陽明 (2609)-永興-大墩券商分點個股進出

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
66.6
漲跌
▲6.0
漲幅
+9.90%
成交量
277,553張
產業
上市航運類股
3457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－永興-大墩券商分點個股進出

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

永興-大墩券商分點個股進出
永興-大墩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
2024/05/13	55.1	66.38	44	66.44	66.60	11.1	51,583	0.02%
2024/05/10	16	57.71	31	60.04	60.60	-15	47,517	-0.03%
2024/05/09	2	55.70	23.3	54.62	55.10	-21.3	41,522	-0.05%
2024/05/08	14	53.84	30.1	52.82	52.20	-16.1	38,724	-0.04%
2024/05/07	6.1	52.25	3	52.03	52.50	3.1	37,648	0.01%
2024/05/06	1	50.60	1	50.90	50.60	0	36,577	0.00%
2024/05/03	1	50.00	0	0.00	50.40	1	36,422	0.00%
2024/05/02	11	51.40	10	51.24	51.30	1	35,869	0.00%
2024/04/30	0	0.00	1	52.00	52.20	-1	34,907	0.00%
2024/04/29	11	54.24	15	53.41	52.90	-4	34,260	-0.01%
2024/04/26	0	0.00	9.1	50.60	51.80	-9.1	31,859	-0.03%
2024/04/25	0	0.00	1	47.00	47.10	-1	28,881	0.00%
2024/04/24	0	0.00	7	46.71	46.70	-7	29,490	-0.02%
2024/04/23	1	45.70	0	0.00	45.85	1	30,084	0.00%
2024/04/22	1	46.50	2	47.15	45.60	-1	31,047	0.00%
2024/04/17	3	44.00	0	0.00	43.95	3	32,544	0.01%
2024/04/15	0	0.00	5	45.45	45.20	-5	38,172	-0.01%
2024/04/12	0	0.00	1	45.20	45.20	-1	39,648	0.00%
2024/04/09	1	45.20	2	45.13	44.95	-1	49,252	0.00%
2024/03/29	5	44.35	4	44.40	44.40	1	57,040	0.00%
2024/03/27	3	44.25	0	0.00	44.15	3	66,969	0.00%
2024/03/26	1	44.85	0	0.00	44.15	1	72,282	0.00%
2024/03/25	1	45.45	0	0.00	45.60	1	74,413	0.00%
2024/03/21	2	45.70	3	46.18	45.45	-1	82,392	0.00%
2024/03/20	1	45.10	1	45.05	44.95	0	82,759	0.00%
2024/03/19	3	45.45	0.4	45.35	45.30	2.6	82,606	0.00%
2024/03/18	28	45.10	3.5	45.26	45.15	24.5	82,626	0.03%
2024/03/15	2	46.43	4	46.34	46.50	-2	82,622	0.00%
2024/03/14	3	47.70	0	0.00	47.75	3	81,884	0.00%
2024/03/13	3	49.30	0	0.00	48.70	3	81,628	0.00%
2024/03/12	0	0.00	2	48.98	48.95	-2	81,399	0.00%
2024/03/11	2	48.50	2	48.53	48.60	0	81,293	0.00%
2024/03/08	3	47.55	3	48.63	47.55	0	81,533	0.00%
2024/03/07	2	48.23	0	0.00	48.00	2	81,653	0.00%
2024/03/06	1	48.10	0	0.00	48.00	1	81,835	0.00%
2024/03/05	1	48.55	1	49.25	48.60	0	81,797	0.00%
2024/03/04	6	48.45	1	49.10	48.90	5	81,501	0.01%
2024/03/01	6	49.05	0	0.00	49.15	6	81,079	0.01%
2024/02/29	0	0.00	1	49.50	49.85	-1	80,766	0.00%
2024/02/27	31	48.62	8	49.00	48.55	23	80,194	0.03%
2024/02/26	3	48.80	0	0.00	48.70	3	79,816	0.00%
2024/02/23	10	49.10	0	0.00	49.10	10	79,548	0.01%
2024/02/22	2	49.55	4	49.31	49.95	-2	79,046	0.00%
2024/02/21	10	49.01	3	49.02	48.35	7	77,991	0.01%
2024/02/20	5	48.19	1	47.75	48.15	4	76,991	0.01%
2024/02/19	2	46.50	3	46.77	46.90	-1	76,623	0.00%
2024/02/16	1	47.50	1	46.90	46.90	0	76,622	0.00%
2024/02/15	1	45.75	2	46.28	46.65	-1	76,927	0.00%
2024/02/02	5	48.17	0	0.00	47.75	5	76,221	0.01%
2024/02/01	2	49.05	1	48.85	49.15	1	75,807	0.00%
2024/01/31	2	47.93	0	0.00	47.85	2	75,447	0.00%
2024/01/30	2	48.50	0	0.00	48.50	2	75,144	0.00%
2024/01/26	1	48.90	0	0.00	48.90	1	74,848	0.00%
2024/01/25	0	0.00	7	49.39	49.25	-7	74,575	-0.01%
2024/01/24	3	50.17	1	50.60	49.80	2	74,259	0.00%
2024/01/23	0	0.00	2	49.55	49.45	-2	73,968	0.00%
2024/01/22	3	49.57	0	0.00	49.80	3	73,435	0.00%
2024/01/19	0	0.00	4	50.70	50.90	-4	72,698	-0.01%
2024/01/18	0	0.00	1	51.10	51.30	-1	72,119	0.00%
2024/01/17	5	50.53	0	0.00	49.75	5	71,254	0.01%
2024/01/16	2	50.70	0	0.00	51.10	2	70,167	0.00%
2024/01/15	4	52.45	6	52.58	52.20	-2	69,052	0.00%
2024/01/12	33	51.48	29	51.50	51.80	4	68,101	0.01%
2024/01/11	2.6	49.49	2	49.53	49.30	0.6	66,573	0.00%
2024/01/10	21.1	49.03	6	49.31	48.80	15.1	65,947	0.02%
2024/01/09	15.2	51.62	1	51.70	51.70	14.2	62,747	0.02%
2024/01/08	1	58.40	1	56.50	56.50	0	59,929	0.00%
2024/01/05	17.1	58.07	33	57.95	58.00	-15.9	58,241	-0.03%
2024/01/04	13	55.12	30.2	56.74	57.30	-17.2	54,924	-0.03%
2024/01/03	12	53.98	11	54.35	54.00	1	50,539	0.00%
2024/01/02	3	54.13	9	54.60	53.00	-6	48,572	-0.01%
2023/12/29	1	52.10	2	51.65	51.30	-1	46,003	0.00%
2023/12/28	0.1	51.90	0	0.00	51.90	0.1	45,551	0.00%
2023/12/27	0	0.00	12	53.40	52.60	-12	44,588	-0.03%
2023/12/26	13	52.08	14	52.44	52.00	-1	43,061	0.00%
2023/12/25	6	52.25	34.1	54.32	51.80	-28.1	40,417	-0.07%
2023/12/22	35.9	56.74	6	57.05	57.50	29.9	36,363	0.08%
2023/12/21	13.1	52.37	34	54.07	55.40	-20.9	30,431	-0.07%
2023/12/20	6	49.38	6	49.33	50.40	0	25,050	0.00%
2023/12/19	9	49.42	7	49.62	49.30	2	22,532	0.01%
2023/12/18	1	46.35	4	47.61	47.85	-3	18,279	-0.02%
2023/12/11	3	44.80	1	44.75	44.00	2	16,360	0.01%
2023/12/08	0	0.00	3	44.02	44.00	-3	16,264	-0.02%
2023/12/07	1	43.85	0	0.00	43.70	1	16,227	0.01%
2023/12/06	1	44.35	0	0.00	44.65	1	16,207	0.01%
2023/12/05	1	44.40	6	44.86	44.85	-5	16,069	-0.03%
2023/12/04	12	45.02	15	44.85	45.15	-3	15,536	-0.02%
2023/12/01	0	0.00	6	42.72	43.30	-6	14,717	-0.04%
2023/11/30	2	42.00	0	0.00	42.00	2	14,382	0.01%
2023/11/29	0	0.00	3	42.50	42.55	-3	14,303	-0.02%
2023/11/28	0	0.00	5	42.32	42.65	-5	14,280	-0.04%
2023/11/27	0	0.00	2	42.05	42.00	-2	14,187	-0.01%
2023/11/24	0	0.00	1	41.60	41.75	-1	14,230	-0.01%
2023/11/22	2	41.70	0	0.00	41.55	2	14,285	0.01%
2023/11/17	5	41.92	0	0.00	41.80	5	14,695	0.03%
2023/11/14	3	41.95	1	42.65	41.50	2	15,292	0.01%
2023/11/09	2	41.93	0	0.00	41.85	2	15,399	0.01%
2023/11/08	2	42.00	1	41.85	41.90	1	15,698	0.01%
2023/11/06	1	41.95	0	0.00	42.30	1	15,975	0.01%
2023/11/02	0	0.00	1	42.65	42.65	-1	16,076	-0.01%
2023/10/31	1	42.60	0	0.00	42.10	1	16,745	0.01%
2023/10/30	0	0.00	4	43.10	43.25	-4	16,865	-0.02%
2023/10/27	0	0.00	1	42.80	43.00	-1	16,907	-0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/16	2	41.95	0	0.00	42.40	2	20,676	0.01%
2023/10/12	2	42.75	0	0.00	43.10	2	21,726	0.01%
