裕民 (2606)-群益金鼎-古亭券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	0	0.00	0	60.90	61.00	0	4,571	0.00%
2024/11/21	0	0.00	194	61.24	61.20	-194	4,525	-4.29%	大賣/鉅額交易
2024/11/20	3	60.70	0	0.00	60.20	3	4,464	0.07%
2024/11/19	0	0.00	1	59.30	60.70	-1	4,392	-0.02%
2024/11/18	0	0.00	0.1	60.70	60.30	-0.1	4,304	0.00%
2024/11/15	7	60.99	0	0.00	60.50	7	4,235	0.17%
2024/11/14	1	59.70	39.4	60.43	60.50	-38.4	4,141	-0.93%
2024/11/13	16	59.44	3	59.67	59.50	13	4,025	0.32%
2024/11/12	2	58.65	3	59.10	58.70	-1	3,924	-0.03%
2024/11/11	0	0.00	2.1	58.21	58.90	-2.1	3,858	-0.05%
2024/11/08	0	0.00	8	57.58	56.70	-8	3,730	-0.21%
2024/11/05	7	56.80	2	57.10	56.70	5	3,759	0.13%
2024/11/04	0	0.00	20	56.60	56.50	-20	3,748	-0.53%
2024/10/30	1	55.90	10	55.74	55.70	-9	3,758	-0.24%
2024/10/29	0	0.00	3	54.40	54.60	-3	3,755	-0.08%
2024/10/28	5	55.30	0	0.00	55.20	5	3,766	0.13%
2024/10/25	0	0.00	2	55.30	55.40	-2	3,785	-0.05%
2024/10/24	0	0.00	2	54.29	54.30	-2	3,767	-0.05%
2024/10/23	1	54.20	0	0.00	54.20	1	3,778	0.03%
2024/10/18	2	53.60	0	0.00	54.30	2	3,893	0.05%
2024/10/15	0	0.00	0	54.70	54.50	0	3,994	0.00%
2024/10/14	0	0.00	1	54.90	54.50	-1	4,058	-0.02%
2024/10/11	0	0.00	1	54.50	54.10	-1	4,130	-0.02%
2024/10/09	2	54.10	10	54.10	53.80	-8	4,183	-0.19%
2024/10/08	11	55.83	2	55.75	55.60	9	4,231	0.21%
2024/10/07	2	55.00	3	55.00	55.30	-1	4,281	-0.02%
2024/10/04	2	55.40	0	0.00	55.80	2	4,460	0.04%
2024/10/01	1	56.50	3	56.00	56.60	-2	4,451	-0.04%
2024/09/30	22.5	56.23	94.1	56.62	55.80	-71.6	4,477	-1.60%
2024/09/27	5	55.34	29.5	55.21	55.60	-24.5	4,435	-0.55%
2024/09/26	2	53.30	6	54.00	53.40	-4	4,461	-0.09%
2024/09/25	1	53.50	9	53.58	53.80	-8	4,462	-0.18%
2024/09/24	4	53.03	1	53.10	52.80	3	4,460	0.07%
2024/09/20	0	0.00	4	52.40	52.20	-4	4,768	-0.08%
2024/09/18	2	51.80	1	51.80	51.70	1	5,026	0.02%
2024/09/16	0.1	51.65	0	0.00	51.80	0.1	5,119	0.00%
2024/09/12	7	51.00	0	0.00	51.20	7	5,253	0.13%
2024/09/05	1	51.80	0.1	52.20	51.80	0.9	6,116	0.01%
2024/09/04	0	0.00	0	52.10	52.00	0	6,408	0.00%
2024/09/03	3	53.33	0	0.00	53.10	3	6,580	0.05%
2024/08/30	4	54.43	2	54.90	54.70	2	6,905	0.03%
2024/08/28	0	0.00	2	53.20	53.30	-2	7,000	-0.03%
2024/08/26	1	53.00	12	54.64	54.00	-11	7,271	-0.15%
2024/08/22	2	52.90	2	52.90	52.90	0	7,732	0.00%
2024/08/21	2	52.60	2	53.30	52.80	0	7,845	0.00%
2024/08/20	7	52.89	0	0.00	52.80	7	7,890	0.09%
2024/08/16	1	52.80	0	52.80	52.90	1	8,082	0.01%
2024/08/13	0	0.00	1	51.90	52.00	-1	8,464	-0.01%
2024/08/12	0	0.00	0.3	52.80	52.30	-0.3	8,717	0.00%
2024/08/09	0.1	52.42	9.2	52.51	52.50	-9.1	8,975	-0.10%
2024/08/08	8	51.76	0	0.00	51.20	8	9,506	0.08%
2024/08/07	0	0.00	0	51.10	52.00	0	10,676	0.00%
2024/08/05	3.1	48.82	0	0.00	47.95	3.1	12,064	0.03%
2024/08/02	2	52.95	1	52.50	51.90	1	13,200	0.01%
2024/08/01	0	0.00	1	52.21	53.20	-1	13,519	-0.01%
2024/07/30	1	51.10	21	51.30	51.60	-20	13,587	-0.15%
2024/07/29	1	50.60	0	0.00	50.50	1	13,586	0.01%
2024/07/26	1	50.70	1.1	50.98	51.00	-0.1	13,635	0.00%
2024/07/23	3	51.33	2	51.35	51.50	1	13,725	0.01%
2024/07/22	3	50.70	25.2	50.35	50.70	-22.2	13,775	-0.16%
2024/07/19	13.3	51.34	3	51.00	50.80	10.3	13,749	0.08%
2024/07/18	8	52.45	16	52.82	52.50	-8	13,753	-0.06%
2024/07/17	0	0.00	10	52.69	52.60	-10	13,778	-0.07%
2024/07/16	11	52.78	14	53.26	52.60	-3	13,919	-0.02%
2024/07/15	3	52.70	2	53.10	52.50	1	14,106	0.01%
2024/07/12	11	53.27	0	0.00	53.20	11	14,080	0.08%
2024/07/11	3	54.17	10	54.50	54.00	-7	14,058	-0.05%
2024/07/10	102	53.41	0	0.00	53.10	102	14,057	0.73%	大買/鉅額交易
2024/07/09	19	53.92	6	54.13	53.80	13	14,103	0.09%
2024/07/08	13	54.96	2.1	55.01	54.80	10.9	14,146	0.08%
2024/07/05	25.2	57.53	3	57.60	57.00	22.2	14,004	0.16%
2024/07/04	9.1	59.04	5	58.90	59.00	4.1	13,885	0.03%
2024/07/03	11	60.71	45.2	60.99	60.90	-34.2	13,838	-0.25%
2024/07/02	47	59.30	14.6	59.12	59.50	32.4	13,551	0.24%
2024/07/01	0	0.00	1	57.00	56.50	-1	13,238	-0.01%
2024/06/28	1.1	56.18	6	56.28	55.80	-4.9	13,180	-0.04%
2024/06/27	12	55.20	4	55.50	55.50	8	13,138	0.06%
2024/06/26	1.9	58.54	9	58.70	58.10	-7.1	12,927	-0.05%
2024/06/25	2	57.75	91	57.77	58.70	-89	12,829	-0.69%
2024/06/24	6	56.40	0	0.00	56.80	6	12,680	0.05%
2024/06/21	4	57.10	3	56.30	56.20	1	12,668	0.01%
2024/06/20	0	0.00	1	56.50	56.40	-1	12,591	-0.01%
2024/06/19	81	56.14	0	0.00	55.60	81	12,606	0.64%
2024/06/18	0	0.00	2	56.05	56.00	-2	12,574	-0.02%
2024/06/17	1.4	55.50	0	0.00	55.80	1.4	12,620	0.01%
2024/06/14	4	55.98	5	56.36	56.30	-1	12,708	-0.01%
2024/06/13	4	55.13	1	56.50	55.20	3	12,528	0.02%
2024/06/12	49	56.39	8	55.88	55.70	41	12,391	0.33%
2024/06/11	88	62.06	44	60.70	59.10	44	12,132	0.36%
2024/06/07	5	60.92	51	61.44	61.30	-46	11,895	-0.39%
2024/06/06	3	60.23	4	60.28	60.50	-1	11,796	-0.01%
2024/06/05	12	59.83	30	60.04	59.80	-18	11,822	-0.15%
2024/06/04	22	58.21	15	58.22	58.20	7	11,751	0.06%
2024/06/03	25	58.78	45	59.28	59.40	-20	11,792	-0.17%
2024/05/31	14	59.71	11	58.79	58.80	3	11,823	0.03%
2024/05/30	21	59.45	13	59.15	59.00	8	11,768	0.07%
2024/05/29	87	60.79	68	60.48	59.50	19	11,788	0.16%
2024/05/28	47	60.86	84	60.27	60.70	-37	11,603	-0.32%
2024/05/27	19	58.18	18	58.78	58.70	1	11,599	0.01%
2024/05/24	3	57.30	4	57.53	57.60	-1	11,600	-0.01%
2024/05/23	4	56.90	12	56.95	57.10	-8	11,725	-0.07%
2024/05/22	6	58.27	10	58.39	58.30	-4	11,753	-0.03%
2024/05/21	9	57.42	5	57.30	57.30	4	11,899	0.03%
2024/05/20	8	57.89	0	0.00	57.90	8	12,095	0.07%
2024/05/17	82	58.39	0	0.00	57.80	82	12,288	0.67%
2024/05/16	5	59.98	41	59.66	60.90	-36	12,071	-0.30%
2024/05/15	32.2	58.76	4	58.85	58.50	28.2	11,826	0.24%
2024/05/14	11	60.70	3	61.70	60.70	8	11,626	0.07%
2024/05/13	67	61.90	31	62.37	60.20	36	11,073	0.32%
2024/05/10	40	59.99	65	61.44	61.30	-25	9,899	-0.25%
2024/05/09	21	59.40	34	59.36	59.00	-13	8,897	-0.15%
2024/05/08	110	58.91	64.2	59.01	57.10	45.8	8,408	0.54%	大買/
2024/05/07	8	57.08	5	57.64	57.60	3	7,191	0.04%
2024/05/06	11	55.43	0	0.00	54.80	11	6,882	0.16%
2024/04/29	0	0.00	20	56.60	55.80	-20	6,749	-0.30%
2024/04/24	1	53.90	0	0.00	54.00	1	6,739	0.01%
2024/04/22	11	55.89	1	56.50	54.80	10	6,731	0.15%
2024/04/19	2	56.85	7.1	55.92	55.30	-5.1	6,561	-0.08%
2024/04/17	1	53.70	0	0.00	53.70	1	6,380	0.02%
2024/04/15	12	55.93	13	56.33	56.40	-1	6,546	-0.02%
2024/04/12	0	0.00	9	55.87	55.90	-9	6,550	-0.14%
2024/04/09	0	0.00	1	55.00	54.40	-1	7,181	-0.01%
2024/04/08	2	52.45	0	0.00	52.70	2	7,259	0.03%
2024/03/26	1	53.30	0	0.00	53.10	1	8,697	0.01%
2024/03/20	9	55.47	120	55.07	55.00	-111	9,962	-1.11%	大賣/鉅額交易
2024/03/19	120	55.29	11	56.00	56.00	109	10,054	1.08%	大買/鉅額交易
2024/03/15	0	0.00	0.4	52.50	52.50	-0.4	10,195	0.00%
2024/03/14	0	0.00	1.1	54.02	53.80	-1.1	10,348	-0.01%
2024/03/13	5	54.48	2	54.30	54.20	3	10,633	0.03%
2024/03/12	2	55.55	1	55.90	55.50	1	10,958	0.01%
2024/03/11	5	55.42	11.3	55.84	56.40	-6.3	11,508	-0.05%
2024/03/08	0.6	54.00	13.9	53.89	54.30	-13.3	13,559	-0.10%
2024/03/07	0	0.00	8	53.54	53.40	-8	14,347	-0.06%
2024/03/06	0	0.00	0.1	54.70	54.40	-0.1	15,023	0.00%
2024/03/05	12	55.43	11	55.84	55.00	1	15,174	0.01%
2024/03/04	0.4	54.20	0	0.00	55.70	0.4	15,190	0.00%
2024/03/01	5	55.20	2	54.80	54.60	3	15,774	0.02%
2024/02/29	7	55.34	34	55.57	55.60	-27	15,998	-0.17%
2024/02/26	15	54.03	39	54.51	54.80	-24	15,766	-0.15%
2024/02/23	0	0.00	3	53.70	53.60	-3	15,632	-0.02%
