陽明 (2609)-凱基-土城券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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

陽明 (2609)籌碼相關－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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	45	78.45	34	78.93	79.30	11	49,840	0.02%
2024/11/20	27.2	76.73	52.5	77.49	77.10	-25.3	47,911	-0.05%
2024/11/19	6	73.95	20.3	74.29	74.70	-14.3	45,259	-0.03%
2024/11/18	4	72.35	9	72.79	72.10	-5	44,245	-0.01%
2024/11/15	1	72.70	18.1	72.71	72.20	-17.1	43,790	-0.04%
2024/11/14	15	71.53	5	71.18	70.80	10	43,333	0.02%
2024/11/13	34.1	72.24	43.1	71.82	71.30	-9.1	43,608	-0.02%
2024/11/12	58	72.46	49.1	72.90	72.10	8.9	43,460	0.02%
2024/11/11	25	71.17	2	71.70	71.80	23	42,627	0.05%
2024/11/08	18	70.85	19	71.84	71.50	-1	42,920	0.00%
2024/11/07	6	69.18	28	69.22	69.70	-22	42,580	-0.05%
2024/11/06	46.1	70.35	22	70.24	70.80	24.1	42,602	0.06%
2024/11/05	4	69.00	30	70.84	70.70	-26	42,786	-0.06%
2024/11/04	20.2	69.56	10	68.79	68.10	10.2	42,648	0.02%
2024/11/01	7.1	68.65	52	68.22	70.00	-45	42,594	-0.11%
2024/10/30	1	66.60	3	66.77	66.40	-2	42,286	0.00%
2024/10/29	4	66.43	5	66.82	66.20	-1	42,605	0.00%
2024/10/28	9.1	68.48	3	68.17	68.10	6.1	42,856	0.01%
2024/10/25	20	68.00	0	0.00	67.80	20	43,058	0.05%
2024/10/24	1.1	68.27	34	67.42	67.30	-32.9	43,163	-0.08%
2024/10/23	7	68.47	7	68.76	68.50	0	43,207	0.00%
2024/10/22	15	68.30	19	68.45	67.80	-4	43,583	-0.01%
2024/10/21	3	66.90	14	67.38	68.40	-11	43,713	-0.03%
2024/10/18	2	65.70	4	66.28	65.90	-2	43,601	0.00%
2024/10/17	13	64.95	15	65.30	65.50	-2	43,452	0.00%
2024/10/16	8	63.59	6	63.90	63.70	2	43,457	0.00%
2024/10/15	2	63.70	0	0.00	63.10	2	43,630	0.00%
2024/10/14	2	63.15	0	0.00	63.30	2	44,213	0.00%
2024/10/11	2	63.10	4	63.28	62.80	-2	44,576	0.00%
2024/10/09	3	62.40	3	62.47	62.50	0	44,650	0.00%
2024/10/08	17	63.82	4	64.25	63.50	13	44,723	0.03%
2024/10/07	13	63.92	10	63.63	64.10	3	45,386	0.01%
2024/10/04	47.5	64.26	12	64.53	64.10	35.5	46,296	0.08%
2024/10/01	13	70.51	21	70.55	70.50	-8	45,420	-0.02%
2024/09/30	21	69.76	13.2	69.65	69.00	7.8	45,132	0.02%
2024/09/27	5	72.02	76.9	72.11	72.90	-71.9	44,635	-0.16%
2024/09/26	63.5	72.58	51.7	72.56	70.90	11.9	43,684	0.03%
2024/09/25	74	69.02	57.1	68.96	70.40	16.9	41,313	0.04%
2024/09/24	39.2	67.22	29.1	67.39	67.60	10.1	39,564	0.03%
2024/09/23	1	63.80	4	64.35	64.50	-3	37,671	-0.01%
2024/09/20	6	63.40	1	63.60	63.60	5	38,079	0.01%
2024/09/19	0	0.00	1	63.20	63.40	-1	38,812	0.00%
2024/09/18	1	62.50	8	62.64	62.60	-7	39,497	-0.02%
2024/09/16	3	61.67	0	0.00	61.70	3	41,761	0.01%
2024/09/13	0	0.00	3	62.40	62.40	-3	42,555	-0.01%
2024/09/12	2	61.70	6	62.17	62.00	-4	43,986	-0.01%
2024/09/11	1	60.90	1	61.50	61.30	0	44,485	0.00%
2024/09/10	6	60.38	1	60.30	59.80	5	45,909	0.01%
2024/09/09	3.1	60.57	1	60.60	60.60	2.1	48,201	0.00%
2024/09/06	0	0.00	2	62.10	62.10	-2	50,370	0.00%
2024/09/05	2	61.50	0	0.00	61.50	2	54,137	0.00%
2024/09/04	8	59.80	2	60.45	60.70	6	59,230	0.01%
2024/09/03	3	62.27	2	62.10	61.80	1	62,553	0.00%
2024/09/02	13	62.36	10	63.30	62.30	3	67,649	0.00%
2024/08/30	0	0.00	18	64.14	64.50	-18	71,442	-0.03%
2024/08/29	0	0.00	1	62.70	62.90	-1	72,503	0.00%
2024/08/28	2	62.30	2	62.70	62.60	0	75,295	0.00%
2024/08/27	5	63.30	9	63.13	62.70	-4	80,365	0.00%
2024/08/26	6.5	65.12	3	64.33	64.20	3.5	80,319	0.00%
2024/08/23	5	63.82	10	63.76	63.60	-5	80,354	-0.01%
2024/08/22	5	63.90	10	63.80	63.70	-5	80,874	-0.01%
2024/08/21	13	63.78	15	64.23	63.70	-2	81,654	0.00%
2024/08/20	2	64.70	10	64.54	63.70	-8	81,682	-0.01%
2024/08/19	6	64.20	12	63.66	63.70	-6	81,476	-0.01%
2024/08/16	6	63.78	46	63.69	63.80	-40	81,622	-0.05%
2024/08/15	35	63.05	19	63.64	63.80	16	81,353	0.02%
2024/08/14	6	61.73	6	62.50	61.60	0	80,912	0.00%
2024/08/13	18	62.44	8	61.71	61.80	10	81,032	0.01%
2024/08/12	23	61.04	25	62.72	63.50	-2	85,062	0.00%
2024/08/09	5	60.52	16.3	61.60	60.80	-11.3	87,798	-0.01%
2024/08/08	268	62.75	253	62.19	61.20	15	94,830	0.02%	大買/大賣/
2024/08/07	33	62.45	24.4	63.05	63.60	8.6	98,810	0.01%
2024/08/06	13.4	62.26	17	62.48	61.10	-3.6	104,523	0.00%
2024/08/05	23	61.57	6	60.92	60.00	17	106,461	0.02%
2024/08/02	36.3	64.34	35	65.23	64.10	1.3	106,869	0.00%
2024/08/01	11	64.70	16	64.74	64.60	-5	107,135	0.00%
2024/07/31	7.1	63.15	4	62.70	63.40	3.1	107,083	0.00%
2024/07/30	0	0.00	6	61.50	62.30	-6	107,424	-0.01%
2024/07/29	3	59.80	4	60.65	60.00	-1	108,143	0.00%
2024/07/26	13.1	59.53	7	59.83	60.30	6.1	109,053	0.01%
2024/07/23	4	60.78	6	61.33	60.80	-2	111,862	0.00%
2024/07/22	12	58.49	23	58.01	58.60	-11	114,730	-0.01%
2024/07/19	6	60.45	4	60.50	60.20	2	114,172	0.00%
2024/07/18	10	62.10	7	61.86	61.80	3	114,049	0.00%
2024/07/17	4	62.20	4	61.70	61.90	0	113,909	0.00%
2024/07/16	11	63.07	7	63.63	62.40	4	114,301	0.00%
2024/07/15	5	63.04	8	63.37	63.10	-3	114,770	0.00%
2024/07/12	10.1	64.05	8	63.96	64.00	2.1	114,184	0.00%
2024/07/11	7	65.36	1	65.10	65.10	6	113,780	0.01%
2024/07/10	18	65.62	8	65.55	65.10	10	113,798	0.01%
2024/07/09	15.4	65.71	20	65.99	65.20	-4.6	113,470	0.00%
2024/07/08	25.5	67.81	18	67.76	67.50	7.5	112,626	0.01%
2024/07/05	23	72.86	17	72.93	72.30	6	111,216	0.01%
2024/07/04	14.1	74.64	9	74.91	73.80	5.1	110,779	0.00%
2024/07/03	14.1	75.89	26	75.88	74.80	-12	110,428	-0.01%
2024/07/02	13.1	73.51	0	0.00	74.10	13.1	109,694	0.01%
2024/07/01	7	73.87	12	75.16	73.70	-5	109,279	0.00%
2024/06/28	10	74.73	2	75.45	74.60	8	108,377	0.01%
2024/06/27	2	75.40	3	75.63	75.20	-1	107,922	0.00%
2024/06/26	21	75.64	2	74.90	75.00	19	107,423	0.02%
2024/06/25	6	75.23	10	75.84	76.50	-4	106,758	0.00%
2024/06/24	34.1	74.75	31	74.30	74.20	3.1	105,780	0.00%
2024/06/21	51	77.05	45	77.89	75.90	6	105,449	0.01%
2024/06/20	19	76.43	16	76.50	76.70	3	103,009	0.00%
2024/06/19	18.1	75.91	33	76.57	75.00	-15	102,277	-0.01%
2024/06/18	2	74.15	6	73.97	74.10	-4	100,961	0.00%
2024/06/17	37.1	74.65	27	73.89	73.70	10.1	100,571	0.01%
2024/06/14	56	74.55	59.1	74.03	75.40	-3.1	99,141	0.00%
2024/06/13	36	72.56	29	73.64	72.40	7	97,069	0.01%
2024/06/12	61.1	71.24	62.2	71.58	70.90	-1.2	95,585	0.00%
2024/06/11	99.2	79.67	53.4	78.37	74.70	45.8	92,009	0.05%
2024/06/07	52.2	83.16	45	83.38	82.90	7.2	87,019	0.01%
2024/06/06	94.6	82.80	96.4	83.00	83.70	-1.7	83,616	0.00%
2024/06/05	31.2	80.34	57.1	80.82	80.40	-25.9	78,688	-0.03%
2024/06/04	18	74.46	29	75.31	75.70	-11	75,295	-0.01%
2024/06/03	28	74.24	33	74.92	75.90	-5	74,088	-0.01%
2024/05/31	91.7	76.52	37	77.35	71.50	54.7	71,518	0.08%
2024/05/30	6	78.05	1	77.50	78.30	5	66,738	0.01%
2024/05/29	13.4	78.61	25	77.16	77.20	-11.6	66,931	-0.02%
2024/05/28	8	78.95	8.5	80.02	79.50	-0.5	66,688	0.00%
2024/05/27	17	78.24	12.1	76.65	78.30	4.9	66,564	0.01%
2024/05/24	29.3	73.49	2.1	72.78	73.50	27.3	66,061	0.04%
2024/05/23	2	72.20	2	72.05	71.30	0	65,927	0.00%
2024/05/22	0	0.00	2	72.30	72.00	-2	66,285	0.00%
2024/05/21	1	70.60	12	71.33	71.40	-11	67,030	-0.02%
2024/05/20	1	72.00	4	71.85	72.50	-3	67,811	0.00%
2024/05/17	8.1	71.43	7.2	72.24	71.00	0.9	67,821	0.00%
2024/05/16	70	73.83	123.2	73.49	74.10	-53.2	67,308	-0.08%	大賣/
2024/05/15	25	70.39	31.3	70.99	71.40	-6.3	62,532	-0.01%
2024/05/14	94.6	70.86	110.2	71.39	71.30	-15.6	59,266	-0.03%	大賣/
2024/05/13	5	66.24	48.1	66.36	66.60	-43.1	51,583	-0.08%
2024/05/10	8	58.84	30.1	59.65	60.60	-22.1	47,517	-0.05%
2024/05/09	17	54.67	44	54.22	55.10	-27	41,522	-0.07%
2024/05/08	10	52.78	9	53.20	52.20	1	38,724	0.00%
2024/05/07	6.2	51.24	13	52.08	52.50	-6.8	37,648	-0.02%
2024/05/06	1	49.70	4	50.68	50.60	-3	36,577	-0.01%
