	0	0.00	1.2	47.41	47.80	-1.2	2,606	-0.05%
2023/05/10	0	0.00	1.2	48.05	48.25	-1.2	2,608	-0.05%
2023/05/09	2.4	48.62	0	0.00	48.70	2.4	2,612	0.09%
2023/05/08	1	49.00	1.5	48.74	49.45	-0.5	2,596	-0.02%
2023/05/05	3	48.30	0.2	48.00	48.50	2.8	2,583	0.11%
2023/05/04	0.7	48.40	1	48.10	48.50	-0.4	2,608	-0.01%
2023/05/02	0	0.00	2.3	46.52	46.55	-2.3	2,536	-0.09%
2023/04/28	0.1	47.20	0.6	47.61	47.45	-0.5	2,512	-0.02%
2023/04/27	2.4	43.88	2	45.50	45.90	0.4	2,456	0.02%
2023/04/26	1	44.40	0.2	45.15	44.10	0.9	2,409	0.04%
2023/04/24	0.5	48.04	8.4	47.47	46.80	-7.9	2,330	-0.34%
2023/04/21	5	46.00	0	0.00	44.85	5	2,259	0.22%
2023/04/20	5.5	50.99	1	50.70	47.50	4.5	2,156	0.21%
2023/04/19	2	50.35	2	50.10	51.80	0	1,987	0.00%
2023/04/18	2	47.40	3	47.75	51.10	-1	1,753	-0.06%
2023/04/17	21	45.56	0	0.00	46.50	21	1,518	1.38%
2023/04/14	0	0.00	3	44.00	43.90	-3	1,407	-0.21%
2023/04/12	5	41.20	0	0.00	41.30	5	1,334	0.37%
2023/04/11	0	0.00	2	41.95	41.55	-2	1,318	-0.15%
2023/04/10	2	41.75	0	0.00	41.50	2	1,314	0.15%
2023/03/31	0	0.00	2	43.50	42.80	-2	1,283	-0.16%
2023/03/24	0	43.65	1	43.65	43.70	-1	1,271	-0.08%
2023/03/23	0	0.00	1	43.65	43.40	-1	1,266	-0.08%
2023/03/22	1	43.10	0	0.00	43.00	1	1,263	0.08%
2023/03/21	1	43.05	0	0.00	43.30	1	1,262	0.08%
2023/03/20	1	42.30	0	0.00	42.35	1	1,258	0.08%
2023/03/17	1	42.60	0	0.00	42.30	1	1,261	0.08%
2023/03/16	2	42.95	1	43.75	42.10	1	1,261	0.08%
2023/03/15	3	44.05	0	0.00	43.55	3	1,265	0.24%
2023/03/13	0	0.00	2	44.45	44.55	-2	1,305	-0.15%
2023/03/10	1	44.50	0	0.00	44.75	1	1,329	0.08%
2023/03/09	0	46.10	0	0.00	46.05	0	1,353	0.00%
2023/03/08	1	46.00	0	0.00	46.70	1	1,413	0.07%
2023/03/07	2	45.35	0	0.00	45.60	2	1,441	0.14%
2023/03/06	1	46.10	0	0.00	45.75	1	1,433	0.07%
2023/03/02	0	0.00	3	45.15	44.55	-3	1,407	-0.21%
2023/03/01	0	0.00	0	44.45	44.70	0	1,400	0.00%
2023/02/24	0	0.00	0.1	43.96	43.90	-0.1	1,393	-0.01%
2023/02/22	3	44.18	0	0.00	44.40	3	1,382	0.22%
2023/02/21	0.2	46.07	0	0.00	45.75	0.2	1,368	0.02%
2023/02/20	2	46.75	0	0.00	46.00	2	1,346	0.15%
2023/02/15	0.1	43.50	2	43.25	43.10	-1.9	1,353	-0.14%
2023/02/13	0	0.00	6	44.88	45.20	-6	1,287	-0.47%
2023/02/10	1	42.05	1	41.55	41.10	0	1,197	0.00%
2023/02/08	3	42.75	3	42.45	42.85	0	1,178	0.00%
2023/02/07	0	0.00	0.2	42.00	41.80	-0.2	1,162	-0.02%
2023/02/03	0	42.85	0	0.00	42.50	0	1,150	0.00%
2023/02/02	3	43.40	1	42.80	43.55	2	1,129	0.18%
2023/02/01	1	40.25	0	0.00	40.50	1	1,065	0.09%
2023/01/16	1	38.00	5	38.00	38.10	-4	1,080	-0.37%
2023/01/10	0	0.00	1	39.85	39.90	-1	1,107	-0.09%
2023/01/09	1	39.80	0	0.00	39.90	1	1,124	0.09%
2023/01/06	0	0.00	2	39.40	39.45	-2	1,142	-0.18%
2023/01/05	0	0.00	2	40.85	39.65	-2	1,176	-0.17%
2023/01/03	5	39.15	0	0.00	39.00	5	1,193	0.42%
2022/12/30	0	0.00	0.1	39.05	39.25	-0.1	1,198	-0.01%
2022/12/20	1	38.35	0	0.00	38.20	1	1,305	0.08%
2022/12/19	1	39.35	0	0.00	39.45	1	1,330	0.08%
2022/12/12	1	40.60	0	0.00	40.50	1	1,410	0.07%
2022/12/06	1	42.50	0	0.00	42.30	1	1,447	0.07%
2022/12/05	0	43.45	1	43.35	43.40	-1	1,436	-0.07%
2022/12/02	0	0.00	1	42.75	43.20	-1	1,419	-0.07%
2022/12/01	1.1	41.59	6	41.98	41.70	-4.9	1,386	-0.35%
2022/11/30	2	42.40	1	41.75	42.70	1	1,371	0.07%
2022/11/29	0	0.00	1.1	41.15	41.15	-1.1	1,315	-0.08%
2022/11/25	6	36.97	0	0.00	36.90	6	1,371	0.44%
2022/11/21	1	37.50	0	0.00	37.60	1	1,457	0.07%
2022/11/16	0	0.00	4	38.35	38.30	-4	1,530	-0.26%
2022/11/14	0	0.00	2	37.50	37.70	-2	1,669	-0.12%
2022/11/11	2	36.13	0	0.00	35.90	2	1,721	0.12%
2022/11/10	1	38.25	1	38.00	37.30	0	1,759	0.00%
2022/11/09	0	0.00	9	38.30	38.05	-9	2,017	-0.45%
2022/11/07	0	38.90	0	0.00	37.40	0	2,308	0.00%
2022/11/04	0	0.00	1	36.90	37.25	-1	2,515	-0.04%
2022/10/25	5	33.80	5	33.96	33.65	0	4,357	0.00%
2022/10/21	1	35.50	0	0.00	34.55	1	4,465	0.02%
2022/10/20	0.6	35.50	0	0.00	35.75	0.6	4,723	0.01%
2022/10/13	1	34.00	0	0.00	33.90	1	4,988	0.02%
2022/10/11	1	39.05	0	0.00	38.15	1	5,058	0.02%
2022/10/07	1	40.45	0	0.00	40.80	1	5,166	0.02%
2022/10/04	5	39.20	0	0.00	39.95	5	5,673	0.09%
2022/09/30	10	37.40	0	0.00	38.65	10	5,844	0.17%
2022/09/29	0	0.00	0.1	39.20	38.40	-0.1	5,923	0.00%
2022/09/28	1.5	39.00	0	0.00	37.90	1.5	6,001	0.02%
2022/09/27	0	0.00	1	40.00	41.00	-1	6,068	-0.02%
2022/09/26	1	41.50	0	0.00	39.80	1	6,150	0.02%
2022/09/23	0.5	43.00	3	43.45	42.70	-2.5	6,180	-0.04%
