光罩 (2338)-凱基-基隆券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
70.4
漲跌
▼1.1
漲幅
-1.54%
成交量
1,553張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/21	2	72.40	0	0.00	71.80	2	1,847	0.11%
2024/05/20	2	70.75	6	71.33	71.30	-4	1,828	-0.22%
2024/05/17	4	69.60	5	70.08	70.00	-1	1,773	-0.06%
2024/05/15	1	69.00	0	0.00	68.50	1	1,749	0.06%
2024/05/14	6	68.63	0	0.00	68.20	6	1,753	0.34%
2024/05/13	1	68.00	1	68.50	68.50	0	1,751	0.00%
2024/05/10	3	68.70	9	68.73	68.50	-6	1,735	-0.35%
2024/05/09	6	70.85	0	0.00	69.70	6	1,698	0.35%
2024/05/08	11	72.46	2	74.05	70.30	9	1,626	0.55%
2024/05/07	0	0.00	6	70.00	75.70	-6	1,392	-0.43%
2024/05/03	0	0.00	6	68.70	68.20	-6	1,205	-0.50%
2024/04/30	0	0.00	5	67.30	67.50	-5	1,206	-0.41%
2024/04/24	3	66.40	1	66.40	66.90	2	1,237	0.16%
2024/04/22	1	63.30	0	0.00	63.60	1	1,252	0.08%
2024/04/19	5	65.30	0	0.00	65.50	5	1,231	0.41%
2024/04/16	4	67.58	0	0.00	67.60	4	1,195	0.33%
2024/04/15	4	69.38	0	0.00	69.30	4	1,193	0.34%
2024/04/10	1	71.70	0	0.00	71.60	1	1,184	0.08%
2024/04/09	0	0.00	2	70.75	71.20	-2	1,144	-0.17%
2024/04/08	1	68.30	0	0.00	68.40	1	1,075	0.09%
2024/04/01	0	0.00	10	68.65	68.80	-10	1,093	-0.91%
2024/03/28	4	68.20	7	68.43	68.00	-3	1,091	-0.27%
2024/03/26	1	67.30	0	0.00	67.00	1	1,105	0.09%
2024/03/22	1	68.10	0	0.00	68.40	1	1,121	0.09%
2024/03/14	1	67.90	0	0.00	67.90	1	1,161	0.09%
2024/03/13	3	68.60	0	0.00	68.50	3	1,158	0.26%
2024/03/12	0	0.00	8	70.38	70.00	-8	1,165	-0.69%
2024/03/08	1	69.30	0	0.00	67.70	1	1,171	0.09%
2024/03/07	5	69.94	3	71.20	68.80	2	1,235	0.16%
2024/02/27	3	69.67	3	71.27	69.80	0	1,652	0.00%
2024/02/26	5	72.44	8	72.91	72.10	-3	1,654	-0.18%
2024/02/23	7	71.61	6	72.00	70.90	1	1,598	0.06%
2024/02/22	4	71.00	4	70.60	70.80	0	1,588	0.00%
2024/02/21	1	70.50	1	70.40	71.00	0	1,592	0.00%
2024/02/16	1	69.70	0	0.00	70.70	1	1,584	0.06%
2024/02/05	1	66.60	0	0.00	67.30	1	1,570	0.06%
2024/02/01	2	67.40	0	0.00	67.20	2	1,689	0.12%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/29	1	68.00	0	0.00	68.20	1	1,742	0.06%
2024/01/24	3	68.90	0	0.00	68.80	3	1,787	0.17%
2024/01/23	0	0.00	8	68.80	69.30	-8	1,800	-0.44%
2024/01/19	1	67.70	0	0.00	67.70	1	1,804	0.06%
2024/01/18	2	67.85	0	0.00	67.20	2	1,809	0.11%
2024/01/17	6	68.27	0	0.00	67.90	6	1,825	0.33%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	2	70.20	70.30	-2	1,859	-0.11%
2024/01/10	4	69.33	1	69.70	69.30	3	1,927	0.16%
2024/01/08	1	71.30	0	0.00	71.60	1	2,002	0.05%
2024/01/04	1	69.10	0	0.00	69.20	1	2,052	0.05%
2023/12/29	0	0.00	1	71.20	71.10	-1	2,160	-0.05%
2023/12/27	0	0.00	5	71.50	71.20	-5	2,150	-0.23%
2023/12/22	5	69.30	0	0.00	69.30	5	2,152	0.23%
2023/12/15	6	71.80	3	72.20	71.70	3	2,125	0.14%
2023/12/11	1	70.80	0	0.00	70.90	1	2,107	0.05%
2023/12/08	1	71.00	0	0.00	70.50	1	2,103	0.05%
2023/12/07	0	0.00	4	70.60	70.50	-4	2,093	-0.19%
2023/12/06	2	72.20	0	0.00	72.20	2	2,076	0.10%
2023/12/05	3	72.00	1	72.20	72.80	2	2,067	0.10%
2023/12/04	12	73.99	10	75.09	73.20	2	2,031	0.10%
2023/12/01	0	0.00	2	76.95	76.20	-2	1,958	-0.10%
2023/11/30	4	77.00	36.3	76.72	76.90	-32.3	1,833	-1.76%
2023/11/29	0	0.00	12	71.18	71.00	-12	1,548	-0.77%
2023/11/27	2	67.80	0	0.00	67.80	2	1,508	0.13%
2023/11/24	5	68.80	0	0.00	68.80	5	1,515	0.33%
2023/11/22	2	68.60	7	68.50	68.70	-5	1,492	-0.33%
2023/11/21	2	68.10	0	0.00	68.60	2	1,496	0.13%
2023/11/20	1	67.40	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0.3	67.10	0	0.00	67.00	0.3	1,558	0.02%
2023/11/16	1	66.50	0	0.00	66.40	1	1,584	0.06%
2023/11/09	6	66.88	0	0.00	67.00	6	1,703	0.35%
2023/11/07	0	0.00	2	71.60	71.90	-2	1,640	-0.12%
2023/11/06	5	72.20	0	0.00	72.40	5	1,649	0.30%
2023/10/31	0	0.00	2	70.40	68.00	-2	1,648	-0.12%
2023/10/27	12	68.55	1	68.70	68.50	11	1,733	0.63%
2023/10/26	1	69.00	0	0.00	69.00	1	1,771	0.06%
2023/10/25	2	71.20	2	71.05	71.10	0	1,822	0.00%
2023/10/24	2	69.05	1	69.60	69.30	1	1,845	0.05%
2023/10/23	1	70.90	2	69.30	69.20	-1	1,903	-0.05%
2023/10/18	2	70.20	0	0.00	69.60	2	1,884	0.11%
2023/10/17	0	0.00	1	71.90	70.80	-1	1,884	-0.05%
2023/10/16	4	72.00	0	0.00	71.70	4	1,883	0.21%
2023/10/13	4	72.40	0	0.00	72.50	4	1,843	0.22%
2023/10/12	1	72.60	0	0.00	72.40	1	1,870	0.05%
2023/10/11	11	72.21	38	72.00	71.80	-27	1,896	-1.42%
2023/10/06	0	0.00	1	68.90	68.50	-1	1,835	-0.05%
2023/10/04	1	67.10	0	0.00	67.70	1	1,859	0.05%
2023/09/28	1	67.30	22	67.30	67.40	-21	1,947	-1.08%
2023/09/27	8	65.39	5	65.70	65.60	3	2,007	0.15%
2023/09/26	10	66.62	0	0.00	66.40	10	2,037	0.49%
2023/09/21	5	67.36	0	0.00	67.60	5	2,252	0.22%
2023/09/19	5	68.50	0	0.00	68.20	5	2,272	0.22%
2023/09/11	1	67.00	1	68.50	67.00	0	2,312	0.00%
2023/09/05	1	71.30	0	0.00	71.30	1	2,475	0.04%
2023/09/04	2	70.70	8	70.00	70.40	-6	2,587	-0.23%
2023/08/28	1	69.20	0	0.00	68.50	1	2,659	0.04%
2023/08/24	1	70.60	0	0.00	69.80	1	2,678	0.04%
2023/08/23	1	69.60	2	68.95	69.80	-1	2,656	-0.04%
2023/08/21	1	67.20	0	0.00	67.50	1	2,645	0.04%
2023/08/18	16	68.52	0	0.00	68.10	16	2,616	0.61%
2023/08/16	0	0.00	1	66.60	67.80	-1	2,602	-0.04%
2023/08/15	1	69.20	0	0.00	68.80	1	2,610	0.04%
2023/08/11	2	69.45	4	69.50	69.50	-2	2,636	-0.08%
2023/08/10	0	0.00	2	69.95	69.90	-2	2,644	-0.08%
2023/08/08	1	73.70	1	71.40	71.40	0	2,704	0.00%
2023/08/07	0	0.00	2	72.50	72.30	-2	2,699	-0.07%
2023/08/04	0	0.00	2	72.10	72.50	-2	2,707	-0.07%
2023/08/02	27	72.37	7	71.80	71.80	20	2,700	0.74%
2023/07/31	8	76.15	1	79.20	75.90	7	2,629	0.27%
2023/07/28	0	0.00	16	77.28	77.80	-16	2,611	-0.61%
2023/07/27	3	73.90	0	0.00	74.00	3	2,575	0.12%
2023/07/26	7	73.54	1	73.70	73.00	6	2,553	0.24%
2023/07/25	9	76.08	1	75.90	75.80	8	2,507	0.32%
2023/07/24	5	76.40	0	0.00	76.40	5	2,490	0.20%
2023/07/19	1	80.00	0	0.00	79.30	1	2,573	0.04%
2023/07/18	5	80.00	0	0.00	79.90	5	2,619	0.19%
2023/07/14	3	82.43	2	83.60	80.60	1	2,667	0.04%
2023/07/13	0	0.00	2	81.55	81.70	-2	2,679	-0.07%
2023/07/12	1	79.60	1	81.00	79.70	0	2,674	0.00%
2023/07/10	30	79.17	2	78.80	78.80	28	2,777	1.01%
2023/07/07	1	79.40	0	0.00	79.40	1	2,792	0.04%
2023/07/05	0	0.00	2	83.30	82.70	-2	2,773	-0.07%
2023/07/04	2	83.70	4	83.63	83.60	-2	2,746	-0.07%
2023/07/03	9	82.97	0	0.00	83.00	9	2,782	0.32%
2023/06/30	4	83.33	1	83.90	83.10	3	2,755	0.11%
2023/06/28	3	78.50	0	0.00	77.70	3	2,685	0.11%
2023/06/27	0	0.00	6	78.90	77.70	-6	2,761	-0.22%
2023/06/21	0	0.00	1	79.80	80.00	-1	2,870	-0.03%
2023/06/16	0	0.00	1	81.00	81.00	-1	3,201	-0.03%
2023/06/15	2	81.70	1	81.80	81.80	1	3,482	0.03%
2023/06/12	1	82.10	1	83.40	81.10	0	3,787	0.00%
2023/06/09	0	0.00	2	82.90	82.90	-2	3,772	-0.05%
2023/06/08	4	80.13	0	0.00	79.90	4	3,723	0.11%
2023/06/07	0	0.00	1	81.40	81.40	-1	3,640	-0.03%
2023/06/06	0	0.00	7	80.86	81.10	-7	3,665	-0.19%
2023/06/01	0	0.00	1	80.00	80.00	-1	3,824	-0.03%
2023/05/26	5	80.80	0	0.00	80.50	5	3,819	0.13%
2023/05/25	0	0.00	1	81.30	81.60	-1	3,812	-0.03%
2023/05/23	1	81.10	17	81.61	81.60	-16	3,882	-0.41%
2023/05/22	1	80.00	0	0.00	80.20	1	3,859	0.03%
2023/05/19	4	80.25	0	0.00	79.70	4	3,857	0.10%
2023/05/18	4	79.35	1	78.90	79.20	3	3,859	0.08%
2023/05/17	2	78.75	0	0.00	78.90	2	3,875	0.05%
2023/05/12	7	77.67	0	0.00	76.90	7	3,958	0.18%
2023/05/11	7	77.67	0	0.00	77.30	7	4,023	0.17%
2023/05/08	4	79.85	0	0.00	79.80	4	4,284	0.09%
2023/05/05	0	0.00	2	80.25	80.60	-2	4,316	-0.05%
2023/05/03	1	80.00	0	0.00	79.70	1	4,532	0.02%
2023/04/28	6	80.50	0	0.00	80.00	6	4,687	0.13%