2024/05/03	7	50.59	4	51.23	50.40	3	36,422	0.01%
2024/05/02	20	52.40	16	51.59	51.30	4	35,869	0.01%
2024/04/30	7.5	52.05	8.5	51.77	52.20	-1	34,907	0.00%
2024/04/29	29.3	53.72	47	54.05	52.90	-17.7	34,260	-0.05%
2024/04/26	10.2	49.44	112	50.67	51.80	-101.8	31,859	-0.32%	大賣/鉅額交易
2024/04/25	0.2	46.70	6	46.99	47.10	-5.9	28,881	-0.02%
2024/04/24	22	45.97	18	46.56	46.70	4	29,490	0.01%
2024/04/23	5	45.70	1	45.95	45.85	4	30,084	0.01%
2024/04/22	9	46.31	31	46.78	45.60	-22	31,047	-0.07%
2024/04/19	7	44.44	19	45.13	45.15	-12	31,099	-0.04%
2024/04/18	3	43.77	2.2	44.08	43.80	0.8	31,794	0.00%
2024/04/17	5	43.76	3	44.10	43.95	2	32,544	0.01%
2024/04/16	5	43.84	0	0.00	43.80	5	35,643	0.01%
2024/04/15	0	0.00	2	44.60	45.20	-2	38,172	-0.01%
2024/04/12	1	44.90	1	45.15	45.20	0	39,648	0.00%
2024/04/11	4	45.11	9	45.08	45.00	-5	42,860	-0.01%
2024/04/10	9	44.54	4	45.28	44.40	5	47,471	0.01%
2024/04/08	2	43.85	6	44.28	45.10	-4	51,653	-0.01%
2024/04/03	6	43.90	2	43.88	43.80	4	51,965	0.01%
2024/04/02	3	44.13	2	44.38	44.45	1	52,810	0.00%
2024/04/01	2	44.45	2	44.40	44.30	0	54,419	0.00%
2024/03/29	3	44.23	3	44.47	44.40	0	57,040	0.00%
2024/03/28	4	44.20	0	0.00	44.10	4	61,145	0.01%
2024/03/27	9	44.19	3	44.40	44.15	6	66,969	0.01%
2024/03/26	11	44.81	7	44.41	44.15	4	72,282	0.01%
2024/03/25	0	0.00	2	45.70	45.60	-2	74,413	0.00%
2024/03/22	4	45.38	5	45.17	45.15	-1	78,776	0.00%
2024/03/21	1	45.65	28	46.29	45.45	-27	82,392	-0.03%
2024/03/20	8	45.33	28	45.04	44.95	-20	82,759	-0.02%
2024/03/19	14	45.36	4	45.59	45.30	10	82,606	0.01%
2024/03/18	18	45.28	16.2	45.25	45.15	1.8	82,626	0.00%
2024/03/15	15	46.07	2	46.03	46.50	13	82,622	0.02%
2024/03/14	14	47.90	7	47.75	47.75	7	81,884	0.01%
2024/03/13	5	48.98	2	49.35	48.70	3	81,628	0.00%
2024/03/12	1	48.90	5	48.88	48.95	-4	81,399	0.00%
2024/03/11	2	48.60	14	48.50	48.60	-12	81,293	-0.01%
2024/03/08	55	47.79	16	48.38	47.55	39	81,533	0.05%
2024/03/07	6.1	48.10	45	48.28	48.00	-38.9	81,653	-0.05%
2024/03/06	15	48.14	7	48.27	48.00	8	81,835	0.01%
2024/03/05	6	48.93	4	49.19	48.60	2	81,797	0.00%
2024/03/04	8	48.30	7	48.98	48.90	1	81,501	0.00%
2024/03/01	11	49.15	2	49.13	49.15	9	81,079	0.01%
2024/02/29	2	49.65	22	49.62	49.85	-20	80,766	-0.02%
2024/02/27	3.2	48.64	26	49.05	48.55	-22.9	80,194	-0.03%
2024/02/26	6.9	48.83	2	49.40	48.70	4.9	79,816	0.01%
2024/02/23	8.3	49.58	3	49.38	49.10	5.3	79,548	0.01%
2024/02/22	18.8	49.50	13	49.76	49.95	5.8	79,046	0.01%
2024/02/21	38.1	48.76	6	49.09	48.35	32.1	77,991	0.04%
2024/02/20	5	47.90	36	47.70	48.15	-31	76,991	-0.04%
2024/02/19	15	46.68	5	46.80	46.90	10	76,623	0.01%
2024/02/16	19	47.19	3	47.48	46.90	16	76,622	0.02%
2024/02/15	12	46.10	11	46.25	46.65	1	76,927	0.00%
2024/02/05	10	47.57	8	47.64	47.30	2	76,416	0.00%
2024/02/02	25	47.95	1	47.95	47.75	24	76,221	0.03%
2024/02/01	3	48.13	12	48.97	49.15	-9	75,807	-0.01%
2024/01/31	19	48.12	2	47.85	47.85	17	75,447	0.02%
2024/01/30	5	48.51	13	48.52	48.50	-8	75,144	-0.01%
2024/01/29	3	48.77	0	0.00	48.80	3	75,025	0.00%
2024/01/26	5	49.02	4	49.14	48.90	1	74,848	0.00%
2024/01/25	13	49.38	0	0.00	49.25	13	74,575	0.02%
2024/01/24	0	0.00	6	50.38	49.80	-6	74,259	-0.01%
2024/01/23	9	49.78	4.2	50.58	49.45	4.8	73,968	0.01%
2024/01/22	17	49.22	10	49.53	49.80	7	73,435	0.01%
2024/01/19	9.1	50.61	9	50.74	50.90	0.1	72,698	0.00%
2024/01/18	4	50.70	7	51.30	51.30	-3	72,119	0.00%
2024/01/17	34.1	49.83	8	49.73	49.75	26.1	71,254	0.04%
2024/01/16	5.1	51.52	14.1	52.33	51.10	-9.1	70,167	-0.01%
2024/01/15	5	52.22	8	52.60	52.20	-3	69,052	0.00%
2024/01/12	11	51.01	30	51.52	51.80	-19	68,101	-0.03%
2024/01/11	30	49.36	19	49.36	49.30	11	66,573	0.02%
2024/01/10	101.4	48.87	106.5	49.30	48.80	-5.2	65,947	-0.01%	大買/大賣/
2024/01/09	73.2	52.02	31	51.83	51.70	42.2	62,747	0.07%
2024/01/08	42.1	57.11	45	57.54	56.50	-2.9	59,929	0.00%
2024/01/05	34.3	57.87	31.3	57.96	58.00	3	58,241	0.01%
2024/01/04	55	57.40	92	57.62	57.30	-37	54,924	-0.07%
2024/01/03	17.1	54.19	21	54.70	54.00	-4	50,539	-0.01%
2024/01/02	21	53.69	19	54.55	53.00	2	48,572	0.00%
2023/12/29	42	51.50	35	51.81	51.30	7	46,003	0.02%
2023/12/28	49	51.93	46	51.83	51.90	3	45,551	0.01%
2023/12/27	61	53.19	70	53.67	52.60	-9	44,588	-0.02%
2023/12/26	37	52.21	84.4	52.45	52.00	-47.4	43,061	-0.11%
2023/12/25	139	52.95	42	53.31	51.80	97	40,417	0.24%	大買/
2023/12/22	57	56.88	50	56.98	57.50	7	36,363	0.02%
2023/12/21	38	52.70	164.4	53.24	55.40	-126.4	30,431	-0.42%	大賣/鉅額交易
2023/12/20	25	49.36	47	49.72	50.40	-22	25,050	-0.09%
2023/12/19	48.2	49.06	81.2	49.54	49.30	-33	22,532	-0.15%
2023/12/18	52	46.28	97.1	47.57	47.85	-45.1	18,279	-0.25%
2023/12/15	4	44.05	21	44.08	44.25	-17	14,910	-0.11%
2023/12/14	14	43.08	0	0.00	42.75	14	14,410	0.10%
2023/12/13	14	43.51	2	43.75	43.20	12	14,666	0.08%
2023/12/12	5	44.78	53.1	44.45	44.00	-48.1	16,436	-0.29%
2023/12/11	13	44.10	7	44.74	44.00	6	16,360	0.04%
2023/12/08	3	43.78	1	43.95	44.00	2	16,264	0.01%
2023/12/07	8	44.09	3	43.73	43.70	5	16,227	0.03%
2023/12/06	6	44.32	6	44.66	44.65	0	16,207	0.00%
2023/12/05	16	44.65	18	44.72	44.85	-2	16,069	-0.01%
2023/12/04	14	44.33	51	44.95	45.15	-37	15,536	-0.24%
2023/12/01	2	42.30	40	42.93	43.30	-38	14,717	-0.26%
2023/11/30	0	0.00	3	42.30	42.00	-3	14,382	-0.02%
2023/11/29	1	42.65	8	42.39	42.55	-7	14,303	-0.05%
2023/11/28	0	0.00	44	42.39	42.65	-44	14,280	-0.31%
2023/11/27	2	41.85	1	42.05	42.00	1	14,187	0.01%
2023/11/24	26	41.59	3	41.63	41.75	23	14,230	0.16%
2023/11/22	28	41.68	1	41.65	41.55	27	14,285	0.19%
2023/11/21	3	41.95	1	41.90	41.90	2	14,315	0.01%
2023/11/20	2.1	41.82	2	41.83	42.00	0.1	14,564	0.00%
2023/11/17	12.1	41.86	1	41.80	41.80	11.1	14,695	0.08%
2023/11/16	0	0.00	3	42.23	42.15	-3	14,689	-0.02%
2023/11/15	3	41.73	4	41.84	42.10	-1	14,752	-0.01%
2023/11/14	16	41.80	41	42.77	41.50	-25	15,292	-0.16%
2023/11/13	11	41.49	2	42.00	41.45	9	15,000	0.06%
2023/11/10	2.1	41.26	3	41.40	41.30	-1	15,307	-0.01%
2023/11/09	1	41.90	4	41.93	41.85	-3	15,399	-0.02%
2023/11/08	10	42.00	0	0.00	41.90	10	15,698	0.06%
2023/11/07	1	42.40	0	0.00	42.25	1	15,767	0.01%
2023/11/06	7	42.09	21	41.92	42.30	-14	15,975	-0.09%
2023/11/03	1	43.20	10	43.01	43.25	-9	15,983	-0.06%
2023/11/02	1	42.60	3	42.60	42.65	-2	16,076	-0.01%
2023/11/01	6	41.98	0	0.00	42.10	6	16,408	0.04%
2023/10/31	1	42.10	0	0.00	42.10	1	16,745	0.01%
2023/10/30	1	42.70	3	43.22	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	2	42.58	43.00	-2	16,907	-0.01%
2023/10/26	1	41.95	2	42.45	42.45	-1	17,389	-0.01%
2023/10/25	4	42.33	4	42.34	42.30	0	17,925	0.00%
2023/10/24	2	42.05	2	42.20	42.20	0	18,272	0.00%
2023/10/23	2	42.05	0	0.00	41.95	2	18,667	0.01%
2023/10/20	2	41.75	2	42.10	42.35	0	18,868	0.00%
2023/10/19	1	42.65	1	42.90	42.70	0	19,136	0.00%
2023/10/18	1	42.00	3	42.10	42.30	-2	19,637	-0.01%
2023/10/17	0	0.00	1	42.25	42.25	-1	20,006	0.00%
2023/10/16	9.1	41.92	1	42.00	42.40	8.1	20,676	0.04%
2023/10/13	6.1	42.69	5	42.53	42.55	1.1	21,410	0.01%
2023/10/11	10	43.08	3	42.98	42.55	7	22,300	0.03%
2023/10/06	2.3	45.00	2	45.33	45.00	0.3	23,265	0.00%
2023/10/05	2	45.03	6	45.42	44.90	-4	24,382	-0.02%
2023/10/04	3	44.22	2	44.35	44.55	1	24,984	0.00%
2023/10/03	6	44.45	2	44.48	44.10	4	25,836	0.02%
2023/10/02	4	44.81	6	44.53	44.45	-2	26,366	-0.01%
2023/09/28	1	45.35	0	0.00	45.45	1	27,236	0.00%
2023/09/26	0	0.00	2	45.85	45.95	-2	33,006	-0.01%
2023/09/25	4	45.59	5	45.67	45.95	-1	37,459	0.00%
2023/09/22	0	0.00	1	45.75	45.80	-1	39,241	0.00%
2023/09/21	1	45.85	5	45.80	45.60	-4	39,654	-0.01%
2023/09/20	17	46.45	4	46.64	46.30	13	39,877	0.03%