2024/02/22	19	53.07	6	53.95	52.70	13	15,529	0.08%
2024/02/21	27	53.64	111	53.93	53.30	-84	15,338	-0.55%	大賣/
2024/02/20	1	53.50	23.2	53.27	53.40	-22.2	15,142	-0.15%
2024/02/19	10	50.20	2	49.93	50.20	8	14,915	0.05%
2024/02/16	0.1	49.01	1	49.30	49.10	-0.9	14,891	-0.01%
2024/02/15	0	0.00	35	49.29	49.25	-35	14,956	-0.23%
2024/02/05	4	47.29	1	47.30	47.10	3	14,909	0.02%
2024/02/02	2	47.80	0	0.00	47.90	2	14,928	0.01%
2024/01/31	30	48.15	1	48.05	47.80	29	14,950	0.19%
2024/01/30	1	48.60	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	23	49.19	49.30	-23	14,969	-0.15%
2024/01/26	2	48.35	0	0.00	48.20	2	15,072	0.01%
2024/01/24	3	48.50	7.8	48.83	48.45	-4.8	15,121	-0.03%
2024/01/22	8	48.43	0	0.00	48.40	8	15,122	0.05%
2024/01/19	0	0.00	2	48.50	48.30	-2	15,095	-0.01%
2024/01/18	20	48.53	2	48.43	48.65	18	15,094	0.12%
2024/01/17	2	47.80	11	48.05	47.80	-9	15,068	-0.06%
2024/01/16	15	48.62	1	48.45	48.45	14	15,033	0.09%
2024/01/15	0	0.00	5	50.20	50.00	-5	15,039	-0.03%
2024/01/12	1	50.50	0	0.00	50.00	1	15,155	0.01%
2024/01/11	1	49.75	2	49.80	49.70	-1	15,349	-0.01%
2024/01/10	20	50.30	1	50.40	50.30	19	15,379	0.12%
2024/01/09	92	51.56	3	51.80	51.70	89	15,301	0.58%
2024/01/08	2	53.75	1	54.30	53.70	1	15,130	0.01%
2024/01/05	26	54.67	16	53.87	54.90	10	15,025	0.07%
2024/01/04	2	54.60	32	53.99	54.40	-30	14,758	-0.20%
2024/01/02	1	53.60	2	53.35	52.60	-1	14,470	-0.01%
2023/12/29	0	0.00	2	52.20	52.10	-2	14,338	-0.01%
2023/12/28	21	51.80	0	0.00	51.80	21	14,388	0.15%
2023/12/27	9	53.10	3	53.83	52.80	6	14,386	0.04%
2023/12/26	12	51.75	2	52.20	52.60	10	14,313	0.07%
2023/12/25	8.1	51.92	5	50.70	50.40	3.1	14,156	0.02%
2023/12/22	4	53.55	6	54.00	53.70	-2	14,014	-0.01%
2023/12/21	31	54.22	36	53.73	53.60	-5	13,779	-0.04%
2023/12/19	67	52.78	67	51.81	51.60	0	13,198	0.00%
2023/12/18	70	52.35	115	53.27	53.00	-45	13,098	-0.34%	大賣/
2023/12/15	15	52.13	0	0.00	51.60	15	12,775	0.12%
2023/12/14	16	52.19	0	0.00	51.70	16	12,793	0.13%
2023/12/13	97	53.36	88	52.77	52.70	9	12,866	0.07%
2023/12/12	5	52.50	1	52.80	52.60	4	13,404	0.03%
2023/12/11	28	52.80	25	52.40	52.50	3	13,526	0.02%
2023/12/08	73	53.29	25	52.92	53.20	48	13,354	0.36%
2023/12/07	11	53.50	11	53.25	53.10	0	13,060	0.00%
2023/12/06	125	54.94	74	54.58	54.70	51	12,717	0.40%	大買/
2023/12/05	65.2	58.33	13	58.20	57.00	52.2	12,129	0.43%
2023/12/04	28	54.90	30.2	55.64	56.90	-2.2	9,925	-0.02%
2023/12/01	2	50.00	71.5	50.41	51.80	-69.5	9,065	-0.77%
2023/11/30	33	48.83	53	49.94	48.35	-20	8,376	-0.24%
2023/11/29	18	48.15	0	0.00	47.90	18	8,206	0.22%
2023/11/28	35.2	49.18	19	49.84	48.55	16.2	8,083	0.20%
2023/11/27	8	48.12	17	48.30	47.80	-9	7,400	-0.12%
2023/11/24	0	0.00	24	45.56	45.90	-24	7,117	-0.34%
2023/11/23	4	44.74	0	0.00	44.85	4	7,084	0.06%
2023/11/22	5	44.69	0	0.00	45.20	5	7,048	0.07%
2023/11/21	1	45.00	0	0.00	45.00	1	7,089	0.01%
2023/11/20	11	45.17	8	45.14	45.00	3	7,150	0.04%
2023/11/17	4	45.50	5	45.83	45.70	-1	7,258	-0.01%
2023/11/16	0	0.00	9	45.02	45.05	-9	7,488	-0.12%
2023/11/15	7	44.50	1	44.75	44.70	6	7,968	0.08%
2023/11/14	16	44.24	0	0.00	44.30	16	8,634	0.19%
2023/11/10	36.1	46.02	0	0.00	45.00	36.1	8,629	0.42%
2023/11/09	2	46.35	0	0.00	46.20	2	8,576	0.02%
2023/11/07	0	0.00	1	47.60	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	42	47.50	47.50	-42	8,756	-0.48%
2023/11/03	4	47.28	7	47.27	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	13	45.26	45.95	-13	8,607	-0.15%
2023/11/01	0	0.00	5	43.95	44.05	-5	8,576	-0.06%
2023/10/31	1	44.00	1	44.60	44.30	0	8,586	0.00%
2023/10/30	1.4	43.63	0	0.00	44.60	1.4	8,603	0.02%
2023/10/27	0.1	43.86	1	44.15	44.15	-0.9	8,584	-0.01%
2023/10/26	7.2	43.79	10	43.83	43.60	-2.8	8,624	-0.03%
2023/10/25	22.2	45.07	0	0.00	44.75	22.2	8,709	0.25%
2023/10/24	3.2	44.89	10	44.75	45.10	-6.8	8,780	-0.08%
2023/10/23	37.2	45.38	12	45.49	45.20	25.2	8,736	0.29%
2023/10/20	11.3	46.81	6	47.33	46.90	5.3	8,654	0.06%
2023/10/19	5	47.92	32	48.54	48.70	-27	8,620	-0.31%
2023/10/18	7	46.47	6	47.12	46.20	1	8,414	0.01%
2023/10/16	2.2	46.23	3	45.90	46.10	-0.8	8,348	-0.01%
2023/10/13	4.2	47.06	0	0.00	46.15	4.2	8,373	0.05%
2023/10/12	4	46.34	0	0.00	46.75	4	8,350	0.05%
2023/10/11	23.2	47.19	0	0.00	46.35	23.2	8,339	0.28%
2023/10/06	16	47.00	8	47.11	47.35	8	8,251	0.10%
2023/10/05	2	45.55	0	0.00	45.45	2	8,169	0.02%
2023/10/04	8	45.74	0	0.00	45.40	8	8,133	0.10%
2023/10/03	7	46.27	4	46.20	45.80	3	8,093	0.04%
2023/10/02	1	47.34	0	0.00	46.80	1	8,043	0.01%
2023/09/28	3	48.17	12	49.04	47.85	-9	8,094	-0.11%
2023/09/27	1	49.00	11	48.30	48.30	-10	8,137	-0.12%
2023/09/26	0	0.00	1	47.95	47.80	-1	8,036	-0.01%
2023/09/25	1	48.30	2	48.40	48.40	-1	8,079	-0.01%
2023/09/22	8	48.56	4	48.43	48.30	4	8,089	0.05%
2023/09/21	15	49.75	15	49.93	49.45	0	8,031	0.00%
2023/09/20	46	50.62	14	50.01	49.75	32	7,883	0.41%
2023/09/19	20	51.10	8	50.88	50.20	12	7,605	0.16%
2023/09/18	4	50.03	2	50.55	50.70	2	7,397	0.03%
2023/09/15	8	49.29	19	50.51	50.00	-11	7,169	-0.15%
2023/09/14	4	45.95	12	46.25	46.90	-8	6,451	-0.12%
2023/09/13	6	44.08	2	44.63	44.65	4	6,258	0.06%
2023/09/11	2	44.83	0	0.00	44.70	2	6,246	0.03%
2023/09/08	0	0.00	6	46.30	45.75	-6	6,222	-0.10%
2023/09/07	3	45.15	0	0.00	45.05	3	6,162	0.05%
2023/09/06	3	45.82	0	0.00	45.65	3	6,172	0.05%
2023/09/05	1	46.50	0	0.00	46.45	1	6,160	0.02%
2023/09/04	0	45.30	4	46.58	46.65	-4	6,133	-0.07%
2023/08/31	3	45.45	0	0.00	45.45	3	6,100	0.05%
2023/08/30	0	0.00	5	46.13	46.00	-5	6,102	-0.08%
2023/08/29	1	45.40	0	0.00	45.50	1	6,101	0.02%
2023/08/28	1	44.80	0	0.00	44.80	1	6,111	0.02%
2023/08/25	5	45.38	0	0.00	45.10	5	6,142	0.08%
2023/08/22	2	46.30	7	46.77	47.40	-5	6,039	-0.08%
2023/08/21	23	46.86	46	46.87	46.30	-23	5,782	-0.40%
2023/08/18	48	46.87	20.5	48.65	49.05	27.5	5,297	0.52%
2023/08/17	5	44.35	7	43.85	44.60	-2	4,597	-0.04%
2023/08/16	1	42.05	0	0.00	42.10	1	4,482	0.02%
2023/08/15	1	42.50	1	42.55	42.60	0	4,471	0.00%
2023/08/14	4.1	41.83	20	42.95	42.00	-16	4,461	-0.36%
2023/08/11	2	44.40	58	44.10	44.30	-56	4,362	-1.28%
2023/08/10	30	43.55	0	0.00	43.75	30	4,310	0.70%
2023/08/07	1.1	43.00	0	0.00	43.15	1.1	4,308	0.02%
2023/08/04	1	43.50	1	43.90	43.90	0	4,372	0.00%
2023/08/02	0	0.00	2	43.50	43.50	-2	4,360	-0.05%
2023/08/01	0	43.30	2	43.20	43.45	-2	4,340	-0.05%
2023/07/31	2.1	42.64	0	0.00	42.50	2.1	4,403	0.05%
2023/07/28	47.2	44.62	33	44.69	44.05	14.2	4,374	0.32%
2023/07/27	0	0.00	3	43.02	43.20	-3	4,271	-0.07%
2023/07/24	5.1	41.68	0	0.00	40.85	5.1	4,345	0.12%
2023/07/21	0.1	43.30	0	0.00	42.80	0.1	4,336	0.00%
2023/07/18	0	0.00	1	42.75	43.00	-1	4,369	-0.02%
2023/07/17	1.1	43.26	2	43.30	43.40	-1	4,338	-0.02%
2023/07/14	1	44.05	1	44.15	43.80	0	4,340	0.00%
2023/07/13	2	42.90	1	43.40	42.70	1	4,333	0.02%
2023/07/12	3.1	42.70	0	0.00	42.95	3.1	4,357	0.07%
2023/07/11	30	43.60	0	0.00	43.45	30	4,331	0.69%
2023/07/10	7	43.81	0	0.00	43.50	7	4,397	0.16%
2023/07/07	0.1	45.30	0	0.00	45.00	0.1	4,376	0.00%
2023/07/06	4	46.16	0	0.00	45.30	4	4,363	0.09%
2023/07/05	5	49.64	0	0.00	49.75	5	4,279	0.12%
2023/07/04	0	0.00	36	49.39	49.30	-36	4,326	-0.83%
2023/07/03	2	48.25	1	49.05	48.50	1	4,524	0.02%
2023/06/30	1	47.50	0	0.00	47.30	1	4,536	0.02%
2023/06/29	2.1	46.81	0	0.00	47.20	2.1	4,500	0.05%
2023/06/28	5	47.58	0	0.00	47.35	5	4,520	0.11%
2023/06/27	3	48.45	0	0.00	48.20	3	4,492	0.07%