2023/04/26	1	77.90	0	0.00	79.40	1	4,999	0.02%
2023/04/25	3	80.77	0	0.00	78.40	3	5,247	0.06%
2023/04/24	2	82.05	0	0.00	82.50	2	5,299	0.04%
2023/04/21	3	82.63	0	0.00	82.30	3	5,591	0.05%
2023/04/20	2	84.00	0	0.00	83.70	2	5,675	0.04%
2023/04/19	1	83.70	0	0.00	83.60	1	5,876	0.02%
2023/04/18	4	86.03	2	85.40	85.20	2	5,991	0.03%
2023/04/17	2	87.60	2	87.60	87.40	0	6,045	0.00%
2023/04/14	4	88.40	0	0.00	88.20	4	6,108	0.07%
2023/04/13	4	88.95	0	0.00	88.20	4	6,186	0.06%
2023/04/12	6	92.33	0.2	92.30	92.10	5.8	6,168	0.09%
2023/04/11	0	0.00	1	93.80	93.50	-1	6,215	-0.02%
2023/04/10	0	0.00	3	92.20	92.20	-3	6,325	-0.05%
2023/04/07	0.1	92.60	0	0.00	93.10	0.1	6,410	0.00%
2023/04/06	2	93.15	0	0.00	92.90	2	6,415	0.03%
2023/03/31	1	91.00	0	0.00	92.50	1	6,384	0.02%
2023/03/30	0.1	91.70	0	0.00	91.50	0.1	6,389	0.00%
2023/03/29	12	92.90	1	93.10	91.60	11	6,450	0.17%
2023/03/28	12	94.02	1	94.20	93.50	11	6,521	0.17%
2023/03/27	11	95.84	11	96.99	95.90	0	6,501	0.00%
2023/03/24	7	96.33	9	98.10	96.00	-2	6,511	-0.03%
2023/03/23	12	96.33	2	95.30	96.60	10	6,468	0.15%
2023/03/22	0	0.00	7	97.43	96.90	-7	6,488	-0.11%
2023/03/21	2	96.20	10	96.16	95.40	-8	6,506	-0.12%
2023/03/20	1	91.10	71	95.76	94.60	-70	6,455	-1.08%
2023/03/17	3	88.80	15	88.70	88.80	-12	6,394	-0.19%
2023/03/16	2	85.25	3	86.30	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	4	83.70	84.40	-4	6,433	-0.06%
2023/03/14	1	81.60	1	82.20	82.10	0	6,608	0.00%
2023/03/13	9	82.29	1	82.50	83.10	8	6,751	0.12%
2023/03/09	1	86.60	0	0.00	86.00	1	7,407	0.01%
2023/03/08	0	0.00	1	86.30	87.00	-1	7,551	-0.01%
2023/03/07	0	0.00	2	86.50	87.00	-2	7,808	-0.03%
2023/03/06	5	84.90	2	84.55	84.90	3	7,967	0.04%
2023/03/03	2	83.00	1	83.30	82.90	1	8,043	0.01%
2023/03/02	2	82.40	0	0.00	82.40	2	8,226	0.02%
2023/03/01	1	82.20	1	82.80	83.10	0	8,613	0.00%
2023/02/24	3	82.50	1	83.70	82.60	2	8,757	0.02%
2023/02/23	2	83.20	2	83.15	83.30	0	8,841	0.00%
2023/02/22	17	83.15	4	82.95	82.50	13	8,948	0.15%
2023/02/21	1	85.60	1	85.80	85.60	0	9,042	0.00%
2023/02/17	1	87.20	0	0.00	86.80	1	9,578	0.01%
2023/02/16	0	0.00	1	87.00	87.10	-1	9,665	-0.01%
2023/02/15	2	84.25	1	85.10	85.50	1	9,951	0.01%
2023/02/14	7	84.44	6	84.33	84.20	1	10,344	0.01%
2023/02/13	1	85.90	0	0.00	85.10	1	10,481	0.01%
2023/02/09	2	86.35	5	86.12	87.40	-3	10,678	-0.03%
2023/02/08	9	86.26	4	85.90	86.00	5	10,680	0.05%
2023/02/07	1	89.30	0	0.00	89.40	1	10,503	0.01%
2023/02/06	0	0.00	2	89.45	88.80	-2	10,530	-0.02%
2023/02/02	3	91.50	2.1	92.37	91.80	0.9	10,634	0.01%
2023/02/01	1	89.90	4	91.40	91.00	-3	10,554	-0.03%
2023/01/31	7	91.60	4	91.58	91.70	3	10,600	0.03%
2023/01/30	2	91.85	9	91.08	91.80	-7	10,593	-0.07%
2023/01/17	3	89.40	2	89.00	88.20	1	10,536	0.01%
2023/01/16	15.1	90.60	9	89.50	89.70	6.1	10,549	0.06%
2023/01/13	2	90.85	14	90.04	90.80	-12	10,314	-0.12%
2023/01/12	4	88.30	2	88.95	88.20	2	10,081	0.02%
2023/01/11	12	89.71	13	89.67	89.40	-1	10,013	-0.01%
2023/01/10	15	88.17	1	88.60	86.00	14	9,861	0.14%
2023/01/09	4	89.48	0	0.00	90.20	4	9,800	0.04%
2023/01/06	2	88.85	15	89.68	88.00	-13	9,627	-0.14%
2023/01/05	3	87.67	1	89.50	87.00	2	9,544	0.02%
2023/01/04	0	0.00	2	88.75	89.00	-2	9,505	-0.02%
2023/01/03	2	84.05	2	84.50	87.50	0	9,496	0.00%
2022/12/30	3	87.10	2	87.40	84.70	1	9,586	0.01%
2022/12/29	6	84.30	6	84.78	85.80	0	9,837	0.00%
2022/12/28	8	87.43	4	85.88	84.40	4	9,908	0.04%
2022/12/26	1	84.70	1	84.10	84.10	0	9,879	0.00%
2022/12/23	4	84.63	3	84.50	86.30	1	10,004	0.01%
2022/12/22	1	86.70	1	86.90	85.50	0	10,141	0.00%
2022/12/21	21	86.33	11	86.45	85.70	10	10,173	0.10%
2022/12/20	0	0.00	1	87.20	85.80	-1	10,097	-0.01%
2022/12/19	0	0.00	1	90.50	90.20	-1	10,007	-0.01%
2022/12/16	5	89.80	5	89.36	90.00	0	9,957	0.00%
2022/12/15	4	91.23	4	90.95	90.80	0	9,923	0.00%
2022/12/13	3	90.87	2	91.05	89.10	1	9,783	0.01%
2022/12/12	3	92.90	3	93.10	91.20	0	9,667	0.00%
2022/12/09	1	94.20	2	93.55	92.70	-1	9,562	-0.01%
2022/12/08	3	92.37	2	93.15	93.50	1	9,341	0.01%
2022/12/07	8	94.45	10	94.12	92.60	-2	9,217	-0.02%
2022/12/06	5	95.98	12	95.43	95.80	-7	9,039	-0.08%
2022/12/05	2	96.90	2.1	97.21	97.10	-0.1	8,863	0.00%
2022/12/02	19	94.74	22	94.92	95.70	-3	8,733	-0.03%
2022/12/01	33	92.59	40	92.49	92.20	-7	8,478	-0.08%
2022/11/30	5	85.72	5	85.24	86.90	0	8,058	0.00%
2022/11/29	6	83.82	9	84.39	85.40	-3	7,899	-0.04%
2022/11/28	9	83.90	9	83.22	83.20	0	7,584	0.00%
2022/11/25	2	81.10	3	80.10	79.80	-1	7,371	-0.01%
2022/11/24	5	79.42	6	79.63	79.70	-1	7,228	-0.01%
2022/11/23	8	78.36	11	78.38	80.00	-3	7,046	-0.04%
2022/11/22	1	73.20	1	74.40	73.30	0	6,665	0.00%
2022/11/21	2	72.95	0	0.00	73.40	2	6,521	0.03%
2022/11/18	1	73.80	10	73.75	72.00	-9	6,434	-0.14%
2022/11/17	7	71.76	4	72.90	73.40	3	6,329	0.05%
2022/11/16	37	70.07	38	68.50	70.80	-1	6,197	-0.02%
2022/11/15	24	70.81	17	71.02	69.90	7	5,976	0.12%
2022/11/14	1	67.60	10	68.00	67.30	-9	5,673	-0.16%
2022/11/11	22	68.90	21	69.02	67.20	1	5,581	0.02%
2022/11/10	4	65.10	5	65.46	66.00	-1	5,267	-0.02%
2022/11/09	6	60.38	7	61.51	65.20	-1	4,856	-0.02%
2022/11/08	6	60.22	5	60.06	59.30	1	4,684	0.02%
2022/11/07	11	59.96	8	60.50	59.40	3	4,629	0.06%
2022/11/04	2	62.60	0	0.00	63.40	2	4,495	0.04%
2022/10/31	1	58.80	2	58.45	59.00	-1	4,194	-0.02%
2022/10/28	1	56.60	0	0.00	56.80	1	4,148	0.02%
2022/10/27	0	0.00	3	58.20	59.70	-3	4,078	-0.07%
2022/10/26	1	56.70	0	0.00	55.60	1	3,956	0.03%
2022/10/25	0	0.00	1	55.60	55.20	-1	3,886	-0.03%
2022/10/24	9	55.23	11	57.21	54.70	-2	3,840	-0.05%
2022/10/21	5	53.58	1	54.30	53.10	4	3,778	0.11%
2022/10/20	1	54.60	1	55.20	54.80	0	3,781	0.00%
2022/10/19	0	0.00	1	56.40	55.40	-1	3,766	-0.03%
2022/10/18	3	55.27	6	57.27	55.10	-3	3,721	-0.08%
2022/10/17	5	53.50	0	0.00	55.20	5	3,605	0.14%
2022/10/14	0	0.00	10	52.85	55.10	-10	3,567	-0.28%
2022/10/13	1	50.30	2	52.50	50.10	-1	3,540	-0.03%
2022/10/12	2	54.50	2	55.40	53.90	0	3,454	0.00%
2022/10/11	10	56.69	10	55.70	55.70	0	3,414	0.00%
2022/10/07	10	60.30	9	63.00	61.50	1	3,430	0.03%
2022/10/06	6	61.03	4	61.75	63.00	2	3,342	0.06%
2022/10/04	1	53.60	1	54.80	54.80	0	2,945	0.00%
2022/10/03	2	52.75	2	53.85	54.00	0	2,846	0.00%
2022/09/30	12	53.46	4	54.70	55.20	8	2,844	0.28%
2022/09/29	5	57.88	4	60.43	56.00	1	2,759	0.04%
2022/09/28	8	62.36	0	0.00	62.10	8	2,629	0.30%
2022/09/27	1	67.40	10	67.63	69.00	-9	2,632	-0.34%
2022/09/19	0	0.00	1	73.10	72.70	-1	2,946	-0.03%
2022/09/13	1	75.00	0	0.00	75.00	1	3,198	0.03%
2022/09/12	0	0.00	1	74.00	73.10	-1	3,212	-0.03%
2022/09/08	0	0.00	1	70.00	71.80	-1	3,289	-0.03%
2022/09/06	2	68.90	1	69.90	69.50	1	3,537	0.03%
2022/09/02	1	73.60	0	0.00	73.30	1	3,665	0.03%
2022/08/29	1	72.50	1	72.90	73.30	0	3,776	0.00%
2022/08/26	1	75.90	1	75.70	75.50	0	3,813	0.00%
2022/08/25	1	74.90	4	73.93	74.90	-3	3,848	-0.08%
2022/08/24	0	0.00	1	72.70	72.90	-1	3,982	-0.03%
2022/08/23	2	74.40	12	73.51	73.60	-10	4,106	-0.24%
2022/08/22	12	77.80	0	0.00	76.70	12	4,233	0.28%
2022/08/18	2	76.00	2	77.10	77.10	0	4,424	0.00%
2022/08/17	1	76.00	0	0.00	76.60	1	4,522	0.02%
2022/08/16	1	78.00	0	0.00	78.00	1	4,583	0.02%
2022/08/11	2	76.60	3	77.50	78.20	-1	4,797	-0.02%
2022/08/10	1	75.10	0	0.00	75.00	1	4,909	0.02%
2022/08/08	0	0.00	4	74.05	74.70	-4	5,030	-0.08%
2022/08/05	0	0.00	4	74.85	75.20	-4	5,100	-0.08%
2022/08/04	2	70.95	2	71.65	72.30	0	5,225	0.00%
2022/08/02	0	0.00	1	72.20	72.30	-1	5,480	-0.02%