2022/09/22	1	42.60	0.1	44.50	44.40	0.9	6,199	0.01%
2022/09/20	0	0.00	1	45.55	45.20	-1	6,241	-0.02%
2022/09/19	1	45.50	0	0.00	45.10	1	6,284	0.02%
2022/09/16	6	47.42	0	0.00	46.50	6	6,299	0.10%
2022/09/15	2	49.00	1	48.10	48.20	1	6,296	0.02%
2022/09/14	0	0.00	1	47.10	48.85	-1	6,316	-0.02%
2022/09/06	1	49.20	1	50.20	49.20	0	6,630	0.00%
2022/09/05	1	51.20	0	0.00	51.00	1	6,817	0.01%
2022/09/02	2	52.30	11	52.38	52.40	-9	6,815	-0.13%
2022/09/01	0	0.00	1	50.80	50.40	-1	6,773	-0.01%
2022/08/31	0	0.00	1	51.90	51.60	-1	6,771	-0.01%
2022/08/30	1	50.70	0	0.00	51.20	1	6,791	0.01%
2022/08/29	1	49.80	0	0.00	48.85	1	6,821	0.01%
2022/08/25	0	0.00	1	49.60	49.90	-1	7,080	-0.01%
2022/08/23	6	49.10	0	0.00	49.00	6	8,012	0.07%
2022/08/22	1	50.10	0	0.00	49.05	1	8,025	0.01%
2022/08/19	2.1	52.75	3	51.43	51.20	-0.9	7,992	-0.01%
2022/08/18	5	51.50	0	0.00	51.50	5	7,962	0.06%
2022/08/17	1.1	50.31	21	50.50	51.50	-19.9	8,485	-0.23%
2022/08/16	21	52.33	11	51.43	51.10	10	8,525	0.12%
2022/08/15	0	51.00	1.1	50.66	50.40	-1.1	8,271	-0.01%
2022/08/12	2.1	48.99	0	0.00	48.70	2.1	8,128	0.03%
2022/08/11	1	51.60	7	52.13	51.60	-6	7,967	-0.08%
2022/08/10	34	52.45	23	52.04	51.40	11	7,773	0.14%
2022/08/09	87	51.11	90	51.30	51.50	-3	7,113	-0.04%
2022/08/08	2	46.75	1	47.00	46.90	1	6,810	0.01%
2022/08/04	1	44.35	1	44.00	44.10	0	6,597	0.00%
2022/08/03	9	47.55	2	46.75	45.00	7	6,519	0.11%
2022/08/02	1	47.20	0	0.00	46.00	1	6,271	0.02%
2022/08/01	1	43.50	3	45.25	46.50	-2	6,076	-0.03%
2022/07/29	0	0.00	1	44.45	44.35	-1	5,961	-0.02%
2022/07/28	5	44.78	3	45.60	43.90	2	5,936	0.03%
2022/07/27	50	45.94	51	45.39	45.30	-1	5,858	-0.02%
2022/07/26	2	44.65	0	0.00	43.60	2	5,595	0.04%
2022/07/22	0	0.00	1	46.50	45.20	-1	5,515	-0.02%
2022/07/21	3	46.50	0	0.00	46.35	3	5,430	0.06%
2022/07/20	6	45.85	6	45.00	45.00	0	5,356	0.00%
2022/07/18	2	45.30	4	45.31	45.25	-2	5,298	-0.04%
2022/07/15	1	44.90	2	44.93	44.90	-1	5,258	-0.02%
2022/07/14	6	44.69	4	43.89	45.15	2	5,183	0.04%
2022/07/13	0	0.00	9	42.20	42.65	-9	4,981	-0.18%
2022/07/12	8	39.33	0.3	39.55	38.80	7.7	4,835	0.16%
2022/07/11	1	43.10	0	0.00	43.10	1	4,733	0.02%
2022/07/08	0.7	44.25	0	0.00	44.25	0.7	4,659	0.02%
2022/07/07	2	42.30	2	42.93	43.45	0	4,569	0.00%
2022/07/06	1	44.90	2	43.45	42.10	-1	4,503	-0.02%
2022/07/05	1	44.85	1	44.85	44.95	0	4,485	0.00%
2022/06/29	1	55.30	1	55.40	55.20	0	4,360	0.00%
2022/06/23	1	55.30	0	0.00	54.50	1	4,618	0.02%
2022/06/21	0	0.00	3	56.33	56.90	-3	4,951	-0.06%
2022/06/20	2	57.70	9	56.79	54.70	-7	4,925	-0.14%
2022/06/17	12	57.73	13	58.45	58.00	-1	4,884	-0.02%
2022/06/16	2	61.00	4	60.33	59.80	-2	4,884	-0.04%
2022/06/15	2	61.45	1	61.70	61.00	1	4,858	0.02%
2022/06/14	16	61.04	12	60.60	60.80	4	4,734	0.08%
2022/06/13	1	59.60	1	58.40	58.30	0	4,530	0.00%
2022/06/10	1	61.10	0	0.00	60.00	1	4,522	0.02%
2022/06/09	1	60.80	1	60.20	60.20	0	4,472	0.00%
2022/06/08	0	0.00	2	61.30	61.00	-2	4,472	-0.04%
2022/06/07	0	0.00	1	61.70	61.60	-1	4,446	-0.02%
2022/06/06	2	61.25	0	0.00	61.00	2	4,381	0.05%
2022/06/02	6	63.68	5	64.20	63.30	1	4,308	0.02%
2022/06/01	8.1	63.97	6	64.15	64.00	2.1	4,144	0.05%
2022/05/31	7.2	63.23	5	62.62	62.40	2.2	3,747	0.06%
2022/05/30	1	60.40	0	0.00	59.00	1	3,289	0.03%
2022/05/27	7	58.50	7	58.41	58.50	0	3,311	0.00%
2022/05/26	10	57.60	10	58.86	57.90	0	3,325	0.00%
2022/05/25	48	59.86	52	59.22	58.60	-4	3,260	-0.12%
2022/05/24	3	58.50	2	59.40	59.40	1	2,709	0.04%
2022/05/23	0.1	54.20	0	0.00	54.00	0.1	2,599	0.00%
2022/05/17	0	0.00	1	56.20	57.50	-1	2,727	-0.04%
2022/05/12	0.1	53.60	0	0.00	53.00	0.1	2,765	0.00%
2022/05/11	0	0.00	2	54.00	54.00	-2	2,769	-0.07%
2022/05/06	2	56.40	0	0.00	57.10	2	2,797	0.07%
2022/04/29	0.1	56.00	2	56.20	56.30	-2	2,886	-0.07%
2022/04/28	0	0.00	0.1	55.70	55.00	-0.1	2,896	0.00%
2022/04/27	2	54.70	0	0.00	54.70	2	2,894	0.07%
2022/04/26	0.1	56.60	0	0.00	56.30	0.1	2,890	0.00%
2022/04/25	2	57.20	0	0.00	56.90	2	2,909	0.07%
2022/04/22	2	59.30	0	0.00	59.20	2	2,906	0.07%
2022/04/21	23	61.27	0	0.00	60.00	23	2,916	0.79%
2022/04/20	2	57.80	1	60.40	61.20	1	2,897	0.03%
2022/04/18	0.1	58.10	0	0.00	56.80	0.1	2,884	0.00%
2022/04/15	0	0.00	3	57.40	56.70	-3	2,900	-0.10%
2022/04/12	0	0.00	1	59.70	59.70	-1	2,910	-0.03%
2022/04/11	1.1	63.98	13	63.59	61.00	-11.9	2,906	-0.41%
2022/04/08	0	0.00	1	67.00	66.30	-1	2,886	-0.03%
2022/04/07	4	67.95	0	0.00	67.10	4	2,887	0.14%
