淘帝-KY (2929)-摩根大通券商分點個股進出

台股 » 個股 » 淘帝-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

淘帝-KY

(2929)

可現股當沖

股價
9.55
漲跌
▼0.05
漲幅
-0.52%
成交量
622張
產業
上市貿易百貨類股▲0.17%
127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

淘帝-KY (2929)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/05/03	1	9.64	10	9.64	9.55	-9	299	-3.00%
2024/05/02	3	9.46	3	9.52	9.60	0	294	0.00%
2024/04/30	7	9.30	3	9.15	9.35	4	287	1.39%
2024/04/29	7	9.14	5	9.10	9.12	2	282	0.71%
2024/04/26	0	0.00	8	9.10	9.09	-8	278	-2.87%
2024/04/25	0	0.00	8	9.14	9.12	-8	278	-2.87%
2024/04/24	2	9.22	0	0.00	9.20	2	277	0.72%
2024/04/23	2	9.15	4	9.13	9.15	-2	281	-0.71%
2024/04/22	14	9.16	8	9.12	9.16	6	285	2.10%
2024/04/19	8	9.01	7	9.17	9.02	1	281	0.35%
2024/04/18	3	9.30	15	9.29	9.32	-12	273	-4.39%
2024/04/17	0	0.00	2	9.36	9.37	-2	269	-0.74%
2024/04/16	0	0.00	6	9.54	9.36	-6	269	-2.22%
2024/04/11	1.8	9.95	0	0.00	9.91	1.8	267	0.67%
2024/04/10	1	9.67	0	0.00	9.82	1	263	0.38%
2024/04/08	0	0.00	9	9.63	9.65	-9	261	-3.44%
2024/04/03	0	0.00	12	9.78	9.73	-12	263	-4.56%
2024/04/02	0	0.00	8	9.83	9.82	-8	266	-3.01%
2024/04/01	2	9.83	4	9.82	9.81	-2	270	-0.74%
2024/03/29	5	9.84	0	0.00	9.87	5	271	1.84%
2024/03/28	9	9.89	3	9.87	9.84	6	270	2.22%
2024/03/27	1	9.78	1	9.73	9.78	0	268	0.00%
2024/03/26	3	9.73	0	0.00	9.73	3	271	1.11%
2024/03/25	1	9.77	1	9.78	9.79	0	270	0.00%
2024/03/21	1	9.74	0	0.00	9.74	1	271	0.37%
2024/03/20	1	9.74	0	0.00	9.74	1	273	0.37%
2024/03/19	11	10.01	0	0.00	9.99	11	271	4.04%
2024/03/18	12	9.57	7	9.74	9.62	5	273	1.83%
2024/03/15	6	9.90	6	10.08	9.92	0	274	0.00%
2024/03/14	7	10.15	27	10.13	10.15	-20	269	-7.42%
2024/03/13	0	0.00	13	10.38	10.25	-13	267	-4.86%
2024/03/12	8	10.41	0	0.00	10.65	8	266	3.00%
2024/03/11	1	10.35	5	10.30	10.35	-4	272	-1.47%
2024/03/08	0	0.00	9	10.41	10.35	-9	283	-3.18%
2024/03/07	0	0.00	24	10.55	10.50	-24	299	-8.02%
2024/03/06	0	0.00	13	10.72	10.65	-13	297	-4.37%
2024/03/05	2	10.90	4	10.84	10.80	-2	300	-0.67%
2024/03/04	0	0.00	3	10.88	10.80	-3	309	-0.97%
2024/03/01	0	0.00	1	10.90	10.90	-1	307	-0.32%
2024/02/29	1	11.10	4	11.05	10.95	-3	309	-0.97%
2024/02/27	0	0.00	7	11.10	11.05	-7	312	-2.24%
2024/02/26	1	11.25	0	0.00	11.25	1	312	0.32%
2024/02/19	0	0.00	1	11.25	11.25	-1	336	-0.30%
2024/02/16	5	11.01	0	0.00	11.00	5	346	1.44%
2024/02/15	2	11.08	0	0.00	11.10	2	345	0.58%
2024/02/05	0	0.00	6	11.48	11.30	-6	352	-1.70%
2024/02/02	1	11.65	3	11.60	11.65	-2	384	-0.52%
2024/02/01	0	0.00	2	11.65	11.60	-2	386	-0.52%
2024/01/29	5	11.70	0	0.00	11.65	5	387	1.29%
2024/01/25	0	0.00	7	11.70	11.60	-7	377	-1.86%
2024/01/19	1	11.60	1	11.55	11.55	0	371	0.00%
2024/01/17	0	0.00	12	11.66	11.55	-12	368	-3.25%
2024/01/16	12	11.80	10	11.79	11.75	2	363	0.55%
2024/01/12	0	0.00	1	12.00	11.95	-1	363	-0.27%
2024/01/10	0	0.00	2	11.98	11.95	-2	365	-0.55%
2024/01/09	0	0.00	1	12.20	12.15	-1	364	-0.27%
2024/01/08	0	0.00	3	12.20	12.15	-3	363	-0.82%
2024/01/05	4	12.15	2	12.15	12.20	2	363	0.55%
2024/01/04	0	0.00	4	12.25	12.20	-4	362	-1.10%
2024/01/03	0	0.00	4	12.25	12.20	-4	366	-1.09%
2024/01/02	4	12.39	0	0.00	12.30	4	378	1.06%
2023/12/29	1	12.30	0	0.00	12.30	1	377	0.26%
2023/12/28	5	12.40	8	12.26	12.30	-3	377	-0.80%
2023/12/27	0	0.00	11	12.46	12.40	-11	374	-2.94%
2023/12/26	0	0.00	2	12.30	12.20	-2	372	-0.54%
2023/12/21	0	0.00	4	12.50	12.50	-4	370	-1.08%
2023/12/20	0	0.00	1	12.50	12.50	-1	366	-0.27%
2023/12/19	0	0.00	7	12.51	12.50	-7	366	-1.91%
2023/12/18	6	12.78	0	0.00	12.60	6	368	1.63%
2023/12/14	1	12.70	0	0.00	12.60	1	372	0.27%
2023/12/13	1	12.65	0	0.00	12.60	1	373	0.27%
2023/12/12	1	12.55	4	12.78	12.50	-3	371	-0.81%
2023/12/11	2	12.90	0	0.00	13.00	2	371	0.54%
2023/12/08	0	0.00	5	12.95	12.85	-5	395	-1.26%
2023/12/07	17	12.96	1	12.90	13.00	16	394	4.06%
2023/12/06	1	12.85	5	12.79	12.80	-4	392	-1.02%
2023/12/05	2	13.10	10	13.22	13.05	-8	385	-2.08%
2023/12/04	37	12.96	12	12.78	13.10	25	379	6.59%
2023/12/01	20	12.42	0	0.00	12.40	20	363	5.50%
2023/11/30	3	12.30	1	12.35	12.30	2	363	0.55%
2023/11/29	32	12.34	6	12.39	12.35	26	363	7.15%
2023/11/28	6	12.03	0	0.00	12.00	6	373	1.61%
2023/11/27	2	11.98	5	11.99	11.95	-3	400	-0.75%
2023/11/24	0	0.00	1	12.10	12.00	-1	399	-0.25%
2023/11/22	0	0.00	3	12.00	12.05	-3	391	-0.77%
2023/11/21	15	12.18	5	12.20	12.10	10	386	2.59%
2023/11/20	0	0.00	3	12.25	12.25	-3	380	-0.79%
2023/11/17	2	12.33	0	0.00	12.35	2	378	0.53%
2023/11/16	21	12.34	0	0.00	12.35	21	377	5.56%
2023/11/15	15	12.25	1	12.00	12.20	14	367	3.81%
2023/11/14	0	0.00	6	11.80	11.75	-6	354	-1.69%
2023/11/13	13	12.14	7	12.21	12.10	6	350	1.71%
2023/11/10	33	12.21	25	12.18	12.05	8	343	2.33%
2023/11/09	1	11.45	0	0.00	11.45	1	308	0.32%
2023/11/08	13	11.26	0	0.00	11.25	13	319	4.07%
2023/11/06	5	11.35	0	0.00	11.40	5	331	1.51%
2023/11/03	2	11.45	0	0.00	11.30	2	332	0.60%
2023/11/02	1	11.40	1	11.30	11.40	0	337	0.00%
2023/11/01	0	0.00	1	11.25	11.15	-1	338	-0.30%
2023/10/31	1	11.35	0	0.00	11.20	1	340	0.29%
2023/10/27	3	11.30	0	0.00	11.15	3	346	0.86%
2023/10/25	1	11.30	0	0.00	11.20	1	351	0.28%
2023/10/23	1	11.15	0	0.00	11.00	1	362	0.28%
2023/10/20	9	11.24	25	11.23	11.20	-16	367	-4.35%
2023/10/19	3	11.60	2	11.70	11.55	1	372	0.27%
2023/10/16	1	11.70	1	11.60	11.60	0	383	0.00%
2023/10/06	2	12.10	0	0.00	12.10	2	405	0.49%
2023/10/04	0	0.00	1	11.70	11.55	-1	444	-0.23%
2023/09/25	0	0.00	2	11.80	11.70	-2	508	-0.39%
2023/09/21	6	11.76	3	11.70	11.65	3	514	0.58%
2023/09/20	1	11.80	8	11.70	11.75	-7	518	-1.35%
2023/09/19	5	11.67	4	11.65	11.70	1	518	0.19%
2023/09/15	0	0.00	2	12.03	12.00	-2	519	-0.38%
2023/09/14	0	0.00	6	11.93	12.05	-6	519	-1.16%
2023/09/13	23	12.31	18	12.08	12.05	5	511	0.98%
2023/09/12	1	11.50	17	11.44	11.50	-16	489	-3.27%
2023/09/08	3	11.45	5	11.38	11.45	-2	497	-0.40%
2023/09/07	36	11.37	3	11.28	11.45	33	500	6.60%
2023/09/06	5	11.40	28	11.36	11.25	-23	507	-4.54%
2023/09/05	0	0.00	2	11.40	11.50	-2	506	-0.39%
2023/09/01	24	11.55	26	11.48	11.50	-2	506	-0.39%
2023/08/31	58	10.90	6	11.20	11.10	52	486	10.69%
2023/08/30	46	10.39	0	0.00	10.45	46	462	9.94%
2023/08/29	24	10.31	0	0.00	10.25	24	464	5.17%
2023/08/28	30	10.38	1	10.45	10.30	29	472	6.13%
2023/08/25	57	10.31	6	10.31	10.30	51	474	10.75%
2023/08/24	5	10.24	3	10.25	10.20	2	473	0.42%
2023/08/22	0	0.00	11	10.12	10.15	-11	486	-2.26%
2023/08/21	4	10.35	0	0.00	10.30	4	485	0.82%
2023/08/18	14	10.56	0	0.00	10.45	14	489	2.86%
2023/08/17	37	10.48	0	0.00	10.50	37	492	7.51%
2023/08/16	21	10.37	4	10.10	10.25	17	498	3.41%
2023/08/15	0	0.00	1	10.25	10.25	-1	497	-0.20%
2023/08/14	9	10.27	35	10.60	10.30	-26	498	-5.22%
2023/08/11	27	11.08	6	11.15	11.00	21	488	4.30%
2023/08/10	12	10.76	35	10.81	10.80	-23	487	-4.71%
2023/08/09	0	0.00	5	10.75	10.70	-5	483	-1.03%
2023/08/08	0	0.00	3	10.90	10.75	-3	486	-0.62%
2023/08/07	0	0.00	30	10.99	10.90	-30	506	-5.92%
2023/08/04	18	11.05	1	11.00	11.10	17	509	3.34%
2023/08/02	21	11.09	4	11.04	10.85	17	512	3.31%
2023/08/01	0	0.00	2	10.95	10.90	-2	514	-0.39%
2023/07/31	9	10.97	2	11.10	10.95	7	516	1.36%
2023/07/28	0	0.00	2	10.95	10.95	-2	515	-0.39%
2023/07/27	7	11.05	0	0.00	11.10	7	519	1.35%
2023/07/26	13	11.06	7	11.01	10.90	6	521	1.15%
2023/07/25	8	10.63	5	10.67	10.65	3	521	0.58%
2023/07/24	0	0.00	50	10.73	10.55	-50	521	-9.59%
2023/07/21	6	11.05	15	11.06	10.95	-9	517	-1.74%
2023/07/20	38	10.85	0	0.00	11.10	38	526	7.21%
2023/07/19	0	0.00	37	10.99	10.95	-37	533	-6.94%
2023/07/18	11	11.01	32	11.21	11.15	-21	540	-3.88%
2023/07/17	33	11.02	2	11.00	11.00	31	543	5.70%