2023/10/11	1	43.85	15	42.80	42.55	-14	22,300	-0.06%
2023/10/05	0	0.00	3	45.03	44.90	-3	24,382	-0.01%
2023/10/04	2	44.20	0	0.00	44.55	2	24,984	0.01%
2023/10/02	1	44.60	0	0.00	44.45	1	26,366	0.00%
2023/09/28	1	46.00	0	0.00	45.45	1	27,236	0.00%
2023/09/22	0	0.00	1	45.80	45.80	-1	39,241	0.00%
2023/09/21	1	45.40	1	45.55	45.60	0	39,654	0.00%
2023/09/20	13	46.64	14	46.45	46.30	-1	39,877	0.00%
2023/09/19	1	45.25	5	45.80	45.85	-4	39,695	-0.01%
2023/09/18	10	45.75	8	45.50	45.50	2	39,773	0.01%
2023/09/15	29	46.14	37	46.66	46.45	-8	39,977	-0.02%
2023/09/14	13	44.00	16	44.40	44.60	-3	38,125	-0.01%
2023/09/13	0	0.00	5	43.16	43.30	-5	38,034	-0.01%
2023/09/12	0	0.00	11	42.92	43.10	-11	38,359	-0.03%
2023/09/08	21	42.97	10	42.60	42.65	11	38,922	0.03%
2023/09/07	1	42.65	0	0.00	42.50	1	39,057	0.00%
2023/09/06	2	42.80	0	0.00	42.60	2	39,193	0.01%
2023/09/05	0	0.00	4	43.30	43.30	-4	39,357	-0.01%
2023/09/04	11	43.07	15	42.88	42.90	-4	39,782	-0.01%
2023/08/31	5	42.42	2	42.75	42.25	3	39,828	0.01%
2023/08/30	2	42.30	1	42.30	42.25	1	39,936	0.00%
2023/08/29	2	42.15	2	42.50	42.50	0	40,016	0.00%
2023/08/28	3	41.75	1	42.00	42.00	2	40,157	0.00%
2023/08/24	6	42.66	5	42.05	41.95	1	40,373	0.00%
2023/08/23	10	43.55	10	43.10	42.95	0	40,250	0.00%
2023/08/22	4	43.16	3	43.35	43.30	1	40,211	0.00%
2023/08/21	2	43.30	3	43.13	43.10	-1	40,225	0.00%
2023/08/18	30	43.72	43	44.33	43.90	-13	40,110	-0.03%
2023/08/17	10	42.30	10	42.55	42.55	0	39,468	0.00%
2023/08/16	3	42.18	2	42.10	42.05	1	39,345	0.00%
2023/08/15	2	43.63	0.1	43.95	43.60	1.9	39,023	0.00%
2023/08/14	7	44.16	1	44.05	44.05	6	38,934	0.02%
2023/08/11	9	45.49	8.2	45.43	45.30	0.8	38,727	0.00%
2023/08/10	3	45.50	0	0.00	45.50	3	38,714	0.01%
2023/08/09	1	46.40	1	46.20	46.00	0	38,759	0.00%
2023/08/08	1	46.40	1	46.50	46.40	0	38,698	0.00%
2023/08/07	1	45.75	0	0.00	46.40	1	38,780	0.00%
2023/08/04	10	46.99	3	47.00	47.15	7	38,682	0.02%
2023/08/01	1	46.75	0	0.00	46.80	1	38,578	0.00%
2023/07/31	9	47.61	20	47.85	46.50	-11	38,652	-0.03%
2023/07/28	23	47.47	2	48.08	47.75	21	38,349	0.05%
2023/07/26	0	0.00	4	46.93	46.90	-4	38,213	-0.01%
2023/07/25	2	45.85	0	0.00	45.60	2	38,023	0.01%
2023/07/24	3	46.02	0	0.00	45.75	3	38,172	0.01%
2023/07/21	15	47.78	0	0.00	47.35	15	38,225	0.04%
2023/07/20	2	47.40	14	47.58	48.40	-12	37,923	-0.03%
2023/07/19	2.1	47.07	0	0.00	46.80	2.1	37,424	0.01%
2023/07/18	2	46.75	4	46.14	46.30	-2	37,107	-0.01%
2023/07/17	0	0.00	1	45.00	45.05	-1	36,551	0.00%
2023/07/14	6	45.13	5	44.79	44.60	1	36,353	0.00%
2023/07/13	8	44.59	5	44.66	44.00	3	36,109	0.01%
2023/07/12	29.2	47.05	9	46.91	46.25	20.2	35,144	0.06%
2023/07/11	2	48.40	3	48.72	48.40	-1	34,359	0.00%
2023/07/10	7	49.21	9	48.88	48.85	-2	33,858	-0.01%
2023/07/07	3	50.67	10	50.86	50.60	-7	33,170	-0.02%
2023/07/06	10	51.20	17	51.11	51.00	-7	32,733	-0.02%
2023/07/05	11	52.29	11.2	51.69	51.70	-0.2	32,089	0.00%
2023/07/04	17	54.16	0	0.00	54.20	17	29,285	0.06%
2023/07/03	25	68.55	72	68.13	69.30	-47	26,890	-0.17%
2023/06/30	12.1	62.46	45	62.36	63.00	-32.9	22,631	-0.15%
2023/06/29	25	60.10	20	60.00	60.10	5	20,969	0.02%
2023/06/28	1	60.50	30	60.40	60.70	-29	20,607	-0.14%
2023/06/27	1	61.50	12	61.10	61.10	-11	20,361	-0.05%
2023/06/26	2	61.75	7	61.33	61.10	-5	20,295	-0.02%
2023/06/21	3	61.83	2	61.60	61.50	1	20,189	0.00%
2023/06/19	0	0.00	6.1	63.70	63.50	-6.1	19,802	-0.03%
2023/06/16	1	64.80	5	64.56	64.80	-4	19,725	-0.02%
2023/06/14	12.2	64.18	4	64.12	64.30	8.2	19,652	0.04%
2023/06/13	0	0.00	3	63.00	63.20	-3	20,100	-0.01%
2023/06/08	4	62.65	3	62.83	62.60	1	23,461	0.00%
2023/06/07	1	61.60	1	61.60	61.70	0	26,858	0.00%
2023/06/05	1	60.90	0	0.00	60.90	1	27,587	0.00%
2023/06/02	0.1	61.60	0	0.00	61.50	0.1	27,811	0.00%
2023/06/01	3	60.80	0	0.00	61.40	3	28,459	0.01%
2023/05/31	2	61.25	0	0.00	60.80	2	29,434	0.01%
2023/05/30	3	61.70	0	0.00	61.30	3	29,898	0.01%
2023/05/26	5	61.50	0	0.00	61.30	5	30,598	0.02%
2023/05/25	3	61.37	0	0.00	61.10	3	31,159	0.01%
2023/05/22	5	61.60	7	62.11	62.10	-2	32,291	-0.01%
2023/05/16	2	60.90	0	0.00	60.90	2	32,444	0.01%
2023/05/15	0	0.00	3	60.60	61.20	-3	32,668	-0.01%
2023/05/12	2.1	60.21	0.2	60.30	60.20	1.9	32,769	0.01%
2023/05/11	3	60.50	0.1	60.60	60.10	2.9	32,791	0.01%
2023/05/10	0	0.00	1	61.20	61.60	-1	32,647	0.00%
2023/05/09	0	0.00	1	60.90	60.30	-1	32,509	0.00%
2023/05/08	5	60.56	2	60.85	60.50	3	32,727	0.01%
2023/05/05	2	61.05	0	0.00	61.20	2	33,125	0.01%
2023/05/04	10	60.90	20	60.70	60.80	-10	33,362	-0.03%
2023/05/03	10	60.94	13	60.84	60.70	-3	33,379	-0.01%
2023/05/02	4	61.65	28	61.86	61.90	-24	33,340	-0.07%
2023/04/28	2	62.95	0	0.00	63.10	2	33,450	0.01%
2023/04/27	6	61.72	0	0.00	61.70	6	33,449	0.02%
2023/04/26	1	63.10	0.1	62.70	62.40	0.9	33,449	0.00%
2023/04/25	3	64.00	0	0.00	63.70	3	33,282	0.01%
2023/04/21	3	65.63	0	0.00	64.90	3	33,497	0.01%
2023/04/20	0.8	66.50	0	0.00	66.40	0.8	33,407	0.00%
2023/04/19	1	65.70	0	0.00	66.00	1	33,575	0.00%
2023/04/18	15	66.53	5	68.20	66.40	10	33,590	0.03%
2023/04/17	5.6	67.56	17	67.71	67.70	-11.4	33,504	-0.03%
2023/04/14	2	66.90	8	66.85	66.80	-6	33,500	-0.02%
2023/04/13	7	66.36	3	66.33	66.30	4	33,627	0.01%
2023/04/12	5	66.46	1	66.00	66.40	4	33,872	0.01%
2023/04/11	5	65.80	1	65.80	65.60	4	33,885	0.01%
2023/04/10	6	66.57	5	65.66	65.70	1	34,120	0.00%
2023/04/07	7	65.61	0	0.00	65.60	7	34,136	0.02%
2023/04/06	0	0.00	0.1	64.30	64.00	-0.1	34,381	0.00%
2023/03/31	10	64.20	0	0.00	64.30	10	34,969	0.03%
2023/03/30	0	0.00	12	63.40	63.30	-12	37,128	-0.03%
2023/03/29	7	63.70	0	0.00	63.50	7	38,375	0.02%
2023/03/27	7	64.24	1	64.00	64.20	6	41,065	0.01%
2023/03/24	2	64.15	0	0.00	64.20	2	43,592	0.00%
2023/03/23	3	64.23	8	64.19	64.10	-5	43,772	-0.01%