2023/09/19	5	45.61	4.1	45.50	45.85	0.9	39,695	0.00%
2023/09/18	11	45.72	9.1	45.93	45.50	2	39,773	0.00%
2023/09/15	15.1	46.84	23	46.39	46.45	-8	39,977	-0.02%
2023/09/14	0.1	44.50	5.8	44.08	44.60	-5.7	38,125	-0.02%
2023/09/13	0	0.00	5	43.05	43.30	-5	38,034	-0.01%
2023/09/12	0	0.00	3	43.02	43.10	-3	38,359	-0.01%
2023/09/11	1	42.80	1	42.80	42.50	0	38,623	0.00%
2023/09/08	0	0.00	4	42.94	42.65	-4	38,922	-0.01%
2023/09/07	1	42.75	0	0.00	42.50	1	39,057	0.00%
2023/09/06	1	42.65	0.1	43.10	42.60	0.9	39,193	0.00%
2023/09/05	3	43.05	10	43.02	43.30	-7	39,357	-0.02%
2023/09/04	1	42.15	5	42.82	42.90	-4	39,782	-0.01%
2023/09/01	3	42.32	3	42.35	42.10	0	39,716	0.00%
2023/08/31	1	42.40	0	0.00	42.25	1	39,828	0.00%
2023/08/30	1	42.25	1	42.60	42.25	0	39,936	0.00%
2023/08/29	0	0.00	6	42.50	42.50	-6	40,016	-0.01%
2023/08/28	3	41.72	3	41.93	42.00	0	40,157	0.00%
2023/08/25	3	42.00	13	42.25	42.05	-10	40,320	-0.02%
2023/08/24	22.1	41.98	0	0.00	41.95	22.1	40,373	0.05%
2023/08/23	5.2	43.29	7	43.51	42.95	-1.8	40,250	0.00%
2023/08/22	6	43.21	2	43.50	43.30	4	40,211	0.01%
2023/08/21	7	43.61	2	43.38	43.10	5	40,225	0.01%
2023/08/18	4	44.55	13	44.24	43.90	-9	40,110	-0.02%
2023/08/17	5	41.49	5	42.39	42.55	0	39,468	0.00%
2023/08/16	11	42.45	3	42.22	42.05	8	39,345	0.02%
2023/08/15	11.3	43.91	1	43.55	43.60	10.3	39,023	0.03%
2023/08/14	71.2	44.09	53	44.05	44.05	18.2	38,934	0.05%
2023/08/11	45	45.21	1	45.75	45.30	44	38,727	0.11%
2023/08/10	9	45.41	5	45.40	45.50	4	38,714	0.01%
2023/08/09	3	46.10	1	45.95	46.00	2	38,759	0.01%
2023/08/08	1	46.40	1	46.60	46.40	0	38,698	0.00%
2023/08/07	4.2	45.91	2	45.90	46.40	2.2	38,780	0.01%
2023/08/04	7	46.94	9	46.94	47.15	-2	38,682	-0.01%
2023/08/02	3	46.42	5	46.56	46.45	-2	38,518	-0.01%
2023/08/01	3	46.82	0	0.00	46.80	3	38,578	0.01%
2023/07/31	9	47.22	3	47.40	46.50	6	38,652	0.02%
2023/07/28	3	47.67	48	48.05	47.75	-45	38,349	-0.12%
2023/07/27	18	46.94	15	47.23	46.90	3	38,170	0.01%
2023/07/26	2	45.88	6	46.47	46.90	-4	38,213	-0.01%
2023/07/25	4	45.74	18	45.70	45.60	-14	38,023	-0.04%
2023/07/24	10	45.97	11	45.91	45.75	-1	38,172	0.00%
2023/07/21	16	47.79	7.5	47.44	47.35	8.5	38,225	0.02%
2023/07/20	6.5	48.11	14.3	47.76	48.40	-7.8	37,923	-0.02%
2023/07/19	6	46.62	6	47.08	46.80	0	37,424	0.00%
2023/07/18	8	46.56	14	46.44	46.30	-6	37,107	-0.02%
2023/07/17	3	45.15	3	45.18	45.05	0	36,551	0.00%
2023/07/14	14	44.69	5	45.19	44.60	9	36,353	0.02%
2023/07/13	63.3	44.84	19	44.80	44.00	44.3	36,109	0.12%
2023/07/12	22.8	46.81	7	46.66	46.25	15.8	35,144	0.05%
2023/07/11	28.5	49.06	5.3	48.82	48.40	23.2	34,359	0.07%
2023/07/10	26.4	49.27	12	49.36	48.85	14.4	33,858	0.04%
2023/07/07	19.5	50.77	11	50.97	50.60	8.5	33,170	0.03%
2023/07/06	72.8	51.04	23	51.28	51.00	49.8	32,733	0.15%
2023/07/05	58	52.07	90.4	52.21	51.70	-32.4	32,089	-0.10%
2023/07/04	35	54.12	19	54.20	54.20	16	29,285	0.05%
2023/07/03	43.1	67.99	58.7	67.80	69.30	-15.6	26,890	-0.06%
2023/06/30	35	62.74	36	62.65	63.00	-1	22,631	0.00%
2023/06/29	30.7	60.11	32	60.08	60.10	-1.3	20,969	-0.01%
2023/06/28	11.1	60.71	7	60.49	60.70	4.1	20,607	0.02%
2023/06/27	6.1	61.27	4	61.25	61.10	2.1	20,361	0.01%
2023/06/26	9.1	61.46	20	61.33	61.10	-10.9	20,295	-0.05%
2023/06/21	28.2	62.30	19	61.67	61.50	9.2	20,189	0.05%
2023/06/20	5	63.32	3.4	63.41	63.20	1.7	19,866	0.01%
2023/06/19	10	63.89	7	63.83	63.50	3	19,802	0.02%
2023/06/16	7	64.49	12	64.55	64.80	-5	19,725	-0.03%
2023/06/15	7	64.17	2	64.30	64.10	5	19,599	0.03%
2023/06/14	2	64.35	9	64.24	64.30	-7	19,652	-0.04%
2023/06/13	3	63.03	3	63.13	63.20	0	20,100	0.00%
2023/06/12	12	62.33	10	62.58	63.00	2	21,149	0.01%
2023/06/09	4	62.70	7	62.56	62.90	-3	22,330	-0.01%
2023/06/08	9.4	62.42	2	62.70	62.60	7.4	23,461	0.03%
2023/06/07	1	61.80	1	61.60	61.70	0	26,858	0.00%
2023/06/06	0	0.00	2	61.55	61.70	-2	27,226	-0.01%
2023/06/05	4	61.05	1	61.10	60.90	3	27,587	0.01%
2023/06/02	2	61.60	4.2	61.43	61.50	-2.2	27,811	-0.01%
2023/06/01	5.1	60.60	7	60.94	61.40	-2	28,459	-0.01%
2023/05/31	2.2	61.77	6	61.47	60.80	-3.8	29,434	-0.01%
2023/05/30	1	61.50	0	0.00	61.30	1	29,898	0.00%
2023/05/29	0	0.00	1.1	62.09	62.00	-1.1	30,085	0.00%
2023/05/26	8	61.10	6	61.38	61.30	2	30,598	0.01%
2023/05/25	5.1	61.48	2	61.35	61.10	3.1	31,159	0.01%
2023/05/24	1	61.80	1	61.90	61.90	0	31,696	0.00%
2023/05/23	9	61.81	1	62.00	61.70	8	32,291	0.02%
2023/05/22	6	61.98	6	62.12	62.10	0	32,291	0.00%
2023/05/19	2	61.40	8	61.40	61.30	-6	32,218	-0.02%
2023/05/18	1	61.40	0	0.00	61.30	1	32,251	0.00%
2023/05/17	7	61.39	5	61.44	61.20	2	32,327	0.01%
2023/05/16	2	61.00	5	61.00	60.90	-3	32,444	-0.01%
2023/05/15	10	60.09	16	60.51	61.20	-6	32,668	-0.02%
2023/05/12	2	60.20	5.1	60.38	60.20	-3.1	32,769	-0.01%
2023/05/11	5.2	60.31	0	0.00	60.10	5.2	32,791	0.02%
2023/05/10	7.1	61.02	15	60.93	61.60	-7.9	32,647	-0.02%
2023/05/09	3	60.43	1	60.40	60.30	2	32,509	0.01%
2023/05/08	19.3	60.68	7	60.57	60.50	12.3	32,727	0.04%
2023/05/05	3	61.13	2	61.10	61.20	1	33,125	0.00%
2023/05/04	7	60.77	5	60.86	60.80	2	33,362	0.01%
2023/05/03	14.1	60.93	2	60.90	60.70	12.1	33,379	0.04%
2023/05/02	29.1	61.73	12	61.58	61.90	17.1	33,340	0.05%
2023/04/28	8.5	63.16	12	63.12	63.10	-3.5	33,450	-0.01%
2023/04/27	24.2	61.78	9.1	62.03	61.70	15.1	33,449	0.05%
2023/04/26	10.4	62.58	2	62.50	62.40	8.4	33,449	0.03%
2023/04/25	1.3	64.06	0	0.00	63.70	1.3	33,282	0.00%
2023/04/24	8	64.66	1	64.80	64.70	7	33,348	0.02%
2023/04/21	5.3	65.62	6	65.40	64.90	-0.7	33,497	0.00%
2023/04/20	15.1	66.48	12	66.93	66.40	3.1	33,407	0.01%
2023/04/19	6.1	66.16	2	66.05	66.00	4.1	33,575	0.01%
2023/04/18	7.2	67.02	15	67.36	66.40	-7.8	33,590	-0.02%
2023/04/17	20	67.68	22	67.67	67.70	-2	33,504	-0.01%
2023/04/14	6	67.03	4	66.90	66.80	2	33,500	0.01%
2023/04/13	2.1	66.00	1	66.50	66.30	1.1	33,627	0.00%
2023/04/12	1	66.40	3	66.27	66.40	-2	33,872	-0.01%
2023/04/11	1	65.70	5	65.80	65.60	-4	33,885	-0.01%
2023/04/10	4.1	65.96	12	66.22	65.70	-7.9	34,120	-0.02%
2023/04/07	31	65.13	32	65.45	65.60	-1	34,136	0.00%
2023/04/06	3.1	64.14	0	0.00	64.00	3.1	34,381	0.01%
2023/03/31	22	64.20	1	64.30	64.30	21	34,969	0.06%
2023/03/30	4	63.43	0	0.00	63.30	4	37,128	0.01%
2023/03/29	2.1	63.80	1	63.80	63.50	1.1	38,375	0.00%
2023/03/28	3	64.33	3	64.50	64.00	0	39,630	0.00%
2023/03/27	5	64.00	0	0.00	64.20	5	41,065	0.01%
2023/03/24	7	64.26	5.2	64.17	64.20	1.8	43,592	0.00%
2023/03/23	19.1	64.23	14	64.31	64.10	5.1	43,772	0.01%
2023/03/22	5	65.36	21	65.17	65.30	-16	43,827	-0.04%
2023/03/21	4.3	65.50	5	65.72	65.10	-0.7	44,274	0.00%
2023/03/20	4	66.05	3	65.83	65.80	1	44,251	0.00%
2023/03/17	7	65.29	5	65.30	65.40	2	44,367	0.00%
2023/03/16	40.1	64.98	11	65.35	64.70	29.1	44,186	0.07%
2023/03/15	38	68.08	20.1	67.19	66.50	17.9	43,768	0.04%
2023/03/14	31.4	67.75	28.1	67.95	67.50	3.3	43,133	0.01%
2023/03/13	26.3	69.17	26	69.09	69.10	0.3	42,354	0.00%
2023/03/10	90	68.82	68.2	68.72	68.70	21.8	41,250	0.05%
2023/03/09	2	66.80	3	66.63	67.00	-1	38,207	0.00%
2023/03/08	35.5	66.35	10	66.44	66.30	25.5	38,303	0.07%
2023/03/07	16	67.21	2	67.15	67.40	14	38,327	0.04%
2023/03/06	18.1	67.31	22	67.24	67.50	-3.9	38,351	-0.01%
2023/03/03	22	65.83	22.1	66.17	67.10	-0.1	38,223	0.00%
2023/03/02	14	65.65	33	65.34	65.60	-19	37,646	-0.05%
2023/03/01	12	63.65	5	63.70	63.80	7	37,249	0.02%
2023/02/24	17	64.06	21	64.39	64.60	-4	37,154	-0.01%
2023/02/23	3	64.17	34	64.09	64.30	-31	36,786	-0.08%
2023/02/22	43	62.97	23.8	63.14	62.60	19.2	36,541	0.05%
2023/02/21	16	61.09	51	62.29	62.80	-35	36,156	-0.10%