2023/07/14	13	10.92	3	11.25	11.05	10	544	1.84%
2023/07/13	10	11.00	2	11.25	10.95	8	545	1.47%
2023/07/12	22	11.18	17	11.23	11.05	5	548	0.91%
2023/07/11	1	11.55	34	11.76	11.55	-33	525	-6.27%
2023/07/10	0	0.00	6	11.98	12.10	-6	515	-1.16%
2023/07/07	0	0.00	11	12.08	12.00	-11	521	-2.11%
2023/07/06	0	0.00	36	12.36	12.15	-36	542	-6.64%
2023/07/05	5	12.05	98	12.85	12.50	-93	535	-17.36%
2023/07/04	3	11.95	6	11.95	11.90	-3	497	-0.60%
2023/07/03	23	11.95	7	11.95	11.90	16	499	3.21%
2023/06/30	13	11.94	0	0.00	11.95	13	502	2.59%
2023/06/29	0	0.00	1	12.05	11.95	-1	513	-0.19%
2023/06/28	8	12.07	0	0.00	12.05	8	525	1.52%
2023/06/27	8	12.00	20	11.86	11.90	-12	541	-2.22%
2023/06/26	0	0.00	21	12.00	12.00	-21	545	-3.85%
2023/06/21	4	12.10	13	12.24	12.10	-9	546	-1.65%
2023/06/20	3	12.20	38	12.24	12.20	-35	551	-6.35%
2023/06/19	1	12.25	34	12.30	12.30	-33	558	-5.91%
2023/06/16	6	12.45	6	12.46	12.45	0	564	0.00%
2023/06/15	13	12.23	0	0.00	12.25	13	574	2.26%
2023/06/14	17	12.26	22	12.33	12.20	-5	579	-0.86%
2023/06/13	1	12.50	4	12.39	12.40	-3	609	-0.49%
2023/06/12	3	12.43	53	12.53	12.45	-50	627	-7.96%
2023/06/09	5	13.01	31	12.98	12.85	-26	649	-4.00%
2023/06/08	4	13.05	1	12.95	13.10	3	719	0.42%
2023/06/07	29	13.03	2	12.98	13.00	27	1,283	2.10%
2023/06/06	14	13.00	7	13.04	12.95	7	1,303	0.54%
2023/06/05	24	13.09	3	13.10	13.05	21	1,328	1.58%
2023/06/02	0	0.00	7	13.09	13.00	-7	1,348	-0.52%
2023/06/01	44	12.96	4	12.85	13.00	40	1,391	2.88%
2023/05/31	12	12.69	6	12.70	12.70	6	1,407	0.43%
2023/05/30	10	12.66	2	12.60	12.65	8	1,420	0.56%
2023/05/29	20	12.68	6	12.70	12.65	14	1,435	0.98%
2023/05/26	0	0.00	54	12.80	12.60	-54	1,469	-3.68%
2023/05/25	1	13.10	14	13.10	13.05	-13	1,482	-0.88%
2023/05/24	28	13.13	1	13.25	13.30	27	1,531	1.76%
2023/05/23	57	13.21	6	13.08	13.15	51	1,615	3.16%
2023/05/22	94	13.06	0	0.00	13.10	94	1,657	5.67%
2023/05/19	18	12.75	0	0.00	12.70	18	1,669	1.08%
2023/05/18	19	12.88	10	12.90	12.80	9	1,685	0.53%
2023/05/17	32	12.95	3	12.90	12.80	29	1,697	1.71%
2023/05/16	63	12.99	14	13.05	13.00	49	1,713	2.86%
2023/05/15	3	12.45	14	12.50	12.65	-11	1,735	-0.63%
2023/05/12	46	12.33	17	12.26	12.50	29	1,838	1.58%
2023/05/11	21	12.44	56	12.55	12.25	-35	1,861	-1.88%
2023/05/10	19	13.03	2	13.00	13.10	17	1,911	0.89%
2023/05/09	1	13.40	6	13.17	13.05	-5	1,967	-0.25%
2023/05/08	1	13.20	8	13.28	13.20	-7	2,070	-0.34%
2023/05/05	1	13.30	2	13.35	13.10	-1	2,257	-0.04%
2023/05/04	2	13.23	8	13.14	13.20	-6	2,560	-0.23%
2023/05/03	8	13.30	22	13.46	13.30	-14	3,003	-0.47%
2023/05/02	17	13.43	6	13.46	13.55	11	3,165	0.35%
2023/04/28	19	13.32	0	0.00	13.35	19	3,291	0.58%
2023/04/27	7	12.99	3	13.10	13.05	4	3,327	0.12%
2023/04/26	9	13.17	12	13.09	13.20	-3	3,374	-0.09%
2023/04/25	15	13.11	26	13.20	13.05	-11	3,420	-0.32%
2023/04/24	41	13.38	3	13.25	13.55	38	3,447	1.10%
2023/04/21	16	13.18	8	13.29	13.10	8	3,488	0.23%
2023/04/20	2	13.70	1	13.75	13.55	1	3,553	0.03%
2023/04/19	2	13.93	2	13.95	13.90	0	3,579	0.00%
2023/04/18	12	14.26	11	14.19	14.00	1	3,635	0.03%
2023/04/17	28	14.22	0	0.00	14.20	28	3,734	0.75%
2023/04/14	8	14.05	1	14.15	13.95	7	3,801	0.18%
2023/04/13	17	14.01	0	0.00	13.95	17	3,854	0.44%
2023/04/12	5	14.20	0	0.00	14.15	5	3,937	0.13%
2023/04/11	28	14.01	36	14.28	14.10	-8	4,010	-0.20%
2023/04/10	1	13.85	0	0.00	13.90	1	4,108	0.02%
2023/04/07	0	0.00	5	13.72	13.80	-5	4,265	-0.12%
2023/04/06	3	13.70	0	0.00	13.75	3	4,384	0.07%
2023/03/31	6	13.71	3	13.82	13.85	3	4,611	0.07%
2023/03/29	28	14.00	28	13.84	13.75	0	4,850	0.00%
2023/03/28	8	13.75	40	13.97	13.70	-32	4,997	-0.64%
2023/03/27	12	13.90	0	0.00	13.90	12	5,151	0.23%
2023/03/24	0	0.00	16	13.79	13.80	-16	5,378	-0.30%
2023/03/23	28	13.76	23	13.90	13.80	5	5,526	0.09%
2023/03/22	3	13.95	19	14.04	13.90	-16	5,839	-0.27%
2023/03/21	8	13.93	4	14.01	14.00	4	6,160	0.06%
2023/03/20	20	13.68	6	13.64	13.75	14	6,358	0.22%
2023/03/17	9	13.79	25	13.95	13.95	-16	6,407	-0.25%
2023/03/16	62	13.52	17	13.85	13.75	45	6,430	0.70%
2023/03/15	2	14.05	6	14.15	13.95	-4	6,535	-0.06%
2023/03/14	42	14.46	67	14.17	14.25	-25	6,521	-0.38%
2023/03/13	51	14.25	20	14.60	14.60	31	6,499	0.48%
2023/03/10	60	15.96	169	15.84	14.95	-109	6,429	-1.70%	大賣/鉅額交易
2023/03/09	11	16.63	68	16.79	16.60	-57	5,878	-0.97%
2023/03/08	84	17.17	34	17.10	16.90	50	5,864	0.85%
2023/03/07	5	17.10	6	17.03	17.00	-1	5,843	-0.02%
2023/03/06	10	17.09	19	17.27	17.05	-9	5,824	-0.15%
2023/03/03	8	16.75	2	16.78	16.85	6	5,782	0.10%
2023/03/02	12	16.67	8	16.73	16.65	4	5,761	0.07%
2023/03/01	36	16.59	11	16.73	16.75	25	5,751	0.43%
2023/02/24	53	16.31	4	16.71	16.25	49	5,740	0.85%
2023/02/23	0	0.00	3	16.80	16.70	-3	5,712	-0.05%
2023/02/22	0	0.00	61	16.91	16.80	-61	5,705	-1.07%
2023/02/21	12	16.98	232	16.97	16.95	-220	5,679	-3.87%	大賣/鉅額交易
2023/02/20	80	16.58	61	16.66	16.80	19	5,652	0.34%
2023/02/17	136	16.07	20	16.16	16.15	116	5,621	2.06%	大買/鉅額交易
2023/02/16	71	16.20	3	16.15	16.10	68	5,605	1.21%
2023/02/15	10	15.97	25	16.00	16.00	-15	5,595	-0.27%
2023/02/14	36	16.07	5	16.27	16.05	31	5,587	0.55%
2023/02/10	0	0.00	49	16.12	15.75	-49	5,590	-0.88%
2023/02/09	0	0.00	28	16.88	16.90	-28	5,524	-0.51%
2023/02/08	0	0.00	24	17.24	16.90	-24	5,517	-0.43%
2023/02/07	11	17.20	52	16.99	17.15	-41	5,443	-0.75%
2023/02/06	73	16.74	182	16.82	16.90	-109	5,386	-2.02%	大賣/鉅額交易
2023/02/03	64	17.21	354	17.19	16.70	-290	5,276	-5.50%	大賣/鉅額交易
2023/02/02	773	17.99	720	17.82	17.45	53	5,083	1.04%	大買/大賣/
2023/02/01	538	20.02	980	20.27	18.75	-442	4,777	-9.25%	大買/大賣/鉅額交易
2023/01/31	143	20.67	198	20.37	20.80	-55	4,330	-1.27%	大買/大賣/
2023/01/30	514	18.43	147	18.74	18.95	367	4,163	8.82%	大買/大賣/鉅額交易
2023/01/17	62	17.27	160	17.44	17.25	-98	4,034	-2.43%	大賣/
2023/01/16	412	17.29	70	16.81	17.40	342	3,990	8.57%	大買/鉅額交易
2023/01/13	280	16.66	70	16.51	16.75	210	3,937	5.33%	大買/鉅額交易
2023/01/12	102	16.33	149	16.64	16.35	-47	3,888	-1.21%	大買/大賣/
2023/01/11	4	16.78	28	16.83	16.70	-24	3,852	-0.62%
2023/01/10	80	16.73	142	17.42	16.60	-62	3,798	-1.63%	大賣/
2023/01/09	161	17.54	159	17.54	17.50	2	3,719	0.05%	大買/大賣/
2023/01/06	187	17.84	159	17.65	17.50	28	3,682	0.76%	大買/大賣/
2023/01/05	382	18.10	361	17.70	17.50	21	3,624	0.58%	大買/大賣/
2023/01/04	259	17.44	127	17.52	17.70	132	3,518	3.75%	大買/大賣/鉅額交易
2023/01/03	82	17.06	36	17.06	16.95	46	3,442	1.34%
2022/12/30	31	17.74	33	17.98	17.20	-2	3,382	-0.06%
2022/12/29	67	17.71	122	17.75	17.70	-55	3,288	-1.67%	大賣/
2022/12/28	104	18.09	315	18.09	17.60	-211	3,209	-6.57%	大買/大賣/鉅額交易
2022/12/27	211	17.89	110	17.63	18.15	101	3,087	3.27%	大買/大賣/鉅額交易
2022/12/26	155	17.57	128	17.69	17.00	27	2,924	0.92%	大買/大賣/
2022/12/23	180	18.24	315	18.12	18.05	-135	2,805	-4.81%	大買/大賣/鉅額交易
2022/12/22	270	17.27	170	17.21	17.55	100	2,578	3.88%	大買/大賣/
2022/12/21	221	17.25	139	17.19	16.80	82	2,444	3.35%	大買/大賣/
2022/12/20	177	16.41	108	16.89	16.90	69	2,330	2.96%	大買/大賣/
2022/12/19	177	17.51	430	17.34	17.50	-253	2,172	-11.65%	大買/大賣/鉅額交易
2022/12/16	448	16.52	327	17.09	16.90	121	1,998	6.05%	大買/大賣/鉅額交易
2022/12/15	302	16.99	171	16.85	16.45	131	1,765	7.42%	大買/大賣/鉅額交易
2022/12/14	342	16.77	364	16.83	16.60	-22	1,610	-1.37%	大買/大賣/
2022/12/13	246	15.27	265	15.23	16.60	-19	1,291	-1.47%	大買/大賣/
2022/12/12	181	14.67	310	14.56	15.10	-129	961	-13.41%	大買/大賣/鉅額交易
2022/12/09	90	13.24	31	13.71	13.75	59	756	7.80%
2022/12/08	22	12.59	69	12.85	12.50	-47	694	-6.77%
2022/12/07	95	13.42	83	13.40	12.95	12	663	1.81%
2022/12/06	5	12.72	7	12.60	12.60	-2	522	-0.38%
