光罩 (2338)-元大-竹南券商分點個股進出

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
71.3
漲跌
▲0.1
漲幅
+0.14%
成交量
606張
產業
上市半導體類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南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
2024/06/05	2	71.40	0	0.00	71.30	2	1,954	0.10%
2024/06/04	0	0.00	0.7	71.83	71.20	-0.7	1,974	-0.04%
2024/06/03	3	71.50	2	71.80	71.30	1	1,989	0.05%
2024/05/30	1	71.90	1	71.50	71.20	0	1,991	0.00%
2024/05/29	0	0.00	2	72.60	72.30	-2	1,987	-0.10%
2024/05/28	4	74.53	37	74.96	73.70	-33	1,957	-1.69%
2024/05/27	0	0.00	1	73.09	73.60	-1	1,846	-0.05%
2024/05/23	0	0.00	1	70.60	70.40	-1	1,842	-0.05%
2024/05/21	1	71.30	2	72.00	71.80	-1	1,847	-0.05%
2024/05/20	1	70.00	6.1	71.37	71.30	-5.1	1,828	-0.28%
2024/05/17	0	0.00	2	71.00	70.00	-2	1,773	-0.11%
2024/05/16	1	69.20	0.1	69.12	69.30	0.9	1,743	0.05%
2024/05/15	0	0.00	0	69.00	68.50	0	1,749	0.00%
2024/05/14	9	68.71	1	68.70	68.20	8	1,753	0.46%
2024/05/13	1	68.00	1.1	68.53	68.50	-0.1	1,751	0.00%
2024/05/10	4	68.75	1	68.90	68.50	3	1,735	0.17%
2024/05/09	2.1	70.25	0	0.00	69.70	2.1	1,698	0.12%
2024/05/08	4	72.25	0.1	71.60	70.30	3.9	1,626	0.24%
2024/05/07	0	0.00	16.1	74.85	75.70	-16.1	1,392	-1.15%
2024/04/29	0.1	67.50	0	0.00	67.50	0.1	1,210	0.01%
2024/04/26	0	66.80	0	0.00	66.30	0	1,216	0.00%
2024/04/22	1.1	64.28	1	63.60	63.60	0.1	1,252	0.01%
2024/04/19	3.2	66.65	0	0.00	65.50	3.2	1,231	0.26%
2024/04/18	1	67.80	0	0.00	68.10	1	1,192	0.08%
2024/04/16	6	68.20	1	67.60	67.60	5	1,195	0.42%
2024/04/15	3.1	69.63	0	0.00	69.30	3.1	1,193	0.26%
2024/04/12	7	71.61	6	70.50	70.80	1	1,211	0.08%
2024/04/10	0	0.00	1	71.40	71.60	-1	1,184	-0.08%
2024/04/09	2	70.30	13	70.56	71.20	-11	1,144	-0.96%
2024/04/02	2	68.90	2	68.30	69.00	0	1,080	0.00%
2024/04/01	0	0.00	1	69.00	68.80	-1	1,093	-0.09%
2024/03/28	0	0.00	2.1	68.59	68.00	-2.1	1,091	-0.19%
2024/03/27	0	67.00	0	0.00	67.20	0	1,101	0.00%
2024/03/26	4.1	67.10	0	0.00	67.00	4.1	1,105	0.37%
2024/03/21	1.1	67.80	0	0.00	68.30	1.1	1,128	0.09%
2024/03/20	0	0.00	1	67.60	67.50	-1	1,141	-0.09%
2024/03/19	1	67.90	0.1	68.30	67.90	0.9	1,158	0.08%
2024/03/18	0	68.30	0	67.60	67.80	0	1,157	0.00%
2024/03/15	0.1	67.70	0	0.00	67.40	0.1	1,167	0.01%
2024/03/14	4	67.90	0	0.00	67.90	4	1,161	0.34%
2024/03/13	2	68.85	4	69.65	68.50	-2	1,158	-0.17%
2024/03/12	1	69.80	4.1	69.29	70.00	-3.1	1,165	-0.27%
2024/03/11	0.1	67.80	0	0.00	67.50	0.1	1,140	0.01%
2024/03/08	12	68.87	0	0.00	67.70	12	1,171	1.02%
2024/03/07	4	70.45	0	0.00	68.80	4	1,235	0.32%
2024/03/05	3	69.30	0	0.00	69.10	3	1,615	0.19%
2024/02/27	1	69.90	1	70.00	69.80	0	1,652	0.00%
2024/02/26	0	72.25	0	0.00	72.10	0	1,654	0.00%
2024/02/23	0	0.00	3	71.57	70.90	-3	1,598	-0.19%
2024/02/22	0	0.00	1	70.50	70.80	-1	1,588	-0.06%
2024/02/21	0	0.00	2	70.75	71.00	-2	1,592	-0.13%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/19	7	70.89	2	71.00	70.90	5	1,585	0.32%
2024/02/16	1	69.70	11	70.22	70.70	-10	1,584	-0.63%
2024/02/15	0	0.00	4	68.95	69.70	-4	1,579	-0.25%
2024/02/05	1.1	66.62	0	0.00	67.30	1.1	1,570	0.07%
2024/02/02	0.2	67.66	0	0.00	67.30	0.2	1,597	0.01%
2024/02/01	2	67.36	0	0.00	67.20	2	1,689	0.12%
2024/01/31	1	67.80	0	0.00	67.60	1	1,696	0.06%
2024/01/29	0	0.00	2	68.20	68.20	-2	1,742	-0.11%
2024/01/26	0	0.00	6	68.03	67.90	-6	1,769	-0.34%
2024/01/25	2	68.70	4	69.20	68.40	-2	1,779	-0.11%
2024/01/24	2	68.80	2	69.40	68.80	0	1,787	0.00%
2024/01/23	2	68.65	3	68.90	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	10	68.46	68.90	-10	1,801	-0.56%
2024/01/19	2	67.30	0	0.00	67.70	2	1,804	0.11%
2024/01/18	3	67.60	3	67.20	67.20	0	1,809	0.00%
2024/01/17	7	68.07	0	0.00	67.90	7	1,825	0.38%
2024/01/16	3	69.10	0	0.00	69.20	3	1,816	0.17%
2024/01/12	0	0.00	2	69.70	69.50	-2	1,892	-0.11%
2024/01/11	2	69.25	0	0.00	69.60	2	1,907	0.10%
2024/01/10	1	69.40	1	70.10	69.30	0	1,927	0.00%
2024/01/09	3	70.50	1	72.30	70.10	2	1,945	0.10%
2024/01/08	1	71.60	10	70.93	71.60	-9	2,002	-0.45%
2024/01/04	4	69.35	0	0.00	69.20	4	2,052	0.19%
2024/01/02	3	70.43	0	0.00	70.20	3	2,161	0.14%
2023/12/29	1	71.20	0	0.00	71.10	1	2,160	0.05%
2023/12/28	0	0.00	1	71.50	71.30	-1	2,159	-0.05%
2023/12/27	0	0.00	6	71.32	71.20	-6	2,150	-0.28%
2023/12/26	0	0.00	4	69.75	70.50	-4	2,140	-0.19%
2023/12/25	4	69.18	0	0.00	68.80	4	2,144	0.19%
2023/12/22	3	69.97	0	0.00	69.30	3	2,152	0.14%
2023/12/21	3	69.90	1	70.10	70.30	2	2,142	0.09%
2023/12/20	6	70.98	3	71.90	70.40	3	2,140	0.14%
2023/12/19	1	70.10	3	70.33	70.70	-2	2,135	-0.09%
2023/12/18	2	70.80	0	0.00	71.40	2	2,124	0.09%
2023/12/15	3	72.27	2	72.80	71.70	1	2,125	0.05%
2023/12/14	1	71.30	6	72.08	72.00	-5	2,121	-0.24%
2023/12/13	1	70.60	1	70.70	70.50	0	2,104	0.00%
2023/12/12	3	71.00	0	0.00	70.60	3	2,112	0.14%
2023/12/11	0	0.00	3	70.60	70.90	-3	2,107	-0.14%
2023/12/08	2.2	70.82	3	71.00	70.50	-0.8	2,103	-0.04%
2023/12/07	8	71.30	2	72.30	70.50	6	2,093	0.29%
2023/12/06	5	72.00	9	72.28	72.20	-4	2,076	-0.19%
2023/12/05	1	71.90	6	72.58	72.80	-5	2,067	-0.24%
2023/12/04	7	74.49	0	0.00	73.20	7	2,031	0.34%
2023/12/01	16	76.55	0	0.00	76.20	16	1,958	0.82%
2023/11/30	12	76.40	5	77.10	76.90	7	1,833	0.38%
2023/11/29	0	0.00	11	69.63	71.00	-11	1,548	-0.71%
2023/11/27	0	68.00	0	0.00	67.80	0	1,508	0.00%
2023/11/24	6	68.72	5	68.90	68.80	1	1,515	0.07%
2023/11/22	0	0.00	3	68.90	68.70	-3	1,492	-0.20%
2023/11/21	0	0.00	2	68.10	68.60	-2	1,496	-0.13%
2023/11/20	0	67.60	0	0.00	67.80	0	1,523	0.00%
2023/11/17	0.1	67.00	5	67.08	67.00	-4.9	1,558	-0.31%
2023/11/15	6	67.43	2	67.50	66.90	4	1,628	0.25%
2023/11/14	1.2	66.63	0	0.00	67.10	1.2	1,653	0.07%
2023/11/13	1.1	66.74	0	0.00	66.70	1.1	1,691	0.06%
2023/11/10	3.2	66.25	0	0.00	66.20	3.2	1,718	0.19%
2023/11/09	4.3	66.19	1	68.40	67.00	3.3	1,703	0.19%
2023/11/08	6	71.65	1	72.10	71.50	5	1,636	0.31%
2023/11/07	2	71.90	3	72.10	71.90	-1	1,640	-0.06%
2023/11/06	2	72.20	3	71.97	72.40	-1	1,649	-0.06%
2023/11/03	1	71.20	3	70.97	71.20	-2	1,626	-0.12%
2023/11/02	1	69.80	2	69.00	69.80	-1	1,635	-0.06%
2023/11/01	4	68.55	8	68.65	68.00	-4	1,638	-0.24%
2023/10/31	3	68.23	1	69.80	68.00	2	1,648	0.12%
2023/10/30	1	69.50	1	68.70	69.50	0	1,703	0.00%
2023/10/27	2	68.85	2	69.20	68.50	0	1,733	0.00%
2023/10/26	1	69.00	2	69.95	69.00	-1	1,771	-0.06%
2023/10/25	1	71.10	1	70.00	71.10	0	1,822	0.00%
2023/10/24	2	69.50	1	69.80	69.30	1	1,845	0.05%
2023/10/23	8.1	70.58	3	71.60	69.20	5.1	1,903	0.27%
2023/10/20	1	70.60	1	70.20	70.60	0	1,894	0.00%
2023/10/19	1	70.20	1	69.60	70.20	0	1,884	0.00%
2023/10/18	4	70.25	6	70.35	69.60	-2	1,884	-0.11%
2023/10/17	1	70.80	1	72.40	70.80	0	1,884	0.00%
2023/10/16	7	72.64	1	73.80	71.70	6	1,883	0.32%
2023/10/13	1	72.50	1	72.00	72.50	0	1,843	0.00%
2023/10/12	1	72.40	4	72.40	72.40	-3	1,870	-0.16%
2023/10/11	1	71.80	2.3	71.90	71.80	-1.3	1,896	-0.07%
2023/10/06	0	68.90	1	68.80	68.50	-1	1,835	-0.05%
2023/10/04	1	67.70	1	66.70	67.70	0	1,859	0.00%
2023/10/03	0	0.00	1	68.20	68.00	-1	1,875	-0.05%
2023/10/02	0	0.00	2	68.60	68.70	-2	1,925	-0.10%
2023/09/28	0	67.50	0	0.00	67.40	0	1,947	0.00%
2023/09/27	2.1	65.56	0	0.00	65.60	2.1	2,007	0.10%
2023/09/26	2	66.50	0	0.00	66.40	2	2,037	0.10%
2023/09/25	0	0.00	4	67.30	67.20	-4	2,101	-0.19%
2023/09/22	0	67.00	2	66.95	67.20	-2	2,231	-0.09%
2023/09/21	3	67.17	2	67.20	67.60	1	2,252	0.05%
2023/09/20	1.2	67.89	0	0.00	67.40	1.2	2,257	0.05%
