欣銓 (3264)-元大-松山券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	54.10	0	0.00	54.10	2	3,442	0.06%
2024/11/19	5	55.00	0	0.00	55.30	5	3,500	0.14%
2024/11/14	7	54.93	0	0.00	54.80	7	3,511	0.20%
2024/11/13	1	56.00	0	0.00	55.90	1	3,507	0.03%
2024/11/12	5	55.20	0	0.00	55.30	5	3,510	0.14%
2024/11/11	12	55.41	14	55.81	56.60	-2	3,493	-0.06%
2024/11/08	4	56.45	0	0.00	56.10	4	3,487	0.11%
2024/11/07	4	57.65	1	57.50	57.40	3	3,491	0.09%
2024/11/01	0	0.00	3	55.40	56.40	-3	3,613	-0.08%
2024/10/30	5	53.88	2	54.40	54.20	3	3,661	0.08%
2024/10/29	13	55.40	1	55.50	55.00	12	3,685	0.33%
2024/10/28	16	57.05	0	0.00	56.20	16	3,688	0.43%
2024/10/25	9	57.47	2	57.50	57.90	7	3,677	0.19%
2024/10/24	6	59.22	0	0.00	58.40	6	3,671	0.16%
2024/10/23	5.2	59.58	0	0.00	59.10	5.2	3,656	0.14%
2024/10/22	2.2	59.67	11	59.34	59.90	-8.8	3,667	-0.24%
2024/10/21	1	57.50	5	58.10	57.90	-4	3,648	-0.11%
2024/10/18	1	57.90	1	58.10	57.10	0	3,677	0.00%
2024/10/17	6	57.17	0	0.00	57.40	6	3,701	0.16%
2024/10/16	5	58.16	1	58.20	57.90	4	3,632	0.11%
2024/10/15	0	0.00	2	59.20	58.70	-2	3,621	-0.06%
2024/10/11	2	58.75	1	59.00	58.70	1	3,687	0.03%
2024/10/09	0.3	59.00	3	58.60	58.00	-2.7	3,733	-0.07%
2024/10/07	1	59.80	0	0.00	59.70	1	3,795	0.03%
2024/10/04	4	59.60	4	59.95	59.40	0	3,822	0.00%
2024/10/01	5	60.20	0	0.00	60.40	5	3,844	0.13%
2024/09/30	1.3	60.27	0	0.00	60.20	1.3	3,883	0.03%
2024/09/27	36	61.26	39	61.14	60.70	-3	3,993	-0.08%
2024/09/26	2	60.50	0	0.00	60.50	2	4,021	0.05%
2024/09/25	0	0.00	5	61.16	61.40	-5	4,055	-0.12%
2024/09/24	0	0.00	4	60.90	60.40	-4	4,201	-0.10%
2024/09/20	11	60.80	3	61.63	60.40	8	4,326	0.18%
2024/09/19	4	60.15	17	60.84	61.20	-13	4,278	-0.30%
2024/09/18	19	60.98	0	0.00	59.50	19	4,272	0.44%
2024/09/16	1	61.80	0	0.00	62.10	1	4,088	0.02%
2024/09/13	12	62.34	7	62.73	62.20	5	4,124	0.12%
2024/09/12	10	61.48	17	62.45	63.30	-7	4,069	-0.17%
2024/09/11	21	61.28	8	61.58	61.70	13	3,878	0.34%
2024/09/10	10	62.34	7	62.30	62.10	3	3,863	0.08%
2024/09/06	7	63.40	3	63.70	63.70	4	3,937	0.10%
2024/09/05	21	64.73	8	65.66	63.60	13	3,977	0.33%
2024/09/04	13	64.98	4	65.70	64.00	9	3,989	0.23%
2024/09/03	14	67.54	0	0.00	66.30	14	4,008	0.35%
2024/09/02	0	0.00	2	69.60	68.90	-2	4,017	-0.05%
2024/08/30	1	68.90	6	69.13	69.30	-5	4,065	-0.12%
2024/08/29	13	68.62	0	0.00	68.20	13	4,071	0.32%
2024/08/28	0	0.00	7	68.04	68.80	-7	4,102	-0.17%
2024/08/27	5	67.40	5	67.36	67.20	0	4,097	0.00%
2024/08/26	0	0.00	4	67.33	67.30	-4	4,066	-0.10%
2024/08/23	0	0.00	2	67.00	66.80	-2	4,030	-0.05%
2024/08/22	0	0.00	6	67.08	66.40	-6	4,059	-0.15%
2024/08/21	0	0.00	3	66.87	66.00	-3	4,022	-0.07%
2024/08/20	0	0.00	4	66.48	66.10	-4	4,020	-0.10%
2024/08/19	5	66.10	3	65.80	66.20	2	4,131	0.05%
2024/08/16	0	0.00	2	65.80	65.30	-2	4,243	-0.05%
2024/08/15	0	0.00	3	65.13	64.90	-3	4,329	-0.07%
2024/08/12	1	64.10	6	64.75	65.20	-5	4,584	-0.11%
2024/08/09	0	0.00	5	63.76	63.90	-5	4,595	-0.11%
2024/08/08	2	61.10	0	0.00	61.80	2	4,588	0.04%
2024/08/07	0	0.00	11	61.37	62.30	-11	4,601	-0.24%
2024/08/06	0	0.00	18	59.16	59.80	-18	4,607	-0.39%
2024/08/05	16	61.30	17	59.69	59.30	-1	4,598	-0.02%
2024/08/02	5	63.52	32	64.57	65.80	-27	4,470	-0.60%
2024/08/01	5	65.00	3	64.67	64.80	2	4,424	0.05%
2024/07/30	0	0.00	2	63.40	63.80	-2	4,397	-0.05%
2024/07/29	5	63.58	1	65.30	63.40	4	4,375	0.09%
2024/07/26	5	62.78	10	64.23	64.90	-5	4,448	-0.11%
2024/07/23	19	63.37	16	63.74	63.80	3	4,623	0.06%
2024/07/22	15	64.03	15	64.11	63.60	0	4,628	0.00%
2024/07/19	6	66.60	0	0.00	66.00	6	4,555	0.13%
2024/07/18	6	67.63	6	68.13	68.00	0	4,590	0.00%
2024/07/17	2	68.25	1	68.70	68.70	1	4,596	0.02%
2024/07/16	1	68.30	5	68.62	68.50	-4	4,710	-0.08%
2024/07/15	9	67.19	3	67.90	68.00	6	4,795	0.13%
2024/07/12	4	66.53	1	67.20	67.40	3	4,807	0.06%
2024/07/11	4	66.78	14	67.07	66.80	-10	4,811	-0.21%
2024/07/10	12	66.46	0	0.00	66.30	12	4,851	0.25%
2024/07/09	16	67.58	4	67.80	67.00	12	4,822	0.25%
2024/07/08	14	68.37	4	67.88	67.80	10	4,811	0.21%
2024/07/05	18	69.00	2	69.70	68.90	16	4,815	0.33%
2024/07/04	18	69.47	4	69.20	69.20	14	4,912	0.28%
2024/07/03	2	69.25	1	69.40	69.10	1	4,897	0.02%
2024/07/02	6	68.48	2	68.75	68.80	4	4,802	0.08%
2024/07/01	23	68.41	23	68.47	69.40	0	4,790	0.00%
2024/06/28	19	68.02	9	68.51	68.50	10	4,769	0.21%
2024/06/27	14	73.54	3	73.60	73.10	11	4,645	0.24%
2024/06/26	22.1	74.81	3	74.60	74.40	19.1	4,980	0.38%
2024/06/25	8	74.06	8	74.93	76.00	0	5,126	0.00%
2024/06/24	19	74.96	12	75.15	75.00	7	5,297	0.13%
2024/06/21	4	76.13	0	0.00	76.00	4	5,327	0.08%
2024/06/20	2	76.55	8	76.64	76.50	-6	5,349	-0.11%
2024/06/19	4	75.48	0	0.00	75.20	4	5,426	0.07%
2024/06/18	2	74.90	0	0.00	75.20	2	5,536	0.04%
2024/06/17	1	75.00	4	75.35	74.90	-3	5,901	-0.05%
2024/06/14	7	74.60	6	75.10	74.70	1	6,274	0.02%
2024/06/13	7	75.44	1	75.80	75.50	6	6,406	0.09%
2024/06/12	8	75.23	8	75.75	76.20	0	6,395	0.00%
2024/06/11	3	74.90	2	76.40	75.20	1	6,398	0.02%
2024/06/07	0	0.00	6	75.67	75.80	-6	6,467	-0.09%
2024/06/06	6	74.97	5	75.18	75.50	1	6,495	0.02%
2024/06/05	11	75.73	4.1	75.75	75.00	6.9	6,519	0.11%
2024/06/04	0	0.00	18.6	74.56	75.80	-18.6	6,781	-0.27%
2024/06/03	4	72.73	6	73.47	73.10	-2	6,953	-0.03%
2024/05/31	14	73.22	1	73.40	72.60	13	6,972	0.19%
2024/05/30	4	73.25	8	74.00	73.90	-4	7,091	-0.06%
2024/05/29	2	73.55	6	73.65	73.60	-4	7,284	-0.05%
2024/05/28	9	73.79	9	73.88	73.90	0	7,423	0.00%
2024/05/27	3	72.70	0	0.00	73.00	3	7,430	0.04%
2024/05/24	2	72.10	7	72.03	72.60	-5	7,463	-0.07%
2024/05/23	12	72.00	7	72.86	71.10	5	7,526	0.07%
2024/05/22	2	72.40	12	72.34	72.50	-10	7,488	-0.13%
2024/05/21	7.1	71.24	12	71.43	71.00	-5	7,445	-0.07%
2024/05/20	9	71.68	7	72.30	71.50	2	7,378	0.03%
2024/05/17	7	72.19	0	0.00	71.60	7	7,295	0.10%
2024/05/16	3	73.37	5	73.58	73.60	-2	7,263	-0.03%
2024/05/15	0	0.00	3	72.97	72.70	-3	7,338	-0.04%
2024/05/14	4	72.25	0	0.00	72.20	4	7,397	0.05%
2024/05/13	0	72.80	3	72.77	73.00	-3	7,428	-0.04%
2024/05/10	0	0.00	5	72.38	72.60	-5	7,486	-0.07%
2024/05/09	11	71.96	0	0.00	71.70	11	7,538	0.15%
2024/05/08	5	72.08	2	73.00	73.00	3	7,518	0.04%
2024/05/07	7	71.93	0	0.00	72.50	7	7,515	0.09%
2024/05/06	3.2	71.88	0	0.00	72.00	3.2	7,494	0.04%
2024/05/03	6.1	72.84	0	0.00	72.60	6.1	7,545	0.08%
2024/05/02	1	72.80	0	0.00	73.40	1	7,588	0.01%
2024/04/30	15	73.07	2	72.85	73.30	13	7,628	0.17%
2024/04/29	4.1	73.79	1	72.40	72.30	3.1	7,587	0.04%
2024/04/26	6	77.82	4	78.13	77.50	2	7,457	0.03%
2024/04/25	6	78.62	2	79.10	78.40	4	7,534	0.05%
2024/04/24	3	78.73	11	78.42	79.30	-8	7,617	-0.11%
2024/04/23	3	77.43	12	77.88	77.70	-9	7,676	-0.12%
2024/04/22	19	77.54	2	77.70	77.70	17	7,751	0.22%
2024/04/19	6	78.97	15	79.20	79.80	-9	7,664	-0.12%
2024/04/18	0	0.00	5	79.26	80.00	-5	7,630	-0.07%
2024/04/17	6	78.62	2	79.10	78.50	4	7,682	0.05%
2024/04/16	2	78.20	0	0.00	78.30	2	7,749	0.03%
2024/04/12	6.1	80.02	4	80.30	79.30	2.1	7,741	0.03%
2024/04/11	1	78.90	0	0.00	80.00	1	7,753	0.01%
2024/04/10	5	80.82	2	81.70	79.50	3	7,790	0.04%
2024/04/09	3	81.40	8	81.54	80.80	-5	7,710	-0.06%
2024/04/08	1	81.50	0	0.00	81.50	1	7,808	0.01%
2024/04/03	1	81.30	0	0.00	81.30	1	7,877	0.01%
2024/04/01	3	82.53	2	83.30	82.60	1	7,925	0.01%
2024/03/29	4	83.15	5	83.28	83.60	-1	7,995	-0.01%
2024/03/28	1	84.30	17	84.66	82.30	-16	7,756	-0.21%
2024/03/27	4	82.80	3	82.67	84.00	1	7,619	0.01%