2022/12/05	8	12.79	4	12.73	12.50	4	519	0.77%
2022/12/01	6	12.57	9	12.56	12.30	-3	513	-0.58%
2022/11/30	4	12.24	4	12.34	12.15	0	500	0.00%
2022/11/28	0	0.00	1	11.90	12.15	-1	497	-0.20%
2022/11/25	0	0.00	4	12.19	11.90	-4	496	-0.81%
2022/11/24	4	12.24	0	0.00	12.20	4	496	0.81%
2022/11/23	0	0.00	1	12.45	12.30	-1	516	-0.19%
2022/11/22	2	12.35	6	12.27	12.25	-4	519	-0.77%
2022/11/21	9	12.46	5	12.34	12.25	4	527	0.76%
2022/11/18	9	12.53	0	0.00	12.35	9	529	1.70%
2022/11/17	34	13.02	10	13.06	12.80	24	521	4.60%
2022/11/16	36	13.01	42	13.09	12.80	-6	510	-1.18%
2022/11/15	0	0.00	14	12.42	12.55	-14	470	-2.98%
2022/11/14	2	11.28	0	0.00	11.45	2	518	0.39%
2022/11/11	5	11.23	4	11.31	11.15	1	522	0.19%
2022/11/10	1	11.40	0	0.00	11.10	1	518	0.19%
2022/11/09	20	11.81	25	11.91	11.40	-5	515	-0.97%
2022/11/08	17	11.78	16	11.83	11.45	1	495	0.20%
2022/11/07	0	0.00	3	12.07	12.15	-3	472	-0.64%
2022/11/04	4	10.46	6	10.54	11.05	-2	438	-0.46%
2022/11/02	1	10.00	0	0.00	9.96	1	424	0.24%
2022/10/28	3	9.76	0	0.00	9.63	3	461	0.65%
2022/10/25	2	9.93	0	0.00	9.81	2	468	0.43%
2022/10/20	0	0.00	3	9.97	10.05	-3	492	-0.61%
2022/10/19	3	10.18	22	10.15	10.10	-19	495	-3.83%
2022/10/18	2	10.15	0	0.00	10.10	2	498	0.40%
2022/10/17	3	10.15	0	0.00	10.15	3	500	0.60%
2022/10/14	4	10.46	0	0.00	10.35	4	506	0.79%
2022/10/13	0	0.00	5	10.01	9.90	-5	509	-0.98%
2022/10/12	1	10.30	0	0.00	10.10	1	508	0.20%
2022/10/11	0	0.00	1	10.35	10.35	-1	510	-0.20%
2022/10/05	7	10.89	3	10.87	10.75	4	531	0.75%
2022/10/04	3	10.60	1	10.65	10.65	2	545	0.37%
2022/10/03	2	10.50	0	0.00	10.40	2	579	0.35%
2022/09/30	9	10.31	0	0.00	10.60	9	592	1.52%
2022/09/29	11	10.33	2	10.43	10.55	9	607	1.48%
2022/09/28	49	10.06	28	10.21	9.99	21	625	3.36%
2022/09/27	30	10.61	3	10.53	10.75	27	627	4.31%
2022/09/26	3	11.05	46	10.96	10.65	-43	635	-6.77%
2022/09/23	18	11.42	6	11.34	11.25	12	650	1.85%
2022/09/22	9	11.22	9	11.25	11.25	0	686	0.00%
2022/09/21	3	11.33	0	0.00	11.30	3	711	0.42%
2022/09/20	3	11.40	0	0.00	11.30	3	785	0.38%
2022/09/19	3	11.40	7	11.50	11.30	-4	789	-0.51%
2022/09/16	0	0.00	5	11.65	11.60	-5	791	-0.63%
2022/09/15	0	0.00	11	11.97	11.75	-11	796	-1.38%
2022/09/14	17	11.66	3	11.45	11.80	14	802	1.74%
2022/09/13	15	11.70	3	11.90	11.75	12	805	1.49%
2022/09/12	6	11.61	14	11.74	11.85	-8	815	-0.98%
2022/09/08	41	11.42	3	11.30	11.40	38	822	4.62%
2022/09/07	35	11.25	120.4	11.14	11.10	-85.4	852	-10.01%	大賣/
2022/09/06	3	11.73	25	11.58	11.40	-22	853	-2.58%
2022/09/05	26	12.04	26	11.77	11.60	0	868	0.00%
2022/09/02	14	11.79	13	11.89	11.80	1	881	0.11%
2022/09/01	17	12.29	27	12.27	12.05	-10	892	-1.12%
2022/08/31	5	12.27	34	12.28	12.25	-29	907	-3.20%
2022/08/30	5	12.34	79	12.20	12.20	-74	980	-7.55%
2022/08/29	1	12.85	28	12.92	12.95	-27	980	-2.75%
2022/08/26	104	13.31	9	13.28	13.35	95	1,001	9.49%	大買/
2022/08/25	11	12.84	18	13.07	12.75	-7	1,013	-0.69%
2022/08/24	0	0.00	30	13.35	13.10	-30	1,018	-2.95%
2022/08/23	21	13.33	50	13.42	13.40	-29	1,035	-2.80%
2022/08/22	68	13.27	76	13.15	13.35	-8	1,043	-0.77%
2022/08/19	84	12.95	129	13.19	12.70	-45	1,062	-4.24%	大賣/
2022/08/18	8	12.20	2	12.30	12.40	6	1,033	0.58%
2022/08/17	25	12.27	0	0.00	12.30	25	1,073	2.33%
2022/08/16	8	12.51	5	12.39	12.05	3	1,094	0.27%
2022/08/15	45	12.08	5	12.19	12.20	40	1,233	3.24%
2022/08/12	9	12.14	3	12.30	12.10	6	1,329	0.45%
2022/08/11	1	12.25	36	12.61	12.40	-35	1,437	-2.43%
2022/08/10	10	12.12	0	0.00	12.15	10	1,435	0.70%
2022/08/09	10	12.32	10	12.27	12.30	0	1,431	0.00%
2022/08/08	52	12.22	65	12.26	12.20	-13	1,427	-0.91%
2022/08/05	67	12.15	19	11.83	12.25	48	1,411	3.40%
2022/08/04	7	11.15	25	11.16	11.15	-18	1,402	-1.28%
2022/08/03	1	11.30	23	11.27	11.25	-22	1,397	-1.57%
2022/08/02	4	11.30	19	11.42	11.30	-15	1,395	-1.07%
2022/08/01	19	11.46	1	11.55	11.60	18	1,395	1.29%
2022/07/29	18	11.51	10	11.43	11.55	8	1,392	0.57%
2022/07/28	8	11.64	12	11.51	11.35	-4	1,388	-0.29%
2022/07/27	24	11.09	33	11.26	11.20	-9	1,382	-0.65%
2022/07/26	5	11.56	47	11.62	11.50	-42	1,368	-3.07%
2022/07/25	16	11.76	13	11.76	11.70	3	1,363	0.22%
2022/07/22	14	11.89	9	11.97	11.85	5	1,360	0.37%
2022/07/21	14	11.83	12	11.88	11.85	2	1,360	0.15%
2022/07/20	22	12.16	9	12.11	11.95	13	1,355	0.96%
2022/07/19	17	12.15	6	12.23	12.10	11	1,352	0.81%
2022/07/18	27	12.01	4	12.03	12.10	23	1,350	1.70%
2022/07/15	0	0.00	14	11.97	12.05	-14	1,346	-1.04%
2022/07/14	43	11.64	11	11.58	11.85	32	1,340	2.39%
2022/07/13	38	12.11	17	12.06	11.85	21	1,333	1.57%
2022/07/12	19	11.90	44	12.06	11.80	-25	1,325	-1.89%
2022/07/11	69	12.39	110	12.36	12.30	-41	1,307	-3.13%	大賣/
2022/07/08	44	13.68	20	13.67	13.65	24	1,270	1.89%
2022/07/07	32	13.82	60	13.88	13.75	-28	1,261	-2.22%
2022/07/06	44	13.70	43	13.72	13.85	1	1,244	0.08%
2022/07/05	30	13.42	26	13.38	13.50	4	1,222	0.33%
2022/07/04	22	12.91	2	13.03	12.90	20	1,210	1.65%
2022/07/01	15	13.68	22	13.28	12.50	-7	1,201	-0.58%
2022/06/30	41	13.80	64	13.78	13.55	-23	1,180	-1.95%
2022/06/29	56	13.88	0	0.00	13.70	56	1,143	4.90%
2022/06/28	44	14.62	65	14.78	14.60	-21	1,117	-1.88%
2022/06/24	1	12.70	1	12.80	12.70	0	1,036	0.00%
2022/06/23	9	12.48	5	12.87	12.55	4	1,034	0.39%
2022/06/22	0	0.00	2	12.68	12.45	-2	1,028	-0.19%
2022/06/21	15	13.02	0	0.00	13.15	15	1,017	1.47%
2022/06/20	7	13.03	5	13.23	12.90	2	1,012	0.20%
2022/06/17	8	13.46	4	13.44	13.25	4	1,000	0.40%
2022/06/16	7	14.46	21	14.31	13.80	-14	992	-1.41%
2022/06/15	18	13.33	1	13.85	13.85	17	962	1.77%
2022/06/14	0	0.00	36	13.35	13.10	-36	954	-3.77%
2022/06/13	51	13.78	14	13.96	13.55	37	938	3.94%
2022/06/10	20	13.66	19	13.54	13.55	1	928	0.11%
2022/06/09	2	14.15	11	14.36	14.15	-9	913	-0.99%
2022/06/08	22	14.17	0	0.00	14.20	22	900	2.44%
2022/05/27	0	0.00	27	14.93	15.05	-27	693	-3.89%
2022/05/26	4	14.43	20	14.28	14.20	-16	653	-2.45%
2022/05/25	21	13.56	0	0.00	14.30	21	618	3.39%
2022/05/23	14	13.53	80	13.44	13.40	-66	547	-12.05%
2022/05/20	78	12.45	46	12.57	12.90	32	409	7.81%
2022/05/19	15	11.37	18	11.65	11.75	-3	310	-0.97%
2022/05/18	0	0.00	1	10.70	10.70	-1	197	-0.51%
2022/05/13	1	8.07	3	8.05	8.08	-2	199	-1.00%
2022/05/12	0	0.00	9	8.19	7.97	-9	196	-4.58%
2022/05/11	1	8.50	0	0.00	8.43	1	190	0.53%
2022/05/06	0	0.00	3	8.87	8.91	-3	193	-1.55%
2022/05/03	1	9.14	1	9.10	9.04	0	196	0.00%
2022/04/29	0	0.00	1	8.80	9.02	-1	197	-0.51%
2022/04/28	1	8.99	2	8.67	8.67	-1	198	-0.50%
2022/04/27	0	0.00	2	8.68	8.75	-2	197	-1.01%
2022/04/22	0	0.00	1	9.28	9.23	-1	192	-0.52%
2022/04/21	1	9.25	0	0.00	9.27	1	199	0.50%
2022/04/19	1	9.21	0	0.00	9.20	1	202	0.49%
2022/04/15	0	0.00	1	9.40	9.32	-1	204	-0.49%
2022/04/13	0	0.00	9	9.49	9.53	-9	210	-4.27%
2022/04/06	0	0.00	1	9.50	9.50	-1	222	-0.45%
2022/03/31	1	9.52	0	0.00	9.42	1	229	0.44%
2022/03/28	0	0.00	3	9.59	9.54	-3	259	-1.16%
2022/03/23	1	9.86	0	0.00	9.80	1	259	0.38%
2022/03/22	1	9.84	0	0.00	9.80	1	260	0.38%
2022/03/18	10	9.73	0	0.00	9.61	10	261	3.82%
2022/03/17	10	9.39	0	0.00	9.43	10	257	3.89%
2022/03/16	2	9.19	0	0.00	9.27	2	257	0.78%
2022/03/15	2	9.40	7	9.57	9.15	-5	257	-1.94%
2022/03/14	1	9.74	0	0.00	9.70	1	248	0.40%
2022/03/07	0	0.00	11	10.56	10.40	-11	275	-4.00%
2022/03/04	0	0.00	2	10.78	10.65	-2	273	-0.73%
2022/03/01	1	10.75	0	0.00	10.75	1	282	0.35%
2022/02/16	1	11.00	3	10.95	10.80	-2	300	-0.67%
2022/02/15	1	10.90	1	10.90	10.90	0	297	0.00%
2022/02/10	1	11.35	0	0.00	11.20	1	310	0.32%
2022/02/09	1	11.50	0	0.00	11.40	1	314	0.32%
2022/02/08	1	11.30	0	0.00	11.40	1	312	0.32%
2022/02/07	1	11.05	0	0.00	11.00	1	309	0.32%
2022/01/26	2	10.80	0	0.00	10.75	2	308	0.65%