2022/04/06	3	68.13	0.1	68.00	67.70	2.9	2,853	0.10%
2022/03/31	2	65.50	4.1	67.00	69.00	-2.1	2,846	-0.07%
2022/03/30	3.1	67.03	0	0.00	66.60	3.1	2,779	0.11%
2022/03/29	5	66.78	4	66.95	68.00	1	2,737	0.04%
2022/03/28	3	67.40	7	67.67	67.40	-4	2,626	-0.15%
2022/03/25	7	66.43	5.3	68.14	70.50	1.7	2,535	0.07%
2022/03/24	5.2	61.91	3	63.20	64.10	2.2	2,356	0.09%
2022/03/23	6	58.52	0	0.00	58.30	6	2,262	0.27%
2022/03/22	1	58.00	0	0.00	58.70	1	2,273	0.04%
2022/03/21	0	0.00	1.5	58.10	57.70	-1.5	2,291	-0.07%
2022/03/18	1	54.50	1	55.90	58.90	0	2,301	0.00%
2022/03/15	1.1	54.32	0	0.00	52.90	1.1	2,347	0.05%
2022/03/14	5	56.30	0.1	56.40	55.80	4.9	2,364	0.21%
2022/03/11	0	0.00	1	56.60	56.80	-1	2,402	-0.04%
2022/03/10	0	0.00	3	57.40	57.60	-3	2,402	-0.12%
2022/03/09	1.1	54.42	0	0.00	54.40	1.1	2,415	0.05%
2022/03/08	3	54.00	0	0.00	54.20	3	2,501	0.12%
2022/03/07	0	0.00	6	55.48	55.00	-6	2,598	-0.23%
2022/03/04	1	61.70	8	60.14	59.00	-7	2,626	-0.27%
2022/03/03	21	61.95	1	61.80	60.70	20	2,675	0.75%
2022/03/02	2.5	62.70	2	62.40	62.80	0.5	2,699	0.02%
2022/03/01	1	60.30	1	59.00	60.50	0	2,682	0.00%
2022/02/25	0	0.00	1	55.20	55.00	-1	2,718	-0.04%
2022/02/24	0.2	53.65	0	0.00	53.40	0.2	2,782	0.01%
2022/02/22	1.2	55.91	0	0.00	56.60	1.2	2,874	0.04%
2022/02/21	0	0.00	3	59.10	58.80	-3	3,043	-0.10%
2022/02/18	1	58.60	0	0.00	59.80	1	3,324	0.03%
2022/02/17	6.3	58.74	0	0.00	58.40	6.3	3,740	0.17%
2022/02/16	1	60.80	0	0.00	60.40	1	3,954	0.03%
2022/02/15	0	0.00	3	61.10	60.50	-3	4,095	-0.07%
2022/02/14	0.3	60.96	3	60.90	60.00	-2.7	4,309	-0.06%
2022/02/11	0	0.00	1	63.00	64.00	-1	4,352	-0.02%
2022/02/10	0	0.00	4	64.50	64.20	-4	4,447	-0.09%
2022/02/09	0	0.00	0.4	67.00	67.10	-0.4	4,654	-0.01%
2022/02/08	3	65.10	0	0.00	65.50	3	4,953	0.06%
2022/01/26	0.4	61.67	1	60.70	60.50	-0.6	5,160	-0.01%
2022/01/24	2	65.55	0	0.00	65.10	2	5,382	0.04%
2022/01/20	0	0.00	1	69.10	68.80	-1	5,582	-0.02%
2022/01/19	1	68.40	0	0.00	68.30	1	5,807	0.02%
2022/01/18	0	0.00	1	69.80	69.40	-1	6,106	-0.02%
2022/01/17	0	0.00	4	67.50	68.00	-4	6,195	-0.06%
2022/01/14	0.2	66.60	1.1	67.94	67.90	-0.9	6,285	-0.01%
2022/01/12	1	68.50	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0.1	70.00	0	0.00	69.90	0.1	6,406	0.00%
2022/01/10	1.4	70.16	1	70.10	70.00	0.4	6,445	0.01%
2022/01/06	1.2	73.84	0	0.00	73.50	1.2	6,535	0.02%
2022/01/05	0	0.00	3	76.57	75.50	-3	6,642	-0.05%
2022/01/04	0.1	77.00	0	0.00	77.00	0.1	6,699	0.00%
2022/01/03	0	0.00	3	77.83	76.60	-3	6,756	-0.04%
2021/12/29	0.1	74.30	0	0.00	75.30	0.1	7,027	0.00%
2021/12/28	0.3	74.80	0	0.00	74.40	0.3	7,212	0.00%
2021/12/27	2	75.35	0	0.00	75.60	2	7,377	0.03%
2021/12/23	0	0.00	3	74.20	74.30	-3	7,792	-0.04%
2021/12/22	0	0.00	2	73.20	73.00	-2	7,950	-0.03%
2021/12/21	0	0.00	3	72.50	71.90	-3	8,098	-0.04%
2021/12/20	5.1	71.98	0	0.00	71.60	5.1	8,336	0.06%
2021/12/17	0.1	74.70	0	0.00	75.00	0.1	8,634	0.00%
2021/12/15	4	77.03	0	0.00	77.00	4	9,349	0.04%
2021/12/14	2.1	77.83	0	0.00	78.30	2.1	9,677	0.02%
2021/12/13	0	81.20	0	0.00	80.70	0	9,673	0.00%
2021/12/10	0	0.00	2	78.30	79.40	-2	9,658	-0.02%
2021/12/09	1	81.00	4.2	81.56	80.10	-3.2	9,649	-0.03%
2021/12/08	3	80.80	13	80.48	80.30	-10	9,634	-0.10%
2021/12/07	1	79.60	0	0.00	79.30	1	9,649	0.01%
2021/12/06	9	77.73	0	0.00	77.60	9	9,680	0.09%
2021/12/03	2	78.20	4	78.93	78.20	-2	9,742	-0.02%
2021/12/02	5.2	77.83	0	0.00	77.00	5.2	9,777	0.05%
2021/12/01	2.1	77.04	2.4	77.52	80.40	-0.3	9,784	0.00%
2021/11/30	1.4	81.52	1.2	80.72	80.90	0.2	9,731	0.00%
2021/11/29	6.1	81.51	4	80.80	81.50	2.1	9,750	0.02%
2021/11/26	0	82.50	10	81.95	80.40	-10	9,718	-0.10%
2021/11/25	4	85.68	3	86.10	84.30	1	9,740	0.01%
2021/11/24	5.1	84.71	11	85.75	87.80	-5.9	9,806	-0.06%
2021/11/23	11.1	86.18	1	83.30	83.30	10.1	9,799	0.10%
2021/11/22	3	86.87	0	0.00	86.80	3	9,845	0.03%
2021/11/19	1	87.30	2	87.70	86.80	-1	10,070	-0.01%
2021/11/18	10	88.81	12.9	88.69	86.00	-2.9	10,340	-0.03%
2021/11/17	12.5	91.16	11.6	90.87	90.70	0.9	10,275	0.01%
2021/11/16	10.1	92.04	17.4	93.36	95.00	-7.3	10,092	-0.07%
2021/11/15	2.1	86.84	4.1	88.13	88.70	-2	9,805	-0.02%
2021/11/12	14.2	82.11	6.3	82.19	80.70	7.9	9,768	0.08%
2021/11/11	7.3	81.48	19.8	83.21	82.50	-12.6	9,816	-0.13%
2021/11/10	1.2	78.43	5.7	78.63	78.20	-4.5	9,977	-0.05%
2021/11/09	9.6	77.50	10	77.23	77.80	-0.5	10,060	0.00%