2024/03/26	11	79.43	16	79.20	79.80	-5	7,533	-0.07%
2024/03/25	4	81.25	0	0.00	81.50	4	7,534	0.05%
2024/03/22	6	83.00	5	82.48	81.90	1	7,656	0.01%
2024/03/21	23	85.33	30	85.62	85.80	-7	7,676	-0.09%
2024/03/20	26	86.58	27	87.11	85.00	-1	7,656	-0.01%
2024/03/19	47	84.41	57	84.58	85.60	-10	7,407	-0.14%
2024/03/18	3	79.50	3	79.90	80.90	0	7,155	0.00%
2024/03/15	0	0.00	1	76.70	76.80	-1	7,097	-0.01%
2024/03/14	4	77.40	0	0.00	76.10	4	7,092	0.06%
2024/03/13	0	0.00	2	78.75	77.80	-2	7,099	-0.03%
2024/03/12	0	0.00	1	77.20	77.60	-1	7,120	-0.01%
2024/03/11	0	0.00	2	77.80	77.00	-2	7,290	-0.03%
2024/03/08	1	79.60	20	79.62	79.10	-19	7,393	-0.26%
2024/03/07	3	77.03	27	77.43	78.60	-24	7,435	-0.32%
2024/03/06	1	75.90	6	76.35	77.00	-5	7,346	-0.07%
2024/03/05	8	76.36	8	76.70	76.60	0	7,364	0.00%
2024/03/04	8	75.30	8	75.53	76.10	0	7,230	0.00%
2024/03/01	10	72.31	7	72.51	72.70	3	7,016	0.04%
2024/02/29	2	71.10	0	0.00	71.00	2	6,895	0.03%
2024/02/27	1	71.20	4	71.48	71.50	-3	6,881	-0.04%
2024/02/23	1	74.21	0	0.00	74.10	1	6,867	0.01%
2024/02/22	1	74.40	0	0.00	74.80	1	6,855	0.01%
2024/02/20	11	73.21	10	73.40	73.30	1	6,821	0.01%
2024/02/19	12	73.39	13	74.05	74.10	-1	6,814	-0.01%
2024/02/16	3	74.00	1	74.20	73.90	2	6,785	0.03%
2024/02/05	2	71.00	1	71.80	71.80	1	6,765	0.01%
2024/02/01	2	72.85	0	0.00	73.00	2	6,716	0.03%
2024/01/31	2	74.35	2	74.20	73.90	0	6,709	0.00%
2024/01/30	0	0.00	3	74.53	74.10	-3	6,767	-0.04%
2024/01/29	2	73.90	2	74.40	74.40	0	6,865	0.00%
2024/01/26	2	74.55	18	74.66	73.70	-16	6,939	-0.23%
2024/01/25	0	0.00	5.2	75.60	75.60	-5.2	6,949	-0.08%
2024/01/24	1	74.70	0	0.00	75.50	1	6,955	0.01%
2024/01/23	19	75.44	7	75.34	75.20	12	7,008	0.17%
2024/01/22	0	0.00	2	75.50	75.70	-2	6,986	-0.03%
2024/01/19	12	75.07	7	75.54	75.30	5	7,183	0.07%
2024/01/18	24	73.34	12.1	72.65	74.30	11.9	7,100	0.17%
2024/01/17	5	72.90	37	73.42	72.90	-32	7,019	-0.46%
2024/01/16	2	73.00	7	72.31	73.20	-5	6,960	-0.07%
2024/01/15	3	72.10	1	71.50	72.10	2	6,909	0.03%
2024/01/12	3	70.47	61	71.17	71.50	-58	6,964	-0.83%
2024/01/11	4	70.65	1	70.60	70.60	3	6,927	0.04%
2024/01/10	8	71.45	2	71.40	71.80	6	6,867	0.09%
2024/01/09	0	0.00	20	71.00	71.00	-20	6,789	-0.29%
2024/01/08	7	71.40	32	71.08	71.20	-25	6,765	-0.37%
2024/01/05	7	72.19	110	72.34	72.10	-103	6,772	-1.52%	大賣/鉅額交易
2024/01/04	3	71.97	9	72.58	72.80	-6	6,733	-0.09%
2024/01/02	3.1	73.10	0	0.00	73.30	3.1	6,628	0.05%
2023/12/29	6	74.30	1	74.40	74.00	5	6,534	0.08%
2023/12/28	1	74.00	0	0.00	73.90	1	6,491	0.02%
2023/12/27	2	74.40	3	74.47	74.60	-1	6,507	-0.02%
2023/12/26	4	73.63	0	0.00	73.90	4	6,523	0.06%
2023/12/25	16.1	74.22	0	0.00	72.90	16.1	6,440	0.25%
2023/12/22	8.1	74.51	0	0.00	75.20	8.1	6,332	0.13%
2023/12/21	3	75.20	24	74.77	74.70	-21	6,267	-0.34%
2023/12/20	6	76.60	1	76.10	76.10	5	6,188	0.08%
2023/12/19	7	76.93	5	77.08	76.80	2	6,160	0.03%
2023/12/18	2	78.55	5	78.34	78.50	-3	6,053	-0.05%
2023/12/15	32	82.72	7	83.14	81.00	25	6,103	0.41%
2023/12/14	38	82.52	1	82.00	82.00	37	6,079	0.61%
2023/12/13	9	81.58	7	80.21	80.40	2	6,085	0.03%
2023/12/12	1	80.40	1	80.70	80.60	0	6,078	0.00%
2023/12/11	67	79.24	4.7	78.99	78.60	62.3	6,141	1.01%
2023/12/08	12.2	78.79	1	78.30	77.90	11.2	6,309	0.18%
2023/12/07	2	77.61	0	0.00	77.50	2	6,546	0.03%
2023/12/06	127.1	80.22	7	79.59	79.80	120.1	6,603	1.82%	大買/鉅額交易
2023/12/05	2.2	77.14	3	78.20	76.40	-0.8	6,492	-0.01%
2023/12/04	23.1	77.92	22.1	77.74	77.50	1	6,460	0.02%
2023/12/01	3	72.97	9	73.80	74.40	-6	6,201	-0.10%
2023/11/30	1	71.60	0	0.00	70.40	1	6,133	0.02%
2023/11/29	2	70.40	2	69.80	70.40	0	6,106	0.00%
2023/11/28	1	69.10	1	69.10	69.60	0	6,162	0.00%
2023/11/27	5.1	69.01	0.1	69.20	68.70	5	6,174	0.08%
2023/11/22	0	0.00	5	70.10	70.20	-5	6,305	-0.08%
2023/11/21	1	68.90	7	69.51	68.90	-6	6,298	-0.10%
2023/11/20	4	68.93	3	69.30	68.90	1	6,390	0.02%
2023/11/17	0	0.00	1.2	69.40	69.30	-1.2	6,529	-0.02%
2023/11/16	5	68.78	0	0.00	68.70	5	6,524	0.08%
2023/11/15	3	68.30	3	69.40	68.30	0	6,509	0.00%
2023/11/14	8	68.70	10	69.22	68.70	-2	6,501	-0.03%
2023/11/13	2	68.80	2	68.90	69.10	0	6,486	0.00%
2023/11/10	2	67.79	2	66.90	67.80	0	6,399	0.00%
2023/11/09	4	67.00	42	66.94	67.10	-38	6,408	-0.59%
2023/11/08	2	67.70	2	68.30	67.60	0	6,440	0.00%
2023/11/07	12	67.63	1.3	67.48	67.80	10.7	6,406	0.17%
2023/11/06	6	67.53	9	67.57	67.90	-3	6,390	-0.05%
2023/11/03	12.3	66.21	11	66.28	66.90	1.3	6,306	0.02%
2023/11/02	1	65.30	3	65.93	66.00	-2	6,288	-0.03%
2023/11/01	3	64.87	1	65.20	64.80	2	6,320	0.03%
2023/10/31	1.1	64.83	3	64.93	65.00	-1.9	6,313	-0.03%
2023/10/30	1	64.50	0	0.00	64.60	1	6,366	0.02%
2023/10/27	17	65.39	8	64.31	64.00	9	6,470	0.14%
2023/10/26	3	63.87	6	64.27	64.30	-3	6,517	-0.05%
2023/10/25	4	65.08	2	64.70	64.90	2	6,834	0.03%
2023/10/24	5	64.40	6	64.73	64.60	-1	6,896	-0.01%
2023/10/23	3	64.97	8	64.95	64.20	-5	6,867	-0.07%
2023/10/20	3	64.60	30	64.25	65.00	-27	6,837	-0.39%
2023/10/19	4	62.18	0	0.00	63.30	4	6,849	0.06%
2023/10/18	1	62.60	16	62.46	62.70	-15	6,961	-0.22%
2023/10/17	12	62.67	0	0.00	62.40	12	7,098	0.17%
2023/10/16	3	62.00	0	0.00	62.30	3	7,341	0.04%
2023/10/12	0.1	62.40	6.5	62.15	62.40	-6.4	7,422	-0.09%
2023/10/11	3	62.10	0	0.00	61.80	3	7,518	0.04%
2023/10/06	9	62.48	0	0.00	62.10	9	7,644	0.12%
2023/10/05	5	62.54	2	62.90	62.80	3	7,650	0.04%
2023/10/04	1	61.10	2	61.55	62.00	-1	7,686	-0.01%
2023/10/03	5	62.10	7	62.87	62.10	-2	7,692	-0.03%
2023/10/02	7	63.09	0	0.00	63.30	7	7,673	0.09%
2023/09/28	2	62.15	2	62.00	62.50	0	7,649	0.00%
2023/09/27	3	61.67	1	61.50	61.80	2	7,733	0.03%
2023/09/26	15	62.52	5	63.08	62.20	10	7,868	0.13%
2023/09/25	6.1	63.10	4	63.70	63.20	2.1	7,928	0.03%
2023/09/22	6	63.20	4	63.05	63.40	2	7,983	0.03%
2023/09/21	13.1	63.60	13.1	64.28	63.30	0	7,989	0.00%
2023/09/20	9.3	65.90	14	65.98	65.00	-4.7	8,003	-0.06%
2023/09/19	6	67.97	6	68.10	67.80	0	7,885	0.00%
2023/09/18	6	68.18	7	68.31	67.30	-1	7,881	-0.01%
2023/09/15	4.1	68.82	6	68.77	68.40	-1.9	7,932	-0.02%
2023/09/14	13.1	68.44	5	69.28	68.30	8.1	8,033	0.10%
2023/09/13	7.1	68.84	11	68.96	69.30	-3.9	8,128	-0.05%
2023/09/12	30.3	67.83	34.2	68.32	68.20	-3.9	8,139	-0.05%
2023/09/11	17.2	65.89	31	66.38	65.60	-13.8	8,096	-0.17%
2023/09/08	49	66.00	5	65.94	65.80	44	8,040	0.55%
2023/09/07	13	65.87	7	65.90	65.00	6	8,038	0.07%
2023/09/06	11	64.82	17	65.03	65.00	-6	7,993	-0.08%
2023/09/05	12	64.08	10	63.77	64.40	2	7,953	0.03%
2023/09/04	8	62.86	5	63.04	63.30	3	7,886	0.04%
2023/09/01	7	62.69	14	62.56	62.70	-7	7,876	-0.09%
2023/08/31	2	62.20	6	62.30	62.50	-4	7,809	-0.05%
2023/08/30	6	62.12	2.2	62.06	62.00	3.8	7,806	0.05%
2023/08/29	5	61.50	0	0.00	61.50	5	7,807	0.06%
2023/08/28	7.1	61.51	3	61.30	61.10	4.1	7,794	0.05%
2023/08/25	7	61.46	4	61.43	61.50	3	7,717	0.04%
2023/08/24	7	62.01	8	61.53	61.40	-1	7,713	-0.01%
2023/08/23	2	60.70	11	60.53	60.90	-9	7,717	-0.12%
2023/08/22	1	59.00	0	0.00	58.80	1	7,816	0.01%
2023/08/21	3	58.10	0	0.00	58.60	3	7,815	0.04%
2023/08/18	3	58.60	0	0.00	58.20	3	7,805	0.04%
2023/08/17	9	58.67	20	57.39	59.00	-11	7,784	-0.14%
2023/08/15	1	58.00	0	0.00	58.40	1	7,789	0.01%
2023/08/14	1	57.10	10	57.72	57.30	-9	7,782	-0.12%
2023/08/11	0	0.00	0.1	58.80	58.80	-0.1	7,709	0.00%
2023/08/10	3.1	59.89	13	59.63	59.50	-9.9	7,662	-0.13%
2023/08/09	3	60.67	4	60.65	60.70	-1	7,615	-0.01%
2023/08/08	2	61.30	8	60.91	60.80	-6	7,593	-0.08%
