鈺創 (5351)-中國信託券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.55
漲跌
▼0.65
漲幅
-1.35%
成交量
2,257張
產業
上櫃半導體類股
843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

鈺創 (5351)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/25	1	47.70	1	48.50	47.55	0	6,268	0.00%
2024/04/24	12.3	48.74	11.1	48.60	48.20	1.2	6,378	0.02%
2024/04/23	4	47.16	4	47.18	47.00	0	6,497	0.00%
2024/04/22	8	45.31	1.3	45.24	44.05	6.7	6,937	0.10%
2024/04/19	36.5	45.18	31	46.60	45.50	5.5	7,481	0.07%
2024/04/18	6	48.28	21	48.26	48.20	-15	7,501	-0.20%
2024/04/17	2.3	48.43	11.3	48.33	48.50	-9	7,725	-0.12%
2024/04/16	28.3	48.18	20	48.01	47.60	8.3	7,773	0.11%
2024/04/15	17	51.11	15	51.14	50.20	2	7,719	0.03%
2024/04/12	95	54.01	40	53.72	53.00	55	7,663	0.72%
2024/04/11	8	52.45	9	52.64	52.40	-1	7,305	-0.01%
2024/04/10	28.3	53.78	22.4	53.36	52.50	6	7,296	0.08%
2024/04/09	9.5	52.19	2.5	52.20	52.40	7	7,184	0.10%
2024/04/08	8	52.40	23	52.01	51.80	-15	7,232	-0.21%
2024/04/03	17	52.99	7	53.09	52.10	10	7,337	0.14%
2024/04/02	3	53.10	6	52.83	52.80	-3	7,671	-0.04%
2024/04/01	46	52.83	66	53.03	52.90	-20	7,783	-0.26%
2024/03/29	1	52.00	4	51.53	50.80	-3	7,734	-0.04%
2024/03/28	1	51.90	187	51.17	50.90	-186	7,748	-2.40%	大賣/鉅額交易
2024/03/27	24	52.31	13	52.19	52.00	11	7,800	0.14%
2024/03/26	5	51.90	44.6	52.14	52.00	-39.6	7,791	-0.51%
2024/03/25	3	51.20	24	51.02	51.70	-21	7,732	-0.27%
2024/03/22	6	50.90	3.5	51.07	50.40	2.5	7,963	0.03%
2024/03/21	36	50.55	25	50.80	50.50	11	8,142	0.14%
2024/03/20	4	49.09	2.3	49.06	50.20	1.7	8,284	0.02%
2024/03/19	3	48.77	65	48.72	48.60	-62	8,636	-0.72%
2024/03/18	0	0.00	6	48.45	48.60	-6	8,724	-0.07%
2024/03/15	1	48.55	1	48.90	48.45	0	8,966	0.00%
2024/03/14	7	48.96	7	49.12	49.35	0	9,565	0.00%
2024/03/13	3.5	49.96	2	50.25	49.05	1.5	10,178	0.01%
2024/03/12	8	51.10	10	50.82	51.00	-2	10,233	-0.02%
2024/03/11	4	50.25	4	50.70	51.00	0	10,345	0.00%
2024/03/08	4.9	49.81	32	49.29	49.00	-27.1	10,442	-0.26%
2024/03/07	13.6	50.20	20	50.06	49.50	-6.4	10,625	-0.06%
2024/03/06	9	50.88	12	50.80	50.60	-3	10,930	-0.03%
2024/03/05	9	51.69	3.5	51.79	51.40	5.5	11,163	0.05%
2024/03/04	208	54.35	17	53.59	52.70	191	11,588	1.65%	大買/鉅額交易
2024/03/01	68	53.76	17.1	53.50	52.80	50.9	12,189	0.42%
2024/02/29	31	53.85	55.7	54.22	53.80	-24.7	12,476	-0.20%
2024/02/27	32.3	54.37	45.4	53.90	54.00	-13.1	13,345	-0.10%
2024/02/26	28	52.67	30.6	52.88	53.50	-2.6	14,202	-0.02%
2024/02/23	10.4	52.03	12	52.44	51.30	-1.6	14,639	-0.01%
2024/02/22	42	52.62	39	52.17	52.10	3	15,525	0.02%
2024/02/21	14.1	52.54	4.2	52.58	52.30	9.9	15,791	0.06%
2024/02/20	57.2	53.20	31.1	52.99	52.60	26.1	15,766	0.17%
2024/02/19	10	51.04	5	50.84	51.30	5	15,552	0.03%
2024/02/16	11.9	50.43	17	50.09	50.80	-5.1	15,717	-0.03%
2024/02/15	20	48.34	26	48.53	48.55	-6	15,673	-0.04%
2024/02/05	23.3	48.67	29.2	48.56	48.00	-5.9	15,706	-0.04%
2024/02/02	44	50.53	29	50.62	50.30	15	15,581	0.10%
2024/02/01	4	50.85	1	50.80	50.80	3	15,532	0.02%
2024/01/31	10	51.34	10.1	51.40	51.20	-0.1	15,580	0.00%
2024/01/30	10	51.34	7.5	51.38	51.30	2.5	15,725	0.02%
2024/01/29	6	51.70	0	0.00	51.90	6	15,783	0.04%
2024/01/26	7	51.43	1	51.50	51.30	6	15,783	0.04%
2024/01/25	11	52.00	10.6	51.82	51.50	0.4	15,778	0.00%
2024/01/24	22	53.49	13	53.50	52.60	9	15,725	0.06%
2024/01/23	23	53.85	6	54.23	53.70	17	15,682	0.11%
2024/01/22	8	53.30	18	53.20	54.20	-10	15,614	-0.06%
2024/01/19	7	52.96	32.1	52.29	52.20	-25.1	15,520	-0.16%
2024/01/18	10	52.71	11.5	52.70	52.40	-1.5	15,507	-0.01%
2024/01/17	31.7	53.90	14.5	53.56	53.50	17.2	15,608	0.11%
2024/01/16	115	55.18	112	55.68	54.30	3	15,416	0.02%	大買/大賣/
2024/01/15	91	56.31	95.5	56.26	57.20	-4.5	14,896	-0.03%
2024/01/12	11	53.37	20	53.20	52.90	-9	14,331	-0.06%
2024/01/11	19	53.21	58.6	53.52	53.20	-39.6	14,254	-0.28%
2024/01/10	6.5	52.04	4	52.03	52.00	2.5	14,077	0.02%
2024/01/09	4	51.70	2	52.30	51.20	2	14,025	0.01%
2024/01/08	3.2	52.03	4	51.90	51.60	-0.8	13,983	-0.01%
2024/01/05	5	51.20	1	51.21	51.70	4	13,948	0.03%
2024/01/04	5	50.70	2.5	50.72	50.60	2.5	13,983	0.02%
2024/01/03	2.2	52.08	20.2	51.91	51.20	-18	14,039	-0.13%
2024/01/02	24	52.88	10	52.70	52.50	14	14,051	0.10%
2023/12/29	8.2	53.82	105.1	54.09	54.00	-96.9	13,970	-0.69%	大賣/
2023/12/28	188	53.95	77	54.09	53.80	111	13,852	0.80%	大買/鉅額交易
2023/12/27	57	52.76	16.5	52.69	53.20	40.5	13,525	0.30%
2023/12/26	16	52.14	15	51.65	51.60	1	13,390	0.01%
2023/12/25	9	50.93	7	50.81	50.80	2	13,279	0.02%
2023/12/22	33.3	51.60	36	51.31	51.10	-2.7	13,230	-0.02%
2023/12/21	9.1	50.83	8.3	50.62	50.70	0.8	13,182	0.01%
2023/12/20	7	51.23	12	51.34	51.00	-5	13,115	-0.04%
2023/12/19	41.1	51.70	36	51.05	51.00	5.1	13,050	0.04%
2023/12/18	24.4	53.03	25.5	53.80	53.50	-1.1	12,753	-0.01%
2023/12/15	20.3	53.35	45.1	52.77	52.50	-24.8	12,512	-0.20%
2023/12/14	54	54.10	71	54.63	53.20	-17	12,311	-0.14%
2023/12/13	5	53.40	9.5	53.36	53.60	-4.5	11,917	-0.04%
2023/12/12	43.8	54.20	43	53.20	53.30	0.8	11,899	0.01%
2023/12/11	129.6	54.80	110.1	54.40	53.90	19.5	11,702	0.17%	大買/大賣/
2023/12/08	123.6	53.52	55.9	53.56	53.80	67.7	11,084	0.61%	大買/
2023/12/07	13	50.27	15	50.14	49.80	-2	10,438	-0.02%
2023/12/06	10	50.87	14	50.76	51.00	-4	10,354	-0.04%
2023/12/05	7	50.34	17.2	50.50	50.00	-10.2	10,287	-0.10%
2023/12/04	27	51.40	23.1	51.81	51.10	3.9	10,257	0.04%
2023/12/01	42.4	54.26	55.3	53.11	52.80	-12.8	10,127	-0.13%
2023/11/30	21	53.44	15	53.39	53.10	6	9,951	0.06%
2023/11/29	123.1	53.00	115	52.61	53.80	8.1	9,716	0.08%	大買/大賣/
2023/11/28	131.8	51.94	99.5	52.16	52.60	32.3	9,245	0.35%	大買/
2023/11/27	40.1	51.69	44.3	51.56	50.40	-4.2	8,622	-0.05%
2023/11/24	147.5	54.42	167.1	53.70	53.50	-19.6	8,249	-0.24%	大買/大賣/