2022/08/01	1	74.10	0	0.00	74.00	1	5,523	0.02%
2022/07/29	1	75.70	2	75.80	75.30	-1	5,539	-0.02%
2022/07/28	1	74.40	1	75.60	74.20	0	5,564	0.00%
2022/07/27	3	74.10	2	73.95	74.80	1	5,569	0.02%
2022/07/26	1	74.90	0	0.00	73.50	1	5,613	0.02%
2022/07/25	1	75.20	1	75.60	75.90	0	5,631	0.00%
2022/07/22	2	76.75	0	0.00	76.70	2	5,673	0.04%
2022/07/21	0	0.00	2	75.80	76.60	-2	5,729	-0.03%
2022/07/19	3	73.10	1.4	73.14	73.00	1.6	5,774	0.03%
2022/07/18	1	73.50	0	0.00	73.70	1	5,829	0.02%
2022/07/15	8	73.06	2	72.65	73.80	6	5,813	0.10%
2022/07/14	0	0.00	2	71.00	72.10	-2	5,742	-0.03%
2022/07/13	3	66.47	8	66.68	67.20	-5	5,714	-0.09%
2022/07/11	1	67.00	1	67.70	67.30	0	5,889	0.00%
2022/07/08	1	67.00	2	68.10	67.80	-1	5,906	-0.02%
2022/07/07	1	64.90	1	65.30	65.00	0	5,850	0.00%
2022/07/06	10	64.90	4	65.90	64.20	6	5,826	0.10%
2022/07/05	2	66.30	1	67.50	66.60	1	5,881	0.02%
2022/07/04	3	66.40	2	67.00	65.90	1	5,860	0.02%
2022/07/01	6	68.17	0	0.00	67.00	6	5,846	0.10%
2022/06/30	1	72.00	1	72.30	72.90	0	5,781	0.00%
2022/06/29	3	76.67	0	0.00	75.70	3	5,942	0.05%
2022/06/28	3	78.43	0	0.00	79.20	3	6,026	0.05%
2022/06/24	0	0.00	1	78.10	76.40	-1	6,162	-0.02%
2022/06/22	6	80.92	1	79.80	79.80	5	6,105	0.08%
2022/06/16	5	93.16	1	93.80	90.40	4	5,823	0.07%
2022/06/15	1	95.00	16	95.09	94.60	-15	5,699	-0.26%
2022/06/14	4	92.23	1	93.30	93.10	3	5,619	0.05%
2022/06/13	8	95.05	7	93.86	93.40	1	5,567	0.02%
2022/06/10	2	93.60	0	0.00	93.90	2	5,505	0.04%
2022/06/09	2	91.50	2	91.90	93.00	0	5,493	0.00%
2022/06/08	1	91.80	0	0.00	91.00	1	5,470	0.02%
2022/06/07	0	0.00	4	91.00	91.50	-4	5,531	-0.07%
2022/06/06	3	91.27	2	91.65	91.90	1	5,594	0.02%
2022/06/01	1	95.00	8	95.16	93.20	-7	5,905	-0.12%
2022/05/31	3	93.03	2	93.90	93.90	1	5,802	0.02%
2022/05/30	7	91.77	25	91.66	91.10	-18	5,707	-0.32%
2022/05/26	2	88.30	8	87.69	87.30	-6	5,496	-0.11%
2022/05/25	5	85.54	8	86.01	86.30	-3	5,420	-0.06%
2022/05/24	5	84.02	7.2	83.81	83.80	-2.2	5,415	-0.04%
2022/05/23	1	83.60	0	0.00	83.60	1	5,388	0.02%
2022/05/20	5	84.86	5	85.06	84.20	0	5,474	0.00%
2022/05/19	3	83.17	12	82.73	85.50	-9	5,432	-0.17%
2022/05/18	1	82.80	6	84.50	83.50	-5	5,408	-0.09%
2022/05/17	7	80.19	28	80.00	81.00	-21	5,653	-0.37%
2022/05/16	3	81.97	1	82.00	79.60	2	5,947	0.03%
2022/05/13	0	0.00	1.5	80.47	81.00	-1.5	5,981	-0.03%
2022/05/12	35.5	80.19	13	79.85	78.70	22.5	6,012	0.37%
2022/05/11	9	80.00	10	79.56	80.30	-1	6,076	-0.02%
2022/05/10	1	72.50	7	76.76	77.80	-6	6,048	-0.10%
2022/05/09	6	75.25	0	0.00	74.20	6	6,119	0.10%
2022/05/05	2	77.80	3	77.80	77.40	-1	6,239	-0.02%
2022/05/04	2	76.00	1	76.40	76.40	1	6,346	0.02%
2022/05/03	3	76.00	3	76.00	75.70	0	6,439	0.00%
2022/04/29	1	74.10	1	75.60	74.00	0	6,532	0.00%
2022/04/28	2	73.65	1	73.20	73.60	1	6,651	0.02%
2022/04/27	2	70.45	2	72.00	73.00	0	6,763	0.00%
2022/04/26	2	75.30	0	0.00	74.70	2	7,265	0.03%
2022/04/25	4	75.45	3	75.73	74.50	1	7,506	0.01%
2022/04/22	5	79.10	1	79.30	79.20	4	7,569	0.05%
2022/04/21	1	81.40	0	0.00	82.10	1	7,655	0.01%
2022/04/20	3	81.20	1	82.20	81.60	2	7,659	0.03%
2022/04/19	5	81.32	1	81.30	81.20	4	7,711	0.05%
2022/04/18	8	81.95	0	0.00	81.80	8	7,757	0.10%
2022/04/15	16	85.46	5	88.20	85.10	11	7,752	0.14%
2022/04/14	0	0.00	1	92.40	89.80	-1	7,772	-0.01%
2022/04/13	1	91.90	1	91.00	91.70	0	7,858	0.00%
2022/04/12	2	91.40	2	91.45	90.70	0	7,958	0.00%
2022/04/11	4	93.78	0	0.00	91.50	4	8,225	0.05%
2022/04/08	0	0.00	20	95.75	96.00	-20	8,444	-0.24%
2022/04/07	2	96.40	1	94.00	94.00	1	9,352	0.01%
2022/04/06	10	96.30	10	97.50	96.50	0	9,393	0.00%
2022/04/01	28	97.44	28	98.13	97.00	0	9,483	0.00%
2022/03/31	11	96.78	12	97.73	96.90	-1	9,499	-0.01%
2022/03/30	8	96.53	54	96.62	96.70	-46	9,423	-0.49%
2022/03/28	0	0.00	1	92.10	92.60	-1	9,488	-0.01%
2022/03/25	1	93.10	0	0.00	91.30	1	9,535	0.01%
2022/03/24	3	92.80	0	0.00	92.70	3	9,568	0.03%
2022/03/23	5	94.90	8	94.84	94.00	-3	9,633	-0.03%
2022/03/22	0	0.00	2	94.05	93.90	-2	9,818	-0.02%
2022/03/21	3	95.40	14	95.46	94.00	-11	9,945	-0.11%
2022/03/18	1	93.20	1	92.70	94.00	0	10,199	0.00%
2022/03/17	2	92.30	1	93.30	93.20	1	10,610	0.01%
2022/03/16	0	91.10	0	0.00	90.10	0	10,825	0.00%
2022/03/15	1	90.00	1	91.70	90.20	0	11,126	0.00%
2022/03/14	1	91.90	0	0.00	92.10	1	11,667	0.01%
2022/03/11	2	90.95	3	90.67	91.40	-1	12,871	-0.01%
2022/03/10	3	91.03	4	91.60	91.90	-1	13,691	-0.01%
2022/03/09	1	87.70	0	0.00	88.10	1	14,495	0.01%
2022/03/08	18.1	85.51	22	85.80	84.50	-4	14,585	-0.03%
2022/03/07	56	92.39	8	90.68	89.90	48	14,547	0.33%
2022/03/04	13	98.58	18	99.06	98.30	-5	14,706	-0.03%
2022/03/03	5	100.46	2	100.70	99.90	3	14,954	0.02%
2022/02/25	22	98.00	6	98.52	98.00	16	15,753	0.10%
2022/02/24	26	98.39	1	97.80	97.00	25	16,040	0.16%
2022/02/23	2	100.50	2	99.95	100.50	0	16,465	0.00%
2022/02/22	19	98.99	7	99.06	99.10	12	17,701	0.07%
2022/02/21	8	101.06	0	0.00	101.50	8	17,998	0.04%
2022/02/18	7	101.93	10	103.20	103.00	-3	18,520	-0.02%
2022/02/17	28	104.09	41	106.35	103.00	-13	19,553	-0.07%
2022/02/16	7	104.64	39	104.56	104.50	-32	20,167	-0.16%
2022/02/15	10	101.19	10	102.70	99.90	0	20,186	0.00%
2022/02/14	30	100.40	3	99.83	99.40	27	20,282	0.13%
2022/02/11	21	102.45	20	103.93	103.50	1	20,401	0.00%
2022/02/10	9	101.56	31	103.94	104.00	-22	20,671	-0.11%
2022/02/09	29	103.31	11	104.14	101.50	18	20,938	0.09%
2022/02/08	1	100.50	9	101.00	101.50	-8	21,134	-0.04%
2022/02/07	7	98.69	8.5	99.75	100.50	-1.5	21,540	-0.01%
2022/01/26	10	97.97	6	98.30	96.50	4	21,844	0.02%
2022/01/25	35	98.38	9	99.88	97.70	26	22,373	0.12%
2022/01/24	3	100.33	2	99.35	101.00	1	22,427	0.00%
2022/01/21	22	101.77	2	100.50	99.80	20	22,293	0.09%
2022/01/20	3	104.83	2	105.00	105.50	1	22,233	0.00%
2022/01/19	21	105.93	35	106.36	102.50	-14	22,146	-0.06%
2022/01/18	5	103.40	32	104.00	104.50	-27	21,613	-0.12%
2022/01/17	10	99.85	9	99.89	101.00	1	21,397	0.00%
2022/01/14	36	95.30	40	95.77	97.50	-4	21,306	-0.02%
2022/01/13	7	96.30	0.5	97.40	97.30	6.5	21,239	0.03%
2022/01/12	15	97.55	1	98.80	97.20	14	21,277	0.07%
2022/01/11	10	98.22	0	0.00	96.70	10	21,336	0.05%
2022/01/10	9	99.42	0	0.00	99.70	9	21,267	0.04%
2022/01/07	13	99.04	0	0.00	98.40	13	21,296	0.06%
2022/01/06	19	100.79	1	100.50	100.00	18	21,192	0.08%
2022/01/05	10	102.40	6	101.92	102.00	4	21,131	0.02%
2022/01/04	37	104.42	33	104.95	103.00	4	21,050	0.02%
2022/01/03	12	109.25	10	108.90	108.00	2	20,803	0.01%
2021/12/30	243	108.87	277	109.38	108.00	-34	20,563	-0.17%	大買/大賣/
2021/12/29	1	102.50	1	103.50	104.00	0	19,656	0.00%
2021/12/28	4	103.63	6	102.92	104.00	-2	19,649	-0.01%
2021/12/27	6	103.30	6	103.25	103.50	0	19,596	0.00%
2021/12/24	1	101.00	2	99.80	99.00	-1	19,414	-0.01%
2021/12/23	2	101.00	3	100.67	100.00	-1	19,384	-0.01%
2021/12/22	4	100.10	5	100.68	99.90	-1	19,302	-0.01%
2021/12/21	2	98.20	0	0.00	98.60	2	19,228	0.01%
2021/12/20	0	0.00	1	96.90	97.00	-1	19,192	-0.01%
2021/12/17	6	97.60	0	0.00	96.50	6	19,229	0.03%
2021/12/16	10	100.42	5	99.16	99.30	5	19,187	0.03%
2021/12/15	2	97.20	0	0.00	97.70	2	19,043	0.01%
2021/12/14	15	97.95	2	96.30	96.00	13	19,087	0.07%
2021/12/13	33	102.45	12	101.51	99.90	21	18,891	0.11%
2021/12/10	12	105.58	6	106.17	107.00	6	18,615	0.03%
2021/12/09	34	110.10	25	109.84	107.50	9	18,489	0.05%
2021/12/08	4	110.88	13	112.00	112.00	-9	18,344	-0.05%
2021/12/07	66	111.62	58	113.07	107.00	8	17,874	0.04%
2021/12/06	48	109.94	40	110.31	109.50	8	16,748	0.05%