2023/08/07	3	61.43	7.2	61.59	61.70	-4.2	7,542	-0.06%
2023/08/04	2	60.65	2	60.25	60.80	0	7,438	0.00%
2023/08/02	4	60.47	6	60.70	60.40	-2	7,414	-0.03%
2023/08/01	8.1	60.98	4	60.98	60.70	4.1	7,291	0.06%
2023/07/31	100.1	64.02	36	64.06	61.70	64.1	7,170	0.89%
2023/07/28	6	63.72	16	63.78	64.10	-10	6,834	-0.15%
2023/07/27	34	60.88	9	61.23	61.50	25	6,461	0.39%
2023/07/26	5	62.04	27	61.46	61.40	-22	6,392	-0.34%
2023/07/25	2	61.90	2	62.30	62.40	0	6,388	0.00%
2023/07/24	9	61.88	547	61.38	61.80	-538	6,360	-8.46%	大賣/鉅額交易
2023/07/21	14	62.72	5	63.00	63.30	9	6,277	0.14%
2023/07/20	19	63.27	60	63.31	63.90	-41	6,173	-0.66%
2023/07/19	10.2	63.85	10	64.05	63.50	0.2	6,018	0.00%
2023/07/18	189	63.05	8	62.40	63.00	181	5,804	3.12%	大買/鉅額交易
2023/07/17	262	62.32	1	61.50	62.30	261	5,787	4.51%	大買/鉅額交易
2023/07/14	157	62.62	4	62.45	61.10	153	5,768	2.65%	大買/鉅額交易
2023/07/13	4	61.85	7	62.17	62.00	-3	5,679	-0.05%
2023/07/12	1	60.70	2	61.35	60.70	-1	5,566	-0.02%
2023/07/11	1	61.40	1	61.40	61.40	0	5,602	0.00%
2023/07/10	3	60.53	3	60.27	60.90	0	5,564	0.00%
2023/07/07	1	60.60	2	60.45	60.40	-1	5,564	-0.02%
2023/07/06	17	61.28	19	61.05	61.00	-2	5,565	-0.04%
2023/07/05	4	63.23	10.8	63.27	62.40	-6.8	5,534	-0.12%
2023/07/04	18.1	62.75	9	62.89	62.90	9.1	5,450	0.17%
2023/07/03	6.1	61.56	3	61.60	61.40	3.1	5,325	0.06%
2023/06/30	0	0.00	12	59.50	60.90	-12	5,283	-0.23%
2023/06/29	24.1	60.29	9	59.90	60.30	15.1	5,241	0.29%
2023/06/28	7	61.16	7	61.20	61.10	0	5,207	0.00%
2023/06/27	3	60.20	11	60.69	60.40	-8	5,197	-0.15%
2023/06/26	20	59.77	13	59.67	59.60	7	5,216	0.13%
2023/06/21	2.1	60.21	1	60.50	60.20	1.1	5,152	0.02%
2023/06/20	10	62.62	7	62.36	61.70	3	5,035	0.06%
2023/06/19	29	65.02	27	65.56	65.50	2	4,856	0.04%
2023/06/16	25.1	63.80	15	64.17	64.00	10.1	4,636	0.22%
2023/06/15	14.2	62.25	15	62.99	63.90	-0.8	4,478	-0.02%
2023/06/14	3	61.27	5	61.20	61.40	-2	4,336	-0.05%
2023/06/13	5	60.14	2	60.10	60.50	3	4,458	0.07%
2023/06/12	6	59.65	7	61.00	59.30	-1	4,532	-0.02%
2023/06/09	6	60.05	9	59.99	60.20	-3	4,588	-0.07%
2023/06/08	4	59.38	3	59.37	59.40	1	4,606	0.02%
2023/06/07	3	58.60	0	0.00	59.10	3	4,715	0.06%
2023/06/06	4	58.50	1	58.90	58.70	3	4,764	0.06%
2023/06/05	4	58.78	11	58.65	58.80	-7	4,956	-0.14%
2023/06/02	8	58.43	3	58.60	58.50	5	5,141	0.10%
2023/06/01	1	58.10	1	58.30	58.10	0	5,147	0.00%
2023/05/31	4	58.05	2	58.20	58.20	2	5,204	0.04%
2023/05/30	3	58.17	3	58.43	58.30	0	5,186	0.00%
2023/05/29	8	58.25	8	58.21	58.40	0	5,167	0.00%
2023/05/26	12	56.98	16	57.05	57.40	-4	5,104	-0.08%
2023/05/25	7	54.83	2	55.20	55.40	5	4,929	0.10%
2023/05/24	4	54.40	0	0.00	54.80	4	4,916	0.08%
2023/05/10	1	53.90	2	53.85	53.70	-1	5,350	-0.02%
2023/05/09	2	54.30	1	54.00	54.20	1	5,391	0.02%
2023/05/08	5	54.50	2	53.90	54.20	3	5,369	0.06%
2023/05/05	7	53.59	0	53.50	53.90	7	5,402	0.13%
2023/04/28	0	0.00	1	54.00	54.00	-1	5,670	-0.02%
2023/04/26	3	52.90	1	52.80	53.30	2	5,670	0.04%
2023/04/25	1	53.20	1	53.60	53.00	0	5,641	0.00%
2023/04/21	1	54.60	1	56.00	54.60	0	5,579	0.00%
2023/04/20	1	55.80	2	56.30	55.80	-1	5,528	-0.02%
2023/04/19	1	56.50	4	56.75	56.50	-3	5,485	-0.05%
2023/04/18	2	57.60	1	58.00	57.20	1	5,428	0.02%
2023/04/17	1	57.60	1	57.70	57.60	0	5,417	0.00%
2023/04/14	1	57.30	4	57.43	57.40	-3	5,383	-0.06%
2023/04/13	1	58.00	0	0.00	57.70	1	5,332	0.02%
2023/04/12	2	58.50	1.1	58.49	58.40	1	5,311	0.02%
2023/04/11	3	58.40	2	58.15	58.30	1	5,258	0.02%
2023/04/10	1	57.40	1.1	57.99	57.40	-0.1	5,226	0.00%
2023/04/07	2	58.00	0	0.00	58.00	2	5,191	0.04%
2023/03/31	0.1	58.20	0	0.00	57.50	0.1	5,082	0.00%
2023/03/30	1	57.40	2	57.05	57.40	-1	5,037	-0.02%
2023/03/29	4	55.80	0	0.00	56.00	4	5,003	0.08%
2023/03/28	1	56.20	2	56.00	56.10	-1	4,986	-0.02%
2023/03/27	2	57.25	7	56.80	56.70	-5	4,901	-0.10%
2023/03/24	6	58.47	10	58.19	58.00	-4	4,809	-0.08%
2023/03/23	0	0.00	7	57.76	58.40	-7	4,764	-0.15%
2023/03/22	4	57.98	6	57.80	57.70	-2	4,696	-0.04%
2023/03/21	1	57.70	1	57.80	58.00	0	4,642	0.00%
2023/03/20	1	58.00	10	57.70	57.60	-9	4,600	-0.20%
2023/03/17	3	57.70	6	57.40	57.70	-3	4,536	-0.07%
2023/03/16	16	57.41	1	57.20	57.20	15	4,434	0.34%
2023/03/15	1	58.30	2	59.15	58.50	-1	4,213	-0.02%
2023/03/14	4	57.60	3.1	57.80	57.30	1	4,080	0.02%
2023/03/13	14	56.54	5.1	57.38	57.40	9	3,957	0.23%
2023/03/10	1	57.00	4	57.03	56.50	-3	3,845	-0.08%
2023/03/09	0	0.00	3	59.50	59.40	-3	3,717	-0.08%
2023/03/08	6	59.20	6	59.67	59.60	0	3,611	0.00%
2023/03/07	2	58.95	5	58.64	58.90	-3	3,442	-0.09%
2023/03/06	5	56.92	0	0.00	56.90	5	3,315	0.15%
2023/03/03	0	0.00	1	56.40	56.40	-1	3,276	-0.03%
2023/03/02	0	0.00	0	54.90	54.90	0	3,274	0.00%
2023/03/01	1.1	55.46	3	54.60	55.10	-1.9	3,282	-0.06%
2023/02/24	7	55.84	0	0.00	56.10	7	3,275	0.21%
2023/02/23	9	56.04	0	0.00	56.10	9	3,201	0.28%
2023/02/21	6	54.80	6	54.60	54.40	0	3,187	0.00%
2023/02/16	8	53.95	17	54.16	54.30	-9	3,295	-0.27%
2023/02/14	1	55.20	0	0.00	55.90	1	3,387	0.03%
2023/02/10	0	0.00	1	55.70	55.30	-1	3,588	-0.03%
2023/02/08	6	55.93	7	55.97	56.10	-1	3,639	-0.03%
2023/02/07	0	0.00	2	56.00	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	30	55.60	55.50	-30	3,626	-0.83%
2023/02/03	16	55.06	14	55.10	55.10	2	3,748	0.05%
2023/02/02	0	0.00	2	55.20	54.70	-2	3,735	-0.05%
2023/02/01	6	53.40	7	53.76	53.90	-1	3,795	-0.03%
2023/01/31	8	52.79	10	52.65	52.70	-2	3,740	-0.05%
2023/01/30	1	52.80	2	52.45	53.00	-1	3,744	-0.03%
2023/01/17	1	51.20	15	51.18	51.10	-14	3,697	-0.38%
2023/01/16	2	50.65	1	50.90	50.90	1	3,724	0.03%
2023/01/13	0	0.00	3	50.47	50.10	-3	3,724	-0.08%
2023/01/10	1	50.70	0	0.00	50.80	1	3,918	0.03%
2023/01/09	2	51.00	1	50.90	50.90	1	3,945	0.03%
2023/01/06	1	50.10	6	50.10	50.10	-5	3,930	-0.13%
2023/01/05	0	0.00	1	50.10	50.00	-1	3,981	-0.03%
2022/12/28	0	0.00	4	48.75	48.20	-4	4,116	-0.10%
2022/12/27	5	49.30	0	0.00	49.30	5	4,117	0.12%
2022/12/26	0	0.00	5	49.55	49.55	-5	4,157	-0.12%
2022/12/20	0	0.00	1	48.20	48.20	-1	4,195	-0.02%
2022/12/08	0	0.00	1	50.50	50.70	-1	4,313	-0.02%
2022/12/07	0	0.00	2	50.30	50.10	-2	4,324	-0.05%
2022/12/06	9	51.54	8	50.60	50.60	1	4,321	0.02%
2022/12/05	0	0.00	2	52.10	52.10	-2	4,321	-0.05%
2022/11/30	1	49.95	1	49.95	49.80	0	4,355	0.00%
2022/11/28	12	49.98	12	49.63	49.65	0	4,372	0.00%
2022/11/24	14	49.86	15	49.39	49.25	-1	4,259	-0.02%
2022/11/23	8	50.20	8	50.00	50.10	0	4,175	0.00%
2022/11/22	8	49.35	15	50.17	50.10	-7	4,174	-0.17%
2022/11/21	8	50.10	8	50.01	50.10	0	4,172	0.00%
2022/11/18	8	50.30	13	50.00	50.10	-5	4,186	-0.12%
2022/11/17	13	49.66	9	50.20	50.30	4	4,147	0.10%
2022/11/16	6	49.05	5	49.59	50.00	1	4,132	0.02%
2022/11/15	9	48.76	48	48.84	48.90	-39	4,093	-0.95%
2022/11/14	56	48.44	49	48.78	48.70	7	4,045	0.17%
2022/11/11	32	48.55	9	47.57	48.35	23	3,975	0.58%
2022/11/10	1	46.35	1	46.50	46.75	0	3,816	0.00%
2022/11/09	15	45.89	14	46.15	46.15	1	3,794	0.03%
2022/11/08	4	45.24	2	45.65	45.30	2	3,716	0.05%
2022/11/07	8	44.96	8	44.89	44.85	0	3,619	0.00%
2022/11/04	10	44.15	13	44.34	44.65	-3	3,607	-0.08%
2022/11/03	1	43.75	4	43.55	44.00	-3	3,581	-0.08%
2022/11/02	8	44.03	0	0.00	43.85	8	3,611	0.22%
2022/11/01	1	44.20	5	43.04	43.95	-4	3,661	-0.11%
2022/10/31	3	42.05	4	42.26	41.85	-1	3,563	-0.03%
2022/10/28	3	42.90	5	42.85	41.65	-2	3,615	-0.06%
2022/10/27	1	40.35	0	0.00	40.60	1	3,500	0.03%
2022/10/26	1	39.80	0	0.00	39.70	1	3,520	0.03%