2023/11/22	61.1	49.34	100	49.54	50.20	-38.9	5,951	-0.65%
2023/11/21	153.9	49.71	60.4	49.28	48.20	93.6	5,352	1.75%	大買/
2023/11/20	31	46.16	34.7	47.11	47.95	-3.7	4,382	-0.08%
2023/11/17	0	0.00	4.4	43.89	43.60	-4.4	4,030	-0.11%
2023/11/16	1	44.45	13	43.93	43.50	-12	3,995	-0.30%
2023/11/15	66	44.71	46	44.23	43.95	20	3,944	0.51%
2023/11/14	12.1	43.85	23.1	43.94	43.95	-11	3,733	-0.29%
2023/11/13	3	43.38	16	43.42	44.00	-13	3,665	-0.36%
2023/11/10	12	42.59	11	43.05	42.45	1	3,600	0.03%
2023/11/09	4	42.75	1	42.85	42.60	3	3,570	0.08%
2023/11/08	29	42.96	15	42.89	42.90	14	3,588	0.39%
2023/11/07	74	43.84	108	43.93	43.95	-34	3,510	-0.97%	大賣/
2023/11/06	99	43.25	65	43.61	43.60	34	3,345	1.02%
2023/11/03	8	42.08	10	42.19	41.70	-2	3,265	-0.06%
2023/11/02	19	42.02	14	42.14	42.15	5	3,269	0.15%
2023/11/01	3	41.40	10	41.36	41.40	-7	3,258	-0.22%
2023/10/31	13	42.12	9	41.97	40.80	4	3,246	0.12%
2023/10/30	11	42.67	6	42.28	42.30	5	3,253	0.15%
2023/10/27	3	42.00	3	41.67	41.25	0	3,223	0.00%
2023/10/26	15	42.77	13	43.15	41.80	2	3,250	0.06%
2023/10/25	34	43.69	64.6	43.53	43.85	-30.6	3,251	-0.94%
2023/10/24	1	40.70	0	0.00	41.10	1	3,342	0.03%
2023/10/20	3.1	40.76	1	40.90	41.25	2.1	3,501	0.06%
2023/10/19	1	42.50	45	41.81	41.90	-44	3,520	-1.25%
2023/10/18	64	42.99	23	42.59	42.20	41	3,518	1.17%
2023/10/17	11	43.10	0	42.50	42.30	11	3,517	0.31%
2023/10/16	12	42.48	43	42.31	42.10	-31	3,665	-0.85%
2023/10/13	21	43.61	10	43.29	43.15	11	3,695	0.30%
2023/10/12	16	42.97	20	43.68	43.75	-4	3,758	-0.11%
2023/10/11	56.2	43.75	38.6	42.32	42.05	17.6	3,735	0.47%
2023/10/06	2.7	42.70	7.4	42.93	43.45	-4.7	3,671	-0.13%
2023/10/04	2	42.23	3	41.83	41.55	-1	3,606	-0.03%
2023/10/03	12	42.33	14	42.95	42.05	-2	3,598	-0.06%
2023/10/02	9.3	41.65	5.6	41.78	41.60	3.7	3,557	0.10%
2023/09/28	0	0.00	6	41.10	40.05	-6	3,522	-0.17%
2023/09/27	2.2	39.76	1	39.55	39.80	1.2	3,515	0.03%
2023/09/26	8	40.39	3	40.43	40.00	5	3,531	0.14%
2023/09/25	1	42.40	7	42.55	41.85	-6	3,493	-0.17%
2023/09/22	4.4	41.95	2	41.73	42.00	2.4	3,505	0.07%
2023/09/21	2	42.35	3	42.27	41.90	-1	3,526	-0.03%
2023/09/20	0	0.00	9.4	42.99	42.40	-9.4	3,521	-0.27%
2023/09/19	1.1	43.61	1.1	43.23	42.65	0	3,549	0.00%
2023/09/18	0.2	43.80	5	43.96	43.15	-4.8	3,554	-0.14%
2023/09/15	61	44.01	52	43.81	43.95	9	3,572	0.25%
2023/09/14	4	43.09	6	42.92	43.25	-2	3,515	-0.06%
2023/09/13	5.3	41.86	1	41.80	41.50	4.3	3,505	0.12%
2023/09/12	4	42.05	14.1	42.24	42.00	-10.1	3,582	-0.28%
2023/09/11	3	42.05	3.1	42.16	41.80	-0.1	3,617	0.00%
2023/09/08	8	42.89	3	42.90	42.35	5	3,684	0.14%
2023/09/07	7	43.61	11.5	44.10	44.10	-4.5	3,710	-0.12%
2023/09/06	8	44.19	12	43.74	43.50	-4	3,614	-0.11%
2023/09/05	42.4	43.91	31.2	43.81	43.40	11.2	3,523	0.32%
2023/09/04	6	42.01	8	42.23	42.40	-2	3,340	-0.06%
2023/09/01	1.3	41.36	0	0.00	41.15	1.3	3,293	0.04%
2023/08/31	23	42.11	6	42.28	41.35	17	3,266	0.52%
2023/08/30	15	40.81	174	40.59	40.70	-159	3,207	-4.96%	大賣/鉅額交易
2023/08/29	2.7	39.79	5	39.61	39.65	-2.3	3,229	-0.07%
2023/08/28	3.2	38.95	0	39.00	38.95	3.2	3,278	0.10%
2023/08/25	0	0.00	4	39.43	39.00	-4	3,489	-0.11%
2023/08/24	0	0.00	0.1	39.30	38.95	-0.1	3,530	0.00%
2023/08/23	2	39.00	0	0.00	38.95	2	3,612	0.06%
2023/08/22	5.1	39.45	0	0.00	38.90	5.1	3,634	0.14%
2023/08/21	1.2	39.71	0	0.00	39.50	1.2	3,662	0.03%
2023/08/17	0	0.00	1	40.05	40.20	-1	3,728	-0.03%
2023/08/16	3	39.18	4	39.28	39.70	-1	3,749	-0.03%
2023/08/15	0	0.00	0.1	38.80	39.10	-0.1	3,762	0.00%
2023/08/14	46.2	39.19	2	38.80	38.20	44.2	3,789	1.17%
2023/08/11	2	40.35	2	40.35	40.25	0	3,911	0.00%
2023/08/10	1	40.80	0	0.00	40.25	1	3,960	0.03%
2023/08/09	33.2	41.00	2	41.20	40.90	31.2	3,957	0.79%
2023/08/08	32.2	41.78	20	42.45	41.60	12.2	3,959	0.31%
2023/08/07	21.2	41.81	0	0.00	41.95	21.2	3,956	0.54%
2023/08/04	0	0.00	3	40.88	40.90	-3	3,960	-0.08%
2023/08/02	8.5	41.41	23	41.96	41.15	-14.5	3,987	-0.36%
2023/08/01	3	42.78	7	42.89	42.25	-4	3,964	-0.10%
2023/07/31	9	43.54	2	42.67	42.65	7	3,998	0.17%
2023/07/28	14.7	44.47	21.7	44.10	44.00	-7	3,989	-0.18%
2023/07/27	50	45.07	53	45.26	45.00	-3	3,924	-0.08%
2023/07/26	6	43.65	12	43.97	43.70	-6	3,610	-0.17%
2023/07/25	9.7	43.73	8.3	43.49	42.60	1.4	3,529	0.04%
2023/07/24	6.3	43.10	6.1	43.19	43.25	0.2	3,515	0.00%
2023/07/21	2.2	42.62	1	42.70	42.70	1.2	3,497	0.03%
2023/07/20	5	43.77	12	43.58	43.35	-7	3,532	-0.20%
2023/07/19	28	43.56	16	43.50	43.20	12	3,479	0.34%
2023/07/18	11.2	41.82	5	41.57	41.50	6.2	3,366	0.18%
2023/07/17	64	41.95	151	42.40	42.10	-87	3,377	-2.58%	大賣/
2023/07/14	98	41.88	7	41.76	42.05	91	3,321	2.74%
2023/07/13	4	40.50	2	40.65	40.60	2	3,311	0.06%
2023/07/12	4.6	40.41	2.5	40.94	40.10	2.1	3,328	0.06%
2023/07/11	2	40.65	0	0.00	40.60	2	3,377	0.06%
2023/07/10	3	40.77	4.5	40.88	40.60	-1.5	3,564	-0.04%
2023/07/07	2	41.00	0	0.00	40.90	2	3,764	0.05%
2023/07/06	1	41.70	0	42.00	41.80	1	3,989	0.02%
2023/07/05	2	42.15	0	0.00	42.00	2	4,029	0.05%
2023/07/04	3.9	41.94	2	42.10	41.90	1.9	4,106	0.05%
2023/07/03	5	42.51	0	0.00	42.25	5	4,136	0.12%
2023/06/30	0	0.00	8.4	41.91	42.35	-8.4	4,395	-0.19%
2023/06/29	5	42.36	4.2	42.50	42.15	0.8	4,523	0.02%
2023/06/28	3	42.20	5.4	41.90	41.70	-2.4	4,534	-0.05%
2023/06/27	10	42.18	5	42.41	41.65	5	4,594	0.11%
2023/06/26	0	0.00	7	42.91	42.65	-7	4,655	-0.15%
2023/06/21	0.2	43.80	1	43.80	43.70	-0.8	4,823	-0.02%
2023/06/20	2	44.73	19	44.72	44.55	-17	5,025	-0.34%
2023/06/19	3	44.70	4	44.46	44.45	-1	5,051	-0.02%
2023/06/16	10	45.73	10.1	45.99	45.60	-0.1	5,065	0.00%
2023/06/15	1	45.60	6	45.41	45.50	-5	5,010	-0.10%
2023/06/14	21	45.68	8	45.54	45.45	13	4,990	0.26%
2023/06/13	10	45.17	13.2	45.09	44.95	-3.2	4,966	-0.07%