2023/09/19	0	68.60	0	0.00	68.20	0	2,272	0.00%
2023/09/15	0.1	69.70	4	70.00	70.10	-3.9	2,277	-0.17%
2023/09/13	2	68.00	0	0.00	67.80	2	2,279	0.09%
2023/09/12	1	67.30	0	0.00	67.90	1	2,299	0.04%
2023/09/11	4	67.70	0	0.00	67.00	4	2,312	0.17%
2023/09/08	1	68.50	0	0.00	68.70	1	2,320	0.04%
2023/09/04	5	70.50	2	70.60	70.40	3	2,587	0.12%
2023/08/30	0.2	70.40	0	0.00	70.30	0.2	2,623	0.01%
2023/08/29	1	67.91	0	0.00	68.80	1	2,646	0.04%
2023/08/28	0	68.90	0	0.00	68.50	0	2,659	0.00%
2023/08/25	3	68.77	8	69.01	68.70	-5	2,669	-0.19%
2023/08/24	0.1	70.97	0	0.00	69.80	0.1	2,678	0.00%
2023/08/23	0	0.00	1	69.20	69.80	-1	2,656	-0.04%
2023/08/22	1	67.02	0	0.00	66.80	1	2,645	0.04%
2023/08/21	2	67.11	0	0.00	67.50	2	2,645	0.08%
2023/08/18	0	0.00	1	68.10	68.10	-1	2,616	-0.04%
2023/08/17	2	67.15	0	0.00	69.30	2	2,630	0.08%
2023/08/16	2	67.54	0	0.00	67.80	2	2,602	0.08%
2023/08/14	0	0.00	7	67.70	67.50	-7	2,622	-0.27%
2023/08/11	0	70.00	4	70.00	69.50	-4	2,636	-0.15%
2023/08/09	1	71.50	3	71.07	71.30	-2	2,650	-0.08%
2023/08/08	0.1	72.00	0	0.00	71.40	0.1	2,704	0.00%
2023/08/07	3.1	72.40	0	0.00	72.30	3.1	2,699	0.11%
2023/08/04	16	71.93	5	72.10	72.50	11	2,707	0.41%
2023/08/02	2.2	72.05	6	74.22	71.80	-3.8	2,700	-0.14%
2023/08/01	4	74.73	0	0.00	74.60	4	2,646	0.15%
2023/07/31	8.1	77.16	6	76.60	75.90	2.1	2,629	0.08%
2023/07/28	2	77.95	1	75.00	77.80	1	2,611	0.04%
2023/07/27	0	0.00	2	74.30	74.00	-2	2,575	-0.08%
2023/07/26	11	74.79	10	73.92	73.00	1	2,553	0.04%
2023/07/25	1	76.89	0	0.00	75.80	1	2,507	0.04%
2023/07/24	14	76.33	0	0.00	76.40	14	2,490	0.56%
2023/07/21	4	77.60	0	0.00	77.70	4	2,501	0.16%
2023/07/20	6.1	78.27	0	0.00	78.50	6.1	2,573	0.24%
2023/07/19	0	80.00	0	0.00	79.30	0	2,573	0.00%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1.1	80.15	12	82.80	81.40	-10.9	2,644	-0.41%
2023/07/14	2	81.25	0.7	83.00	80.60	1.3	2,667	0.05%
2023/07/12	5	79.88	0	0.00	79.70	5	2,674	0.19%
2023/07/10	1	79.49	0	0.00	78.80	1	2,777	0.04%
2023/07/07	2.1	79.33	1	80.50	79.40	1.1	2,792	0.04%
2023/07/06	2	81.75	1	82.20	81.40	1	2,779	0.04%
2023/07/05	5	82.94	1	84.40	82.70	4	2,773	0.14%
2023/07/04	1	83.40	0	0.00	83.60	1	2,746	0.04%
2023/07/03	1	84.00	8	83.08	83.00	-7	2,782	-0.25%
2023/06/30	1	83.10	11.1	83.53	83.10	-10.1	2,755	-0.37%
2023/06/28	1	77.90	1	78.30	77.70	0	2,685	0.00%
2023/06/27	2	78.30	0	0.00	77.70	2	2,761	0.07%
2023/06/26	15	78.74	13	78.40	79.00	2	2,786	0.07%
2023/06/21	2	80.15	0	0.00	80.00	2	2,870	0.07%
2023/06/20	3	80.34	0	0.00	80.20	3	2,945	0.10%
2023/06/19	2	81.10	0	0.00	81.40	2	3,043	0.07%
2023/06/16	13.1	81.30	5	81.90	81.00	8.1	3,201	0.25%
2023/06/15	2	82.10	0	0.00	81.80	2	3,482	0.06%
2023/06/14	6	81.75	6	81.67	81.70	0	3,665	0.00%
2023/06/13	1	82.20	0	0.00	82.60	1	3,785	0.03%
2023/06/12	0	81.50	0	0.00	81.10	0	3,787	0.00%
2023/06/09	0	0.00	6	83.00	82.90	-6	3,772	-0.16%
2023/06/08	3	80.80	0	0.00	79.90	3	3,723	0.08%
2023/06/06	5	80.54	0	0.00	81.10	5	3,665	0.14%
2023/06/05	5	81.40	0	0.00	80.80	5	3,718	0.13%
2023/06/01	0	80.00	0	0.00	80.00	0	3,824	0.00%
2023/05/31	2	80.65	0	0.00	81.10	2	3,813	0.05%
2023/05/29	0	0.00	1	82.30	81.80	-1	3,822	-0.03%
2023/05/25	0.1	81.30	12	81.63	81.60	-11.9	3,812	-0.31%
2023/05/23	0.1	81.60	3	80.90	81.60	-2.9	3,882	-0.08%
2023/05/22	0	0.00	1	80.40	80.20	-1	3,859	-0.03%
2023/05/15	6	75.58	0	0.00	75.70	6	3,910	0.15%
2023/05/12	1	77.40	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.40	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	78.80	0	0.00	79.10	1	4,257	0.02%
2023/05/08	2	80.20	2	80.55	79.80	0	4,284	0.00%
2023/05/05	0	0.00	1	80.10	80.60	-1	4,316	-0.02%
2023/05/04	2	78.55	1	79.00	79.50	1	4,469	0.02%
2023/05/02	14	81.61	0	0.00	81.80	14	4,582	0.31%
2023/04/28	2	79.95	1	80.70	80.00	1	4,687	0.02%
2023/04/26	2	77.70	4	78.68	79.40	-2	4,999	-0.04%
2023/04/25	8	79.64	7	78.81	78.40	1	5,247	0.02%
2023/04/24	0	81.90	1	82.00	82.50	-1	5,299	-0.02%
2023/04/21	1	82.80	0	0.00	82.30	1	5,591	0.02%
2023/04/20	2	83.90	4	84.58	83.70	-2	5,675	-0.04%
2023/04/19	6	83.83	2.2	83.78	83.60	3.8	5,876	0.06%
2023/04/18	3	86.07	0	0.00	85.20	3	5,991	0.05%
2023/04/14	1	88.23	2	88.20	88.20	-1	6,108	-0.02%
2023/04/13	3	89.23	5	88.98	88.20	-2	6,186	-0.03%
2023/04/10	1	92.20	0	0.00	92.20	1	6,325	0.02%
2023/04/07	1	93.60	1	94.00	93.10	0	6,410	0.00%
2023/03/31	0	0.00	10	92.20	92.50	-10	6,384	-0.16%
2023/03/30	2	91.25	0	0.00	91.50	2	6,389	0.03%
2023/03/29	5	92.08	4	91.75	91.60	1	6,450	0.02%
2023/03/28	4	93.28	1	93.50	93.50	3	6,521	0.05%
2023/03/27	1	95.50	0	0.00	95.90	1	6,501	0.02%
2023/03/24	8	97.41	3	97.67	96.00	5	6,511	0.08%
2023/03/23	5	95.70	6	97.02	96.60	-1	6,468	-0.02%
2023/03/22	0	0.00	2	96.75	96.90	-2	6,488	-0.03%
2023/03/21	4	96.00	5	96.30	95.40	-1	6,506	-0.02%
2023/03/20	2	95.10	15	90.26	94.60	-13	6,455	-0.20%
2023/03/17	3	88.53	11	88.45	88.80	-8	6,394	-0.13%
2023/03/16	3	86.60	1	87.60	86.10	2	6,350	0.03%
2023/03/15	1	83.50	0	0.00	84.40	1	6,433	0.02%
2023/03/14	1	82.50	0	0.00	82.10	1	6,608	0.02%
2023/03/10	2	83.85	0	0.00	84.20	2	6,986	0.03%
2023/03/09	3	86.00	0	0.00	86.00	3	7,407	0.04%
2023/03/08	0	0.00	2	86.90	87.00	-2	7,551	-0.03%
2023/03/07	0	0.00	6	86.30	87.00	-6	7,808	-0.08%
2023/03/06	4	84.70	2	84.65	84.90	2	7,967	0.03%
2023/03/03	0	0.00	3	83.00	82.90	-3	8,043	-0.04%
2023/03/02	1	82.40	0	0.00	82.40	1	8,226	0.01%
2023/02/24	3	82.77	0	0.00	82.60	3	8,757	0.03%
2023/02/22	5	83.02	0	0.00	82.50	5	8,948	0.06%
2023/02/21	0	0.00	1	85.70	85.60	-1	9,042	-0.01%
2023/02/20	3	87.47	0	0.00	86.50	3	9,270	0.03%
2023/02/17	0	0.00	0.1	86.60	86.80	-0.1	9,578	0.00%
2023/02/16	1.1	86.77	1.1	86.99	87.10	-0.1	9,665	0.00%
2023/02/15	1	83.60	4	84.03	85.50	-3	9,951	-0.03%
2023/02/14	2	84.45	3	84.43	84.20	-1	10,344	-0.01%
2023/02/13	2	85.40	2	85.40	85.10	0	10,481	0.00%
2023/02/10	3	86.00	1	87.00	85.70	2	10,540	0.02%
2023/02/09	9	85.70	6	86.63	87.40	3	10,678	0.03%
2023/02/08	18	86.12	9	85.93	86.00	9	10,680	0.08%
2023/02/07	1	88.70	0	0.00	89.40	1	10,503	0.01%
2023/02/06	4	89.15	2	89.05	88.80	2	10,530	0.02%
2023/02/03	11	90.25	0	0.00	90.00	11	10,621	0.10%
2023/02/02	13	91.32	4	92.18	91.80	9	10,634	0.08%
2023/01/31	3	90.73	5	91.58	91.70	-2	10,600	-0.02%
2023/01/30	0	0.00	2	91.50	91.80	-2	10,593	-0.02%
2023/01/16	9	90.59	3	90.80	89.70	6	10,549	0.06%
2023/01/13	14	89.94	29	90.10	90.80	-15	10,314	-0.15%
2023/01/12	16	88.10	12	89.38	88.20	4	10,081	0.04%
2023/01/11	8	89.28	11	90.06	89.40	-3	10,013	-0.03%
2023/01/10	5	88.32	1	87.80	86.00	4	9,861	0.04%
2023/01/09	3	89.33	4	90.03	90.20	-1	9,800	-0.01%
2023/01/06	1	88.30	1	88.70	88.00	0	9,627	0.00%
2023/01/05	4	88.83	2	87.20	87.00	2	9,544	0.02%
2023/01/04	3	88.63	4	88.30	89.00	-1	9,505	-0.01%
2023/01/03	2	84.20	16	86.88	87.50	-14	9,496	-0.15%
2022/12/30	2	86.40	3	85.93	84.70	-1	9,586	-0.01%
2022/12/29	5	85.66	4	85.15	85.80	1	9,837	0.01%
2022/12/28	5	86.84	5	84.22	84.40	0	9,908	0.00%
2022/12/27	2	85.00	4	86.75	88.20	-2	9,889	-0.02%
2022/12/26	3	84.97	2	84.30	84.10	1	9,879	0.01%
2022/12/23	5	85.90	4	85.10	86.30	1	10,004	0.01%
2022/12/22	3	85.47	2	86.20	85.50	1	10,141	0.01%
2022/12/21	5	86.30	3	88.00	85.70	2	10,173	0.02%
2022/12/20	7	88.34	8	86.78	85.80	-1	10,097	-0.01%
2022/12/19	2	88.70	2	90.10	90.20	0	10,007	0.00%
2022/12/16	2	89.20	2	89.70	90.00	0	9,957	0.00%