2022/10/25	6	40.21	4	40.59	39.75	2	3,551	0.06%
2022/10/21	2	38.55	0	0.00	38.70	2	3,586	0.06%
2022/10/20	5	38.35	6	38.65	38.85	-1	3,572	-0.03%
2022/10/19	0	0.00	1	40.00	39.30	-1	3,566	-0.03%
2022/10/18	8	39.93	4	39.78	40.15	4	3,549	0.11%
2022/10/17	3	39.52	4	40.00	40.85	-1	3,529	-0.03%
2022/10/14	1	40.15	0	0.00	40.70	1	3,541	0.03%
2022/10/12	1	40.00	0	0.00	40.15	1	3,611	0.03%
2022/10/11	3	42.03	0	0.00	41.00	3	3,652	0.08%
2022/10/05	3	44.25	1	43.75	43.60	2	3,719	0.05%
2022/10/04	7	43.36	0	0.00	43.40	7	3,743	0.19%
2022/10/03	2	42.80	15	42.75	42.50	-13	3,799	-0.34%
2022/09/30	2	39.85	3	40.42	41.80	-1	3,847	-0.03%
2022/09/29	1	40.90	4	41.01	40.90	-3	3,860	-0.08%
2022/09/28	2	40.35	0	0.00	39.40	2	3,851	0.05%
2022/09/26	4	41.00	1	42.30	40.65	3	3,860	0.08%
2022/09/23	3	43.05	0	0.00	42.90	3	3,865	0.08%
2022/09/22	2	42.60	4	43.38	43.80	-2	3,907	-0.05%
2022/09/21	2	43.30	0	0.00	43.20	2	3,920	0.05%
2022/09/19	0	0.00	1	44.85	44.00	-1	3,970	-0.03%
2022/09/16	0	0.00	1	45.65	45.00	-1	3,966	-0.03%
2022/09/15	2	46.55	0	0.00	46.10	2	4,002	0.05%
2022/09/14	4	46.16	4	46.34	46.80	0	4,046	0.00%
2022/09/13	1	46.55	3	46.75	46.70	-2	4,061	-0.05%
2022/09/12	3	46.93	1	46.70	46.65	2	4,086	0.05%
2022/09/08	4	45.39	5	45.41	46.00	-1	4,072	-0.02%
2022/09/05	1	44.25	48	43.67	43.50	-47	4,158	-1.13%
2022/08/31	0	0.00	1	45.10	45.80	-1	4,218	-0.02%
2022/08/30	1	45.30	0	0.00	44.95	1	4,227	0.02%
2022/08/29	2	44.63	4	44.66	44.80	-2	4,249	-0.05%
2022/08/26	1	45.75	0	0.00	45.55	1	4,283	0.02%
2022/08/25	0	0.00	4	45.46	46.10	-4	4,437	-0.09%
2022/08/24	2	44.43	0	0.00	44.50	2	4,566	0.04%
2022/08/22	3	44.93	0	0.00	44.80	3	4,663	0.06%
2022/08/17	0	0.00	1	46.25	45.85	-1	4,553	-0.02%
2022/08/16	3	45.63	2	45.73	45.60	1	4,514	0.02%
2022/08/15	5	45.00	1	44.60	44.95	4	4,458	0.09%
2022/08/12	0	0.00	1	43.80	44.10	-1	4,395	-0.02%
2022/08/11	0	0.00	2	43.65	43.50	-2	4,350	-0.05%
2022/08/10	1	43.20	1	43.05	43.00	0	4,290	0.00%
2022/08/09	2	43.40	4	43.31	43.50	-2	4,269	-0.05%
2022/08/08	5	43.22	9	42.93	43.50	-4	4,212	-0.09%
2022/08/05	4	41.54	3	41.47	41.50	1	4,074	0.02%
2022/08/04	4	40.98	5	41.13	41.00	-1	4,032	-0.02%
2022/08/03	2	40.73	5	40.77	40.80	-3	3,925	-0.08%
2022/08/02	4	40.20	0	0.00	40.00	4	3,873	0.10%
2022/08/01	8	41.41	5	41.66	41.20	3	3,837	0.08%
2022/07/29	3	41.15	1	40.95	41.15	2	3,775	0.05%
2022/07/28	0	0.00	1	39.90	39.90	-1	3,698	-0.03%
2022/07/27	0	0.00	2	39.30	39.40	-2	3,638	-0.05%
2022/07/26	4	38.84	3	38.88	38.30	1	3,615	0.03%
2022/07/25	3	39.53	1	39.60	39.65	2	3,564	0.06%
2022/07/22	2	40.15	2	39.98	40.15	0	3,526	0.00%
2022/07/21	6	39.95	8	39.94	40.45	-2	3,515	-0.06%
2022/07/20	8	40.23	3	40.05	39.60	5	3,490	0.14%
2022/07/19	0	0.00	7	38.64	38.60	-7	3,402	-0.21%
2022/07/18	23	37.77	7	37.96	38.70	16	3,375	0.47%
2022/07/15	9	37.17	5	37.48	37.55	4	3,286	0.12%
2022/07/14	12	35.78	6	35.66	36.25	6	3,222	0.19%
2022/07/13	12	35.83	19	35.94	35.75	-7	3,171	-0.22%
2022/07/12	7	35.17	11	35.72	34.85	-4	3,135	-0.13%
2022/07/11	15	36.64	11	37.29	36.60	4	3,088	0.13%
2022/07/08	2	36.63	1	36.10	37.25	1	3,019	0.03%
2022/07/07	5	33.94	3	33.52	34.50	2	2,966	0.07%
2022/07/06	9	34.72	4	34.43	34.05	5	2,969	0.17%
2022/07/05	2	34.95	3	34.55	35.10	-1	2,965	-0.03%
2022/07/04	1	35.00	3	34.67	34.55	-2	2,940	-0.07%
2022/07/01	1	35.90	37	35.22	34.55	-36	2,934	-1.23%
2022/06/30	6	36.32	11	36.18	35.90	-5	2,892	-0.17%
2022/06/29	7	37.11	21	37.28	37.20	-14	2,842	-0.49%
2022/06/28	1	37.80	2	38.45	37.95	-1	2,805	-0.04%
2022/06/27	5	39.04	3	38.93	39.00	2	2,781	0.07%
2022/06/24	1	38.75	5	39.20	38.60	-4	2,734	-0.15%
2022/06/23	6	38.82	4	38.49	38.55	2	2,726	0.07%
2022/06/22	4	40.71	4	39.91	39.00	0	2,673	0.00%
2022/06/21	1	40.90	0	0.00	41.00	1	2,602	0.04%
2022/06/20	6	42.70	18	42.58	40.35	-12	2,576	-0.47%
2022/06/17	30	43.82	21	43.10	43.10	9	2,524	0.36%
2022/06/16	26	46.89	5	45.39	44.70	21	2,470	0.85%
2022/06/15	10	50.15	0	0.00	49.75	10	2,387	0.42%
2022/06/14	9	50.42	0	0.00	50.60	9	2,348	0.38%
2022/06/13	6	50.50	6	50.20	50.00	0	2,307	0.00%
2022/06/10	11	50.18	3	51.10	51.10	8	2,266	0.35%
2022/06/09	16	50.90	14	50.75	50.50	2	2,219	0.09%
2022/06/08	5	50.10	4	50.05	50.10	1	2,172	0.05%
2022/06/07	5	49.85	9	50.16	50.00	-4	2,161	-0.19%
2022/06/06	6	49.31	10	49.98	50.20	-4	2,140	-0.19%
2022/06/02	23	50.24	12	50.52	50.40	11	2,125	0.52%
2022/06/01	15	49.61	13	50.05	49.60	2	1,963	0.10%
2022/05/31	8	47.93	2	48.15	48.25	6	1,806	0.33%
2022/05/26	1	44.70	1	44.70	44.30	0	1,707	0.00%
2022/05/25	3	44.70	0	0.00	44.55	3	1,745	0.17%
2022/05/20	5	45.40	3	45.00	45.50	2	1,861	0.11%
2022/05/19	3	44.92	0	0.00	44.85	3	1,872	0.16%
2022/05/17	0	0.00	0	45.20	45.60	0	1,908	0.00%
2022/05/10	0	0.00	1	44.20	44.60	-1	2,093	-0.05%
2022/04/28	0	0.00	10	43.63	43.50	-10	2,326	-0.43%
2022/04/26	1	44.55	0	0.00	44.00	1	2,325	0.04%
2022/04/21	0	0.00	1	47.35	47.10	-1	2,349	-0.04%
2022/04/18	3	45.75	0	0.00	45.65	3	2,511	0.12%
2022/04/15	18	46.39	0	0.00	46.10	18	2,537	0.71%
2022/04/14	1	47.40	0	0.00	47.45	1	2,570	0.04%
2022/04/13	5	46.05	2	46.15	46.55	3	2,640	0.11%
2022/04/11	2	47.70	1	48.95	47.60	1	2,621	0.04%
2022/04/07	2	48.55	0	0.00	48.20	2	2,655	0.08%
2022/04/06	3	48.90	0	0.00	48.85	3	2,656	0.11%
2022/03/29	2	49.68	0	0.00	49.50	2	2,733	0.07%
2022/03/28	1	49.50	0	0.00	49.65	1	2,751	0.04%
2022/03/25	2	50.80	0	0.00	50.50	2	2,738	0.07%
2022/03/24	2	50.50	2	50.90	50.90	0	2,738	0.00%
2022/03/22	0	0.00	5	50.00	50.20	-5	2,784	-0.18%
2022/03/18	0	0.00	1	50.40	50.40	-1	2,895	-0.03%
2022/03/17	1	49.80	0	0.00	50.30	1	2,898	0.03%
2022/03/16	2	48.80	0	0.00	48.40	2	2,882	0.07%
2022/03/15	5	49.20	5	48.75	48.75	0	2,870	0.00%
2022/03/08	13	48.83	0	0.00	48.30	13	3,136	0.41%
2022/03/07	7	50.10	0	0.00	50.00	7	3,153	0.22%
2022/03/04	0	0.00	8	51.91	51.70	-8	3,246	-0.25%
2022/03/03	5	52.10	4	52.10	52.00	1	3,297	0.03%
2022/03/01	4	51.30	0	0.00	51.30	4	3,507	0.11%
2022/02/24	18	49.44	5	49.30	49.20	13	3,643	0.36%
2022/02/23	2	50.10	1	50.60	50.50	1	3,777	0.03%
2022/02/22	2	50.55	0	0.00	50.00	2	3,815	0.05%
2022/02/21	0	0.00	1	51.50	51.50	-1	3,828	-0.03%
2022/02/18	1	51.30	0	0.00	51.50	1	3,877	0.03%
2022/02/17	1	51.80	1.1	51.67	51.70	-0.1	3,931	0.00%
2022/02/16	9	51.83	5	51.78	51.70	4	4,002	0.10%
2022/02/15	2	51.65	1	51.60	51.20	1	4,080	0.02%
2022/02/14	2	51.70	1	51.70	51.60	1	4,139	0.02%
2022/02/11	8	53.01	8	53.39	53.00	0	4,157	0.00%
2022/02/10	5	54.08	2	54.00	53.70	3	4,226	0.07%
2022/02/09	7	53.80	0	0.00	54.40	7	4,347	0.16%
2022/02/08	0	0.00	2	52.50	52.10	-2	4,403	-0.05%
2022/02/07	5	51.60	0	0.00	51.90	5	4,489	0.11%
2022/01/25	0	0.00	2	52.50	52.10	-2	4,793	-0.04%
2022/01/24	2	52.60	1	53.00	53.00	1	4,966	0.02%
2022/01/21	0	0.00	1	53.50	53.00	-1	5,218	-0.02%
2022/01/20	0	0.00	4	53.70	53.30	-4	5,229	-0.08%
2022/01/19	12	53.22	7	53.20	53.20	5	5,266	0.09%
2022/01/18	0	0.00	1	52.70	52.70	-1	5,333	-0.02%
2022/01/17	0	0.00	8	53.26	53.20	-8	5,378	-0.15%
2022/01/14	4	52.03	8	52.29	51.90	-4	5,469	-0.07%
2022/01/13	6	51.60	0	0.00	51.70	6	5,598	0.11%
2022/01/12	3	52.53	2	52.35	52.00	1	5,617	0.02%
2022/01/11	7	52.81	0	0.00	52.20	7	5,670	0.12%
2022/01/10	6	52.72	7	52.96	53.30	-1	5,736	-0.02%
2022/01/07	1	53.00	1	53.20	52.70	0	5,829	0.00%
2022/01/06	8	53.51	3	53.97	54.10	5	5,840	0.09%
2022/01/05	8	54.33	14	54.21	54.60	-6	5,891	-0.10%
2022/01/03	3	55.27	0	0.00	54.70	3	6,104	0.05%