2023/06/26	3	48.35	1	48.25	48.45	2	4,580	0.04%
2023/06/21	3.1	48.17	0	0.00	48.10	3.1	4,574	0.07%
2023/06/20	30.1	48.66	0	0.00	48.50	30.1	4,683	0.64%
2023/06/19	3	49.18	0	0.00	48.60	3	4,688	0.06%
2023/06/16	0	0.00	0.7	49.60	49.45	-0.7	4,670	-0.01%
2023/06/14	0	0.00	33	49.81	49.70	-33	4,760	-0.69%
2023/06/13	30.1	48.85	0	0.00	48.85	30.1	4,833	0.62%
2023/06/12	1.1	49.06	0	0.00	49.05	1.1	5,046	0.02%
2023/06/09	4.1	49.21	0	0.00	49.30	4.1	5,098	0.08%
2023/06/08	5	49.91	1	49.85	49.60	4	5,238	0.08%
2023/06/07	1	49.35	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	3	49.65	49.45	-3	5,344	-0.06%
2023/06/05	1	48.65	2	48.93	48.70	-1	5,525	-0.02%
2023/06/02	5	48.09	0	0.00	48.20	5	5,679	0.09%
2023/05/31	1.1	48.32	0	0.00	48.40	1.1	5,966	0.02%
2023/05/30	4	49.09	0	0.00	49.05	4	6,381	0.06%
2023/05/29	0	0.00	3	49.97	49.75	-3	6,771	-0.04%
2023/05/26	6.1	49.24	25	49.02	49.05	-19	7,480	-0.25%
2023/05/25	5	51.12	0	0.00	50.80	5	7,598	0.07%
2023/05/24	6	52.25	0	0.00	52.20	6	7,601	0.08%
2023/05/23	26	53.20	0	0.00	53.00	26	7,571	0.34%
2023/05/17	4	53.20	0	0.00	53.60	4	7,642	0.05%
2023/05/16	1	53.40	1	53.60	53.40	0	7,641	0.00%
2023/05/15	2	53.45	0	0.00	53.00	2	7,677	0.03%
2023/05/12	1	53.60	1	54.30	54.30	0	7,672	0.00%
2023/05/10	0	0.00	6	54.97	55.10	-6	7,665	-0.08%
2023/05/09	0	0.00	2	52.80	52.50	-2	7,599	-0.03%
2023/05/08	0	0.00	3	52.77	52.60	-3	7,622	-0.04%
2023/05/05	9	52.40	0	0.00	51.90	9	7,623	0.12%
2023/05/04	0	53.40	0	0.00	53.30	0	7,607	0.00%
2023/05/03	1	52.60	2	53.45	53.30	-1	7,646	-0.01%
2023/04/28	0	0.00	8	53.56	54.40	-8	7,622	-0.10%
2023/04/27	4	51.60	0	0.00	51.90	4	7,602	0.05%
2023/04/26	2	52.10	0	0.00	51.90	2	7,601	0.03%
2023/04/25	3	53.90	0	0.00	53.70	3	7,582	0.04%
2023/04/24	2	55.15	2	55.00	55.10	0	7,623	0.00%
2023/04/21	3	55.33	1	56.00	54.70	2	7,611	0.03%
2023/04/20	2	56.60	0	0.00	55.90	2	7,580	0.03%
2023/04/19	1	56.10	2	56.10	56.10	-1	7,634	-0.01%
2023/04/18	2	56.90	2	56.80	56.70	0	7,626	0.00%
2023/04/14	0	0.00	14	57.61	57.70	-14	7,704	-0.18%
2023/04/12	0	0.00	10	57.24	56.80	-10	7,661	-0.13%
2023/04/11	8	57.15	2	57.10	57.00	6	7,674	0.08%
2023/04/10	3	57.67	0	0.00	57.00	3	7,711	0.04%
2023/04/07	5	57.00	13	56.91	57.60	-8	7,673	-0.10%
2023/04/06	10	55.69	3	57.53	55.80	7	7,597	0.09%
2023/03/31	0	0.00	1	55.80	55.80	-1	7,472	-0.01%
2023/03/30	0	0.00	1	54.20	54.50	-1	7,899	-0.01%
2023/03/29	2	53.40	5	53.20	53.80	-3	8,193	-0.04%
2023/03/27	1	55.00	3	55.07	54.60	-2	8,860	-0.02%
2023/03/24	0.4	54.10	0	0.00	54.10	0.4	9,209	0.00%
2023/03/23	6	54.08	0	0.00	53.80	6	9,429	0.06%
2023/03/22	0	0.00	0	56.50	56.20	0	9,505	0.00%
2023/03/21	0.4	56.20	1	56.60	56.80	-0.6	9,597	-0.01%
2023/03/20	1	55.50	0	0.00	55.80	1	9,645	0.01%
2023/03/17	3	56.53	0	0.00	56.20	3	9,697	0.03%
2023/03/16	22	58.01	0	0.00	57.10	22	9,642	0.23%
2023/03/15	4	57.80	3	59.03	58.00	1	9,624	0.01%
2023/03/14	2	56.95	8	56.60	57.10	-6	9,519	-0.06%
2023/03/13	4	56.88	0	0.00	57.30	4	9,596	0.04%
2023/03/10	7	58.47	0	0.00	58.40	7	9,541	0.07%
2023/03/09	1	59.50	8.5	59.68	59.60	-7.5	9,609	-0.08%
2023/03/08	40	59.49	10	59.71	59.50	30	9,632	0.31%
2023/03/07	0	0.00	3	61.10	61.60	-3	9,517	-0.03%
2023/03/06	2	59.40	4	60.43	60.90	-2	9,491	-0.02%
2023/03/03	1	60.10	2	60.60	60.40	-1	9,645	-0.01%
2023/03/02	7	60.83	31	60.37	60.30	-24	9,587	-0.25%
2023/03/01	33	60.11	6	61.42	57.40	27	9,184	0.29%
2023/02/24	3	61.37	17	61.23	61.00	-14	8,786	-0.16%
2023/02/23	0	0.00	15.1	55.65	56.60	-15.1	8,081	-0.19%
2023/02/22	2	51.00	3	51.70	51.50	-1	7,877	-0.01%
2023/02/21	1	50.30	5	50.48	50.90	-4	7,899	-0.05%
2023/02/20	4.1	49.61	0	0.00	49.75	4.1	8,173	0.05%
2023/02/17	5	49.94	0	0.00	49.80	5	8,339	0.06%
2023/02/16	1	51.90	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	1	51.60	51.90	-1	8,556	-0.01%
2023/02/14	1	51.00	0	0.00	51.40	1	8,584	0.01%
2023/02/08	0	0.00	1	51.20	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	2	50.80	51.20	-2	8,809	-0.02%
2023/02/02	4	50.85	2.1	50.90	50.90	1.9	8,866	0.02%
2023/02/01	0	0.00	2	51.20	50.90	-2	8,801	-0.02%
2023/01/31	2.1	49.65	0	0.00	50.50	2.1	8,733	0.02%
2023/01/30	0	0.00	4.4	50.24	50.80	-4.4	8,702	-0.05%
2023/01/17	0	0.00	4	49.78	49.80	-4	8,684	-0.05%
2023/01/16	1	49.00	2	49.20	49.00	-1	8,737	-0.01%
2023/01/13	0	0.00	1	49.50	49.80	-1	8,691	-0.01%
2023/01/11	2	47.80	0	0.00	47.75	2	8,642	0.02%
2023/01/10	0.1	47.80	0	0.00	47.20	0.1	8,655	0.00%
2023/01/06	0	46.40	4	46.33	46.30	-4	8,728	-0.05%
2023/01/03	0	48.60	3	47.50	47.50	-3	8,787	-0.03%
2022/12/29	0	0.00	1	48.50	48.70	-1	8,907	-0.01%
2022/12/28	1	49.10	0	0.00	48.80	1	8,912	0.01%
2022/12/27	0	0.00	1	49.60	48.95	-1	8,924	-0.01%
2022/12/26	1	48.91	1	49.25	49.00	0	8,949	0.00%
2022/12/23	0	0.00	2	51.00	50.10	-2	8,926	-0.02%
2022/12/22	2	50.70	19	51.28	51.90	-17	8,837	-0.19%
2022/12/21	2	49.18	16	49.11	49.45	-14	8,400	-0.17%
2022/12/20	3	48.55	2	49.20	48.20	1	8,143	0.01%
2022/12/19	3	48.02	2	48.00	47.60	1	7,937	0.01%
2022/12/16	6	50.38	7	50.47	49.85	-1	7,667	-0.01%
2022/12/15	2	50.10	6	49.88	50.50	-4	7,438	-0.05%
2022/12/14	1	46.35	21	48.01	48.20	-20	7,511	-0.27%
2022/12/13	1	47.90	2	48.05	47.95	-1	7,307	-0.01%
2022/12/12	0	0.00	3	47.10	47.35	-3	7,263	-0.04%
2022/12/09	20	47.05	1	47.20	47.25	19	7,285	0.26%
2022/12/06	1	45.75	0.1	46.65	45.00	0.9	7,662	0.01%
2022/12/05	4.4	46.22	2	46.40	46.25	2.4	7,609	0.03%
2022/12/02	0.1	47.20	1	47.80	46.75	-0.9	7,478	-0.01%
2022/12/01	4	47.80	5	48.43	48.05	-1	7,426	-0.01%
2022/11/30	13	46.50	4	46.50	46.50	9	7,236	0.12%
2022/11/29	3	45.97	1	46.55	46.55	2	7,190	0.03%
2022/11/28	12.5	45.24	0.8	45.25	45.35	11.7	7,152	0.16%
2022/11/25	7	45.44	12.2	46.37	46.50	-5.2	7,025	-0.07%
2022/11/24	0	0.00	8	44.01	44.50	-8	6,835	-0.12%
2022/11/23	0	0.00	4	43.25	43.30	-4	6,689	-0.06%
2022/11/21	0	42.10	0	0.00	41.70	0	6,653	0.00%
2022/11/18	0.1	42.90	4	43.35	42.85	-4	6,686	-0.06%
2022/11/17	4	43.25	4	43.53	43.45	0	6,635	0.00%
2022/11/16	0	0.00	9	43.32	43.15	-9	6,589	-0.14%
2022/11/15	2	42.23	24	41.81	42.30	-22	6,364	-0.35%
2022/11/14	0	0.00	1	40.60	41.20	-1	6,236	-0.02%
2022/11/11	9	38.99	6	39.58	39.60	3	6,182	0.05%
2022/11/10	0	0.00	1	38.55	38.50	-1	6,125	-0.02%
2022/11/09	1	38.60	0	0.00	38.25	1	6,142	0.02%
2022/11/07	0	0.00	0	37.60	37.80	0	6,117	0.00%
2022/11/04	1	37.30	3	37.28	36.65	-2	6,074	-0.03%
2022/10/31	2.1	35.00	1	34.85	35.20	1.1	5,903	0.02%
2022/10/28	2	36.10	2	35.95	35.70	0	5,926	0.00%
2022/10/27	0.1	36.00	2	36.25	36.35	-1.9	5,931	-0.03%
2022/10/26	2	35.64	0	0.00	35.50	2	5,976	0.03%
2022/10/24	1	36.90	0	0.00	36.50	1	6,043	0.02%
2022/10/20	3	34.20	3	35.40	35.40	0	6,018	0.00%
2022/10/18	0	0.00	3	35.80	35.40	-3	6,013	-0.05%
2022/10/17	4	34.75	2	34.30	35.35	2	6,185	0.03%
2022/10/14	0	0.00	2	36.10	36.15	-2	6,661	-0.03%
2022/10/13	4	35.45	3	34.88	35.45	1	6,761	0.01%
2022/10/12	0	0.00	1	36.40	36.90	-1	6,911	-0.01%
2022/10/06	1	39.90	4	39.80	40.10	-3	6,862	-0.04%
2022/10/05	2	39.05	2	39.30	39.10	0	6,785	0.00%
2022/10/04	0	0.00	2	38.45	38.75	-2	6,795	-0.03%
2022/09/28	2	36.98	2	37.23	36.65	0	6,741	0.00%
2022/09/27	1	39.20	1	38.95	39.10	0	6,714	0.00%
2022/09/26	5	38.96	3	38.92	38.45	2	6,742	0.03%
2022/09/23	4	41.30	6	41.11	41.10	-2	6,693	-0.03%
2022/09/22	4	40.75	14	41.20	40.45	-10	6,612	-0.15%