2023/02/20	0	0.00	3	60.53	60.50	-3	36,047	-0.01%
2023/02/17	6.1	59.80	2	59.80	59.80	4.1	36,564	0.01%
2023/02/16	2	59.90	4.1	60.40	60.30	-2.1	37,101	-0.01%
2023/02/15	32	60.37	11.1	59.99	60.00	20.9	38,017	0.05%
2023/02/14	1.1	60.08	23	60.60	60.70	-21.9	38,376	-0.06%
2023/02/13	21.3	59.20	0.2	59.20	59.00	21.1	38,820	0.05%
2023/02/10	15.2	61.06	3	60.97	60.60	12.2	39,575	0.03%
2023/02/09	0.1	62.10	2	61.80	61.70	-1.9	39,863	0.00%
2023/02/08	1	61.80	1	62.00	61.80	0	40,532	0.00%
2023/02/07	2.1	61.67	1	61.90	61.70	1.1	40,938	0.00%
2023/02/06	14.1	61.96	5.2	62.20	61.70	8.9	41,610	0.02%
2023/02/03	10.2	64.10	8	64.28	63.60	2.2	41,807	0.01%
2023/02/02	2	63.60	17	63.33	63.50	-15	41,682	-0.04%
2023/02/01	2	62.70	3	62.80	62.40	-1	41,946	0.00%
2023/01/31	6	62.32	3	62.20	62.50	3	42,304	0.01%
2023/01/30	11	61.38	4	61.90	61.30	7	42,519	0.02%
2023/01/17	0	0.00	4	61.88	62.00	-4	42,507	-0.01%
2023/01/16	9	61.06	29	60.96	61.10	-20	42,923	-0.05%
2023/01/13	11	61.95	5	61.98	61.90	6	42,948	0.01%
2023/01/12	14.5	62.33	10	63.10	62.00	4.5	43,652	0.01%
2023/01/11	2	63.55	6	63.63	63.20	-4	43,990	-0.01%
2023/01/10	4	62.98	2	63.65	62.90	2	44,451	0.00%
2023/01/09	1	63.10	1	63.20	63.30	0	45,826	0.00%
2023/01/06	0	0.00	10	63.30	63.60	-10	46,392	-0.02%
2023/01/05	1	64.30	4	64.43	63.70	-3	46,811	-0.01%
2023/01/04	2	63.70	1	64.40	63.50	1	47,306	0.00%
2023/01/03	12	64.88	7	64.70	64.60	5	47,512	0.01%
2022/12/30	16	65.71	2	65.50	65.50	14	47,447	0.03%
2022/12/29	20	64.00	23	63.73	64.80	-3	47,766	-0.01%
2022/12/28	4	64.18	2	64.50	63.90	2	48,395	0.00%
2022/12/27	23	65.75	11	65.05	65.10	12	48,879	0.02%
2022/12/26	6	65.77	4	65.43	65.00	2	49,611	0.00%
2022/12/23	22	67.10	8	67.40	67.30	14	49,849	0.03%
2022/12/22	17	67.88	25.1	67.86	68.00	-8.1	49,962	-0.02%
2022/12/21	17	65.74	8	65.85	65.70	9	48,536	0.02%
2022/12/20	11	65.39	12	64.79	63.90	-1	48,045	0.00%
2022/12/19	9.5	65.39	7	64.59	64.30	2.5	48,056	0.01%
2022/12/16	35	65.68	25.2	64.93	65.30	9.9	47,130	0.02%
2022/12/15	3	62.60	0	0.00	62.80	3	45,315	0.01%
2022/12/14	4	62.10	0	0.00	62.00	4	46,068	0.01%
2022/12/13	3	62.93	2	63.30	63.20	1	46,340	0.00%
2022/12/12	1	61.80	1	62.20	61.80	0	46,966	0.00%
2022/12/08	2.2	60.55	1	61.10	61.00	1.2	47,928	0.00%
2022/12/07	4.1	61.57	3.4	60.94	60.90	0.7	48,316	0.00%
2022/12/06	22.4	63.15	2	62.25	61.70	20.4	48,303	0.04%
2022/12/05	6.1	64.19	3.4	63.91	63.80	2.7	48,689	0.01%
2022/12/02	6	64.87	3	65.37	64.80	3	49,137	0.01%
2022/12/01	10	66.68	26.7	65.94	65.40	-16.7	49,641	-0.03%
2022/11/30	9	66.06	21	65.52	66.10	-12	49,206	-0.02%
2022/11/29	6.1	64.93	7	64.56	65.10	-0.9	49,503	0.00%
2022/11/28	1	63.80	24	63.71	63.50	-23	50,617	-0.05%
2022/11/25	35	65.04	26	65.25	64.90	9	50,539	0.02%
2022/11/24	7	62.90	31	63.90	64.60	-24	50,633	-0.05%
2022/11/23	5	62.50	0	0.00	62.50	5	50,427	0.01%
2022/11/22	0	0.00	2	61.90	61.70	-2	50,768	0.00%
2022/11/21	1.2	62.13	0	0.00	61.40	1.2	50,760	0.00%
2022/11/18	4	63.48	0	64.80	63.00	4	50,662	0.01%
2022/11/17	0	64.80	3	65.10	64.80	-3	50,562	-0.01%
2022/11/16	7	65.02	1.2	64.53	64.60	5.9	50,600	0.01%
2022/11/15	10	65.27	4	65.23	65.30	6	50,611	0.01%
2022/11/14	0.1	66.00	1	66.40	66.20	-0.9	50,242	0.00%
2022/11/11	0	0.00	7	65.50	65.20	-7	49,814	-0.01%
2022/11/10	1	64.90	11.1	63.71	64.30	-10.1	49,247	-0.02%
2022/11/09	1	63.40	4	64.50	64.50	-3	49,377	-0.01%
2022/11/08	10.5	64.22	13	64.52	63.40	-2.5	49,893	-0.01%
2022/11/04	1	60.70	4	60.73	61.20	-3	48,969	-0.01%
2022/11/03	5	58.30	8	59.29	60.20	-3	48,969	-0.01%
2022/11/02	7	60.16	6	60.92	59.80	1	49,333	0.00%
2022/11/01	4	59.35	1	59.50	59.10	3	49,288	0.01%
2022/10/31	4	59.90	2	60.40	60.20	2	49,669	0.00%
2022/10/28	3	60.87	0	0.00	60.60	3	49,591	0.01%
2022/10/27	15	61.97	17	62.47	63.20	-2	49,294	0.00%
2022/10/26	8	61.05	17	60.89	61.90	-9	49,355	-0.02%
2022/10/25	14	62.06	24.4	61.57	61.50	-10.4	49,192	-0.02%
2022/10/24	4	62.73	8	63.20	62.10	-4	49,952	-0.01%
2022/10/21	3	61.23	12	61.90	61.00	-9	49,859	-0.02%
2022/10/20	25	59.91	3	60.37	61.80	22	49,937	0.04%
2022/10/19	0	0.00	38	63.33	63.00	-38	49,334	-0.08%
2022/10/18	1	61.70	10	61.86	61.90	-9	49,242	-0.02%
2022/10/17	43.1	57.44	31	57.79	60.00	12.1	49,301	0.02%
2022/10/14	8	62.71	17	62.97	62.80	-9	48,372	-0.02%
2022/10/13	13	60.48	13	59.84	59.30	0	48,140	0.00%
2022/10/12	8	61.81	7	61.94	61.60	1	48,515	0.00%
2022/10/11	6.1	64.03	12	64.22	63.70	-6	48,132	-0.01%
2022/10/07	1	65.28	6	65.07	65.10	-5	48,274	-0.01%
2022/10/06	3	63.67	3	64.70	65.00	0	48,762	0.00%
2022/10/05	4	65.00	16.1	64.76	64.70	-12.1	48,742	-0.02%
2022/10/04	12	63.56	10	64.80	63.80	2	48,954	0.00%
2022/10/03	13	63.90	8	63.58	63.50	5	48,972	0.01%
2022/09/30	4	58.35	6	59.97	61.50	-2	49,276	0.00%
2022/09/29	3	61.35	4	60.67	59.90	-1	49,257	0.00%
2022/09/28	15	61.49	32	60.73	60.30	-17	49,185	-0.03%
2022/09/27	1	63.30	8	63.15	63.80	-7	49,868	-0.01%
2022/09/26	27.2	63.84	7.7	62.52	61.60	19.5	50,080	0.04%
2022/09/23	6	67.72	1	67.40	67.40	5	50,087	0.01%
2022/09/22	10.1	67.41	4	67.05	66.50	6.1	50,980	0.01%
2022/09/21	6	68.26	3	68.14	68.90	3	52,291	0.01%
2022/09/20	2	69.21	13	69.12	68.50	-11	53,657	-0.02%
2022/09/19	35	68.67	16	69.90	68.00	19	54,545	0.03%
2022/09/16	8	71.46	2	71.50	73.50	6	55,737	0.01%
2022/09/15	26	72.26	31	72.77	72.60	-5	57,078	-0.01%
2022/09/14	7	70.60	29	70.86	71.80	-22	58,063	-0.04%
2022/09/13	6	71.47	5	71.42	71.10	1	58,936	0.00%
2022/09/12	21	71.55	21	69.62	71.00	0	60,447	0.00%
2022/09/08	20	68.39	32	67.99	67.80	-12	60,618	-0.02%
2022/09/07	16	68.96	17	69.18	69.60	-1	60,925	0.00%
2022/09/06	8	71.12	5	71.44	70.60	3	60,618	0.00%
2022/09/05	16.2	70.39	16	70.76	70.80	0.2	60,842	0.00%
2022/09/02	68.3	73.07	62.1	72.70	71.10	6.2	60,915	0.01%
2022/09/01	8.1	77.38	1	78.10	76.80	7.1	59,901	0.01%
2022/08/31	22.1	77.65	16	78.51	78.90	6.1	60,664	0.01%
2022/08/30	5	79.00	4	79.10	78.90	1	61,022	0.00%
2022/08/29	23.6	78.74	5.2	78.75	79.60	18.4	60,912	0.03%
2022/08/26	3.2	83.90	2	84.10	83.40	1.2	60,860	0.00%
2022/08/25	12	83.75	4	83.18	83.40	8	60,824	0.01%
2022/08/24	7	82.21	13	82.08	82.10	-6	61,032	-0.01%
2022/08/23	15.1	83.46	6	83.23	83.00	9.1	61,445	0.01%
2022/08/22	26.8	84.02	16	83.67	83.60	10.8	61,908	0.02%
2022/08/19	3	86.73	1	86.80	86.40	2	62,006	0.00%
2022/08/18	7.1	85.85	4	86.65	86.50	3.1	62,392	0.00%
2022/08/17	4.1	86.98	14	86.74	86.40	-9.9	62,883	-0.02%
2022/08/16	30.1	86.22	15	86.47	86.00	15.1	63,549	0.02%
2022/08/15	24.2	87.81	20	87.77	87.50	4.2	65,024	0.01%
2022/08/12	9	91.40	5	91.26	91.10	4	64,330	0.01%
2022/08/11	11	92.75	31	92.13	91.00	-20	64,799	-0.03%
2022/08/10	46	91.87	42.1	91.71	91.10	3.9	64,739	0.01%
2022/08/09	14	92.24	15	92.90	93.30	-1	64,922	0.00%
2022/08/08	3	89.67	2	89.50	91.10	1	65,189	0.00%
2022/08/05	3	90.30	10	89.94	90.50	-7	64,822	-0.01%
2022/08/04	7	86.80	4	86.40	87.50	3	64,639	0.00%
2022/08/03	4.1	87.12	1	87.60	87.00	3.1	64,774	0.00%
2022/08/02	10	87.15	6	87.95	87.50	4	65,237	0.01%
2022/08/01	0	0.00	1.7	89.19	90.00	-1.7	65,706	0.00%
2022/07/29	7	89.24	10	89.86	89.60	-3	66,156	0.00%
2022/07/28	2	88.20	4	86.75	86.50	-2	66,003	0.00%
2022/07/27	3	87.90	1	88.10	88.20	2	66,676	0.00%
2022/07/26	1	86.40	1.1	87.00	86.70	-0.1	66,726	0.00%
2022/07/25	12	86.91	2.2	86.91	86.90	9.8	67,735	0.01%
2022/07/22	8.1	89.26	11.5	89.00	89.50	-3.5	67,498	-0.01%
2022/07/21	8	88.10	13	88.00	88.30	-5	67,386	-0.01%
2022/07/20	4	87.18	14	87.73	86.60	-10	67,091	-0.01%
2022/07/19	50	87.74	65	87.78	87.80	-15	67,290	-0.02%
2022/07/18	4	86.80	4.1	86.29	85.60	-0.1	67,138	0.00%