2023/03/22	8	65.66	18	65.47	65.30	-10	43,827	-0.02%
2023/03/21	0	0.00	21	65.38	65.10	-21	44,274	-0.05%
2023/03/20	0	0.00	2	66.00	65.80	-2	44,251	0.00%
2023/03/17	3.5	65.21	0	0.00	65.40	3.5	44,367	0.01%
2023/03/16	8	65.75	11	64.84	64.70	-3	44,186	-0.01%
2023/03/15	17	67.86	5	67.70	66.50	12	43,768	0.03%
2023/03/14	9.1	67.61	2.1	68.25	67.50	7	43,133	0.02%
2023/03/13	29	69.20	11	69.13	69.10	18	42,354	0.04%
2023/03/10	50.5	68.93	19.3	68.44	68.70	31.2	41,250	0.08%
2023/03/09	3	66.90	25	66.80	67.00	-22	38,207	-0.06%
2023/03/08	1	66.90	0.2	66.35	66.30	0.8	38,303	0.00%
2023/03/07	1	67.50	5	67.34	67.40	-4	38,327	-0.01%
2023/03/06	4	67.25	2	67.65	67.50	2	38,351	0.01%
2023/03/03	2.3	66.14	13	66.89	67.10	-10.7	38,223	-0.03%
2023/03/02	3	65.50	11.1	65.15	65.60	-8.1	37,646	-0.02%
2023/03/01	4	63.50	0	0.00	63.80	4	37,249	0.01%
2023/02/24	2	64.70	5	64.84	64.60	-3	37,154	-0.01%
2023/02/23	2	64.00	13	64.29	64.30	-11	36,786	-0.03%
2023/02/22	2	62.50	5	62.84	62.60	-3	36,541	-0.01%
2023/02/21	1	62.40	1	62.10	62.80	0	36,156	0.00%
2023/02/17	1	59.80	0.1	59.80	59.80	0.9	36,564	0.00%
2023/02/15	0	0.00	19.1	60.00	60.00	-19.1	38,017	-0.05%
2023/02/14	2	59.95	1	60.20	60.70	1	38,376	0.00%
2023/02/13	1	58.90	0	0.00	59.00	1	38,820	0.00%
2023/02/10	10	60.70	0.1	61.30	60.60	9.9	39,575	0.03%
2023/02/09	0	0.00	1	62.00	61.70	-1	39,863	0.00%
2023/02/08	12	61.85	10	62.00	61.80	2	40,532	0.00%
2023/02/06	3	61.87	0	0.00	61.70	3	41,610	0.01%
2023/02/03	4	64.08	1	64.60	63.60	3	41,807	0.01%
2023/02/01	16	62.54	1	62.80	62.40	15	41,946	0.04%
2023/01/16	2	60.90	0	0.00	61.10	2	42,923	0.00%
2023/01/13	15	61.97	0	0.00	61.90	15	42,948	0.03%
2023/01/12	20	62.65	0	0.00	62.00	20	43,652	0.05%
2023/01/11	1	63.40	1	64.00	63.20	0	43,990	0.00%
2023/01/10	5	63.00	2	63.30	62.90	3	44,451	0.01%
2023/01/09	3	63.13	1	63.30	63.30	2	45,826	0.00%
2023/01/05	2	64.05	0	0.00	63.70	2	46,811	0.00%
2023/01/04	0	0.00	18	63.80	63.50	-18	47,306	-0.04%
2023/01/03	4	65.85	1	64.70	64.60	3	47,512	0.01%
2022/12/30	5	65.64	3	65.60	65.50	2	47,447	0.00%
2022/12/29	5	64.30	0	0.00	64.80	5	47,766	0.01%
2022/12/28	4	63.90	2	64.45	63.90	2	48,395	0.00%
2022/12/27	4.1	65.85	4	65.33	65.10	0.1	48,879	0.00%
2022/12/26	12	66.10	4.1	65.53	65.00	7.9	49,611	0.02%
2022/12/23	12	67.11	7.1	67.13	67.30	4.9	49,849	0.01%
2022/12/22	8.1	67.86	13	68.14	68.00	-4.9	49,962	-0.01%
2022/12/21	5	65.70	9	66.17	65.70	-4	48,536	-0.01%
2022/12/20	9	64.59	1	65.40	63.90	8	48,045	0.02%
2022/12/19	14	65.91	3.7	64.83	64.30	10.3	48,056	0.02%
2022/12/16	10	65.91	15	66.35	65.30	-5	47,130	-0.01%
2022/12/15	0	0.00	4	62.60	62.80	-4	45,315	-0.01%
2022/12/14	12	61.89	0	0.00	62.00	12	46,068	0.03%
2022/12/13	8	63.40	2	63.50	63.20	6	46,340	0.01%
2022/12/12	0	0.00	11	61.92	61.80	-11	46,966	-0.02%
2022/12/09	0	0.00	4	61.90	62.80	-4	47,494	-0.01%
2022/12/08	3	60.90	0	0.00	61.00	3	47,928	0.01%
2022/12/07	7	62.00	1	61.80	60.90	6	48,316	0.01%
2022/12/06	10	63.12	3	61.70	61.70	7	48,303	0.01%
2022/12/05	8	64.41	2	64.20	63.80	6	48,689	0.01%
2022/12/02	1	64.70	2	65.00	64.80	-1	49,137	0.00%
2022/12/01	1	65.90	3	67.30	65.40	-2	49,641	0.00%
2022/11/30	3	65.60	6	65.80	66.10	-3	49,206	-0.01%
2022/11/29	2	65.60	2	65.20	65.10	0	49,503	0.00%
2022/11/28	2	63.80	0	0.00	63.50	2	50,617	0.00%
2022/11/25	2	65.65	1	65.00	64.90	1	50,539	0.00%
2022/11/24	8	63.05	15	64.03	64.60	-7	50,633	-0.01%
2022/11/22	12	61.92	0	0.00	61.70	12	50,768	0.02%
2022/11/21	2	62.35	2	62.55	61.40	0	50,760	0.00%
2022/11/18	4	63.85	3	63.77	63.00	1	50,662	0.00%
2022/11/17	0	0.00	2	64.90	64.80	-2	50,562	0.00%
2022/11/16	2	65.20	2	64.90	64.60	0	50,600	0.00%
2022/11/15	18	66.07	1	66.50	65.30	17	50,611	0.03%
2022/11/14	6	66.00	2	66.10	66.20	4	50,242	0.01%
2022/11/11	10	65.90	5	66.16	65.20	5	49,814	0.01%
2022/11/10	0.1	64.50	8	64.09	64.30	-7.9	49,247	-0.02%
2022/11/09	2	63.80	14	64.09	64.50	-12	49,377	-0.02%
2022/11/08	10	63.81	4	63.77	63.40	6	49,893	0.01%
2022/11/07	6	62.13	5	62.52	62.30	1	49,150	0.00%
2022/11/04	11	60.83	10	60.87	61.20	1	48,969	0.00%
2022/11/03	1	59.70	0	0.00	60.20	1	48,969	0.00%
2022/11/02	3	60.87	5	60.04	59.80	-2	49,333	0.00%
2022/11/01	1	60.60	0	0.00	59.10	1	49,288	0.00%
2022/10/31	6	60.17	7	60.24	60.20	-1	49,669	0.00%
2022/10/28	11	62.23	3	60.60	60.60	8	49,591	0.02%
2022/10/27	6.2	62.00	10	62.70	63.20	-3.8	49,294	-0.01%
2022/10/26	1.2	61.13	0	0.00	61.90	1.2	49,355	0.00%
2022/10/25	2	61.80	0	0.00	61.50	2	49,192	0.00%
2022/10/24	1	63.00	2	63.50	62.10	-1	49,952	0.00%
2022/10/21	3	61.90	3	61.00	61.00	0	49,859	0.00%
2022/10/20	6	59.42	7	61.26	61.80	-1	49,937	0.00%
2022/10/19	3	62.90	5	62.98	63.00	-2	49,334	0.00%
2022/10/18	0	0.00	10	61.90	61.90	-10	49,242	-0.02%
2022/10/17	13	57.47	13	58.23	60.00	0	49,301	0.00%
2022/10/14	4	61.75	5	62.90	62.80	-1	48,372	0.00%
2022/10/12	3	61.77	0	0.00	61.60	3	48,515	0.01%
2022/10/11	4	64.55	7	63.61	63.70	-3	48,132	-0.01%
2022/10/07	3	65.30	3	65.10	65.10	0	48,274	0.00%
2022/10/06	2	63.90	2	65.00	65.00	0	48,762	0.00%
2022/10/05	1	66.10	0.2	65.40	64.70	0.8	48,742	0.00%
2022/10/04	7	63.83	9	63.79	63.80	-2	48,954	0.00%
2022/10/03	6	62.12	5	63.64	63.50	1	48,972	0.00%
2022/09/30	6	58.98	6	60.80	61.50	0	49,276	0.00%
2022/09/29	8	61.91	0	0.00	59.90	8	49,257	0.02%
2022/09/28	5	61.78	0	0.00	60.30	5	49,185	0.01%
2022/09/27	10	63.25	3	63.83	63.80	7	49,868	0.01%
2022/09/26	5	62.56	45	62.46	61.60	-40	50,080	-0.08%
2022/09/23	15	67.95	5	67.74	67.40	10	50,087	0.02%
2022/09/22	13	66.49	10	66.10	66.50	3	50,980	0.01%
2022/09/21	2.1	67.95	4	69.70	68.90	-2	52,291	0.00%
2022/09/20	11	69.09	6	68.70	68.50	5	53,657	0.01%
2022/09/19	4	69.98	8	68.00	68.00	-4	54,545	-0.01%