2021/12/29	0	0.00	2	55.70	55.70	-2	6,262	-0.03%
2021/12/28	6	55.53	0	0.00	55.20	6	6,429	0.09%
2021/12/24	3	54.50	5	55.12	55.30	-2	6,582	-0.03%
2021/12/23	2	54.95	0	0.00	54.80	2	6,681	0.03%
2021/12/16	2	55.00	0	0.00	55.20	2	7,242	0.03%
2021/12/15	4	53.55	4	53.93	54.30	0	7,325	0.00%
2021/12/14	1	53.50	0	0.00	53.50	1	7,377	0.01%
2021/12/13	6	55.30	0	0.00	55.10	6	7,484	0.08%
2021/12/10	8	55.90	6	56.22	55.80	2	7,661	0.03%
2021/12/09	5	56.00	5	56.30	55.70	0	7,878	0.00%
2021/12/08	1	56.00	0	0.00	56.30	1	7,967	0.01%
2021/12/07	10	55.72	2	57.60	55.60	8	8,109	0.10%
2021/12/06	1	56.90	3	57.40	57.00	-2	8,377	-0.02%
2021/12/03	7	57.47	5	57.40	57.60	2	8,616	0.02%
2021/12/02	11	56.75	1	57.20	56.90	10	8,791	0.11%
2021/12/01	13	56.68	4	56.65	56.70	9	9,061	0.10%
2021/11/30	5	55.96	3	55.07	55.50	2	9,265	0.02%
2021/11/29	1	54.10	0	0.00	54.40	1	9,701	0.01%
2021/11/26	3	53.30	11	53.33	53.00	-8	10,180	-0.08%
2021/11/25	1	55.00	0	0.00	54.90	1	10,603	0.01%
2021/11/24	1	56.40	1	56.10	56.00	0	12,244	0.00%
2021/11/23	1	57.10	0	0.00	56.00	1	13,642	0.01%
2021/11/22	6	56.02	39	55.78	57.60	-33	13,796	-0.24%
2021/11/18	0	0.00	15	58.06	57.30	-15	14,141	-0.11%
2021/11/17	0	0.00	3	57.93	57.70	-3	14,253	-0.02%
2021/11/16	5	57.12	15	56.78	57.40	-10	14,345	-0.07%
2021/11/15	0	0.00	14	58.11	58.30	-14	14,469	-0.10%
2021/11/12	5	58.38	11	57.36	57.20	-6	14,623	-0.04%
2021/11/11	1	58.80	0	0.00	58.60	1	14,677	0.01%
2021/11/10	4	58.98	2	58.90	59.40	2	14,744	0.01%
2021/11/09	3	58.77	40	58.83	58.50	-37	14,990	-0.25%
2021/11/08	7	59.29	1	60.60	58.90	6	15,168	0.04%
2021/11/05	1	60.90	7	60.80	61.30	-6	15,129	-0.04%
2021/11/04	0	0.00	3	59.53	59.50	-3	15,237	-0.02%
2021/11/03	9	58.13	8	58.39	58.20	1	15,291	0.01%
2021/11/02	2	60.20	14	60.05	59.80	-12	15,548	-0.08%
2021/11/01	6	61.18	5	60.78	61.50	1	15,592	0.01%
2021/10/29	12	59.88	8	59.41	59.40	4	15,652	0.03%
2021/10/28	0	0.00	8	57.75	57.70	-8	15,872	-0.05%
2021/10/27	6	57.17	3	57.33	57.50	3	16,604	0.02%
2021/10/26	1	56.90	4	57.20	56.80	-3	16,845	-0.02%
2021/10/25	2	57.40	1	57.80	58.10	1	16,942	0.01%
2021/10/22	1	58.10	15	58.15	57.70	-14	17,212	-0.08%
2021/10/21	9	57.04	15	57.34	56.60	-6	17,370	-0.03%
2021/10/20	3	57.40	15	57.85	58.00	-12	17,637	-0.07%
2021/10/19	3	55.80	21	57.22	57.50	-18	17,857	-0.10%
2021/10/18	7	57.44	2	56.05	55.40	5	18,163	0.03%
2021/10/15	46	56.28	41	56.62	56.70	5	18,840	0.03%
2021/10/14	0	0.00	2	53.95	54.00	-2	19,648	-0.01%
2021/10/13	1	53.60	6	53.57	53.50	-5	20,004	-0.02%
2021/10/12	5	52.38	1	53.00	52.90	4	20,096	0.02%
2021/10/08	15	55.91	11	55.65	55.90	4	20,389	0.02%
2021/10/07	16	56.39	3	56.27	56.30	13	21,687	0.06%
2021/10/06	1	54.90	0	0.00	54.10	1	22,623	0.00%
2021/10/05	10	55.30	1	55.50	55.60	9	22,723	0.04%
2021/10/04	3	55.07	2	55.00	54.70	1	22,591	0.00%
2021/10/01	5	56.98	1	57.40	55.70	4	22,740	0.02%
2021/09/29	0	58.60	1	58.90	57.20	-1	22,762	0.00%
2021/09/28	1	59.80	4	60.80	60.60	-3	22,649	-0.01%
2021/09/27	6	61.10	0	0.00	60.50	6	22,617	0.03%
2021/09/24	32	62.89	4.1	61.87	62.90	28	22,495	0.12%
2021/09/23	0	0.00	4	60.78	60.00	-4	22,317	-0.02%
2021/09/22	3.1	60.16	0	0.00	59.60	3.1	22,350	0.01%
2021/09/17	1	62.40	1	62.30	62.40	0	22,326	0.00%
2021/09/16	46	63.05	49	62.71	61.80	-3	22,421	-0.01%
2021/09/15	3	64.17	1	64.00	64.30	2	22,291	0.01%
2021/09/14	1	62.60	9	63.68	64.60	-8	22,151	-0.04%
2021/09/13	10	64.81	8	64.39	64.00	2	21,953	0.01%
2021/09/10	24	65.24	15	65.20	65.60	9	21,916	0.04%
2021/09/09	38	66.09	76	65.34	66.40	-38	21,738	-0.17%
2021/09/08	26	64.87	16	63.44	63.00	10	21,414	0.05%
2021/09/07	35	65.54	49	64.99	65.80	-14	21,179	-0.07%
2021/09/06	11	68.20	9	66.94	66.40	2	20,977	0.01%
2021/09/03	2	67.55	5	67.54	67.30	-3	20,743	-0.01%
2021/09/02	93	67.37	73	66.67	65.80	20	20,805	0.10%
2021/09/01	46	69.87	26	69.65	69.00	20	20,307	0.10%
2021/08/31	40	69.76	46.5	70.42	71.80	-6.5	19,856	-0.03%
2021/08/30	57	69.32	43	69.37	70.20	14	19,361	0.07%
2021/08/27	70.5	65.20	94.1	66.44	69.10	-23.6	17,627	-0.13%
2021/08/26	5	62.86	15	62.57	62.90	-10	16,152	-0.06%
2021/08/25	30	62.08	4	62.05	62.00	26	15,912	0.16%
2021/08/24	1	62.40	8	60.91	62.40	-7	15,598	-0.04%
2021/08/23	33	59.60	10	60.15	60.10	23	15,377	0.15%
2021/08/20	11	58.02	3	58.13	58.20	8	15,262	0.05%
2021/08/19	14	57.75	56	56.86	57.20	-42	15,117	-0.28%
2021/08/18	71	58.47	11	56.01	59.40	60	14,921	0.40%
2021/08/17	4	55.65	101	54.32	54.30	-97	14,733	-0.66%	大賣/
2021/08/16	2	56.30	4	57.05	56.50	-2	14,598	-0.01%
2021/08/13	15	59.09	6	59.37	56.80	9	14,477	0.06%
2021/08/12	5	59.70	13	60.45	60.80	-8	14,211	-0.06%
2021/08/11	6	59.57	3	59.73	58.80	3	13,972	0.02%
2021/08/10	6	60.47	6	60.92	61.00	0	13,860	0.00%
2021/08/09	4	61.25	13	61.30	60.40	-9	13,700	-0.07%
2021/08/06	7	63.89	10	64.01	61.70	-3	13,599	-0.02%
2021/08/05	8	61.96	7	62.80	63.10	1	13,217	0.01%
2021/08/04	5	62.92	41	62.68	62.70	-36	13,128	-0.27%
2021/08/03	52	63.56	11	63.74	63.00	41	12,951	0.32%
2021/08/02	55	62.05	47	62.32	63.00	8	12,488	0.06%
2021/07/30	11	58.88	10	59.01	59.20	1	11,748	0.01%
2021/07/29	8	56.46	14	56.88	57.70	-6	11,553	-0.05%
2021/07/28	7	55.53	6	55.18	55.70	1	11,426	0.01%
2021/07/27	12	58.13	8	58.29	57.50	4	11,225	0.04%
2021/07/26	16	59.69	18	59.99	59.90	-2	11,074	-0.02%
2021/07/23	9.1	57.67	2	58.65	57.20	7.1	10,768	0.07%
2021/07/22	7	59.63	20	60.16	59.50	-13	10,663	-0.12%
2021/07/21	47	59.74	25	59.06	58.50	22	10,434	0.21%
2021/07/20	162	57.27	151	57.69	58.30	11	9,936	0.11%	大買/大賣/
2021/07/19	134	55.19	117	54.78	54.40	17	9,056	0.19%	大買/大賣/
2021/07/16	3	52.23	4.1	52.79	53.30	-1.1	8,738	-0.01%
2021/07/15	10	52.17	4.1	52.78	52.40	5.9	8,594	0.07%
2021/07/14	47.4	55.52	32	55.73	55.90	15.4	8,222	0.19%
2021/07/13	31.7	50.53	22	51.44	52.10	9.7	6,875	0.14%
2021/07/12	9	47.93	55	47.57	48.15	-46	5,872	-0.78%
2021/07/09	1	47.30	15	47.11	46.90	-14	5,727	-0.24%
2021/07/08	67	47.90	4	47.41	46.85	63	5,860	1.08%
2021/07/07	15	47.05	2	46.20	47.00	13	5,729	0.23%
2021/07/05	2	45.60	0	0.00	45.95	2	5,715	0.03%
2021/07/01	4	44.63	1	44.85	44.40	3	5,925	0.05%
2021/06/30	0	0.00	2	44.85	45.20	-2	5,954	-0.03%
2021/06/29	5	44.89	9	44.69	44.50	-4	5,939	-0.07%
2021/06/28	7	45.80	1	45.55	46.00	6	5,891	0.10%
2021/06/25	14	45.75	27	45.52	45.80	-13	5,910	-0.22%
2021/06/24	1	44.35	0	0.00	44.30	1	5,780	0.02%
2021/06/22	0	0.00	1	43.75	43.90	-1	5,920	-0.02%
2021/06/21	6	43.52	0	0.00	44.15	6	5,940	0.10%
2021/06/16	4	43.56	20	43.50	43.50	-16	6,072	-0.26%
2021/06/15	2	43.90	0	0.00	43.85	2	6,117	0.03%
2021/06/11	4	44.26	8	44.11	44.20	-4	6,144	-0.07%
2021/06/10	14	45.51	3	46.03	44.50	11	6,097	0.18%
2021/06/09	0	0.00	1	44.20	44.20	-1	5,872	-0.02%
2021/06/08	1	43.90	3	43.62	44.10	-2	5,903	-0.03%
2021/06/07	6	43.00	0	0.00	43.00	6	5,914	0.10%
2021/06/04	0	0.00	5	42.07	41.95	-5	5,935	-0.08%
2021/06/02	1	43.20	1	42.30	42.55	0	6,102	0.00%
2021/05/31	0	0.00	1	42.30	42.50	-1	6,250	-0.02%
2021/05/28	7	42.50	0	0.00	42.55	7	6,332	0.11%
2021/05/27	1	40.50	0	0.00	40.95	1	6,428	0.02%
2021/05/21	0	0.00	3	40.17	39.65	-3	6,941	-0.04%
2021/05/20	15	39.52	12	39.68	39.40	3	7,100	0.04%
2021/05/18	48	38.36	9	37.91	38.80	39	7,498	0.52%
2021/05/17	1	36.60	6	35.95	36.15	-5	7,924	-0.06%
2021/05/14	9	38.85	9	38.55	38.55	0	8,395	0.00%
2021/05/13	4	37.39	32	38.70	38.35	-28	9,064	-0.31%