2022/01/20	0	0.00	5	11.32	11.30	-5	304	-1.64%
2022/01/19	2	11.35	0	0.00	11.30	2	304	0.66%
2022/01/18	1	11.30	0	0.00	11.25	1	304	0.33%
2022/01/14	2	11.25	6	11.60	11.40	-4	302	-1.32%
2022/01/12	0	0.00	13	11.82	11.85	-13	297	-4.37%
2022/01/11	0	0.00	2	12.15	11.85	-2	296	-0.68%
2022/01/10	0	0.00	6	12.19	12.15	-6	293	-2.04%
2022/01/07	0	0.00	4	12.25	12.20	-4	293	-1.36%
2022/01/06	0	0.00	2	12.60	12.40	-2	293	-0.68%
2022/01/05	8	12.54	3	12.15	12.50	5	290	1.72%
2022/01/03	0	0.00	1	12.20	11.95	-1	282	-0.35%
2021/12/30	0	0.00	4	11.95	11.95	-4	283	-1.41%
2021/12/29	0	0.00	3	12.05	11.95	-3	284	-1.05%
2021/12/28	1	12.15	0	0.00	12.05	1	285	0.35%
2021/12/27	5	12.39	0	0.00	12.35	5	287	1.74%
2021/12/24	0	0.00	3	12.85	12.35	-3	286	-1.05%
2021/12/23	25	12.63	13	12.81	12.80	12	280	4.28%
2021/12/22	1	11.85	0	0.00	12.00	1	266	0.37%
2021/12/16	1	11.70	0	0.00	11.70	1	267	0.37%
2021/12/14	0	0.00	1	11.90	11.85	-1	268	-0.37%
2021/12/06	3	12.40	1	12.30	12.25	2	276	0.72%
2021/12/03	0	0.00	2	12.70	12.30	-2	273	-0.73%
2021/11/29	5	10.65	3	10.70	10.70	2	235	0.85%
2021/11/26	0	0.00	1	11.35	11.10	-1	233	-0.43%
2021/11/02	0	0.00	7	12.41	12.35	-7	295	-2.37%
2021/10/29	1	12.30	0	0.00	12.30	1	319	0.31%
2021/10/26	2	12.43	0	0.00	12.45	2	330	0.60%
2021/10/19	26	12.49	0	0.00	12.35	26	361	7.19%
2021/10/18	10	12.31	0	0.00	12.15	10	365	2.73%
2021/10/15	9	12.44	0	0.00	12.35	9	376	2.39%
2021/10/14	14	12.66	0	0.00	12.35	14	384	3.64%
2021/10/13	5	12.53	29	12.44	12.30	-24	391	-6.13%
2021/10/12	38	12.73	0	0.00	12.60	38	392	9.67%
2021/10/08	3	12.77	0	0.00	12.95	3	394	0.76%
2021/10/07	3	12.90	0	0.00	13.05	3	414	0.72%
2021/10/06	2	12.25	0	0.00	12.50	2	433	0.46%
2021/10/05	1	11.70	61	12.06	12.20	-60	487	-12.32%
2021/10/04	3	13.10	9	12.67	12.25	-6	497	-1.21%
2021/10/01	1	13.45	13	13.18	13.05	-12	518	-2.31%
2021/09/30	40	13.54	1	13.40	13.50	39	604	6.45%
2021/09/29	16	13.58	9	13.41	13.35	7	647	1.08%
2021/09/28	22	13.80	2	13.78	13.65	20	654	3.06%
2021/09/27	27	13.88	0	0.00	13.85	27	661	4.08%
2021/09/24	8	13.81	0	0.00	13.75	8	671	1.19%
2021/09/23	0	0.00	35	13.82	13.70	-35	678	-5.16%
2021/09/22	6	13.93	1	13.90	13.85	5	685	0.73%
2021/09/17	7	14.09	12	14.10	14.15	-5	696	-0.72%
2021/09/16	6	14.13	0	0.00	14.15	6	704	0.85%
2021/09/15	61	14.30	1	14.25	14.35	60	715	8.39%
2021/09/14	20	14.46	0	0.00	14.25	20	723	2.76%
2021/09/13	30	14.06	0	0.00	13.90	30	722	4.15%
2021/09/10	47	14.09	1	14.10	14.10	46	735	6.25%
2021/09/09	41	13.85	0	0.00	13.90	41	741	5.53%
2021/09/08	10	13.61	0	0.00	13.60	10	748	1.34%
2021/09/07	13	13.73	3	13.78	13.70	10	762	1.31%
2021/09/06	3	13.70	2	13.75	13.65	1	779	0.13%
2021/09/03	27	14.22	0	0.00	14.00	27	809	3.34%
2021/09/02	11	14.30	0	0.00	14.00	11	835	1.32%
2021/09/01	44	14.30	0	0.00	14.20	44	903	4.87%
2021/08/31	27	13.89	0	0.00	13.95	27	938	2.88%
2021/08/30	22	13.80	0	0.00	13.75	22	958	2.29%
2021/08/27	6	14.03	0	0.00	14.00	6	1,000	0.60%
2021/08/26	20	14.40	0	0.00	14.40	20	1,139	1.75%
2021/08/25	64	14.46	0	0.00	14.40	64	1,157	5.53%
2021/08/24	9	14.02	0	0.00	13.90	9	1,219	0.74%
2021/08/23	14	14.11	0	0.00	14.10	14	1,237	1.13%
2021/08/20	16	13.83	6	13.80	13.80	10	1,248	0.80%
2021/08/19	0	0.00	58	13.97	13.80	-58	1,265	-4.58%
2021/08/18	42	14.08	2	13.90	14.30	40	1,269	3.15%
2021/08/17	0	0.00	6	14.22	13.80	-6	1,273	-0.47%
2021/08/16	10	13.98	80.3	14.28	14.00	-70.3	1,272	-5.53%
2021/08/13	0	0.00	63	14.93	14.50	-63	1,266	-4.98%
2021/08/12	47	14.35	0	0.00	14.50	47	1,241	3.79%
2021/08/11	5	13.77	6	13.97	13.75	-1	1,241	-0.08%
2021/08/10	0	0.00	9	14.29	14.15	-9	1,242	-0.72%
2021/08/09	0	0.00	35	14.47	14.10	-35	1,249	-2.80%
2021/08/06	72	14.65	3	14.60	14.85	69	1,249	5.52%
2021/08/05	4	14.05	87.1	13.70	13.50	-83.1	1,234	-6.73%
2021/08/03	1	14.65	7	14.79	14.60	-6	1,422	-0.42%
2021/08/02	1	14.95	0	0.00	15.05	1	1,417	0.07%
2021/07/27	0	0.00	4	15.46	15.50	-4	1,399	-0.29%
2021/07/26	0	0.00	10	15.70	15.70	-10	1,455	-0.69%
2021/07/23	12	15.72	0	0.00	15.70	12	1,470	0.82%
2021/07/22	5	15.19	0	0.00	15.15	5	1,467	0.34%
2021/07/21	1	15.20	1	15.55	15.15	0	1,482	0.00%
2021/07/16	0	0.00	12	15.55	15.70	-12	1,502	-0.80%
2021/07/14	11	15.47	31	15.47	15.30	-20	1,540	-1.30%
2021/07/13	0	0.00	2	15.65	15.10	-2	1,568	-0.13%
2021/07/12	0	0.00	35	15.75	15.70	-35	1,561	-2.24%
2021/07/09	2	17.30	63	17.37	17.25	-61	1,506	-4.05%
2021/07/08	66	17.75	84	17.93	17.90	-18	1,496	-1.20%
2021/07/07	64	19.20	264	18.80	18.20	-200	1,577	-12.68%	大賣/鉅額交易
2021/07/06	101	17.66	16	17.85	18.00	85	1,548	5.49%	大買/
2021/07/05	46	16.39	2	16.30	16.40	44	1,514	2.91%
2021/07/02	19	16.27	16	16.10	16.10	3	1,517	0.20%
2021/07/01	6	16.36	39	16.27	16.05	-33	1,547	-2.13%
2021/06/30	47	16.41	0	0.00	16.45	47	1,547	3.04%
2021/06/29	7	16.31	20	16.37	16.10	-13	1,547	-0.84%
2021/06/28	2	16.55	8	16.51	16.40	-6	1,546	-0.39%
2021/06/25	0	0.00	22	16.80	16.75	-22	1,545	-1.42%
2021/06/24	31	16.99	11	16.90	16.90	20	1,545	1.29%
2021/06/23	1	16.75	27	16.62	16.60	-26	1,560	-1.67%
2021/06/22	3	17.07	10	16.94	16.75	-7	1,559	-0.45%
2021/06/21	3	16.62	40	16.96	16.90	-37	1,562	-2.37%
2021/06/18	17	17.44	27	17.21	17.10	-10	1,587	-0.63%
2021/06/17	0	0.00	28	16.84	16.95	-28	1,607	-1.74%
2021/06/16	0	0.00	4	16.76	16.45	-4	1,624	-0.25%
2021/06/15	8	17.02	6	17.33	17.10	2	1,626	0.12%
2021/06/11	2	17.55	56	18.29	17.50	-54	1,617	-3.34%
2021/06/10	0	0.00	246	17.96	17.80	-246	1,601	-15.36%	大賣/鉅額交易
2021/06/09	32	18.80	59	17.82	18.50	-27	1,592	-1.70%
2021/06/08	0	0.00	60	17.10	17.65	-60	1,535	-3.91%
2021/06/04	0	0.00	3	17.50	16.80	-3	1,521	-0.20%
2021/06/03	1	18.70	33	18.08	18.20	-32	1,501	-2.13%
2021/05/31	0	0.00	21	14.75	14.65	-21	1,466	-1.43%
2021/05/28	0	0.00	15	14.51	14.60	-15	1,456	-1.03%
2021/05/27	0	0.00	10	14.27	14.15	-10	1,468	-0.68%
2021/05/17	0	0.00	10	11.29	11.05	-10	1,700	-0.59%
2021/05/13	0	0.00	3	13.48	13.45	-3	1,764	-0.17%
2021/03/30	0	0.00	29	9.77	10.00	-29	1,806	-1.61%
2021/03/29	0	0.00	5	9.61	9.61	-5	1,786	-0.28%
2021/03/23	0.5	9.81	2	10.13	9.81	-1.5	1,758	-0.09%
2021/03/22	250	11.35	34	11.17	10.90	216	1,745	12.38%	大買/鉅額交易
2021/03/16	123	15.99	205	15.80	15.95	-82	1,849	-4.43%	大買/大賣/
2021/03/15	100	14.81	69	14.74	14.85	31	1,745	1.78%
2021/03/12	3	13.48	0	0.00	13.50	3	1,698	0.18%
2021/03/11	41	13.56	0	0.00	13.40	41	1,705	2.40%
2021/03/10	71	13.80	97	13.51	13.40	-26	1,747	-1.49%
2021/03/09	46	13.39	4	13.40	13.55	42	1,757	2.39%
2021/03/08	34	13.27	0	0.00	13.10	34	1,838	1.85%
2021/03/05	34	13.14	0	0.00	13.30	34	1,870	1.82%
2021/03/04	6	13.37	5	13.36	13.30	1	1,935	0.05%
2021/03/03	22	13.78	22	13.69	13.75	0	1,940	0.00%
2021/03/02	30	13.92	73	13.88	13.65	-43	1,940	-2.22%
2021/02/26	2	13.35	9	13.30	13.35	-7	1,946	-0.36%
2021/02/25	0	0.00	44	13.58	13.40	-44	1,953	-2.25%
2021/02/24	3	13.88	150	13.58	13.40	-147	1,949	-7.54%	大賣/鉅額交易
2021/02/23	76	13.25	59	13.92	14.20	17	1,923	0.88%
2021/02/22	95	13.00	0	0.00	12.95	95	1,912	4.97%
2021/02/19	48	12.88	135.1	12.69	12.60	-87.1	1,916	-4.55%	大賣/
2021/02/18	21	12.69	29	12.59	12.55	-8	1,917	-0.42%
2021/02/17	2	12.73	4	12.45	12.40	-2	1,916	-0.10%
2021/02/05	2	12.58	5	12.50	12.70	-3	1,903	-0.16%
2021/02/04	0	0.00	41	12.62	12.40	-41	1,894	-2.16%
2021/02/03	0	0.00	4	13.11	13.00	-4	1,900	-0.21%
2021/02/02	23	13.46	50	13.59	13.60	-27	1,926	-1.40%
2021/02/01	74	12.38	11	12.50	12.65	63	1,903	3.31%
2021/01/29	3	13.13	74	13.45	12.80	-71	1,882	-3.77%
2021/01/28	0.3	14.05	222	13.78	13.90	-221.7	1,855	-11.95%	大賣/鉅額交易