2022/09/21	12	41.25	35	41.08	41.10	-23	6,460	-0.36%
2022/09/20	1	39.35	0	0.00	39.25	1	6,180	0.02%
2022/09/19	3	39.27	2	39.53	39.00	1	6,355	0.02%
2022/09/16	5	40.85	28	40.84	41.05	-23	6,414	-0.36%
2022/09/15	80	40.77	37	41.25	40.55	43	6,587	0.65%
2022/09/14	10	39.60	38	39.79	39.85	-28	6,586	-0.43%
2022/09/12	0	0.00	2	37.60	37.90	-2	6,890	-0.03%
2022/09/06	0	0.00	1	36.90	36.85	-1	7,214	-0.01%
2022/09/05	6	37.07	0	0.00	36.70	6	7,274	0.08%
2022/09/02	4.1	37.02	0	0.00	37.00	4.1	7,312	0.06%
2022/09/01	1	37.60	0	0.00	37.55	1	7,339	0.01%
2022/08/31	14	37.58	0	0.00	38.15	14	7,394	0.19%
2022/08/30	5	38.33	0	0.00	38.50	5	7,327	0.07%
2022/08/29	16	38.44	0	0.00	38.40	16	7,400	0.22%
2022/08/25	6	40.09	0	0.00	39.95	6	7,530	0.08%
2022/08/23	4	40.18	0	0.00	40.10	4	7,950	0.05%
2022/08/22	10	40.61	8	40.75	40.55	2	8,132	0.02%
2022/08/19	4	42.10	1	42.10	41.95	3	8,296	0.04%
2022/08/18	1	43.15	1	43.30	42.85	0	8,556	0.00%
2022/08/17	2	42.40	2	42.50	42.40	0	8,576	0.00%
2022/08/16	2	41.50	0	0.00	41.50	2	8,654	0.02%
2022/08/15	3	42.02	4	42.35	42.30	-1	8,896	-0.01%
2022/08/12	6	42.08	0	0.00	42.35	6	9,009	0.07%
2022/08/10	0	0.00	1	41.75	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	2	41.40	41.30	-2	9,411	-0.02%
2022/08/08	21	40.52	20	41.25	40.90	1	9,665	0.01%
2022/08/05	1	41.00	0	0.00	41.10	1	9,791	0.01%
2022/08/04	4	40.35	2	40.40	40.45	2	10,049	0.02%
2022/08/03	1	41.10	0	0.00	40.85	1	10,233	0.01%
2022/08/01	1	42.55	0	0.00	42.60	1	10,768	0.01%
2022/07/29	0	0.00	0.1	43.00	41.90	-0.1	11,141	0.00%
2022/07/28	0.1	42.58	1	42.60	42.45	-0.9	11,248	-0.01%
2022/07/27	3	42.35	0	0.00	42.70	3	11,486	0.03%
2022/07/26	0	0.00	1	42.15	42.15	-1	11,592	-0.01%
2022/07/25	4	41.85	4	42.35	42.10	0	11,855	0.00%
2022/07/21	40	43.67	35	43.91	43.30	5	12,295	0.04%
2022/07/20	4	41.59	8	41.71	41.45	-4	12,072	-0.03%
2022/07/19	1	41.65	1	41.80	41.50	0	12,205	0.00%
2022/07/18	2	40.53	2	40.30	40.15	0	12,501	0.00%
2022/07/15	0	0.00	1	38.80	38.75	-1	13,161	-0.01%
2022/07/13	1	39.15	1	39.35	38.70	0	14,784	0.00%
2022/07/12	1	38.40	4	38.20	38.15	-3	14,888	-0.02%
2022/07/11	1	40.30	0	0.00	40.40	1	15,204	0.01%
2022/07/08	4	40.35	0	0.00	40.60	4	15,246	0.03%
2022/07/07	0	0.00	1	39.10	39.45	-1	15,220	-0.01%
2022/07/01	2	39.53	2	39.88	38.90	0	15,157	0.00%
2022/06/30	1	41.35	1	41.75	41.05	0	15,084	0.00%
2022/06/29	1	42.25	3	42.27	42.30	-2	15,036	-0.01%
2022/06/28	1	43.25	6	43.04	43.50	-5	14,977	-0.03%
2022/06/27	7	43.73	15	43.80	43.65	-8	14,966	-0.05%
2022/06/24	6	44.57	3	45.25	44.45	3	14,805	0.02%
2022/06/23	6.1	44.12	0	0.00	43.85	6.1	14,697	0.04%
2022/06/22	8	46.81	0	0.00	45.50	8	14,558	0.05%
2022/06/21	7	48.59	0	0.00	47.95	7	14,233	0.05%
2022/06/20	4.6	49.63	65	48.43	48.00	-60.4	13,989	-0.43%
2022/06/17	11	52.20	41	51.66	51.80	-30	13,700	-0.22%
2022/06/16	2	53.60	2	52.80	52.40	0	13,487	0.00%
2022/06/15	4	54.78	0	0.00	54.60	4	13,433	0.03%
2022/06/14	1	55.50	2	56.05	55.60	-1	13,477	-0.01%
2022/06/13	0	0.00	11	56.53	56.50	-11	13,726	-0.08%
2022/06/10	1	57.30	0	0.00	57.20	1	14,145	0.01%
2022/06/09	1	57.50	0	0.00	58.20	1	14,520	0.01%
2022/06/07	4.1	58.13	0	0.00	57.80	4.1	15,624	0.03%
2022/06/06	1	58.50	1	58.90	58.50	0	15,684	0.00%
2022/06/02	2	59.40	0	0.00	59.30	2	15,670	0.01%
2022/06/01	20	59.33	1	59.50	59.50	19	15,733	0.12%
2022/05/31	12	60.03	1	61.20	59.00	11	15,703	0.07%
2022/05/30	3	61.47	0	0.00	61.50	3	15,495	0.02%
2022/05/27	3	62.53	1	61.80	62.80	2	15,313	0.01%
2022/05/26	4	62.08	2	62.60	61.20	2	15,150	0.01%
2022/05/25	4	61.60	1	61.00	61.50	3	15,064	0.02%
2022/05/24	0	0.00	2	61.85	61.10	-2	15,143	-0.01%
2022/05/23	3	61.70	15	60.88	61.30	-12	15,342	-0.08%
2022/05/20	13	58.88	2	59.40	59.00	11	15,223	0.07%
2022/05/19	4	57.60	2	58.60	57.50	2	15,237	0.01%
2022/05/18	2	59.45	2	60.10	59.20	0	15,152	0.00%
2022/05/17	3	59.90	1.4	59.60	59.40	1.6	15,086	0.01%
2022/05/16	7	59.30	7	59.54	61.40	0	14,984	0.00%
2022/05/13	4	61.03	4	61.33	60.50	0	14,742	0.00%
2022/05/12	112	62.43	168	62.29	60.00	-56	14,645	-0.38%	大買/大賣/
2022/05/11	64	63.93	4	62.38	62.70	60	14,408	0.42%
2022/05/10	3	63.90	2	64.45	64.70	1	14,364	0.01%
2022/05/09	9	65.93	5	64.68	63.10	4	14,165	0.03%
2022/05/06	1	66.40	1	66.11	66.00	0	13,914	0.00%
2022/05/04	2	64.80	12	64.13	64.20	-10	13,444	-0.07%
2022/04/29	0	0.00	4.1	65.37	64.20	-4.1	13,166	-0.03%
2022/04/28	4	63.35	5	63.92	62.00	-1	12,901	-0.01%
2022/04/27	4	64.23	10.4	63.75	64.50	-6.4	12,636	-0.05%
2022/04/26	15	66.64	2.1	63.81	62.80	12.9	12,335	0.10%
2022/04/25	2.5	64.92	2	66.20	66.30	0.5	12,021	0.00%
2022/04/22	4	68.93	4	68.80	69.10	0	11,733	0.00%
2022/04/21	7	68.76	9	68.77	69.50	-2	11,261	-0.02%
2022/04/20	37.4	67.85	52	69.11	65.90	-14.6	10,553	-0.14%
2022/04/19	15	64.41	15	64.41	64.80	0	9,265	0.00%
2022/04/18	1	62.00	5	61.64	62.10	-4	8,963	-0.04%
2022/04/15	6	62.17	7	62.52	62.30	-1	8,829	-0.01%
2022/04/14	1	59.30	3	59.33	59.80	-2	8,508	-0.02%
2022/04/11	0	57.30	0	0.00	56.90	0	8,469	0.00%
2022/04/08	2	57.05	9	57.39	57.30	-7	8,519	-0.08%
2022/04/07	1	56.20	8	57.48	56.10	-7	8,560	-0.08%
2022/04/06	2	58.10	1	58.20	58.00	1	8,554	0.01%
2022/03/31	1	59.30	0	0.00	59.10	1	8,696	0.01%
2022/03/30	2	58.70	3	59.60	59.80	-1	8,858	-0.01%
2022/03/29	0	0.00	1	58.70	58.70	-1	9,176	-0.01%
2022/03/28	2	58.40	1	59.00	59.00	1	9,565	0.01%
2022/03/25	1	59.30	0	0.00	59.20	1	10,155	0.01%
2022/03/24	0	61.70	1	61.50	62.00	-1	10,372	-0.01%
2022/03/23	0.1	62.00	0	0.00	61.80	0.1	10,790	0.00%
2022/03/22	1	61.61	6	61.70	61.60	-5	10,930	-0.05%
2022/03/21	1	61.60	2	61.80	62.40	-1	11,120	-0.01%
2022/03/18	4	61.80	2	61.95	61.70	2	11,220	0.02%
2022/03/17	4	62.83	4	62.60	63.40	0	11,268	0.00%
2022/03/16	7	64.04	7	62.74	61.60	0	11,267	0.00%
2022/03/15	53.2	66.38	33	67.03	62.50	20.2	11,099	0.18%
2022/03/14	6	66.70	15	67.10	67.20	-9	11,077	-0.08%
2022/03/11	9	64.63	17	65.36	65.10	-8	10,840	-0.07%
2022/03/10	6	63.82	54	64.70	65.60	-48	10,814	-0.44%
2022/03/09	5	60.38	10	60.25	59.80	-5	10,174	-0.05%
2022/03/08	6	58.90	2	59.00	59.10	4	10,330	0.04%
2022/03/07	6	59.00	6	59.90	60.60	0	10,318	0.00%
2022/03/04	3	61.63	0	0.00	61.50	3	10,302	0.03%
2022/03/03	1	61.70	5	61.86	61.80	-4	10,289	-0.04%
2022/03/02	8	61.20	8	60.48	60.30	0	10,282	0.00%
2022/03/01	3	60.60	10	60.70	61.00	-7	10,362	-0.07%
2022/02/25	6	62.23	13	61.18	60.50	-7	10,445	-0.07%
2022/02/24	7	61.94	13	60.80	59.90	-6	10,301	-0.06%
2022/02/23	9	61.41	6	62.02	61.50	3	10,203	0.03%
2022/02/22	7	61.03	12	60.48	60.30	-5	9,947	-0.05%
2022/02/21	11	61.64	7	61.90	61.10	4	9,883	0.04%
2022/02/18	2	60.50	9	60.60	60.90	-7	9,838	-0.07%
2022/02/16	1	60.20	6	60.35	60.50	-5	9,907	-0.05%
2022/02/15	10	59.30	2	59.55	59.40	8	9,999	0.08%
2022/02/14	0	0.00	1	60.10	58.60	-1	10,179	-0.01%
2022/02/11	0	0.00	2	59.75	59.90	-2	10,341	-0.02%
2022/02/10	2	59.55	11	59.84	59.70	-9	10,690	-0.08%
2022/02/09	0	0.00	3	58.37	58.30	-3	10,695	-0.03%
2022/02/08	2	57.60	43	57.71	57.90	-41	10,744	-0.38%
2022/02/07	0	0.00	3	55.67	56.80	-3	10,889	-0.03%
2022/01/26	1	52.60	3	53.27	53.10	-2	11,253	-0.02%
2022/01/25	18	52.25	0	0.00	52.10	18	11,378	0.16%
2022/01/24	1	53.10	2	54.50	54.80	-1	11,476	-0.01%
2022/01/21	2	54.90	0	0.00	54.80	2	11,632	0.02%
2022/01/20	1	55.50	1	55.70	56.00	0	11,782	0.00%
2022/01/19	6	55.93	1	55.60	55.20	5	11,905	0.04%