2021/12/03	6	104.58	64.3	107.42	109.50	-58.3	16,041	-0.36%
2021/12/02	6	102.25	5	100.20	99.60	1	15,372	0.01%
2021/12/01	3	100.27	1	102.50	102.50	2	15,381	0.01%
2021/11/30	12	101.13	7	100.71	101.00	5	15,444	0.03%
2021/11/29	15	94.50	15	96.94	97.50	0	15,212	0.00%
2021/11/26	6	98.23	2	98.65	98.10	4	15,055	0.03%
2021/11/25	8	100.15	3	98.73	97.60	5	14,969	0.03%
2021/11/24	15	101.27	1	102.50	100.50	14	14,943	0.09%
2021/11/23	24	104.33	3	103.83	103.00	21	15,431	0.14%
2021/11/22	14	106.32	7	107.29	106.00	7	15,499	0.05%
2021/11/19	28	109.02	44	109.63	110.50	-16	15,450	-0.10%
2021/11/18	11	103.45	8	104.00	102.50	3	14,492	0.02%
2021/11/17	22	106.11	21	106.02	104.50	1	14,358	0.01%
2021/11/16	56	105.55	62	105.89	105.50	-6	13,936	-0.04%
2021/11/15	37	98.92	82.6	99.60	104.00	-45.6	12,958	-0.35%
2021/11/12	8	92.65	20.1	93.69	94.90	-12.1	12,162	-0.10%
2021/11/11	10.1	90.16	2	90.60	89.20	8.1	11,948	0.07%
2021/11/10	7	93.91	16	93.34	92.80	-9	11,963	-0.08%
2021/11/09	33.1	95.24	36	95.70	92.50	-2.9	11,975	-0.02%
2021/11/08	6	94.30	14	94.14	93.70	-8	11,748	-0.07%
2021/11/05	11	92.04	7	92.17	92.10	4	11,516	0.03%
2021/11/04	11	91.09	12	90.15	90.30	-1	11,317	-0.01%
2021/11/03	6	88.30	7	89.33	90.00	-1	11,054	-0.01%
2021/11/02	16	88.24	12.1	88.28	87.60	3.9	10,812	0.04%
2021/11/01	16	82.51	5	81.84	83.00	11	10,543	0.10%
2021/10/29	13	79.76	1	79.80	79.80	12	10,530	0.11%
2021/10/28	3	80.93	0	0.00	80.00	3	10,696	0.03%
2021/10/27	0	0.00	2	81.35	82.20	-2	10,770	-0.02%
2021/10/26	1	79.60	1	78.80	78.80	0	11,093	0.00%
2021/10/25	2	80.00	2	80.75	80.60	0	11,508	0.00%
2021/10/22	2	79.60	1	81.00	79.50	1	12,129	0.01%
2021/10/21	1	79.80	1	82.00	79.50	0	12,754	0.00%
2021/10/20	2	79.70	2	80.90	80.80	0	13,014	0.00%
2021/10/19	1	81.00	2.2	79.20	80.80	-1.2	13,832	-0.01%
2021/10/18	0	0.00	12	78.10	77.00	-12	14,492	-0.08%
2021/10/15	4	78.33	2	78.20	76.90	2	15,522	0.01%
2021/10/14	1	74.00	12	75.67	74.50	-11	15,779	-0.07%
2021/10/13	3	75.40	1	76.40	73.10	2	16,007	0.01%
2021/10/12	0	0.00	1	77.60	76.70	-1	16,274	-0.01%
2021/10/08	3	77.20	3	77.57	76.90	0	16,672	0.00%
2021/10/07	0	0.00	15	75.89	78.00	-15	16,797	-0.09%
2021/10/06	5	73.82	6	74.33	72.70	-1	17,065	-0.01%
2021/10/05	2	71.30	2	72.05	75.50	0	17,617	0.00%
2021/10/04	1.1	71.72	1	71.60	71.60	0.1	17,805	0.00%
2021/10/01	19.1	74.93	3	75.00	74.50	16.1	18,286	0.09%
2021/09/30	0	0.00	9	77.82	78.50	-9	18,839	-0.05%
2021/09/29	11.2	78.13	1	77.70	76.70	10.2	19,801	0.05%
2021/09/28	7	79.73	0	0.00	80.20	7	20,290	0.03%
2021/09/27	1	81.60	0	0.00	82.10	1	20,489	0.00%
2021/09/24	3	81.77	5	82.52	81.80	-2	20,558	-0.01%
2021/09/22	5	79.98	2	80.00	79.90	3	20,602	0.01%
2021/09/17	2	82.30	1	82.20	82.30	1	20,639	0.00%
2021/09/16	0.1	80.60	10	80.70	80.90	-10	20,565	-0.05%
2021/09/15	6	80.07	2	79.60	79.20	4	20,608	0.02%
2021/09/14	5	82.04	9	81.90	82.50	-4	20,567	-0.02%
2021/09/13	5.1	84.10	2	83.70	81.90	3.1	20,575	0.02%
2021/09/10	2	84.90	2	83.60	85.90	0	20,722	0.00%
2021/09/09	3	83.77	3	83.97	83.70	0	20,910	0.00%
2021/09/08	4	84.00	1	85.00	83.20	3	21,005	0.01%
2021/09/07	9	85.41	6	86.28	84.00	3	21,215	0.01%
2021/09/06	2	89.95	3	91.10	89.10	-1	21,506	0.00%
2021/09/03	2	89.35	7	90.33	89.90	-5	21,553	-0.02%
2021/09/02	12	89.58	10	89.42	88.20	2	21,610	0.01%
2021/09/01	16	89.49	18	89.28	89.30	-2	21,881	-0.01%
2021/08/31	7	88.73	2	88.50	89.00	5	22,369	0.02%
2021/08/30	12	91.00	16	90.57	90.70	-4	22,517	-0.02%
2021/08/27	14	89.88	13	91.05	88.10	1	22,294	0.00%
2021/08/26	34.1	88.98	26	89.25	89.00	8.1	21,885	0.04%
2021/08/25	88	88.13	88	88.46	87.10	0	21,725	0.00%
2021/08/24	12	83.71	14	83.74	83.50	-2	21,832	-0.01%
2021/08/23	3	79.77	1	79.80	82.10	2	21,737	0.01%
2021/08/20	4	74.48	5	74.64	74.70	-1	21,865	0.00%
2021/08/18	4	73.68	5	74.16	76.20	-1	22,884	0.00%
2021/08/17	6	73.83	3	72.47	70.70	3	23,082	0.01%
2021/08/16	4	75.98	4	76.08	75.10	0	23,154	0.00%
2021/08/12	6.1	82.17	5	83.26	80.50	1.1	23,085	0.00%
2021/08/11	6.5	83.73	24	84.83	81.50	-17.5	23,097	-0.08%
2021/08/10	12	86.96	29	87.58	86.60	-17	23,045	-0.07%
2021/08/09	32	87.68	14	88.32	86.00	18	23,132	0.08%
2021/08/06	13	90.65	9	90.61	90.50	4	23,119	0.02%
2021/08/05	46	90.40	32	90.81	91.00	14	23,229	0.06%
2021/08/04	3	97.37	3	98.60	96.10	0	23,252	0.00%
2021/08/03	16	98.49	9	98.41	98.70	7	23,316	0.03%
2021/08/02	4	99.90	34	99.70	97.80	-30	23,312	-0.13%
2021/07/30	43	99.44	21	101.19	98.50	22	23,388	0.09%
2021/07/29	34	99.04	35	99.52	99.90	-1	23,203	0.00%
2021/07/28	44	97.40	2	97.85	95.50	42	22,890	0.18%
2021/07/27	23	106.74	31	110.21	102.00	-8	22,520	-0.04%
2021/07/26	12	111.17	12	110.67	111.50	0	22,087	0.00%
2021/07/23	17	102.14	23	101.55	101.50	-6	21,851	-0.03%
2021/07/22	25	99.24	14	98.53	95.70	11	21,098	0.05%
2021/07/21	4	94.55	48	96.16	99.00	-44	20,593	-0.21%
2021/07/20	15	91.83	2	93.45	90.00	13	20,185	0.06%
2021/07/19	30	93.10	16.6	93.12	94.00	13.4	20,007	0.07%
2021/07/16	14	92.03	21.8	93.66	92.00	-7.8	19,996	-0.04%
2021/07/15	11	91.23	25	91.63	94.10	-14	19,835	-0.07%
2021/07/14	8	88.25	10	87.91	87.80	-2	19,608	-0.01%
2021/07/13	22	88.78	8	89.44	86.70	14	19,664	0.07%
2021/07/12	62.1	86.24	58	87.06	86.10	4.1	19,747	0.02%
2021/07/09	14	90.45	3	89.83	89.60	11	19,452	0.06%
2021/07/08	17	95.34	16	95.23	92.70	1	19,914	0.01%
2021/07/07	18	95.03	12.1	94.94	94.30	5.9	19,877	0.03%
2021/07/06	21.1	94.13	27.2	93.89	95.00	-6	19,908	-0.03%
2021/07/05	7	89.81	38.5	89.22	89.40	-31.5	19,773	-0.16%
2021/07/02	4.5	85.90	26	86.46	87.00	-21.5	19,626	-0.11%
2021/07/01	2	84.10	1	84.20	84.20	1	19,762	0.01%
2021/06/29	4	83.75	1	83.00	83.00	3	20,449	0.01%
2021/06/28	0	0.00	2	84.10	84.80	-2	20,762	-0.01%
2021/06/25	4	83.85	3	85.03	83.20	1	21,330	0.00%
2021/06/24	1	83.60	3	84.07	83.80	-2	21,982	-0.01%
2021/06/23	6	84.32	18	84.28	84.30	-12	22,091	-0.05%
2021/06/22	8	83.19	6	83.87	82.10	2	22,386	0.01%
2021/06/21	41	84.91	26	84.38	82.40	15	22,706	0.07%
2021/06/18	27	88.64	11	88.40	87.50	16	23,376	0.07%
2021/06/17	3	88.37	7	88.46	89.60	-4	23,783	-0.02%
2021/06/16	20	88.06	13	88.45	87.50	7	24,229	0.03%
2021/06/15	22	87.51	61	88.04	90.00	-39	25,069	-0.16%
2021/06/11	21	86.30	3	85.93	84.50	18	24,995	0.07%
2021/06/09	42.1	86.12	54	86.08	85.70	-12	26,625	-0.04%
2021/06/08	14	86.81	8	85.59	84.20	6	27,884	0.02%
2021/06/07	16	84.50	25	84.19	87.20	-9	27,538	-0.03%
2021/06/04	3	83.60	4	83.20	83.00	-1	27,240	0.00%
2021/06/03	4	84.25	29	85.26	84.20	-25	27,256	-0.09%
2021/06/02	60	83.59	36	83.57	81.80	24	27,047	0.09%
2021/06/01	12	86.75	8	86.10	84.40	4	26,955	0.01%
2021/05/31	8	84.46	10	84.79	84.50	-2	26,494	-0.01%
2021/05/28	13	85.90	3	85.70	85.00	10	26,478	0.04%
2021/05/27	9	82.84	11	82.71	85.20	-2	26,321	-0.01%
2021/05/26	68	82.63	59	82.69	81.70	9	26,119	0.03%
2021/05/25	8	79.66	5	82.36	83.10	3	25,501	0.01%
2021/05/24	11	73.10	12	73.01	75.60	-1	25,543	0.00%
2021/05/21	8	71.81	6	72.03	71.60	2	26,221	0.01%
2021/05/20	19	72.18	14	72.40	71.00	5	26,151	0.02%
2021/05/19	5	71.82	2	72.80	73.60	3	26,804	0.01%
2021/05/18	2	66.30	2	66.40	67.90	0	27,074	0.00%
2021/05/17	14	64.54	12	64.21	61.80	2	27,495	0.01%
2021/05/14	9	69.04	9	69.87	67.40	0	27,541	0.00%
2021/05/13	18	69.17	16	69.43	69.90	2	27,518	0.01%
2021/05/12	16	72.72	16	73.87	69.00	0	27,319	0.00%
2021/05/11	17	74.65	11	73.85	73.50	6	26,957	0.02%