2022/07/15	7	86.43	1	85.80	86.00	6	67,442	0.01%
2022/07/14	7	85.57	5	86.32	87.50	2	67,226	0.00%
2022/07/13	6	85.23	14.3	84.99	83.90	-8.3	66,766	-0.01%
2022/07/12	11.3	82.63	18	85.00	82.10	-6.7	66,490	-0.01%
2022/07/11	6	87.50	6.2	87.85	88.20	-0.2	65,798	0.00%
2022/07/08	8	85.63	38	86.25	86.50	-30	65,521	-0.05%
2022/07/07	17.2	80.93	30.1	81.76	83.20	-13	64,780	-0.02%
2022/07/06	29.1	82.04	6	82.50	80.30	23.1	64,637	0.04%
2022/07/05	11	78.54	32	81.31	82.10	-21	64,396	-0.03%
2022/07/04	28	78.07	33.1	76.81	78.20	-5.1	63,460	-0.01%
2022/07/01	55.1	80.77	27	79.17	77.80	28.1	63,137	0.04%
2022/06/30	42.1	82.81	38	83.24	82.30	4.1	62,173	0.01%
2022/06/29	66.1	87.11	34	86.74	85.50	32.1	61,324	0.05%
2022/06/28	28.3	89.68	27	90.24	91.70	1.3	59,592	0.00%
2022/06/27	13.7	86.03	19.1	85.98	86.10	-5.4	57,684	-0.01%
2022/06/24	35	99.54	21.4	98.71	98.30	13.7	56,688	0.02%
2022/06/23	52	98.20	32.1	97.10	96.20	19.9	55,115	0.04%
2022/06/22	37.1	104.16	11	103.77	101.00	26.1	54,660	0.05%
2022/06/21	19.3	110.21	112.7	109.10	109.50	-93.4	53,484	-0.17%	大賣/
2022/06/20	41.9	112.11	40	111.15	111.50	1.9	52,638	0.00%
2022/06/17	12	118.33	5	118.20	119.50	7	51,241	0.01%
2022/06/16	58.1	119.11	30	118.97	117.00	28.1	51,178	0.05%
2022/06/15	7	123.79	3	122.50	122.00	4	51,700	0.01%
2022/06/14	18	121.22	9	120.50	123.50	9	54,011	0.02%
2022/06/13	24.2	121.60	7	122.00	120.50	17.2	58,139	0.03%
2022/06/10	45	125.47	3	125.17	126.00	42	62,125	0.07%
2022/06/09	53.1	126.76	11	126.59	126.50	42.1	64,603	0.07%
2022/06/08	44	129.11	71.6	129.37	130.00	-27.6	64,840	-0.04%
2022/06/07	1	126.00	3	127.50	127.00	-2	65,936	0.00%
2022/06/06	8	127.31	5	127.10	126.50	3	68,012	0.00%
2022/06/02	1	126.00	1	126.50	126.50	0	70,608	0.00%
2022/06/01	1	126.00	6	126.75	126.00	-5	74,008	-0.01%
2022/05/31	9	125.06	6	125.75	124.50	3	78,382	0.00%
2022/05/30	5	127.20	6	127.75	127.00	-1	79,315	0.00%
2022/05/27	11	127.00	7	127.43	128.00	4	79,731	0.01%
2022/05/25	0	0.00	4	126.38	127.00	-4	81,062	0.00%
2022/05/24	27	125.65	3.2	126.81	125.00	23.8	81,523	0.03%
2022/05/23	18	123.58	120.1	125.76	127.00	-102.1	81,311	-0.13%	大賣/鉅額交易
2022/05/20	12	117.04	5	117.60	117.50	7	80,820	0.01%
2022/05/19	18.2	113.97	4	113.88	115.00	14.2	81,893	0.02%
2022/05/18	3	117.67	9	117.56	117.50	-6	82,686	-0.01%
2022/05/17	26.2	116.89	10	117.25	116.50	16.2	82,835	0.02%
2022/05/16	47.6	119.33	3	119.17	119.00	44.6	82,318	0.05%
2022/05/13	11	123.95	8	123.50	123.50	3	81,633	0.00%
2022/05/12	7	122.14	4	122.50	121.00	3	82,357	0.00%
2022/05/11	6.1	124.93	2	125.00	124.00	4.1	82,420	0.00%
2022/05/10	12	125.46	9	126.94	127.50	3	82,463	0.00%
2022/05/09	11.6	126.77	13	126.77	126.00	-1.4	82,564	0.00%
2022/05/06	7	129.43	4	129.25	130.50	3	83,956	0.00%
2022/05/05	3	130.33	178	130.78	130.00	-175	84,000	-0.21%	大賣/鉅額交易
2022/05/04	6	130.25	18	129.83	130.00	-12	83,662	-0.01%
2022/05/03	5	125.70	5	126.30	126.50	0	83,182	0.00%
2022/04/29	6	125.50	27.1	125.63	126.00	-21.1	83,396	-0.03%
2022/04/28	3	121.67	0	0.00	120.50	3	83,043	0.00%
2022/04/27	24	120.25	6	120.33	121.00	18	83,084	0.02%
2022/04/26	2	122.25	1	122.00	121.00	1	83,162	0.00%
2022/04/25	26	122.40	153	124.09	121.50	-127	83,168	-0.15%	大賣/鉅額交易
2022/04/22	15	125.10	23.2	126.18	126.50	-8.2	82,614	-0.01%
2022/04/21	12	126.08	11	126.05	125.00	1	82,619	0.00%
2022/04/20	43	124.49	38	123.57	123.50	5	82,611	0.01%
2022/04/19	86	123.47	9	123.61	123.00	77	82,899	0.09%
2022/04/18	10.1	121.61	3	121.67	121.00	7.1	83,044	0.01%
2022/04/15	5.5	122.23	4	123.50	124.00	1.5	83,260	0.00%
2022/04/14	11.9	123.60	8	124.38	122.00	3.9	83,333	0.00%
2022/04/13	5	123.00	8	124.06	124.50	-3	83,224	0.00%
2022/04/12	8	120.44	17	120.29	120.00	-9	83,001	-0.01%
2022/04/11	14	122.86	3	124.00	121.50	11	82,677	0.01%
2022/04/08	24	122.25	31	123.39	124.00	-7	83,699	-0.01%
2022/04/07	28	120.13	7	120.00	119.00	21	84,236	0.02%
2022/04/06	14	123.57	6	123.75	123.50	8	83,973	0.01%
2022/04/01	5	126.00	14.5	126.07	126.50	-9.5	84,317	-0.01%
2022/03/31	2.1	124.48	1	124.00	124.50	1.1	83,818	0.00%
2022/03/30	15.3	124.39	3	124.00	124.00	12.3	83,671	0.01%
2022/03/29	6	124.67	9	125.06	123.50	-3	83,578	0.00%
2022/03/28	23	120.70	17	120.82	122.50	6	83,389	0.01%
2022/03/25	56.6	123.42	17	122.82	122.00	39.6	83,417	0.05%
2022/03/24	11.2	128.64	3	128.00	128.00	8.2	82,453	0.01%
2022/03/23	18	130.56	9	130.22	130.50	9	82,569	0.01%
2022/03/22	12	130.25	54	131.43	129.50	-42	82,630	-0.05%
2022/03/21	11	130.09	52	131.37	131.50	-41	83,027	-0.05%
2022/03/18	39.1	130.78	15	129.50	130.00	24.1	83,743	0.03%
2022/03/17	47	131.19	56.3	130.29	133.00	-9.3	83,304	-0.01%
2022/03/16	56.1	128.30	88	128.81	127.00	-31.9	81,632	-0.04%
2022/03/15	81.5	132.40	38.3	132.97	130.00	43.2	77,870	0.06%
2022/03/14	20	131.03	57.5	131.64	132.50	-37.5	75,063	-0.05%
2022/03/11	9	124.28	13	124.92	125.50	-4	74,144	-0.01%
2022/03/10	37.2	126.78	18	125.94	124.00	19.2	74,720	0.03%
2022/03/09	15	122.67	28.1	123.01	125.50	-13.1	74,426	-0.02%
2022/03/08	105	123.15	110	122.76	118.00	-5	75,309	-0.01%	大買/大賣/
2022/03/07	63.3	128.19	37	131.20	125.50	26.3	73,027	0.04%
2022/03/04	102.3	133.97	133.8	133.11	133.00	-31.5	70,755	-0.04%	大買/大賣/
2022/03/03	75	123.41	76	125.05	125.00	-1	67,329	0.00%
2022/03/02	15	120.40	23	121.09	120.50	-8	67,365	-0.01%
2022/03/01	18	119.64	19	118.34	120.50	-1	67,492	0.00%
2022/02/25	3	115.83	18	115.42	115.50	-15	66,518	-0.02%
2022/02/24	18	112.50	24.2	113.93	112.50	-6.2	66,509	-0.01%
2022/02/23	10	115.65	18	115.58	116.00	-8	66,667	-0.01%
2022/02/22	35	113.79	16	113.28	113.50	19	66,784	0.03%
2022/02/21	35	118.64	31	119.44	119.50	4	66,056	0.01%
2022/02/18	33	116.80	22	115.50	116.50	11	65,633	0.02%
2022/02/17	1	114.00	17.1	112.57	112.00	-16.1	65,389	-0.02%
2022/02/16	25	112.98	21	112.88	112.50	4	65,849	0.01%
2022/02/15	7	111.00	6	111.17	111.00	1	67,216	0.00%
2022/02/14	25	112.32	42.1	112.95	110.50	-17.1	69,698	-0.02%
2022/02/11	35.3	113.76	5	114.00	112.00	30.3	70,922	0.04%
2022/02/10	8	113.31	9	112.83	114.00	-1	73,391	0.00%
2022/02/09	13	113.62	11	112.36	112.00	2	75,972	0.00%
2022/02/08	39.2	111.80	43.2	113.02	112.50	-4	76,404	-0.01%
2022/02/07	3	106.00	5	106.00	108.00	-2	75,977	0.00%
2022/01/26	4	98.78	10	98.82	98.60	-6	77,797	-0.01%
2022/01/25	20	97.67	3	96.93	95.10	17	78,903	0.02%
2022/01/24	11.2	98.28	8	98.91	99.90	3.2	79,863	0.00%
2022/01/21	18.2	100.60	27	99.74	99.00	-8.8	81,531	-0.01%
2022/01/20	16	104.50	0	0.00	104.00	16	81,873	0.02%
2022/01/19	9.1	104.94	5	104.50	104.00	4.1	82,182	0.00%
2022/01/18	10	105.30	11	107.00	106.50	-1	82,578	0.00%
2022/01/17	6	105.33	12	105.96	105.50	-6	84,025	-0.01%
2022/01/14	5	104.90	5	105.50	107.50	0	85,320	0.00%
2022/01/13	13	105.77	2	107.00	105.00	11	85,258	0.01%
2022/01/12	29.1	109.89	34	108.21	108.00	-4.9	85,586	-0.01%
2022/01/11	6	112.17	18	112.50	112.00	-12	86,061	-0.01%
2022/01/10	19	111.40	7	111.57	111.50	12	88,288	0.01%
2022/01/07	17	113.44	14	114.11	113.50	3	88,943	0.00%
2022/01/06	60	114.48	54	114.61	114.50	6	90,871	0.01%
2022/01/05	13	115.31	4.2	115.50	115.00	8.8	92,607	0.01%
2022/01/04	50	115.00	74	114.48	115.50	-24	94,435	-0.03%
2022/01/03	100.1	116.14	55	118.08	114.50	45.1	95,492	0.05%
2021/12/30	23.1	121.32	5	121.48	121.00	18.1	96,085	0.02%
2021/12/29	48	124.70	7	125.07	124.50	41	96,956	0.04%
2021/12/28	50	125.41	16	125.88	125.00	34	99,686	0.03%
2021/12/27	60	122.93	1.3	122.50	122.50	58.7	102,126	0.06%
2021/12/24	47.3	123.23	2	122.00	122.50	45.3	104,474	0.04%
2021/12/23	124.1	124.55	12	124.54	122.50	112.1	104,848	0.11%	大買/鉅額交易