2021/05/12	4	38.56	0	0.00	38.40	4	9,528	0.04%
2021/05/11	3	40.83	5	41.20	40.55	-2	9,544	-0.02%
2021/05/07	3	42.13	5	42.35	42.55	-2	9,559	-0.02%
2021/05/06	6	41.68	5	41.65	40.90	1	9,609	0.01%
2021/05/05	13	42.39	0	0.00	42.00	13	9,654	0.13%
2021/05/04	4	43.44	0	0.00	42.95	4	9,828	0.04%
2021/05/03	2	44.70	0	0.00	44.70	2	9,932	0.02%
2021/04/29	10	48.15	5	48.18	47.20	5	9,931	0.05%
2021/04/28	0	0.00	5	48.08	48.00	-5	10,555	-0.05%
2021/04/27	14	47.35	4	47.15	47.25	10	10,606	0.09%
2021/04/26	33	47.32	38	47.66	47.90	-5	10,663	-0.05%
2021/04/22	10	45.34	10	46.19	44.70	0	10,474	0.00%
2021/04/21	10	46.55	4	46.34	46.10	6	10,437	0.06%
2021/04/20	8	45.83	4	45.89	46.05	4	10,472	0.04%
2021/04/19	0	0.00	2	45.15	45.35	-2	10,944	-0.02%
2021/04/16	0	0.00	1	44.70	45.05	-1	11,042	-0.01%
2021/04/15	17	44.46	7	44.26	44.50	10	11,014	0.09%
2021/04/14	8	44.02	24	43.13	44.05	-16	11,015	-0.15%
2021/04/13	5	45.52	0	0.00	45.15	5	10,919	0.05%
2021/04/12	9	46.58	1	47.25	46.10	8	10,932	0.07%
2021/04/09	0	0.00	7	46.71	46.70	-7	10,850	-0.06%
2021/04/08	13	46.63	3	46.70	46.75	10	10,773	0.09%
2021/04/07	8	46.16	20	46.28	46.70	-12	10,641	-0.11%
2021/04/06	5	45.50	4	45.50	45.70	1	10,496	0.01%
2021/04/01	2	44.85	1	44.85	44.90	1	10,468	0.01%
2021/03/31	5	45.09	6.2	45.20	45.00	-1.2	10,460	-0.01%
2021/03/30	3	45.47	5	45.30	45.35	-2	10,427	-0.02%
2021/03/29	4	45.93	0	0.00	45.85	4	10,330	0.04%
2021/03/26	8	46.08	1	46.00	45.90	7	10,305	0.07%
2021/03/24	3	44.72	0	0.00	44.60	3	10,119	0.03%
2021/03/23	5	45.40	2	45.85	45.20	3	10,091	0.03%
2021/03/22	1	43.90	5	45.15	45.10	-4	9,994	-0.04%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	1	44.35	0	0.00	44.35	1	9,987	0.01%
2021/03/17	2	43.80	1	43.80	44.00	1	10,005	0.01%
2021/03/16	3	43.85	5	43.85	43.80	-2	10,040	-0.02%
2021/03/15	7	44.06	2	44.70	43.85	5	10,186	0.05%
2021/03/12	15	44.15	7	44.66	44.25	8	10,161	0.08%
2021/03/11	9	43.87	4	43.78	44.15	5	10,189	0.05%
2021/03/10	4	42.80	10	43.38	42.80	-6	10,170	-0.06%
2021/03/09	4	42.33	1	42.15	42.45	3	10,149	0.03%
2021/03/08	4	44.15	0	0.00	43.30	4	10,122	0.04%
2021/03/05	4	44.16	2	44.20	43.90	2	10,168	0.02%
2021/03/04	10	43.74	5	43.70	43.60	5	10,221	0.05%
2021/03/03	9	44.67	8	44.73	44.80	1	10,155	0.01%
2021/03/02	1	46.20	10	46.50	45.50	-9	10,088	-0.09%
2021/02/26	21	45.84	2	45.75	45.90	19	10,030	0.19%
2021/02/25	11	45.41	20	45.51	45.35	-9	10,222	-0.09%
2021/02/24	15	46.11	2	45.95	45.60	13	10,283	0.13%
2021/02/23	3	46.37	1	46.15	46.15	2	10,120	0.02%
2021/02/22	4	46.20	7	46.19	46.80	-3	9,978	-0.03%
2021/02/19	7	46.24	11	45.86	46.15	-4	9,808	-0.04%
2021/02/18	13	48.25	3	47.77	47.50	10	9,634	0.10%
2021/02/17	10	48.66	9	48.93	49.00	1	9,409	0.01%
2021/02/05	25	47.51	9	47.59	47.55	16	8,932	0.18%
2021/02/04	45	46.74	36	47.18	47.80	9	8,421	0.11%
2021/02/03	8	45.48	11	45.73	45.70	-3	7,728	-0.04%
2021/02/02	1	42.55	2	43.00	43.60	-1	7,246	-0.01%
2021/02/01	7	41.61	5	41.72	41.60	2	7,180	0.03%
2021/01/29	2	43.00	2	42.13	41.65	0	7,136	0.00%
2021/01/28	6	43.18	4	43.18	42.80	2	7,095	0.03%
2021/01/27	5	44.35	21	44.79	44.25	-16	7,018	-0.23%
2021/01/26	11	44.10	11	43.89	43.80	0	6,880	0.00%
2021/01/25	0	0.00	35	43.02	43.80	-35	6,672	-0.52%
2021/01/22	5	41.98	2	41.48	42.20	3	6,492	0.05%
2021/01/21	116	42.93	85	42.72	41.60	31	6,384	0.49%	大買/
2021/01/20	2	42.00	9	41.57	42.00	-7	5,695	-0.12%
2021/01/19	9	41.25	22	41.61	40.95	-13	5,494	-0.24%
2021/01/18	6	39.35	5	39.66	40.25	1	5,361	0.02%
2021/01/15	10	41.03	7	40.96	39.90	3	5,287	0.06%
2021/01/14	6	40.48	14	40.67	40.75	-8	5,203	-0.15%
2021/01/13	4	40.30	3	40.98	40.40	1	5,162	0.02%
2021/01/12	117	41.26	58	41.19	40.35	59	5,046	1.17%	大買/
2021/01/11	11	39.68	37	39.51	40.35	-26	4,488	-0.58%
2021/01/08	9	38.83	0	0.00	38.55	9	4,357	0.21%
2021/01/07	5	38.69	6	38.73	38.90	-1	4,347	-0.02%
2021/01/06	15	39.27	0	0.00	38.95	15	4,378	0.34%
2021/01/05	4	39.90	17	39.91	39.75	-13	4,303	-0.30%
2021/01/04	2	38.75	8	38.86	39.00	-6	4,202	-0.14%
2020/12/31	0	0.00	9	38.65	38.65	-9	4,173	-0.22%
2020/12/30	3	38.05	0	0.00	38.15	3	4,137	0.07%
2020/12/29	5	38.08	6	38.17	38.05	-1	4,152	-0.02%
2020/12/28	0	0.00	4	38.65	38.55	-4	4,160	-0.10%
2020/12/25	2	38.10	2	38.45	38.45	0	4,141	0.00%
2020/12/24	2	37.95	2	38.05	37.90	0	4,155	0.00%
2020/12/23	0	0.00	2	37.65	37.50	-2	4,149	-0.05%
2020/12/22	2	37.10	11	38.01	37.10	-9	4,176	-0.22%
2020/12/21	0	0.00	6	37.73	37.90	-6	4,174	-0.14%
2020/12/18	2	37.75	10	38.18	37.90	-8	4,163	-0.19%
2020/12/17	4	38.10	1	38.45	38.30	3	4,162	0.07%
2020/12/16	2	38.60	5	38.80	38.65	-3	4,164	-0.07%
2020/12/15	6	38.50	2	38.65	38.15	4	4,202	0.10%
2020/12/14	10	39.50	2	39.50	39.50	8	4,167	0.19%
2020/12/11	19	39.43	1	39.45	39.45	18	4,307	0.42%
2020/12/10	6	40.13	0	0.00	40.10	6	4,403	0.14%
2020/12/09	2	40.55	10	39.91	41.05	-8	4,306	-0.19%
2020/12/08	7	39.06	8	39.08	39.00	-1	4,136	-0.02%
2020/12/07	8	38.99	16	39.36	39.50	-8	4,081	-0.20%
2020/12/04	1	38.55	4	38.68	38.85	-3	3,990	-0.08%
2020/12/03	6	37.81	1	37.90	37.90	5	3,969	0.13%
2020/12/02	2	38.55	7	38.66	38.40	-5	3,929	-0.13%
2020/12/01	6	37.64	13	38.00	38.40	-7	3,859	-0.18%
2020/11/30	5	37.52	9	38.03	37.35	-4	3,775	-0.11%
2020/11/27	9	37.14	13	37.22	37.15	-4	3,702	-0.11%
2020/11/26	3	36.90	2	36.90	37.00	1	3,677	0.03%
2020/11/25	12	37.03	3	36.98	36.80	9	3,678	0.24%
2020/11/24	64	37.58	23	38.01	37.40	41	3,630	1.13%
2020/11/23	18	36.08	33	35.96	37.10	-15	3,319	-0.45%
2020/11/20	5	35.07	9	34.99	35.20	-4	3,185	-0.13%
2020/11/19	5	34.91	7	34.90	34.85	-2	3,193	-0.06%
2020/11/18	6	35.27	0	0.00	35.10	6	3,224	0.19%
2020/11/17	13	35.37	18	35.38	35.35	-5	3,246	-0.15%
2020/11/16	18	35.13	0	0.00	35.15	18	3,318	0.54%
2020/11/13	0	0.00	6	34.70	34.80	-6	3,385	-0.18%
2020/11/12	10	35.04	24	35.00	34.80	-14	3,481	-0.40%
2020/11/11	8	34.72	0	0.00	34.75	8	3,532	0.23%
2020/11/10	10	34.67	0	0.00	34.60	10	3,568	0.28%
2020/11/09	20	34.60	3	34.42	34.80	17	3,603	0.47%
2020/11/06	3	33.85	3	34.17	33.95	0	3,620	0.00%
2020/11/05	12	34.00	0	0.00	34.00	12	3,702	0.32%
2020/10/26	10	34.60	0	0.00	34.25	10	4,662	0.21%
2020/10/23	0	0.00	2.7	33.96	34.15	-2.7	4,608	-0.06%
2020/10/22	3	33.85	3	33.90	33.70	0	4,735	0.00%
2020/10/15	0	0.00	2	34.05	33.90	-2	5,070	-0.04%
2020/10/12	0	0.00	1	33.35	33.30	-1	5,010	-0.02%
2020/10/06	0	0.00	1	33.70	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	65	33.28	33.10	-65	5,263	-1.23%
2020/09/29	0	0.00	31	32.57	32.40	-31	5,404	-0.57%
2020/09/28	0	0.00	41	31.65	31.75	-41	5,445	-0.75%
2020/09/25	8	31.38	0	0.00	30.90	8	5,483	0.15%
2020/09/24	17	31.95	1	31.80	31.80	16	5,502	0.29%
2020/09/23	2	32.85	2	33.50	32.85	0	5,527	0.00%
2020/09/22	14	32.70	6	33.17	33.25	8	5,604	0.14%
2020/09/21	12	33.48	4	33.81	33.40	8	5,656	0.14%
2020/09/18	10	34.09	4	34.11	34.10	6	5,642	0.11%
2020/09/17	11	34.70	7	34.66	34.45	4	5,611	0.07%
2020/09/16	32	34.90	26	35.42	34.70	6	5,604	0.11%
2020/09/15	6	34.68	46	34.12	34.95	-40	5,436	-0.74%
2020/09/14	0	0.00	4	33.05	33.00	-4	5,267	-0.08%
2020/09/11	18	32.58	0	0.00	32.60	18	5,289	0.34%
2020/09/10	3	33.07	19	33.34	32.80	-16	5,304	-0.30%
2020/09/09	10	32.65	5	33.00	33.05	5	5,330	0.09%
2020/09/08	4	33.13	13	33.17	33.05	-9	5,419	-0.17%
2020/09/07	2	32.50	2	33.00	32.35	0	5,447	0.00%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/03	9	33.17	7	33.24	33.05	2	5,579	0.04%