2021/11/08	18.2	79.94	6	80.42	79.50	12.2	10,052	0.12%
2021/11/05	12.5	82.19	12	81.98	86.00	0.5	9,997	0.01%
2021/11/04	6.1	77.65	40.1	78.46	81.00	-34	9,808	-0.35%
2021/11/03	2	73.60	3.4	74.81	73.70	-1.4	9,798	-0.01%
2021/11/02	23.1	75.75	4	76.75	73.70	19.1	9,912	0.19%
2021/11/01	12.6	79.03	1.1	78.72	78.10	11.5	10,096	0.11%
2021/10/29	1.1	76.91	1.8	78.46	78.80	-0.7	10,062	-0.01%
2021/10/28	11.2	77.62	1.2	79.70	77.30	10	10,064	0.10%
2021/10/27	12.5	78.42	14.7	80.62	79.50	-2.2	10,210	-0.02%
2021/10/26	10.9	77.32	14	78.64	79.00	-3.2	10,191	-0.03%
2021/10/25	1	71.00	7	71.93	72.70	-6	10,051	-0.06%
2021/10/22	2	66.56	0	0.00	66.10	2	10,247	0.02%
2021/10/21	4	69.98	1	71.60	68.60	3	10,553	0.03%
2021/10/20	3	70.07	2	71.20	70.50	1	11,292	0.01%
2021/10/19	7	71.21	0	0.00	70.70	7	11,802	0.06%
2021/10/18	4	69.35	7	70.66	70.00	-3	11,979	-0.03%
2021/10/15	4.1	70.05	0	0.00	69.80	4.1	12,325	0.03%
2021/10/14	1	66.50	0	0.00	68.00	1	12,705	0.01%
2021/10/13	2	72.95	1	67.40	68.50	1	13,009	0.01%
2021/10/12	0	0.00	2	71.70	73.40	-2	13,525	-0.01%
2021/10/08	5	73.84	4	72.75	72.20	1	14,514	0.01%
2021/10/07	5	72.98	1	72.40	74.50	4	15,483	0.03%
2021/10/06	8.1	75.79	3	78.85	71.90	5.1	16,382	0.03%
2021/10/05	4.1	77.89	5	78.02	79.40	-0.9	16,456	-0.01%
2021/10/04	8	76.26	7	75.66	77.50	1	16,672	0.01%
2021/10/01	17	82.99	13	83.29	79.40	4	16,586	0.02%
2021/09/30	13	84.42	3.1	85.87	88.20	9.9	16,565	0.06%
2021/09/29	3	80.70	3	79.70	82.50	0	16,598	0.00%
2021/09/28	9	78.66	1	80.00	80.70	8	16,797	0.05%
2021/09/27	4	76.68	7	79.10	80.00	-3	17,362	-0.02%
2021/09/24	4.1	74.67	11	75.32	77.00	-6.9	18,015	-0.04%
2021/09/23	10	73.24	3	71.00	76.90	7	17,834	0.04%
2021/09/22	4	69.13	20.1	70.89	72.20	-16.1	17,619	-0.09%
2021/09/17	0	0.00	21.1	62.39	65.70	-21.1	17,474	-0.12%
2021/09/15	0	0.00	1	57.60	57.30	-1	17,507	-0.01%
2021/09/10	0	0.00	1	59.00	59.40	-1	18,278	-0.01%
2021/09/08	2	58.45	9	59.98	58.10	-7	18,879	-0.04%
2021/09/07	13	57.55	0	0.00	59.10	13	19,428	0.07%
2021/09/06	2	60.40	0	0.00	59.10	2	20,152	0.01%
2021/09/02	3	56.50	0	0.00	58.10	3	21,454	0.01%
2021/09/01	6	58.87	0	0.00	58.50	6	22,077	0.03%
2021/08/31	0	0.00	2	58.75	59.10	-2	22,326	-0.01%
2021/08/30	1	60.00	4	59.65	58.80	-3	22,832	-0.01%
2021/08/27	0	0.00	2	56.20	56.50	-2	23,183	-0.01%
2021/08/26	2.2	56.67	1	55.40	56.40	1.2	23,269	0.01%
2021/08/25	12	57.33	8.1	57.20	57.60	3.9	23,488	0.02%
2021/08/24	2	54.00	3	52.40	54.50	-1	23,389	0.00%
2021/08/23	0	0.00	2	48.58	49.55	-2	23,065	-0.01%
2021/08/20	7	47.62	5	47.20	46.80	2	22,978	0.01%
2021/08/19	3	49.30	0	0.00	47.80	3	22,900	0.01%
2021/08/18	2	48.90	4	47.65	50.80	-2	22,755	-0.01%
2021/08/17	0	0.00	2	46.70	46.25	-2	22,562	-0.01%
2021/08/16	2	48.08	3	46.78	45.60	-1	22,394	0.00%
2021/08/13	1	48.55	0	0.00	48.15	1	22,051	0.00%
2021/08/12	0	0.00	1	51.00	51.00	-1	21,986	0.00%
2021/08/11	4	50.18	1	51.90	49.85	3	21,968	0.01%
2021/08/10	2	52.13	1	52.80	51.50	1	21,874	0.00%
2021/08/09	4.2	53.69	3	54.00	52.20	1.2	21,856	0.01%
2021/08/06	3	55.93	0	0.00	55.20	3	21,775	0.01%
2021/08/05	14	57.14	12	58.38	57.30	2	21,713	0.01%
2021/08/04	2	55.60	1	56.60	56.50	1	21,521	0.00%
2021/08/03	0.1	56.00	0	0.00	55.60	0.1	21,570	0.00%
2021/08/02	7	55.04	6	55.62	56.00	1	21,517	0.00%
2021/07/30	3.1	57.81	11	55.79	58.20	-7.9	21,336	-0.04%
2021/07/29	1	58.40	2	58.85	58.50	-1	21,197	0.00%
2021/07/28	3	58.40	5	58.70	58.40	-2	21,126	-0.01%
2021/07/27	5	61.22	16	62.44	61.30	-11	21,034	-0.05%
2021/07/26	41	64.07	41	64.37	63.80	0	20,819	0.00%
2021/07/23	34	61.10	6	60.58	63.50	28	20,268	0.14%
2021/07/22	1.2	57.82	4	59.18	57.90	-2.9	20,195	-0.01%
2021/07/21	4	58.73	2	58.20	57.70	2	20,085	0.01%
2021/07/20	11	61.10	7	59.09	58.60	4	19,787	0.02%
2021/07/19	27	62.66	45	62.47	62.40	-18	19,534	-0.09%
2021/07/16	24	62.95	32	62.86	61.90	-8	19,444	-0.04%
2021/07/15	40	61.96	84	62.63	62.00	-44	18,986	-0.23%
2021/07/14	96	58.48	60	58.77	59.50	36	18,185	0.20%
2021/07/13	21	55.83	15.8	56.09	57.00	5.2	17,799	0.03%
2021/07/12	4	51.92	4	52.30	52.50	0	17,289	0.00%
2021/07/09	32	51.44	9	51.21	50.50	23	17,635	0.13%
2021/07/08	7	49.61	5	49.61	48.85	2	17,955	0.01%
2021/07/07	4	49.79	4	49.80	49.05	0	18,376	0.00%
2021/07/06	11	52.96	7	53.64	52.00	4	18,404	0.02%
2021/07/05	0	0.00	7	53.94	53.60	-7	18,275	-0.04%
2021/07/02	32	54.81	20	53.65	53.00	12	18,035	0.07%