2021/12/22	48	125.21	20	124.55	124.00	28	105,445	0.03%
2021/12/21	5	124.40	13	124.69	125.50	-8	106,154	-0.01%
2021/12/20	13	122.85	8	122.06	122.00	5	106,601	0.00%
2021/12/17	5.4	123.70	15	124.77	123.50	-9.6	107,404	-0.01%
2021/12/16	9.3	123.00	9	123.50	122.00	0.3	107,424	0.00%
2021/12/15	13	121.54	9	121.61	122.50	4	107,772	0.00%
2021/12/14	57.2	123.69	26	122.06	120.00	31.2	108,598	0.03%
2021/12/13	25.2	128.17	79	128.01	127.50	-53.8	107,638	-0.05%
2021/12/10	49	124.85	45	124.39	124.00	4	107,904	0.00%
2021/12/09	12.2	127.38	42.4	128.26	128.50	-30.2	108,286	-0.03%
2021/12/08	52.2	128.01	31.1	128.09	127.00	21.1	108,570	0.02%
2021/12/07	49.8	126.45	45	127.31	126.50	4.8	108,326	0.00%
2021/12/06	26	126.63	64	126.23	125.50	-38	107,348	-0.04%
2021/12/03	52.6	123.59	25	123.80	121.00	27.6	107,425	0.03%
2021/12/02	43.5	121.52	94.1	119.61	122.00	-50.6	108,920	-0.05%
2021/12/01	21	115.79	14.1	115.89	115.00	6.9	108,146	0.01%
2021/11/30	21	114.21	24	114.02	115.50	-3	109,446	0.00%
2021/11/29	34	110.74	88	110.91	110.00	-54	110,108	-0.05%
2021/11/26	48	110.58	41	112.16	108.50	7	111,251	0.01%
2021/11/25	12	114.88	47	114.29	114.50	-35	111,468	-0.03%
2021/11/24	15	111.57	3.5	111.21	111.00	11.5	111,235	0.01%
2021/11/23	5	111.40	23	111.91	111.00	-18	112,812	-0.02%
2021/11/22	22	111.25	19	110.87	110.50	3	114,198	0.00%
2021/11/19	23.4	109.12	13	109.00	107.50	10.4	114,975	0.01%
2021/11/18	25	109.12	33.2	109.56	109.50	-8.2	117,677	-0.01%
2021/11/17	34.3	108.13	18	107.86	107.50	16.3	121,270	0.01%
2021/11/16	21	109.26	36	107.83	110.00	-15	123,103	-0.01%
2021/11/15	14	106.21	19	107.61	105.00	-5	127,419	0.00%
2021/11/12	32	107.64	23.2	107.89	106.50	8.8	131,716	0.01%
2021/11/11	49	111.30	36.4	112.70	106.00	12.6	132,977	0.01%
2021/11/10	66	117.39	39.1	118.47	115.00	26.9	135,003	0.02%
2021/11/09	47	117.19	31.5	117.06	116.00	15.5	140,209	0.01%
2021/11/08	35.2	110.43	96.4	112.49	118.00	-61.2	142,061	-0.04%
2021/11/05	26.5	106.14	26.6	106.75	107.50	-0.1	139,337	0.00%
2021/11/04	19	109.39	28.1	109.57	106.00	-9.1	138,354	-0.01%
2021/11/03	39.5	106.21	35.3	106.81	108.50	4.2	136,510	0.00%
2021/11/02	37	100.82	44	101.53	101.50	-7	134,128	-0.01%
2021/11/01	24	98.62	19.6	99.82	98.00	4.4	132,545	0.00%
2021/10/29	23	95.01	57.3	93.62	96.50	-34.3	131,175	-0.03%
2021/10/28	28	91.20	45.2	91.87	90.60	-17.2	129,241	-0.01%
2021/10/27	14	89.24	3	89.37	89.30	11	128,450	0.01%
2021/10/26	59	90.16	48	90.11	90.40	11	128,539	0.01%
2021/10/25	8	87.63	24	87.42	89.50	-16	128,190	-0.01%
2021/10/22	35	86.15	34	86.54	85.10	1	134,285	0.00%
2021/10/21	46	89.49	59	90.14	89.30	-13	138,034	-0.01%
2021/10/20	23	89.39	28	90.65	88.30	-5	141,419	0.00%
2021/10/19	61	89.00	65.5	88.85	88.00	-4.5	147,572	0.00%
2021/10/18	45	87.24	21.5	86.73	89.00	23.6	153,817	0.02%
2021/10/15	44.1	92.30	49	92.79	92.30	-5	158,915	0.00%
2021/10/14	39.1	91.21	54	91.34	92.40	-14.9	165,462	-0.01%
2021/10/13	48.2	90.26	28.5	90.42	88.50	19.7	169,792	0.01%
2021/10/12	29	90.26	30	89.28	87.40	-1	178,274	0.00%
2021/10/08	43.5	98.36	55	98.29	96.80	-11.6	182,954	-0.01%
2021/10/07	49	98.76	39.5	97.98	98.50	9.5	193,894	0.00%
2021/10/06	20	95.17	45	96.71	92.50	-25	200,591	-0.01%
2021/10/05	40.1	95.33	47.5	93.59	98.20	-7.4	207,184	0.00%
2021/10/04	112.4	100.23	102.5	101.80	97.20	9.9	213,430	0.00%	大買/大賣/
2021/10/01	114.3	110.43	95.5	109.38	108.00	18.8	221,206	0.01%	大買/
2021/09/30	7	117.71	8	118.38	119.50	-1	228,637	0.00%
2021/09/29	66.4	118.27	52	116.89	116.50	14.4	234,860	0.01%
2021/09/28	36	120.35	49	119.89	119.00	-13	235,128	-0.01%
2021/09/27	82	126.40	58	125.94	124.50	24	235,404	0.01%
2021/09/24	55	126.46	45.3	125.88	126.50	9.8	235,906	0.00%
2021/09/23	15	121.67	36	122.26	121.50	-21	235,844	-0.01%
2021/09/22	20	119.78	3	121.33	119.50	17	236,684	0.01%
2021/09/17	31	122.13	41	122.01	123.00	-10	237,068	0.00%
2021/09/16	14	120.78	22	118.64	118.00	-8	236,470	0.00%
2021/09/15	32.1	117.88	32	119.28	121.50	0.1	236,838	0.00%
2021/09/14	48.1	123.02	23	122.52	117.50	25.1	237,316	0.01%
2021/09/13	59	126.44	72	126.37	124.50	-13	237,488	-0.01%
2021/09/10	62	123.41	52	123.79	125.50	10	246,873	0.00%
2021/09/09	47	120.35	47	120.79	121.50	0	257,351	0.00%
2021/09/08	74	120.19	92.1	119.75	122.00	-18.1	263,381	-0.01%
2021/09/07	72.1	118.04	100	119.72	120.50	-27.9	272,442	-0.01%
2021/09/06	60.1	116.49	64	115.48	113.00	-4	276,298	0.00%
2021/09/03	103.2	123.43	87	121.76	120.50	16.2	281,059	0.01%	大買/
2021/09/02	74.3	124.64	89.4	124.38	126.00	-15.1	284,216	-0.01%
2021/09/01	124	128.12	105.3	127.18	125.00	18.8	287,620	0.01%	大買/大賣/
2021/08/31	81.2	133.30	73	132.88	133.50	8.2	289,436	0.00%
2021/08/30	24	137.71	13	138.31	136.00	11	296,177	0.00%
2021/08/27	93	136.95	117	138.33	137.00	-24	301,757	-0.01%	大賣/
2021/08/26	96.2	136.96	101	137.30	140.00	-4.9	307,355	0.00%	大賣/
2021/08/25	51.3	135.31	87	135.95	138.50	-35.7	313,162	-0.01%
2021/08/24	188.2	139.60	159.2	138.37	134.50	29	317,742	0.01%	大買/大賣/
2021/08/23	156.2	140.10	127.7	140.98	139.50	28.5	322,119	0.01%	大買/大賣/
2021/08/20	52.2	128.74	111.7	128.65	130.50	-59.5	325,644	-0.02%	大賣/
2021/08/19	217.1	132.84	138	132.54	126.50	79.1	335,133	0.02%	大買/大賣/
2021/08/18	102.1	127.68	104	130.33	136.50	-1.9	341,307	0.00%	大買/大賣/
2021/08/17	72	128.26	154	128.21	124.50	-82	345,747	-0.02%	大賣/
2021/08/16	169.2	131.00	363	129.93	126.00	-193.8	353,207	-0.05%	大買/大賣/鉅額交易
2021/08/13	414	136.51	130	136.35	133.00	284	356,926	0.08%	大買/大賣/鉅額交易
2021/08/12	88.1	124.95	180	128.81	133.50	-91.9	361,288	-0.03%	大賣/
2021/08/11	1.1	123.33	1	122.00	125.00	0.1	362,298	0.00%
2021/08/10	30.1	128.23	0	0.00	130.00	30.1	366,350	0.01%
2021/08/09	0	0.00	21	133.60	132.50	-21	375,355	-0.01%
2021/08/06	3	133.00	20	130.25	131.00	-17	385,819	0.00%
2021/08/05	0	0.00	8	126.44	125.50	-8	394,945	0.00%
2021/08/04	0	126.50	1.5	128.51	129.00	-1.5	400,626	0.00%
2021/08/03	4	125.50	2	126.50	126.00	2	409,286	0.00%
2021/08/02	6	117.33	13	113.62	120.00	-7	416,150	0.00%
2021/07/30	20.1	131.31	5	131.20	117.00	15.1	423,521	0.00%
2021/07/29	4	121.00	18	124.92	129.50	-14	430,617	0.00%
2021/07/28	356.2	118.15	214.4	116.51	118.00	141.8	438,242	0.03%	大買/大賣/鉅額交易
2021/07/27	103.4	127.04	218.4	124.34	122.50	-115	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	109.9	141.27	78	142.25	136.00	31.9	443,188	0.01%	大買/
2021/07/23	278.8	139.07	123.2	143.39	145.50	155.6	444,634	0.04%	大買/大賣/鉅額交易
2021/07/22	94.4	142.36	79.1	141.98	140.50	15.3	444,272	0.00%
2021/07/21	291.4	161.51	302.1	158.24	153.50	-10.7	443,347	0.00%	大買/大賣/
2021/07/20	134.1	177.32	120.1	176.89	170.50	14	438,485	0.00%	大買/大賣/
2021/07/19	144.3	192.24	131.3	191.05	188.00	13	437,498	0.00%	大買/大賣/
2021/07/16	216	187.44	169.3	188.54	188.00	46.7	431,890	0.01%	大買/大賣/
2021/07/15	257.1	172.87	336.3	175.34	179.00	-79.2	421,928	-0.02%	大買/大賣/
2021/07/14	232.5	173.15	244.7	171.35	163.00	-12.1	415,579	0.00%	大買/大賣/
2021/07/13	310.5	190.46	197.4	182.39	176.00	113.1	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	342.8	199.41	467.1	202.12	195.50	-124.2	395,926	-0.03%	大買/大賣/鉅額交易
2021/07/09	344.2	210.40	194.1	209.60	195.50	150.1	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	618.2	210.35	533	211.58	216.50	85.2	379,248	0.02%	大買/大賣/
2021/07/07	333	217.47	349.3	222.41	210.00	-16.3	368,918	0.00%	大買/大賣/
2021/07/06	277.1	213.57	145.5	215.03	216.50	131.6	359,596	0.04%	大買/大賣/鉅額交易
2021/07/05	10.3	188.54	102.6	195.94	197.00	-92.3	353,712	-0.03%	大賣/