2020/09/02	15	32.40	37	33.10	32.95	-22	5,588	-0.39%
2020/09/01	24	32.46	18	32.35	32.35	6	5,650	0.11%
2020/08/31	22	33.02	0	0.00	32.75	22	5,688	0.39%
2020/08/28	0	0.00	2	33.30	33.35	-2	5,865	-0.03%
2020/08/27	2	32.55	2	33.30	32.85	0	5,926	0.00%
2020/08/26	2	32.90	16	33.19	33.00	-14	5,919	-0.24%
2020/08/25	18	32.45	2	32.70	32.65	16	5,890	0.27%
2020/08/24	32	32.28	25	32.05	32.15	7	5,881	0.12%
2020/08/21	10	32.40	32	32.67	32.70	-22	5,853	-0.38%
2020/08/20	47	32.60	26	32.08	32.25	21	5,848	0.36%
2020/08/19	35	33.96	5	33.95	33.75	30	5,801	0.52%
2020/08/18	35	34.13	1	34.05	33.95	34	5,846	0.58%
2020/08/17	50	34.89	14	34.84	35.00	36	5,772	0.62%
2020/08/14	14	34.16	0	0.00	34.80	14	5,708	0.25%
2020/08/12	1	34.40	6	34.60	34.70	-5	5,644	-0.09%
2020/08/11	4	34.71	2	34.50	34.80	2	5,583	0.04%
2020/08/07	1	35.70	0	0.00	35.45	1	5,450	0.02%
2020/08/05	1	36.90	0	0.00	36.70	1	5,255	0.02%
2020/08/04	0	0.00	2	36.90	36.75	-2	5,218	-0.04%
2020/08/03	2	36.45	0	0.00	36.45	2	5,143	0.04%
2020/07/31	3	34.85	21	34.82	34.95	-18	4,912	-0.37%
2020/07/30	5	32.05	1	31.25	32.30	4	4,610	0.09%
2020/07/29	2	30.80	0	0.00	30.90	2	4,649	0.04%
2020/07/28	0	0.00	1	30.50	30.15	-1	4,768	-0.02%
2020/07/27	1	32.50	4	32.81	32.25	-3	4,685	-0.06%
2020/07/24	10	32.15	0	0.00	32.25	10	4,558	0.22%
2020/07/23	3	31.67	0	0.00	31.80	3	4,428	0.07%
2020/07/22	6	31.15	6	31.15	31.15	0	4,416	0.00%
2020/07/21	0	0.00	3	31.05	31.00	-3	4,419	-0.07%
2020/07/20	10	30.45	10	30.60	30.55	0	4,428	0.00%
2020/07/17	10	30.88	32	30.58	30.50	-22	4,447	-0.49%
2020/07/16	25	31.24	0	0.00	31.00	25	4,482	0.56%
2020/07/15	0	0.00	2	31.90	31.40	-2	4,523	-0.04%
2020/07/14	30	31.77	33	32.03	32.00	-3	4,624	-0.06%
2020/07/13	4	31.18	42	31.24	31.65	-38	4,571	-0.83%
2020/07/10	42	30.66	7	30.49	30.30	35	4,574	0.77%
2020/07/09	41	31.81	42	31.44	31.40	-1	4,498	-0.02%
2020/07/08	4	32.08	40	31.75	32.15	-36	4,445	-0.81%
2020/07/07	42	32.78	42	32.79	32.80	0	4,418	0.00%
2020/07/06	23	32.55	45	32.69	32.65	-22	4,426	-0.50%
2020/07/03	61	32.67	74	32.40	32.30	-13	4,460	-0.29%
2020/07/02	63	32.38	61	32.89	32.75	2	4,493	0.04%
2020/07/01	20	31.79	21	32.18	32.20	-1	4,460	-0.02%
2020/06/30	32	31.52	4	31.50	31.80	28	4,413	0.63%
2020/06/29	0	0.00	21	30.85	31.00	-21	4,362	-0.48%
2020/06/24	34	30.81	16	30.85	30.85	18	4,376	0.41%
2020/06/23	10	30.75	1	30.85	30.85	9	4,435	0.20%
2020/06/22	10	30.40	40	30.79	30.80	-30	4,451	-0.67%
2020/06/19	1	30.60	3	30.50	30.35	-2	4,535	-0.04%
2020/06/18	15	30.24	15	30.30	30.30	0	4,557	0.00%
2020/06/17	48	30.47	8	30.20	30.30	40	4,537	0.88%
2020/06/16	1	30.80	21	31.00	30.70	-20	4,530	-0.44%
2020/06/15	0	0.00	25	30.74	30.70	-25	4,577	-0.55%
2020/06/12	12	29.35	12	30.09	30.45	0	4,497	0.00%
2020/06/11	4	31.23	8	30.85	29.60	-4	4,459	-0.09%
2020/06/10	44	30.78	4	30.73	30.80	40	4,402	0.91%
2020/06/08	1	30.95	0	0.00	30.65	1	4,503	0.02%
2020/06/05	0	0.00	1	30.60	30.65	-1	4,431	-0.02%
2020/06/04	22	30.46	63	30.22	30.55	-41	4,420	-0.93%
2020/06/03	13	29.53	21	29.45	29.65	-8	4,252	-0.19%
2020/06/02	40	28.85	0	0.00	28.75	40	4,183	0.96%
2020/06/01	8	28.67	0	0.00	28.70	8	4,240	0.19%
2020/05/29	4	28.28	3	28.23	28.15	1	4,247	0.02%
2020/05/28	4	28.56	3	28.57	28.30	1	4,255	0.02%
2020/05/26	4	28.98	3	28.97	28.95	1	4,241	0.02%
2020/05/25	13	29.06	8	28.74	29.35	5	4,181	0.12%
2020/05/22	7	28.18	21	28.04	28.05	-14	4,050	-0.35%
2020/05/21	12	28.01	17	28.01	28.10	-5	4,023	-0.12%
2020/05/20	9	27.99	0	0.00	27.85	9	4,022	0.22%
2020/05/19	1	27.85	15	27.87	28.10	-14	4,008	-0.35%
2020/05/18	0	0.00	21	27.42	27.40	-21	3,966	-0.53%
2020/05/15	10	27.08	0	0.00	27.15	10	3,946	0.25%
2020/05/14	15	28.04	5	27.97	27.15	10	3,911	0.26%
2020/05/13	14	27.80	3	27.88	28.10	11	3,902	0.28%
2020/05/12	0	0.00	16	27.84	27.75	-16	3,890	-0.41%
2020/05/11	0	0.00	17	28.24	28.15	-17	3,897	-0.44%
2020/05/07	17	27.89	0	0.00	28.10	17	3,859	0.44%
2020/05/06	17	27.94	6	27.88	27.80	11	3,840	0.29%
2020/05/05	23	27.95	19	27.87	27.85	4	3,815	0.10%
2020/05/04	11	26.81	72	27.06	27.35	-61	3,726	-1.64%
2020/04/30	30	26.04	46	26.22	26.35	-16	3,590	-0.45%
2020/04/29	9	25.87	11	25.95	25.75	-2	3,554	-0.06%
2020/04/28	29	25.72	0	0.00	25.85	29	3,526	0.82%
2020/04/27	44	25.77	6	25.75	25.75	38	3,534	1.08%
2020/04/24	18	25.40	1	25.35	25.50	17	3,513	0.48%
2020/04/23	6	25.38	5	25.41	25.55	1	3,487	0.03%
2020/04/22	6	24.65	1	24.55	25.10	5	3,449	0.14%
2020/04/20	4	25.69	4	25.81	25.90	0	3,365	0.00%
2020/04/17	7	26.19	23	26.20	25.25	-16	3,304	-0.48%
2020/04/16	11	24.54	13	24.48	24.70	-2	3,136	-0.06%
2020/04/15	3	24.55	4	24.63	24.55	-1	3,114	-0.03%
2020/04/14	25	24.22	5	24.30	24.40	20	3,060	0.65%
2020/04/13	0	0.00	5	23.95	23.85	-5	3,036	-0.16%
2020/04/10	5	24.49	0	0.00	24.20	5	3,026	0.17%
2020/04/09	0	0.00	1	23.90	23.95	-1	2,994	-0.03%
2020/04/08	1	23.25	1	23.20	23.40	0	2,976	0.00%
2020/04/07	1	22.25	2	22.30	22.40	-1	2,906	-0.03%
2020/04/01	3	21.15	3	20.85	20.85	0	2,783	0.00%
2020/03/31	2	20.70	0	0.00	20.85	2	2,757	0.07%
2020/03/25	4	21.19	3	21.00	20.90	1	2,754	0.04%
2020/03/24	3	20.20	3	20.38	20.25	0	2,706	0.00%
2020/03/20	5	20.50	20	20.48	20.50	-15	2,836	-0.53%
2020/03/19	20	19.10	0	0.00	18.90	20	2,825	0.71%
2020/03/18	0	0.00	3	21.80	21.00	-3	2,828	-0.11%
2020/03/17	5	22.00	2	21.65	21.50	3	2,823	0.11%
2020/03/16	1	23.30	0	0.00	22.35	1	2,763	0.04%
2020/03/13	1	23.10	1	24.00	23.80	0	2,671	0.00%
2020/03/10	6	26.42	11	26.46	27.25	-5	2,464	-0.20%
2020/03/09	5	26.65	0	0.00	26.45	5	2,406	0.21%
2020/03/05	23	27.80	4	27.69	27.30	19	2,300	0.83%
2020/03/04	3	26.92	3	27.00	27.00	0	2,215	0.00%
2020/03/03	4	26.59	3	26.67	26.55	1	2,187	0.05%
2020/03/02	4	26.08	4	26.05	26.10	0	2,165	0.00%
2020/02/26	2	27.48	1	27.50	27.40	1	2,128	0.05%
2020/02/25	4	27.16	4	27.59	27.55	0	2,103	0.00%
2020/02/21	0	0.00	1	27.05	27.70	-1	2,087	-0.05%
2020/02/17	4	27.41	4	27.55	27.40	0	2,034	0.00%
2020/02/13	0	0.00	1	27.55	27.20	-1	1,988	-0.05%
2020/02/12	1	27.30	3	27.25	27.40	-2	1,964	-0.10%
2020/02/11	1	26.70	1	26.85	26.90	0	1,937	0.00%
2020/02/07	3	26.85	0	0.00	26.85	3	1,905	0.16%
2020/02/03	1	26.10	0	0.00	26.10	1	1,851	0.05%
2020/01/14	0	0.00	5	29.65	29.70	-5	1,932	-0.26%
2020/01/07	1	29.10	0	0.00	29.10	1	1,917	0.05%
2020/01/06	0	0.00	4	29.90	29.55	-4	1,896	-0.21%
2020/01/03	2	30.95	0	0.00	30.40	2	1,868	0.11%
2020/01/02	2	31.80	1	31.35	31.45	1	1,822	0.05%
2019/12/26	2	30.75	0	0.00	30.75	2	1,712	0.12%
2019/12/23	1	31.25	1	31.15	30.75	0	1,663	0.00%
2019/12/20	1	30.70	6	31.02	30.70	-5	1,624	-0.31%
2019/12/19	0	0.00	2	30.45	30.05	-2	1,510	-0.13%
2019/12/17	0	0.00	1	30.20	30.20	-1	1,402	-0.07%
2019/12/13	2	29.05	3	28.88	28.65	-1	1,375	-0.07%
2019/11/18	0	0.00	1	27.95	28.00	-1	1,339	-0.07%
2019/11/01	0	0.00	1	28.25	28.30	-1	1,446	-0.07%
2019/10/30	1	28.60	0	0.00	28.50	1	1,465	0.07%
2019/10/29	2	28.75	10	29.00	28.65	-8	1,472	-0.54%
2019/10/23	10	27.80	0	0.00	27.75	10	1,428	0.70%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/09	5	27.55	0	0.00	27.55	5	1,605	0.31%
2019/09/23	0	0.00	1	28.85	28.85	-1	1,670	-0.06%
2019/09/20	0	0.00	1	28.80	28.80	-1	1,704	-0.06%
2019/09/19	11	29.00	0	0.00	28.60	11	1,695	0.65%
2019/09/10	0	0.00	1	28.20	28.25	-1	1,622	-0.06%
2019/08/27	2	27.05	0	0.00	27.00	2	1,540	0.13%
2019/08/15	13	28.70	13	28.75	28.75	0	1,476	0.00%
2019/08/06	1	27.90	0	0.00	28.90	1	1,519	0.07%