2022/09/16	2	71.50	0	0.00	73.50	2	55,737	0.00%
2022/09/15	8	73.43	8	72.60	72.60	0	57,078	0.00%
2022/09/14	4	70.30	0	0.00	71.80	4	58,063	0.01%
2022/09/13	9	71.84	10	71.10	71.10	-1	58,936	0.00%
2022/09/12	6	71.45	7	71.14	71.00	-1	60,447	0.00%
2022/09/08	7	68.19	6.4	67.78	67.80	0.6	60,618	0.00%
2022/09/07	12	69.48	10	69.60	69.60	2	60,925	0.00%
2022/09/06	10	71.44	6	70.60	70.60	4	60,618	0.01%
2022/09/05	7	70.93	10.1	70.75	70.80	-3.1	60,842	-0.01%
2022/09/02	25	72.44	14	71.74	71.10	11	60,915	0.02%
2022/09/01	4	77.25	5	77.34	76.80	-1	59,901	0.00%
2022/08/31	10	77.85	12	76.82	78.90	-2	60,664	0.00%
2022/08/30	0	0.00	1	78.80	78.90	-1	61,022	0.00%
2022/08/29	0	0.00	1	78.70	79.60	-1	60,912	0.00%
2022/08/26	4	84.10	1	83.60	83.40	3	60,860	0.00%
2022/08/25	4	83.45	0	0.00	83.40	4	60,824	0.01%
2022/08/24	0	0.00	1	81.80	82.10	-1	61,032	0.00%
2022/08/23	2	83.10	1	83.60	83.00	1	61,445	0.00%
2022/08/22	0	0.00	3	83.83	83.60	-3	61,908	0.00%
2022/08/19	0	0.00	2	86.50	86.40	-2	62,006	0.00%
2022/08/18	3	86.13	24	86.50	86.50	-21	62,392	-0.03%
2022/08/17	3	86.97	0	0.00	86.40	3	62,883	0.00%
2022/08/16	7	86.37	7	86.33	86.00	0	63,549	0.00%
2022/08/15	2	87.70	3	88.33	87.50	-1	65,024	0.00%
2022/08/12	0.1	91.00	0	0.00	91.10	0.1	64,330	0.00%
2022/08/11	5	93.00	5	91.00	91.00	0	64,799	0.00%
2022/08/10	5.1	92.29	16	91.48	91.10	-10.9	64,739	-0.02%
2022/08/09	12.1	92.31	1	93.30	93.30	11.1	64,922	0.02%
2022/08/08	1.1	89.03	11	90.55	91.10	-9.9	65,189	-0.02%
2022/08/05	6.1	89.63	16	90.21	90.50	-9.9	64,822	-0.02%
2022/08/04	7.1	86.86	10	87.40	87.50	-2.9	64,639	0.00%
2022/08/03	2	86.95	1	86.90	87.00	1	64,774	0.00%
2022/08/02	2	88.15	2	87.40	87.50	0	65,237	0.00%
2022/08/01	0	0.00	1	89.60	90.00	-1	65,706	0.00%
2022/07/29	8	89.74	20.3	89.72	89.60	-12.3	66,156	-0.02%
2022/07/28	1.1	86.65	0	0.00	86.50	1.1	66,003	0.00%
2022/07/27	0	0.00	1.2	87.97	88.20	-1.2	66,676	0.00%
2022/07/26	5.2	86.98	3	86.47	86.70	2.2	66,726	0.00%
2022/07/25	3.3	87.31	3	86.90	86.90	0.3	67,735	0.00%
2022/07/22	0	0.00	2	88.95	89.50	-2	67,498	0.00%
2022/07/21	51	87.90	11	88.25	88.30	40	67,386	0.06%
2022/07/20	9	88.18	4	86.60	86.60	5	67,091	0.01%
2022/07/19	6	88.13	37	87.58	87.80	-31	67,290	-0.05%
2022/07/18	0	0.00	2	86.10	85.60	-2	67,138	0.00%
2022/07/15	7	86.23	4	86.08	86.00	3	67,442	0.00%
2022/07/14	0.2	85.75	5	86.94	87.50	-4.8	67,226	-0.01%
2022/07/13	0	0.00	2	85.70	83.90	-2	66,766	0.00%
2022/07/12	8	83.38	0	0.00	82.10	8	66,490	0.01%
2022/07/11	6	87.20	5	88.12	88.20	1	65,798	0.00%
2022/07/08	5.1	86.47	3	86.20	86.50	2.1	65,521	0.00%
2022/07/07	2	82.05	2	82.80	83.20	0	64,780	0.00%
2022/07/06	6	81.90	6	80.30	80.30	0	64,637	0.00%
2022/07/05	3.1	79.81	6.1	80.67	82.10	-3	64,396	0.00%
2022/07/04	11	78.27	6.2	77.79	78.20	4.8	63,460	0.01%
2022/07/01	5	80.84	4.1	81.62	77.80	0.9	63,137	0.00%
2022/06/30	8	82.99	20	82.60	82.30	-12	62,173	-0.02%
2022/06/29	18.1	87.54	2.1	86.72	85.50	16	61,324	0.03%
2022/06/28	18.1	90.00	5.2	89.00	91.70	12.9	59,592	0.02%
2022/06/27	15	85.74	2.3	85.75	86.10	12.7	57,684	0.02%
2022/06/24	29.2	100.86	0	0.00	98.30	29.2	56,688	0.05%
2022/06/23	13.7	98.56	8.1	99.51	96.20	5.6	55,115	0.01%
2022/06/22	0.5	102.67	12	102.38	101.00	-11.6	54,660	-0.02%
2022/06/21	2	108.00	46	109.23	109.50	-44	53,484	-0.08%
2022/06/20	15	113.30	16.1	112.27	111.50	-1.1	52,638	0.00%
2022/06/17	6.1	117.34	5	118.50	119.50	1.1	51,241	0.00%
2022/06/16	24.2	120.01	12.1	118.72	117.00	12.1	51,178	0.02%
2022/06/15	29	123.47	9	121.94	122.00	20	51,700	0.04%
2022/06/14	5.3	120.48	9	122.12	123.50	-3.8	54,011	-0.01%
2022/06/13	7.1	121.99	0.1	121.00	120.50	7	58,139	0.01%
2022/06/10	25	125.50	2	126.50	126.00	23	62,125	0.04%
2022/06/09	18	126.72	4	126.63	126.50	14	64,603	0.02%
2022/06/08	10.1	129.35	20	129.85	130.00	-9.9	64,840	-0.02%
2022/06/07	2	127.50	4	127.50	127.00	-2	65,936	0.00%
2022/06/06	0.1	127.50	1	128.00	126.50	-0.9	68,012	0.00%
2022/06/02	0	0.00	5	126.50	126.50	-5	70,608	-0.01%
2022/06/01	7	125.86	37	125.80	126.00	-30	74,008	-0.04%
2022/05/31	2	127.50	1.1	124.09	124.50	0.9	78,382	0.00%
2022/05/30	9	127.61	4	127.25	127.00	5	79,315	0.01%
2022/05/27	4	127.50	8.2	127.55	128.00	-4.2	79,731	-0.01%
2022/05/26	11	127.41	2	127.00	125.50	9	80,643	0.01%
2022/05/25	9.1	126.55	10.1	126.89	127.00	-1	81,062	0.00%
2022/05/24	6	127.17	7.2	126.68	125.00	-1.2	81,523	0.00%
2022/05/23	26	125.90	17	124.44	127.00	9	81,311	0.01%
2022/05/20	4.1	117.01	6	117.08	117.50	-1.9	80,820	0.00%
2022/05/19	6.1	113.70	6.1	112.68	115.00	0	81,893	0.00%
2022/05/18	12.2	117.71	5	117.50	117.50	7.2	82,686	0.01%
2022/05/17	12	118.13	13	116.92	116.50	-1	82,835	0.00%
2022/05/16	6	119.67	6.1	119.56	119.00	-0.1	82,318	0.00%
2022/05/13	3	124.00	2	123.50	123.50	1	81,633	0.00%
2022/05/12	3	122.33	5	122.90	121.00	-2	82,357	0.00%
2022/05/11	2	125.00	0.1	126.00	124.00	1.9	82,420	0.00%
2022/05/10	6.1	124.43	9	125.67	127.50	-3	82,463	0.00%
2022/05/09	4.3	126.53	1.1	126.05	126.00	3.3	82,564	0.00%
2022/05/06	0	0.00	4	129.25	130.50	-4	83,956	0.00%
2022/05/05	5	132.00	9	130.39	130.00	-4	84,000	0.00%
2022/05/04	1	129.50	3	129.50	130.00	-2	83,662	0.00%
2022/05/03	1	125.50	8	126.00	126.50	-7	83,182	-0.01%
2022/04/29	6	125.92	8	125.63	126.00	-2	83,396	0.00%
2022/04/28	1	121.50	3	120.50	120.50	-2	83,043	0.00%
2022/04/27	8.1	119.16	6.1	120.18	121.00	2	83,084	0.00%
2022/04/26	4	122.00	4	121.50	121.00	0	83,162	0.00%
2022/04/25	8.1	122.25	1	121.50	121.50	7.1	83,168	0.01%
2022/04/22	11.3	125.73	4	125.50	126.50	7.3	82,614	0.01%
2022/04/21	12	125.25	6	125.75	125.00	6	82,619	0.01%
2022/04/20	5	124.90	12	123.63	123.50	-7	82,611	-0.01%
2022/04/19	1.1	123.00	2	123.00	123.00	-0.9	82,899	0.00%