2023/06/09	1	43.40	2	43.98	44.20	-1	4,924	-0.02%
2023/06/08	1	43.10	6	43.20	43.20	-5	4,968	-0.10%
2023/06/07	12	44.02	1	43.95	44.20	11	5,035	0.22%
2023/06/06	3	44.48	1	43.85	43.40	2	5,144	0.04%
2023/06/05	10	44.39	13	44.72	44.55	-3	5,204	-0.06%
2023/06/02	8	44.33	9	44.38	43.75	-1	5,230	-0.02%
2023/06/01	20.2	44.25	2	44.45	44.15	18.2	5,248	0.35%
2023/05/31	34	45.60	46.3	45.56	45.30	-12.3	5,333	-0.23%
2023/05/30	6.3	43.87	1	43.90	43.90	5.3	5,180	0.10%
2023/05/29	3	44.15	15	43.53	44.30	-12	5,156	-0.23%
2023/05/26	8	42.75	23	42.58	42.30	-15	5,175	-0.29%
2023/05/25	2	43.83	0.2	43.00	42.95	1.9	5,220	0.04%
2023/05/23	67	43.34	67.1	43.36	43.15	-0.1	5,274	0.00%
2023/05/22	0	0.00	3	42.55	42.70	-3	5,305	-0.06%
2023/05/19	8	42.04	11	42.02	41.70	-3	5,344	-0.06%
2023/05/18	4	42.65	9.3	42.44	42.35	-5.3	5,411	-0.10%
2023/05/17	16	42.54	14	42.90	42.70	2	5,412	0.04%
2023/05/16	0	0.00	1	41.76	41.95	-1	5,321	-0.02%
2023/05/15	3	40.20	0	0.00	40.05	3	5,302	0.06%
2023/05/12	0	0.00	2	40.13	40.95	-2	5,382	-0.04%
2023/05/11	1.1	40.27	10	39.85	39.80	-8.9	5,460	-0.16%
2023/05/10	1.2	40.35	0	0.00	40.55	1.2	5,578	0.02%
2023/05/09	7.2	40.34	1	40.15	40.30	6.2	5,652	0.11%
2023/05/08	1.3	41.18	1	41.10	40.75	0.3	5,775	0.00%
2023/05/05	2.4	40.82	2	40.80	40.55	0.4	6,488	0.01%
2023/05/04	3	41.10	2	41.00	41.00	1	6,814	0.01%
2023/05/03	14	42.18	10	42.15	42.05	4	6,917	0.06%
2023/05/02	3	43.28	5	43.51	43.25	-2	7,043	-0.03%
2023/04/28	11	43.13	16	43.17	43.05	-5	7,117	-0.07%
2023/04/27	2	41.93	0	0.00	41.85	2	7,096	0.03%
2023/04/26	5	40.94	1	40.25	41.40	4	7,073	0.06%
2023/04/25	25.1	41.71	33	41.69	41.55	-7.9	7,110	-0.11%
2023/04/24	20	44.03	77	43.87	43.55	-57	7,090	-0.80%
2023/04/21	13	44.38	15	44.61	44.25	-2	7,131	-0.03%
2023/04/20	5	45.96	7.1	46.03	45.55	-2.1	7,194	-0.03%
2023/04/19	6	46.63	2	46.35	46.25	4	7,245	0.06%
2023/04/18	18	46.43	2	47.03	46.25	16	7,313	0.22%
2023/04/17	11.1	46.84	4	46.60	46.55	7.1	7,442	0.10%
2023/04/14	3	47.02	5	47.07	46.75	-2	7,485	-0.03%
2023/04/13	49	48.64	23.2	47.91	47.15	25.8	7,464	0.35%
2023/04/12	6.2	48.61	15	48.78	49.45	-8.8	7,295	-0.12%
2023/04/11	23.9	48.12	24	47.93	48.40	-0.1	7,151	0.00%
2023/04/10	5.2	46.72	7	46.65	46.45	-1.8	7,133	-0.03%
2023/04/07	9	47.54	11	47.61	47.25	-2	7,124	-0.03%
2023/04/06	1	46.65	5	47.05	47.05	-4	7,073	-0.06%
2023/03/31	23	47.55	20	47.87	47.40	3	7,123	0.04%
2023/03/30	20.1	46.63	26	46.77	46.60	-6	6,883	-0.09%
2023/03/29	4	45.21	0	0.00	45.30	4	6,775	0.06%
2023/03/28	10.2	45.69	9	46.00	45.00	1.2	6,792	0.02%
2023/03/27	70.2	47.09	57	47.53	46.40	13.2	6,758	0.20%
2023/03/24	15.1	47.64	25	47.49	47.55	-9.9	6,749	-0.15%
2023/03/23	223	46.16	225.5	46.56	47.25	-2.5	6,585	-0.04%	大買/大賣/
2023/03/22	10	45.24	3	44.98	44.60	7	6,383	0.11%
2023/03/21	5.1	43.87	1	44.00	44.50	4.1	6,379	0.06%
2023/03/20	1.6	42.93	1	43.75	43.75	0.6	6,379	0.01%
2023/03/17	1	42.20	0.1	43.00	42.40	0.9	6,415	0.01%
2023/03/16	1.1	42.88	6	42.21	42.20	-4.9	6,449	-0.08%
2023/03/15	5	43.81	9	43.78	43.55	-4	6,491	-0.06%
2023/03/14	4.3	43.93	1	43.75	43.75	3.3	6,575	0.05%
2023/03/13	3	44.17	8	44.28	44.80	-5	6,666	-0.08%
2023/03/10	19	46.11	16	46.43	45.50	3	6,818	0.04%
2023/03/09	14	48.81	9	48.40	47.50	5	7,277	0.07%
2023/03/08	15	48.60	27	48.61	48.35	-12	7,514	-0.16%
2023/03/07	1	48.50	11.1	48.57	48.35	-10.1	7,530	-0.13%
2023/03/06	19	48.29	7.1	48.30	48.10	11.9	7,537	0.16%
2023/03/03	19	47.99	11	48.19	48.05	8	7,607	0.11%
2023/03/02	6	47.43	3	47.32	47.15	3	7,653	0.04%
2023/03/01	0	0.00	2	46.90	46.95	-2	7,783	-0.03%
2023/02/24	13	47.33	6	47.05	47.20	7	8,332	0.08%
2023/02/23	2	47.78	4	48.19	48.00	-2	8,294	-0.02%
2023/02/22	2	46.73	0	0.00	47.00	2	8,496	0.02%
2023/02/21	5.3	48.03	5.3	47.94	47.75	-0.1	8,597	0.00%
2023/02/20	10	48.01	12.2	48.09	47.80	-2.2	8,852	-0.02%
2023/02/17	8.1	47.55	3	47.67	47.75	5.1	8,914	0.06%
2023/02/16	2.5	47.14	8	46.43	47.70	-5.5	8,979	-0.06%
2023/02/15	5	46.15	1	45.95	45.85	4	9,173	0.04%
2023/02/14	8	46.68	4	46.99	46.40	4	9,329	0.04%
2023/02/13	5	45.90	1	45.75	45.65	4	9,510	0.04%
2023/02/10	17.5	46.78	25	46.47	46.25	-7.5	10,012	-0.07%
2023/02/09	11	47.95	14	47.53	47.40	-3	10,143	-0.03%
2023/02/08	3.5	48.81	11	48.50	48.25	-7.5	10,137	-0.07%
2023/02/07	9	48.07	8.5	47.88	48.05	0.5	10,081	0.00%
2023/02/06	13	47.53	19.2	47.46	48.00	-6.2	10,100	-0.06%
2023/02/03	82	48.78	78	48.34	48.00	4	10,088	0.04%
2023/02/02	80.1	46.78	126	46.86	46.95	-45.9	9,773	-0.47%	大賣/
2023/02/01	48	45.20	8.1	44.88	44.85	39.9	9,861	0.40%
2023/01/31	5	44.11	5.5	44.30	45.10	-0.5	10,004	-0.01%
2023/01/30	22	43.39	46.1	43.16	43.55	-24.1	9,899	-0.24%
2023/01/17	1	41.50	0	0.00	41.55	1	9,854	0.01%
2023/01/16	19.2	42.27	2.7	41.78	41.60	16.5	9,901	0.17%
2023/01/13	35.2	42.76	10	42.75	42.15	25.2	9,912	0.25%
2023/01/12	22.2	43.27	16	42.65	42.65	6.2	9,879	0.06%
2023/01/11	17	43.53	11	43.22	43.40	6	9,875	0.06%
2023/01/10	9	43.74	10.1	43.75	43.20	-1.1	9,870	-0.01%
2023/01/09	28	43.74	22	43.40	43.10	6	9,794	0.06%
2023/01/06	34	42.85	7	42.86	42.75	27	9,753	0.28%
2023/01/05	6	42.64	8	42.56	42.80	-2	9,746	-0.02%
2023/01/04	45	41.54	11	41.69	41.95	34	9,646	0.35%
2023/01/03	9	40.39	9	40.59	40.85	0	9,627	0.00%
2022/12/30	4	40.05	5	39.71	39.50	-1	9,640	-0.01%
2022/12/29	8	39.80	16	40.01	40.05	-8	9,685	-0.08%
2022/12/28	107	42.49	109	42.29	41.05	-2	9,763	-0.02%	大買/大賣/
2022/12/27	8	41.39	8	41.35	41.10	0	9,651	0.00%
2022/12/26	3	40.83	7	40.88	40.95	-4	9,696	-0.04%
2022/12/23	103	39.25	110	40.28	40.70	-7	9,735	-0.07%	大買/大賣/
2022/12/22	5	39.42	2	39.48	39.20	3	9,714	0.03%
2022/12/21	3	38.95	3	39.02	38.80	0	9,754	0.00%