2021/07/01	16	52.03	16	54.86	55.00	0	17,381	0.00%
2021/06/30	1	47.80	0	0.00	50.00	1	16,481	0.01%
2021/06/29	0	0.00	3	49.37	47.70	-3	16,321	-0.02%
2021/06/28	3	48.87	1	49.95	50.40	2	16,180	0.01%
2021/06/23	2	52.05	2	50.60	51.50	0	15,534	0.00%
2021/06/22	21	50.84	21	51.95	52.00	0	15,340	0.00%
2021/06/21	15	51.96	18	50.86	50.30	-3	15,136	-0.02%
2021/06/18	3	52.63	2	51.90	52.20	1	14,954	0.01%
2021/06/17	3	53.53	3	53.90	53.50	0	14,540	0.00%
2021/06/16	30	55.55	24	55.72	53.10	6	14,287	0.04%
2021/06/15	18	52.94	18	52.93	54.70	0	13,773	0.00%
2021/06/11	2	49.78	7	49.83	50.50	-5	13,232	-0.04%
2021/06/10	14	49.21	36	49.47	49.35	-22	12,804	-0.17%
2021/06/09	142	46.07	141	46.15	46.20	1	11,856	0.01%	大買/大賣/
2021/06/08	4	44.93	81	43.56	43.40	-77	11,202	-0.69%
2021/06/07	0	0.00	4	43.21	43.00	-4	10,929	-0.04%
2021/06/04	0	0.00	3	43.32	44.80	-3	10,341	-0.03%
2021/06/03	15	40.02	18	40.74	40.75	-3	9,885	-0.03%
2021/06/02	129	40.66	23	40.98	39.60	106	9,774	1.08%	大買/鉅額交易
2021/06/01	2	36.40	4	37.86	38.50	-2	9,457	-0.02%
2021/05/31	1	35.60	0	0.00	35.00	1	9,328	0.01%
2021/05/28	4	36.25	14	35.55	35.40	-10	9,346	-0.11%
2021/05/27	10	34.91	0	0.00	34.45	10	9,361	0.11%
2021/05/25	1	34.70	1	34.40	34.15	0	9,578	0.00%
2021/05/24	1	33.10	2	32.85	33.10	-1	9,675	-0.01%
2021/05/21	5	32.96	1	32.15	32.25	4	9,741	0.04%
2021/05/20	0	0.00	1	32.65	32.05	-1	9,865	-0.01%
2021/05/19	6	30.79	5	31.34	32.00	1	9,867	0.01%
2021/05/18	81	29.75	3	28.98	29.75	78	9,866	0.79%
2021/05/17	4	27.29	84	27.07	27.05	-80	9,851	-0.81%
2021/05/14	7	30.48	15	29.66	30.00	-8	9,781	-0.08%
2021/05/13	1	28.50	1	29.75	29.90	0	9,703	0.00%
2021/05/12	4	31.84	2	33.00	31.15	2	9,636	0.02%
2021/05/11	0	0.00	7	34.76	34.40	-7	9,527	-0.07%
2021/05/10	1	38.00	0	0.00	38.20	1	9,448	0.01%
2021/05/07	21	38.44	6	37.82	39.25	15	9,455	0.16%
2021/05/06	1	36.55	0	0.00	36.55	1	9,436	0.01%
2021/05/05	17	37.61	17	37.38	36.55	0	9,429	0.00%
2021/05/04	2	39.58	4	38.70	36.85	-2	9,431	-0.02%
2021/05/03	1	41.95	1	42.50	40.55	0	9,292	0.00%
2021/04/29	26	45.43	30	45.45	44.90	-4	9,237	-0.04%
2021/04/28	26	44.18	39	43.80	46.80	-13	9,191	-0.14%
2021/04/27	14	43.14	0	0.00	42.55	14	9,246	0.15%
2021/04/26	10	41.98	13	41.80	41.90	-3	9,660	-0.03%
2021/04/23	27	42.41	22	41.45	42.00	5	9,709	0.05%
2021/04/22	3.1	42.01	20	43.10	40.55	-16.9	9,708	-0.17%
2021/04/21	2.1	43.32	1	44.45	43.45	1.1	9,536	0.01%
2021/04/20	2	44.20	4	43.80	44.00	-2	9,436	-0.02%
2021/04/19	9.2	47.50	16	46.42	45.25	-6.8	9,264	-0.07%
2021/04/16	7	48.39	5	47.06	49.35	2	8,688	0.02%
2021/04/15	21	44.75	4	45.65	44.90	17	8,211	0.21%
2021/04/14	1	39.40	17	42.33	42.90	-16	7,660	-0.21%
2021/04/13	14	41.37	13	40.68	39.00	1	7,316	0.01%
2021/04/12	0	0.00	1	39.95	39.95	-1	6,883	-0.01%
2021/04/09	9	36.28	0	0.00	36.35	9	6,770	0.13%
2021/04/08	11	35.93	1	36.60	35.95	10	6,852	0.15%
2021/04/06	0	0.00	3	34.50	34.95	-3	6,727	-0.04%
2021/04/01	1	34.30	1	34.00	34.20	0	6,726	0.00%
2021/03/31	3	34.15	0	0.00	33.95	3	6,809	0.04%
2021/03/23	1	36.05	5	35.87	35.40	-4	7,046	-0.06%
2021/03/22	3	34.60	0	0.00	34.55	3	7,038	0.04%
2021/03/19	0	0.00	4	34.18	34.20	-4	7,428	-0.05%
2021/03/18	4.1	35.37	2	35.40	34.80	2.1	7,666	0.03%
2021/03/17	3	35.67	5	36.04	35.40	-2	7,901	-0.03%
2021/03/16	0	0.00	3	35.30	35.15	-3	7,702	-0.04%
2021/03/12	0	0.00	1	34.90	34.80	-1	7,743	-0.01%
2021/03/11	1	34.35	0	0.00	34.35	1	7,846	0.01%
2021/03/09	1	33.05	0	0.00	33.05	1	8,048	0.01%
2021/03/04	1	35.25	0	0.00	35.00	1	8,966	0.01%
2021/03/03	0	0.00	1	34.80	35.30	-1	9,132	-0.01%
2021/03/02	1	35.80	0	0.00	35.00	1	9,307	0.01%
2021/02/26	1	35.65	4	34.84	35.40	-3	9,362	-0.03%
2021/02/25	6	35.85	2	35.70	35.50	4	9,728	0.04%
2021/02/24	4	35.46	12	34.92	35.45	-8	9,758	-0.08%
2021/02/23	4.1	34.46	10	35.45	34.95	-5.9	9,674	-0.06%
2021/02/22	0	0.00	1	34.45	34.90	-1	9,605	-0.01%
2021/02/19	0	0.00	3	34.10	33.85	-3	9,463	-0.03%
2021/02/18	0	0.00	1	33.10	33.45	-1	9,386	-0.01%
2021/02/17	0	0.00	3	32.03	32.15	-3	9,330	-0.03%
2021/02/05	1	30.55	0	0.00	30.35	1	9,309	0.01%
2021/02/04	0.1	30.90	0	0.00	30.80	0.1	9,555	0.00%
2021/02/03	3.2	30.97	4	31.68	31.15	-0.9	9,645	-0.01%
2021/02/02	0.1	31.05	2	31.25	31.00	-1.9	9,607	-0.02%
2021/02/01	3.1	30.73	0	0.00	30.55	3.1	9,563	0.03%
2021/01/28	1	33.20	0	0.00	32.85	1	9,430	0.01%