2022/04/18	1	121.00	1.1	122.45	121.00	-0.1	83,044	0.00%
2022/04/15	3	123.50	0	0.00	124.00	3	83,260	0.00%
2022/04/14	3	124.67	5.1	122.62	122.00	-2.1	83,333	0.00%
2022/04/13	23.1	123.63	3	123.50	124.50	20.1	83,224	0.02%
2022/04/12	6	121.00	5.1	120.01	120.00	1	83,001	0.00%
2022/04/11	4	123.13	2.1	121.60	121.50	1.9	82,677	0.00%
2022/04/08	6.3	123.15	3.1	123.17	124.00	3.2	83,699	0.00%
2022/04/07	7	120.43	8.1	119.44	119.00	-1.1	84,236	0.00%
2022/04/06	1	124.00	0	0.00	123.50	1	83,973	0.00%
2022/04/01	4.2	125.64	2	126.00	126.50	2.2	84,317	0.00%
2022/03/31	1.1	124.00	1	124.50	124.50	0.1	83,818	0.00%
2022/03/30	3	125.50	0	0.00	124.00	3	83,671	0.00%
2022/03/29	2	125.00	4.1	124.64	123.50	-2.1	83,578	0.00%
2022/03/28	7.1	121.65	5	120.40	122.50	2.1	83,389	0.00%
2022/03/25	20.5	123.46	13	122.62	122.00	7.5	83,417	0.01%
2022/03/24	6	128.25	0	0.00	128.00	6	82,453	0.01%
2022/03/23	7.2	131.06	6	130.33	130.50	1.2	82,569	0.00%
2022/03/22	5.1	132.00	6	129.50	129.50	-0.9	82,630	0.00%
2022/03/21	8	131.25	42	130.64	131.50	-34	83,027	-0.04%
2022/03/18	60.1	130.00	7.1	129.87	130.00	53	83,743	0.06%
2022/03/17	8	130.44	22.1	132.18	133.00	-14.1	83,304	-0.02%
2022/03/16	34.4	130.64	16	128.23	127.00	18.3	81,632	0.02%
2022/03/15	40.3	133.47	22.3	131.22	130.00	18	77,870	0.02%
2022/03/14	20	131.40	16.4	130.99	132.50	3.6	75,063	0.00%
2022/03/11	0.1	124.40	0	0.00	125.50	0.1	74,144	0.00%
2022/03/10	8.2	126.57	6	127.33	124.00	2.2	74,720	0.00%
2022/03/09	2.5	125.46	10	122.75	125.50	-7.5	74,426	-0.01%
2022/03/08	26	121.52	9	118.39	118.00	17	75,309	0.02%
2022/03/07	19	130.37	30	127.63	125.50	-11	73,027	-0.02%
2022/03/04	34.1	132.08	67.1	132.79	133.00	-33.1	70,755	-0.05%
2022/03/03	11.6	123.83	21.5	124.33	125.00	-10	67,329	-0.01%
2022/03/02	5	121.40	6.1	120.41	120.50	-1.1	67,365	0.00%
2022/03/01	6	119.58	4	118.63	120.50	2	67,492	0.00%
2022/02/25	5.1	116.00	1	116.50	115.50	4.1	66,518	0.01%
2022/02/24	6.1	113.07	3.2	112.47	112.50	2.9	66,509	0.00%
2022/02/23	3	115.17	2	116.00	116.00	1	66,667	0.00%
2022/02/22	2	111.75	6	115.33	113.50	-4	66,784	-0.01%
2022/02/21	9	118.94	11	119.50	119.50	-2	66,056	0.00%
2022/02/18	5	114.50	6	116.50	116.50	-1	65,633	0.00%
2022/02/17	4.5	113.72	14	112.57	112.00	-9.5	65,389	-0.01%
2022/02/16	4.1	113.23	11	112.95	112.50	-6.9	65,849	-0.01%
2022/02/15	4	111.25	0	0.00	111.00	4	67,216	0.01%
2022/02/14	8	113.44	4	113.63	110.50	4	69,698	0.01%
2022/02/11	11	112.86	3	113.50	112.00	8	70,922	0.01%
2022/02/10	1	113.50	8	112.38	114.00	-7	73,391	-0.01%
2022/02/09	8.2	112.59	12	113.08	112.00	-3.8	75,972	-0.01%
2022/02/08	11	111.59	4	112.50	112.50	7	76,404	0.01%
2022/02/07	10	103.25	1	108.00	108.00	9	75,977	0.01%
2022/01/26	5.1	98.78	1	98.20	98.60	4.1	77,797	0.01%
2022/01/25	3	97.40	4	96.58	95.10	-1	78,903	0.00%
2022/01/24	4	99.18	1	99.30	99.90	3	79,863	0.00%
2022/01/21	6	100.08	6	100.25	99.00	0	81,531	0.00%
2022/01/20	0	0.00	1	105.00	104.00	-1	81,873	0.00%
2022/01/19	3	103.67	6	104.42	104.00	-3	82,182	0.00%
2022/01/14	14	106.11	9	107.33	107.50	5	85,320	0.01%
2022/01/13	15	105.87	7	106.71	105.00	8	85,258	0.01%
2022/01/12	3	108.83	0	0.00	108.00	3	85,586	0.00%
2022/01/11	4	112.88	3	112.50	112.00	1	86,061	0.00%
2022/01/10	0	0.00	4	111.63	111.50	-4	88,288	0.00%
2022/01/06	3	115.83	2	114.50	114.50	1	90,871	0.00%
2022/01/05	5	115.90	4	114.88	115.00	1	92,607	0.00%
2022/01/04	6	115.08	6	115.33	115.50	0	94,435	0.00%
2022/01/03	17	114.97	1	114.50	114.50	16	95,492	0.02%
2021/12/30	3	121.17	4	122.00	121.00	-1	96,085	0.00%
2021/12/29	0	0.00	2	125.00	124.50	-2	96,956	0.00%
2021/12/28	1	125.00	1.4	125.86	125.00	-0.4	99,686	0.00%
2021/12/24	1	124.00	4	123.25	122.50	-3	104,474	0.00%
2021/12/22	2	124.75	2	125.25	124.00	0	105,445	0.00%
2021/12/21	0	0.00	3	124.17	125.50	-3	106,154	0.00%
2021/12/20	12	122.33	1	122.00	122.00	11	106,601	0.01%
2021/12/17	2	124.25	6	124.17	123.50	-4	107,404	0.00%
2021/12/16	1	124.50	2	122.25	122.00	-1	107,424	0.00%
2021/12/15	1.1	122.02	2	120.50	122.50	-1	107,772	0.00%
2021/12/14	14.2	123.71	4	125.88	120.00	10.2	108,598	0.01%
2021/12/13	9	127.72	15	127.53	127.50	-6	107,638	-0.01%
2021/12/10	4.3	125.11	12.1	124.71	124.00	-7.8	107,904	-0.01%
2021/12/09	5	128.50	2	126.75	128.50	3	108,286	0.00%
2021/12/08	6	128.25	5.2	129.42	127.00	0.8	108,570	0.00%
2021/12/07	2.3	126.46	3	126.17	126.50	-0.8	108,326	0.00%
2021/12/06	2.2	126.05	18	125.50	125.50	-15.8	107,348	-0.01%
2021/12/03	3.2	122.13	16.1	124.59	121.00	-12.9	107,425	-0.01%
2021/12/02	6.1	120.08	7.1	121.49	122.00	-1.1	108,920	0.00%
2021/12/01	0.1	115.00	1	114.50	115.00	-0.9	108,146	0.00%
2021/11/30	3.1	113.66	4	114.25	115.50	-1	109,446	0.00%
2021/11/29	4.1	110.76	2.1	110.24	110.00	2.1	110,108	0.00%
2021/11/26	20	110.98	5	112.50	108.50	15	111,251	0.01%
2021/11/25	6	114.17	8	114.25	114.50	-2	111,468	0.00%
2021/11/24	1	110.50	0	0.00	111.00	1	111,235	0.00%
2021/11/23	3	111.33	10.1	111.10	111.00	-7.1	112,812	-0.01%
2021/11/22	0.3	110.60	3	111.17	110.50	-2.8	114,198	0.00%
2021/11/19	7	109.71	1.2	107.67	107.50	5.8	114,975	0.01%
2021/11/18	5	110.10	12	109.46	109.50	-7	117,677	-0.01%
2021/11/17	11	107.00	10	108.00	107.50	1	121,270	0.00%
2021/11/16	7.1	107.37	6	109.08	110.00	1.1	123,103	0.00%
2021/11/15	20	107.40	6	107.08	105.00	14	127,419	0.01%
2021/11/12	15	107.83	8	107.44	106.50	7	131,716	0.01%
2021/11/11	8	112.44	4	113.50	106.00	4	132,977	0.00%
2021/11/10	5.1	117.62	7	115.21	115.00	-1.9	135,003	0.00%
2021/11/09	31.1	117.21	29	116.38	116.00	2.1	140,209	0.00%
2021/11/08	22.2	110.61	14	111.04	118.00	8.2	142,061	0.01%
2021/11/05	0.1	107.50	5	106.10	107.50	-4.9	139,337	0.00%
2021/11/04	2	111.75	16.9	107.04	106.00	-14.9	138,354	-0.01%