2022/12/20	5	39.98	41	39.52	39.00	-36	9,774	-0.37%
2022/12/19	5	40.24	8	40.16	40.55	-3	9,824	-0.03%
2022/12/16	27.1	40.03	6.5	40.21	40.10	20.6	9,835	0.21%
2022/12/15	5	41.89	1	41.80	41.80	4	9,794	0.04%
2022/12/14	17	41.78	16	42.05	41.95	1	9,811	0.01%
2022/12/13	2	41.80	2	41.98	41.20	0	9,820	0.00%
2022/12/12	2	41.88	4	41.66	41.70	-2	9,859	-0.02%
2022/12/09	39.3	43.67	9.3	43.54	42.70	30	9,860	0.30%
2022/12/08	1	43.65	1	43.60	43.55	0	9,829	0.00%
2022/12/07	8.5	43.74	57	43.06	42.80	-48.5	9,854	-0.49%
2022/12/06	19	45.60	25.3	45.33	44.75	-6.3	9,804	-0.06%
2022/12/05	7.3	46.61	9	46.55	46.50	-1.7	9,717	-0.02%
2022/12/02	47	46.15	35	46.33	46.25	12	9,591	0.12%
2022/12/01	122.5	46.35	70	46.03	45.20	52.5	9,427	0.56%	大買/
2022/11/30	27	45.22	68	45.07	45.30	-41	8,980	-0.46%
2022/11/29	20	43.23	18	43.43	43.55	2	8,727	0.02%
2022/11/28	4	42.94	14	42.60	42.70	-10	8,702	-0.11%
2022/11/25	29	43.20	16	43.19	42.90	13	8,669	0.15%
2022/11/24	40	43.72	35	43.24	43.90	5	8,568	0.06%
2022/11/23	41.5	42.02	19.4	42.03	42.25	22.1	8,440	0.26%
2022/11/22	177.2	42.93	208.1	42.71	41.65	-30.9	8,306	-0.37%	大買/大賣/
2022/11/21	19	40.78	1	40.60	40.45	18	7,793	0.23%
2022/11/18	40	41.32	36	41.34	40.60	4	7,794	0.05%
2022/11/17	30	40.56	6	40.79	40.40	24	7,570	0.32%
2022/11/16	36	40.23	56.1	40.47	40.60	-20.1	7,472	-0.27%
2022/11/15	30	38.62	13	38.96	39.15	17	7,217	0.24%
2022/11/14	35	39.69	29	39.52	39.45	6	7,152	0.08%
2022/11/11	40	39.75	44.1	39.86	38.95	-4.1	7,086	-0.06%
2022/11/10	18	38.87	29	39.21	38.90	-11	6,848	-0.16%
2022/11/09	37	38.53	49	37.97	38.80	-12	6,755	-0.18%
2022/11/08	125	39.13	123.1	38.41	37.55	1.9	6,709	0.03%	大買/大賣/
2022/11/07	21	35.61	22.4	37.56	38.25	-1.4	6,292	-0.02%
2022/11/04	3	34.85	51	34.61	34.80	-48	6,173	-0.78%
2022/11/03	20	34.83	21	34.99	34.85	-1	6,121	-0.02%
2022/11/02	59.4	35.06	10	35.06	34.75	49.4	6,078	0.81%
2022/11/01	8	34.37	12	34.56	34.50	-4	6,018	-0.07%
2022/10/31	82	34.95	39	34.88	34.80	43	5,902	0.73%
2022/10/28	97.5	33.77	53.1	33.78	33.95	44.4	5,566	0.80%
2022/10/27	72	32.22	73.5	32.55	32.40	-1.5	5,176	-0.03%
2022/10/26	3.1	30.90	1	31.08	30.40	2	4,961	0.04%
2022/10/25	12	31.28	1	31.25	31.25	11	4,968	0.22%
2022/10/24	14	31.93	14.2	32.30	31.85	-0.2	4,995	0.00%
2022/10/20	0.8	32.10	2.1	31.59	31.70	-1.3	5,051	-0.03%
2022/10/19	25	32.85	25	32.67	32.10	0	5,119	0.00%
2022/10/18	2	32.98	3	33.22	32.70	-1	5,154	-0.02%
2022/10/17	1	30.30	22.6	31.40	32.30	-21.6	5,289	-0.41%
2022/10/14	6	31.53	25	31.41	31.70	-19	5,412	-0.35%
2022/10/13	7	30.70	10	29.62	29.25	-3	5,512	-0.05%
2022/10/12	4	31.48	4	31.90	31.75	0	5,457	0.00%
2022/10/11	4.2	31.91	3	32.48	31.60	1.2	5,475	0.02%
2022/10/07	3	34.95	3	35.52	34.50	0	5,526	0.00%
2022/10/06	10	34.95	5	35.18	35.20	5	5,629	0.09%
2022/10/05	40	36.88	39	36.10	34.95	1	5,636	0.02%
2022/10/04	18	36.69	14	36.11	35.65	4	5,617	0.07%
2022/10/03	5	35.15	11	35.39	35.60	-6	5,559	-0.11%
2022/09/30	3	32.75	3	33.03	34.10	0	5,627	0.00%
2022/09/29	14	33.72	12	33.91	33.10	2	5,738	0.03%
2022/09/28	9	34.06	3	34.40	32.60	6	5,819	0.10%
2022/09/27	5	35.08	11	35.28	35.70	-6	5,958	-0.10%
2022/09/26	3	35.62	4	35.14	34.50	-1	6,078	-0.02%
2022/09/23	7	38.75	11.2	38.29	37.80	-4.2	6,239	-0.07%
2022/09/22	3.2	39.21	8	38.85	39.40	-4.8	6,308	-0.08%
2022/09/21	2	38.40	1	38.85	38.50	1	6,365	0.02%
2022/09/20	5	39.47	4.3	39.40	39.45	0.7	6,477	0.01%
2022/09/19	4	38.60	78	38.35	38.80	-74	6,824	-1.08%
2022/09/16	1.3	40.89	3.5	40.06	39.65	-2.2	7,069	-0.03%
2022/09/15	2.1	42.11	3.2	41.78	41.50	-1.1	7,099	-0.02%
2022/09/14	1.1	41.12	1	41.50	41.40	0.1	7,206	0.00%
2022/09/13	12	47.21	13	46.21	46.15	-1	7,262	-0.01%
2022/09/12	4	47.70	2	47.73	47.30	2	7,346	0.03%
2022/09/08	4	46.89	18	46.75	46.70	-14	7,432	-0.19%
2022/09/07	13	46.95	4	47.24	46.60	9	7,553	0.12%
2022/09/06	11	47.62	62.4	48.07	47.35	-51.4	7,572	-0.68%
2022/09/05	25	52.23	6	51.17	50.00	19	7,599	0.25%
2022/09/02	25	53.45	8	52.71	53.10	17	7,636	0.22%
2022/09/01	12	51.88	18	52.22	52.10	-6	7,613	-0.08%
2022/08/31	32	52.80	2	51.90	52.70	30	7,630	0.39%
2022/08/30	11	51.89	6	51.80	51.90	5	7,728	0.06%
2022/08/29	5	50.16	8.3	49.92	50.00	-3.3	7,732	-0.04%
2022/08/26	7	52.21	2	52.80	52.20	5	7,805	0.06%
2022/08/25	4.5	52.70	10	52.50	52.00	-5.5	8,220	-0.07%
2022/08/24	6	51.43	3	51.20	51.20	3	8,305	0.04%
2022/08/23	7.2	51.22	4	52.15	52.30	3.2	8,552	0.04%
2022/08/22	0	0.00	5	52.00	51.60	-5	8,669	-0.06%
2022/08/19	4	52.03	3.5	52.27	51.50	0.5	8,818	0.01%
2022/08/18	2	51.35	5	51.86	51.70	-3	8,915	-0.03%
2022/08/17	4.1	51.39	2	51.70	51.30	2.1	9,106	0.02%
2022/08/16	16	51.49	7	51.59	51.50	9	9,326	0.10%
2022/08/15	109	51.51	22.7	51.92	52.10	86.3	9,447	0.91%	大買/
2022/08/12	1	49.50	6	48.84	49.40	-5	9,588	-0.05%
2022/08/11	10.1	48.26	10.3	48.30	47.15	-0.2	9,883	0.00%
2022/08/10	4	47.60	3	47.62	47.25	1	10,563	0.01%
2022/08/09	1	48.50	4	48.68	48.55	-3	10,981	-0.03%
2022/08/08	4	46.88	10	47.85	48.45	-6	11,091	-0.05%
2022/08/05	1	48.35	4	48.48	48.30	-3	11,205	-0.03%
2022/08/04	2	47.83	2	47.33	47.65	0	11,322	0.00%
2022/08/03	10.5	48.86	96.6	48.54	47.95	-86.2	11,415	-0.75%
2022/08/02	7	49.76	5	49.53	49.85	2	11,556	0.02%
2022/08/01	0	0.00	2	51.70	51.80	-2	11,645	-0.02%
2022/07/29	7	51.73	3.4	51.74	51.30	3.6	11,832	0.03%
2022/07/28	3	51.80	4	51.35	50.50	-1	12,076	-0.01%
2022/07/27	4	51.13	6	50.67	51.80	-2	12,067	-0.02%
2022/07/26	7.2	51.19	25	50.90	50.60	-17.8	12,082	-0.15%
2022/07/25	10.2	53.82	17	53.46	53.10	-6.8	12,159	-0.06%
2022/07/22	37	54.80	54.1	53.66	53.50	-17.1	12,203	-0.14%
2022/07/21	42	54.00	72	54.50	54.60	-30	12,211	-0.25%
2022/07/20	62.1	53.35	14	53.37	52.80	48.1	12,141	0.40%