2021/01/27	0	0.00	2	33.55	33.70	-2	9,358	-0.02%
2021/01/26	2.1	33.15	0	0.00	33.05	2.1	9,297	0.02%
2021/01/25	1	32.10	0	0.00	32.65	1	9,200	0.01%
2021/01/22	2	32.23	3	32.23	32.45	-1	9,131	-0.01%
2021/01/21	1	34.40	1	34.20	33.25	0	8,997	0.00%
2021/01/20	18	36.51	21	35.12	33.30	-3	8,775	-0.03%
2021/01/19	1	35.45	24	34.77	36.95	-23	8,249	-0.28%
2021/01/18	0	0.00	4	33.50	33.60	-4	7,742	-0.05%
2021/01/15	0	0.00	1	33.35	34.20	-1	7,591	-0.01%
2021/01/12	3	32.47	0	0.00	32.00	3	7,224	0.04%
2021/01/11	13	33.45	4	33.70	33.35	9	7,154	0.13%
2021/01/07	3	33.33	0	0.00	33.00	3	7,006	0.04%
2021/01/06	6	34.48	4	34.06	33.20	2	6,934	0.03%
2021/01/05	5	32.95	0	0.00	33.05	5	6,555	0.08%
2021/01/04	3	33.50	0	0.00	33.55	3	6,475	0.05%
2020/12/31	0	0.00	6	33.05	33.35	-6	6,337	-0.09%
2020/12/25	6	32.65	0	0.00	32.00	6	5,999	0.10%
2020/12/22	1	30.60	0	0.00	30.55	1	5,826	0.02%
2020/12/21	1	32.10	0	0.00	32.15	1	5,804	0.02%
2020/12/18	0	0.00	2	33.10	33.05	-2	5,745	-0.03%
2020/12/17	1	32.15	0	0.00	32.30	1	5,643	0.02%
2020/12/16	10	33.75	0	0.00	32.90	10	5,570	0.18%
2020/12/15	27	34.26	35	32.99	32.75	-8	5,444	-0.15%
2020/12/14	17	33.93	8	34.41	34.85	9	5,034	0.18%
2020/12/11	5	32.57	6	32.13	31.70	-1	4,764	-0.02%
2020/12/09	1	30.80	2	30.98	31.00	-1	4,376	-0.02%
2020/12/08	0	0.00	1	31.10	30.60	-1	4,338	-0.02%
2020/12/04	9	30.66	4	30.53	30.45	5	4,150	0.12%
2020/12/02	3	31.62	7	32.29	31.25	-4	4,006	-0.10%
2020/12/01	9	31.79	22	30.66	31.95	-13	3,632	-0.36%
2020/11/30	0	0.00	1	30.65	30.05	-1	3,213	-0.03%
2020/11/26	11	28.25	7	28.24	27.60	4	2,891	0.14%
2020/11/25	2	26.93	1	26.90	27.10	1	2,697	0.04%
2020/11/24	24	28.50	21	28.19	27.30	3	2,609	0.11%
2020/11/23	0	0.00	17	27.01	27.15	-17	2,327	-0.73%
2020/11/20	9	24.89	8	24.79	24.70	1	2,263	0.04%
2020/11/18	1	23.65	0	0.00	23.85	1	2,489	0.04%
2020/11/12	13	24.94	9	24.76	24.15	4	2,505	0.16%
2020/11/11	1	22.60	0	0.00	23.60	1	2,300	0.04%
2020/11/04	0	0.00	5	22.05	22.25	-5	2,336	-0.21%
2020/11/02	0	0.00	5	21.60	21.95	-5	2,599	-0.19%
2020/10/28	10	22.71	0	0.00	22.55	10	2,759	0.36%
2020/10/26	0	0.00	3.4	22.80	22.55	-3.4	2,781	-0.12%
2020/10/21	2	22.65	10	22.45	22.85	-8	2,821	-0.28%
2020/10/20	0	0.00	0.1	22.30	22.30	-0.1	2,806	0.00%
2020/10/16	1	22.40	0	0.00	21.95	1	2,920	0.03%
2020/10/08	10	22.50	0	0.00	22.45	10	2,932	0.34%
2020/10/07	0	0.00	5	22.76	22.70	-5	2,952	-0.17%
2020/09/25	0	0.00	1	22.60	21.80	-1	3,162	-0.03%
2020/09/21	1	24.05	0	0.00	23.65	1	3,644	0.03%
2020/09/18	1	24.10	0	0.00	24.00	1	3,654	0.03%
2020/09/17	0	0.00	24	23.70	23.85	-24	3,691	-0.65%
2020/09/15	26	24.13	0	0.00	23.95	26	3,699	0.70%
2020/09/08	0	0.00	23	24.15	24.30	-23	3,837	-0.60%
2020/09/04	0	0.00	12	24.28	24.15	-12	3,763	-0.32%
2020/09/01	1	24.65	2	24.70	24.75	-1	3,736	-0.03%
2020/08/31	1	25.05	1	24.80	24.25	0	3,711	0.00%
2020/08/28	2	24.85	0	0.00	24.80	2	3,777	0.05%
2020/08/27	7	25.43	13	25.40	25.25	-6	3,765	-0.16%
2020/08/26	3	25.12	3	25.30	25.30	0	3,726	0.00%
2020/08/25	6	25.15	7	24.86	24.20	-1	3,625	-0.03%
2020/08/24	20	22.85	0	0.00	23.80	20	3,366	0.59%
2020/08/20	3	21.90	0	0.00	21.75	3	3,350	0.09%
2020/08/19	1	23.50	2	24.35	23.55	-1	3,330	-0.03%
2020/08/17	2	24.45	2	24.65	24.50	0	3,398	0.00%
2020/08/13	3	24.08	1	23.95	23.90	2	3,316	0.06%
2020/08/10	0	0.00	1	24.00	23.45	-1	3,284	-0.03%
2020/08/07	2	24.05	10	24.00	23.85	-8	3,274	-0.24%
2020/08/06	3	24.90	4	24.83	24.50	-1	3,233	-0.03%
2020/08/05	0	0.00	10	23.48	24.00	-10	3,023	-0.33%
2020/08/04	2	23.05	0	0.00	23.10	2	2,934	0.07%
2020/07/30	1	22.40	0	0.00	22.35	1	2,932	0.03%
2020/07/29	1	21.65	0	0.00	22.25	1	2,956	0.03%
2020/07/23	10	22.95	0	0.00	22.85	10	3,170	0.32%
2020/07/22	1	22.90	0	0.00	23.45	1	3,172	0.03%
2020/07/16	1	22.00	3	22.15	22.15	-2	3,139	-0.06%
2020/07/10	5	22.69	0	0.00	22.60	5	3,156	0.16%
2020/07/07	2	23.63	0	0.00	23.50	2	3,043	0.07%
2020/07/03	2	23.75	2	23.93	23.75	0	3,093	0.00%
2020/07/02	3	23.67	0	0.00	23.60	3	3,076	0.10%
2020/07/01	14	24.37	7	24.66	24.20	7	3,015	0.23%
2020/06/30	0	0.00	1	23.20	23.55	-1	2,648	-0.04%
2020/06/29	1	21.30	0	0.00	21.45	1	2,501	0.04%
2020/06/23	1	22.25	0	0.00	21.75	1	2,453	0.04%
2020/06/18	1	22.25	31	22.80	22.70	-30	2,472	-1.21%
2020/06/16	6	22.23	5	21.75	21.85	1	2,403	0.04%
2020/06/09	0	0.00	1	22.35	22.35	-1	2,376	-0.04%
2020/06/05	30	22.55	0	0.00	22.65	30	2,384	1.26%