2021/11/03	20.2	107.17	18.3	107.31	108.50	1.9	136,510	0.00%
2021/11/02	3	101.47	7.3	101.79	101.50	-4.3	134,128	0.00%
2021/11/01	7.1	99.07	11.5	98.36	98.00	-4.4	132,545	0.00%
2021/10/29	17.1	92.58	15.2	95.58	96.50	1.9	131,175	0.00%
2021/10/28	6.1	91.44	8.1	92.22	90.60	-2	129,241	0.00%
2021/10/26	6	90.38	2.1	88.67	90.40	3.9	128,539	0.00%
2021/10/25	7	87.37	9	88.01	89.50	-2	128,190	0.00%
2021/10/22	7	86.14	7	85.87	85.10	0	134,285	0.00%
2021/10/21	8.5	90.19	1.1	89.59	89.30	7.5	138,034	0.01%
2021/10/20	12.3	90.17	11	89.95	88.30	1.3	141,419	0.00%
2021/10/19	8.1	89.54	5.2	88.92	88.00	3	147,572	0.00%
2021/10/18	20.3	85.21	20	85.54	89.00	0.3	153,817	0.00%
2021/10/15	1	92.10	202	93.09	92.30	-201	158,915	-0.13%	大賣/鉅額交易
2021/10/14	15	91.77	51.2	89.01	92.40	-36.2	165,462	-0.02%
2021/10/13	7	91.37	6	89.75	88.50	1	169,792	0.00%
2021/10/12	13.5	90.78	20.5	89.50	87.40	-7.1	178,274	0.00%
2021/10/08	4	97.75	3	96.33	96.80	1	182,954	0.00%
2021/10/07	8	96.85	10.3	98.42	98.50	-2.3	193,894	0.00%
2021/10/06	7.1	95.27	2	97.60	92.50	5.1	200,591	0.00%
2021/10/05	13.4	96.53	9.2	98.10	98.20	4.2	207,184	0.00%
2021/10/04	26	98.46	296	99.09	97.20	-270	213,430	-0.13%	大賣/鉅額交易
2021/10/01	11	110.68	9	109.17	108.00	2	221,206	0.00%
2021/09/30	3	118.67	0	0.00	119.50	3	228,637	0.00%
2021/09/29	7	118.21	8	117.25	116.50	-1	234,860	0.00%
2021/09/28	3.1	120.18	0.1	121.00	119.00	3	235,128	0.00%
2021/09/27	1	129.50	2	127.75	124.50	-1	235,404	0.00%
2021/09/24	2	126.75	6	125.92	126.50	-4	235,906	0.00%
2021/09/23	2	121.25	2	121.50	121.50	0	235,844	0.00%
2021/09/22	9	119.61	3	121.33	119.50	6	236,684	0.00%
2021/09/17	1	120.50	3.4	122.07	123.00	-2.4	237,068	0.00%
2021/09/16	1	120.00	1.1	118.14	118.00	-0.1	236,470	0.00%
2021/09/15	7	116.50	4.7	121.49	121.50	2.4	236,838	0.00%
2021/09/14	1.9	121.21	2	118.50	117.50	-0.1	237,316	0.00%
2021/09/13	4	125.63	3.9	126.66	124.50	0.2	237,488	0.00%
2021/09/10	2	122.50	5.2	123.92	125.50	-3.2	246,873	0.00%
2021/09/09	1	122.50	8.3	120.94	121.50	-7.3	257,351	0.00%
2021/09/08	5	120.00	5.2	121.48	122.00	-0.2	263,381	0.00%
2021/09/07	14	119.61	6	121.08	120.50	8	272,442	0.00%
2021/09/06	20.1	117.35	36	116.11	113.00	-16	276,298	-0.01%
2021/09/03	15.1	121.49	9	119.44	120.50	6.1	281,059	0.00%
2021/09/02	6	125.58	18	125.67	126.00	-12	284,216	0.00%
2021/09/01	7.2	129.15	3	126.00	125.00	4.2	287,620	0.00%
2021/08/31	16.2	134.08	5.1	133.33	133.50	11.1	289,436	0.00%
2021/08/30	3.1	138.84	5	137.30	136.00	-1.9	296,177	0.00%
2021/08/27	2	138.00	14	137.82	137.00	-12	301,757	0.00%
2021/08/26	6.2	137.61	4	138.75	140.00	2.2	307,355	0.00%
2021/08/25	11.1	135.86	8	136.06	138.50	3.1	313,162	0.00%
2021/08/24	23	138.39	43.2	138.87	134.50	-20.2	317,742	-0.01%
2021/08/23	60	141.52	20	140.90	139.50	40	322,119	0.01%
2021/08/20	9	128.72	13	130.31	130.50	-4	325,644	0.00%
2021/08/19	23.1	130.88	34	129.49	126.50	-10.9	335,133	0.00%
2021/08/18	18	128.61	30	133.67	136.50	-12	341,307	0.00%
2021/08/17	130	127.58	31.1	127.85	124.50	99	345,747	0.03%	大買/
2021/08/16	5	131.30	11	127.91	126.00	-6	353,207	0.00%
2021/08/13	53	135.96	23	135.93	133.00	30	356,926	0.01%
2021/08/12	16	127.47	20	129.65	133.50	-4	361,288	0.00%
2021/08/10	4	130.00	0	0.00	130.00	4	366,350	0.00%
2021/08/09	2	132.50	0.3	132.50	132.50	1.7	375,355	0.00%
2021/08/06	0	0.00	10	134.00	131.00	-10	385,819	0.00%
2021/08/03	1	128.00	2.3	125.13	126.00	-1.3	409,286	0.00%
2021/08/02	2	115.50	0	0.00	120.00	2	416,150	0.00%
2021/07/30	1	125.00	2.4	128.49	117.00	-1.4	423,521	0.00%
2021/07/29	10	124.00	18	122.31	129.50	-8	430,617	0.00%
2021/07/28	37.5	117.47	26.5	116.74	118.00	11	438,242	0.00%
2021/07/27	52.4	125.48	20	127.00	122.50	32.4	443,452	0.01%
2021/07/26	28.3	141.75	87.1	140.35	136.00	-58.8	443,188	-0.01%
2021/07/23	48.1	143.79	55	142.48	145.50	-6.9	444,634	0.00%
2021/07/22	50.2	140.30	28.4	142.72	140.50	21.8	444,272	0.00%
2021/07/21	90	161.52	45	158.43	153.50	45	443,347	0.01%
2021/07/20	43.7	175.82	39.3	175.62	170.50	4.4	438,485	0.00%
2021/07/19	39.3	191.48	31.1	191.27	188.00	8.2	437,498	0.00%
2021/07/16	52.2	188.06	34.1	189.36	188.00	18.1	431,890	0.00%
2021/07/15	26.1	171.57	61.3	174.43	179.00	-35.2	421,928	-0.01%
2021/07/14	64.5	168.30	64	170.83	163.00	0.5	415,579	0.00%
2021/07/13	81.1	185.13	61	181.39	176.00	20.1	404,074	0.00%
2021/07/12	60	199.42	68	201.18	195.50	-8	395,926	0.00%
2021/07/09	60.2	205.53	32	208.20	195.50	28.2	387,845	0.01%
2021/07/08	55	206.78	50.2	210.29	216.50	4.8	379,248	0.00%
2021/07/07	98.1	219.20	22	218.25	210.00	76.1	368,918	0.02%
2021/07/06	39	213.09	32.4	207.61	216.50	6.6	359,596	0.00%
2021/07/05	19.1	192.76	26	190.87	197.00	-6.9	353,712	0.00%
2021/07/02	9	192.78	4.5	193.16	191.00	4.5	356,844	0.00%
2021/07/01	7	192.43	12	192.33	196.00	-5	356,879	0.00%
2021/06/30	16	174.94	7	172.14	182.50	9	356,519	0.00%
2021/06/29	3	168.00	6	163.33	166.00	-3	356,354	0.00%
2021/06/28	11	162.86	5	164.40	166.00	6	356,036	0.00%
2021/06/25	4	150.50	18	149.94	151.00	-14	355,308	0.00%
2021/06/24	15	146.03	3	149.00	149.00	12	355,062	0.00%
2021/06/23	12.1	142.31	22	144.77	139.50	-9.9	354,532	0.00%
2021/06/22	23	160.26	39	160.59	154.50	-16	353,074	0.00%
2021/06/21	57.3	159.92	32	155.39	158.50	25.3	352,224	0.01%
2021/06/18	38	145.34	41.6	148.14	149.50	-3.6	343,265	0.00%
2021/06/17	61.6	132.47	6	131.42	140.50	55.6	335,123	0.02%
2021/06/16	35	134.31	29	131.67	130.00	6	333,803	0.00%
2021/06/15	35	122.71	43	124.75	127.50	-8	325,696	0.00%
2021/06/11	44	115.72	54	116.66	116.00	-10	322,158	0.00%
2021/06/09	21.1	113.83	34	113.93	113.00	-12.9	317,997	0.00%
2021/06/08	4	110.50	21.2	111.18	114.50	-17.2	317,367	-0.01%