2022/07/19	2.6	51.30	2	51.55	51.20	0.6	12,121	0.00%
2022/07/18	12.2	51.76	9.1	51.68	51.60	3.1	12,265	0.03%
2022/07/15	3.2	50.72	6	50.87	50.90	-2.8	12,369	-0.02%
2022/07/14	4.3	48.44	12	48.46	49.85	-7.7	12,392	-0.06%
2022/07/13	12.1	48.79	13	48.82	47.30	-0.9	12,370	-0.01%
2022/07/12	22.1	46.93	50	46.97	46.40	-27.9	12,471	-0.22%
2022/07/11	11	49.69	4	49.66	49.55	7	12,595	0.06%
2022/07/08	11.3	51.12	30	50.79	50.20	-18.7	12,660	-0.15%
2022/07/07	12.3	48.61	19.4	48.23	49.85	-7.1	12,593	-0.06%
2022/07/06	13.2	49.01	16.5	49.83	47.05	-3.3	12,540	-0.03%
2022/07/05	32	49.32	46.3	48.95	49.85	-14.3	12,587	-0.11%
2022/07/04	12	49.36	11	49.46	48.70	1	12,456	0.01%
2022/07/01	40.1	51.12	31.3	52.55	49.50	8.9	12,473	0.07%
2022/06/30	13.7	56.02	14.6	56.06	55.00	-0.9	12,261	-0.01%
2022/06/29	11.7	57.55	14.4	57.62	57.90	-2.7	12,205	-0.02%
2022/06/28	19.1	59.87	35	60.02	59.30	-15.9	12,197	-0.13%
2022/06/27	44	62.22	36.6	62.24	61.60	7.4	12,393	0.06%
2022/06/24	70	59.48	68	59.56	59.30	2	12,246	0.02%
2022/06/23	13.1	56.18	5	56.46	55.80	8.1	12,032	0.07%
2022/06/22	30.1	57.81	5	58.02	56.30	25.1	12,226	0.21%
2022/06/21	3.1	59.01	6	59.17	59.70	-2.9	12,337	-0.02%
2022/06/20	3.8	58.99	21	59.65	57.80	-17.2	12,706	-0.14%
2022/06/17	23	61.86	22	60.55	62.90	1	12,700	0.01%
2022/06/16	14	63.59	14	63.73	62.00	0	12,794	0.00%
2022/06/15	10	64.29	9	63.97	63.90	1	12,834	0.01%
2022/06/14	13	63.95	16	63.83	64.60	-3	13,111	-0.02%
2022/06/13	13	64.28	17	64.51	63.80	-4	13,131	-0.03%
2022/06/10	7	67.31	17.2	67.25	67.40	-10.2	13,181	-0.08%
2022/06/09	4	68.48	11.1	68.37	68.40	-7.1	13,263	-0.05%
2022/06/08	13.4	69.80	12	69.55	69.10	1.4	13,355	0.01%
2022/06/07	8.1	68.41	4.7	68.39	68.40	3.4	13,423	0.03%
2022/06/06	9	69.20	22	69.00	68.90	-13	13,620	-0.10%
2022/06/02	66	71.83	32.4	71.96	70.40	33.6	13,962	0.24%
2022/06/01	20	69.67	6	69.75	69.30	14	13,802	0.10%
2022/05/31	9.4	69.73	17	69.89	68.90	-7.6	14,118	-0.05%
2022/05/30	6	69.00	17	69.02	68.60	-11	14,668	-0.07%
2022/05/27	22	68.38	23	68.53	68.30	-1	14,961	-0.01%
2022/05/26	22	67.00	32	66.85	66.60	-10	14,941	-0.07%
2022/05/25	16	67.78	24	67.32	67.80	-8	15,077	-0.05%
2022/05/24	26.8	66.72	14	66.91	65.80	12.8	15,192	0.08%
2022/05/23	25.4	69.04	16	69.01	68.00	9.4	15,277	0.06%
2022/05/20	35.2	68.55	26	68.73	68.10	9.2	15,435	0.06%
2022/05/19	74.9	67.78	83	67.53	70.00	-8.1	15,942	-0.05%
2022/05/18	106.9	68.92	108.5	68.74	67.20	-1.7	16,525	-0.01%	大買/大賣/
2022/05/17	49.1	66.07	54	65.91	68.30	-5	16,955	-0.03%
2022/05/16	16	63.11	19	63.26	62.10	-3	16,809	-0.02%
2022/05/13	15	61.87	5	61.82	61.90	10	16,839	0.06%
2022/05/12	18	60.12	5	59.80	59.00	13	16,891	0.08%
2022/05/11	11.6	60.59	28	60.15	59.90	-16.4	17,012	-0.10%
2022/05/10	37	62.04	9	61.57	62.00	28	17,418	0.16%
2022/05/09	20	64.16	14.1	64.59	62.70	5.9	17,530	0.03%
2022/05/06	17.1	65.68	22	65.60	66.80	-4.9	17,569	-0.03%
2022/05/05	27.1	67.13	24	66.81	67.90	3.1	17,534	0.02%
2022/05/04	21	63.84	27	63.53	63.00	-6	17,352	-0.03%
2022/05/03	7	63.04	4	62.75	63.70	3	17,458	0.02%
2022/04/29	18.2	63.82	8.1	62.59	61.80	10.1	17,637	0.06%
2022/04/28	19	61.86	5	61.20	60.60	14	17,631	0.08%
2022/04/27	8	58.33	25	59.38	60.70	-17	17,644	-0.10%
2022/04/26	3	63.43	1	63.50	62.00	2	17,537	0.01%
2022/04/25	6	64.06	9	64.00	64.10	-3	17,601	-0.02%
2022/04/22	17.3	67.76	7	67.97	67.20	10.3	17,733	0.06%
2022/04/21	14	68.16	6	67.37	70.00	8	17,835	0.04%
2022/04/20	18	64.68	18	65.01	66.10	0	17,915	0.00%
2022/04/19	22	65.25	13	65.26	64.40	9	18,028	0.05%
2022/04/18	17.4	65.29	20	65.30	66.00	-2.6	18,329	-0.01%
2022/04/15	15.7	66.80	20.1	66.69	65.50	-4.4	18,381	-0.02%
2022/04/14	12.1	70.55	12	70.65	70.30	0.1	18,490	0.00%
2022/04/13	15	72.42	8	72.19	72.00	7	18,664	0.04%
2022/04/12	5.2	71.08	10	70.99	71.10	-4.9	18,955	-0.03%
2022/04/11	15.9	72.18	7	72.29	70.60	8.9	19,130	0.05%
2022/04/08	12.8	75.41	6	75.45	74.90	6.8	19,137	0.04%
2022/04/07	19.8	76.23	6.6	76.34	74.60	13.2	19,217	0.07%
2022/04/06	4	79.75	6	79.67	79.50	-2	19,293	-0.01%
2022/04/01	18.7	80.50	14	79.66	81.00	4.7	19,567	0.02%
2022/03/31	10.2	81.35	16.4	81.89	80.50	-6.2	19,790	-0.03%
2022/03/30	13.2	84.36	22.6	84.54	83.00	-9.4	20,213	-0.05%
2022/03/29	29	83.39	18.7	83.60	83.50	10.3	20,437	0.05%
2022/03/28	16.1	80.78	18	80.05	81.60	-1.9	21,423	-0.01%
2022/03/25	33.2	83.04	39.8	81.75	80.90	-6.6	22,329	-0.03%
2022/03/24	27	83.15	27.5	83.33	84.00	-0.5	23,498	0.00%
2022/03/23	42.6	82.89	42.6	83.48	83.00	0	24,950	0.00%
2022/03/22	8	79.28	11	79.15	80.30	-3	26,654	-0.01%
2022/03/21	19.5	79.72	23.1	79.39	79.40	-3.6	28,217	-0.01%
2022/03/18	19.1	78.52	16	78.23	78.90	3.1	28,579	0.01%
2022/03/17	25.1	78.22	21	78.06	78.80	4.1	28,921	0.01%
2022/03/16	32	73.99	44.1	74.75	73.70	-12.1	29,336	-0.04%
2022/03/15	27.6	74.73	19.8	74.78	73.40	7.8	31,129	0.02%
2022/03/14	19	77.87	71.1	78.05	77.70	-52.1	31,368	-0.17%
2022/03/11	20.4	78.17	9	78.49	77.60	11.4	31,698	0.04%
2022/03/10	11	78.98	26.2	78.93	78.60	-15.2	31,936	-0.05%
2022/03/09	62	76.07	40	76.14	76.50	22	32,439	0.07%
2022/03/08	31.1	75.96	29	75.80	74.00	2.1	32,770	0.01%
2022/03/07	43.6	81.03	39.4	80.91	79.40	4.3	32,888	0.01%
2022/03/04	31.4	86.75	58	85.96	85.10	-26.6	33,745	-0.08%
2022/03/03	92.6	87.79	149.5	87.22	85.90	-56.9	33,963	-0.17%	大賣/
2022/03/02	44.5	83.94	34.6	83.85	85.40	9.9	33,910	0.03%
2022/03/01	12	80.83	23	81.11	82.20	-11	34,540	-0.03%
2022/02/25	43	79.95	31	79.84	78.80	12	35,296	0.03%
2022/02/24	36.1	79.91	44	78.67	77.60	-7.9	35,937	-0.02%
2022/02/23	58.5	82.84	45	82.49	83.10	13.5	35,821	0.04%
2022/02/22	51.5	82.97	53	82.62	80.80	-1.5	35,758	0.00%
2022/02/21	118	88.69	135.9	88.21	85.00	-17.9	35,579	-0.05%	大買/大賣/