2021/01/27	89	14.34	31	14.22	14.60	58	1,807	3.21%
2021/01/25	7	11.42	3	11.70	12.10	4	1,719	0.23%
2021/01/22	21	10.76	17	10.77	11.00	4	1,738	0.23%
2021/01/21	0	0.00	11	12.05	11.80	-11	1,680	-0.65%
2021/01/18	0	0.00	2	15.80	15.80	-2	1,555	-0.13%
2021/01/15	0	0.00	11	15.24	15.20	-11	1,547	-0.71%
2021/01/14	0	0.00	5	15.20	15.25	-5	1,540	-0.32%
2021/01/13	6	15.35	10	15.20	15.25	-4	1,549	-0.26%
2021/01/12	10	15.45	2	14.98	14.90	8	1,543	0.52%
2021/01/11	19	15.03	28	14.92	14.75	-9	1,514	-0.59%
2021/01/08	0	0.00	43	17.14	16.30	-43	1,473	-2.92%
2021/01/07	1	18.25	100	18.41	18.10	-99	1,440	-6.87%
2021/01/06	0	0.00	26	18.77	18.80	-26	1,429	-1.82%
2021/01/05	0	0.00	79.5	17.78	18.05	-79.5	1,410	-5.64%
2021/01/04	7	18.29	203.5	18.98	18.25	-196.5	1,390	-14.13%	大賣/鉅額交易
2020/12/31	0	0.00	36	18.34	18.35	-36	1,302	-2.76%
2020/12/30	0	0.00	2	16.23	16.70	-2	1,280	-0.16%
2020/12/29	59	15.20	55	14.83	15.20	4	1,262	0.32%
2020/12/28	0	0.00	13	13.90	13.85	-13	1,227	-1.06%
2020/12/25	0	0.00	3	14.08	14.05	-3	1,228	-0.24%
2020/12/24	0	0.00	2	13.65	14.05	-2	1,233	-0.16%
2020/12/23	3	13.40	0	0.00	13.40	3	1,235	0.24%
2020/12/22	7	13.34	11	13.32	13.40	-4	1,247	-0.32%
2020/12/21	3	14.15	14	14.03	13.90	-11	1,260	-0.87%
2020/12/18	9	14.13	0	0.00	14.10	9	1,267	0.71%
2020/12/17	6	12.88	0	0.00	13.45	6	1,262	0.48%
2020/12/16	15	12.66	0	0.00	12.25	15	1,277	1.17%
2020/12/15	3	13.35	1	13.15	12.70	2	1,274	0.16%
2020/12/14	112	12.09	0	0.00	14.10	112	1,240	9.03%	大買/鉅額交易
2020/12/11	20	12.85	0	0.00	12.85	20	1,121	1.78%
2020/12/04	35	22.36	61	22.49	21.60	-26	1,193	-2.18%
2020/12/03	2	24.40	59	23.54	23.40	-57	1,139	-5.00%
2020/12/02	33	24.74	385	24.99	24.45	-352	1,093	-32.18%	大賣/鉅額交易
2020/12/01	120	27.04	109	26.92	26.70	11	1,011	1.09%	大買/大賣/
2020/11/30	46	31.95	271	33.38	31.50	-225	983	-22.88%	大賣/鉅額交易
2020/11/27	87	34.61	44	34.71	35.00	43	914	4.70%
2020/11/26	21	34.00	44	34.05	34.20	-23	905	-2.54%
2020/11/25	170	34.27	91	33.91	34.30	79	908	8.69%	大買/
2020/11/24	40	33.02	33	32.98	32.95	7	883	0.79%
2020/11/23	55	33.56	7	33.63	33.70	48	873	5.50%
2020/11/20	3	33.27	168	33.35	33.25	-165	867	-19.02%	大賣/鉅額交易
2020/11/19	5	33.58	11	33.88	34.15	-6	862	-0.70%
2020/11/18	81	32.56	8	33.11	33.35	73	864	8.44%
2020/11/17	57	31.87	13	31.62	31.50	44	875	5.03%
2020/11/16	2	30.65	2	30.58	30.80	0	903	0.00%
2020/11/13	5	30.47	0	0.00	30.60	5	938	0.53%
2020/11/12	28	31.35	1	31.60	30.90	27	944	2.86%
2020/11/11	7	31.67	39	31.56	31.75	-32	954	-3.35%
2020/11/10	31	31.72	90	32.06	32.45	-59	958	-6.16%
2020/11/09	53	30.44	6	30.28	30.05	47	977	4.81%
2020/11/06	68	30.48	33	30.44	30.50	35	982	3.56%
2020/11/05	127	30.43	13	30.45	30.25	114	1,007	11.32%	大買/鉅額交易
2020/11/04	0	0.00	54	30.14	30.00	-54	1,032	-5.23%
2020/11/03	82	29.93	238	30.08	30.10	-156	1,032	-15.11%	大賣/鉅額交易
2020/11/02	120	29.82	51	29.56	29.40	69	1,026	6.73%	大買/
2020/10/30	2	28.95	562	29.34	28.95	-560	1,021	-54.81%	大賣/鉅額交易
2020/10/29	0	0.00	260	30.31	30.25	-260	985	-26.37%	大賣/鉅額交易
2020/10/28	95	31.43	81	31.07	30.95	14	994	1.41%
2020/10/27	32	30.54	0	0.00	30.55	32	999	3.20%
2020/10/26	23	30.23	61	30.34	30.20	-38	1,005	-3.78%
2020/10/23	10	30.94	10	30.90	30.75	0	999	0.00%
2020/10/22	17	31.58	22	31.53	31.35	-5	1,007	-0.50%
2020/10/21	77	31.67	16	32.12	32.05	61	1,015	6.01%
2020/10/20	5	30.67	3	30.57	30.55	2	1,006	0.20%
2020/10/19	3	30.83	31	31.01	30.80	-28	1,026	-2.73%
2020/10/16	15	31.22	24	31.06	31.05	-9	1,044	-0.86%
2020/10/15	5	31.71	6	31.63	31.35	-1	1,058	-0.09%
2020/10/14	105	31.66	1	32.05	31.85	104	1,056	9.85%	大買/鉅額交易
2020/10/13	9	32.00	99	31.21	31.10	-90	1,039	-8.66%
2020/10/12	23	33.09	4	32.90	32.80	19	1,018	1.87%
2020/10/08	0	0.00	62	33.25	32.85	-62	1,016	-6.10%
2020/10/07	0	0.00	39	34.20	34.20	-39	1,008	-3.87%
2020/10/06	7	34.56	0	0.00	34.20	7	1,014	0.69%
2020/10/05	50	34.67	0	0.00	34.50	50	1,065	4.69%
2020/09/30	4	33.73	1	33.80	34.20	3	1,067	0.28%
2020/09/29	46	34.09	3	34.00	33.80	43	1,066	4.03%
2020/09/28	23	33.64	0	0.00	33.65	23	1,065	2.16%
2020/09/25	8	33.41	0	0.00	33.20	8	1,064	0.75%
2020/09/24	19	34.19	30	34.00	33.85	-11	1,054	-1.04%
2020/09/23	2	34.75	78	35.61	34.90	-76	1,044	-7.28%
2020/09/22	2	37.00	107	36.29	35.85	-105	1,034	-10.15%	大賣/鉅額交易
2020/09/21	60	37.66	133	38.02	37.65	-73	1,026	-7.11%	大賣/
2020/09/18	47	36.05	4	35.95	36.45	43	1,011	4.25%
2020/09/17	56	35.08	1	35.15	35.15	55	1,011	5.44%
2020/09/16	4	34.58	3	34.52	34.45	1	1,010	0.10%
2020/09/15	16	34.67	5	34.69	34.60	11	1,010	1.09%
2020/09/14	1	35.60	85	35.28	34.95	-84	1,010	-8.31%
2020/09/11	22	36.59	24	36.46	36.45	-2	1,019	-0.20%
2020/09/10	16	36.30	593	37.51	36.40	-577	1,015	-56.82%	大賣/鉅額交易
2020/09/09	28	36.42	125	36.33	37.60	-97	962	-10.08%	大賣/
2020/09/08	0	0.00	6	34.23	34.20	-6	945	-0.63%
2020/09/07	6	34.86	6	34.89	34.35	0	950	0.00%
2020/09/04	0	0.00	30	34.42	34.35	-30	956	-3.14%
2020/09/03	5	34.83	35	34.96	35.00	-30	980	-3.06%
2020/09/02	0	0.00	22	34.26	34.10	-22	972	-2.26%
2020/09/01	2	34.38	71	34.29	34.55	-69	972	-7.09%
2020/08/31	0	0.00	64	35.09	35.05	-64	975	-6.56%
2020/08/28	15	33.40	47	33.36	34.05	-32	968	-3.30%
2020/08/27	20	33.94	22	33.92	33.70	-2	969	-0.21%
2020/08/26	32	34.45	39	34.42	34.30	-7	969	-0.72%
2020/08/25	47	34.14	64	34.10	34.50	-17	967	-1.76%
2020/08/24	122	33.64	14	33.83	33.90	108	961	11.24%	大買/鉅額交易
2020/08/21	494	33.03	34	33.26	33.35	460	950	48.40%	大買/鉅額交易
2020/08/20	312	31.55	17	31.10	31.00	295	918	32.13%	大買/鉅額交易
2020/08/19	232	34.77	74	35.74	34.40	158	880	17.94%	大買/鉅額交易
2020/08/18	7	37.08	30	36.99	36.95	-23	844	-2.72%
2020/08/17	35	37.26	101	37.49	37.15	-66	839	-7.86%	大賣/
2020/08/14	44	38.38	25	38.36	38.30	19	830	2.29%
2020/08/13	68	39.69	213	40.78	39.80	-145	812	-17.84%	大賣/鉅額交易
2020/08/12	30	37.77	20	37.66	37.85	10	756	1.32%
2020/08/11	256	37.67	17	38.09	38.30	239	764	31.26%	大買/鉅額交易
2020/08/10	141	37.56	201	38.20	37.25	-60	745	-8.04%	大買/大賣/
2020/08/07	13	39.85	9	39.83	39.90	4	732	0.55%
2020/08/06	23	39.92	11	39.84	40.00	12	779	1.54%
2020/08/05	15	40.28	22	40.18	39.95	-7	813	-0.86%
2020/08/04	27	40.03	1	40.30	40.30	26	811	3.20%
2020/08/03	76	40.21	27	39.85	39.65	49	811	6.04%
2020/07/31	183	39.95	53	39.91	39.80	130	799	16.26%	大買/鉅額交易
2020/07/30	65	41.50	203	41.08	40.60	-138	788	-17.50%	大賣/鉅額交易
2020/07/29	109	41.42	56	41.32	41.40	53	787	6.73%	大買/
2020/07/28	93	41.26	9	41.67	40.85	84	792	10.60%
2020/07/27	35	43.64	58	42.81	42.35	-23	790	-2.91%
2020/07/24	32	44.27	7	44.15	44.25	25	784	3.19%
2020/07/23	177	44.03	29	44.12	44.30	148	779	18.99%	大買/鉅額交易
2020/07/22	128	43.04	1	43.00	42.35	127	757	16.77%	大買/鉅額交易
2020/07/21	128	43.99	5	44.99	43.80	123	731	16.81%	大買/鉅額交易
2020/07/20	5	46.25	0	0.00	46.25	5	711	0.70%
2020/07/17	8	47.06	0	0.00	46.95	8	714	1.12%
2020/07/16	27	47.52	2	47.55	47.45	25	726	3.44%
2020/07/15	16	47.08	28	47.34	46.85	-12	728	-1.65%
2020/07/14	72	47.75	6	47.89	47.30	66	737	8.95%
2020/07/13	76	46.55	17	46.54	46.65	59	738	7.99%
2020/07/10	32	47.12	204	47.38	47.00	-172	772	-22.27%	大賣/鉅額交易
2020/07/09	14	52.58	3	52.20	52.10	11	752	1.46%
2020/07/08	1	52.80	2	53.00	52.80	-1	748	-0.13%
2020/07/07	1	53.50	16	53.19	53.10	-15	750	-2.00%
2020/07/06	10	53.37	1	52.50	53.50	9	760	1.18%
2020/07/03	2	52.70	5	52.60	52.50	-3	762	-0.39%
2020/07/02	0	0.00	2	52.60	52.50	-2	774	-0.26%
2020/07/01	36	53.04	9	53.31	53.30	27	772	3.49%
2020/06/30	10	52.38	16	52.21	52.50	-6	771	-0.78%
2020/06/29	5	52.30	62	52.00	51.70	-57	774	-7.36%
2020/06/24	11	53.33	0	0.00	53.20	11	772	1.42%