2021/06/07	45	109.94	26	110.62	107.00	19	316,138	0.01%
2021/06/04	36	116.92	36.4	116.08	115.50	-0.4	310,473	0.00%
2021/06/03	48	114.66	19.5	112.90	112.50	28.5	305,815	0.01%
2021/06/02	94.5	113.56	33.4	113.75	111.00	61.1	300,491	0.02%
2021/06/01	91	105.56	86.2	104.15	112.50	4.8	294,111	0.00%
2021/05/31	57.4	109.17	106.1	110.10	102.50	-48.7	289,013	-0.02%	大賣/
2021/05/28	27	108.31	29.2	107.43	108.00	-2.2	284,171	0.00%
2021/05/27	94	102.53	39	102.86	103.00	55	282,340	0.02%
2021/05/26	65	94.37	101	95.00	98.80	-36	273,176	-0.01%	大賣/
2021/05/25	112	89.21	103	89.70	91.00	9	264,602	0.00%	大買/大賣/
2021/05/24	86	96.28	92	95.17	93.10	-6	258,762	0.00%
2021/05/21	44	89.61	46.1	89.16	91.80	-2.1	254,732	0.00%
2021/05/20	117	83.46	98	84.25	83.50	19	249,501	0.01%	大買/
2021/05/19	24	78.94	17	79.39	80.50	7	240,679	0.00%
2021/05/18	65	70.60	13	71.34	73.20	52	240,357	0.02%
2021/05/17	95.2	71.12	71	71.62	66.60	24.2	239,398	0.01%
2021/05/14	59	74.59	57	76.98	74.00	2	231,834	0.00%
2021/05/13	83	81.41	112	81.56	79.20	-29	223,617	-0.01%	大賣/
2021/05/12	90	91.59	65	92.52	87.90	25	219,837	0.01%
2021/05/11	64	100.56	55	99.59	97.60	9	217,333	0.00%
2021/05/10	65	99.07	54	98.40	100.50	11	211,021	0.01%
2021/05/07	75	87.75	84.5	86.65	91.50	-9.5	205,669	0.00%
2021/05/06	66	86.07	39	84.90	84.30	27	199,980	0.01%
2021/05/05	64	85.58	53	82.70	87.00	11	194,188	0.01%
2021/05/04	155	85.08	127	84.36	80.00	28	188,143	0.01%	大買/大賣/
2021/05/03	23	85.87	17.1	87.45	87.70	5.9	178,164	0.00%
2021/04/29	44	76.47	24	75.48	79.80	20	176,200	0.01%
2021/04/28	31.3	74.91	22.4	74.59	75.00	8.9	175,065	0.01%
2021/04/27	58	71.65	47	70.80	72.00	11	173,347	0.01%
2021/04/26	0	0.00	2	65.95	66.40	-2	173,132	0.00%
2021/04/23	73.1	57.55	99	60.17	60.40	-25.9	171,013	-0.02%
2021/04/22	14	63.84	1.5	64.77	59.60	12.5	164,496	0.01%
2021/04/21	0	0.00	5	61.32	62.70	-5	164,016	0.00%
2021/04/19	10	55.00	1	54.50	55.00	9	164,405	0.01%
2021/04/16	5	50.60	0	0.00	50.60	5	164,100	0.00%
2021/04/15	10	47.50	5	47.30	46.70	5	164,510	0.00%
2021/04/14	0	0.00	1.2	45.95	45.50	-1.2	164,583	0.00%
2021/04/13	2	44.80	1	46.00	44.80	1	164,633	0.00%
2021/04/12	0	0.00	5	46.10	46.10	-5	164,629	0.00%
2021/04/09	0	0.00	3	42.33	42.75	-3	165,508	0.00%
2021/04/08	82.5	46.46	0	0.00	46.20	82.5	166,041	0.05%
2021/04/07	8	45.85	0	0.00	46.35	8	163,315	0.00%
2021/04/06	14	41.27	9	43.68	44.15	5	167,064	0.00%
2021/04/01	6	39.91	3	39.00	40.15	3	166,929	0.00%
2021/03/31	3	37.40	2	38.00	37.70	1	168,610	0.00%
2021/03/30	1	34.90	0	0.00	35.40	1	170,852	0.00%
2021/03/29	0	0.00	3	35.48	35.25	-3	173,799	0.00%
2021/03/26	1	33.60	7	33.36	34.00	-6	177,613	0.00%
2021/03/25	1	33.50	0	0.00	32.50	1	180,526	0.00%
2021/03/24	7	33.21	0	0.00	33.80	7	183,190	0.00%
2021/03/23	2	35.45	5	32.50	33.50	-3	183,605	0.00%
2021/03/22	18	35.26	17.6	35.72	35.85	0.4	183,839	0.00%
2021/03/19	35	31.99	47	32.77	32.60	-12	183,461	-0.01%
2021/03/18	14	31.56	17	31.75	31.90	-3	179,519	0.00%
2021/03/17	2	30.90	25	30.85	31.30	-23	178,101	-0.01%
2021/03/16	18	30.35	27	30.36	30.05	-9	175,723	-0.01%
2021/03/15	26	30.28	9.3	30.88	31.30	16.7	173,929	0.01%
2021/03/12	13	29.04	46.5	29.46	29.15	-33.5	171,598	-0.02%
2021/03/11	31	28.77	10	28.40	28.10	21	167,339	0.01%
2021/03/10	0	0.00	4	28.35	28.00	-4	164,597	0.00%
2021/03/09	0	0.00	2	27.05	27.60	-2	162,088	0.00%
2021/03/08	10	27.27	10	26.60	26.80	0	160,756	0.00%
2021/03/05	1	26.70	0	0.00	26.05	1	159,337	0.00%
2021/03/04	19	26.93	19	26.75	26.60	0	158,383	0.00%
2021/03/03	13	26.92	1	27.10	27.60	12	157,418	0.01%
2021/03/02	7	27.55	72	27.48	27.10	-65	155,628	-0.04%
2021/02/26	9	27.83	4.1	28.33	29.00	4.9	151,002	0.00%
2021/02/25	1	28.80	7	29.02	28.50	-6	148,592	0.00%
2021/02/24	9	28.81	20	28.53	27.90	-11	146,173	-0.01%
2021/02/23	16	28.35	29	28.78	28.25	-13	142,744	-0.01%
2021/02/22	2	28.00	12	28.13	28.15	-10	136,924	-0.01%
2021/02/19	14	25.21	10	25.60	25.60	4	134,800	0.00%
2021/02/18	58	24.91	48	25.71	25.55	10	132,533	0.01%
2021/02/17	10	22.75	12	22.84	23.65	-2	127,312	0.00%
2021/02/05	0.1	21.78	10	21.53	21.50	-9.9	124,684	-0.01%
2021/02/04	0	0.00	27	22.00	21.95	-27	124,262	-0.02%
2021/02/03	11	21.84	4	21.63	21.60	7	123,587	0.01%
2021/02/02	2	20.40	13	20.35	20.95	-11	119,774	-0.01%
2021/02/01	4	18.99	3	19.18	19.05	1	118,145	0.00%
2021/01/29	24	20.08	2	20.05	19.75	22	116,569	0.02%
2021/01/28	15	20.14	2	21.05	20.70	13	115,488	0.01%
2021/01/27	56	21.00	0	0.00	20.80	56	114,260	0.05%
2021/01/26	13	22.73	5	22.35	21.60	8	112,583	0.01%
2021/01/25	1	23.40	4	23.24	23.00	-3	110,642	0.00%
2021/01/22	1	20.90	26	21.21	22.60	-25	108,188	-0.02%
2021/01/21	15	20.90	11	21.88	20.85	4	105,576	0.00%
2021/01/20	20	20.27	6	20.78	20.20	14	101,734	0.01%
2021/01/19	42	24.49	6	21.87	21.85	36	97,764	0.04%
2021/01/12	0	0.00	2	25.70	25.70	-2	90,925	0.00%
2021/01/08	0	0.00	1	25.65	27.30	-1	89,573	0.00%
2021/01/07	4	25.95	2	25.95	25.95	2	88,545	0.00%
2021/01/06	1	30.00	5	30.50	28.80	-4	87,849	0.00%
2021/01/05	5	30.43	46	30.80	32.00	-41	87,095	-0.05%
2021/01/04	11	31.84	0	0.00	32.15	11	86,404	0.01%
2020/12/31	38	27.76	0	0.00	29.25	38	84,864	0.04%
2020/12/30	27	27.44	12	26.33	27.50	15	83,413	0.02%
2020/12/29	30	27.90	35	27.84	27.90	-5	81,779	-0.01%
2020/12/28	0	0.00	34	25.00	25.40	-34	76,844	-0.04%
2020/12/25	33	22.53	11.5	22.92	23.10	21.5	75,571	0.03%
2020/12/24	20	20.70	10	21.50	21.00	10	72,724	0.01%
2020/12/23	13	18.62	20	18.90	20.40	-7	69,285	-0.01%
2020/12/22	18	19.38	38	18.96	18.55	-20	65,900	-0.03%
2020/12/21	60	18.15	12	18.71	18.95	48	61,267	0.08%
2020/12/18	0	0.00	14	16.51	17.25	-14	57,813	-0.02%
2020/12/17	2	15.80	0	0.00	15.70	2	54,615	0.00%
2020/12/16	7	15.88	17	15.51	15.85	-10	53,429	-0.02%