2022/12/15	1	91.00	1	90.70	90.80	0	9,923	0.00%
2022/12/13	15	90.28	3	89.77	89.10	12	9,783	0.12%
2022/12/12	6	91.87	3	92.67	91.20	3	9,667	0.03%
2022/12/09	8	92.68	10	92.65	92.70	-2	9,562	-0.02%
2022/12/08	6	92.35	7	92.80	93.50	-1	9,341	-0.01%
2022/12/07	4	93.65	0	0.00	92.60	4	9,217	0.04%
2022/12/06	8	95.38	4	97.00	95.80	4	9,039	0.04%
2022/12/05	4	95.73	3	96.93	97.10	1	8,863	0.01%
2022/12/02	6	92.30	14	94.08	95.70	-8	8,733	-0.09%
2022/12/01	1.1	91.23	18	93.99	92.20	-16.9	8,478	-0.20%
2022/11/30	9	85.69	0	0.00	86.90	9	8,058	0.11%
2022/11/29	1	83.70	1	84.60	85.40	0	7,899	0.00%
2022/11/28	1	80.70	6	81.88	83.20	-5	7,584	-0.07%
2022/11/25	13	80.72	12	79.78	79.80	1	7,371	0.01%
2022/11/24	4	79.68	2	80.20	79.70	2	7,228	0.03%
2022/11/23	0	0.00	5.2	76.23	80.00	-5.2	7,046	-0.07%
2022/11/22	5	73.72	4	74.48	73.30	1	6,665	0.02%
2022/11/18	2	73.70	2	73.65	72.00	0	6,434	0.00%
2022/11/17	4.1	71.17	8	71.74	73.40	-3.9	6,329	-0.06%
2022/11/16	7	69.63	16	70.41	70.80	-9	6,197	-0.15%
2022/11/15	7	69.11	7	69.00	69.90	0	5,976	0.00%
2022/11/11	0.1	67.90	0	0.00	67.20	0.1	5,581	0.00%
2022/11/10	15	65.53	1	64.80	66.00	14	5,267	0.27%
2022/11/09	1	62.10	3	61.20	65.20	-2	4,856	-0.04%
2022/11/08	0	0.00	6	61.37	59.30	-6	4,684	-0.13%
2022/11/07	7	60.19	0	0.00	59.40	7	4,629	0.15%
2022/11/04	1	62.10	0	0.00	63.40	1	4,495	0.02%
2022/11/03	2	60.00	2	60.10	61.40	0	4,377	0.00%
2022/11/02	0	0.00	1	60.10	59.40	-1	4,315	-0.02%
2022/11/01	3	60.50	2	60.30	59.40	1	4,280	0.02%
2022/10/27	1	57.20	1	59.09	59.70	0	4,078	0.00%
2022/10/26	0	0.00	10	56.60	55.60	-10	3,956	-0.25%
2022/10/20	0	0.00	1	54.80	54.80	-1	3,781	-0.03%
2022/10/19	0	0.00	4	56.13	55.40	-4	3,766	-0.11%
2022/10/18	4	55.65	2	54.95	55.10	2	3,721	0.05%
2022/10/12	1	55.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	10	56.00	0	0.00	55.70	10	3,414	0.29%
2022/10/07	3	62.10	3	60.90	61.50	0	3,430	0.00%
2022/10/06	4	59.30	5	61.16	63.00	-1	3,342	-0.03%
2022/10/05	1	58.90	1	59.30	60.20	0	3,052	0.00%
2022/10/04	1	53.40	1	53.70	54.80	0	2,945	0.00%
2022/09/28	2	62.75	0	0.00	62.10	2	2,629	0.08%
2022/09/26	2	68.40	0	0.00	67.40	2	2,682	0.07%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/13	1	75.40	3	75.43	75.00	-2	3,198	-0.06%
2022/09/12	1	74.90	0	0.00	73.10	1	3,212	0.03%
2022/09/07	1	67.50	0	0.00	67.60	1	3,408	0.03%
2022/09/05	1	71.90	0	0.00	71.90	1	3,587	0.03%
2022/08/24	8	72.90	0	0.00	72.90	8	3,982	0.20%
2022/08/19	1	78.00	0	0.00	77.60	1	4,308	0.02%
2022/08/18	0	0.00	1.1	77.02	77.10	-1.1	4,424	-0.02%
2022/08/16	0	0.00	1	79.10	78.00	-1	4,583	-0.02%
2022/08/11	2	77.65	3	78.00	78.20	-1	4,797	-0.02%
2022/07/27	0	0.00	1	74.80	74.80	-1	5,569	-0.02%
2022/07/26	1	73.40	0	0.00	73.50	1	5,613	0.02%
2022/07/21	0	0.00	1	76.20	76.60	-1	5,729	-0.02%
2022/07/19	1	73.00	0	0.00	73.00	1	5,774	0.02%
2022/07/15	1	73.00	0	0.00	73.80	1	5,813	0.02%
2022/07/14	2	68.50	3	68.27	72.10	-1	5,742	-0.02%
2022/07/13	0	0.00	0	66.70	67.20	0	5,714	0.00%
2022/07/11	1	66.80	1	67.60	67.30	0	5,889	0.00%
2022/07/08	2	67.90	4	68.10	67.80	-2	5,906	-0.03%
2022/07/07	5	64.80	3	64.47	65.00	2	5,850	0.03%
2022/07/06	1	67.10	1	65.90	64.20	0	5,826	0.00%
2022/07/05	2	65.00	2	66.25	66.60	0	5,881	0.00%
2022/07/01	1	70.60	0	0.00	67.00	1	5,846	0.02%
2022/06/30	1	72.50	0	0.00	72.90	1	5,781	0.02%
2022/06/28	1	77.50	0	0.00	79.20	1	6,026	0.02%
2022/06/27	0	0.00	0	80.30	80.80	0	6,196	0.00%
2022/06/22	0	0.00	2	84.15	79.80	-2	6,105	-0.03%
2022/06/21	1	88.60	4	88.38	88.60	-3	5,993	-0.05%
2022/06/20	7	90.59	7	89.47	87.10	0	5,970	0.00%
2022/06/17	2	90.45	6	90.05	91.00	-4	5,916	-0.07%
2022/06/16	3	93.53	2	94.65	90.40	1	5,823	0.02%
2022/06/15	1	94.60	1	93.40	94.60	0	5,699	0.00%
2022/06/14	1	93.10	1	93.50	93.10	0	5,619	0.00%
2022/06/13	2	93.95	5	93.22	93.40	-3	5,567	-0.05%
2022/06/10	2	93.20	6	93.23	93.90	-4	5,505	-0.07%
2022/06/09	1	92.99	1	92.50	93.00	0	5,493	0.00%
2022/06/08	1	92.30	3	91.67	91.00	-2	5,470	-0.04%
2022/06/07	1	91.50	1	91.00	91.50	0	5,531	0.00%
2022/06/06	7	92.20	6	91.88	91.90	1	5,594	0.02%
2022/06/02	3	93.03	3	93.13	92.20	0	5,741	0.00%
2022/06/01	3	93.97	3	95.30	93.20	0	5,905	0.00%
2022/05/31	4	93.05	3	92.64	93.90	1	5,802	0.02%
2022/05/30	4	92.18	5	92.16	91.10	-1	5,707	-0.02%
2022/05/27	1	88.50	4	88.73	88.50	-3	5,556	-0.05%
2022/05/26	6	87.08	6.1	87.33	87.30	-0.1	5,496	0.00%
2022/05/25	4	85.78	6	86.15	86.30	-2	5,420	-0.04%
2022/05/24	0	0.00	3	84.80	83.80	-3	5,415	-0.06%
2022/05/23	3	84.77	0	0.00	83.60	3	5,388	0.06%
2022/05/20	3	85.27	3	85.37	84.20	0	5,474	0.00%
2022/05/19	1	85.50	3	82.78	85.50	-2	5,432	-0.04%
2022/05/18	3	84.10	5	83.74	83.50	-2	5,408	-0.04%
2022/05/16	0	0.00	1	79.70	79.60	-1	5,947	-0.02%
2022/05/13	3	81.03	3	80.90	81.00	0	5,981	0.00%
2022/05/12	2	81.00	1	78.81	78.70	1	6,012	0.02%
2022/05/10	1	72.70	10	76.80	77.80	-9	6,048	-0.15%
2022/05/09	10	76.50	1	74.90	74.20	9	6,119	0.15%
2022/05/03	0	0.00	1	75.90	75.70	-1	6,439	-0.02%
2022/04/29	3	74.97	1	75.20	74.00	2	6,532	0.03%
2022/04/28	5	74.02	4	73.08	73.60	1	6,651	0.02%
2022/04/27	2	71.20	0	0.00	73.00	2	6,763	0.03%
2022/04/26	0	0.00	1	75.00	74.70	-1	7,265	-0.01%
2022/04/25	2	76.40	0	0.00	74.50	2	7,506	0.03%
2022/04/22	5	79.98	1	79.20	79.20	4	7,569	0.05%
2022/04/21	0	0.00	1	81.00	82.10	-1	7,655	-0.01%
2022/04/20	0	0.00	1	81.80	81.60	-1	7,659	-0.01%
2022/04/19	1	83.10	2	81.55	81.20	-1	7,711	-0.01%
2022/04/18	6	82.42	2	83.00	81.80	4	7,757	0.05%
2022/04/15	7	85.63	15	85.59	85.10	-8	7,752	-0.10%
2022/04/14	2	91.60	3	90.63	89.80	-1	7,772	-0.01%
2022/04/13	4	91.18	0	0.00	91.70	4	7,858	0.05%
2022/04/11	6	93.47	2	91.60	91.50	4	8,225	0.05%
2022/04/07	13	95.22	2	95.90	94.00	11	9,352	0.12%
2022/04/06	1	96.30	2	95.95	96.50	-1	9,393	-0.01%
2022/04/01	6	98.18	6	97.95	97.00	0	9,483	0.00%
2022/03/31	4	97.73	3	97.30	96.90	1	9,499	0.01%
2022/03/30	12	97.23	11	96.86	96.70	1	9,423	0.01%
2022/03/29	1	93.40	1	93.50	93.50	0	9,371	0.00%
2022/03/24	1	92.90	1	93.70	92.70	0	9,568	0.00%
2022/03/23	0	0.00	1	94.70	94.00	-1	9,633	-0.01%
2022/03/21	3	95.07	2	94.20	94.00	1	9,945	0.01%
2022/03/17	2	92.50	3	93.23	93.20	-1	10,610	-0.01%
2022/03/16	2	91.20	2	91.60	90.10	0	10,825	0.00%
2022/03/15	1	91.60	1	91.00	90.20	0	11,126	0.00%
2022/03/14	0	0.00	1	92.10	92.10	-1	11,667	-0.01%
2022/03/11	1	91.40	0	0.00	91.40	1	12,871	0.01%
2022/03/10	1	91.60	0	0.00	91.90	1	13,691	0.01%
2022/03/08	2	89.25	1	84.70	84.50	1	14,585	0.01%
2022/03/07	1.7	91.69	5	90.32	89.90	-3.3	14,547	-0.02%
2022/03/03	0.1	99.30	2	100.50	99.90	-1.9	14,954	-0.01%
2022/03/02	2	99.40	2	99.15	99.40	0	15,200	0.00%
2022/03/01	1	100.00	1	99.70	99.50	0	15,538	0.00%
2022/02/25	1	98.90	1	99.50	98.00	0	15,753	0.00%
2022/02/24	5	97.72	2.1	98.47	97.00	3	16,040	0.02%
2022/02/23	5	100.50	0	0.00	100.50	5	16,465	0.03%
2022/02/22	12	98.83	2	99.20	99.10	10	17,701	0.06%
2022/02/21	2	101.75	2	101.25	101.50	0	17,998	0.00%
2022/02/18	2	102.75	1	103.00	103.00	1	18,520	0.01%
2022/02/17	5	104.50	32	105.83	103.00	-27	19,553	-0.14%
2022/02/16	10	104.80	9	105.00	104.50	1	20,167	0.00%
2022/02/15	5	100.70	2	99.90	99.90	3	20,186	0.01%
2022/02/14	2	100.50	3	100.50	99.40	-1	20,282	0.00%
2022/02/11	2	103.25	2	103.25	103.50	0	20,401	0.00%
2022/02/10	0	0.00	6	102.17	104.00	-6	20,671	-0.03%