2021/05/10	2	76.20	5	76.78	76.10	-3	26,832	-0.01%
2021/05/07	2	77.10	3	75.57	78.60	-1	26,719	0.00%
2021/05/06	7	73.16	4	72.78	72.50	3	26,504	0.01%
2021/05/05	4	76.38	13	76.25	75.00	-9	26,402	-0.03%
2021/05/04	4	70.88	12	71.08	74.50	-8	26,331	-0.03%
2021/05/03	7	79.00	3	77.67	77.10	4	26,126	0.02%
2021/04/29	2	84.85	2	84.25	83.60	0	26,020	0.00%
2021/04/28	2	84.85	6	85.60	85.00	-4	25,992	-0.02%
2021/04/27	58	86.93	33	88.47	85.00	25	26,046	0.10%
2021/04/26	21	88.67	33	89.46	87.50	-12	25,947	-0.05%
2021/04/23	7	84.30	17	84.35	86.00	-10	25,461	-0.04%
2021/04/22	24	84.85	36	83.62	81.80	-12	25,531	-0.05%
2021/04/21	22	82.95	23	83.75	84.70	-1	25,326	0.00%
2021/04/20	12	83.20	14.2	83.14	82.70	-2.2	25,279	-0.01%
2021/04/19	13	82.68	7	82.53	81.50	6	25,174	0.02%
2021/04/16	10	86.06	7	86.51	84.20	3	25,001	0.01%
2021/04/15	25	82.14	19	82.71	85.30	6	24,721	0.02%
2021/04/14	35	84.84	28	83.99	83.50	7	24,588	0.03%
2021/04/13	19	87.08	17	87.58	86.70	2	24,015	0.01%
2021/04/12	30	87.72	31.9	88.39	84.60	-1.9	23,619	-0.01%
2021/04/09	171	91.33	119.3	91.74	90.00	51.7	23,075	0.22%	大買/大賣/
2021/04/08	9	82.82	7	85.64	87.50	2	22,332	0.01%
2021/04/07	4	77.80	11	76.94	79.60	-7	21,988	-0.03%
2021/04/06	4.3	76.79	15	77.65	79.00	-10.7	21,735	-0.05%
2021/04/01	12	73.34	7	72.91	73.40	5	21,552	0.02%
2021/03/31	42.5	72.17	16	72.46	71.50	26.5	21,285	0.12%
2021/03/30	58	73.09	56	73.16	70.60	2	20,950	0.01%
2021/03/29	1	69.70	17.8	68.24	69.80	-16.8	20,382	-0.08%
2021/03/26	7	63.40	4.1	63.53	63.50	2.9	19,764	0.01%
2021/03/25	18	61.87	18	62.19	62.00	0	19,704	0.00%
2021/03/24	50	64.74	37	65.09	63.80	13	19,452	0.07%
2021/03/23	33	64.43	21.4	63.87	64.60	11.7	19,161	0.06%
2021/03/22	10	60.78	14	59.89	60.70	-4	18,520	-0.02%
2021/03/19	94	58.47	85	57.59	58.90	9	18,836	0.05%
2021/03/18	74.4	59.16	81	59.42	56.80	-6.6	18,622	-0.04%
2021/03/17	27	54.77	29	55.11	56.00	-2	18,373	-0.01%
2021/03/16	8	55.39	2	56.45	54.10	6	18,744	0.03%
2021/03/15	333	54.31	329	54.42	55.50	4	18,995	0.02%	大買/大賣/
2021/03/12	173	51.77	202	51.98	54.20	-29	18,246	-0.16%	大買/大賣/
2021/03/11	9	47.12	15	49.10	49.35	-6	16,749	-0.04%
2021/03/10	0	0.00	1	45.00	44.90	-1	16,601	-0.01%
2021/03/09	3	45.02	0	0.00	44.55	3	16,781	0.02%
2021/03/08	5	46.72	8	46.23	45.90	-3	16,999	-0.02%
2021/03/05	7	46.72	19	46.82	46.00	-12	17,182	-0.07%
2021/03/04	3	47.00	5	46.92	46.20	-2	17,292	-0.01%
2021/03/03	19	46.66	3	47.90	47.40	16	17,303	0.09%
2021/03/02	26	48.74	5	48.78	47.40	21	17,319	0.12%
2021/02/26	13	49.40	16	49.83	49.65	-3	17,310	-0.02%
2021/02/25	22	51.16	16	51.45	50.80	6	17,602	0.03%
2021/02/24	6	52.50	11	52.71	51.40	-5	17,560	-0.03%
2021/02/23	93	53.37	107	53.17	52.50	-14	17,379	-0.08%	大賣/
2021/02/22	0	0.00	61	54.96	55.40	-61	17,298	-0.35%
2021/02/19	6	47.70	29	49.21	50.40	-23	17,428	-0.13%
2021/02/18	7	44.44	36	45.32	45.90	-29	17,457	-0.17%
2021/02/17	10	43.55	15	43.89	44.90	-5	17,725	-0.03%
2021/02/05	33	38.77	57	40.92	40.85	-24	17,177	-0.14%
2021/02/04	2	37.93	34	37.89	38.70	-32	16,900	-0.19%
2021/02/03	7	37.09	0	0.00	36.75	7	16,723	0.04%
2021/02/02	4	37.95	0	0.00	37.70	4	16,691	0.02%
2021/02/01	1	37.70	1	37.00	37.15	0	16,760	0.00%
2021/01/29	9	39.51	0	0.00	38.80	9	16,701	0.05%
2021/01/27	36	40.58	32	41.59	40.45	4	16,604	0.02%
2021/01/26	43	40.57	32	41.58	40.35	11	16,493	0.07%
2021/01/25	36	40.78	2	41.15	41.35	34	16,416	0.21%
2021/01/22	2	41.60	54	41.47	41.75	-52	16,309	-0.32%
2021/01/21	4	40.48	4	40.84	40.35	0	16,171	0.00%
2021/01/20	52	40.67	2	40.93	40.10	50	16,100	0.31%
2021/01/19	21	41.85	21	42.13	42.30	0	15,900	0.00%
2021/01/18	14	40.64	9	41.81	41.80	5	15,698	0.03%
2021/01/15	23	40.92	7	41.76	40.35	16	15,533	0.10%
2021/01/13	2	41.55	19	42.01	41.85	-17	15,255	-0.11%
2021/01/12	11	40.93	1	40.50	40.50	10	15,159	0.07%
2021/01/11	2	40.93	1	41.95	41.70	1	15,114	0.01%
2021/01/08	11	41.36	0.3	41.45	41.55	10.7	15,051	0.07%
2021/01/07	2	41.50	22	41.90	42.15	-20	14,924	-0.13%
2021/01/06	3	41.12	1	40.60	40.55	2	14,789	0.01%
2021/01/05	0	0.00	1	40.80	41.55	-1	14,699	-0.01%
2021/01/04	14	40.40	11	40.82	40.00	3	14,590	0.02%
2020/12/31	9	40.73	0	0.00	40.35	9	14,537	0.06%
2020/12/30	5	41.35	9	41.72	41.35	-4	14,426	-0.03%
2020/12/29	12	42.14	0	0.00	41.50	12	14,368	0.08%
2020/12/28	2	42.55	18	41.67	42.70	-16	14,232	-0.11%
2020/12/25	1	40.05	1	40.25	40.35	0	13,906	0.00%
2020/12/23	2	40.00	0	0.00	40.05	2	13,870	0.01%
2020/12/22	2	39.15	2	39.50	39.50	0	13,834	0.00%
2020/12/21	5	40.92	2	41.05	40.80	3	13,747	0.02%
2020/12/18	18	40.89	12	40.84	40.65	6	13,593	0.04%
2020/12/17	3	40.97	4	40.70	41.00	-1	13,450	-0.01%
2020/12/16	15	42.03	12	41.52	41.25	3	13,282	0.02%
2020/12/15	219	43.44	203	43.55	40.65	16	12,938	0.12%	大買/大賣/
2020/12/14	17	42.03	12	43.27	44.00	5	11,929	0.04%
2020/12/11	113	46.05	135.3	46.49	43.20	-22.3	11,507	-0.19%	大買/大賣/
2020/12/10	129	45.20	130	45.47	45.00	-1	10,591	-0.01%	大買/大賣/
2020/12/09	46	43.17	36	43.24	43.65	10	9,790	0.10%
2020/12/08	119	39.69	111	40.15	41.30	8	8,874	0.09%	大買/大賣/
2020/12/04	2	36.83	6	36.97	37.00	-4	8,265	-0.05%
2020/12/03	13	37.23	0	0.00	37.20	13	8,469	0.15%
2020/12/02	4	37.65	11.3	37.23	37.35	-7.3	8,338	-0.09%
2020/12/01	1	36.00	0.5	36.50	35.65	0.5	8,042	0.01%
2020/11/30	25	37.12	3	37.20	36.90	22	7,799	0.28%
2020/11/27	1	35.90	2	36.10	36.00	-1	7,571	-0.01%
2020/11/26	1	35.60	0	0.00	35.70	1	7,482	0.01%
2020/11/25	11	35.64	1	35.10	35.40	10	7,353	0.14%
2020/11/24	6	35.23	0	0.00	35.70	6	7,354	0.08%
2020/11/23	9	34.81	2	34.98	34.40	7	6,980	0.10%
2020/11/20	0	0.00	47	34.11	34.00	-47	6,877	-0.68%
2020/11/19	55	35.08	94	34.90	34.80	-39	6,589	-0.59%
2020/11/18	1	33.05	8	33.14	33.65	-7	5,773	-0.12%
2020/11/17	101	33.25	71	33.48	33.20	30	5,525	0.54%	大買/
2020/11/16	42	31.98	79.7	32.26	32.70	-37.7	4,780	-0.79%
2020/11/12	10	29.90	0	0.00	29.70	10	4,060	0.25%
2020/11/09	0	0.00	20	29.85	29.80	-20	4,132	-0.48%
2020/10/19	12	29.70	12	29.84	29.30	0	5,838	0.00%
2020/10/16	0	0.00	1	29.45	28.95	-1	5,866	-0.02%
2020/10/14	0	0.00	10	29.60	29.60	-10	5,886	-0.17%
2020/10/08	0	0.00	1	28.90	28.80	-1	6,056	-0.02%
2020/10/07	1	28.40	2	28.40	28.45	-1	6,395	-0.02%
2020/09/30	20	28.59	4	28.25	28.10	16	6,567	0.24%
2020/09/29	1	28.15	20	27.70	27.75	-19	6,601	-0.29%
2020/09/25	3	26.10	0	0.00	26.55	3	6,610	0.05%
2020/09/23	1	28.25	0	0.00	28.15	1	6,627	0.02%
2020/09/17	10	29.50	0	0.00	29.25	10	6,688	0.15%
2020/09/15	22	29.45	0	0.00	29.45	22	6,722	0.33%
2020/09/14	0	0.00	2	29.30	29.25	-2	6,721	-0.03%
2020/09/09	23	29.52	0	0.00	30.00	23	6,652	0.35%
2020/09/08	8	31.38	51	31.23	31.20	-43	6,496	-0.66%
2020/09/03	15	30.35	11	30.55	30.15	4	6,115	0.07%
2020/09/02	0	0.00	1	30.00	30.15	-1	6,157	-0.02%
2020/08/28	10	30.75	3	30.65	30.45	7	6,106	0.11%
2020/08/27	3	29.55	17	29.69	29.45	-14	5,870	-0.24%
2020/08/26	30	29.45	0	0.00	29.20	30	5,770	0.52%
2020/08/24	2	27.80	2.9	27.67	27.55	-0.9	5,646	-0.02%
2020/08/21	1	27.65	0	0.00	27.60	1	5,656	0.02%
2020/08/20	17	26.99	8	26.16	27.25	9	5,662	0.16%
2020/08/19	2	28.85	4	29.33	28.80	-2	5,570	-0.04%
2020/08/18	1	29.60	4	29.80	29.55	-3	5,518	-0.05%
2020/08/14	22	29.55	0	0.00	29.60	22	5,567	0.40%
2020/08/13	2	29.08	2	29.20	29.10	0	5,586	0.00%
2020/08/12	11	29.08	6	29.20	29.25	5	5,681	0.09%
2020/08/11	10	30.22	1	30.25	29.55	9	5,693	0.16%
2020/08/10	0	0.00	23	32.01	31.50	-23	5,841	-0.39%