2020/06/04	3	22.68	0	0.00	22.50	3	2,400	0.12%
2020/06/02	0	0.00	1	22.60	22.65	-1	2,260	-0.04%
2020/06/01	1	22.05	0	0.00	22.05	1	2,115	0.05%
2020/05/27	1	21.55	0	0.00	21.40	1	2,033	0.05%
2020/05/22	1	21.50	5	22.00	21.40	-4	1,976	-0.20%
2020/05/21	12	21.39	12	21.50	21.50	0	1,883	0.00%
2020/05/18	10	21.53	5	21.56	21.50	5	1,845	0.27%
2020/04/29	1	21.30	0	0.00	21.30	1	1,596	0.06%
2020/04/28	0	0.00	2	21.00	21.00	-2	1,481	-0.14%
2020/04/24	0	0.00	4	18.80	18.45	-4	1,376	-0.29%
2020/04/22	0	0.00	1	16.85	17.70	-1	1,293	-0.08%
2020/04/17	2	18.68	1	18.20	18.10	1	1,254	0.08%
2020/04/08	1	17.35	2	17.50	17.75	-1	1,238	-0.08%
2020/03/19	0	0.00	1	12.20	12.10	-1	1,631	-0.06%
2020/03/13	1	16.85	0	0.00	17.40	1	1,634	0.06%
2020/03/10	0	0.00	1	21.25	21.25	-1	1,583	-0.06%
2020/02/11	0	0.00	1	21.10	21.10	-1	1,706	-0.06%
2020/01/30	1	22.50	2	22.65	22.00	-1	1,739	-0.06%
2020/01/16	1	23.60	0	0.00	24.10	1	1,685	0.06%
2020/01/15	1	23.80	0	0.00	23.75	1	1,682	0.06%
2020/01/14	2	23.90	0	0.00	23.95	2	1,697	0.12%
2020/01/10	0	0.00	1	23.80	23.85	-1	1,700	-0.06%
2020/01/07	1	23.75	0	0.00	23.65	1	1,734	0.06%
2020/01/06	1	24.00	0	0.00	23.90	1	1,729	0.06%
2020/01/03	4	24.85	4	25.10	24.55	0	1,712	0.00%
2020/01/02	0	0.00	2	24.95	24.90	-2	1,694	-0.12%
2019/12/31	7	24.81	0	0.00	24.65	7	1,671	0.42%
2019/12/30	1	24.65	0	0.00	24.80	1	1,670	0.06%
2019/12/26	5	25.91	0	0.00	24.90	5	1,594	0.31%
2019/12/19	0	0.00	1	24.50	24.35	-1	1,459	-0.07%
2019/12/12	0	0.00	10	23.80	23.65	-10	1,338	-0.75%
2019/12/10	1	24.20	0	0.00	23.90	1	1,329	0.08%
2019/12/05	10	22.75	10	22.80	22.75	0	1,245	0.00%
2019/11/28	0	0.00	10	23.40	23.35	-10	1,273	-0.79%
2019/11/18	3	23.90	3	23.35	23.30	0	1,293	0.00%
2019/11/14	0	0.00	1	22.70	22.70	-1	1,228	-0.08%
2019/11/12	5	22.20	0	0.00	22.35	5	1,192	0.42%
2019/11/05	0	0.00	3	23.45	23.35	-3	1,209	-0.25%
2019/11/01	0	0.00	1	22.75	22.95	-1	1,183	-0.08%
2019/10/16	6	22.50	0	0.00	22.45	6	1,555	0.39%
2019/10/15	0	0.00	5	22.55	22.40	-5	1,640	-0.30%
2019/10/09	0	0.00	2	23.15	22.90	-2	1,651	-0.12%
2019/10/08	1	23.15	0	0.00	23.15	1	1,659	0.06%
2019/10/04	1	23.80	0	0.00	23.50	1	1,669	0.06%
2019/10/03	1	23.40	10	23.55	23.50	-9	1,673	-0.54%
2019/10/01	10	24.05	0	0.00	23.90	10	1,712	0.58%
2019/09/26	0	0.00	20	25.20	24.60	-20	1,889	-1.06%
2019/09/25	20	24.60	0	0.00	24.95	20	1,727	1.16%
2019/09/18	0	0.00	34	24.00	24.10	-34	1,756	-1.94%
2019/09/12	6	24.05	0	0.00	24.00	6	1,851	0.32%
2019/09/05	0	0.00	10	24.60	24.55	-10	1,863	-0.54%
2019/09/03	10	24.60	0	0.00	24.70	10	1,896	0.53%
2019/08/19	4	23.95	0	0.00	23.90	4	2,025	0.20%
2019/08/15	0	0.00	3	22.83	22.90	-3	2,012	-0.15%
2019/08/14	3	23.65	0	0.00	23.20	3	2,026	0.15%
2019/08/08	3	23.55	0	0.00	23.60	3	2,041	0.15%
2019/08/06	0	0.00	1	22.50	23.90	-1	2,061	-0.05%
2019/07/31	1	25.15	0	0.00	25.25	1	2,089	0.05%
2019/07/30	1	25.45	10	25.80	24.95	-9	2,088	-0.43%
2019/07/29	0	0.00	1	26.75	26.30	-1	2,045	-0.05%
2019/07/26	10	26.90	12	27.00	26.70	-2	2,040	-0.10%
2019/07/25	11	26.59	1	26.60	26.80	10	2,008	0.50%
2019/07/24	1	26.25	2	26.30	26.30	-1	2,003	-0.05%
2019/07/23	8	26.25	8	26.58	26.40	0	2,014	0.00%
2019/07/22	2	25.75	0	0.00	26.05	2	1,975	0.10%
2019/07/19	2	25.43	0	0.00	25.35	2	1,916	0.10%
2019/07/18	10	25.60	10	25.25	25.15	0	1,969	0.00%
2019/07/17	0	0.00	4	25.76	25.65	-4	2,016	-0.20%
2019/07/16	1	25.40	0	0.00	25.35	1	1,967	0.05%
2019/07/08	1	25.55	0	0.00	25.60	1	2,947	0.03%
2019/07/05	0	0.00	1	25.85	25.85	-1	2,950	-0.03%
2019/07/04	2	25.90	9	26.61	26.00	-7	2,952	-0.24%
2019/07/03	2	25.08	1	25.15	24.95	1	2,796	0.04%
2019/07/01	4	24.85	0	0.00	24.85	4	2,892	0.14%
2019/06/26	1	24.75	10	24.70	24.60	-9	3,076	-0.29%
2019/06/25	1	24.75	0	0.00	24.80	1	3,073	0.03%
2019/06/24	5	25.50	4	25.53	25.85	1	3,133	0.03%
2019/06/21	2	25.08	4	24.96	24.60	-2	3,070	-0.07%
2019/06/20	5	24.90	2	24.98	24.80	3	3,069	0.10%
2019/06/19	1	24.70	0	0.00	24.80	1	3,103	0.03%
2019/06/18	0	0.00	2	23.95	24.30	-2	3,226	-0.06%
2019/06/14	2	24.65	5	24.55	24.45	-3	3,594	-0.08%
2019/06/13	3	24.53	0	0.00	24.55	3	3,642	0.08%
2019/06/12	2	24.45	0	0.00	24.40	2	3,646	0.05%
2019/06/10	0	0.00	1	24.40	24.25	-1	3,608	-0.03%
2019/06/06	6	24.08	2	24.33	24.25	4	3,615	0.11%
2019/06/05	1	24.00	1	25.00	23.70	0	3,588	0.00%
2019/06/04	0	0.00	1	22.75	22.95	-1	3,520	-0.03%
2019/05/29	1	22.15	1	22.10	22.20	0	3,690	0.00%