2022/02/09	3	101.50	3	104.33	101.50	0	20,938	0.00%
2022/02/08	1	100.50	3	100.67	101.50	-2	21,134	-0.01%
2022/01/26	4.1	98.12	5	98.04	96.50	-1	21,844	0.00%
2022/01/25	6	99.17	1	100.00	97.70	5	22,373	0.02%
2022/01/24	6	100.15	3	100.67	101.00	3	22,427	0.01%
2022/01/21	5	101.56	6	101.92	99.80	-1	22,293	0.00%
2022/01/20	0	0.00	2	104.75	105.50	-2	22,233	-0.01%
2022/01/19	17	105.65	9	105.28	102.50	8	22,146	0.04%
2022/01/18	0	0.00	1	104.00	104.50	-1	21,613	0.00%
2022/01/17	1	101.00	1	101.00	101.00	0	21,397	0.00%
2022/01/14	4	94.63	2	95.40	97.50	2	21,306	0.01%
2022/01/13	1	96.50	0.1	97.40	97.30	1	21,239	0.00%
2022/01/12	0	0.00	2	98.60	97.20	-2	21,277	-0.01%
2022/01/11	4	97.63	2	97.50	96.70	2	21,336	0.01%
2022/01/10	1	96.20	1	97.60	99.70	0	21,267	0.00%
2022/01/07	16.3	99.80	11	98.37	98.40	5.3	21,296	0.02%
2022/01/06	1	100.00	0	0.00	100.00	1	21,192	0.00%
2022/01/05	1	102.00	0	0.00	102.00	1	21,131	0.00%
2022/01/04	3	105.50	2	107.00	103.00	1	21,050	0.00%
2022/01/03	2	108.75	4	108.88	108.00	-2	20,803	-0.01%
2021/12/30	48	109.46	21	109.50	108.00	27	20,563	0.13%
2021/12/29	2	104.25	0	0.00	104.00	2	19,656	0.01%
2021/12/28	4	103.63	1	104.00	104.00	3	19,649	0.02%
2021/12/27	1	103.50	4	104.13	103.50	-3	19,596	-0.02%
2021/12/24	0	0.00	1	100.50	99.00	-1	19,414	-0.01%
2021/12/23	2	100.00	0	0.00	100.00	2	19,384	0.01%
2021/12/22	3	100.67	6	100.75	99.90	-3	19,302	-0.02%
2021/12/20	0	0.00	1	98.10	97.00	-1	19,192	-0.01%
2021/12/17	2	98.20	0	0.00	96.50	2	19,229	0.01%
2021/12/16	10	99.80	7	99.63	99.30	3	19,187	0.02%
2021/12/15	3	97.30	1	97.50	97.70	2	19,043	0.01%
2021/12/14	2	97.75	4	97.78	96.00	-2	19,087	-0.01%
2021/12/13	7	102.43	1	104.50	99.90	6	18,891	0.03%
2021/12/10	4	106.50	4	107.63	107.00	0	18,615	0.00%
2021/12/09	8	108.81	2	108.75	107.50	6	18,489	0.03%
2021/12/08	7	110.79	10	111.20	112.00	-3	18,344	-0.02%
2021/12/07	12	113.67	15	112.77	107.00	-3	17,874	-0.02%
2021/12/06	18	110.03	15	110.13	109.50	3	16,748	0.02%
2021/12/03	7	105.50	24	107.75	109.50	-17	16,041	-0.11%
2021/12/02	8	100.70	2	100.75	99.60	6	15,372	0.04%
2021/12/01	0	0.00	3	100.10	102.50	-3	15,381	-0.02%
2021/11/30	15	100.35	11	100.49	101.00	4	15,444	0.03%
2021/11/29	1	94.30	8.5	95.34	97.50	-7.5	15,212	-0.05%
2021/11/26	14	98.44	11.1	98.45	98.10	2.9	15,055	0.02%
2021/11/25	2	102.75	3	101.77	97.60	-1	14,969	-0.01%
2021/11/24	10	102.50	2	102.75	100.50	8	14,943	0.05%
2021/11/23	5	104.80	10	104.55	103.00	-5	15,431	-0.03%
2021/11/22	12	107.75	2	106.50	106.00	10	15,499	0.06%
2021/11/19	17	107.44	28.1	108.31	110.50	-11.1	15,450	-0.07%
2021/11/18	16	102.56	10	103.05	102.50	6	14,492	0.04%
2021/11/17	19	106.66	14	104.86	104.50	5	14,358	0.03%
2021/11/16	21	105.67	18	106.03	105.50	3	13,936	0.02%
2021/11/15	10	98.76	27.6	100.26	104.00	-17.6	12,958	-0.14%
2021/11/12	12	93.87	5	90.94	94.90	7	12,162	0.06%
2021/11/11	14	90.85	13	91.32	89.20	1	11,948	0.01%
2021/11/10	10	93.94	12	93.43	92.80	-2	11,963	-0.02%
2021/11/09	5	95.66	5	95.52	92.50	0	11,975	0.00%
2021/11/08	14.1	93.71	16	94.63	93.70	-2	11,748	-0.02%
2021/11/05	7	92.14	8.2	92.09	92.10	-1.2	11,516	-0.01%
2021/11/04	10	91.86	13	90.40	90.30	-3	11,317	-0.03%
2021/11/03	7	88.76	10	89.35	90.00	-3	11,054	-0.03%
2021/11/02	8	89.49	21.1	88.35	87.60	-13.1	10,812	-0.12%
2021/11/01	3	80.63	5	81.48	83.00	-2	10,543	-0.02%
2021/10/29	4	79.95	2	80.05	79.80	2	10,530	0.02%
2021/10/28	10	80.74	1	81.30	80.00	9	10,696	0.08%
2021/10/27	0	0.00	6	79.80	82.20	-6	10,770	-0.06%
2021/10/26	0	0.00	2	79.65	78.80	-2	11,093	-0.02%
2021/10/25	3	81.33	0	0.00	80.60	3	11,508	0.03%
2021/10/22	0	0.00	1	79.50	79.50	-1	12,129	-0.01%
2021/10/21	6	79.63	9	79.88	79.50	-3	12,754	-0.02%
2021/10/20	0	0.00	2	80.50	80.80	-2	13,014	-0.02%
2021/10/19	2	79.00	3	80.90	80.80	-1	13,832	-0.01%
2021/10/18	2	76.55	2	76.80	77.00	0	14,492	0.00%
2021/10/15	4	77.33	4	78.75	76.90	0	15,522	0.00%
2021/10/14	2	74.85	1	74.70	74.50	1	15,779	0.01%
2021/10/13	0	0.00	4	74.70	73.10	-4	16,007	-0.02%
2021/10/08	7	77.14	0	0.00	76.90	7	16,672	0.04%
2021/10/07	0	0.00	1	77.80	78.00	-1	16,797	-0.01%
2021/10/06	3.1	74.91	2	73.75	72.70	1.1	17,065	0.01%
2021/10/05	1	70.80	1	71.80	75.50	0	17,617	0.00%
2021/10/04	5	73.40	5	73.78	71.60	0	17,805	0.00%
2021/09/30	1	77.20	0	0.00	78.50	1	18,839	0.01%
2021/09/29	6	77.92	9	78.37	76.70	-3	19,801	-0.02%
2021/09/28	5	80.22	4	80.35	80.20	1	20,290	0.00%
2021/09/27	3	82.20	3	82.37	82.10	0	20,489	0.00%
2021/09/24	2	82.65	4	82.03	81.80	-2	20,558	-0.01%
2021/09/23	1	81.00	0	0.00	80.20	1	20,544	0.00%
2021/09/22	1	80.40	0	0.00	79.90	1	20,602	0.00%
2021/09/17	0	82.50	1	80.60	82.30	-1	20,639	0.00%
2021/09/16	0	0.00	1	81.00	80.90	-1	20,565	0.00%
2021/09/15	3	79.47	2	80.10	79.20	1	20,608	0.00%
2021/09/14	3	82.33	1	83.00	82.50	2	20,567	0.01%
2021/09/13	5	84.60	0	0.00	81.90	5	20,575	0.02%
2021/09/09	1	83.70	1	83.20	83.70	0	20,910	0.00%
2021/09/08	6	84.47	4	85.20	83.20	2	21,005	0.01%
2021/09/07	1	83.31	0	0.00	84.00	1	21,215	0.00%
2021/09/06	6	89.97	5	90.98	89.10	1	21,506	0.00%
2021/09/03	4	89.73	5	90.14	89.90	-1	21,553	0.00%
2021/09/02	3	90.22	4	89.18	88.20	-1	21,610	0.00%
2021/09/01	6	89.17	4	89.63	89.30	2	21,881	0.01%
2021/08/31	26	88.54	23	88.22	89.00	3	22,369	0.01%
2021/08/30	9	91.03	8	90.73	90.70	1	22,517	0.00%
2021/08/27	38	90.85	40.1	91.18	88.10	-2.1	22,294	-0.01%
2021/08/26	7	88.87	12	88.97	89.00	-5	21,885	-0.02%
2021/08/25	17	87.16	10	87.36	87.10	7	21,725	0.03%
2021/08/24	11	83.15	14	83.42	83.50	-3	21,832	-0.01%
2021/08/23	10	79.45	16	80.41	82.10	-6	21,737	-0.03%
2021/08/20	3	73.80	2	73.70	74.70	1	21,865	0.00%
2021/08/19	3	75.07	2	74.75	73.00	1	22,106	0.00%
2021/08/18	1	69.30	2	71.60	76.20	-1	22,884	0.00%
2021/08/17	16	73.86	16	72.96	70.70	0	23,082	0.00%
2021/08/16	12	75.46	4	75.60	75.10	8	23,154	0.03%
2021/08/13	4	76.78	0	0.00	75.30	4	23,147	0.02%
2021/08/12	0	80.30	0	0.00	80.50	0	23,085	0.00%
2021/08/11	1	82.00	21	81.63	81.50	-20	23,097	-0.09%
2021/08/10	22	86.40	20	87.50	86.60	2	23,045	0.01%
2021/08/09	5	87.51	12.3	87.19	86.00	-7.3	23,132	-0.03%
2021/08/06	3	90.37	8	90.48	90.50	-5	23,119	-0.02%
2021/08/05	13.3	90.87	9	91.03	91.00	4.3	23,229	0.02%
2021/08/04	3	98.13	3	97.03	96.10	0	23,252	0.00%
2021/08/03	4	98.60	6	98.85	98.70	-2	23,316	-0.01%
2021/08/02	6.1	99.20	14	99.51	97.80	-7.9	23,312	-0.03%
2021/07/30	36	100.30	30.1	100.39	98.50	5.9	23,388	0.03%
2021/07/29	39	99.76	28.1	100.54	99.90	10.9	23,203	0.05%
2021/07/28	28	100.00	25	97.19	95.50	3	22,890	0.01%
2021/07/27	21	107.98	25	108.12	102.00	-4	22,520	-0.02%
2021/07/26	3	108.17	5	111.10	111.50	-2	22,087	-0.01%
2021/07/23	10	100.85	20.1	101.78	101.50	-10.1	21,851	-0.05%
2021/07/22	30.5	100.29	20.1	97.96	95.70	10.4	21,098	0.05%
2021/07/21	40.1	95.94	60.1	95.92	99.00	-20	20,593	-0.10%
2021/07/20	9	92.20	9	92.21	90.00	0	20,185	0.00%
2021/07/19	7	92.57	8	92.79	94.00	-1	20,007	0.00%
2021/07/16	9	92.97	10	92.47	92.00	-1	19,996	-0.01%
2021/07/15	6	92.32	7.2	92.98	94.10	-1.2	19,835	-0.01%
2021/07/14	9	88.13	7	88.21	87.80	2	19,608	0.01%
2021/07/13	11	88.34	6	89.02	86.70	5	19,664	0.03%
2021/07/12	11	86.25	19	86.93	86.10	-8	19,747	-0.04%
2021/07/09	7	90.49	4	91.33	89.60	3	19,452	0.02%
2021/07/08	16.1	96.03	11	93.71	92.70	5.1	19,914	0.03%
2021/07/07	24	94.72	18	95.66	94.30	6	19,877	0.03%