2020/06/23	10	54.33	22	54.23	54.10	-12	781	-1.54%
2020/06/22	27	55.51	0	0.00	55.20	27	790	3.41%
2020/06/19	2	55.60	1	55.60	55.70	1	807	0.12%
2020/06/18	30	55.91	55	56.05	56.10	-25	817	-3.06%
2020/06/17	31	53.16	7	53.57	53.20	24	825	2.91%
2020/06/16	7	52.20	4	52.45	52.40	3	829	0.36%
2020/06/15	4	52.30	21	52.43	52.30	-17	850	-2.00%
2020/06/12	13	52.73	39	52.82	53.30	-26	858	-3.03%
2020/06/11	3	54.80	4	54.35	54.30	-1	868	-0.12%
2020/06/10	35	54.94	86	55.12	55.40	-51	871	-5.85%
2020/06/09	31	59.84	4	59.80	59.90	27	870	3.10%
2020/06/08	3	60.30	23	60.54	60.50	-20	889	-2.25%
2020/06/05	59	60.04	1	59.60	60.50	58	914	6.34%
2020/06/04	18	59.09	0	0.00	59.30	18	911	1.98%
2020/06/03	12	59.52	13	59.51	59.30	-1	925	-0.11%
2020/06/02	28	59.81	16	59.42	59.30	12	924	1.30%
2020/06/01	13	58.88	0	0.00	58.60	13	924	1.41%
2020/05/29	3	57.53	0	0.00	57.80	3	925	0.32%
2020/05/28	34	59.20	74.1	58.68	57.80	-40.1	928	-4.32%
2020/05/27	14	59.84	0	0.00	59.10	14	929	1.51%
2020/05/26	18	58.49	6	58.43	59.00	12	932	1.29%
2020/05/25	5	56.20	19	57.01	57.60	-14	928	-1.51%
2020/05/22	0	0.00	17	56.95	56.80	-17	929	-1.83%
2020/05/21	15	57.49	19	57.78	57.70	-4	945	-0.42%
2020/05/20	13	56.87	17	56.42	56.50	-4	947	-0.42%
2020/05/19	15	56.15	4	56.08	56.50	11	970	1.13%
2020/05/18	12	57.34	13	55.55	55.10	-1	985	-0.10%
2020/05/15	6	58.60	47.4	58.78	58.30	-41.4	986	-4.20%
2020/05/14	12	59.61	30	60.14	59.10	-18	992	-1.81%
2020/05/13	16	59.78	20	59.68	60.00	-4	988	-0.40%
2020/05/12	6	64.00	28	64.25	63.60	-22	953	-2.31%
2020/05/11	7	69.94	28	70.19	70.60	-21	918	-2.29%
2020/05/08	25	70.25	25	70.30	70.10	0	914	0.00%
2020/05/07	16	70.03	17	70.05	70.20	-1	918	-0.11%
2020/05/06	4	70.03	29	70.24	69.90	-25	924	-2.70%
2020/05/05	0	0.00	37	71.11	70.90	-37	924	-4.00%
2020/05/04	2	69.35	44	70.16	70.90	-42	933	-4.50%
2020/04/30	31	70.11	33	70.12	70.20	-2	937	-0.21%
2020/04/29	25.4	68.86	14	69.04	69.10	11.4	941	1.21%
2020/04/28	1	67.90	25	67.86	68.40	-24	951	-2.52%
2020/04/27	6	67.52	14	67.25	67.40	-8	976	-0.82%
2020/04/24	0	0.00	14	66.60	66.50	-14	978	-1.43%
2020/04/23	6	67.20	14	67.21	67.10	-8	983	-0.81%
2020/04/22	30	65.03	12	66.72	67.40	18	984	1.83%
2020/04/21	23	66.74	53	66.87	66.00	-30	987	-3.04%
2020/04/20	37	68.68	5	69.30	69.30	32	979	3.27%
2020/04/17	30	69.27	27	70.32	69.00	3	977	0.31%
2020/04/16	5	69.14	31	70.16	70.10	-26	966	-2.69%
2020/04/15	1	69.80	87	69.89	70.10	-86	957	-8.98%
2020/04/14	9	67.07	90	66.51	68.20	-81	919	-8.81%
2020/04/10	3	62.30	8	62.80	63.20	-5	892	-0.56%
2020/04/09	4	63.05	15	62.94	62.40	-11	898	-1.22%
2020/04/08	6	61.92	27	62.07	63.00	-21	889	-2.36%
2020/04/07	6	60.43	28	60.81	61.20	-22	887	-2.48%
2020/04/06	3	58.27	12	58.56	59.00	-9	886	-1.02%
2020/04/01	11	58.02	14	58.49	58.70	-3	897	-0.33%
2020/03/31	20	59.00	4	58.55	58.30	16	908	1.76%
2020/03/30	9	57.18	24	57.83	58.20	-15	915	-1.64%
2020/03/27	44	60.14	0	0.00	59.00	44	923	4.77%
2020/03/26	41	59.39	52	58.98	58.60	-11	912	-1.21%
2020/03/25	4	60.05	63	60.56	60.40	-59	899	-6.56%
2020/03/24	11	57.35	25	57.55	57.90	-14	887	-1.58%
2020/03/23	30.5	56.74	46	56.94	54.70	-15.5	886	-1.75%
2020/03/20	1	52.90	0	0.00	54.10	1	860	0.12%
2020/03/19	16	49.30	96	49.83	49.20	-80	859	-9.31%
2020/03/18	17	53.55	10	54.28	50.70	7	839	0.83%
2020/03/17	17	56.76	10	56.81	55.80	7	828	0.85%
2020/03/16	54	59.63	16	59.05	58.60	38	823	4.61%
2020/03/13	22	58.82	55	58.42	59.20	-33	817	-4.04%
2020/03/12	11	64.51	84	66.32	64.60	-73	792	-9.21%
2020/03/11	3	69.37	45	69.09	69.20	-42	781	-5.37%
2020/03/10	8	71.03	15	71.39	72.00	-7	759	-0.92%
2020/03/09	0	0.00	62	72.61	72.20	-62	756	-8.19%
2020/03/06	7	75.27	2	75.25	75.20	5	751	0.67%
2020/03/05	0	0.00	5	76.50	76.30	-5	765	-0.65%
2020/03/04	0	0.00	6	76.30	76.30	-6	792	-0.76%
2020/03/03	0	0.00	7	77.03	76.90	-7	838	-0.84%
2020/03/02	45	75.89	1	74.10	76.50	44	875	5.02%
2020/02/27	0	0.00	4	77.00	76.00	-4	877	-0.46%
2020/02/26	1	76.30	0	0.00	77.00	1	874	0.11%
2020/02/25	5	76.54	0	0.00	76.30	5	875	0.57%
2020/02/24	4	76.55	3	76.63	76.50	1	875	0.11%
2020/02/21	29	77.66	8	77.61	77.90	21	866	2.42%
2020/02/20	51	78.11	24	78.49	77.70	27	865	3.12%
2020/02/19	9	78.44	2	78.00	78.10	7	848	0.82%
2020/02/18	11	77.93	0	0.00	77.70	11	834	1.32%
2020/02/17	21	78.50	11	78.78	77.80	10	826	1.21%
2020/02/14	2	78.40	6	78.30	78.10	-4	832	-0.48%
2020/02/11	4	78.00	0	0.00	78.20	4	816	0.49%
2020/02/10	20	76.56	26	77.38	77.30	-6	827	-0.72%
2020/02/07	0	0.00	14	79.17	78.90	-14	820	-1.71%
2020/02/06	23	79.86	4	80.38	80.50	19	811	2.34%
2020/02/05	126	78.89	1	79.90	78.90	125	807	15.49%	大買/鉅額交易
2020/02/04	86	79.76	23	79.95	79.50	63	789	7.98%
2020/02/03	96	78.97	4	78.90	79.30	92	773	11.90%
2020/01/31	43	82.47	68	82.46	83.20	-25	759	-3.29%
2020/01/30	0	0.00	27	83.58	83.40	-27	746	-3.62%
2020/01/20	4	92.60	23	92.92	92.60	-19	718	-2.65%
2020/01/17	16	93.45	34	93.39	93.30	-18	714	-2.52%
2020/01/16	28	94.26	0	0.00	94.10	28	710	3.94%
2020/01/15	18	94.74	0	0.00	94.30	18	710	2.53%
2020/01/14	15	93.47	0	0.00	93.70	15	707	2.12%
2020/01/13	1	93.00	0	0.00	93.00	1	705	0.14%
2020/01/10	36	93.01	8	93.00	92.90	28	706	3.96%
2020/01/06	32	92.28	0	0.00	92.40	32	738	4.33%
2020/01/03	15	93.63	0	0.00	93.20	15	734	2.04%
2020/01/02	3	94.43	7	94.49	94.70	-4	725	-0.55%
2019/12/30	21	94.37	0	0.00	94.90	21	724	2.90%
2019/12/27	16	93.33	0	0.00	93.00	16	714	2.24%
2019/12/26	44	93.62	0.6	94.00	94.20	43.4	699	6.20%
2019/12/25	6	92.50	10	92.00	92.50	-4	688	-0.58%
2019/12/24	75	91.45	6	90.50	92.00	69	681	10.12%
2019/12/23	18	90.69	2	90.80	90.60	16	671	2.38%
2019/12/20	9	90.14	0	0.00	90.50	9	669	1.34%
2019/12/19	8	89.66	6	89.60	90.30	2	666	0.30%
2019/12/18	21	89.30	0	0.00	90.00	21	662	3.17%
2019/12/17	0	0.00	7	88.40	88.70	-7	657	-1.07%
2019/12/16	0	0.00	23	87.19	88.20	-23	661	-3.48%
2019/12/13	0	0.00	37	88.03	87.30	-37	654	-5.66%
2019/12/12	0	0.00	14	88.53	88.30	-14	650	-2.15%
2019/12/11	0	0.00	15	88.58	88.50	-15	646	-2.32%
2019/12/10	0	0.00	3	88.47	88.60	-3	637	-0.47%
2019/12/09	0	0.00	11	87.70	88.20	-11	641	-1.71%
2019/12/06	0	0.00	6	86.80	86.70	-6	648	-0.93%
2019/12/05	0	0.00	12	85.58	85.50	-12	641	-1.87%
2019/12/04	0	0.00	22	85.17	85.10	-22	640	-3.43%
2019/12/03	0	0.00	8	85.55	85.10	-8	640	-1.25%
2019/12/02	0	0.00	40	85.58	85.10	-40	632	-6.33%
2019/11/29	0	0.00	20	87.31	86.80	-20	614	-3.25%
2019/11/28	0	0.00	13	91.20	89.70	-13	584	-2.22%
2019/11/27	119	106.63	0	0.00	107.50	119	541	21.99%	大買/鉅額交易
2019/11/26	45	105.50	0	0.00	105.50	45	502	8.95%
2019/11/25	2	105.00	0	0.00	105.00	2	514	0.39%
2019/11/22	2	105.00	4	105.00	104.50	-2	525	-0.38%
2019/11/21	5	104.40	3	104.17	105.00	2	532	0.38%
2019/11/15	23	106.28	14	106.00	105.50	9	544	1.65%
2019/11/14	1	106.00	0	0.00	105.50	1	567	0.18%
2019/11/13	7	105.93	0	0.00	105.50	7	573	1.22%
2019/11/12	1	103.00	0	0.00	103.00	1	563	0.18%
2019/11/11	2	104.00	0	0.00	102.00	2	586	0.34%
2019/11/08	0	0.00	16	103.66	103.50	-16	583	-2.74%
2019/11/07	9	104.17	0	0.00	105.00	9	582	1.55%
2019/11/06	2	102.50	0	0.00	102.50	2	575	0.35%
2019/11/05	0	0.00	1	102.50	102.50	-1	594	-0.17%
2019/11/01	19	101.61	0	0.00	102.00	19	595	3.19%
2019/10/31	0	0.00	3	102.00	101.50	-3	597	-0.50%
2019/10/29	0	0.00	3	102.00	101.50	-3	596	-0.50%
2019/10/25	0	0.00	1	102.00	101.50	-1	596	-0.17%
2019/10/24	3	102.00	0	0.00	102.00	3	601	0.50%
2019/10/23	8	102.38	0	0.00	102.00	8	602	1.33%
2019/10/22	4	103.38	1	104.00	102.50	3	601	0.50%