2021/07/02	31	190.40	63	191.43	191.00	-32	356,844	-0.01%
2021/07/01	168.5	196.54	65.2	197.44	196.00	103.3	356,879	0.03%	大買/鉅額交易
2021/06/30	39.6	173.66	38.5	175.61	182.50	1.1	356,519	0.00%
2021/06/29	63.8	168.28	45.1	166.03	166.00	18.8	356,354	0.01%
2021/06/28	23.8	161.37	57.4	159.76	166.00	-33.6	356,036	-0.01%
2021/06/25	30	151.65	21	150.38	151.00	9	355,308	0.00%
2021/06/24	60.2	143.97	24	144.48	149.00	36.2	355,062	0.01%
2021/06/23	58.2	142.81	46.3	140.96	139.50	11.9	354,532	0.00%
2021/06/22	39.5	159.93	27.1	157.41	154.50	12.4	353,074	0.00%
2021/06/21	530.7	157.75	481.2	157.33	158.50	49.5	352,224	0.01%	大買/大賣/
2021/06/18	322.6	146.00	349.2	147.85	149.50	-26.6	343,265	-0.01%	大買/大賣/
2021/06/17	242.2	131.10	162	132.24	140.50	80.2	335,123	0.02%	大買/大賣/
2021/06/16	323.2	134.15	266.1	134.53	130.00	57.1	333,803	0.02%	大買/大賣/
2021/06/15	84.1	123.29	392.9	121.00	127.50	-308.8	325,696	-0.09%	大賣/鉅額交易
2021/06/11	345	116.73	130	116.58	116.00	215	322,158	0.07%	大買/大賣/鉅額交易
2021/06/09	336.8	112.79	131	114.87	113.00	205.8	317,997	0.06%	大買/大賣/鉅額交易
2021/06/08	67	111.42	84	111.42	114.50	-17	317,367	-0.01%
2021/06/07	124.4	109.39	373	113.25	107.00	-248.6	316,138	-0.08%	大買/大賣/鉅額交易
2021/06/04	360	117.22	245.9	116.19	115.50	114.1	310,473	0.04%	大買/大賣/鉅額交易
2021/06/03	264.3	114.25	101	114.82	112.50	163.3	305,815	0.05%	大買/大賣/鉅額交易
2021/06/02	144	114.10	303.2	114.02	111.00	-159.2	300,491	-0.05%	大買/大賣/鉅額交易
2021/06/01	248.3	110.57	216.9	107.37	112.50	31.4	294,111	0.01%	大買/大賣/
2021/05/31	277.3	110.37	121.1	108.12	102.50	156.2	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	231.1	107.02	292.2	106.80	108.00	-61.1	284,171	-0.02%	大買/大賣/
2021/05/27	335	101.86	347.9	102.54	103.00	-12.9	282,340	0.00%	大買/大賣/
2021/05/26	353	95.31	231.3	94.19	98.80	121.7	273,176	0.04%	大買/大賣/鉅額交易
2021/05/25	193.2	88.64	384.8	88.32	91.00	-191.6	264,602	-0.07%	大買/大賣/鉅額交易
2021/05/24	401.2	95.71	215.1	96.43	93.10	186.1	258,762	0.07%	大買/大賣/鉅額交易
2021/05/21	87.2	88.44	126	89.40	91.80	-38.8	254,732	-0.02%	大賣/
2021/05/20	313.1	83.62	219.1	84.21	83.50	94	249,501	0.04%	大買/大賣/
2021/05/19	129.4	77.85	121.4	78.26	80.50	8	240,679	0.00%	大買/大賣/
2021/05/18	28.3	70.37	56	72.67	73.20	-27.8	240,357	-0.01%
2021/05/17	146	69.45	151	69.28	66.60	-5	239,398	0.00%	大買/大賣/
2021/05/14	128.4	76.05	252	78.39	74.00	-123.6	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	150.3	81.71	144.3	81.26	79.20	6	223,617	0.00%	大買/大賣/
2021/05/12	64.1	91.39	57.1	92.56	87.90	7	219,837	0.00%
2021/05/11	115.6	99.77	177	98.69	97.60	-61.4	217,333	-0.03%	大買/大賣/
2021/05/10	265.1	96.91	165	96.77	100.50	100.1	211,021	0.05%	大買/大賣/
2021/05/07	187.1	86.86	229.1	87.82	91.50	-42	205,669	-0.02%	大買/大賣/
2021/05/06	147.7	87.45	129.3	86.63	84.30	18.4	199,980	0.01%	大買/大賣/
2021/05/05	114	83.44	118	84.19	87.00	-4	194,188	0.00%	大買/大賣/
2021/05/04	216.4	86.23	124	84.85	80.00	92.4	188,143	0.05%	大買/大賣/
2021/05/03	43.6	86.57	44.5	87.09	87.70	-1	178,164	0.00%
2021/04/29	109.1	74.67	115	75.47	79.80	-6	176,200	0.00%	大買/大賣/
2021/04/28	86.6	75.03	52	74.10	75.00	34.6	175,065	0.02%
2021/04/27	117.7	70.70	173.2	70.89	72.00	-55.4	173,347	-0.03%	大買/大賣/
2021/04/26	36	65.77	54.2	65.35	66.40	-18.2	173,132	-0.01%
2021/04/23	60.1	59.20	56.3	60.15	60.40	3.8	171,013	0.00%
2021/04/22	13.1	61.94	9	65.79	59.60	4.1	164,496	0.00%
2021/04/21	5	62.01	2.5	62.63	62.70	2.6	164,016	0.00%
2021/04/20	4	54.60	1.2	55.63	57.00	2.8	164,103	0.00%
2021/04/19	12.1	53.28	5.2	54.47	55.00	6.9	164,405	0.00%
2021/04/16	2.1	47.93	6.2	47.58	50.60	-4.1	164,100	0.00%
2021/04/15	3.1	47.18	12	46.94	46.70	-8.9	164,510	-0.01%
2021/04/14	1	44.56	11	43.75	45.50	-10.1	164,583	-0.01%
2021/04/13	0.1	46.55	3	46.80	44.80	-2.9	164,633	0.00%
2021/04/12	0.6	45.50	1.4	45.01	46.10	-0.9	164,629	0.00%
2021/04/09	6.4	41.87	8.1	42.48	42.75	-1.7	165,508	0.00%
2021/04/08	76.1	46.31	89.1	46.03	46.20	-13.1	166,041	-0.01%
2021/04/07	15.9	45.17	13	44.75	46.35	2.9	163,315	0.00%
2021/04/06	68.2	41.40	26	42.61	44.15	42.2	167,064	0.03%
2021/04/01	20.8	39.50	22	39.29	40.15	-1.3	166,929	0.00%
2021/03/31	20.1	37.52	31.1	37.24	37.70	-11	168,610	-0.01%
2021/03/30	15.1	35.35	5.9	35.04	35.40	9.2	170,852	0.01%
2021/03/29	0	0.00	52	35.19	35.25	-52	173,799	-0.03%
2021/03/26	8	33.34	8	33.75	34.00	0	177,613	0.00%
2021/03/25	2.2	32.74	27.2	32.54	32.50	-25	180,526	-0.01%
2021/03/24	31.2	32.89	1.5	33.40	33.80	29.7	183,190	0.02%
2021/03/23	20.1	34.63	6	34.96	33.50	14.1	183,605	0.01%
2021/03/22	47	35.56	43	35.70	35.85	4	183,839	0.00%
2021/03/19	108	31.88	89	32.06	32.60	19	183,461	0.01%	大買/
2021/03/18	30	31.42	49	31.65	31.90	-19	179,519	-0.01%
2021/03/17	23	31.07	25	30.77	31.30	-2	178,101	0.00%
2021/03/16	74	30.38	19	30.33	30.05	55	175,723	0.03%
2021/03/15	52	30.27	101.5	30.15	31.30	-49.5	173,929	-0.03%	大賣/
2021/03/12	70.2	28.99	42	29.23	29.15	28.2	171,598	0.02%
2021/03/11	34	28.94	28	28.34	28.10	6	167,339	0.00%
2021/03/10	21	27.90	35	28.10	28.00	-14	164,597	-0.01%
2021/03/09	12	27.01	16	27.36	27.60	-4	162,088	0.00%
2021/03/08	25	27.04	31	26.90	26.80	-6	160,756	0.00%
2021/03/05	31	26.52	11	26.56	26.05	20	159,337	0.01%
2021/03/04	37	27.04	39	26.71	26.60	-2	158,383	0.00%
2021/03/03	75	27.33	97	27.09	27.60	-22	157,418	-0.01%
2021/03/02	56	29.23	142	27.68	27.10	-86	155,628	-0.06%	大賣/
2021/02/26	44	28.46	58	28.41	29.00	-14	151,002	-0.01%
2021/02/25	27	28.76	57	28.66	28.50	-30	148,592	-0.02%
2021/02/24	45	28.47	45	28.72	27.90	0	146,173	0.00%
2021/02/23	51	28.66	75.1	28.87	28.25	-24.1	142,744	-0.02%
2021/02/22	23.1	27.86	92	28.09	28.15	-68.9	136,924	-0.05%
2021/02/19	55	25.18	43	25.11	25.60	12	134,800	0.01%
2021/02/18	102	24.87	133	25.32	25.55	-31	132,533	-0.02%	大買/大賣/
2021/02/17	50	22.54	63	22.91	23.65	-13	127,312	-0.01%
2021/02/05	32	21.81	18	21.73	21.50	14	124,684	0.01%
2021/02/04	31	21.86	23	21.84	21.95	8	124,262	0.01%
2021/02/03	173	21.67	105	21.82	21.60	68	123,587	0.06%	大買/大賣/
2021/02/02	42	19.74	14	20.01	20.95	28	119,774	0.02%
2021/02/01	20	19.23	21	19.23	19.05	-1	118,145	0.00%
2021/01/29	59	20.54	50	20.18	19.75	9	116,569	0.01%
2021/01/28	28	20.86	13	20.76	20.70	15	115,488	0.01%
2021/01/27	32	21.04	25	21.05	20.80	7	114,260	0.01%
2021/01/26	29	22.61	37	22.28	21.60	-8	112,583	-0.01%
2021/01/25	99	23.29	72.2	23.39	23.00	26.8	110,642	0.02%
2021/01/22	37	21.72	68	22.12	22.60	-31	108,188	-0.03%
2021/01/21	37	21.30	17	21.45	20.85	20	105,576	0.02%
2021/01/20	18.2	20.95	127	20.78	20.20	-108.8	101,734	-0.11%	大賣/鉅額交易
2021/01/19	100	23.81	29	24.84	21.85	71	97,764	0.07%
2021/01/18	0	0.00	1	22.05	23.80	-1	93,141	0.00%
2021/01/15	6	23.35	0	0.00	23.35	6	92,675	0.01%
2021/01/14	0	0.00	5	26.40	25.90	-5	92,322	-0.01%
2021/01/13	1	25.70	2	24.93	24.00	-1	91,662	0.00%
2021/01/12	8.7	25.73	6	26.25	25.70	2.7	90,925	0.00%
2021/01/11	2	28.20	10	28.24	28.55	-8	90,036	-0.01%
2021/01/08	6	26.40	2	26.40	27.30	4	89,573	0.00%
2021/01/07	2.5	25.95	0	0.00	25.95	2.5	88,545	0.00%
2021/01/06	28	29.61	0.2	32.00	28.80	27.8	87,849	0.03%
2021/01/05	17	30.68	3	31.20	32.00	14	87,095	0.02%
2021/01/04	23	31.54	14	31.63	32.15	9	86,404	0.01%
2020/12/31	40	28.58	23.1	28.39	29.25	16.9	84,864	0.02%
2020/12/30	25	27.27	120	26.25	27.50	-95	83,413	-0.11%	大賣/
2020/12/29	234	27.82	70	27.73	27.90	164	81,779	0.20%	大買/鉅額交易
2020/12/28	17	24.60	22	25.31	25.40	-5	76,844	-0.01%
2020/12/25	12	22.98	111	22.88	23.10	-99	75,571	-0.13%	大賣/
2020/12/24	120	20.23	42.4	20.24	21.00	77.6	72,724	0.11%	大買/
2020/12/23	33	18.69	71	19.56	20.40	-38	69,285	-0.05%
2020/12/22	138	19.01	119.1	19.06	18.55	18.9	65,900	0.03%	大買/大賣/