2021/07/06	23	93.60	26	92.75	95.00	-3	19,908	-0.02%
2021/07/05	6	90.25	14	89.63	89.40	-8	19,773	-0.04%
2021/07/02	5	85.40	17	85.82	87.00	-12	19,626	-0.06%
2021/07/01	3	84.03	6	84.43	84.20	-3	19,762	-0.02%
2021/06/30	2	83.85	1	83.60	83.60	1	20,198	0.00%
2021/06/29	6	83.70	2	83.30	83.00	4	20,449	0.02%
2021/06/28	0	0.00	3	84.50	84.80	-3	20,762	-0.01%
2021/06/25	8	83.86	1	83.80	83.20	7	21,330	0.03%
2021/06/24	0	0.00	3	84.43	83.80	-3	21,982	-0.01%
2021/06/23	4	83.68	4.3	84.19	84.30	-0.3	22,091	0.00%
2021/06/22	3	82.63	13	82.68	82.10	-10	22,386	-0.04%
2021/06/21	15	83.47	3	83.63	82.40	12	22,706	0.05%
2021/06/18	10	88.81	9	88.42	87.50	1	23,376	0.00%
2021/06/17	22	88.51	17	87.92	89.60	5	23,783	0.02%
2021/06/16	9.1	87.80	7	88.51	87.50	2.1	24,229	0.01%
2021/06/15	7	87.87	5	88.22	90.00	2	25,069	0.01%
2021/06/11	3	85.33	0	0.00	84.50	3	24,995	0.01%
2021/06/09	16	86.13	8	85.25	85.70	8	26,625	0.03%
2021/06/08	10	86.91	11.2	86.85	84.20	-1.2	27,884	0.00%
2021/06/07	10	85.74	4	84.55	87.20	6	27,538	0.02%
2021/06/04	5	83.58	6	83.28	83.00	-1	27,240	0.00%
2021/06/03	16	85.16	15	84.58	84.20	1	27,256	0.00%
2021/06/02	4	82.48	7	83.44	81.80	-3	27,047	-0.01%
2021/06/01	33	86.81	32	86.37	84.40	1	26,955	0.00%
2021/05/31	16	84.31	22	84.51	84.50	-6	26,494	-0.02%
2021/05/28	32	85.63	24	85.22	85.00	8	26,478	0.03%
2021/05/27	8	82.81	5	82.64	85.20	3	26,321	0.01%
2021/05/26	38	83.95	32	82.68	81.70	6	26,119	0.02%
2021/05/25	2	78.85	18	81.32	83.10	-16	25,501	-0.06%
2021/05/24	6	74.97	6	74.47	75.60	0	25,543	0.00%
2021/05/21	2	71.70	3.1	72.29	71.60	-1.1	26,221	0.00%
2021/05/20	11	72.42	8	72.64	71.00	3	26,151	0.01%
2021/05/19	29	71.58	19	72.26	73.60	10	26,804	0.04%
2021/05/18	1	66.90	10	66.46	67.90	-9	27,074	-0.03%
2021/05/17	7	62.99	34	63.31	61.80	-27	27,495	-0.10%
2021/05/13	0	0.00	2	71.25	69.90	-2	27,518	-0.01%
2021/05/12	7	68.63	7	69.93	69.00	0	27,319	0.00%
2021/05/11	1	73.00	9	74.50	73.50	-8	26,957	-0.03%
2021/05/10	6	77.20	0	0.00	76.10	6	26,832	0.02%
2021/05/07	2	78.75	0	78.60	78.60	2	26,719	0.01%
2021/05/06	2	74.05	2	74.10	72.50	0	26,504	0.00%
2021/05/05	2	76.05	0	74.70	75.00	2	26,402	0.01%
2021/05/04	0	0.00	1	72.90	74.50	-1	26,331	0.00%
2021/05/03	2	79.15	3.3	79.23	77.10	-1.3	26,126	-0.01%
2021/04/29	1	83.50	1	84.40	83.60	0	26,020	0.00%
2021/04/28	6	84.85	3	86.13	85.00	3	25,992	0.01%
2021/04/27	6	86.42	2	88.00	85.00	4	26,046	0.02%
2021/04/26	2.6	89.76	11	89.65	87.50	-8.4	25,947	-0.03%
2021/04/23	5.2	83.86	9	84.68	86.00	-3.9	25,461	-0.02%
2021/04/22	2	83.50	1	82.80	81.80	1	25,531	0.00%
2021/04/21	0	0.00	2	84.11	84.70	-2	25,326	-0.01%
2021/04/20	6	83.12	2	83.29	82.70	4	25,279	0.02%
2021/04/19	2.2	81.91	4.2	81.99	81.50	-2	25,174	-0.01%
2021/04/16	18	85.38	11.4	84.90	84.20	6.7	25,001	0.03%
2021/04/15	3	83.17	4	84.30	85.30	-1	24,721	0.00%
2021/04/14	9.1	83.93	3	85.27	83.50	6.1	24,588	0.02%
2021/04/13	8	87.16	9	88.03	86.70	-1	24,015	0.00%
2021/04/12	16.1	86.82	4	90.30	84.60	12.1	23,619	0.05%
2021/04/09	19.1	90.70	2	90.70	90.00	17.1	23,075	0.07%
2021/04/08	10	84.70	7	85.56	87.50	3	22,332	0.01%
2021/04/07	6.5	78.31	17	78.79	79.60	-10.5	21,988	-0.05%
2021/04/06	10.1	77.43	5	77.00	79.00	5.1	21,735	0.02%
2021/04/01	7	73.29	16	73.24	73.40	-9	21,552	-0.04%
2021/03/31	6.1	72.48	16	72.05	71.50	-9.9	21,285	-0.05%
2021/03/30	57	73.09	44.5	71.77	70.60	12.5	20,950	0.06%
2021/03/29	31.5	69.07	80.1	68.46	69.80	-48.6	20,382	-0.24%
2021/03/26	3	62.97	5	63.08	63.50	-2	19,764	-0.01%
2021/03/25	13	61.68	1	60.92	62.00	12	19,704	0.06%
2021/03/24	48	64.57	22.2	65.30	63.80	25.8	19,452	0.13%
2021/03/23	12.2	64.23	35	64.73	64.60	-22.8	19,161	-0.12%
2021/03/22	45	60.38	34.2	60.46	60.70	10.8	18,520	0.06%
2021/03/19	17	56.65	26	57.83	58.90	-9	18,836	-0.05%
2021/03/18	50.3	58.67	20.3	59.83	56.80	30	18,622	0.16%
2021/03/17	7	55.49	2	55.70	56.00	5	18,373	0.03%
2021/03/16	111	54.93	115	55.28	54.10	-4	18,744	-0.02%	大買/大賣/
2021/03/15	91	54.35	72	54.80	55.50	19	18,995	0.10%
2021/03/12	33	53.14	49	53.04	54.20	-16	18,246	-0.09%
2021/03/11	0	0.00	2	47.88	49.35	-2	16,749	-0.01%
2021/03/09	12	44.88	14	44.65	44.55	-2	16,781	-0.01%
2021/03/08	0	0.00	2	46.28	45.90	-2	16,999	-0.01%
2021/03/05	3	46.65	8	46.65	46.00	-5	17,182	-0.03%
2021/03/04	27	46.96	19	46.47	46.20	8	17,292	0.05%
2021/03/03	27	46.53	32	47.57	47.40	-5	17,303	-0.03%
2021/03/02	43	49.48	43	48.14	47.40	0	17,319	0.00%
2021/02/26	4	49.45	3	49.18	49.65	1	17,310	0.01%
2021/02/25	7	51.76	1	51.00	50.80	6	17,602	0.03%
2021/02/24	32	53.52	33	53.02	51.40	-1	17,560	-0.01%
2021/02/23	41.3	54.61	24	53.06	52.50	17.3	17,379	0.10%
2021/02/22	5	55.08	3	55.30	55.40	2	17,298	0.01%
2021/02/19	7	48.09	16	49.33	50.40	-9	17,428	-0.05%
2021/02/18	4	45.03	7	45.81	45.90	-3	17,457	-0.02%
2021/02/17	6	43.22	15	44.58	44.90	-9	17,725	-0.05%
2021/02/05	5	40.87	7	40.69	40.85	-2	17,177	-0.01%
2021/02/03	3	37.50	1	37.85	36.75	2	16,723	0.01%
2021/02/02	1	37.75	1	38.00	37.70	0	16,691	0.00%
2021/02/01	0	0.00	7	37.46	37.15	-7	16,760	-0.04%
2021/01/29	0	0.00	2	40.10	38.80	-2	16,701	-0.01%
2021/01/28	1	40.25	1	40.50	40.15	0	16,634	0.00%
2021/01/27	1	41.00	8	41.28	40.45	-7	16,604	-0.04%
2021/01/26	3	40.35	3	41.00	40.35	0	16,493	0.00%
2021/01/25	3	41.28	2	41.95	41.35	1	16,416	0.01%
2021/01/22	1	41.70	1	41.80	41.75	0	16,309	0.00%
2021/01/20	6	40.46	3	41.42	40.10	3	16,100	0.02%
2021/01/19	9	42.19	7	42.29	42.30	2	15,900	0.01%
2021/01/18	0	0.00	8	41.67	41.80	-8	15,698	-0.05%
2021/01/15	5	40.62	1	43.00	40.35	4	15,533	0.03%
2021/01/14	5	41.60	0	0.00	41.75	5	15,256	0.03%
2021/01/12	10	41.19	4	41.21	40.50	6	15,159	0.04%
2021/01/11	5	41.50	0	0.00	41.70	5	15,114	0.03%
2021/01/08	1	41.75	2	41.45	41.55	-1	15,051	-0.01%
2021/01/07	0	0.00	4	41.54	42.15	-4	14,924	-0.03%
2021/01/06	20	41.96	21	41.19	40.55	-1	14,789	-0.01%
2021/01/05	1	40.65	5	41.23	41.55	-4	14,699	-0.03%
2021/01/04	1	40.35	5	40.01	40.00	-4	14,590	-0.03%
2020/12/31	6	40.77	4	40.41	40.35	2	14,537	0.01%
2020/12/30	3	41.62	3	41.55	41.35	0	14,426	0.00%
2020/12/29	5	42.19	3	41.20	41.50	2	14,368	0.01%
2020/12/28	1	41.50	7	41.46	42.70	-6	14,232	-0.04%
2020/12/25	1	40.20	21	40.31	40.35	-20	13,906	-0.14%
2020/12/24	25	40.20	10	40.28	40.10	15	13,907	0.11%
2020/12/23	3	39.88	3	39.72	40.05	0	13,870	0.00%
2020/12/22	2	40.80	1	40.80	39.50	1	13,834	0.01%
2020/12/21	2	40.73	3	40.30	40.80	-1	13,747	-0.01%
2020/12/18	5	40.65	5	40.70	40.65	0	13,593	0.00%
2020/12/17	1	40.70	2	40.75	41.00	-1	13,450	-0.01%
2020/12/16	17	41.56	15	41.52	41.25	2	13,282	0.02%
2020/12/15	33	43.69	19.2	42.71	40.65	13.9	12,938	0.11%
2020/12/14	27	42.36	30	42.73	44.00	-3	11,929	-0.03%
2020/12/11	56.1	44.97	58	44.62	43.20	-2	11,507	-0.02%
2020/12/10	13.1	45.14	22	45.09	45.00	-8.9	10,591	-0.08%
2020/12/09	27	43.52	17	43.61	43.65	10	9,790	0.10%
2020/12/08	13	38.78	20.5	40.35	41.30	-7.5	8,874	-0.08%
2020/12/07	8	37.79	2	38.03	37.55	6	8,271	0.07%
2020/12/04	10	37.05	6	37.16	37.00	4	8,265	0.05%
2020/12/03	7	36.92	0	0.00	37.20	7	8,469	0.08%
2020/12/02	2	36.90	10	37.43	37.35	-8	8,338	-0.10%
2020/12/01	8	35.86	7	36.06	35.65	1	8,042	0.01%
2020/11/30	7	37.09	18	37.07	36.90	-11	7,799	-0.14%
2020/11/27	23	35.84	11	35.90	36.00	12	7,571	0.16%
2020/11/26	10	35.48	0	0.00	35.70	10	7,482	0.13%