2019/05/27	1	22.25	0	0.00	21.90	1	3,703	0.03%
2019/05/20	1	22.70	1	22.60	22.40	0	3,736	0.00%
2019/05/16	1	23.60	1	23.55	23.45	0	3,719	0.00%
2019/05/15	1	24.40	0	0.00	23.90	1	3,719	0.03%
2019/05/13	1	23.65	0	0.00	23.60	1	3,732	0.03%
2019/05/10	0	0.00	1	24.10	24.10	-1	3,735	-0.03%
2019/05/09	1	24.50	0	0.00	24.40	1	3,717	0.03%
2019/05/07	2	25.78	0	0.00	25.80	2	3,737	0.05%
2019/05/06	1	25.70	0	0.00	25.60	1	3,726	0.03%
2019/04/29	1	26.50	0	0.00	26.10	1	3,651	0.03%
2019/04/26	1	27.00	1	27.05	27.05	0	3,615	0.00%
2019/04/24	3	28.70	0	0.00	28.15	3	3,554	0.08%
2019/04/23	7	28.19	0	0.00	28.50	7	3,484	0.20%
2019/04/19	2	28.50	0	0.00	28.70	2	3,390	0.06%
2019/04/18	2	29.50	1	30.00	28.70	1	3,320	0.03%
2019/04/17	7	29.97	5	30.10	29.80	2	3,151	0.06%
2019/04/16	1	28.30	3	29.28	30.35	-2	2,832	-0.07%
2019/04/15	2	27.45	0	0.00	27.60	2	2,540	0.08%
2019/04/12	4	27.48	4	27.10	27.10	0	2,452	0.00%
2019/04/09	1	27.05	0	0.00	27.50	1	2,312	0.04%
2019/04/03	1	27.30	0	0.00	27.45	1	2,298	0.04%
2019/04/02	20	27.20	25	28.01	28.15	-5	2,284	-0.22%
2019/04/01	0	0.00	1	25.95	25.70	-1	2,130	-0.05%
2019/03/29	3	26.00	0	0.00	25.85	3	2,161	0.14%
2019/03/27	1	26.30	2	26.40	26.00	-1	2,401	-0.04%
2019/03/26	1	26.10	0	0.00	26.25	1	2,347	0.04%
2019/03/25	0	0.00	1	26.00	25.90	-1	2,330	-0.04%
2019/03/22	0	0.00	2	25.90	26.35	-2	2,307	-0.09%
2019/03/21	2	26.73	1.5	27.06	26.50	0.5	2,259	0.02%
2019/03/20	1	26.00	1	25.55	26.00	0	2,126	0.00%
2019/03/19	5	25.58	13	25.66	25.60	-8	2,058	-0.39%
2019/03/15	1	22.10	0	0.00	22.10	1	1,736	0.06%
2019/03/12	0	0.00	1	21.85	21.85	-1	1,782	-0.06%
2019/03/08	0	0.00	3	21.40	21.80	-3	1,856	-0.16%
2019/03/07	1	21.60	0	0.00	21.70	1	1,844	0.05%
2019/03/06	2	21.83	1	22.10	22.60	1	1,804	0.06%
2019/02/13	1	21.40	0	0.00	21.10	1	1,852	0.05%
2019/01/28	0	0.00	3	21.10	21.00	-3	1,874	-0.16%
2019/01/11	2	19.90	0	0.00	19.70	2	1,855	0.11%
2019/01/09	0	0.00	1	20.10	20.10	-1	1,847	-0.05%
2018/12/28	0	0.00	20	20.41	20.45	-20	1,856	-1.08%
2018/12/26	3	21.40	2	20.80	20.70	1	1,834	0.05%
2018/12/25	1	22.10	0	0.00	21.30	1	1,774	0.06%
2018/12/24	21	22.07	1	21.95	22.15	20	1,718	1.16%
2018/12/22	0	0.00	21	21.80	21.85	-21	1,665	-1.26%
2018/12/21	21	21.40	0	0.00	21.50	21	1,615	1.30%
2018/12/20	20	22.28	20	22.20	21.50	0	1,549	0.00%
2018/12/14	0	0.00	1	20.50	20.50	-1	1,284	-0.08%
2018/12/12	1	20.95	0	0.00	20.50	1	1,277	0.08%
2018/12/07	0	0.00	10	19.60	19.50	-10	1,232	-0.81%
2018/12/06	11	19.28	0	0.00	19.25	11	1,221	0.90%
2018/12/05	0	0.00	10	20.90	20.50	-10	1,207	-0.83%
2018/12/04	10	21.65	10	21.75	21.20	0	1,189	0.00%
2018/11/27	0	0.00	6	20.04	20.20	-6	1,030	-0.58%
2018/11/23	0	0.00	10	20.33	19.80	-10	987	-1.01%
2018/11/22	2	20.33	18	20.29	20.30	-16	908	-1.76%
2018/11/21	17	18.96	2	18.88	19.05	15	808	1.86%
2018/11/16	20	18.18	0	0.00	17.95	20	752	2.66%
2018/11/12	5	18.35	0	0.00	18.40	5	751	0.67%
2018/11/07	4	17.60	20	17.73	17.90	-16	720	-2.22%
2018/11/06	23	17.00	7	17.31	17.50	16	694	2.30%
2018/11/02	0	0.00	2	16.55	16.60	-2	666	-0.30%
2018/11/01	2	16.00	0	0.00	16.45	2	664	0.30%
2018/10/24	1	16.80	0	0.00	16.75	1	635	0.16%
2018/09/17	0	0.00	1	20.45	20.50	-1	674	-0.15%
2018/09/12	1	20.60	0	0.00	20.40	1	674	0.15%
2018/08/13	2	24.50	0	0.00	24.00	2	882	0.23%
2018/07/27	0	0.00	1	25.90	26.00	-1	900	-0.11%
2018/07/20	2	26.35	2	26.13	26.05	0	896	0.00%
2018/07/13	0	0.00	3	26.17	26.15	-3	887	-0.34%
2018/07/09	3	25.07	0	0.00	25.05	3	910	0.33%
2018/06/27	1	27.05	0	0.00	27.60	1	1,092	0.09%
2018/06/04	0	0.00	1	28.00	28.80	-1	1,097	-0.09%
2018/06/01	4	27.90	0	0.00	27.65	4	1,057	0.38%
2018/04/13	5	30.25	5	29.97	29.55	0	1,702	0.00%
2018/04/10	1	30.00	2	29.68	29.40	-1	1,756	-0.06%
2018/03/28	0	0.00	1	28.10	28.00	-1	1,692	-0.06%
2018/03/22	0	0.00	1	28.20	27.90	-1	1,640	-0.06%
2018/03/20	1	27.95	0	0.00	28.10	1	1,646	0.06%
2018/03/15	0	28.65	0	0.00	28.75	0	1,663	0.00%
2018/01/31	5	31.20	0	0.00	31.40	5	1,975	0.25%
2018/01/24	0	0.00	1	31.15	31.15	-1	2,091	-0.05%
2018/01/22	0	0.00	1	31.85	31.70	-1	2,178	-0.05%
2018/01/15	0	0.00	3	32.10	32.05	-3	2,331	-0.13%
2018/01/12	0	0.00	2	32.23	32.45	-2	2,337	-0.09%
2018/01/11	5	33.64	1	33.40	32.45	4	2,342	0.17%
2018/01/08	1	32.85	0	0.00	32.95	1	1,963	0.05%
2018/01/05	1	32.45	0	0.00	32.70	1	1,915	0.05%
2018/01/04	2	32.00	0	0.00	32.00	2	1,923	0.10%