2020/12/21	69	18.30	45	18.33	18.95	24	61,267	0.04%
2020/12/18	43	16.46	81	16.83	17.25	-38	57,813	-0.07%
2020/12/17	9	15.76	5	15.72	15.70	4	54,615	0.01%
2020/12/16	24	15.46	38	15.73	15.85	-14	53,429	-0.03%
2020/12/15	151	15.79	42	15.81	15.55	109	51,443	0.21%	大買/鉅額交易
2020/12/14	16	14.31	27	14.39	15.05	-11	47,680	-0.02%
2020/12/11	26	13.92	29	14.08	13.70	-3	45,914	-0.01%
2020/12/10	17	14.63	104	14.40	14.35	-87	44,395	-0.20%	大賣/
2020/12/09	65	14.37	16	14.33	14.40	49	43,318	0.11%
2020/12/08	98	13.92	10	13.62	14.05	88	41,790	0.21%
2020/12/07	4	12.88	4	12.93	12.85	0	39,863	0.00%
2020/12/04	13	12.72	0	0.00	12.85	13	39,614	0.03%
2020/12/03	11	12.88	3	13.00	12.75	8	39,836	0.02%
2020/12/02	9	12.74	3	12.90	12.90	6	39,983	0.02%
2020/12/01	24	12.83	23	13.19	13.05	1	39,773	0.00%
2020/11/30	8	13.60	13	13.58	13.25	-5	39,186	-0.01%
2020/11/27	7	13.52	17	13.56	13.60	-10	38,799	-0.03%
2020/11/26	23	13.73	12	13.63	13.55	11	39,024	0.03%
2020/11/25	22	13.36	10	13.43	13.60	12	37,940	0.03%
2020/11/24	2	13.05	4	13.20	13.05	-2	36,503	-0.01%
2020/11/23	1	13.00	2	12.85	13.00	-1	36,077	0.00%
2020/11/20	14	12.70	5	12.72	12.80	9	36,061	0.02%
2020/11/19	6	12.72	2	12.78	12.75	4	35,891	0.01%
2020/11/18	15	12.88	18	12.75	13.00	-3	35,285	-0.01%
2020/11/17	6	12.48	0	0.00	12.50	6	34,088	0.02%
2020/11/16	1	12.65	8	12.51	12.50	-7	33,507	-0.02%
2020/11/13	23	12.57	12	12.56	12.50	11	32,987	0.03%
2020/11/12	22	12.68	5	12.99	12.35	17	32,192	0.05%
2020/11/11	14	13.11	11	12.79	13.55	3	31,069	0.01%
2020/11/10	41	13.88	18	13.56	13.60	23	29,680	0.08%
2020/11/09	9	13.66	44	14.05	14.10	-35	27,977	-0.13%
2020/11/06	25	12.80	10	12.83	12.90	15	26,436	0.06%
2020/11/05	3	12.48	7	12.15	12.25	-4	25,773	-0.02%
2020/11/04	19	12.09	65	11.82	12.50	-46	25,082	-0.18%
2020/11/03	2	11.95	32	11.66	11.75	-30	24,036	-0.12%
2020/11/02	62	11.65	168	11.72	11.60	-106	23,624	-0.45%	大賣/鉅額交易
2020/10/30	110	11.67	65	11.62	11.50	45	23,097	0.19%	大買/
2020/10/29	60	11.13	50	11.20	11.60	10	22,271	0.04%
2020/10/28	111	11.81	1	11.45	11.45	110	21,599	0.51%	大買/鉅額交易
2020/10/27	55	11.67	98	11.67	12.00	-43	20,898	-0.21%
2020/10/26	5	11.68	23	11.81	12.10	-18	19,703	-0.09%
2020/10/23	13	10.99	17	10.76	11.00	-4	17,875	-0.02%
2020/10/22	1	10.40	0	0.00	10.45	1	17,349	0.01%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	114	10.43	0	0.00	10.60	114	17,162	0.66%	大買/鉅額交易
2020/10/14	0	0.00	20	10.15	10.20	-20	16,227	-0.12%
2020/10/13	1	10.20	0	0.00	10.25	1	16,135	0.01%
2020/10/12	2	9.90	0	0.00	10.00	2	15,831	0.01%
2020/10/08	0	0.00	2	10.30	10.05	-2	15,745	-0.01%
2020/10/07	4	10.30	0	0.00	10.20	4	15,616	0.03%
2020/10/05	0	0.00	1	9.94	10.15	-1	15,248	-0.01%
2020/09/29	0	0.00	10	9.75	9.61	-10	14,902	-0.07%
2020/09/28	0	0.00	7	9.46	9.45	-7	14,780	-0.05%
2020/09/25	15	9.53	2	9.55	9.75	13	14,620	0.09%
2020/09/24	0	0.00	1	9.22	9.01	-1	14,303	-0.01%
2020/09/22	0	0.00	1	9.88	9.97	-1	13,868	-0.01%
2020/09/21	0	0.00	8	9.92	9.88	-8	13,649	-0.06%
2020/09/16	0	0.00	1	9.96	9.81	-1	13,283	-0.01%
2020/09/15	26	10.10	0	0.00	10.20	26	12,987	0.20%
2020/09/11	8	10.32	4	10.73	10.20	4	12,460	0.03%
2020/09/10	12	10.99	0	0.00	10.95	12	11,789	0.10%
2020/09/09	5	11.25	7	11.11	11.30	-2	11,470	-0.02%
2020/09/08	5	11.34	20	11.35	11.25	-15	11,174	-0.13%
2020/09/07	2	11.65	12	11.90	11.95	-10	10,524	-0.10%
2020/09/04	30	11.44	2	10.75	11.50	28	9,850	0.28%
2020/09/03	4	11.05	8	10.93	11.05	-4	9,363	-0.04%
2020/09/02	7	10.90	1	10.65	11.00	6	8,900	0.07%
2020/09/01	1	10.50	30	10.43	10.60	-29	8,377	-0.35%
2020/08/31	31	9.86	31	9.85	10.10	0	7,563	0.00%
2020/08/28	15	9.29	48	9.35	9.21	-33	7,152	-0.46%
2020/08/27	41	9.34	4	9.48	9.36	37	6,942	0.53%
2020/08/26	25	9.24	8	9.12	9.61	17	6,374	0.27%
2020/08/25	9	8.44	4	8.50	8.74	5	5,435	0.09%
2020/08/17	0	0.00	20	8.46	8.62	-20	4,208	-0.48%
2020/08/14	19	8.24	12	8.56	8.59	7	3,969	0.18%
2020/05/21	2	6.83	0	0.00	6.83	2	3,236	0.06%
2020/03/17	2	4.98	0	0.00	4.95	2	1,673	0.12%
2020/03/13	0	0.00	10	5.63	5.68	-10	1,559	-0.64%
2019/12/20	10	7.23	0	0.00	7.23	10	1,330	0.75%
2019/12/13	0	0.00	2	7.27	7.26	-2	1,315	-0.15%
2019/12/03	2	7.52	0	0.00	7.50	2	1,315	0.15%
2019/11/14	4	7.36	0	0.00	7.33	4	1,134	0.35%
2019/11/11	3	7.51	0	0.00	7.51	3	1,196	0.25%
2019/11/08	0	0.00	0.5	7.50	7.54	-0.5	1,223	-0.04%
2019/10/15	3	7.52	0	0.00	7.53	3	2,001	0.15%
2019/09/26	0	0.00	3	7.88	7.88	-3	2,330	-0.13%
2019/09/19	0	0.00	0	7.92	7.93	0	2,364	0.00%
2019/08/21	3	7.97	0	0.00	8.00	3	2,453	0.12%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/16	0	0.00	5	7.94	8.10	-5	2,397	-0.21%
2019/07/29	10	8.87	0	0.00	8.88	10	2,376	0.42%
2019/07/11	0	0.00	1	8.63	8.72	-1	1,722	-0.06%
2019/07/09	1	8.39	0	0.00	8.40	1	1,698	0.06%
2019/06/13	2	7.99	0	0.00	7.98	2	1,571	0.13%
2019/05/23	0	0.00	0.5	8.05	8.06	-0.5	1,881	-0.02%
2019/05/17	1	8.00	0	0.00	7.96	1	1,875	0.05%
2019/04/18	0	0.00	0.1	8.78	8.81	-0.1	1,685	0.00%
2019/04/17	0	0.00	46	8.82	8.90	-46	1,683	-2.73%
2019/03/20	3	8.79	0	0.00	8.83	3	1,956	0.15%
2019/02/20	2	8.84	0	0.00	8.85	2	2,242	0.09%
2018/12/19	0	0.00	2	9.23	9.30	-2	3,175	-0.06%
2018/12/17	1	9.20	0	0.00	9.41	1	3,083	0.03%
2018/12/14	1	8.97	0	0.00	8.99	1	2,956	0.03%
2018/12/13	0	0.00	35	9.00	9.00	-35	2,963	-1.18%
2018/12/04	3	9.02	0	0.00	9.06	3	2,838	0.11%
2018/12/03	35	8.97	0	0.00	9.00	35	2,786	1.26%
2018/10/12	10	7.40	10	7.33	7.43	0	2,212	0.00%
2018/10/09	5	8.40	0	0.00	8.38	5	2,086	0.24%
2018/08/31	0	0.00	10	8.81	8.84	-10	2,925	-0.34%
2018/08/21	0	0.00	1.5	8.67	8.69	-1.5	3,508	-0.04%
2018/07/25	5	9.25	0	0.00	9.23	5	4,403	0.11%
2018/07/06	0	0.00	0.5	8.70	8.73	-0.5	4,603	-0.01%
2018/07/03	10	8.88	0	0.00	8.90	10	4,620	0.22%
2018/06/22	10	9.48	0	0.00	9.47	10	4,403	0.23%
2018/06/20	3	9.81	0	0.00	9.69	3	4,411	0.07%
2018/05/28	0	0.00	5	9.51	9.75	-5	4,399	-0.11%
2018/05/22	10	9.40	0	0.00	9.42	10	4,581	0.22%
2018/05/18	0	0.00	3	9.20	9.17	-3	4,578	-0.07%
2018/05/17	5	9.41	0	0.00	9.29	5	4,805	0.10%
2018/04/13	0	0.00	1	10.65	10.60	-1	5,521	-0.02%
2018/04/09	0	0.00	0.5	10.35	10.35	-0.5	6,390	-0.01%
2018/03/30	1	10.55	0	0.00	10.45	1	7,564	0.01%
2018/03/20	0	0.00	1	11.00	10.90	-1	7,639	-0.01%
2018/03/02	10	11.15	10	11.20	11.05	0	8,747	0.00%
2018/02/27	0	0.00	20	10.50	10.40	-20	8,617	-0.23%
2018/02/26	10	10.15	10	10.25	10.15	0	8,471	0.00%
2018/02/23	0	0.00	10	10.20	10.15	-10	8,441	-0.12%
2018/02/22	20	10.15	20	10.25	10.15	0	8,455	0.00%
2018/02/21	0	0.00	11	10.09	10.15	-11	8,486	-0.13%
2018/02/12	10	9.85	10	9.92	9.82	0	8,456	0.00%
2018/02/09	25	9.52	55	9.62	9.80	-30	8,411	-0.36%
2018/02/08	30	10.28	30	10.25	10.20	0	8,147	0.00%
2018/02/07	80	10.79	0	0.00	10.55	80	8,001	1.00%
2018/02/06	0	0.00	50	10.55	10.60	-50	7,923	-0.63%
2018/01/29	1	11.65	1	11.70	11.70	0	8,041	0.00%
2018/01/26	0	0.00	2	11.75	11.70	-2	8,103	-0.02%
2018/01/25	2	11.70	0	0.00	11.70	2	8,245	0.02%
2018/01/24	0	0.00	2	11.90	11.90	-2	8,221	-0.02%
2018/01/23	0	0.00	3	11.60	11.60	-3	8,132	-0.04%
2018/01/22	1	11.80	15	11.80	11.75	-14	8,333	-0.17%
2018/01/19	5	11.86	0	0.00	11.80	5	8,295	0.06%
2018/01/18	0	0.00	3	11.87	11.90	-3	8,265	-0.04%
2018/01/17	40	11.95	20	11.90	11.90	20	8,348	0.24%
2018/01/15	0	0.00	10	12.15	12.00	-10	8,478	-0.12%
2018/01/12	0	0.00	20	12.03	12.00	-20	8,499	-0.24%
2018/01/11	20	12.08	20	12.23	11.90	0	8,509	0.00%
2018/01/05	0	0.00	15	12.40	12.30	-15	8,333	-0.18%
2018/01/04	10	12.15	0	0.00	12.15	10	8,213	0.12%
2018/01/03	47	12.32	10	12.50	12.15	37	8,162	0.45%
2018/01/02	50	12.25	60	12.29	12.40	-10	8,047	-0.12%