2020/11/25	12	35.32	13	35.23	35.40	-1	7,353	-0.01%
2020/11/24	2	35.55	6	35.59	35.70	-4	7,354	-0.05%
2020/11/23	1	35.00	3	34.72	34.40	-2	6,980	-0.03%
2020/11/20	43	34.13	20	34.30	34.00	23	6,877	0.33%
2020/11/19	12	34.77	12.6	34.96	34.80	-0.6	6,589	-0.01%
2020/11/18	1	33.40	7.2	33.46	33.65	-6.2	5,773	-0.11%
2020/11/17	34	33.14	55	32.98	33.20	-21	5,525	-0.38%
2020/11/16	12	31.79	16	32.37	32.70	-4	4,780	-0.08%
2020/11/09	0	0.00	3	29.67	29.80	-3	4,132	-0.07%
2020/10/30	2	27.90	0	0.00	27.85	2	5,032	0.04%
2020/10/28	1	28.90	0	0.00	28.75	1	5,114	0.02%
2020/10/26	0	0.00	1	29.50	29.45	-1	5,192	-0.02%
2020/10/22	0	0.00	3	29.60	29.70	-3	5,329	-0.06%
2020/10/21	0	0.00	3	29.92	29.70	-3	5,507	-0.05%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/19	0	0.00	3	29.88	29.30	-3	5,838	-0.05%
2020/10/14	15	29.67	16	29.53	29.60	-1	5,886	-0.02%
2020/10/13	1	29.65	2	28.80	29.65	-1	5,900	-0.02%
2020/10/05	2	28.40	0	0.00	28.35	2	6,483	0.03%
2020/09/30	2	28.25	1	28.20	28.10	1	6,567	0.02%
2020/09/28	0	0.00	1	27.80	28.25	-1	6,596	-0.02%
2020/09/25	4	26.91	0	0.00	26.55	4	6,610	0.06%
2020/09/24	3	27.43	0	0.00	27.35	3	6,600	0.05%
2020/09/23	1	28.45	0	0.00	28.15	1	6,627	0.02%
2020/09/10	0	0.00	1	30.05	29.55	-1	6,689	-0.01%
2020/09/09	2	29.73	0	0.00	30.00	2	6,652	0.03%
2020/09/08	11	30.73	12	31.13	31.20	-1	6,496	-0.02%
2020/09/07	0	0.00	1	30.10	30.10	-1	6,196	-0.02%
2020/09/04	0	0.00	1	29.75	29.90	-1	6,130	-0.02%
2020/08/31	1	30.75	0	0.00	30.10	1	6,174	0.02%
2020/08/28	8	30.03	16	30.29	30.45	-8	6,106	-0.13%
2020/08/27	9	29.67	4	29.98	29.45	5	5,870	0.09%
2020/08/26	2	29.30	2	29.40	29.20	0	5,770	0.00%
2020/08/24	3	27.50	0	0.00	27.55	3	5,646	0.05%
2020/08/20	0	0.00	10	26.65	27.25	-10	5,662	-0.18%
2020/08/19	1	29.60	0	0.00	28.80	1	5,570	0.02%
2020/08/17	1	30.20	1	30.50	29.85	0	5,599	0.00%
2020/08/14	2	29.48	2	29.63	29.60	0	5,567	0.00%
2020/08/13	0	0.00	1	29.20	29.10	-1	5,586	-0.02%
2020/08/12	2	29.33	0	0.00	29.25	2	5,681	0.04%
2020/08/10	12	31.51	20	32.00	31.50	-8	5,841	-0.14%
2020/08/07	0	0.00	20	31.24	31.40	-20	6,055	-0.33%
2020/08/06	23	31.35	6	30.72	31.40	17	5,958	0.29%
2020/08/03	10	29.00	2	28.95	29.15	8	5,722	0.14%
2020/07/31	13	28.86	0	0.00	28.85	13	5,867	0.22%
2020/07/30	2	28.90	0	0.00	29.00	2	5,989	0.03%
2020/07/28	0	0.00	1	28.96	28.15	-1	6,354	-0.02%
2020/07/27	5	29.58	4	29.68	29.00	1	6,352	0.02%
2020/07/24	1	28.55	2	29.13	28.55	-1	6,337	-0.02%
2020/07/23	1	29.80	2	29.95	29.80	-1	6,322	-0.02%
2020/07/22	2	28.80	0	0.00	29.50	2	6,146	0.03%
2020/07/17	1	28.10	1	27.40	27.40	0	6,180	0.00%
2020/07/16	1	28.35	5	28.28	28.10	-4	6,196	-0.06%
2020/07/15	9	29.04	12	29.37	28.60	-3	6,194	-0.05%
2020/07/14	22	30.12	3	29.45	29.70	19	6,214	0.31%
2020/07/13	0	0.00	1	27.55	28.50	-1	5,898	-0.02%
2020/07/10	0	0.00	1	28.40	27.40	-1	5,907	-0.02%
2020/07/09	5	28.58	4	28.61	28.35	1	5,919	0.02%
2020/07/08	3	28.75	1	28.50	28.90	2	5,859	0.03%
2020/07/07	0	0.00	11	28.32	28.25	-11	5,915	-0.19%
2020/07/02	5	28.45	1	28.15	28.45	4	5,993	0.07%
2020/07/01	3	27.60	10	27.91	27.75	-7	5,958	-0.12%
2020/06/30	0	0.00	0.1	27.40	27.40	-0.1	5,927	0.00%
2020/06/24	0	0.00	1	27.20	27.20	-1	5,964	-0.02%
2020/06/19	0	0.00	1	27.30	27.20	-1	6,304	-0.02%
2020/06/18	3	26.72	3	27.00	27.10	0	6,318	0.00%
2020/06/16	1	26.80	4	26.24	26.80	-3	6,410	-0.05%
2020/06/15	0	0.00	10	26.05	25.90	-10	6,540	-0.15%
2020/06/12	6	25.38	5	25.72	26.10	1	6,632	0.02%
2020/06/09	0	0.00	17	27.95	27.55	-17	6,915	-0.25%
2020/06/08	9	27.33	1	27.30	27.30	8	6,978	0.11%
2020/06/05	0	0.00	2	27.13	27.15	-2	7,415	-0.03%
2020/06/03	0	0.00	2	26.33	26.60	-2	7,718	-0.03%
2020/06/02	10	26.35	10	26.25	26.20	0	7,718	0.00%
2020/06/01	1	26.50	12	26.60	26.45	-11	7,741	-0.14%
2020/05/29	5	25.55	5	25.70	26.00	0	7,753	0.00%
2020/05/28	0	0.00	2	26.30	25.80	-2	7,786	-0.03%
2020/05/25	3	26.18	12	26.20	26.25	-9	7,963	-0.11%
2020/05/22	14	26.80	18	27.01	26.55	-4	7,981	-0.05%
2020/05/21	12	26.66	12	26.78	26.60	0	7,919	0.00%
2020/05/20	1	26.45	1	26.20	26.50	0	7,919	0.00%
2020/05/19	24	26.13	11	25.73	25.60	13	7,963	0.16%
2020/05/18	5	26.60	5	26.90	26.45	0	7,852	0.00%
2020/05/15	12	27.09	6	26.78	26.90	6	7,829	0.08%
2020/05/14	8	29.08	13	29.23	28.95	-5	7,662	-0.07%
2020/05/13	1	32.00	0	0.00	32.15	1	7,332	0.01%
2020/05/11	9	32.60	6	32.30	31.80	3	7,263	0.04%
2020/05/08	3	32.60	20	32.42	32.60	-17	7,171	-0.24%
2020/05/07	0	0.00	3	32.20	32.40	-3	7,064	-0.04%
2020/05/06	3	32.23	3	31.87	31.50	0	6,920	0.00%
2020/05/05	1	31.05	1	32.15	31.25	0	6,857	0.00%
2020/05/04	14	31.01	1	30.80	31.70	13	6,763	0.19%
2020/04/30	0	0.00	4	29.96	29.80	-4	6,618	-0.06%
2020/04/29	10	29.43	7	29.54	29.50	3	6,643	0.05%
2020/04/28	5	29.00	9	29.15	29.00	-4	6,557	-0.06%
2020/04/27	2	28.80	2	28.80	28.70	0	6,572	0.00%
2020/04/21	9	28.27	5	28.55	27.40	4	6,809	0.06%
2020/04/20	3	28.10	1	28.35	28.50	2	6,789	0.03%
2020/04/17	2	29.50	1	29.50	27.90	1	6,803	0.01%
2020/04/16	10	27.25	1	27.55	27.50	9	6,668	0.13%
2020/04/15	5	27.06	5	27.22	27.05	0	6,660	0.00%
2020/04/14	0	0.00	6	26.82	26.95	-6	6,646	-0.09%
2020/04/13	1	26.40	0	0.00	26.40	1	6,642	0.02%
2020/04/10	15	26.93	0	0.00	26.75	15	6,658	0.23%
2020/04/09	0	0.00	11	26.37	26.55	-11	6,644	-0.17%
2020/04/08	10	26.25	0	0.00	26.50	10	6,621	0.15%
2020/04/07	0	0.00	3	26.00	25.95	-3	6,563	-0.05%
2020/04/06	10	25.00	0	0.00	25.20	10	6,507	0.15%
2020/03/31	3	25.00	0	0.00	24.80	3	6,578	0.05%
2020/03/30	0	0.00	1	24.65	24.70	-1	6,570	-0.02%
2020/03/27	13	25.10	26	24.63	24.20	-13	6,604	-0.20%
2020/03/26	4	24.15	3	23.77	24.70	1	6,562	0.02%
2020/03/25	23	23.61	0	0.00	24.10	23	6,490	0.35%
2020/03/24	1	21.95	0	0.00	22.00	1	6,531	0.02%
2020/03/23	0	0.00	2	20.93	20.50	-2	7,082	-0.03%
2020/03/20	4	22.18	0	0.00	22.05	4	7,160	0.06%
2020/03/19	0	0.00	6	21.65	20.45	-6	7,299	-0.08%
2020/03/18	0.7	22.75	0	0.00	22.70	0.7	7,771	0.01%
2020/03/17	2	24.85	3	24.30	23.60	-1	8,393	-0.01%
2020/03/16	8	25.08	8	25.73	24.15	0	8,662	0.00%
2020/03/13	6	24.43	10	24.25	25.00	-4	8,620	-0.05%
2020/03/12	11	28.02	11	27.14	26.90	0	8,477	0.00%
2020/03/11	13	29.57	4	30.21	28.85	9	8,351	0.11%
2020/03/10	3	29.70	1	29.50	30.35	2	7,885	0.03%
2020/03/06	1	28.95	0	0.00	28.95	1	7,574	0.01%
2020/03/05	2	29.50	3	29.60	29.55	-1	7,673	-0.01%
2020/03/03	1	29.10	0	0.00	28.75	1	7,675	0.01%
2020/03/02	1	27.70	0	0.00	27.70	1	7,659	0.01%
2020/02/19	1	31.30	0	0.00	31.10	1	7,340	0.01%
2020/02/18	0	0.00	20	30.85	30.90	-20	7,333	-0.27%
2020/02/17	22	31.10	4	31.55	31.30	18	7,303	0.25%
2020/02/14	0	0.00	5	30.90	31.20	-5	7,204	-0.07%
2020/02/13	1	31.15	0	0.00	30.70	1	7,170	0.01%
2020/02/12	7	31.00	0	0.00	31.25	7	7,151	0.10%
2020/02/07	1	30.20	8	30.35	30.10	-7	7,179	-0.10%
2020/02/06	8	31.05	3	30.60	31.05	5	7,142	0.07%
2020/02/05	3	29.50	2	30.00	29.55	1	7,079	0.01%
2020/02/04	2	28.83	2	29.65	29.95	0	7,032	0.00%
2020/02/03	4	28.15	125	27.98	28.20	-121	7,013	-1.73%	大賣/鉅額交易
2020/01/31	1	31.35	1	31.05	30.90	0	6,876	0.00%
2020/01/30	10	31.58	2	31.90	31.50	8	6,837	0.12%
2020/01/20	102	35.09	4.1	35.04	35.00	97.9	6,771	1.45%	大買/
2020/01/17	0	0.00	1	33.80	34.45	-1	6,623	-0.02%
2020/01/16	1	34.00	1	33.90	34.05	0	6,530	0.00%
2020/01/15	5	32.95	23	32.86	32.80	-18	6,565	-0.27%
2020/01/14	13	33.10	13	33.37	33.40	0	6,605	0.00%
2020/01/13	4	32.41	25	32.83	33.05	-21	6,571	-0.32%