2020/12/15	25	15.86	21	15.88	15.55	4	51,443	0.01%
2020/12/11	7	13.70	20	14.00	13.70	-13	45,914	-0.03%
2020/12/10	65	14.39	2.4	14.34	14.35	62.6	44,395	0.14%
2020/12/09	0	0.00	10	14.10	14.40	-10	43,318	-0.02%
2020/12/08	27	13.78	1	13.50	14.05	26	41,790	0.06%
2020/12/07	0	0.00	7	12.80	12.85	-7	39,863	-0.02%
2020/12/04	1	12.75	0	0.00	12.85	1	39,614	0.00%
2020/12/03	2	13.00	0	0.00	12.75	2	39,836	0.01%
2020/12/02	0	0.00	7	13.10	12.90	-7	39,983	-0.02%
2020/12/01	2	13.30	0	0.00	13.05	2	39,773	0.01%
2020/11/30	11	13.46	0	0.00	13.25	11	39,186	0.03%
2020/11/27	0	0.00	5	13.54	13.60	-5	38,799	-0.01%
2020/11/26	10	13.90	10	13.85	13.55	0	39,024	0.00%
2020/11/25	17	13.49	8	13.56	13.60	9	37,940	0.02%
2020/11/23	0	0.00	2	13.00	13.00	-2	36,077	-0.01%
2020/11/20	0	0.00	5	12.75	12.80	-5	36,061	-0.01%
2020/11/17	0	0.00	6	12.51	12.50	-6	34,088	-0.02%
2020/11/13	5	12.40	0	0.00	12.50	5	32,987	0.02%
2020/11/12	5	12.54	0	0.00	12.35	5	32,192	0.02%
2020/11/11	4	12.80	1	13.50	13.55	3	31,069	0.01%
2020/11/10	7	13.65	1	13.95	13.60	6	29,680	0.02%
2020/11/09	1	14.10	15	13.87	14.10	-14	27,977	-0.05%
2020/11/06	0	0.00	3	12.77	12.90	-3	26,436	-0.01%
2020/11/05	2	12.25	20	12.45	12.25	-18	25,773	-0.07%
2020/11/04	0	0.00	5	12.00	12.50	-5	25,082	-0.02%
2020/11/02	3	11.67	4	11.60	11.60	-1	23,624	0.00%
2020/10/29	10	11.00	1	11.00	11.60	9	22,271	0.04%
2020/10/28	2	11.53	1	11.45	11.45	1	21,599	0.00%
2020/10/26	2.9	11.93	5	11.98	12.10	-2.1	19,703	-0.01%
2020/10/22	0	0.00	30	10.40	10.45	-30	17,349	-0.17%
2020/10/19	0	0.00	7	10.65	10.45	-7	16,970	-0.04%
2020/10/16	5	10.40	0	0.00	10.40	5	16,824	0.03%
2020/10/15	0	0.00	3	10.45	10.40	-3	16,513	-0.02%
2020/10/12	0	0.00	10	10.05	10.00	-10	15,831	-0.06%
2020/10/07	0	0.00	10	10.24	10.20	-10	15,616	-0.06%
2020/10/06	2	10.10	0	0.00	10.15	2	15,419	0.01%
2020/10/05	4	10.13	10	10.05	10.15	-6	15,248	-0.04%
2020/09/30	10	9.70	0	0.00	9.70	10	14,969	0.07%
2020/09/28	2	9.57	0	0.00	9.45	2	14,780	0.01%
2020/09/24	2	9.14	2	9.14	9.01	0	14,303	0.00%
2020/09/23	17	9.66	0	0.00	9.44	17	14,123	0.12%
2020/09/22	0	0.00	10	9.97	9.97	-10	13,868	-0.07%
2020/09/21	10	9.91	0	0.00	9.88	10	13,649	0.07%
2020/09/17	9	9.98	5	9.88	9.91	4	13,429	0.03%
2020/09/16	0	0.00	5	9.97	9.81	-5	13,283	-0.04%
2020/09/11	25	10.83	0	0.00	10.20	25	12,460	0.20%
2020/09/10	2	10.90	0	0.00	10.95	2	11,789	0.02%
2020/09/09	0	0.00	4	11.00	11.30	-4	11,470	-0.03%
2020/09/08	4	11.33	1	11.40	11.25	3	11,174	0.03%
2020/09/07	1	11.70	2	11.65	11.95	-1	10,524	-0.01%
2020/09/04	7	10.74	4	11.10	11.50	3	9,850	0.03%
2020/09/03	0	0.00	2	11.05	11.05	-2	9,363	-0.02%
2020/09/02	26	10.48	0	0.00	11.00	26	8,900	0.29%
2020/09/01	1	10.60	0	0.00	10.60	1	8,377	0.01%
2020/08/28	0	0.00	5	9.34	9.21	-5	7,152	-0.07%
2020/08/27	2	9.45	0	0.00	9.36	2	6,942	0.03%
2020/08/26	1	9.61	6	9.51	9.61	-5	6,374	-0.08%
2020/08/25	0	0.00	4	8.54	8.74	-4	5,435	-0.07%
2020/08/19	4	8.22	0	0.00	8.24	4	4,517	0.09%
2020/08/17	1	8.48	0	0.00	8.62	1	4,208	0.02%
2020/08/14	10	8.57	7	8.62	8.59	3	3,969	0.08%
2020/08/13	0	0.00	1	8.05	7.89	-1	3,491	-0.03%
2020/08/11	3	7.45	0	0.00	7.81	3	2,909	0.10%
2020/07/27	2	6.11	0	0.00	6.10	2	2,422	0.08%
2020/06/22	0	0.00	10	6.62	6.59	-10	3,167	-0.32%
2020/06/12	0	0.00	5	6.35	6.42	-5	3,323	-0.15%
2020/05/27	10	6.58	0	0.00	6.59	10	3,283	0.30%
2020/05/21	5	6.77	0	0.00	6.83	5	3,236	0.15%
2020/05/08	0	0.00	0	6.35	6.37	0	3,119	0.00%
2020/04/29	0	0.00	1	6.80	6.79	-1	2,847	-0.04%
2020/04/22	0	0.00	2	5.35	5.40	-2	2,438	-0.08%
2020/04/21	1	5.51	0	0.00	5.40	1	2,429	0.04%
2020/04/16	0	0.00	1	5.42	5.41	-1	2,311	-0.04%
2020/04/08	2	5.22	0	0.00	5.24	2	2,024	0.10%
2020/03/18	1	5.14	0	0.00	4.96	1	1,726	0.06%
2020/02/20	0	0.00	2	7.21	7.14	-2	1,411	-0.14%
2020/02/19	2	7.12	1	7.19	7.21	1	1,463	0.07%
2020/02/04	1	6.49	0	0.00	6.49	1	1,359	0.07%
2019/11/12	0	0.00	2	7.49	7.48	-2	1,160	-0.17%
2019/10/09	0	0.00	96.7	7.49	7.48	-96.7	2,077	-4.66%
2019/07/05	0	0.00	0.2	8.50	8.51	-0.2	1,706	-0.01%
2019/05/23	0	0.00	3	8.04	8.06	-3	1,881	-0.16%
2019/03/11	0	0.00	4	8.98	8.97	-4	2,084	-0.19%
2019/03/05	0	0.00	1	9.19	9.15	-1	2,346	-0.04%
2018/12/24	0	0.00	5	8.95	8.98	-5	3,153	-0.16%
2018/12/19	0	0.00	0.8	9.25	9.30	-0.8	3,175	-0.02%
2018/12/11	5	8.93	0	0.00	8.93	5	2,884	0.17%
2018/11/30	5	9.02	0	0.00	9.04	5	2,686	0.19%
2018/11/28	0	0.00	5	9.16	9.19	-5	2,597	-0.19%
2018/09/27	0	0.00	2	8.79	8.82	-2	2,140	-0.09%
2018/09/11	2	8.68	0	0.00	8.68	2	2,507	0.08%
2018/08/02	0	0.00	1	9.14	9.13	-1	4,165	-0.02%
2018/06/26	4	9.17	0	0.00	9.22	4	4,471	0.09%
2018/06/19	0.5	9.72	0	0.00	9.78	0.5	4,407	0.01%
2018/06/13	0	0.00	1	9.92	9.79	-1	4,379	-0.02%
2018/06/07	0	0.00	1	9.46	9.66	-1	4,138	-0.02%
2018/06/06	0	0.00	1	9.43	9.45	-1	4,193	-0.02%
2018/05/28	1	9.47	0	0.00	9.75	1	4,399	0.02%
2018/05/21	2	9.21	0	0.00	9.19	2	4,567	0.04%
2018/05/18	2	9.17	0	0.00	9.17	2	4,578	0.04%
2018/05/14	2	9.66	0	0.00	9.61	2	5,161	0.04%
2018/05/10	0	0.00	1	10.40	10.35	-1	4,924	-0.02%
2018/05/08	0	0.00	1	10.40	10.40	-1	4,930	-0.02%
2018/05/03	1	10.35	0	0.00	10.40	1	4,871	0.02%
2018/04/27	1	10.05	0	0.00	10.05	1	4,992	0.02%
2018/04/13	0	0.00	4	10.60	10.60	-4	5,521	-0.07%
2018/04/12	4	10.40	0	0.00	10.35	4	5,621	0.07%
2018/03/31	0	0.00	10	10.55	10.55	-10	7,542	-0.13%
2018/03/23	1	10.45	0	0.00	10.40	1	7,683	0.01%
2018/03/12	2	11.00	0	0.00	11.20	2	7,844	0.03%
2018/03/06	0	0.00	5	11.00	10.70	-5	8,362	-0.06%
2018/02/27	0	0.00	1	10.45	10.40	-1	8,617	-0.01%
2018/02/23	3	10.10	0	0.00	10.15	3	8,441	0.04%
2018/02/09	1	9.58	0	0.00	9.80	1	8,411	0.01%
2018/02/05	0	0.00	4	11.40	11.40	-4	7,757	-0.05%
2018/01/31	4	11.50	0	0.00	11.60	4	7,987	0.05%
2018/01/22	0.1	11.75	0	0.00	11.75	0.1	8,333	0.00%