2020/08/07	0	0.00	6	31.28	31.40	-6	6,055	-0.10%
2020/08/06	15	31.34	47	31.37	31.40	-32	5,958	-0.54%
2020/08/05	0	0.00	3	28.90	28.95	-3	5,494	-0.05%
2020/08/03	0	0.00	2	29.38	29.15	-2	5,722	-0.03%
2020/07/31	1	28.80	0	0.00	28.85	1	5,867	0.02%
2020/07/30	0	0.00	2	28.58	29.00	-2	5,989	-0.03%
2020/07/29	1	28.20	0.2	28.10	28.05	0.8	6,105	0.01%
2020/07/28	1	29.60	0	0.00	28.15	1	6,354	0.02%
2020/07/27	18	29.17	10	29.72	29.00	8	6,352	0.13%
2020/07/24	42	29.08	26	28.95	28.55	16	6,337	0.25%
2020/07/23	13	29.90	21	29.90	29.80	-8	6,322	-0.13%
2020/07/22	0	0.00	2	28.50	29.50	-2	6,146	-0.03%
2020/07/21	0	0.00	11	27.53	27.90	-11	6,177	-0.18%
2020/07/20	1	27.05	1	27.15	27.20	0	6,174	0.00%
2020/07/17	20	27.68	0	0.00	27.40	20	6,180	0.32%
2020/07/15	8	29.33	4	29.68	28.60	4	6,194	0.06%
2020/07/14	20	30.04	34	30.58	29.70	-14	6,214	-0.23%
2020/07/13	0	0.00	3	28.22	28.50	-3	5,898	-0.05%
2020/07/10	10	27.60	0	0.00	27.40	10	5,907	0.17%
2020/07/09	16	28.49	1	28.60	28.35	15	5,919	0.25%
2020/07/08	5	28.63	4.4	28.76	28.90	0.7	5,859	0.01%
2020/07/07	0	0.00	12	28.52	28.25	-12	5,915	-0.20%
2020/07/02	1	28.40	24	28.41	28.45	-23	5,993	-0.38%
2020/07/01	0	0.00	1	28.00	27.75	-1	5,958	-0.02%
2020/06/30	5	27.40	3	27.50	27.40	2	5,927	0.03%
2020/06/29	20	27.50	1	27.30	27.45	19	5,949	0.32%
2020/06/24	4	27.10	1	27.50	27.20	3	5,964	0.05%
2020/06/22	6	27.38	0	0.00	27.30	6	6,213	0.10%
2020/06/19	0	0.00	17	27.30	27.20	-17	6,304	-0.27%
2020/06/17	17	26.95	0	0.00	26.60	17	6,330	0.27%
2020/06/15	1	25.80	0	0.00	25.90	1	6,540	0.02%
2020/06/11	5	27.01	0	0.00	26.20	5	6,691	0.07%
2020/06/10	2	27.20	0	0.00	27.10	2	6,761	0.03%
2020/06/09	1	28.15	20	27.50	27.55	-19	6,915	-0.27%
2020/06/08	3	27.45	25	27.39	27.30	-22	6,978	-0.32%
2020/06/05	20	27.16	0	0.00	27.15	20	7,415	0.27%
2020/06/04	10	26.70	0	0.00	26.55	10	7,695	0.13%
2020/06/03	0	0.00	1	26.50	26.60	-1	7,718	-0.01%
2020/05/29	1	25.60	0	0.00	26.00	1	7,753	0.01%
2020/05/28	10	26.20	0	0.00	25.80	10	7,786	0.13%
2020/05/27	0	0.00	0.3	26.20	26.10	-0.3	7,923	0.00%
2020/05/26	0	0.00	3	26.60	26.30	-3	7,954	-0.04%
2020/05/25	8	26.22	0	0.00	26.25	8	7,963	0.10%
2020/05/22	4	26.81	1	26.95	26.55	3	7,981	0.04%
2020/05/21	1	26.60	0	0.00	26.60	1	7,919	0.01%
2020/05/20	1	26.10	0	0.00	26.50	1	7,919	0.01%
2020/05/19	0	0.00	5	25.85	25.60	-5	7,963	-0.06%
2020/05/18	1	26.85	0	0.00	26.45	1	7,852	0.01%
2020/05/15	8	26.88	13	27.89	26.90	-5	7,829	-0.06%
2020/05/14	19	29.16	13	29.31	28.95	6	7,662	0.08%
2020/05/13	1	32.10	6	32.37	32.15	-5	7,332	-0.07%
2020/05/12	10	31.55	0	0.00	31.60	10	7,281	0.14%
2020/05/11	37	32.07	0	0.00	31.80	37	7,263	0.51%
2020/05/08	18	32.43	26	32.89	32.60	-8	7,171	-0.11%
2020/05/07	4	32.50	23	32.72	32.40	-19	7,064	-0.27%
2020/05/06	1	31.90	3	32.02	31.50	-2	6,920	-0.03%
2020/05/05	30	32.02	8	31.32	31.25	22	6,857	0.32%
2020/05/04	23	29.76	24	30.62	31.70	-1	6,763	-0.01%
2020/04/30	2	29.78	3	29.90	29.80	-1	6,618	-0.02%
2020/04/29	10	29.35	20	29.50	29.50	-10	6,643	-0.15%
2020/04/28	1	28.40	10	29.10	29.00	-9	6,557	-0.14%
2020/04/27	0	0.00	18	28.81	28.70	-18	6,572	-0.27%
2020/04/24	6	28.81	6	28.74	28.70	0	6,624	0.00%
2020/04/23	20	28.10	0	0.00	27.90	20	6,657	0.30%
2020/04/22	10	27.23	3	27.90	27.95	7	6,823	0.10%
2020/04/21	12	27.88	10	28.34	27.40	2	6,809	0.03%
2020/04/17	3	28.23	1	29.45	27.90	2	6,803	0.03%
2020/04/16	0	0.00	19	27.50	27.50	-19	6,668	-0.28%
2020/04/15	12	27.28	2	27.00	27.05	10	6,660	0.15%
2020/04/13	25	26.45	6	26.74	26.40	19	6,642	0.29%
2020/04/10	4	26.85	33	26.92	26.75	-29	6,658	-0.44%
2020/04/09	11	26.43	1	26.50	26.55	10	6,644	0.15%
2020/04/08	19	26.45	2	26.15	26.50	17	6,621	0.26%
2020/04/07	8	25.68	17	25.78	25.95	-9	6,563	-0.14%
2020/04/06	5	25.05	0	0.00	25.20	5	6,507	0.08%
2020/04/01	0	0.00	2	24.95	25.00	-2	6,547	-0.03%
2020/03/31	1	24.85	0	0.00	24.80	1	6,578	0.02%
2020/03/30	0	0.00	7	24.69	24.70	-7	6,570	-0.11%
2020/03/27	12	25.15	15	24.94	24.20	-3	6,604	-0.05%
2020/03/26	4	24.03	3	24.12	24.70	1	6,562	0.02%
2020/03/25	2	23.35	2	24.10	24.10	0	6,490	0.00%
2020/03/24	0	0.00	4	21.80	22.00	-4	6,531	-0.06%
2020/03/23	4	20.80	0	0.00	20.50	4	7,082	0.06%
2020/03/20	1	22.05	4	22.00	22.05	-3	7,160	-0.04%
2020/03/19	4	20.46	8	20.47	20.45	-4	7,299	-0.05%
2020/03/18	3	24.15	6	24.03	22.70	-3	7,771	-0.04%
2020/03/17	15	23.92	9	23.55	23.60	6	8,393	0.07%
2020/03/16	10	25.15	9	25.25	24.15	1	8,662	0.01%
2020/03/13	15	24.52	4	24.30	25.00	11	8,620	0.13%
2020/03/12	2	26.83	24	27.93	26.90	-22	8,477	-0.26%
2020/03/11	11	29.98	12	30.15	28.85	-1	8,351	-0.01%
2020/03/10	7	29.54	11	29.90	30.35	-4	7,885	-0.05%
2020/03/06	5	28.89	0	0.00	28.95	5	7,574	0.07%
2020/03/05	20	29.50	1	29.45	29.55	19	7,673	0.25%
2020/03/04	0	0.00	1	29.25	29.05	-1	7,676	-0.01%
2020/03/03	2	29.10	1	29.05	28.75	1	7,675	0.01%
2020/03/02	8	27.51	10	27.60	27.70	-2	7,659	-0.03%
2020/02/27	0	0.00	15	28.90	28.80	-15	7,517	-0.20%
2020/02/26	1	30.10	2	30.30	29.95	-1	7,476	-0.01%
2020/02/25	2	30.25	2	30.35	30.50	0	7,444	0.00%
2020/02/24	2	30.53	0	0.00	30.60	2	7,402	0.03%
2020/02/21	10	31.62	2	31.50	31.25	8	7,391	0.11%
2020/02/20	34	31.84	12	31.88	31.70	22	7,391	0.30%
2020/02/19	1	31.00	0	0.00	31.10	1	7,340	0.01%
2020/02/18	10	30.89	0	0.00	30.90	10	7,333	0.14%
2020/02/17	7	31.51	14	31.70	31.30	-7	7,303	-0.10%
2020/02/14	1	30.75	1	30.85	31.20	0	7,204	0.00%
2020/02/13	10	31.02	10	30.80	30.70	0	7,170	0.00%
2020/02/12	1	30.90	2	30.95	31.25	-1	7,151	-0.01%
2020/02/11	2	30.30	4	30.41	30.55	-2	7,125	-0.03%
2020/02/10	1	30.30	1	30.10	29.85	0	7,162	0.00%
2020/02/05	4	30.15	2	30.00	29.55	2	7,079	0.03%
2020/02/04	0	0.00	4	28.93	29.95	-4	7,032	-0.06%
2020/02/03	6	28.42	0	0.00	28.20	6	7,013	0.09%
2020/01/31	17	31.56	1	30.15	30.90	16	6,876	0.23%
2020/01/30	2	31.55	0	0.00	31.50	2	6,837	0.03%
2020/01/20	14	34.86	24	33.83	35.00	-10	6,771	-0.15%
2020/01/17	7	34.19	8	34.19	34.45	-1	6,623	-0.02%
2020/01/16	10	34.00	5	33.81	34.05	5	6,530	0.08%
2020/01/15	2	32.85	0	0.00	32.80	2	6,565	0.03%
2020/01/14	2	33.05	4	33.26	33.40	-2	6,605	-0.03%
2020/01/13	16	33.18	10	32.93	33.05	6	6,571	0.09%
2020/01/10	2	31.65	0	0.00	32.00	2	6,531	0.03%
2020/01/09	1	32.30	0	0.00	32.25	1	6,546	0.02%
2020/01/07	1	33.10	1	32.40	31.75	0	6,547	0.00%
2020/01/06	2	32.75	0	0.00	32.90	2	6,549	0.03%
2020/01/03	10	33.90	46	33.54	33.50	-36	6,552	-0.55%
2020/01/02	0	0.00	1	34.65	34.90	-1	6,556	-0.02%
2019/12/30	2	34.53	5	34.50	34.70	-3	7,264	-0.04%
2019/12/27	3	34.73	1	35.00	34.90	2	7,435	0.03%
2019/12/26	3	34.35	1	35.00	34.35	2	7,412	0.03%
2019/12/25	1	34.65	3	34.55	34.65	-2	7,431	-0.03%
2019/12/24	17	34.87	10	34.93	34.60	7	7,637	0.09%
2019/12/23	2	34.85	0	0.00	34.60	2	7,641	0.03%
2019/12/20	6	35.63	3	35.40	35.40	3	7,599	0.04%
2019/12/19	24	35.74	22	35.75	35.85	2	7,582	0.03%
2019/12/18	20	37.37	21	37.17	36.50	-1	7,469	-0.01%
2019/12/17	2	36.08	1	36.15	36.55	1	6,928	0.01%
2019/12/16	14	36.00	24	36.32	36.55	-10	6,979	-0.14%
2019/12/13	43	36.90	58	35.59	35.45	-15	6,843	-0.22%
2019/12/12	51	35.79	32	35.80	36.55	19	6,356	0.30%
2019/12/11	15	33.48	18	32.93	33.25	-3	5,865	-0.05%
2019/12/10	3	32.33	20	32.50	31.85	-17	6,126	-0.28%
2019/12/09	2	32.38	2	31.95	31.95	0	6,107	0.00%
2019/12/06	0	0.00	2	31.98	31.95	-2	6,140	-0.03%
2019/12/04	1	30.90	0	0.00	31.00	1	6,258	0.02%
2019/12/03	2	31.83	0	0.00	31.95	2	6,360	0.03%