2022/02/18	120.6	86.44	126.1	86.52	87.90	-5.5	34,946	-0.02%	大買/大賣/
2022/02/17	243.9	84.29	149	84.07	84.40	94.9	34,383	0.28%	大買/大賣/
2022/02/16	14	80.07	37.8	80.80	81.90	-23.8	33,448	-0.07%
2022/02/15	22.5	76.36	14.1	75.39	74.50	8.5	33,416	0.03%
2022/02/14	17	77.37	23	77.53	76.50	-6	33,624	-0.02%
2022/02/11	10	81.03	30	80.64	80.80	-20	33,718	-0.06%
2022/02/10	63.5	80.96	75.2	81.08	81.60	-11.7	33,827	-0.03%
2022/02/09	75	76.77	29	77.71	77.80	46	33,619	0.14%
2022/02/08	14	73.79	18	75.09	76.00	-4	33,705	-0.01%
2022/02/07	15	71.35	19	71.59	73.00	-4	36,036	-0.01%
2022/01/26	5	71.30	15	70.88	70.80	-10	38,056	-0.03%
2022/01/25	20	71.84	4.5	71.54	70.70	15.5	39,434	0.04%
2022/01/24	17.5	72.55	18.2	73.04	73.90	-0.7	39,393	0.00%
2022/01/21	10	75.78	16.2	75.56	74.30	-6.2	40,412	-0.02%
2022/01/20	7	78.59	14	78.78	78.10	-7	41,216	-0.02%
2022/01/19	4	77.13	24.1	77.34	78.80	-20.1	42,442	-0.05%
2022/01/18	60	79.70	57	79.59	78.50	3	44,432	0.01%
2022/01/17	110	78.62	27	78.88	79.50	83	45,506	0.18%	大買/
2022/01/14	14.5	75.99	17.5	75.89	76.90	-3	46,498	-0.01%
2022/01/13	17.1	76.78	24	77.03	76.70	-6.9	48,107	-0.01%
2022/01/12	19	78.38	21.5	78.22	78.30	-2.5	48,652	-0.01%
2022/01/11	37.1	78.27	46	78.14	77.50	-8.9	48,746	-0.02%
2022/01/10	13	81.97	28	80.80	81.30	-15	48,443	-0.03%
2022/01/07	63.5	83.11	45.5	82.03	81.30	18.1	48,328	0.04%
2022/01/06	39	85.39	27	84.62	86.00	12	48,177	0.02%
2022/01/05	72.2	85.72	182.1	85.58	84.40	-110	48,157	-0.23%	大賣/鉅額交易
2022/01/04	41.1	91.35	73.1	89.05	88.10	-32	48,013	-0.07%
2022/01/03	17.3	91.34	12.1	91.01	91.90	5.2	48,235	0.01%
2021/12/30	71	91.50	69.6	90.48	90.40	1.4	48,191	0.00%
2021/12/29	61.1	90.93	74.1	91.25	91.50	-13	48,315	-0.03%
2021/12/28	90.2	92.11	127.9	91.83	90.60	-37.8	48,344	-0.08%	大賣/
2021/12/27	106.1	93.41	117.5	93.17	92.10	-11.5	48,372	-0.02%	大買/大賣/
2021/12/24	137	93.61	94.6	93.23	92.40	42.4	48,445	0.09%	大買/
2021/12/23	112	93.88	110.2	93.89	93.20	1.8	48,136	0.00%	大買/大賣/
2021/12/22	170.1	96.67	132.2	95.57	93.20	37.9	47,821	0.08%	大買/大賣/
2021/12/21	208.4	94.58	232.8	94.89	94.50	-24.4	46,950	-0.05%	大買/大賣/
2021/12/20	286.1	95.08	229.6	94.89	92.20	56.5	46,584	0.12%	大買/大賣/
2021/12/17	290.7	95.24	501.3	95.56	91.90	-210.6	45,674	-0.46%	大買/大賣/鉅額交易
2021/12/16	505.7	95.16	324.8	96.67	99.90	180.9	44,484	0.41%	大買/大賣/鉅額交易
2021/12/15	290.2	87.71	201.2	88.61	90.90	88.9	42,683	0.21%	大買/大賣/
2021/12/14	57	83.19	66.5	82.93	83.30	-9.5	41,401	-0.02%
2021/12/13	70.4	83.73	61.1	83.16	82.20	9.3	41,340	0.02%
2021/12/10	80.6	88.01	79.4	87.48	85.10	1.2	40,959	0.00%
2021/12/09	249.6	90.22	270.6	90.09	87.90	-21	40,319	-0.05%	大買/大賣/
2021/12/08	42.4	86.04	35	86.03	84.50	7.4	38,530	0.02%
2021/12/07	79.3	87.39	403	86.46	85.00	-323.8	38,521	-0.84%	大賣/鉅額交易
2021/12/06	52.6	86.19	46	85.99	86.30	6.6	38,274	0.02%
2021/12/03	98	87.96	92	87.97	87.60	6	38,237	0.02%
2021/12/02	54.1	87.45	28	87.27	84.20	26.1	38,006	0.07%
2021/12/01	47	88.35	35.4	87.93	90.00	11.6	37,940	0.03%
2021/11/30	222.3	89.30	107	90.28	87.30	115.3	38,752	0.30%	大買/大賣/鉅額交易
2021/11/29	99.5	83.20	111.6	82.52	85.50	-12.1	39,393	-0.03%	大賣/
2021/11/26	188.4	84.36	112.9	84.05	83.60	75.5	39,293	0.19%	大買/大賣/
2021/11/25	177.9	90.60	420	90.46	86.60	-242.1	38,770	-0.62%	大買/大賣/鉅額交易
2021/11/24	334.9	90.60	224.1	88.84	87.50	110.8	37,925	0.29%	大買/大賣/鉅額交易
2021/11/23	163.6	92.97	91	91.97	90.90	72.6	37,256	0.19%	大買/
2021/11/22	44.4	100.19	4.1	99.83	101.00	40.3	36,538	0.11%
2021/11/19	17.9	95.25	30	96.93	97.80	-12.1	36,553	-0.03%
2021/11/18	29.2	91.86	12	91.98	91.50	17.2	36,690	0.05%
2021/11/17	38.4	90.96	9	90.51	90.10	29.4	36,818	0.08%
2021/11/16	20.2	88.81	94.8	88.61	90.00	-74.6	36,964	-0.20%
2021/11/15	84.5	81.43	7.1	81.16	82.00	77.4	37,188	0.21%
2021/11/12	166.3	78.34	51.3	79.35	81.50	115	37,436	0.31%	大買/鉅額交易
2021/11/11	21	78.72	42.2	77.34	76.20	-21.3	37,598	-0.06%
2021/11/10	28.2	81.56	64.3	82.02	82.50	-36.2	37,702	-0.10%
2021/11/09	68.3	81.73	27.5	81.13	80.50	40.8	37,964	0.11%
2021/11/08	66	78.26	29.7	80.57	82.50	36.3	37,930	0.10%
2021/11/05	39.3	73.29	42.9	72.32	75.80	-3.6	38,188	-0.01%
2021/11/04	520.9	78.69	650.2	77.15	75.00	-129.3	38,440	-0.34%	大買/大賣/鉅額交易
2021/11/03	374.6	73.53	368.4	71.92	77.80	6.2	36,561	0.02%	大買/大賣/
2021/11/02	208	71.27	171.3	70.98	71.80	36.7	34,760	0.11%	大買/大賣/
2021/11/01	11	65.30	37	65.30	65.30	-26	33,725	-0.08%
2021/10/29	112.1	58.31	281.5	58.67	59.40	-169.4	34,515	-0.49%	大買/大賣/鉅額交易
2021/10/28	175.1	55.24	102	54.81	54.00	73.1	33,702	0.22%	大買/大賣/
2021/10/27	261.1	54.77	190.1	54.56	54.80	71.1	33,550	0.21%	大買/大賣/
2021/10/26	383.1	53.87	260.1	55.16	53.30	123	33,331	0.37%	大買/大賣/鉅額交易
2021/10/25	184.2	51.70	162.3	52.11	51.90	21.9	32,523	0.07%	大買/大賣/
2021/10/22	183	50.32	141.8	50.30	49.25	41.2	32,386	0.13%	大買/大賣/
2021/10/21	392.5	49.83	347.4	49.80	50.10	45	31,665	0.14%	大買/大賣/
2021/10/20	75	45.95	57.3	46.54	47.80	17.7	30,731	0.06%
2021/10/19	50.2	44.41	27	44.47	43.70	23.2	31,667	0.07%
2021/10/18	20	42.50	3	42.23	42.35	17	32,925	0.05%
2021/10/15	8	42.19	7	41.75	41.70	1	33,757	0.00%
2021/10/14	18.1	40.78	26	41.00	40.90	-8	34,392	-0.02%
2021/10/13	41.5	43.52	82.1	42.79	41.25	-40.7	34,686	-0.12%
2021/10/12	21.1	44.16	15	44.08	44.35	6.1	35,497	0.02%
2021/10/08	30.2	44.41	64	43.66	44.00	-33.8	37,557	-0.09%
2021/10/07	52.1	41.45	21	41.93	41.90	31.1	37,643	0.08%
2021/10/06	63	41.28	49	40.63	40.10	14	37,892	0.04%
2021/10/05	34	39.13	92	38.63	41.40	-58	38,082	-0.15%
2021/10/04	25	40.98	20.2	40.65	39.00	4.9	38,070	0.01%
2021/10/01	67	44.64	27	43.25	42.50	40	38,249	0.10%
2021/09/30	65.1	44.23	34	44.41	45.55	31.1	38,951	0.08%