2019/08/05	0	0.00	1	28.75	28.70	-1	1,516	-0.07%
2019/08/02	2	29.43	0	0.00	29.10	2	1,510	0.13%
2019/07/31	1	30.20	0	0.00	30.10	1	1,498	0.07%
2019/07/29	2	31.55	0	0.00	31.30	2	1,473	0.14%
2019/07/24	0	0.00	4	31.80	31.55	-4	1,488	-0.27%
2019/07/23	0	0.00	4	30.89	30.95	-4	1,441	-0.28%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/07/19	1	29.85	0	0.00	29.95	1	1,449	0.07%
2019/07/04	4	29.06	0	0.00	29.10	4	2,436	0.16%
2019/07/02	0	0.00	1	29.25	29.35	-1	2,679	-0.04%
2019/07/01	0	0.00	1	29.30	29.40	-1	2,727	-0.04%
2019/06/27	12	28.49	10	28.55	28.50	2	2,708	0.07%
2019/06/26	0	0.00	1	27.75	28.20	-1	2,682	-0.04%
2019/06/24	0	0.00	2	28.30	28.10	-2	2,732	-0.07%
2019/06/17	2	27.53	0	0.00	27.30	2	2,800	0.07%
2019/05/31	0	0.00	10	27.20	27.20	-10	2,915	-0.34%
2019/05/24	10	26.40	0	0.00	26.45	10	3,142	0.32%
2019/05/22	0	0.00	2	27.10	26.90	-2	3,163	-0.06%
2019/05/21	0	0.00	4	26.80	27.45	-4	3,189	-0.13%
2019/05/20	1	26.90	0	0.00	26.95	1	3,191	0.03%
2019/05/17	1	27.25	0	0.00	27.35	1	3,188	0.03%
2019/05/16	5	27.85	0	0.00	27.85	5	3,179	0.16%
2019/05/13	5	28.50	0	0.00	28.30	5	3,256	0.15%
2019/05/10	5	29.40	1	28.85	29.20	4	3,293	0.12%
2019/05/09	1	29.60	2	30.30	29.35	-1	3,345	-0.03%
2019/05/06	1	30.55	0	0.00	30.50	1	3,521	0.03%
2019/04/24	0	0.00	1	32.90	32.00	-1	3,463	-0.03%
2019/04/23	4	32.45	1	32.35	32.50	3	3,400	0.09%
2019/04/22	3	32.87	1	33.05	32.75	2	3,333	0.06%
2019/04/16	0	0.00	3	32.45	32.35	-3	3,065	-0.10%
2019/04/15	0	0.00	10	32.23	32.00	-10	3,012	-0.33%
2019/04/11	7	30.49	2	30.95	30.20	5	2,805	0.18%
2019/04/10	6	30.83	5	31.10	31.40	1	2,672	0.04%
2019/04/09	6	31.40	3.1	30.39	31.40	2.9	2,513	0.11%
2019/03/18	0	0.00	2	29.13	29.15	-2	2,063	-0.10%
2019/03/05	1	30.15	0	0.00	30.10	1	2,285	0.04%
2019/02/26	1	30.40	3	30.27	30.10	-2	2,152	-0.09%
2019/02/22	5	29.82	0	0.00	30.00	5	2,162	0.23%
2019/02/21	0	0.00	1	30.50	30.30	-1	2,172	-0.05%
2019/02/19	3	29.40	0	0.00	29.30	3	2,154	0.14%
2019/02/14	0	0.00	1	29.30	29.40	-1	2,280	-0.04%
2019/02/13	1	29.00	0	0.00	29.00	1	2,299	0.04%
2019/02/12	0	0.00	3	30.00	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	3	30.02	30.05	-3	2,249	-0.13%
2019/01/30	0	0.00	3	29.95	29.75	-3	2,234	-0.13%
2019/01/28	6	29.45	15	29.66	29.65	-9	2,166	-0.42%
2019/01/25	6	28.90	0	0.00	28.90	6	2,112	0.28%
2019/01/24	3	28.15	3	28.15	28.10	0	2,094	0.00%
2019/01/22	6	28.29	6	28.56	28.30	0	2,150	0.00%
2019/01/10	0	0.00	4	26.46	26.90	-4	2,491	-0.16%
2019/01/04	5	25.65	0	0.00	25.35	5	2,674	0.19%
2019/01/03	7	26.41	2	26.50	26.10	5	2,689	0.19%
2018/12/25	5	26.02	0	0.00	26.00	5	2,746	0.18%
2018/12/10	1	26.80	0	0.00	27.10	1	2,925	0.03%
2018/12/05	1	29.10	0	0.00	28.95	1	2,870	0.03%
2018/12/04	4	31.10	4	30.65	30.50	0	2,815	0.00%
2018/11/20	1	29.35	0	0.00	29.30	1	2,757	0.04%
2018/11/13	3	28.35	3	28.70	29.40	0	2,715	0.00%
2018/11/12	3	28.40	4	28.85	28.95	-1	2,678	-0.04%
2018/11/06	0	0.00	3	26.60	26.50	-3	2,798	-0.11%
2018/11/02	4	28.45	0	0.00	27.80	4	3,017	0.13%
2018/10/22	3	28.00	3	28.45	28.75	0	2,944	0.00%
2018/10/19	5	27.55	35	27.04	27.40	-30	2,932	-1.02%
2018/10/15	0	0.00	1	29.00	28.90	-1	2,968	-0.03%
2018/10/12	1	27.85	0	0.00	28.85	1	2,954	0.03%
2018/10/03	0	0.00	2	36.60	36.60	-2	2,930	-0.07%
2018/10/02	3	37.55	3	37.10	36.95	0	2,962	0.00%
2018/09/26	4	37.95	2	37.50	37.45	2	3,043	0.07%
2018/09/12	0	0.00	5	36.15	36.60	-5	3,029	-0.17%
2018/09/10	5	36.49	5	36.75	36.30	0	3,073	0.00%
2018/09/05	1	38.90	1	38.80	38.90	0	3,086	0.00%
2018/08/22	1	36.35	0	0.00	35.70	1	3,270	0.03%
2018/08/16	1	37.95	1	38.40	38.70	0	3,318	0.00%
2018/08/14	2	40.03	2	39.75	39.75	0	3,271	0.00%
2018/08/13	4	39.21	4	39.73	39.90	0	3,238	0.00%
2018/08/10	4	40.14	5	40.05	39.70	-1	3,135	-0.03%
2018/08/09	1	39.00	0	0.00	38.80	1	2,966	0.03%
2018/07/30	7	37.39	7	37.26	37.60	0	2,894	0.00%
2018/07/17	0	0.00	2	36.40	36.20	-2	2,835	-0.07%
2018/07/13	2	33.95	1	33.90	34.20	1	2,761	0.04%
2018/07/12	2	32.88	22	33.12	33.30	-20	2,780	-0.72%
2018/07/10	3	32.65	3	32.48	32.65	0	2,934	0.00%
2018/07/09	3	32.70	3	32.57	32.55	0	2,965	0.00%
2018/07/06	2	33.15	2	33.10	32.65	0	2,960	0.00%
2018/07/03	0	0.00	1	33.30	33.15	-1	3,075	-0.03%
2018/06/28	0	0.00	1	33.85	33.65	-1	3,114	-0.03%
2018/06/22	2	34.30	0	0.00	34.20	2	3,145	0.06%
2018/05/31	5	35.30	5	35.22	34.65	0	4,042	0.00%
2018/05/21	1	35.25	0	0.00	35.30	1	4,184	0.02%
2018/05/17	0	0.00	0	35.00	35.00	0	4,445	0.00%
2018/05/11	0	0.00	5	34.49	34.70	-5	4,612	-0.11%
2018/05/10	3	34.15	2	34.30	34.30	1	4,671	0.02%
2018/05/09	2	33.65	3	34.13	34.00	-1	4,718	-0.02%
2018/05/08	7	34.19	8	34.21	34.20	-1	4,781	-0.02%
2018/05/07	4	33.60	0	0.00	33.90	4	4,826	0.08%
2018/05/04	5	33.47	4	33.08	33.55	1	4,839	0.02%
2018/05/03	1	32.55	0	0.00	32.55	1	4,823	0.02%
2018/04/27	0	0.00	0.2	33.20	33.40	-0.2	5,073	0.00%
2018/04/23	10	34.30	10	34.00	34.00	0	6,272	0.00%
2018/04/20	7	36.15	7	35.65	35.65	0	6,335	0.00%
2018/04/19	6	36.35	6	36.50	36.50	0	6,414	0.00%
2018/04/17	8	35.35	8	35.84	36.00	0	6,588	0.00%
2018/04/16	1	35.00	0	0.00	35.00	1	6,590	0.02%
2018/04/12	3	37.70	1	37.05	36.95	2	6,811	0.03%
2018/04/11	1	38.25	1.1	37.88	37.50	-0.1	6,797	0.00%
2018/04/09	2	38.90	2	38.90	38.90	0	6,836	0.00%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/30	0	0.00	1	38.55	38.15	-1	7,000	-0.01%
2018/03/27	1	38.35	1	37.95	37.85	0	7,408	0.00%
2018/03/26	2	37.20	2	37.83	37.70	0	7,413	0.00%
2018/03/23	0	0.00	3	37.00	37.20	-3	7,427	-0.04%
2018/03/21	0	0.00	2	37.60	37.60	-2	7,386	-0.03%
2018/03/20	6	37.78	8	37.93	37.90	-2	7,407	-0.03%
2018/03/19	4	38.43	0	0.00	37.80	4	7,400	0.05%
2018/03/16	2	38.30	0	0.00	37.90	2	7,473	0.03%
2018/03/15	4	39.19	5	39.40	39.10	-1	7,429	-0.01%
2018/03/14	4	39.15	4	39.85	39.80	0	7,379	0.00%
2018/03/13	2	38.20	7	38.62	38.80	-5	7,255	-0.07%
2018/03/12	10	38.21	5	37.86	37.95	5	7,125	0.07%
2018/03/09	1	37.25	1	37.50	37.15	0	6,989	0.00%
2018/03/08	0	0.00	2	36.00	35.95	-2	6,904	-0.03%
2018/03/07	4	35.64	6	36.01	35.60	-2	7,052	-0.03%
2018/03/05	10	34.90	0	0.00	34.80	10	7,267	0.14%
2018/03/02	2	35.25	0	0.00	35.15	2	7,456	0.03%
2018/03/01	1	35.30	0	0.00	35.85	1	7,611	0.01%
2018/02/21	0	0.00	11	34.97	34.95	-11	8,019	-0.14%
2018/02/09	4	31.19	4	31.00	31.05	0	8,523	0.00%
2018/02/06	0	0.00	3	34.75	34.30	-3	8,842	-0.03%
2018/02/01	0	0.00	2	37.80	37.70	-2	9,589	-0.02%
2018/01/31	4	37.09	4	37.30	38.35	0	9,867	0.00%
2018/01/26	0	0.00	3	38.65	38.90	-3	9,919	-0.03%
2018/01/25	2	38.88	6	38.82	38.45	-4	10,086	-0.04%
2018/01/24	20	39.17	16	38.78	39.45	4	10,143	0.04%
2018/01/23	24	38.80	30	38.71	38.60	-6	10,065	-0.06%
2018/01/22	10	39.02	1	39.00	39.45	9	9,953	0.09%
2018/01/19	22	42.75	23	42.12	40.05	-1	9,770	-0.01%
2018/01/18	6	40.45	7	40.48	39.65	-1	8,844	-0.01%
2018/01/17	2	41.00	0	0.00	39.85	2	8,799	0.02%
2018/01/16	1	40.80	3	41.18	41.00	-2	8,745	-0.02%
2018/01/15	1	40.50	0	0.00	40.40	1	8,718	0.01%
2018/01/12	4	41.04	2	40.75	40.50	2	8,620	0.02%
2018/01/11	0	0.00	5	40.65	41.25	-5	8,492	-0.06%
2018/01/10	2	39.50	10	39.85	39.70	-8	8,375	-0.10%
2018/01/09	5	40.24	9	40.69	39.80	-4	8,309	-0.05%
2018/01/08	0	0.00	4	39.16	39.00	-4	8,051	-0.05%
2018/01/05	21	38.18	5	37.95	38.15	16	7,944	0.20%
2018/01/04	22	38.61	2	38.50	38.10	20	7,971	0.25%
2018/01/03	1	38.20	7	38.42	37.95	-6	7,908	-0.08%
2018/01/02	6	37.97	8	37.71	38.00	-2	7,859	-0.03%