2022/01/13	0	0.00	1	58.10	57.90	-1	12,982	-0.01%
2022/01/12	2	57.10	0	0.00	57.00	2	13,150	0.02%
2022/01/10	2	58.20	0	0.00	58.10	2	13,970	0.01%
2022/01/07	1	59.00	0	0.00	58.80	1	14,396	0.01%
2022/01/06	1	60.10	4	60.50	60.00	-3	15,431	-0.02%
2022/01/05	2	60.80	5	60.80	60.40	-3	16,468	-0.02%
2022/01/04	2	60.40	7	60.83	60.60	-5	17,433	-0.03%
2022/01/03	6	59.40	20	59.60	60.00	-14	19,950	-0.07%
2021/12/30	11	60.25	2.2	60.85	60.40	8.8	20,752	0.04%
2021/12/29	2	61.10	0	0.00	61.10	2	21,392	0.01%
2021/12/28	20	62.30	3	61.57	61.00	17	22,378	0.08%
2021/12/27	7	61.53	2	61.80	61.20	5	23,881	0.02%
2021/12/24	8	62.71	20	62.70	62.00	-12	25,225	-0.05%
2021/12/23	29	63.08	2	63.50	63.00	27	25,739	0.10%
2021/12/22	35	63.97	35	64.00	64.30	0	25,689	0.00%
2021/12/21	27	61.26	46	62.78	63.70	-19	25,369	-0.07%
2021/12/20	7	61.26	1	60.70	60.40	6	24,862	0.02%
2021/12/17	3	60.67	28	61.34	60.80	-25	24,709	-0.10%
2021/12/16	22	59.62	2	59.90	59.70	20	24,393	0.08%
2021/12/15	5	59.80	14	59.96	60.00	-9	24,326	-0.04%
2021/12/14	14	58.79	0	0.00	58.30	14	24,183	0.06%
2021/12/13	10	59.41	9	60.02	60.30	1	24,095	0.00%
2021/12/10	12	59.32	27	59.81	60.10	-15	24,122	-0.06%
2021/12/09	5	61.04	13	60.25	60.40	-8	24,195	-0.03%
2021/12/08	16	61.47	20.1	60.90	60.60	-4.1	24,358	-0.02%
2021/12/07	6	59.02	34	58.47	59.30	-28	24,014	-0.12%
2021/12/06	17.1	58.57	33	57.85	57.50	-15.9	23,920	-0.07%
2021/12/03	31	56.44	5	56.08	56.20	26	23,755	0.11%
2021/12/02	10	56.38	23	56.47	56.40	-13	23,998	-0.05%
2021/12/01	0	0.00	23	54.74	55.00	-23	23,914	-0.10%
2021/11/30	23	53.23	1	53.40	53.90	22	24,170	0.09%
2021/11/29	15	52.70	3	52.67	52.50	12	24,393	0.05%
2021/11/26	14.2	52.71	4	52.65	52.00	10.2	24,668	0.04%
2021/11/25	0	0.00	1	54.80	54.20	-1	24,831	0.00%
2021/11/24	20	54.30	10	54.67	55.00	10	25,196	0.04%
2021/11/23	22	53.10	0	0.00	52.90	22	25,350	0.09%
2021/11/22	1	53.10	51	52.92	53.30	-50	25,787	-0.19%
2021/11/19	55	53.20	1	53.30	52.30	54	26,379	0.20%
2021/11/18	2	52.80	5	53.30	53.50	-3	27,876	-0.01%
2021/11/17	8	53.36	1	54.20	53.10	7	27,980	0.03%
2021/11/16	22	54.91	5	55.38	54.80	17	28,225	0.06%
2021/11/15	3	53.93	0	0.00	54.20	3	28,822	0.01%
2021/11/12	2	54.95	0	0.00	54.70	2	29,155	0.01%
2021/11/11	1	57.00	0	0.00	54.60	1	29,109	0.00%
2021/11/10	23	56.80	22	57.50	56.80	1	29,053	0.00%
2021/11/09	13	56.62	18	56.27	56.50	-5	29,003	-0.02%
2021/11/08	2	54.85	3	54.77	55.20	-1	28,746	0.00%
2021/11/05	1	53.40	12	52.75	53.60	-11	28,800	-0.04%
2021/11/04	33	53.58	2	54.95	53.10	31	28,843	0.11%
2021/11/03	9	54.30	3	55.07	53.90	6	28,869	0.02%
2021/11/02	0	0.00	3	52.83	52.70	-3	28,987	-0.01%
2021/11/01	3	52.87	2	52.55	52.10	1	28,983	0.00%
2021/10/29	6	52.18	4	52.45	52.60	2	28,909	0.01%
2021/10/28	6	51.42	4	51.50	51.30	2	28,915	0.01%
2021/10/27	8	51.90	8	52.05	51.70	0	29,021	0.00%
2021/10/26	1	52.50	0	0.00	53.20	1	29,449	0.00%
2021/10/25	3	51.60	2	52.35	53.20	1	29,733	0.00%
2021/10/22	30	53.18	22	52.96	52.00	8	29,803	0.03%
2021/10/21	2	56.55	11	56.74	55.80	-9	29,602	-0.03%
2021/10/20	6	56.57	1	56.00	56.00	5	29,630	0.02%
2021/10/19	8	56.88	7	57.09	56.50	1	29,940	0.00%
2021/10/18	12	56.43	49	56.06	56.60	-37	30,269	-0.12%
2021/10/15	14	60.59	48	60.53	60.50	-34	30,171	-0.11%
2021/10/14	44	60.03	63	60.69	60.00	-19	30,170	-0.06%
2021/10/13	95	64.41	33	64.63	61.90	62	29,532	0.21%
2021/10/12	55	67.20	28	68.01	65.70	27	30,230	0.09%
2021/10/08	154	72.48	295	72.66	72.90	-141	30,745	-0.46%	大買/大賣/鉅額交易
2021/10/07	0	0.00	25	71.56	72.10	-25	29,252	-0.09%
2021/10/06	71	65.69	38	66.23	65.60	33	29,263	0.11%
2021/10/05	42	63.74	8	64.30	66.00	34	29,145	0.12%
2021/10/04	109	64.31	144	64.36	65.90	-35	28,809	-0.12%	大買/大賣/
2021/10/01	88	65.75	45	64.93	62.90	43	28,252	0.15%
2021/09/30	25	66.52	49	65.59	68.60	-24	27,943	-0.09%
2021/09/29	31	63.40	15	63.75	62.40	16	28,571	0.06%
2021/09/28	7	62.49	5	62.90	62.30	2	29,643	0.01%
2021/09/27	5	64.50	0	0.00	63.90	5	31,156	0.02%
2021/09/24	20	65.60	2	65.10	65.00	18	34,992	0.05%
2021/09/23	1	63.60	2.4	63.67	64.00	-1.4	37,296	0.00%
2021/09/22	2	61.90	0	0.00	62.00	2	39,665	0.01%
2021/09/17	0	0.00	1	63.40	63.50	-1	42,413	0.00%
2021/09/16	20	63.50	0	0.00	63.50	20	44,810	0.04%
2021/09/15	60	63.80	3	64.07	63.90	57	47,675	0.12%
2021/09/14	2	63.60	0	0.00	63.60	2	49,222	0.00%
2021/09/13	18	64.49	15	64.08	63.90	3	52,959	0.01%
2021/09/10	35	62.30	6	62.72	62.90	29	53,114	0.05%
2021/09/09	2	61.60	0	0.00	61.70	2	53,750	0.00%
2021/09/08	30	61.75	27	62.29	62.90	3	54,643	0.01%
2021/09/07	3	63.33	3	63.33	61.70	0	55,285	0.00%
2021/09/06	4	62.83	6	62.63	61.60	-2	55,658	0.00%
2021/09/03	26	65.14	22	65.20	63.80	4	56,174	0.01%
2021/09/02	1	64.70	2	66.15	67.20	-1	56,309	0.00%
2021/09/01	40	66.53	39	67.19	65.80	1	56,476	0.00%
2021/08/31	7	70.14	1	69.40	69.30	6	56,856	0.01%
2021/08/30	17	71.86	10	72.87	70.90	7	57,079	0.01%
2021/08/27	20	71.27	17.3	71.73	70.20	2.7	57,053	0.00%
2021/08/26	47	73.12	13	74.12	72.90	34	57,307	0.06%
2021/08/25	18	72.92	22	72.93	74.00	-4	58,239	-0.01%
2021/08/24	73	73.20	60.7	73.17	72.80	12.3	58,124	0.02%
2021/08/23	1	68.90	3	70.07	70.10	-2	57,448	0.00%
2021/08/20	8	62.16	17	62.64	63.80	-9	58,353	-0.02%
2021/08/19	32.5	62.89	33	62.41	60.40	-0.5	59,070	0.00%
2021/08/18	15	59.57	11	60.09	62.40	4	59,461	0.01%
2021/08/17	1	59.50	1	57.10	57.10	0	60,462	0.00%
2021/08/16	12	60.40	0	0.00	58.80	12	61,044	0.02%
2021/08/13	12	63.27	11	61.32	61.20	1	61,556	0.00%
2021/08/12	1	61.50	1	62.60	62.60	0	62,214	0.00%
2021/08/11	1	61.96	2	62.80	61.20	-1	62,923	0.00%
2021/08/10	5	62.70	5	62.54	62.30	0	62,981	0.00%
2021/08/09	2	64.54	1	64.60	63.00	1	63,482	0.00%
2021/08/06	12	66.27	33.8	66.85	64.20	-21.8	63,902	-0.03%
2021/08/05	1	63.20	8	63.34	63.10	-7	63,763	-0.01%
2021/08/04	3	64.07	2	64.15	64.00	1	63,876	0.00%
2021/08/03	1.1	64.19	1	64.50	63.90	0.1	64,567	0.00%
2021/08/02	8	63.21	4.2	64.42	64.50	3.8	65,142	0.01%
2021/07/30	27	65.25	8	65.39	62.60	19	65,383	0.03%
2021/07/29	67	65.49	75.2	65.79	67.20	-8.2	65,268	-0.01%
2021/07/28	3.2	62.28	7	62.37	62.30	-3.8	65,495	-0.01%
2021/07/27	12	64.21	14	62.27	62.00	-2	65,896	0.00%
2021/07/26	26	66.37	35	67.11	64.10	-9	67,139	-0.01%
2021/07/23	25	66.96	23	67.26	67.00	2	67,620	0.00%
2021/07/22	9	64.21	12	64.24	64.90	-3	67,897	0.00%
2021/07/21	44	69.39	43	68.74	65.00	1	68,700	0.00%
2021/07/20	12	68.40	8	68.55	67.90	4	69,019	0.01%
2021/07/19	16	71.03	123	71.00	70.60	-107	69,684	-0.15%	大賣/鉅額交易
2021/07/16	73.1	72.48	83.7	72.80	71.00	-10.6	70,256	-0.02%
2021/07/15	194	72.41	64	72.33	73.90	130	69,495	0.19%	大買/鉅額交易
2021/07/14	28.2	68.81	14	66.80	67.20	14.2	69,104	0.02%
2021/07/13	32.1	69.38	65	68.82	69.50	-33	68,429	-0.05%
2021/07/12	9	73.08	8.1	72.78	71.80	0.9	67,993	0.00%
2021/07/09	34.5	73.62	10	72.85	72.10	24.5	67,505	0.04%
2021/07/08	43	76.41	75	75.27	76.00	-32	67,084	-0.05%
2021/07/07	12	76.57	15	77.40	75.60	-3	66,212	0.00%
2021/07/06	55	78.45	49	78.65	77.00	6	65,280	0.01%
2021/07/05	75	79.69	163	80.96	78.00	-88	64,163	-0.14%	大賣/
2021/07/02	90	88.75	88.1	85.46	84.50	1.9	62,931	0.00%
2021/07/01	273	91.72	107.4	92.00	88.70	165.6	61,490	0.27%	大買/大賣/鉅額交易
2021/06/30	32	86.60	60.1	86.58	89.10	-28.1	57,706	-0.05%
2021/06/29	117.1	86.35	70	85.44	83.00	47.1	55,515	0.08%	大買/
2021/06/28	111	83.25	172	83.61	85.00	-61	53,345	-0.11%	大買/大賣/