2019/12/02	4	32.08	10	32.01	32.40	-6	6,477	-0.09%
2019/11/28	0	0.00	4	31.65	31.95	-4	6,707	-0.06%
2019/11/27	2	31.60	0	0.00	31.50	2	6,959	0.03%
2019/11/25	4	30.81	7	30.94	31.35	-3	7,490	-0.04%
2019/11/22	1	30.75	0	0.00	30.70	1	7,709	0.01%
2019/11/21	0	0.00	1	30.70	31.05	-1	7,757	-0.01%
2019/11/20	9	30.88	0	0.00	30.80	9	7,848	0.11%
2019/11/18	1	31.35	0	0.00	31.40	1	7,908	0.01%
2019/11/14	2	30.08	1	29.90	29.85	1	7,988	0.01%
2019/11/13	2	30.33	0	0.00	30.10	2	8,043	0.02%
2019/11/12	1	30.40	1	30.20	30.95	0	8,056	0.00%
2019/11/11	5	30.01	1	30.10	30.05	4	8,124	0.05%
2019/11/08	5	29.80	2	30.08	29.75	3	8,166	0.04%
2019/11/07	2	30.55	2	30.95	30.40	0	8,300	0.00%
2019/11/06	1	31.70	3	31.53	31.50	-2	8,210	-0.02%
2019/11/05	2	31.00	2	30.98	31.00	0	8,154	0.00%
2019/11/04	1	31.55	2	31.28	31.25	-1	8,133	-0.01%
2019/11/01	1	31.60	1	31.30	31.35	0	8,112	0.00%
2019/10/31	2	32.00	2	31.58	31.90	0	8,095	0.00%
2019/10/30	3	31.65	2	31.60	31.70	1	8,007	0.01%
2019/10/29	4	31.71	2	31.85	31.45	2	8,093	0.02%
2019/10/28	1	31.30	5	31.38	31.30	-4	8,060	-0.05%
2019/10/25	21	31.80	8	32.19	31.75	13	8,026	0.16%
2019/10/24	3	32.32	0	0.00	32.05	3	8,025	0.04%
2019/10/23	6	33.18	7	33.44	32.90	-1	8,006	-0.01%
2019/10/22	2	32.05	2	32.70	32.70	0	7,784	0.00%
2019/10/21	0	0.00	1	32.10	32.00	-1	7,753	-0.01%
2019/10/16	1	32.50	0	0.00	31.95	1	7,634	0.01%
2019/10/15	2	32.05	1	32.05	31.85	1	7,579	0.01%
2019/10/14	2	32.85	23	32.92	32.65	-21	7,561	-0.28%
2019/10/09	3	32.22	31	32.41	32.55	-28	7,503	-0.37%
2019/10/08	1	33.20	2	34.00	32.95	-1	7,442	-0.01%
2019/10/07	8	33.38	8	33.60	33.70	0	7,316	0.00%
2019/10/04	85	33.66	93	33.71	32.60	-8	7,042	-0.11%
2019/10/03	1	32.20	2	32.03	32.20	-1	6,547	-0.02%
2019/10/02	1	30.90	0	0.00	31.20	1	6,358	0.02%
2019/09/27	17	29.42	16	29.65	29.25	1	6,219	0.02%
2019/09/26	0	0.00	6	31.55	31.15	-6	5,974	-0.10%
2019/09/25	3	31.55	4	31.63	31.55	-1	5,874	-0.02%
2019/09/24	5	31.45	0	0.00	31.35	5	5,819	0.09%
2019/09/23	0	0.00	2	31.50	31.45	-2	5,755	-0.03%
2019/09/20	3	31.00	0	0.00	31.00	3	5,699	0.05%
2019/09/19	6	30.68	0	0.00	30.80	6	5,637	0.11%
2019/09/17	2	31.60	3	32.15	32.20	-1	5,354	-0.02%
2019/09/16	3	31.20	0	0.00	31.50	3	5,215	0.06%
2019/09/12	30	32.83	30	33.06	31.90	0	4,978	0.00%
2019/09/10	1	31.00	1	30.90	30.95	0	4,312	0.00%
2019/09/09	2	30.60	0	0.00	30.80	2	4,222	0.05%
2019/09/06	0	0.00	2	31.40	31.25	-2	4,134	-0.05%
2019/09/04	4	31.08	2	30.80	31.00	2	3,879	0.05%
2019/09/02	13	30.21	34	30.91	31.00	-21	3,588	-0.59%
2019/08/30	2	30.05	3	30.72	29.55	-1	3,321	-0.03%
2019/08/29	3	29.80	10	29.89	29.80	-7	3,012	-0.23%
2019/08/28	8	29.67	9	29.36	29.50	-1	2,818	-0.04%
2019/08/27	0	0.00	11	27.59	28.50	-11	2,398	-0.46%
2019/08/26	7	25.40	0	0.00	26.20	7	2,153	0.33%
2019/08/23	2	26.60	4	26.85	26.60	-2	2,095	-0.10%
2019/08/22	13	27.14	22	27.20	27.20	-9	1,993	-0.45%
2019/08/21	6	27.08	2	27.25	27.10	4	1,934	0.21%
2019/08/20	0	0.00	9	26.89	26.85	-9	1,867	-0.48%
2019/08/19	5	27.05	3	26.68	26.50	2	1,780	0.11%
2019/08/15	0	0.00	1	25.60	25.65	-1	1,647	-0.06%
2019/08/14	6	26.24	9	27.00	26.15	-3	1,629	-0.18%
2019/08/13	2	25.30	2	25.90	25.85	0	1,547	0.00%
2019/08/12	5	25.92	9	26.01	26.05	-4	1,474	-0.27%
2019/08/07	2	22.85	0	0.00	22.80	2	1,305	0.15%
2019/08/01	10	24.10	12	23.96	24.00	-2	1,399	-0.14%
2019/07/31	2	25.15	0	0.00	24.35	2	1,382	0.14%
2019/07/30	2	25.70	0	0.00	25.30	2	1,276	0.16%
2019/07/29	2	25.40	1	25.40	26.35	1	1,279	0.08%
2019/07/26	11	25.66	1	25.55	25.50	10	1,267	0.79%
2019/07/25	0	0.00	1	25.25	26.20	-1	1,249	-0.08%
2019/07/16	1	25.15	0	0.00	25.20	1	1,853	0.05%
2019/07/10	0	0.00	1	23.85	23.90	-1	2,110	-0.05%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/08	0	0.00	10	25.00	24.40	-10	2,152	-0.46%
2019/07/05	0	0.00	1	24.20	24.25	-1	2,148	-0.05%
2019/07/03	10	23.85	0	0.00	23.70	10	2,280	0.44%
2019/07/01	0	0.00	2	24.05	24.00	-2	2,433	-0.08%
2019/06/13	0	0.00	1	22.65	22.50	-1	3,936	-0.03%
2019/06/03	0	0.00	1	22.45	22.50	-1	5,020	-0.02%
2019/05/22	1	23.65	0	0.00	23.15	1	6,197	0.02%
2019/05/21	3	22.80	2	23.45	23.50	1	6,338	0.02%
2019/05/16	1	23.45	1	23.90	23.45	0	6,888	0.00%
2019/05/15	0	0.00	11	24.25	24.45	-11	7,065	-0.16%
2019/05/14	1	21.80	2	21.60	23.50	-1	7,342	-0.01%
2019/05/13	21	23.76	90	23.03	23.10	-69	7,348	-0.94%
2019/05/10	3	24.60	2	25.00	25.00	1	7,305	0.01%
2019/05/09	11	25.80	0	0.00	24.85	11	7,338	0.15%
2019/05/08	2	26.05	0	0.00	25.90	2	7,342	0.03%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	5	26.30	0	0.00	26.30	5	7,357	0.07%
2019/05/02	12	27.11	1	27.20	27.20	11	7,384	0.15%
2019/04/29	10	27.03	0	0.00	26.35	10	7,620	0.13%
2019/04/26	42	28.08	12	28.10	27.40	30	7,715	0.39%
2019/04/25	1	28.30	11	28.07	28.80	-10	7,619	-0.13%
2019/04/24	22	27.33	0	0.00	27.05	22	7,383	0.30%
2019/04/22	25	27.65	5	27.35	27.25	20	7,297	0.27%
2019/04/19	0	0.00	2	27.25	27.35	-2	7,218	-0.03%
2019/04/17	0	0.00	5	27.15	27.25	-5	7,069	-0.07%
2019/04/16	5	26.55	2	26.55	26.75	3	6,965	0.04%
2019/04/09	6	26.56	0	0.00	26.35	6	6,855	0.09%
2019/04/08	0	0.00	2	27.68	27.50	-2	6,773	-0.03%
2019/04/03	4	27.90	1	27.85	27.65	3	6,746	0.04%
2019/03/29	1	27.00	10	26.80	27.00	-9	6,462	-0.14%
2019/03/28	13.2	27.03	16	27.32	26.65	-2.9	6,386	-0.04%
2019/03/27	0	0.00	1	26.15	26.65	-1	5,921	-0.02%
2019/03/25	9	24.98	10	24.82	24.90	-1	5,699	-0.02%
2019/03/22	8	26.06	4	26.10	25.95	4	5,631	0.07%
2019/03/21	5	25.65	0	0.00	25.75	5	5,560	0.09%
2019/03/20	0	0.00	3	26.20	26.15	-3	5,503	-0.05%
2019/03/19	2	27.10	2	26.45	25.85	0	5,469	0.00%
2019/03/18	3	26.15	3	26.13	25.85	0	5,318	0.00%
2019/03/15	0	0.00	0	25.80	25.80	0	5,278	0.00%
2019/03/13	9	26.82	8	26.41	26.20	1	5,226	0.02%
2019/03/12	0	0.00	10	26.35	26.20	-10	5,101	-0.20%
2019/03/11	16	26.45	5	26.41	26.35	11	5,027	0.22%
2019/03/08	5	26.12	5	25.86	25.70	0	4,928	0.00%
2019/03/07	13	26.38	12	26.53	25.70	1	4,738	0.02%
2019/03/06	18	25.81	16	25.90	27.05	2	4,473	0.04%
2019/03/05	0	0.00	1	24.90	24.60	-1	4,115	-0.02%
2019/03/04	1	25.10	2	25.40	24.90	-1	4,070	-0.02%
2019/02/27	1	25.25	0	0.00	24.60	1	4,011	0.02%
2019/02/26	1	24.65	10	24.50	24.40	-9	3,944	-0.23%
2019/02/25	1	24.00	4.6	25.12	25.50	-3.6	3,855	-0.09%
2019/02/20	2	23.70	0	0.00	23.35	2	3,482	0.06%
2019/02/18	12	24.37	10	23.97	24.30	2	3,478	0.06%
2019/02/15	2	23.50	12	23.30	24.35	-10	3,345	-0.30%
2019/02/13	3	21.75	0	0.00	21.90	3	2,833	0.11%
2019/01/29	0	0.00	1	19.40	19.35	-1	2,512	-0.04%
2019/01/21	2	21.20	1	21.40	21.10	1	2,467	0.04%
2019/01/18	6	20.23	6	20.38	20.40	0	2,274	0.00%
2019/01/17	5	19.54	21	19.83	20.75	-16	2,154	-0.74%
2019/01/14	0	0.00	10	18.40	18.40	-10	2,098	-0.48%
2019/01/11	11	18.65	0	0.00	18.35	11	2,142	0.51%
2019/01/03	0	0.00	0.3	18.50	17.70	-0.3	2,348	-0.01%
2018/12/20	4	18.35	0	0.00	18.35	4	2,719	0.15%
2018/12/13	5	20.37	0	0.00	20.10	5	2,918	0.17%
2018/12/04	3	21.65	0	0.00	21.65	3	3,257	0.09%
2018/12/03	3	22.00	0	0.00	22.00	3	3,337	0.09%
2018/11/29	2	19.85	2	20.00	19.70	0	3,348	0.00%
2018/11/22	0	0.00	1	20.20	19.35	-1	3,399	-0.03%
2018/11/19	2	20.05	0	0.00	20.10	2	3,601	0.06%
2018/11/15	7	20.02	2	20.00	19.75	5	3,829	0.13%
2018/11/14	9	21.70	4	21.65	21.85	5	3,746	0.13%
2018/11/13	5	21.05	8	20.96	21.25	-3	3,893	-0.08%
2018/11/12	6	21.95	0	0.00	21.65	6	4,022	0.15%
2018/11/08	2	21.85	0	0.00	21.65	2	4,179	0.05%
2018/11/07	11	21.80	13	21.57	22.15	-2	4,243	-0.05%