2020/01/10	22	31.65	0	0.00	32.00	22	6,531	0.34%
2020/01/09	5	31.56	10	32.25	32.25	-5	6,546	-0.08%
2020/01/08	4	31.01	0	0.00	31.00	4	6,539	0.06%
2020/01/07	20	33.00	0	0.00	31.75	20	6,547	0.31%
2020/01/06	1	32.70	1	32.90	32.90	0	6,549	0.00%
2020/01/03	0	0.00	2	33.55	33.50	-2	6,552	-0.03%
2019/12/30	0	0.00	2	34.80	34.70	-2	7,264	-0.03%
2019/12/27	2	34.90	23	35.03	34.90	-21	7,435	-0.28%
2019/12/26	6	34.60	7	34.31	34.35	-1	7,412	-0.01%
2019/12/25	28	34.70	7	34.65	34.65	21	7,431	0.28%
2019/12/24	3	34.95	3	35.15	34.60	0	7,637	0.00%
2019/12/23	2.1	34.78	1	34.50	34.60	1.1	7,641	0.01%
2019/12/20	1	35.80	2	35.68	35.40	-1	7,599	-0.01%
2019/12/19	1	35.70	0	0.00	35.85	1	7,582	0.01%
2019/12/18	17	37.08	12	37.04	36.50	5	7,469	0.07%
2019/12/17	6	36.20	8	36.11	36.55	-2	6,928	-0.03%
2019/12/16	18.1	35.80	14	35.68	36.55	4.1	6,979	0.06%
2019/12/13	31	36.78	24	35.49	35.45	7	6,843	0.10%
2019/12/12	41	35.85	43	36.16	36.55	-2	6,356	-0.03%
2019/12/11	19	33.59	13	33.23	33.25	6	5,865	0.10%
2019/12/10	0	0.00	2	32.70	31.85	-2	6,126	-0.03%
2019/12/04	3	31.23	0	0.00	31.00	3	6,258	0.05%
2019/12/03	0	0.00	6	32.03	31.95	-6	6,360	-0.09%
2019/12/02	8	31.90	8	32.38	32.40	0	6,477	0.00%
2019/11/29	15	31.95	17	32.20	31.25	-2	6,492	-0.03%
2019/11/28	0	0.00	1	31.80	31.95	-1	6,707	-0.01%
2019/11/27	1	31.50	0	0.00	31.50	1	6,959	0.01%
2019/11/26	0	0.00	3	31.57	31.35	-3	7,101	-0.04%
2019/11/22	0	0.00	1	31.00	30.70	-1	7,709	-0.01%
2019/11/19	6	31.70	6	31.10	31.20	0	7,877	0.00%
2019/11/15	0	0.00	8	30.45	30.30	-8	7,937	-0.10%
2019/11/13	0	0.00	8	30.25	30.10	-8	8,043	-0.10%
2019/11/11	0	0.00	3	30.32	30.05	-3	8,124	-0.04%
2019/11/08	1	29.85	0	0.00	29.75	1	8,166	0.01%
2019/11/07	3	30.98	2	30.60	30.40	1	8,300	0.01%
2019/11/05	1	31.00	0	0.00	31.00	1	8,154	0.01%
2019/11/01	1	31.50	0	0.00	31.35	1	8,112	0.01%
2019/10/31	9	32.24	1	32.15	31.90	8	8,095	0.10%
2019/10/30	1	31.60	0	0.00	31.70	1	8,007	0.01%
2019/10/28	2	31.13	2	31.40	31.30	0	8,060	0.00%
2019/10/24	2	32.60	0	0.00	32.05	2	8,025	0.02%
2019/10/23	18	32.94	20	33.65	32.90	-2	8,006	-0.02%
2019/10/22	9	32.64	0	0.00	32.70	9	7,784	0.12%
2019/10/18	4	31.80	0	0.00	32.05	4	7,730	0.05%
2019/10/17	1	32.40	1	31.95	31.95	0	7,712	0.00%
2019/10/16	1	32.70	1	32.50	31.95	0	7,634	0.00%
2019/10/15	4	32.16	3	32.25	31.85	1	7,579	0.01%
2019/10/14	8	32.65	3	32.75	32.65	5	7,561	0.07%
2019/10/09	5	32.45	30	32.33	32.55	-25	7,503	-0.33%
2019/10/08	8	32.91	6	32.77	32.95	2	7,442	0.03%
2019/10/07	21	33.76	1	34.00	33.70	20	7,316	0.27%
2019/10/04	38	33.32	36	33.52	32.60	2	7,042	0.03%
2019/10/03	1	31.90	12	31.93	32.20	-11	6,547	-0.17%
2019/09/27	1.3	29.85	0	0.00	29.25	1.3	6,219	0.02%
2019/09/26	2	31.63	2	31.38	31.15	0	5,974	0.00%
2019/09/25	1	31.60	0	0.00	31.55	1	5,874	0.02%
2019/09/24	0	0.00	10	31.25	31.35	-10	5,819	-0.17%
2019/09/23	1	31.25	3	31.60	31.45	-2	5,755	-0.03%
2019/09/20	6	31.01	8	31.00	31.00	-2	5,699	-0.04%
2019/09/19	18	30.83	3	31.45	30.80	15	5,637	0.27%
2019/09/18	7	31.81	0	0.00	31.80	7	5,465	0.13%
2019/09/17	5	32.21	10	31.84	32.20	-5	5,354	-0.09%
2019/09/16	6	31.58	5	31.65	31.50	1	5,215	0.02%
2019/09/12	5	32.60	3	32.90	31.90	2	4,978	0.04%
2019/09/11	1	31.25	1	31.05	31.35	0	4,353	0.00%
2019/09/10	1	31.20	2	30.68	30.95	-1	4,312	-0.02%
2019/09/05	8	31.15	2	31.00	31.50	6	4,030	0.15%
2019/09/04	0	0.00	1	30.90	31.00	-1	3,879	-0.03%
2019/09/03	2	30.35	0	0.00	30.50	2	3,727	0.05%
2019/09/02	0	0.00	2	30.70	31.00	-2	3,588	-0.06%
2019/08/30	3	29.70	1	30.30	29.55	2	3,321	0.06%
2019/08/29	2	29.63	5	29.84	29.80	-3	3,012	-0.10%
2019/08/28	3	29.10	0	0.00	29.50	3	2,818	0.11%
2019/08/27	0	0.00	8	27.98	28.50	-8	2,398	-0.33%
2019/08/23	0	0.00	10	27.00	26.60	-10	2,095	-0.48%
2019/08/21	1	27.40	1	27.25	27.10	0	1,934	0.00%
2019/08/19	2	26.80	2	26.65	26.50	0	1,780	0.00%
2019/08/16	13	26.10	20	26.33	26.70	-7	1,715	-0.41%
2019/08/15	2	25.60	0	0.00	25.65	2	1,647	0.12%
2019/08/14	6	26.70	0	0.00	26.15	6	1,629	0.37%
2019/08/13	2	25.65	1.5	25.67	25.85	0.5	1,547	0.03%
2019/08/12	1	26.00	0	0.00	26.05	1	1,474	0.07%
2019/08/08	4	23.35	0	0.00	23.70	4	1,301	0.31%
2019/08/06	2	21.85	0	0.00	22.65	2	1,338	0.15%
2019/07/26	0	0.00	4	25.69	25.50	-4	1,267	-0.32%
2019/07/25	6	26.20	0	0.00	26.20	6	1,249	0.48%
2019/07/19	0	0.00	2	25.00	24.80	-2	1,737	-0.12%
2019/07/18	9	24.74	0	0.00	24.35	9	1,761	0.51%
2019/07/12	0	0.00	4	24.20	24.10	-4	1,970	-0.20%
2019/07/05	0	0.00	10	24.25	24.25	-10	2,148	-0.47%
2019/07/03	10	23.90	0	0.00	23.70	10	2,280	0.44%
2019/06/11	0	0.00	1	22.95	22.55	-1	4,030	-0.02%
2019/06/05	1	22.50	0	0.00	22.50	1	4,443	0.02%
2019/05/28	2	21.95	4	21.80	22.20	-2	5,690	-0.04%
2019/05/23	1	22.45	0	0.00	22.45	1	6,132	0.02%
2019/05/14	7	21.88	0	0.00	23.50	7	7,342	0.10%
2019/05/13	6	24.00	0	0.00	23.10	6	7,348	0.08%
2019/05/10	0	0.00	6	24.27	25.00	-6	7,305	-0.08%
2019/05/07	0	0.00	1	26.50	26.45	-1	7,346	-0.01%
2019/05/02	1	27.30	0	0.00	27.20	1	7,384	0.01%
2019/04/30	1	26.60	1	26.75	27.50	0	7,447	0.00%
2019/04/29	7	26.46	0	0.00	26.35	7	7,620	0.09%
2019/04/26	0	0.00	5	28.00	27.40	-5	7,715	-0.06%
2019/04/25	0	0.00	2	28.60	28.80	-2	7,619	-0.03%
2019/04/24	0	0.00	6	27.62	27.05	-6	7,383	-0.08%
2019/04/23	1	26.70	0	0.00	26.70	1	7,329	0.01%
2019/04/22	2	27.50	0	0.00	27.25	2	7,297	0.03%
2019/04/18	0	0.00	30.3	27.30	27.65	-30.3	7,135	-0.43%
2019/04/17	0	0.00	2	27.18	27.25	-2	7,069	-0.03%
2019/04/12	5	26.05	0	0.00	25.85	5	6,953	0.07%
2019/04/11	10	26.25	1	26.10	26.25	9	6,939	0.13%
2019/04/10	30	25.95	0	0.00	26.10	30	6,910	0.43%
2019/04/09	7	26.50	45	26.45	26.35	-38	6,855	-0.55%
2019/04/03	0	0.00	15	27.80	27.65	-15	6,746	-0.22%
2019/04/02	0	0.00	1	27.20	27.60	-1	6,640	-0.02%
2019/04/01	0	0.00	47	27.46	27.10	-47	6,574	-0.71%
2019/03/29	0	0.00	5	27.03	27.00	-5	6,462	-0.08%
2019/03/28	21	27.45	17	27.55	26.65	4	6,386	0.06%
2019/03/27	10	26.45	11	26.64	26.65	-1	5,921	-0.02%
2019/03/25	15.4	24.59	0	0.00	24.90	15.4	5,699	0.27%
2019/03/22	0	0.00	12	26.09	25.95	-12	5,631	-0.21%
2019/03/21	7	26.10	55	25.60	25.75	-48	5,560	-0.86%
2019/03/20	23	26.20	5	26.10	26.15	18	5,503	0.33%
2019/03/19	4	26.83	9	26.73	25.85	-5	5,469	-0.09%
2019/03/18	0	0.00	8	26.15	25.85	-8	5,318	-0.15%
2019/03/13	6	26.40	21	27.01	26.20	-15	5,226	-0.29%
2019/03/11	0	0.00	10	26.45	26.35	-10	5,027	-0.20%
2019/03/08	10	25.83	1	26.20	25.70	9	4,928	0.18%
2019/03/07	45	26.41	5	26.57	25.70	40	4,738	0.84%
2019/03/06	35	26.32	8	26.64	27.05	27	4,473	0.60%
2019/03/05	20	24.93	1	25.00	24.60	19	4,115	0.46%
2019/03/04	0	0.00	2	25.00	24.90	-2	4,070	-0.05%
2019/02/27	0	0.00	1	25.15	24.60	-1	4,011	-0.02%
2019/02/26	54	24.70	0	0.00	24.40	54	3,944	1.37%
2019/02/25	15	24.35	2	25.50	25.50	13	3,855	0.34%
2019/02/22	2	23.50	0	0.00	23.55	2	3,551	0.06%
2019/02/20	1	24.65	1	24.20	23.35	0	3,482	0.00%
2019/02/19	2	24.05	0	0.00	24.05	2	3,396	0.06%
2019/02/18	3	24.68	2	24.30	24.30	1	3,478	0.03%
2019/02/15	2	24.05	0	0.00	24.35	2	3,345	0.06%
2019/02/14	0	0.00	9	24.05	24.05	-9	3,011	-0.30%
2019/02/13	2	21.90	4	21.70	21.90	-2	2,833	-0.07%
2019/01/22	2	20.50	0	0.00	20.50	2	2,535	0.08%
2019/01/21	9	20.54	0	0.00	21.10	9	2,467	0.36%
2019/01/17	0	0.00	37	19.30	20.75	-37	2,154	-1.72%
2019/01/16	2	18.95	0	0.00	18.90	2	2,068	0.10%
2019/01/09	10	18.75	0	0.00	18.60	10	2,198	0.45%