2021/06/25	76	80.03	85	80.16	79.00	-9	50,615	-0.02%
2021/06/24	120	78.30	116	78.13	77.70	4	48,291	0.01%	大買/大賣/
2021/06/23	52	76.13	41	75.57	74.50	11	45,419	0.02%
2021/06/22	112	81.07	116	81.86	82.70	-4	43,824	-0.01%	大買/大賣/
2021/06/21	19	75.60	5	75.60	75.60	14	40,035	0.03%
2021/06/18	1	65.80	35	68.39	68.80	-34	39,777	-0.09%
2021/06/17	46	61.78	55	62.34	62.60	-9	39,449	-0.02%
2021/06/16	18	60.74	21	60.78	58.60	-3	38,616	-0.01%
2021/06/15	21	60.55	9	60.96	61.20	12	37,964	0.03%
2021/06/11	28	58.53	21	58.86	58.30	7	37,224	0.02%
2021/06/09	15	55.23	12	54.50	55.10	3	36,302	0.01%
2021/06/08	28	58.89	25	57.95	57.20	3	35,860	0.01%
2021/06/07	17	55.82	28	55.80	57.20	-11	35,212	-0.03%
2021/06/04	19	59.63	52	59.68	59.00	-33	34,757	-0.09%
2021/06/03	11	61.80	12	61.50	61.30	-1	34,450	0.00%
2021/06/02	49	62.93	35.1	62.97	61.60	13.9	34,207	0.04%
2021/06/01	3	59.47	8	59.60	61.00	-5	32,922	-0.02%
2021/05/31	79	60.77	47	61.90	59.80	32	32,520	0.10%
2021/05/28	121	60.29	113	60.12	60.40	8	31,635	0.03%	大買/大賣/
2021/05/27	78.1	58.70	39	59.32	58.30	39.1	30,551	0.13%
2021/05/26	56	57.73	42	58.52	57.10	14	29,473	0.05%
2021/05/25	78	56.16	75	56.17	57.50	3	28,382	0.01%
2021/05/24	37	52.21	35	55.66	55.90	2	26,966	0.01%
2021/05/21	28	49.31	81	49.90	50.90	-53	26,332	-0.20%
2021/05/20	47	49.52	16	50.25	46.35	31	25,730	0.12%
2021/05/19	40	48.62	40.5	50.35	51.10	-0.5	24,989	0.00%
2021/05/18	13	47.08	8	45.86	47.65	5	24,375	0.02%
2021/05/17	12	42.87	8.5	43.87	43.35	3.5	24,091	0.01%
2021/05/14	19	51.00	21	49.80	47.45	-2	23,447	-0.01%
2021/05/13	29	53.06	13.3	53.02	52.70	15.7	22,766	0.07%
2021/05/12	1	62.00	1	58.50	58.50	0	22,337	0.00%
2021/05/11	12	65.48	5	66.80	65.00	7	22,097	0.03%
2021/05/10	15	67.75	48	66.37	67.80	-33	21,344	-0.15%
2021/05/07	7	62.24	7	62.19	64.80	0	20,635	0.00%
2021/05/06	11	62.67	17	62.65	62.90	-6	20,145	-0.03%
2021/05/05	18	63.94	16	64.12	61.90	2	19,705	0.01%
2021/05/04	13	67.95	68	64.54	63.20	-55	18,995	-0.29%
2021/05/03	79	73.82	39	75.24	70.20	40	18,251	0.22%
2021/04/29	28	68.58	50.2	68.69	70.20	-22.2	16,779	-0.13%
2021/04/28	24	69.19	43	70.52	68.00	-19	16,142	-0.12%
2021/04/27	126	70.38	149	71.89	69.00	-23	15,420	-0.15%	大買/大賣/
2021/04/26	100	65.44	100	66.95	67.90	0	14,104	0.00%
2021/04/23	92	64.16	20	63.30	61.80	72	13,310	0.54%
2021/04/22	20	66.28	97	64.56	63.70	-77	12,385	-0.62%
2021/04/21	68	60.04	66	61.43	61.90	2	11,585	0.02%
2021/04/20	71.1	55.53	64	55.81	56.30	7.1	10,663	0.07%
2021/04/19	10	49.50	22	52.13	52.40	-12	9,741	-0.12%
2021/04/16	7	45.91	50	45.47	47.65	-43	9,682	-0.44%
2021/04/15	12	43.83	2	44.00	43.35	10	9,396	0.11%
2021/04/14	5	42.80	2	44.00	44.00	3	9,501	0.03%
2021/04/13	6	43.19	52	43.62	43.00	-46	9,410	-0.49%
2021/04/12	64	42.55	1	43.30	42.50	63	9,563	0.66%
2021/04/09	7	41.33	11	42.03	41.85	-4	9,633	-0.04%
2021/04/08	2	43.13	7	43.05	42.85	-5	9,609	-0.05%
2021/04/07	5	41.21	0	0.00	42.05	5	9,684	0.05%
2021/04/06	10	42.06	10	42.79	42.05	0	10,351	0.00%
2021/04/01	3	41.80	14	41.83	42.35	-11	10,740	-0.10%
2021/03/31	14	41.13	4	40.75	41.30	10	10,602	0.09%
2021/03/30	41	39.24	6	39.28	39.55	35	10,389	0.34%
2021/03/29	28	38.91	49	38.80	39.40	-21	10,483	-0.20%
2021/03/26	12	37.34	0	0.00	37.90	12	11,037	0.11%
2021/03/25	14	37.42	5	37.80	37.35	9	11,832	0.08%
2021/03/24	5	38.30	3	38.72	38.75	2	12,308	0.02%
2021/03/23	13	38.52	1	37.90	38.80	12	12,204	0.10%
2021/03/22	31	39.24	31	39.24	39.00	0	12,070	0.00%
2021/03/19	18	38.11	4	38.51	37.70	14	11,858	0.12%
2021/03/18	2	37.80	3	38.08	38.00	-1	11,738	-0.01%
2021/03/17	1	37.00	2	37.33	37.65	-1	11,566	-0.01%
2021/03/16	9	37.54	6	37.40	37.30	3	11,595	0.03%
2021/03/15	17	37.09	19	37.50	37.75	-2	11,624	-0.02%
2021/03/10	7	35.91	12	36.52	36.50	-5	11,607	-0.04%
2021/03/09	10	36.23	25	36.58	36.70	-15	11,573	-0.13%
2021/03/08	45	36.47	50	36.58	35.50	-5	11,480	-0.04%
2021/03/05	6	35.58	6	35.96	36.00	0	11,213	0.00%
2021/03/04	2	35.80	1	35.55	35.85	1	11,110	0.01%
2021/03/03	0	0.00	2	34.10	34.70	-2	11,027	-0.02%
2021/03/02	1	34.70	0	0.00	33.60	1	11,075	0.01%
2021/02/26	0	0.00	0.3	34.40	34.65	-0.3	11,162	0.00%
2021/02/25	30	34.58	0	0.00	35.00	30	11,171	0.27%
2021/02/24	0	0.00	4	34.60	34.55	-4	11,196	-0.04%
2021/02/23	4	35.40	5	35.60	35.10	-1	11,178	-0.01%
2021/02/19	1	35.21	3	35.30	35.15	-2	11,105	-0.02%
2021/02/18	4	35.45	11	35.76	35.25	-7	11,037	-0.06%
2021/02/17	3	32.90	0	0.00	33.15	3	10,811	0.03%
2021/02/03	1	32.70	0	0.00	32.55	1	10,813	0.01%
2021/02/02	0	0.00	8.1	32.31	33.00	-8.1	10,856	-0.07%
2021/01/29	1	32.05	5	31.45	31.25	-4	10,869	-0.04%
2021/01/28	3	32.40	0	0.00	32.40	3	10,763	0.03%
2021/01/27	5	33.54	0	0.00	33.05	5	10,715	0.05%
2021/01/25	1	34.35	0	0.00	34.30	1	10,635	0.01%
2021/01/20	0	0.00	20	34.15	33.50	-20	10,467	-0.19%
2021/01/19	0	0.00	2	35.00	35.25	-2	10,383	-0.02%
2021/01/18	0	0.00	3	34.18	34.70	-3	10,359	-0.03%
2021/01/15	4	35.28	11	35.86	34.95	-7	10,260	-0.07%
2021/01/14	0	0.00	7	37.25	36.70	-7	10,091	-0.07%
2021/01/13	0	0.00	2.2	36.41	36.00	-2.2	9,885	-0.02%
2021/01/12	15	36.09	1	35.50	35.55	14	9,816	0.14%
2021/01/11	15	37.77	10	38.13	37.40	5	9,620	0.05%
2021/01/08	1	35.60	2	35.65	35.80	-1	9,343	-0.01%
2021/01/07	2	34.65	16	34.77	34.80	-14	9,238	-0.15%
2021/01/06	3	36.28	0	0.00	35.75	3	9,102	0.03%
2021/01/05	1	37.10	1	37.50	37.15	0	8,961	0.00%
2021/01/04	6	36.93	18	36.79	36.70	-12	8,698	-0.14%
2020/12/31	3	37.65	1	36.50	36.90	2	8,539	0.02%
2020/12/30	4	36.28	12	36.17	36.95	-8	8,477	-0.09%
2020/12/29	17	38.83	35	38.77	36.90	-18	8,518	-0.21%
2020/12/28	64	37.30	15	37.30	37.15	49	7,947	0.62%
2020/12/25	14	34.97	11	35.19	35.00	3	7,362	0.04%
2020/12/24	6	34.50	7	34.59	34.20	-1	7,220	-0.01%
2020/12/23	5	34.69	16	33.93	34.65	-11	7,166	-0.15%
2020/12/22	14	36.63	17	36.69	34.35	-3	6,956	-0.04%
2020/12/21	35	36.41	21	36.54	36.65	14	6,260	0.22%
2020/12/18	6	33.67	13	33.50	34.00	-7	5,401	-0.13%
2020/12/17	0	0.00	13	32.24	32.50	-13	4,813	-0.27%
2020/12/16	1	32.05	0	0.00	32.20	1	4,752	0.02%
2020/12/15	12	32.50	1	31.65	31.60	11	4,656	0.24%
2020/12/14	11	31.68	0	0.00	32.00	11	4,428	0.25%
2020/12/09	0	0.00	4	31.65	31.70	-4	4,213	-0.09%
2020/12/08	9	32.73	0	0.00	31.55	9	4,110	0.22%
2020/12/04	0	0.00	1	31.15	31.40	-1	3,785	-0.03%
2020/12/01	0	0.00	1	31.20	30.95	-1	3,768	-0.03%
2020/11/30	1	31.45	0	0.00	31.40	1	3,783	0.03%
2020/11/26	0	0.00	51	31.40	31.55	-51	3,637	-1.40%
2020/11/25	0	0.00	5	31.20	31.05	-5	3,586	-0.14%
2020/11/24	0	0.00	1	30.30	30.55	-1	3,449	-0.03%
2020/11/23	4	30.18	20	30.31	30.30	-16	3,411	-0.47%
2020/11/12	5	29.20	8	29.24	29.25	-3	3,267	-0.09%
2020/11/10	5	29.30	5	29.60	29.15	0	3,240	0.00%
2020/11/09	6	29.13	2	29.50	28.70	4	3,173	0.13%
2020/11/05	0	0.00	1	29.20	28.95	-1	3,150	-0.03%
2020/11/04	2	28.70	0	0.00	29.05	2	3,199	0.06%
2020/11/02	0	0.00	2	28.95	28.80	-2	3,205	-0.06%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/29	1	28.50	0	0.00	29.00	1	3,176	0.03%
2020/10/23	2	29.40	0	0.00	29.50	2	3,061	0.07%
2020/10/19	2	29.25	2	29.15	29.00	0	3,042	0.00%
2020/10/14	10	29.30	0	0.00	29.50	10	2,865	0.35%
2020/10/13	5	29.94	1	29.95	29.85	4	2,778	0.14%
2020/10/12	68	30.05	31	30.32	30.00	37	2,713	1.36%
2020/10/08	7	31.21	4	31.60	31.00	3	2,643	0.11%
2020/10/07	9	31.97	17	32.14	32.00	-8	2,543	-0.31%