2019/10/21	5	103.20	0	0.00	104.50	5	598	0.84%
2019/10/18	0	0.00	14	103.00	103.50	-14	596	-2.35%
2019/10/17	0	0.00	9	102.61	103.50	-9	593	-1.52%
2019/10/16	0	0.00	26	102.50	102.00	-26	592	-4.39%
2019/10/15	9	103.50	0	0.00	103.50	9	580	1.55%
2019/10/14	8	98.83	3	98.87	99.10	5	547	0.91%
2019/10/08	9	99.51	4	99.35	99.20	5	540	0.92%
2019/10/07	0	0.00	12	99.18	99.20	-12	541	-2.22%
2019/10/04	26	98.94	4	98.73	98.80	22	543	4.05%
2019/10/03	1	97.40	3	97.87	98.40	-2	537	-0.37%
2019/10/02	0	0.00	4	97.53	97.80	-4	534	-0.75%
2019/10/01	1	98.10	1	97.60	97.30	0	534	0.00%
2019/09/27	0	0.00	7	97.19	97.30	-7	532	-1.31%
2019/09/23	0	0.00	1	97.70	97.70	-1	517	-0.19%
2019/09/19	0	0.00	7	98.06	97.60	-7	506	-1.38%
2019/09/18	1	99.10	4	99.08	99.20	-3	497	-0.60%
2019/09/16	3	98.60	0	0.00	99.00	3	492	0.61%
2019/09/11	0	0.00	4	100.00	99.50	-4	490	-0.82%
2019/09/10	9	99.28	0	0.00	100.00	9	481	1.87%
2019/09/09	4	97.70	6	97.50	98.00	-2	468	-0.43%
2019/09/03	6	97.95	0	0.00	97.80	6	456	1.31%
2019/08/29	2	98.50	1	98.40	98.50	1	443	0.23%
2019/08/28	0	0.00	1	99.50	98.30	-1	440	-0.23%
2019/08/27	27	99.15	0	0.00	98.70	27	418	6.44%
2019/08/26	5	96.18	0	0.00	96.00	5	399	1.25%
2019/08/23	1	98.60	0	0.00	98.60	1	388	0.26%
2019/08/20	4	95.70	3	97.43	95.70	1	364	0.27%
2019/08/19	8	96.91	2	96.35	97.00	6	344	1.74%
2019/08/16	22	93.96	3	94.30	94.30	19	317	5.99%
2019/08/15	0	0.00	11	91.96	92.20	-11	299	-3.67%
2019/08/14	27	91.90	0	0.00	91.60	27	288	9.36%
2019/08/12	64	88.95	0	0.00	89.30	64	267	23.95%
2019/08/07	13	88.84	0	0.00	88.20	13	254	5.10%
2019/08/06	1	84.10	7	82.36	83.90	-6	238	-2.52%
2019/08/05	0	0.00	15	85.10	84.60	-15	246	-6.08%
2019/08/01	0	0.00	5	87.14	87.20	-5	256	-1.95%
2019/07/31	0	0.00	10	87.58	87.40	-10	257	-3.88%
2019/07/30	2	89.45	1	88.70	88.40	1	257	0.39%
2019/07/29	4	90.20	0	0.00	90.20	4	261	1.53%
2019/07/26	4	90.40	0	0.00	90.60	4	263	1.52%
2019/07/25	9	89.20	0	0.00	89.40	9	269	3.34%
2019/07/24	0	0.00	10	88.68	89.00	-10	267	-3.74%
2019/07/23	4	88.20	10	88.46	88.30	-6	269	-2.23%
2019/07/22	1	88.40	0	0.00	88.20	1	270	0.37%
2019/07/19	1	88.50	5	88.30	88.20	-4	270	-1.48%
2019/07/18	24	88.24	0	0.00	88.30	24	271	8.85%
2019/07/17	22	87.40	0	0.00	87.20	22	270	8.14%
2019/07/15	0	0.00	2	86.90	87.20	-2	275	-0.72%
2019/07/12	0	0.00	1	87.30	87.00	-1	284	-0.35%
2019/07/11	0	0.00	10	87.28	87.00	-10	301	-3.32%
2019/07/10	1	87.50	3	87.30	87.40	-2	307	-0.65%
2019/07/09	0	0.00	1	86.00	86.00	-1	306	-0.33%
2019/07/08	3	86.30	0	0.00	86.30	3	311	0.96%
2019/07/05	2	86.35	0	0.00	86.30	2	321	0.62%
2019/07/04	2	86.20	0	0.00	86.30	2	334	0.60%
2019/07/03	0	0.00	3	86.00	85.70	-3	345	-0.87%
2019/07/02	3	86.03	0	0.00	86.10	3	355	0.84%
2019/07/01	3	85.73	0	0.00	85.90	3	361	0.83%
2019/06/28	1	85.20	0	0.00	85.20	1	367	0.27%
2019/06/26	1	85.70	0	0.00	85.50	1	390	0.26%
2019/06/25	0	0.00	2	85.90	85.70	-2	401	-0.50%
2019/06/24	12	86.17	1	86.10	86.10	11	438	2.51%
2019/06/21	10	86.00	0	0.00	85.70	10	524	1.91%
2019/06/20	2	85.95	0	0.00	85.70	2	528	0.38%
2019/06/14	0	0.00	1	85.80	86.10	-1	546	-0.18%
2019/06/11	5	84.00	0	0.00	83.90	5	546	0.92%
2019/06/10	5	84.16	0	0.00	84.30	5	545	0.92%
2019/06/06	3	84.07	6	84.48	84.00	-3	547	-0.55%
2019/06/05	1	85.30	0	0.00	84.70	1	549	0.18%
2019/06/04	2	85.10	0	0.00	84.80	2	552	0.36%
2019/06/03	34	84.25	9	85.13	85.20	25	552	4.52%
2019/05/31	4	84.58	0	0.00	84.30	4	552	0.72%
2019/05/30	10	84.50	1	84.90	84.50	9	553	1.63%
2019/05/29	0	0.00	17	84.48	84.40	-17	553	-3.07%
2019/05/28	6	83.08	2	82.90	84.30	4	556	0.72%
2019/05/27	0	0.00	2	82.75	82.50	-2	560	-0.36%
2019/05/24	5	81.84	0	0.00	82.40	5	572	0.87%
2019/05/23	0	0.00	18	81.35	81.50	-18	575	-3.13%
2019/05/22	2	82.30	0	0.00	82.80	2	574	0.35%
2019/05/21	29	82.41	0	0.00	82.30	29	577	5.02%
2019/05/17	3	82.47	9	82.00	81.90	-6	576	-1.04%
2019/05/14	1	83.00	0	0.00	83.00	1	593	0.17%
2019/05/13	1	84.50	0	0.00	82.30	1	591	0.17%
2019/05/10	7	84.86	0	0.00	85.00	7	581	1.20%
2019/05/08	2	87.20	0	0.00	88.00	2	566	0.35%
2019/05/07	3	88.50	0	0.00	88.40	3	564	0.53%
2019/05/06	0	0.00	11	87.64	87.40	-11	560	-1.96%
2019/05/03	6	89.28	0	0.00	89.60	6	552	1.09%
2019/05/02	0	0.00	10	89.34	89.30	-10	548	-1.82%
2019/04/26	0	0.00	1	88.10	88.00	-1	536	-0.19%
2019/04/25	39	88.32	0	0.00	88.80	39	533	7.31%
2019/04/24	24	88.19	0	0.00	88.10	24	533	4.50%
2019/04/23	0	0.00	1	88.80	87.90	-1	531	-0.19%
2019/04/18	0	0.00	12	89.80	88.20	-12	527	-2.27%
2019/04/17	0	0.00	9	91.24	90.40	-9	525	-1.71%
2019/04/16	4	89.40	0	0.00	90.30	4	523	0.76%
2019/04/15	3	88.60	0	0.00	88.70	3	517	0.58%
2019/04/12	9	87.82	0	0.00	87.70	9	520	1.73%
2019/04/09	2	88.40	0	0.00	88.90	2	497	0.40%
2019/04/02	10	87.09	0	0.00	87.20	10	470	2.13%
2019/03/28	2	85.60	0	0.00	85.60	2	445	0.45%
2019/03/21	0	0.00	4	82.83	82.00	-4	312	-1.28%
2019/03/18	0	0.00	42	84.07	83.80	-42	306	-13.73%
2019/03/15	0	0.00	49	84.66	84.40	-49	305	-16.03%
2019/03/14	0	0.00	53	84.65	84.80	-53	304	-17.41%
2019/03/13	2	85.25	31	85.13	84.70	-29	306	-9.47%
2019/02/27	0	0.00	14.7	87.00	86.80	-14.7	337	-4.36%
2019/02/26	7	87.66	0	0.00	87.20	7	337	2.07%
2019/02/25	13	87.80	12	87.75	87.40	1	337	0.30%
2019/02/22	11	85.17	0	0.00	86.50	11	326	3.36%
2019/02/21	4	84.88	4	85.43	84.70	0	322	0.00%
2019/02/20	1	86.00	0	0.00	85.30	1	322	0.31%
2019/02/18	0	0.00	1	84.60	84.90	-1	319	-0.31%
2019/02/15	0	0.00	42	86.40	84.80	-42	321	-13.04%
2019/02/14	2	83.00	21	85.35	85.90	-19	312	-6.08%
2019/02/13	4	82.35	4	82.30	82.70	0	309	0.00%
2019/02/12	13	81.26	54.5	81.26	82.40	-41.5	307	-13.51%
2019/02/11	24	80.33	80.8	80.35	80.80	-56.8	304	-18.66%
2019/01/30	0	0.00	1	80.10	79.90	-1	302	-0.33%
2019/01/29	1	80.20	2	80.20	80.30	-1	302	-0.33%
2019/01/28	0	0.00	2	80.55	80.60	-2	302	-0.66%
2019/01/25	0	0.00	1	80.70	80.50	-1	304	-0.33%
2019/01/24	0	0.00	2	80.30	80.20	-2	305	-0.65%
2019/01/23	0	0.00	2	79.90	79.90	-2	308	-0.65%
2019/01/22	0	0.00	7	80.77	80.40	-7	312	-2.24%
2019/01/21	13	81.59	5	81.50	81.60	8	314	2.54%
2019/01/18	2	81.25	0	0.00	81.20	2	312	0.64%
2019/01/17	2	81.25	5	81.80	81.20	-3	313	-0.96%
2019/01/16	3	81.60	1	81.70	81.60	2	313	0.64%
2019/01/15	0	0.00	1	81.00	81.20	-1	313	-0.32%
2019/01/11	3	82.53	0	0.00	82.50	3	312	0.96%
2019/01/10	1	83.10	0	0.00	83.10	1	313	0.32%
2019/01/09	9	83.49	0	0.00	83.10	9	312	2.88%
2019/01/08	7	82.53	1	82.50	82.50	6.1	307	1.97%
2019/01/04	16	76.41	5	76.82	77.20	11	298	3.69%
2019/01/03	0	0.00	4	80.38	80.00	-4	301	-1.33%
2019/01/02	3	82.90	0	0.00	81.40	3	300	1.00%
2018/12/28	1	82.20	0	0.00	83.00	1	302	0.33%
2018/12/26	1	81.70	5	82.56	81.70	-4	308	-1.30%
2018/12/25	1	82.30	1	82.60	82.30	0	309	0.00%
2018/12/24	0	0.00	2.5	83.11	83.20	-2.5	309	-0.79%
2018/12/20	3	83.37	0	0.00	83.50	3	307	0.98%
2018/12/19	1	84.80	1	85.80	84.80	0	307	0.00%
2018/12/17	0	0.00	5	86.06	86.50	-5	310	-1.61%
2018/12/13	0	0.00	1	87.30	86.90	-1	310	-0.32%
2018/12/12	4	87.40	2	87.80	87.40	2	306	0.65%
2018/12/11	0	0.00	1	87.30	87.40	-1	304	-0.33%
2018/12/10	2	86.80	2	87.20	86.80	0	305	0.00%
2018/12/07	0	0.00	4	87.20	87.10	-4	305	-1.31%
2018/12/06	1	87.90	12	87.92	86.90	-11	307	-3.58%
2018/12/05	0	0.00	4	88.40	88.10	-4	307	-1.30%
2018/12/04	1	88.90	3	89.23	89.30	-2	312	-0.64%
2018/12/03	5	89.00	15	89.30	89.40	-10	316	-3.16%
2018/11/30	0	0.00	4	87.63	87.50	-4	309	-1.29%
2018/11/29	0	0.00	23	88.13	87.50	-23	309	-7.44%
2018/11/28	0	0.00	5	89.02	88.10	-5	307	-1.63%
2018/11/27	0	0.00	3	87.47	89.00	-3	301	-1.00%
2018/11/26	15	95.11	0	0.00	95.60	15	288	5.20%