2021/09/29	22.2	44.45	24	44.50	43.90	-1.8	40,389	0.00%
2021/09/28	44.2	47.19	17.2	46.44	45.95	27	40,608	0.07%
2021/09/27	183.1	47.58	159.5	47.40	47.50	23.7	40,485	0.06%	大買/大賣/
2021/09/24	75	46.75	52.5	46.58	47.40	22.5	40,029	0.06%
2021/09/23	87	46.90	78.1	46.18	45.30	8.9	39,699	0.02%
2021/09/22	87	45.02	90.3	45.01	45.00	-3.3	39,650	-0.01%
2021/09/17	29	44.25	29.9	44.29	44.60	-0.9	39,727	0.00%
2021/09/16	51.2	44.03	56	44.20	43.70	-4.8	39,486	-0.01%
2021/09/15	11	41.74	3	42.23	41.65	8	39,011	0.02%
2021/09/14	5	43.27	2	43.73	43.00	3	39,015	0.01%
2021/09/13	9.1	43.86	19	43.60	43.75	-9.9	38,950	-0.03%
2021/09/10	60	44.59	50.6	44.29	44.40	9.4	38,865	0.02%
2021/09/09	13	42.86	12	43.06	43.05	1	38,532	0.00%
2021/09/08	35	42.21	37	41.98	42.65	-2	38,393	-0.01%
2021/09/07	24.2	42.17	32	42.46	41.95	-7.8	38,114	-0.02%
2021/09/06	23.1	46.71	21	45.49	44.65	2.1	37,693	0.01%
2021/09/03	27.4	46.95	22.4	46.72	47.75	5	37,222	0.01%
2021/09/02	53	46.63	46	46.48	44.40	7	35,997	0.02%
2021/09/01	21	43.26	23.1	45.16	46.00	-2.1	34,383	-0.01%
2021/08/31	16.1	41.44	19.3	40.96	41.85	-3.2	33,858	-0.01%
2021/08/30	12	40.63	9.3	40.74	41.00	2.7	33,717	0.01%
2021/08/27	13	40.06	18.4	39.90	39.30	-5.4	33,513	-0.02%
2021/08/26	24	41.54	14.5	40.96	40.65	9.5	33,343	0.03%
2021/08/25	8	41.90	6.1	42.38	41.75	1.9	33,178	0.01%
2021/08/24	12	41.64	8	41.93	41.10	4	33,030	0.01%
2021/08/23	22.5	42.07	26.1	42.23	41.90	-3.7	32,748	-0.01%
2021/08/20	29	40.82	21.1	40.48	41.25	7.9	32,606	0.02%
2021/08/19	23.2	42.04	57	40.99	39.70	-33.9	32,280	-0.10%
2021/08/18	65.5	38.61	30.2	40.39	41.45	35.3	31,676	0.11%
2021/08/17	10.8	38.77	15	38.12	37.70	-4.2	31,272	-0.01%
2021/08/16	25.3	40.59	34.2	40.01	40.85	-8.9	30,935	-0.03%
2021/08/13	24.2	41.58	20	41.49	40.15	4.3	30,465	0.01%
2021/08/12	31.3	44.50	30.1	44.24	44.60	1.2	29,937	0.00%
2021/08/11	10.5	44.66	13.2	45.16	43.70	-2.7	29,652	-0.01%
2021/08/10	30.7	47.65	17	47.51	47.00	13.7	29,092	0.05%
2021/08/09	22	48.16	14.1	48.13	46.75	7.9	28,531	0.03%
2021/08/06	18.9	51.68	7.3	51.29	50.30	11.6	27,954	0.04%
2021/08/05	21.4	52.70	32.1	52.15	51.60	-10.7	27,647	-0.04%
2021/08/04	22.8	51.88	23.6	51.97	52.10	-0.9	27,390	0.00%
2021/08/03	20.8	50.84	22.7	50.33	50.00	-1.9	26,617	-0.01%
2021/08/02	22	50.82	21.3	51.04	51.20	0.8	26,334	0.00%
2021/07/30	30.9	49.57	65.5	50.09	49.30	-34.6	25,659	-0.13%
2021/07/29	29.3	49.70	29.5	50.39	48.35	-0.2	24,635	0.00%
2021/07/28	31.2	49.65	12	49.55	48.35	19.2	23,531	0.08%
2021/07/27	9	52.23	20.4	52.98	53.70	-11.4	22,725	-0.05%
2021/07/26	21.2	47.40	16.3	48.00	48.90	4.9	22,499	0.02%
2021/07/23	29.8	46.57	28	46.91	45.50	1.8	21,927	0.01%
2021/07/22	30.4	42.82	20.1	43.77	45.85	10.2	20,763	0.05%
2021/07/21	22.7	40.58	73.8	41.51	41.70	-51	19,908	-0.26%
2021/07/20	19.1	38.49	15.4	38.53	37.95	3.7	19,913	0.02%
2021/07/19	40.1	38.72	9.1	38.38	37.65	31	19,397	0.16%
2021/07/16	60.4	39.25	32	39.17	38.20	28.4	19,134	0.15%
2021/07/15	31.4	35.44	54.5	36.61	38.10	-23.2	18,300	-0.13%
2021/07/14	23.5	33.08	34.8	34.58	35.75	-11.3	16,131	-0.07%
2021/07/13	19.1	33.98	12.5	34.12	32.50	6.6	15,611	0.04%
2021/07/12	29	34.55	8	34.61	33.40	21	15,289	0.14%
2021/07/09	25.5	33.80	15	34.10	34.00	10.5	14,899	0.07%
2021/07/08	27.5	34.86	17.2	34.72	34.00	10.3	14,827	0.07%
2021/07/07	30	34.69	21.2	34.53	35.10	8.8	14,547	0.06%
2021/07/06	35.2	32.92	50	33.58	34.70	-14.8	13,853	-0.11%
2021/07/05	23	30.25	31.5	31.37	31.90	-8.5	12,818	-0.07%
2021/07/02	7	28.78	12	28.49	29.00	-5	12,647	-0.04%
2021/07/01	15	28.83	7	28.95	28.30	8	12,890	0.06%
2021/06/30	20	28.35	15	28.61	28.90	5	12,945	0.04%
2021/06/29	32.5	29.51	26	29.18	28.60	6.5	13,017	0.05%
2021/06/28	38	27.61	30.1	28.22	29.25	7.9	12,711	0.06%
2021/06/25	7.1	27.04	4	26.73	26.60	3.1	12,251	0.03%
2021/06/24	0	0.00	1	25.70	25.65	-1	12,114	-0.01%
2021/06/23	2	26.30	1	26.55	25.95	1	12,149	0.01%
2021/06/22	2	25.30	19	25.58	25.10	-17	12,156	-0.14%
2021/06/21	1	26.00	13	26.22	25.70	-12	12,131	-0.10%
2021/06/18	29	27.22	6	26.93	26.80	23	12,212	0.19%
2021/06/17	2	26.85	5.2	26.65	27.00	-3.2	12,184	-0.03%
2021/06/16	1	26.00	3	26.52	26.00	-2	12,135	-0.02%
2021/06/15	1	26.95	12	26.62	26.85	-11	12,105	-0.09%
2021/06/11	2	26.45	2	26.45	26.45	0	12,121	0.00%
2021/06/10	13	27.51	10	26.28	26.25	3	12,153	0.02%
2021/06/09	15	26.90	12.7	26.91	26.95	2.3	12,165	0.02%
2021/06/08	4.1	26.33	1	26.20	26.40	3.1	11,988	0.03%
2021/06/07	8	26.09	22	26.47	25.85	-14	11,947	-0.12%
2021/06/04	13	25.86	11	25.95	26.10	2	11,855	0.02%
2021/06/02	4	26.16	5	26.12	25.55	-1	11,831	-0.01%
2021/06/01	7	26.31	2	26.45	26.20	5	11,793	0.04%
2021/05/31	17	26.09	18	25.95	26.50	-1	11,751	-0.01%
2021/05/28	70	25.49	59	25.80	25.55	11	11,981	0.09%
2021/05/27	0	0.00	0.1	23.75	24.30	-0.1	11,942	0.00%
2021/05/26	3	23.60	0	0.00	23.75	3	11,945	0.03%
2021/05/25	12	24.23	7	24.02	23.60	5	11,982	0.04%
2021/05/24	5	23.05	4.5	22.73	23.25	0.5	12,050	0.00%
2021/05/21	0	0.00	1	21.95	21.95	-1	11,999	-0.01%
2021/05/20	1.1	21.71	3	22.00	21.35	-2	12,096	-0.02%
2021/05/19	4	22.41	0	0.00	22.10	4	12,097	0.03%
2021/05/18	1	21.00	0	0.00	21.80	1	12,151	0.01%
2021/05/17	22	20.68	3	20.15	19.90	19	12,151	0.16%
2021/05/14	0	0.00	1	23.65	22.10	-1	12,055	-0.01%
2021/05/13	1	22.10	1	20.65	22.50	0	11,986	0.00%
2021/05/12	7.1	23.68	30	23.48	22.75	-22.9	11,919	-0.19%
2021/05/11	2	25.53	34	26.60	25.25	-32	11,737	-0.27%
2021/05/10	16.4	28.18	4	27.74	27.80	12.4	11,608	0.11%
2021/05/07	12	27.19	14	26.99	27.20	-2	11,453	-0.02%
2021/05/06	8.5	25.67	6.1	25.68	25.60	2.5	11,383	0.02%
2021/05/05	6.3	26.39	25	25.80	25.00	-18.7	11,293	-0.17%
2021/05/04	19	27.15	27.1	26.36	26.20	-8.1	11,135	-0.07%