2018/11/06	8	21.32	13	21.44	20.95	-5	4,378	-0.11%
2018/11/02	0	0.00	4	22.45	22.00	-4	4,796	-0.08%
2018/11/01	0	0.00	1	21.65	21.40	-1	4,838	-0.02%
2018/10/31	6	21.08	0	0.00	21.15	6	4,999	0.12%
2018/10/26	0	0.00	1	20.00	19.70	-1	5,518	-0.02%
2018/10/25	1	19.40	0	0.00	19.45	1	5,851	0.02%
2018/10/24	0	0.00	11	21.51	21.40	-11	6,087	-0.18%
2018/10/23	0	0.00	1	21.30	21.00	-1	6,388	-0.02%
2018/10/22	1	22.30	1	22.45	22.30	0	6,781	0.00%
2018/10/19	3	21.85	12	21.62	22.10	-9	6,846	-0.13%
2018/10/16	6	22.59	3	22.75	22.50	3	7,053	0.04%
2018/10/15	13	22.40	2	22.33	22.45	11	7,126	0.15%
2018/10/12	1	20.85	1	21.10	21.15	0	7,200	0.00%
2018/10/11	1	20.90	30	21.20	20.90	-29	7,296	-0.40%
2018/10/09	12	23.57	2	23.73	23.20	10	7,332	0.14%
2018/10/08	0	0.00	2	24.50	24.35	-2	7,428	-0.03%
2018/10/05	1	23.95	0	0.00	23.95	1	7,481	0.01%
2018/10/04	1	25.25	0	0.00	25.10	1	7,493	0.01%
2018/10/03	2	26.60	0	0.00	26.05	2	7,640	0.03%
2018/10/02	0	0.00	6	26.89	26.85	-6	8,058	-0.07%
2018/10/01	0	0.00	1	27.55	27.55	-1	8,364	-0.01%
2018/09/28	30	26.58	1	26.30	26.25	29	8,876	0.33%
2018/09/27	1	26.80	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	1	27.50	27.25	-1	9,472	-0.01%
2018/09/25	1	27.30	31	27.01	27.05	-30	9,574	-0.31%
2018/09/21	0	0.00	1	26.45	27.40	-1	9,650	-0.01%
2018/09/19	3.4	26.45	1	27.10	26.10	2.4	9,896	0.02%
2018/09/18	0	0.00	1	27.85	27.05	-1	10,056	-0.01%
2018/09/14	4	28.65	4	28.99	29.15	0	10,728	0.00%
2018/09/12	2	28.05	0	0.00	28.00	2	12,389	0.02%
2018/09/11	24	28.14	0	0.00	28.30	24	12,675	0.19%
2018/09/10	90	28.05	12	28.57	27.60	78	13,046	0.60%
2018/09/07	6	29.71	12	30.29	29.20	-6	13,757	-0.04%
2018/09/06	3	30.10	14	30.19	30.75	-11	13,752	-0.08%
2018/09/05	40	30.00	0	0.00	30.10	40	13,973	0.29%
2018/09/03	1	30.75	0	0.00	30.65	1	15,273	0.01%
2018/08/31	7	31.79	6	31.93	31.95	1	16,229	0.01%
2018/08/30	5	32.09	6	32.48	31.60	-1	16,714	-0.01%
2018/08/29	2	31.75	23	31.78	32.00	-21	16,823	-0.12%
2018/08/28	1	32.25	2	31.50	31.50	-1	17,053	-0.01%
2018/08/27	3	31.25	46	31.36	31.75	-43	17,207	-0.25%
2018/08/24	9	30.19	15	30.28	30.25	-6	17,313	-0.03%
2018/08/23	38	29.84	7	29.89	30.10	31	17,569	0.18%
2018/08/22	2	30.95	0	0.00	31.00	2	17,961	0.01%
2018/08/21	26	31.27	27	31.20	31.80	-1	18,308	-0.01%
2018/08/20	22	30.99	36	31.52	30.65	-14	18,516	-0.08%
2018/08/17	9	33.33	6	33.45	32.00	3	18,555	0.02%
2018/08/16	0	0.00	23	32.69	33.85	-23	18,607	-0.12%
2018/08/15	1	33.40	1	33.55	33.00	0	18,929	0.00%
2018/08/14	29	33.06	3	33.07	33.45	26	19,038	0.14%
2018/08/13	1	32.80	1	33.10	32.75	0	19,633	0.00%
2018/08/10	21	34.74	21	35.26	34.20	0	19,823	0.00%
2018/08/09	11	35.44	12	35.71	34.75	-1	19,800	-0.01%
2018/08/08	1	35.25	4	35.05	34.65	-3	19,775	-0.02%
2018/08/07	1	34.85	1	35.00	34.60	0	19,894	0.00%
2018/08/06	5	34.60	24	34.90	35.80	-19	20,165	-0.09%
2018/08/03	15	34.35	9	34.73	33.90	6	20,322	0.03%
2018/08/02	36	33.56	36	33.67	33.85	0	20,373	0.00%
2018/08/01	38	35.22	66	35.00	33.80	-28	20,219	-0.14%
2018/07/31	19	33.51	24	34.01	34.40	-5	19,846	-0.03%
2018/07/30	3	33.30	2	33.35	33.40	1	19,562	0.01%
2018/07/27	8	32.26	41	32.91	32.65	-33	19,234	-0.17%
2018/07/25	7	30.51	9	30.64	29.80	-2	18,738	-0.01%
2018/07/24	0	0.00	18	29.41	30.00	-18	18,598	-0.10%
2018/07/23	12	28.24	1	28.65	28.80	11	18,515	0.06%
2018/07/20	60	28.99	45	29.03	28.35	15	18,440	0.08%
2018/07/19	2	29.20	8	28.94	29.50	-6	18,334	-0.03%
2018/07/18	1	29.65	0	0.00	28.90	1	18,219	0.01%
2018/07/16	3	31.25	18	31.41	31.45	-15	17,978	-0.08%
2018/07/13	3	30.50	5	30.63	30.40	-2	17,879	-0.01%
2018/07/11	14	30.88	28	30.25	30.00	-14	17,682	-0.08%
2018/07/10	46	30.10	21	30.12	30.25	25	17,478	0.14%
2018/07/09	64	32.09	9	32.01	31.40	55	17,027	0.32%
2018/07/06	17	33.64	27	34.44	33.60	-10	16,681	-0.06%
2018/07/05	31	33.96	22	34.29	33.40	9	16,143	0.06%
2018/07/04	18	32.16	0	0.00	33.10	18	15,637	0.12%
2018/07/03	4	32.85	10	33.07	32.00	-6	15,509	-0.04%
2018/07/02	1	32.40	0	0.00	32.50	1	15,395	0.01%
2018/06/29	6	33.19	6	33.48	33.05	0	15,283	0.00%
2018/06/28	6	32.80	30	32.40	32.60	-24	15,037	-0.16%
2018/06/27	19	33.30	4	33.26	32.60	15	14,940	0.10%
2018/06/26	41	32.44	40	32.17	32.65	1	14,724	0.01%
2018/06/25	29	32.89	7	32.85	31.80	22	14,349	0.15%
2018/06/22	71	36.72	61.9	36.94	35.10	9.2	13,970	0.07%
2018/06/21	24	35.73	59.9	35.72	36.65	-35.9	13,198	-0.27%
2018/06/20	35	32.95	41	33.30	33.35	-6	12,257	-0.05%
2018/06/19	11	34.23	8	34.79	34.45	3	11,924	0.03%
2018/06/15	21	34.04	50	34.10	33.80	-29	11,479	-0.25%
2018/06/14	30	31.95	4	31.95	31.95	26	10,659	0.24%
2018/06/13	2	29.33	2	29.20	29.05	0	10,553	0.00%
2018/06/12	86	31.11	86	30.50	29.80	0	10,228	0.00%
2018/06/11	56	29.60	19	31.03	31.35	37	9,569	0.39%
2018/06/08	121	28.98	92	29.04	28.50	29	8,927	0.32%	大買/
2018/06/07	23	26.91	27.9	27.07	28.05	-4.9	7,940	-0.06%
2018/06/06	15	25.32	14	25.42	25.50	1	7,438	0.01%
2018/06/05	52	25.75	24	25.93	25.55	28	7,312	0.38%
2018/06/04	23	25.31	16	25.44	25.20	7	7,085	0.10%
2018/06/01	4	25.86	16	25.68	25.75	-12	6,899	-0.17%
2018/05/31	16	27.99	4	27.23	26.60	12	6,816	0.18%
2018/05/30	31	28.51	60	28.55	28.00	-29	6,585	-0.44%
2018/05/29	4	27.00	3	27.40	28.25	1	5,976	0.02%
2018/05/28	5	25.30	9	25.68	25.70	-4	5,541	-0.07%
2018/05/25	2	25.85	1	26.20	25.25	1	5,260	0.02%
2018/05/24	2	25.65	0	0.00	25.35	2	5,062	0.04%
2018/05/23	14	25.59	12	25.28	25.15	2	4,873	0.04%
2018/05/22	11	24.32	14	24.59	24.50	-3	4,464	-0.07%
2018/05/21	77	25.29	78	25.22	25.30	-1	4,290	-0.02%
2018/05/18	3	22.87	3	23.90	24.05	0	3,638	0.00%
2018/05/17	0	0.00	7	22.23	21.90	-7	3,352	-0.21%
2018/05/16	21	23.32	18	23.69	23.10	3	3,219	0.09%
2018/05/15	7	22.88	2	22.85	22.80	5	2,984	0.17%
2018/05/14	14	23.08	17	23.03	23.50	-3	2,850	-0.11%
2018/05/11	24	21.23	26	21.46	21.75	-2	2,402	-0.08%
2018/05/10	2	19.65	0	0.00	19.80	2	1,999	0.10%
2018/05/09	0	0.00	3	17.95	18.00	-3	1,790	-0.17%
2018/05/08	0	0.00	15	17.85	17.90	-15	1,782	-0.84%
2018/05/04	18	17.55	0	0.00	17.35	18	1,808	1.00%
2018/04/10	2	17.20	0	0.00	17.20	2	3,470	0.06%
2018/03/26	1	18.00	0	0.00	18.15	1	3,557	0.03%
2018/03/20	0	0.00	1	18.90	18.95	-1	3,624	-0.03%
2018/03/12	2	19.30	0	0.00	19.00	2	3,549	0.06%
2018/03/06	13	20.17	10	19.76	19.60	3	3,511	0.09%
2018/03/05	2	19.05	3	19.05	19.60	-1	3,454	-0.03%
2018/03/01	0	0.00	2	18.00	17.95	-2	3,374	-0.06%
2018/02/26	2	17.90	0	0.00	17.85	2	3,373	0.06%
2018/02/12	3	17.00	0	0.00	17.10	3	3,345	0.09%
2018/02/09	1	17.25	0	0.00	17.20	1	3,323	0.03%
2018/02/01	0	0.00	1	19.00	19.15	-1	3,286	-0.03%
2018/01/31	1	18.90	0	0.00	19.15	1	3,286	0.03%
2018/01/30	1	19.00	0	0.00	19.30	1	3,279	0.03%
2018/01/26	0	0.00	2	19.65	19.70	-2	3,279	-0.06%
2018/01/25	4	20.23	2	19.68	19.65	2	3,269	0.06%
2018/01/23	2	20.50	0	0.00	20.50	2	3,194	0.06%
2018/01/19	1	21.20	4	21.25	20.85	-3	3,165	-0.09%
2018/01/18	4	21.68	5	22.05	21.30	-1	3,074	-0.03%
2018/01/17	1	21.50	1	22.05	22.20	0	2,943	0.00%
2018/01/16	4	22.06	14	22.01	22.10	-10	2,876	-0.35%
2018/01/15	15	21.81	3	21.32	22.20	12	2,692	0.45%
2018/01/12	0	0.00	9.3	20.53	20.20	-9.3	2,478	-0.38%
2018/01/11	9	19.90	6	20.19	19.95	3	2,452	0.12%
2018/01/10	5	20.45	2	20.30	19.90	3	2,405	0.12%
2018/01/09	2	19.50	4	19.73	20.85	-2	2,221	-0.09%
2018/01/08	0	0.00	1	19.00	19.15	-1	1,980	-0.05%
2018/01/05	3	18.75	2	18.95	18.95	1	1,943	0.05%
2018/01/03	2	17.95	0	0.00	18.00	2	1,910	0.10%