2020/10/06	24	32.03	9	32.12	32.75	15	2,420	0.62%
2020/10/05	0	0.00	65	32.23	32.90	-65	2,163	-3.00%
2020/09/30	0	0.00	5	29.90	29.95	-5	1,906	-0.26%
2020/09/28	9	29.73	2	29.90	30.05	7	1,914	0.37%
2020/09/25	5	28.53	0	0.00	28.55	5	1,851	0.27%
2020/09/24	3	28.25	0	0.00	28.00	3	1,862	0.16%
2020/09/23	1	28.60	0	0.00	28.35	1	1,842	0.05%
2020/09/11	31	29.70	0	0.00	29.60	31	2,106	1.47%
2020/09/10	32	30.07	0	0.00	30.10	32	2,118	1.51%
2020/09/08	0	0.00	1	31.00	30.70	-1	2,133	-0.05%
2020/09/07	0	0.00	0	31.25	31.25	0	2,109	0.00%
2020/09/04	2	30.05	0	0.00	30.40	2	2,081	0.10%
2020/09/03	2	30.50	1	30.45	30.45	1	2,084	0.05%
2020/09/01	0	0.00	1	30.30	29.70	-1	2,100	-0.05%
2020/08/25	0	0.00	1	29.40	29.70	-1	2,186	-0.05%
2020/08/20	1	28.60	5	29.10	28.75	-4	2,191	-0.18%
2020/08/14	0	0.00	5	29.40	29.70	-5	2,191	-0.23%
2020/08/12	0	0.00	2	29.05	29.05	-2	2,193	-0.09%
2020/08/11	0	0.00	3	29.95	29.80	-3	2,177	-0.14%
2020/08/10	0	0.00	7	29.07	29.50	-7	2,128	-0.33%
2020/08/06	0	0.00	2	28.45	27.95	-2	2,096	-0.10%
2020/08/05	0	0.00	5	27.75	27.95	-5	2,107	-0.24%
2020/07/30	4	27.05	0	0.00	27.30	4	2,198	0.18%
2020/07/29	0	0.00	2	27.05	26.80	-2	2,221	-0.09%
2020/07/27	3	27.45	0	0.00	27.25	3	2,280	0.13%
2020/07/23	2	28.60	0	0.00	28.55	2	2,319	0.09%
2020/07/15	0	0.00	1	28.80	29.05	-1	2,550	-0.04%
2020/07/14	2	28.58	0	0.00	28.55	2	2,576	0.08%
2020/07/10	1	29.40	2	29.63	28.95	-1	2,632	-0.04%
2020/07/07	1	30.40	29	30.41	30.45	-28	2,586	-1.08%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/06/29	0	0.00	5	31.00	30.90	-5	2,444	-0.20%
2020/06/24	1	31.10	0	0.00	31.00	1	2,393	0.04%
2020/06/23	0	0.00	20	30.88	30.90	-20	2,395	-0.83%
2020/06/18	11	31.15	0	0.00	31.05	11	2,371	0.46%
2020/06/17	0	0.00	3	31.10	30.85	-3	2,346	-0.13%
2020/06/16	1	30.60	0	0.00	30.65	1	2,341	0.04%
2020/06/12	1	30.00	0	0.00	30.40	1	2,415	0.04%
2020/06/11	4	30.13	1	30.15	30.10	3	2,429	0.12%
2020/06/10	5	30.95	3	31.12	31.00	2	2,408	0.08%
2020/06/09	9	30.95	20	30.90	31.05	-11	2,405	-0.46%
2020/06/08	1	31.40	0	0.00	31.35	1	2,366	0.04%
2020/06/05	0	0.00	46	31.99	32.05	-46	2,369	-1.94%
2020/06/02	0	0.00	37	29.91	30.00	-37	2,306	-1.60%
2020/05/18	2	28.20	0	0.00	28.05	2	2,246	0.09%
2020/05/06	1	29.05	3	29.20	29.25	-2	2,262	-0.09%
2020/05/04	0	0.00	5	28.85	28.90	-5	2,251	-0.22%
2020/04/29	20	29.45	2	29.30	29.25	18	2,190	0.82%
2020/04/21	31	29.18	0	0.00	28.45	31	2,010	1.54%
2020/04/20	5	28.73	0	0.00	28.60	5	1,892	0.26%
2020/04/14	21	27.75	0	0.00	28.00	21	1,789	1.17%
2020/04/08	0	0.00	10	27.05	27.10	-10	1,755	-0.57%
2020/04/07	3	26.55	40	26.75	26.75	-37	1,737	-2.13%
2020/03/27	0	0.00	20	25.60	25.55	-20	1,672	-1.20%
2020/03/23	6	22.95	3	23.00	23.50	3	1,597	0.19%
2020/03/19	13	22.49	0	0.00	22.45	13	1,547	0.84%
2020/03/18	0	0.00	2	25.75	24.90	-2	1,469	-0.14%
2020/03/16	2	26.75	0	0.00	26.00	2	1,402	0.14%
2020/03/13	20	26.09	0	0.00	27.15	20	1,373	1.46%
2020/03/12	10	28.20	0	0.00	28.20	10	1,320	0.76%
2020/03/11	10	29.00	10	29.00	28.85	0	1,294	0.00%
2020/03/10	2	27.15	0	0.00	27.85	2	1,260	0.16%
2020/03/09	12	27.93	0	0.00	28.00	12	1,233	0.97%
2020/03/05	3	28.80	0	0.00	29.10	3	1,217	0.25%
2020/03/04	16	28.81	0	0.00	28.80	16	1,213	1.32%
2020/03/02	0	0.00	4	29.20	29.00	-4	1,194	-0.33%
2020/02/27	13	29.39	0	0.00	29.30	13	1,186	1.10%
2020/02/24	10	29.70	0	0.00	29.80	10	1,160	0.86%
2020/02/21	5	30.15	0	0.00	30.20	5	1,164	0.43%
2020/02/20	0	0.00	2	30.25	30.20	-2	1,171	-0.17%
2020/02/17	2	29.15	0	0.00	29.10	2	1,164	0.17%
2020/02/14	2	29.40	0	0.00	29.40	2	1,148	0.17%
2020/02/13	10	29.70	0	0.00	29.55	10	1,118	0.89%
2020/02/12	2	29.53	0	0.00	29.45	2	1,108	0.18%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/06	20	30.20	3	30.10	30.20	17	1,109	1.53%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	4.2	29.84	30.50	-4.2	1,091	-0.38%
2020/02/03	1	29.95	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.85	0	0.00	30.75	1	1,090	0.09%
2020/01/30	3	30.55	3	31.10	30.30	0	1,101	0.00%
2020/01/20	0	0.00	2.8	32.27	32.20	-2.8	1,090	-0.25%
2020/01/14	1	31.75	0	0.00	31.70	1	1,163	0.09%
2020/01/10	2	31.85	0	0.00	31.80	2	1,232	0.16%
2020/01/09	3	32.23	0	0.00	32.15	3	1,225	0.24%
2019/12/24	1	33.45	0	0.00	33.20	1	1,603	0.06%
2019/12/20	0	0.00	2	33.90	34.00	-2	1,664	-0.12%
2019/12/13	1	33.25	0	0.00	33.10	1	1,782	0.06%
2019/11/28	0	0.00	0.4	33.80	33.80	-0.4	2,045	-0.02%
2019/11/27	28	33.89	0	0.00	33.85	28	2,075	1.35%
2019/11/25	0	0.00	1	33.60	33.60	-1	2,136	-0.05%
2019/11/22	0	0.00	0.2	33.25	33.25	-0.2	2,146	-0.01%
2019/11/12	1	32.95	0	0.00	33.05	1	2,283	0.04%
2019/11/11	0	0.00	2	33.30	33.05	-2	2,315	-0.09%
2019/11/08	0	0.00	0.2	33.65	33.60	-0.2	2,321	-0.01%
2019/11/06	10	34.20	10	34.35	34.10	0	2,366	0.00%
2019/11/05	4	34.40	0	0.00	34.40	4	2,362	0.17%
2019/10/22	2	34.15	0	0.00	34.10	2	2,739	0.07%
2019/10/21	14	33.90	0	0.00	33.95	14	2,878	0.49%
2019/10/15	0	0.00	6	34.10	34.10	-6	3,325	-0.18%
2019/10/14	0	0.00	14	34.20	34.90	-14	3,297	-0.42%
2019/10/08	2	33.05	0	0.00	33.00	2	3,176	0.06%
2019/10/07	4	33.30	0	0.00	33.95	4	3,141	0.13%
2019/09/12	0	0.00	5	34.40	34.85	-5	2,978	-0.17%
2019/09/10	5	34.50	6	35.00	34.35	-1	2,947	-0.03%
2019/09/05	1	35.80	0.3	35.70	35.80	0.7	2,863	0.02%
2019/09/04	0	0.00	16	35.93	35.90	-16	2,835	-0.56%
2019/09/03	16	36.79	0	0.00	36.25	16	2,792	0.57%
2019/09/02	0	0.00	16	35.90	35.90	-16	2,702	-0.59%
2019/08/29	6	34.70	1.2	33.96	34.60	4.8	2,605	0.18%
2019/08/23	0	0.00	1	33.55	33.50	-1	2,488	-0.04%
2019/08/21	0	0.00	1	33.10	33.10	-1	2,449	-0.04%
2019/08/20	1	33.25	0	0.00	33.25	1	2,420	0.04%
2019/08/19	0	0.00	1	33.20	33.20	-1	2,389	-0.04%
2019/08/16	0	0.00	1	32.50	32.50	-1	2,356	-0.04%
2019/08/14	5	31.85	9	31.37	31.70	-4	2,284	-0.18%
2019/08/13	2	31.73	0	0.00	31.70	2	2,239	0.09%
2019/08/12	0	0.00	5	32.30	32.30	-5	2,211	-0.23%
2019/08/08	12	32.49	0	0.00	32.50	12	2,186	0.55%
2019/08/05	1	34.00	7	33.95	33.90	-6	2,093	-0.29%
2019/08/02	6	33.50	9	33.73	33.80	-3	2,089	-0.14%
2019/08/01	10	34.21	8	34.30	34.20	2	2,046	0.10%
2019/07/31	17	34.84	15	34.93	35.00	2	2,010	0.10%
2019/07/30	1	35.00	20	35.25	35.30	-19	1,990	-0.95%
2019/07/29	10	35.65	12	35.90	35.55	-2	1,968	-0.10%
2019/07/26	1	35.60	15	35.70	35.65	-14	1,925	-0.73%
2019/07/25	15	35.35	30	35.88	35.85	-15	1,899	-0.79%
2019/07/24	51	36.70	101	36.65	35.75	-50	1,811	-2.76%	大賣/
2019/07/23	28	37.13	11	36.94	37.40	17	1,674	1.01%
2019/07/22	12	38.20	1	38.60	38.30	11	1,520	0.72%
2019/07/19	83	36.50	0	0.00	36.65	83	1,258	6.60%
2019/07/18	2	35.50	1	35.15	35.10	1	1,151	0.09%
2019/07/17	2	34.30	0	0.00	34.00	2	995	0.20%
2019/07/16	10	34.00	0	0.00	33.95	10	994	1.01%
2019/07/12	0	0.00	1	33.05	33.10	-1	975	-0.10%
2019/07/11	6	33.28	0	0.00	33.15	6	974	0.62%
2019/07/04	1	34.60	0	0.00	34.60	1	905	0.11%
2019/07/03	0	0.00	1	33.85	34.10	-1	896	-0.11%
2019/06/17	2	32.15	0	0.00	32.20	2	822	0.24%
2019/06/13	0	0.00	10	31.40	31.40	-10	839	-1.19%
2019/06/11	0	0.00	5	31.20	31.20	-5	840	-0.59%
2019/06/06	0	0.00	3	31.25	31.10	-3	842	-0.36%
2019/06/03	0	0.00	1	31.10	31.10	-1	870	-0.11%
2019/05/30	0	0.00	2	31.00	31.20	-2	875	-0.23%
2019/05/28	2	30.35	0	0.00	30.35	2	914	0.22%
2019/05/22	0	0.00	1	31.00	31.20	-1	963	-0.10%
2019/05/21	0	0.00	2	31.30	31.10	-2	1,000	-0.20%
2019/05/10	12	30.93	0	0.00	30.60	12	1,173	1.02%