2018/12/25	2	18.70	0	0.00	18.55	2	2,617	0.08%
2018/12/24	2	18.75	2	19.05	19.00	0	2,658	0.00%
2018/12/22	1	18.80	1	19.00	19.00	0	2,704	0.00%
2018/12/20	5	18.80	0	0.00	18.35	5	2,719	0.18%
2018/12/19	20	19.25	0	0.00	19.30	20	2,686	0.74%
2018/12/12	2	20.05	5	19.60	20.10	-3	2,992	-0.10%
2018/12/11	5	19.20	0	0.00	19.30	5	3,010	0.17%
2018/11/15	3	19.85	0	0.00	19.75	3	3,829	0.08%
2018/11/12	1	21.95	1	21.80	21.65	0	4,022	0.00%
2018/11/06	0	0.00	2	21.10	20.95	-2	4,378	-0.05%
2018/11/02	1	22.00	50	22.10	22.00	-49	4,796	-1.02%
2018/11/01	1	21.70	0	0.00	21.40	1	4,838	0.02%
2018/10/31	2	20.35	2	21.25	21.15	0	4,999	0.00%
2018/10/30	2	19.80	2	19.80	20.00	0	5,209	0.00%
2018/10/29	0	0.00	1	19.90	19.95	-1	5,366	-0.02%
2018/10/26	1	19.95	1	19.75	19.70	0	5,518	0.00%
2018/10/25	3	20.13	53	20.20	19.45	-50	5,851	-0.85%
2018/10/24	5	21.42	5	21.48	21.40	0	6,087	0.00%
2018/10/19	0	0.00	50	21.87	22.10	-50	6,846	-0.73%
2018/10/17	6	23.00	3	22.10	22.00	3	7,000	0.04%
2018/10/12	0	0.00	4	20.90	21.15	-4	7,200	-0.06%
2018/10/11	6	21.13	1	20.90	20.90	5	7,296	0.07%
2018/10/08	1	24.70	3	24.88	24.35	-2	7,428	-0.03%
2018/10/05	0	0.00	2	24.70	23.95	-2	7,481	-0.03%
2018/10/04	4	25.85	0	0.00	25.10	4	7,493	0.05%
2018/10/03	0	0.00	1	26.10	26.05	-1	7,640	-0.01%
2018/09/28	0	0.00	50	26.40	26.25	-50	8,876	-0.56%
2018/09/27	0	0.00	1	27.30	26.55	-1	9,366	-0.01%
2018/09/25	5	26.77	0	0.00	27.05	5	9,574	0.05%
2018/09/21	3	26.87	5	27.00	27.40	-2	9,650	-0.02%
2018/09/20	0	0.00	11	26.05	25.85	-11	9,843	-0.11%
2018/09/18	12	27.84	3	27.70	27.05	9	10,056	0.09%
2018/09/17	1	28.55	0	0.00	28.30	1	10,357	0.01%
2018/09/14	3	28.55	1	29.10	29.15	2	10,728	0.02%
2018/09/11	5	27.80	0	0.00	28.30	5	12,675	0.04%
2018/09/10	1	28.35	4	28.40	27.60	-3	13,046	-0.02%
2018/09/07	1	29.15	0	0.00	29.20	1	13,757	0.01%
2018/09/06	0	0.00	9	29.93	30.75	-9	13,752	-0.07%
2018/09/03	0	0.00	1	31.10	30.65	-1	15,273	-0.01%
2018/08/31	3	31.85	0	0.00	31.95	3	16,229	0.02%
2018/08/29	1	32.10	1	32.00	32.00	0	16,823	0.00%
2018/08/28	1	32.00	0	0.00	31.50	1	17,053	0.01%
2018/08/24	1	30.20	1	30.60	30.25	0	17,313	0.00%
2018/08/23	0	0.00	1	29.75	30.10	-1	17,569	-0.01%
2018/08/20	1	30.80	0	0.00	30.65	1	18,516	0.01%
2018/08/17	5	32.50	3	33.32	32.00	2	18,555	0.01%
2018/08/16	1	33.85	2	32.15	33.85	-1	18,607	-0.01%
2018/08/14	2	33.20	2	33.25	33.45	0	19,038	0.00%
2018/08/13	2	32.75	3	32.47	32.75	-1	19,633	-0.01%
2018/08/09	1	34.80	1	36.00	34.75	0	19,800	0.00%
2018/08/08	3	35.05	3	34.90	34.65	0	19,775	0.00%
2018/08/07	4	35.13	2	35.33	34.60	2	19,894	0.01%
2018/08/06	2	35.18	3	34.78	35.80	-1	20,165	0.00%
2018/08/03	1	34.70	1	35.05	33.90	0	20,322	0.00%
2018/08/02	1	33.70	3	33.30	33.85	-2	20,373	-0.01%
2018/08/01	8	35.35	23	35.02	33.80	-15	20,219	-0.07%
2018/07/31	0	0.00	15	33.84	34.40	-15	19,846	-0.08%
2018/07/30	13	33.02	7	33.34	33.40	6	19,562	0.03%
2018/07/27	15	32.43	14	32.38	32.65	1	19,234	0.01%
2018/07/26	1	30.05	1	30.15	30.30	0	18,826	0.00%
2018/07/25	3	30.55	4	30.60	29.80	-1	18,738	-0.01%
2018/07/24	4	29.36	1	29.55	30.00	3	18,598	0.02%
2018/07/23	3	28.40	0	0.00	28.80	3	18,515	0.02%
2018/07/19	0	0.00	2	29.50	29.50	-2	18,334	-0.01%
2018/07/18	7	29.36	5	29.67	28.90	2	18,219	0.01%
2018/07/17	2	31.23	2	30.83	30.45	0	18,065	0.00%
2018/07/16	2	31.50	2	31.40	31.45	0	17,978	0.00%
2018/07/13	13	30.62	10	30.40	30.40	3	17,879	0.02%
2018/07/12	0	0.00	1	30.10	30.10	-1	17,783	-0.01%
2018/07/11	2	30.70	12	30.78	30.00	-10	17,682	-0.06%
2018/07/10	20	30.97	63	29.79	30.25	-43	17,478	-0.25%
2018/07/09	5	32.68	4	32.29	31.40	1	17,027	0.01%
2018/07/06	15	34.23	7	34.34	33.60	8	16,681	0.05%
2018/07/05	16	33.65	17	34.61	33.40	-1	16,143	-0.01%
2018/07/04	0	0.00	44	32.48	33.10	-44	15,637	-0.28%
2018/07/03	0	0.00	6	32.88	32.00	-6	15,509	-0.04%
2018/07/02	4	32.48	0	0.00	32.50	4	15,395	0.03%
2018/06/29	101	33.74	105	33.99	33.05	-4	15,283	-0.03%	大買/大賣/
2018/06/28	1	32.00	3	32.75	32.60	-2	15,037	-0.01%
2018/06/27	13	33.31	11	32.60	32.60	2	14,940	0.01%
2018/06/26	1	31.20	9	32.15	32.65	-8	14,724	-0.05%
2018/06/25	41	33.98	4	32.89	31.80	37	14,349	0.26%
2018/06/22	27	36.42	18	36.54	35.10	9	13,970	0.06%
2018/06/21	25	35.64	84	35.28	36.65	-59	13,198	-0.45%
2018/06/20	19	34.10	24	34.17	33.35	-5	12,257	-0.04%
2018/06/19	18	33.99	11	34.62	34.45	7	11,924	0.06%
2018/06/15	76	33.60	75	34.46	33.80	1	11,479	0.01%
2018/06/14	0	0.00	5	31.95	31.95	-5	10,659	-0.05%
2018/06/13	75	29.70	57	30.09	29.05	18	10,553	0.17%
2018/06/12	108	31.48	98	31.76	29.80	10	10,228	0.10%	大買/
2018/06/11	38	29.56	35	29.89	31.35	3	9,569	0.03%
2018/06/08	100	28.82	92.6	29.30	28.50	7.5	8,927	0.08%
2018/06/07	2	27.30	3	26.75	28.05	-1	7,940	-0.01%
2018/06/06	5	25.54	2	25.50	25.50	3	7,438	0.04%
2018/06/05	10	26.10	15	26.41	25.55	-5	7,312	-0.07%
2018/06/04	41	25.45	11	26.12	25.20	30	7,085	0.42%
2018/06/01	55	26.02	35	26.80	25.75	20	6,899	0.29%
2018/05/31	6	27.85	4	27.75	26.60	2	6,816	0.03%
2018/05/30	28	28.19	7	28.10	28.00	21	6,585	0.32%
2018/05/29	3	27.28	41	26.74	28.25	-38	5,976	-0.64%
2018/05/28	45	25.30	81	25.52	25.70	-36	5,541	-0.65%
2018/05/25	6	25.67	6	25.64	25.25	0	5,260	0.00%
2018/05/24	32	25.01	34	25.72	25.35	-2	5,062	-0.04%
2018/05/23	14	25.92	15	25.98	25.15	-1	4,873	-0.02%
2018/05/22	9	24.60	12	24.68	24.50	-3	4,464	-0.07%
2018/05/21	30	25.36	35	25.52	25.30	-5	4,290	-0.12%
2018/05/18	4	22.66	3	23.57	24.05	1	3,638	0.03%
2018/05/17	6	22.35	3	22.03	21.90	3	3,352	0.09%
2018/05/16	7	23.35	8	23.11	23.10	-1	3,219	-0.03%
2018/05/15	7	22.99	3	22.87	22.80	4	2,984	0.13%
2018/05/14	41	23.07	37	23.23	23.50	4	2,850	0.14%
2018/05/10	0	0.00	1	19.80	19.80	-1	1,999	-0.05%
2018/04/19	0	0.00	20	18.00	17.90	-20	2,824	-0.71%
2018/04/16	0	0.00	1	17.65	17.50	-1	3,063	-0.03%
2018/03/29	0	0.00	5	18.10	18.10	-5	3,540	-0.14%
2018/03/28	20	18.60	0	0.00	18.45	20	3,559	0.56%
2018/03/23	0	0.00	4	18.20	18.20	-4	3,551	-0.11%
2018/03/22	0	0.00	4	18.85	18.80	-4	3,581	-0.11%
2018/03/20	0	0.00	2	19.10	18.95	-2	3,624	-0.06%
2018/03/14	1	19.60	0	0.00	19.60	1	3,582	0.03%
2018/03/13	0	0.00	1	19.50	19.30	-1	3,572	-0.03%
2018/03/12	0	0.00	1	19.30	19.00	-1	3,549	-0.03%
2018/03/08	10	19.55	21	19.36	19.30	-11	3,549	-0.31%
2018/03/07	21	18.70	1	18.90	18.65	20	3,520	0.57%
2018/03/06	2	19.68	0	0.00	19.60	2	3,511	0.06%
2018/03/05	1	19.25	20	19.10	19.60	-19	3,454	-0.55%
2018/03/02	0	0.00	18	17.85	17.90	-18	3,377	-0.53%
2018/02/22	0	0.00	20	18.10	18.05	-20	3,371	-0.59%
2018/02/09	0	0.00	60	17.30	17.20	-60	3,323	-1.81%
2018/02/06	30	17.60	0	0.00	16.80	30	3,261	0.92%
2018/02/05	30	18.30	0	0.00	18.35	30	3,204	0.94%
2018/01/31	1	19.00	0	0.00	19.15	1	3,286	0.03%
2018/01/30	0	0.00	70	19.00	19.30	-70	3,279	-2.13%
2018/01/29	10	19.43	10	19.75	19.50	0	3,281	0.00%
2018/01/25	18	20.70	0	0.00	19.65	18	3,269	0.55%
2018/01/23	1	20.60	3	20.55	20.50	-2	3,194	-0.06%
2018/01/22	3	21.10	0	0.00	21.10	3	3,165	0.09%
2018/01/19	61	21.20	68	20.94	20.85	-7	3,165	-0.22%
2018/01/18	159	22.60	26	22.90	21.30	133	3,074	4.33%	大買/鉅額交易
2018/01/17	20	22.08	14	22.20	22.20	6	2,943	0.20%
2018/01/16	1	22.35	11	22.24	22.10	-10	2,876	-0.35%
2018/01/15	10	21.58	6	21.33	22.20	4	2,692	0.15%
2018/01/12	1	20.50	0	0.00	20.20	1	2,478	0.04%
2018/01/10	4	20.54	0	0.00	19.90	4	2,405	0.17%
2018/01/09	10	20.41	0	0.00	20.85	10	2,221	0.45%