2018/11/23	0	0.00	55	94.74	94.40	-55	284	-19.33%
2018/11/22	13	95.09	53	95.06	95.30	-40	282	-14.18%
2018/11/21	1	95.30	60	95.12	94.90	-59	278	-21.19%
2018/11/20	3	96.03	42	96.19	95.90	-39	278	-14.01%
2018/11/19	1	97.00	0	0.00	97.20	1	280	0.36%
2018/11/16	5	96.62	2	97.20	96.80	3	284	1.05%
2018/11/15	4	96.63	8	97.09	96.90	-4	291	-1.37%
2018/11/14	14	95.96	2	96.30	96.60	12	292	4.10%
2018/11/13	7	94.00	3	93.43	94.30	4	292	1.37%
2018/11/12	7	92.91	2	94.05	93.50	5	292	1.71%
2018/11/09	3	91.43	1	91.20	91.30	2	289	0.69%
2018/11/08	11	92.43	0	0.00	92.10	11	292	3.76%
2018/11/07	4	92.13	0	0.00	92.10	4	295	1.35%
2018/11/06	5	91.70	18	91.73	92.40	-13	304	-4.28%
2018/11/05	6	91.92	1	92.20	91.70	5	305	1.64%
2018/11/02	4	91.90	0	0.00	91.90	4	307	1.30%
2018/11/01	5	92.36	0	0.00	92.50	5	308	1.62%
2018/10/31	2	90.55	1	90.50	90.50	1	309	0.32%
2018/10/25	0	0.00	1	93.20	93.20	-1	348	-0.29%
2018/10/18	0	0.00	1	95.00	95.20	-1	367	-0.27%
2018/10/16	0	0.00	5	94.66	94.40	-5	382	-1.31%
2018/10/15	5	95.02	4	95.78	94.60	1	382	0.26%
2018/10/12	2	96.10	5	95.76	96.40	-3	379	-0.79%
2018/10/11	1	96.80	11	94.94	94.40	-10	377	-2.65%
2018/10/09	5	100.50	8	100.88	101.00	-3	368	-0.81%
2018/10/08	1	99.90	0	0.00	99.90	1	363	0.28%
2018/10/04	14	101.11	3	100.83	101.00	11	356	3.08%
2018/10/02	7	101.29	0	0.00	101.50	7	358	1.95%
2018/09/28	0	0.00	2	101.50	101.50	-2	366	-0.55%
2018/09/20	18	98.12	0	0.00	98.50	18	360	4.99%
2018/09/19	0	0.00	2	98.25	98.30	-2	361	-0.55%
2018/09/18	24	97.63	0	0.00	97.10	24	360	6.66%
2018/09/13	1	95.10	2	95.25	95.50	-1	372	-0.27%
2018/09/11	22	94.27	0	0.00	95.00	22	391	5.61%
2018/09/10	0	0.00	3	94.73	94.30	-3	392	-0.76%
2018/09/07	0	0.00	3	96.33	95.50	-3	398	-0.75%
2018/09/06	0	0.00	3	97.27	96.60	-3	407	-0.74%
2018/09/04	0	0.00	2	97.90	97.20	-2	476	-0.42%
2018/09/03	1	98.20	0	0.00	97.60	1	505	0.20%
2018/08/31	1	99.10	2	98.85	98.20	-1	549	-0.18%
2018/08/30	6	98.10	1	99.50	99.40	5	567	0.88%
2018/08/29	0	0.00	1	97.40	97.80	-1	607	-0.16%
2018/08/24	6	96.43	0	0.00	96.60	6	689	0.87%
2018/08/23	0	0.00	1	96.40	97.10	-1	695	-0.14%
2018/08/21	1	98.40	0	0.00	98.40	1	693	0.14%
2018/08/20	3	99.07	0	0.00	97.60	3	700	0.43%
2018/08/16	2	99.00	4	99.80	99.90	-2	706	-0.28%
2018/08/14	0	0.00	3	100.33	100.50	-3	773	-0.39%
2018/08/13	2	101.50	6	100.28	100.50	-4	779	-0.51%
2018/08/06	10	102.50	10	100.50	100.50	0	794	0.00%
2018/08/03	0	0.00	6	103.67	103.00	-6	794	-0.76%
2018/07/31	0	0.00	3	107.50	107.50	-3	800	-0.37%
2018/07/30	0	0.00	1	108.50	107.50	-1	804	-0.12%
2018/07/24	4	107.50	1	104.51	107.50	3	787	0.38%
2018/07/18	1	104.50	0	0.00	104.00	1	783	0.13%
2018/07/16	0	0.00	4	103.50	103.50	-4	781	-0.51%
2018/07/11	0	0.00	1	103.50	102.50	-1	788	-0.13%
2018/07/10	5	103.00	0	0.00	103.50	5	788	0.63%
2018/07/03	0	0.00	4	102.00	102.00	-4	799	-0.50%
2018/07/02	0	0.00	3	103.83	103.00	-3	799	-0.38%
2018/06/29	7	103.50	14	103.82	104.00	-7	801	-0.87%
2018/06/28	5	103.50	10	104.00	103.00	-5	806	-0.62%
2018/06/27	4	104.00	0	0.00	103.50	4	808	0.49%
2018/06/26	40	103.38	0	0.00	103.00	40	813	4.92%
2018/06/25	0	0.00	5	104.60	104.00	-5	808	-0.62%
2018/06/22	0	0.00	1	106.50	105.50	-1	810	-0.12%
2018/06/21	0	0.00	2	107.00	107.50	-2	812	-0.25%
2018/06/20	4	105.63	4	106.38	106.50	0	812	0.00%
2018/06/19	0	0.00	1	106.00	105.00	-1	798	-0.13%
2018/06/15	0	0.00	3	106.50	106.50	-3	797	-0.38%
2018/06/14	3	108.00	1	108.00	108.00	2	788	0.25%
2018/06/13	2	108.00	13	108.35	108.50	-11	777	-1.42%
2018/06/12	0	0.00	22	105.61	105.50	-22	748	-2.94%
2018/06/11	0	0.00	16	106.19	106.50	-16	708	-2.26%
2018/06/08	5	105.00	2	107.00	105.00	3	679	0.44%
2018/06/07	0	0.00	19	107.68	107.50	-19	636	-2.99%
2018/06/06	27	108.48	8	107.75	107.00	19	624	3.04%
2018/06/05	4	109.50	11	108.86	108.00	-7	580	-1.21%
2018/06/04	10	109.50	14	108.68	109.50	-4	560	-0.71%
2018/06/01	26	108.02	2	110.00	108.00	24	519	4.62%
2018/05/31	10	110.00	1	110.50	110.50	9	500	1.80%
2018/05/30	7	110.00	3	111.00	110.00	4	494	0.81%
2018/05/29	0	0.00	3	111.50	112.00	-3	488	-0.61%
2018/05/28	0	0.00	3	112.17	111.50	-3	487	-0.62%
2018/05/24	16	113.81	13	114.00	113.50	3	481	0.62%
2018/05/23	0	0.00	29	116.12	113.50	-29	482	-6.01%
2018/05/22	26	112.46	2	116.50	116.50	24	446	5.37%
2018/05/21	22	111.80	0	0.00	111.00	22	416	5.28%
2018/05/18	5	109.30	0	0.00	110.50	5	411	1.21%
2018/05/16	4	110.50	0	0.00	110.50	4	406	0.98%
2018/05/15	16	109.78	12	110.58	110.00	4	407	0.98%
2018/05/14	7	110.86	0	0.00	112.00	7	425	1.65%
2018/05/11	10	109.00	0	0.00	111.00	10	416	2.40%
2018/05/09	2	107.50	6	107.50	108.00	-4	390	-1.02%
2018/05/08	8	104.06	15	103.17	105.00	-7	378	-1.85%
2018/05/07	4	102.00	8	102.25	103.00	-4	381	-1.05%
2018/05/03	1	100.50	0	0.00	100.50	1	382	0.26%
2018/04/27	0	0.00	2	98.80	98.90	-2	391	-0.51%
2018/04/24	4	102.00	0	0.00	101.50	4	393	1.02%
2018/04/23	0	0.00	7	103.07	103.50	-7	394	-1.77%
2018/04/18	3	102.00	2	102.00	102.00	1	413	0.24%
2018/04/17	2	103.00	3	103.17	102.00	-1	420	-0.24%
2018/04/13	1	104.00	0	0.00	104.00	1	429	0.23%
2018/03/30	1	102.50	0	0.00	101.50	1	441	0.23%
2018/03/29	6	102.00	0	0.00	102.00	6	441	1.36%
2018/03/26	2	103.75	24	104.21	104.00	-22	442	-4.97%
2018/03/23	2	102.75	16	102.22	102.50	-14	445	-3.15%
2018/03/22	7	106.00	3	106.00	104.00	4	451	0.89%
2018/03/21	0	0.00	5	106.50	105.50	-5	454	-1.10%
2018/03/19	0	0.00	4	107.00	107.00	-4	469	-0.85%
2018/03/14	4	106.88	0	0.00	107.00	4	493	0.81%
2018/03/12	5	107.00	0	0.00	107.50	5	538	0.93%
2018/03/09	2	106.00	5	105.60	106.00	-3	554	-0.54%
2018/03/08	1	105.00	7	104.86	105.50	-6	568	-1.05%
2018/03/07	6	103.17	0	0.00	104.00	6	605	0.99%
2018/03/05	4	105.50	0	0.00	104.00	4	666	0.60%
2018/03/02	1	105.00	0	0.00	105.50	1	675	0.15%
2018/03/01	7	105.14	1	106.50	106.50	6	692	0.87%
2018/02/27	0	0.00	1	106.50	105.50	-1	692	-0.14%
2018/02/26	0	0.00	27	107.39	106.00	-27	693	-3.89%
2018/02/23	11	107.14	73	106.63	107.50	-62	695	-8.91%
2018/02/22	3	104.00	42	103.73	105.00	-39	700	-5.57%
2018/02/21	4	101.00	21	101.17	102.50	-17	702	-2.42%
2018/02/12	0	0.00	33	100.32	99.80	-33	702	-4.70%
2018/02/09	4	98.00	24	99.85	100.00	-20	704	-2.84%
2018/02/07	2	101.50	0	0.00	100.50	2	712	0.28%
2018/02/06	2	101.00	4	97.90	98.80	-2	710	-0.28%
2018/02/05	0	0.00	5	106.90	106.50	-5	710	-0.70%
2018/02/01	0	0.00	4	108.50	109.00	-4	778	-0.51%
2018/01/31	4	106.75	4	106.00	109.00	0	776	0.00%
2018/01/30	9	108.39	10	108.35	107.50	-1	775	-0.13%
2018/01/29	1	109.50	14	109.50	109.00	-13	767	-1.69%
2018/01/26	0	0.00	6	110.00	110.00	-6	766	-0.78%
2018/01/25	1	110.00	17	111.09	110.00	-16	771	-2.07%
2018/01/24	1	111.50	10	111.45	112.00	-9	768	-1.17%
2018/01/23	3	112.50	21	111.98	111.50	-18	768	-2.34%
2018/01/22	12	110.92	14	110.32	113.00	-2	764	-0.26%
2018/01/19	0	0.00	15	110.50	110.50	-15	758	-1.98%
2018/01/18	0	0.00	20	110.78	110.00	-20	758	-2.64%
2018/01/17	0	0.00	11	110.50	111.00	-11	757	-1.45%
2018/01/16	4	111.25	18	110.06	111.00	-14	760	-1.84%
2018/01/15	0	0.00	12	111.38	111.50	-12	758	-1.58%
2018/01/12	4	112.50	12	114.13	112.50	-8	753	-1.06%
2018/01/11	10	111.20	5	110.50	113.00	5	739	0.68%
2018/01/10	2	110.75	0.9	110.50	111.00	1.1	733	0.14%
2018/01/09	5	111.00	2	110.50	110.50	3	726	0.41%
2018/01/08	0	0.00	27	111.30	110.00	-27	722	-3.74%
2018/01/05	4	110.38	33	109.95	111.00	-29	714	-4.06%
2018/01/04	2	109.00	23	108.63	109.00	-21	716	-2.93%
2018/01/03	2	108.75	2	108.00	109.00	0	729	0.00%
2018/01/02	4	107.75	4	108.00	107.50	0	727	0.00%