2019/05/07	0	0.00	5	31.90	32.00	-5	1,187	-0.42%
2019/05/06	2	32.08	0	0.00	32.00	2	1,183	0.17%
2019/05/03	0	0.00	10	32.85	32.65	-10	1,168	-0.86%
2019/05/02	0	0.00	9	32.60	32.55	-9	1,162	-0.77%
2019/04/30	0	0.00	28	32.26	32.30	-28	1,140	-2.45%
2019/04/25	10	32.20	0	0.00	32.10	10	1,142	0.88%
2019/04/22	0	0.00	2	32.30	31.85	-2	1,106	-0.18%
2019/04/18	5	31.65	0	0.00	31.20	5	1,115	0.45%
2019/04/10	0	0.00	2	31.70	31.80	-2	1,096	-0.18%
2019/04/09	0	0.00	1	31.70	31.60	-1	1,106	-0.09%
2019/04/08	1	31.50	0	0.00	31.50	1	1,100	0.09%
2019/04/03	0	0.00	3	30.85	30.90	-3	1,086	-0.28%
2019/04/01	0	0.00	2	31.25	30.90	-2	1,096	-0.18%
2019/02/26	0	0.00	2	30.65	30.60	-2	1,304	-0.15%
2019/02/21	2	30.20	3.7	30.39	30.35	-1.7	1,303	-0.13%
2019/02/19	5	29.85	1	29.90	29.90	4	1,291	0.31%
2019/02/13	0	0.00	2	30.05	29.60	-2	1,361	-0.15%
2019/02/11	7	29.34	0	0.00	29.45	7	1,352	0.52%
2019/01/29	2	30.20	0	0.00	30.40	2	1,302	0.15%
2019/01/23	2	30.60	6	30.50	30.55	-4	1,484	-0.27%
2019/01/22	1	30.80	0	0.00	30.90	1	1,507	0.07%
2019/01/21	0	0.00	10	31.40	31.35	-10	1,554	-0.64%
2019/01/16	6	31.07	0	0.00	30.90	6	1,648	0.36%
2019/01/14	2	31.10	0	0.00	31.05	2	1,761	0.11%
2019/01/11	28	31.25	0	0.00	31.45	28	1,793	1.56%
2019/01/10	0	0.00	1	32.45	31.80	-1	1,825	-0.05%
2018/12/21	4	31.29	0	0.00	31.25	4	2,855	0.14%
2018/12/19	0	0.00	3	32.35	32.25	-3	2,864	-0.10%
2018/12/17	8	33.00	5	33.00	32.80	3	2,886	0.10%
2018/12/11	0	0.00	12	32.30	32.30	-12	2,860	-0.42%
2018/12/06	10	31.70	0	0.00	31.50	10	2,850	0.35%
2018/12/03	3	32.68	21	32.59	32.55	-18	2,812	-0.64%
2018/11/30	0	0.00	42	32.04	32.00	-42	2,785	-1.51%
2018/11/29	2	31.20	0	0.00	31.25	2	2,754	0.07%
2018/11/28	20	31.15	2	31.20	31.20	18	2,746	0.66%
2018/11/27	10	30.30	1	30.40	30.55	9	2,727	0.33%
2018/11/26	0	0.00	3.2	30.29	30.05	-3.2	2,729	-0.12%
2018/11/22	1	29.85	0	0.00	29.70	1	2,734	0.04%
2018/11/19	30	30.35	0	0.00	30.25	30	2,741	1.09%
2018/11/16	0	0.00	2	30.20	30.15	-2	2,774	-0.07%
2018/11/15	5	29.73	0	0.00	29.70	5	2,769	0.18%
2018/11/14	0	0.00	5	30.66	30.75	-5	2,736	-0.18%
2018/11/09	7	29.91	0	0.00	29.95	7	2,719	0.26%
2018/11/08	5	30.73	0	0.00	30.50	5	2,760	0.18%
2018/11/06	0	0.00	1	31.10	31.10	-1	2,768	-0.04%
2018/11/02	11	31.25	30	31.00	31.25	-19	2,787	-0.68%
2018/11/01	3	31.43	1	31.55	31.10	2	2,746	0.07%
2018/10/31	5	32.05	0	0.00	32.30	5	2,700	0.19%
2018/10/29	5	32.07	2	31.90	31.70	3	2,740	0.11%
2018/10/26	1	33.50	0	0.00	33.00	1	2,717	0.04%
2018/10/24	1	34.50	0	0.00	34.30	1	2,694	0.04%
2018/10/22	1	36.50	1	36.30	35.50	0	2,672	0.00%
2018/10/19	1	36.20	0	0.00	36.20	1	2,646	0.04%
2018/10/16	5	38.29	4	38.38	36.90	1	2,524	0.04%
2018/10/15	1	38.75	3	38.47	38.25	-2	2,375	-0.08%
2018/10/12	30	36.15	3	36.85	37.30	27	2,132	1.27%
2018/10/11	2	36.45	41	36.71	36.10	-39	2,034	-1.92%
2018/10/09	0	0.00	19	36.45	36.90	-19	1,900	-1.00%
2018/10/08	2	35.68	0	0.00	35.40	2	1,801	0.11%
2018/10/05	15	35.08	0	0.00	35.15	15	1,773	0.85%
2018/10/04	2	35.83	3	35.98	35.95	-1	1,759	-0.06%
2018/10/03	1	36.25	1	36.25	36.20	0	1,714	0.00%
2018/10/02	5	35.50	6	35.91	35.70	-1	1,690	-0.06%
2018/09/28	0	0.00	22	35.05	35.10	-22	1,714	-1.28%
2018/09/25	0	0.00	11	34.62	34.90	-11	1,680	-0.65%
2018/09/18	0	0.00	3	33.60	33.50	-3	1,652	-0.18%
2018/09/13	0	0.00	5	33.60	33.50	-5	1,646	-0.30%
2018/09/12	5	33.20	0	0.00	33.15	5	1,648	0.30%
2018/09/11	22	34.05	0	0.00	33.65	22	1,641	1.34%
2018/09/05	10	33.35	0	0.00	33.05	10	1,596	0.63%
2018/09/04	3	33.20	0	0.00	33.50	3	1,582	0.19%
2018/08/29	1	33.95	0	0.00	34.10	1	1,546	0.06%
2018/08/23	0	0.00	13	35.89	35.65	-13	1,512	-0.86%
2018/08/17	10	35.00	0	0.00	34.55	10	1,433	0.70%
2018/08/16	0	0.00	2	35.50	35.05	-2	1,415	-0.14%
2018/08/15	0	0.00	2	34.93	34.90	-2	1,377	-0.15%
2018/08/08	11	34.14	0	0.00	34.85	11	1,284	0.86%
2018/08/06	0	0.00	13	34.32	34.60	-13	1,196	-1.09%
2018/08/02	0	0.00	2	32.90	33.00	-2	1,106	-0.18%
2018/08/01	0	0.00	2	32.60	32.60	-2	1,074	-0.19%
2018/07/31	2	31.40	0	0.00	31.60	2	1,045	0.19%
2018/07/30	5	31.59	0	0.00	31.50	5	1,036	0.48%
2018/07/26	1	32.05	0	0.00	32.35	1	960	0.10%
2018/07/20	0	0.00	10	30.35	30.45	-10	991	-1.01%
2018/07/18	0	0.00	2	30.83	30.80	-2	1,034	-0.19%
2018/07/17	10	30.40	0	0.00	30.50	10	1,039	0.96%
2018/07/16	1	30.30	0	0.00	30.10	1	1,039	0.10%
2018/07/10	0	0.00	5	29.85	29.45	-5	1,067	-0.47%
2018/07/09	8	29.38	0	0.00	29.70	8	1,039	0.77%
2018/07/06	10	29.85	0	0.00	30.00	10	989	1.01%
2018/06/29	1	31.70	1	33.50	33.50	0	966	0.00%
2018/06/27	5	32.12	0	0.00	32.05	5	955	0.52%
2018/06/26	2	32.10	0	0.00	32.05	2	958	0.21%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/06/22	3	33.00	0	0.00	32.70	3	988	0.30%
2018/06/21	2	33.20	0	0.00	33.20	2	992	0.20%
2018/06/19	1	33.70	0	0.00	33.50	1	1,033	0.10%
2018/06/12	1	33.90	0	0.00	33.80	1	1,136	0.09%
2018/06/11	2	33.98	1	33.95	33.95	1	1,145	0.09%
2018/06/08	0	0.00	11	34.00	33.95	-11	1,155	-0.95%
2018/06/07	0	0.00	1	34.25	33.95	-1	1,160	-0.09%
2018/06/06	2	33.85	0	0.00	33.80	2	1,182	0.17%
2018/06/05	2	33.78	0	0.00	33.70	2	1,212	0.16%
2018/06/04	0	0.00	10	33.80	33.80	-10	1,236	-0.81%
2018/05/31	0	0.00	3	33.70	34.35	-3	1,253	-0.24%
2018/05/30	13	33.19	0	0.00	33.40	13	1,295	1.00%
2018/05/22	0	0.00	4	34.20	33.85	-4	1,460	-0.27%
2018/05/18	1	33.50	0	0.00	33.50	1	1,502	0.07%
2018/05/17	14	33.68	0	0.00	33.50	14	1,523	0.92%
2018/05/16	0	0.00	3	34.20	34.20	-3	1,508	-0.20%
2018/05/15	0	0.00	2	34.93	34.85	-2	1,526	-0.13%
2018/05/03	0	0.00	5	35.50	35.35	-5	1,816	-0.28%
2018/04/30	0	0.00	4	35.35	36.40	-4	1,834	-0.22%
2018/04/25	1	35.60	0	0.00	35.15	1	1,814	0.06%
2018/04/24	0	0.00	12	35.25	35.30	-12	1,810	-0.66%
2018/04/20	0	0.00	1	34.55	34.70	-1	1,834	-0.05%
2018/04/19	0	0.00	2	34.40	34.25	-2	1,846	-0.11%
2018/04/18	13	33.86	0	0.00	34.00	13	1,869	0.70%
2018/04/12	10	35.30	2	35.00	34.55	8	2,144	0.37%
2018/04/09	4	34.25	2	34.10	34.10	2	2,237	0.09%
2018/03/31	1	35.30	0	0.00	35.30	1	2,280	0.04%
2018/03/30	0	0.00	1	35.15	35.15	-1	2,289	-0.04%
2018/03/27	10	35.30	0	0.00	35.35	10	2,308	0.43%
2018/03/26	11	34.66	0	0.00	34.70	11	2,313	0.48%
2018/03/13	1	36.40	0	0.00	36.40	1	2,347	0.04%
2018/03/05	0	0.00	3	38.08	37.75	-3	2,827	-0.11%
2018/02/27	1	37.80	1	37.30	37.30	0	2,758	0.00%
2018/02/26	3	37.70	0	0.00	37.70	3	2,747	0.11%
2018/02/23	0	0.00	3	38.00	37.50	-3	2,721	-0.11%
2018/02/22	1	37.35	6	36.88	37.35	-5	2,684	-0.19%
2018/02/21	0	0.00	1	36.30	36.30	-1	2,648	-0.04%
2018/02/12	5	34.40	0	0.00	34.55	5	2,616	0.19%
2018/02/07	5	34.90	3	35.30	34.60	2	2,574	0.08%
2018/02/06	6	34.33	14	35.70	34.65	-8	2,558	-0.31%
2018/02/05	0	0.00	10	37.00	37.10	-10	2,494	-0.40%
2018/02/02	0	0.00	2	38.45	37.90	-2	2,475	-0.08%
2018/02/01	4	38.68	3	39.25	38.50	1	2,464	0.04%
2018/01/31	0	0.00	2	38.30	38.65	-2	2,352	-0.09%
2018/01/26	0	0.00	0	38.00	38.15	0	2,308	0.00%
2018/01/24	0	0.00	8	37.65	38.00	-8	2,282	-0.35%
2018/01/22	0	0.00	2	37.00	36.85	-2	2,288	-0.09%
2018/01/17	0	0.00	10	37.75	37.70	-10	2,352	-0.43%
2018/01/15	0	0.00	1	38.30	38.50	-1	2,338	-0.04%
2018/01/12	0	0.00	3	38.80	38.90	-3	2,387	-0.13%
2018/01/11	1	38.90	5	39.05	39.25	-4	2,347	-0.17%
2018/01/09	0	0.00	8	37.98	38.00	-8	2,120	-0.38%
2018/01/05	0	0.00	1	37.55	37.80	-1	2,108	-0.05%
2018/01/03	0	0.00	1	36.95	37.00	-1	2,069	-0.05%
2018/01/02	0	0.00	5	37.20	37.30	-5	2,055	-0.24%