2021/05/03	12	29.05	7	30.03	28.85	5	10,869	0.05%
2021/04/29	20.1	30.89	28	30.87	30.60	-8	10,593	-0.08%
2021/04/28	13	32.38	26.7	32.06	31.80	-13.7	10,243	-0.13%
2021/04/27	33.2	30.09	13	30.95	30.55	20.2	9,693	0.21%
2021/04/26	41	29.05	40.2	29.62	29.75	0.8	8,976	0.01%
2021/04/23	9	26.61	6	26.38	27.05	3	8,051	0.04%
2021/04/22	18	26.59	22.1	25.52	25.20	-4.1	7,897	-0.05%
2021/04/21	40	26.27	45	26.25	26.75	-5	7,743	-0.06%
2021/04/20	24.2	25.65	9.1	25.91	25.65	15.1	7,542	0.20%
2021/04/19	9	24.79	4	24.76	24.90	5	7,507	0.07%
2021/04/16	27.1	25.24	4	25.01	24.90	23.1	7,506	0.31%
2021/04/15	6	24.98	0	0.00	25.20	6	7,505	0.08%
2021/04/14	16.3	25.84	64	25.04	24.65	-47.7	7,507	-0.64%
2021/04/13	8	26.53	25	26.51	25.65	-17	7,429	-0.23%
2021/04/12	64	28.45	29	27.94	27.60	35	7,244	0.48%
2021/04/09	29	27.63	43	27.48	27.35	-14	7,006	-0.20%
2021/04/08	22	26.31	13	26.15	26.10	9	6,539	0.14%
2021/04/07	5	25.46	16	25.16	26.90	-11	6,411	-0.17%
2021/04/06	35	24.76	18	24.54	24.55	17	6,453	0.26%
2021/04/01	13	24.05	10	24.13	24.40	3	6,650	0.05%
2021/03/29	2	22.40	1	22.45	22.40	1	6,634	0.02%
2021/03/26	3	22.42	1	22.55	22.40	2	6,809	0.03%
2021/03/25	2	23.30	4	22.90	22.75	-2	6,999	-0.03%
2021/03/24	0.3	23.60	2	23.45	23.30	-1.7	7,068	-0.02%
2021/03/23	4	23.99	2.8	24.26	23.70	1.2	7,298	0.02%
2021/03/22	2	24.05	3	23.92	23.80	-1	7,206	-0.01%
2021/03/19	5	23.68	4	23.85	23.75	1	7,246	0.01%
2021/03/18	4	23.63	1	24.00	23.60	3	7,317	0.04%
2021/03/17	7	23.96	1.5	24.02	23.60	5.5	7,592	0.07%
2021/03/16	3.1	23.68	13	23.82	23.60	-9.9	7,732	-0.13%
2021/03/15	12	23.45	4	23.86	24.20	8	7,843	0.10%
2021/03/12	5	22.74	0	0.00	22.35	5	8,293	0.06%
2021/03/11	1.4	22.49	1	22.60	22.50	0.4	8,751	0.00%
2021/03/10	2	22.10	5	22.49	22.00	-3	8,925	-0.03%
2021/03/09	0	0.00	2	22.20	22.05	-2	9,104	-0.02%
2021/03/08	3	22.20	2	23.10	22.00	1	9,446	0.01%
2021/03/05	6	22.48	7	22.71	22.50	-1	9,853	-0.01%
2021/03/04	6	22.80	0	0.00	22.80	6	10,065	0.06%
2021/03/03	39	23.87	15	24.42	23.15	24	10,324	0.23%
2021/03/02	12	24.45	23	25.29	25.30	-11	10,218	-0.11%
2021/02/26	3	22.97	3	23.05	23.00	0	10,230	0.00%
2021/02/25	1.2	23.55	1	23.30	23.55	0.2	10,884	0.00%
2021/02/24	10	24.00	12	23.99	24.25	-2	10,966	-0.02%
2021/02/23	1	23.50	4	23.61	23.40	-3	10,839	-0.03%
2021/02/22	0.6	23.50	14	23.85	23.90	-13.4	10,788	-0.12%
2021/02/19	6	22.89	2.1	22.87	23.10	3.9	10,673	0.04%
2021/02/18	2.4	22.77	1	23.00	22.85	1.4	10,663	0.01%
2021/02/17	1	21.90	3	22.40	22.45	-2	10,550	-0.02%
2021/02/05	0	0.00	1	20.85	20.85	-1	10,475	-0.01%
2021/02/02	2	20.65	0	0.00	20.60	2	10,454	0.02%
2021/02/01	0	0.00	1	20.05	20.05	-1	10,433	-0.01%
2021/01/28	1	21.75	0	0.00	21.40	1	10,481	0.01%
2021/01/27	0	0.00	3	21.20	21.85	-3	10,410	-0.03%
2021/01/26	3	21.15	3	21.15	21.10	0	10,385	0.00%
2021/01/22	0	0.00	6	20.52	21.25	-6	10,346	-0.06%
2021/01/21	1	21.40	4	21.24	20.85	-3	10,308	-0.03%
2021/01/20	3	21.72	0	0.00	21.00	3	10,282	0.03%
2021/01/19	0	0.00	2	22.35	22.00	-2	10,310	-0.02%
2021/01/18	1	21.55	3	21.08	21.50	-2	10,283	-0.02%
2021/01/15	3	22.38	5	22.41	21.90	-2	10,273	-0.02%
2021/01/14	2	22.98	7	23.06	23.25	-5	10,208	-0.05%
2021/01/13	8	22.54	8	22.41	22.65	0	10,221	0.00%
2021/01/12	9	22.45	5	22.39	21.75	4	10,497	0.04%
2021/01/11	2	22.08	15	22.00	22.80	-13	10,476	-0.12%
2021/01/08	2	22.40	1	22.40	22.50	1	10,420	0.01%
2021/01/07	2	23.30	1	22.80	23.00	1	10,327	0.01%
2021/01/06	24	22.55	11	23.79	22.75	13	10,263	0.13%
2021/01/05	6	23.80	3	23.70	23.70	3	10,140	0.03%
2021/01/04	7	24.24	4	24.23	24.00	3	10,074	0.03%
2020/12/31	5	24.16	2	24.35	24.40	3	9,957	0.03%
2020/12/30	17	25.47	0	0.00	25.10	17	9,864	0.17%
2020/12/29	38	26.72	21.5	26.35	25.00	16.5	9,700	0.17%
2020/12/28	15	25.93	19.5	26.26	27.10	-4.5	9,191	-0.05%
2020/12/25	3	24.68	3	24.53	24.65	0	8,791	0.00%
2020/12/24	6	25.27	13	24.88	24.60	-7	8,713	-0.08%
2020/12/23	4	24.15	2	23.80	24.35	2	8,513	0.02%
2020/12/22	7	24.60	0	0.00	23.55	7	8,524	0.08%
2020/12/21	9	25.03	12.5	24.91	24.55	-3.5	8,407	-0.04%
2020/12/18	5	24.18	7	24.19	24.25	-2	8,315	-0.02%
2020/12/17	7	23.98	10	24.05	23.60	-3	8,165	-0.04%
2020/12/16	1	23.00	7	23.13	22.95	-6	7,958	-0.08%
2020/12/15	6	23.20	1	23.10	22.75	5	7,936	0.06%
2020/12/14	13	24.33	2	23.98	23.85	11	7,872	0.14%
2020/12/11	6	24.09	7	25.16	24.30	-1	7,860	-0.01%
2020/12/10	5.5	23.46	7	24.22	23.50	-1.5	7,593	-0.02%
2020/12/09	7	24.58	12	24.85	24.65	-5	7,409	-0.07%
2020/12/08	41	25.35	20.9	25.14	25.30	20.1	7,259	0.28%
2020/12/07	10	24.09	8.3	24.26	24.50	1.7	6,682	0.03%
2020/12/04	4	21.50	2	22.30	22.30	2	6,248	0.03%
2020/12/03	1.5	21.18	18	21.36	20.30	-16.6	6,111	-0.27%
2020/12/02	6.5	21.74	6	21.65	21.45	0.5	6,069	0.01%
2020/12/01	16	20.09	9	21.09	21.40	7	6,135	0.11%
2020/11/30	4	20.11	2	20.30	20.20	2	5,683	0.04%
2020/11/27	10	19.72	14	19.92	19.95	-4	5,517	-0.07%
2020/11/26	7.6	18.92	20	18.84	19.10	-12.4	5,195	-0.24%
2020/11/25	8	18.08	14	18.03	18.15	-6	4,977	-0.12%
2020/11/24	63	19.23	19	19.34	18.45	44	4,843	0.91%
2020/11/23	14	17.99	15.9	18.22	19.00	-1.9	4,156	-0.05%
2020/11/20	3	16.90	1	17.10	17.30	2	3,988	0.05%
2020/11/19	0	0.00	0	16.45	16.55	0	3,931	0.00%
2020/11/18	0.7	16.55	2	16.50	16.45	-1.3	3,954	-0.03%
2020/11/17	0	0.00	2	16.65	16.50	-2	4,041	-0.05%
2020/11/16	9	16.66	5	16.62	16.60	4	4,140	0.10%
2020/11/13	1.4	16.54	0	0.00	16.45	1.4	4,152	0.03%
2020/11/12	0	0.00	1	16.65	16.50	-1	4,158	-0.02%
2020/11/11	0	0.00	3	16.75	16.65	-3	4,168	-0.07%
2020/11/10	1	16.75	4	17.33	16.75	-3	4,182	-0.07%
2020/11/09	1	17.70	1	17.45	17.45	0	4,150	0.00%
2020/11/06	3	17.42	1	17.15	17.60	2	4,154	0.05%
2020/11/03	0.5	16.75	0	0.00	16.65	0.5	4,075	0.01%
2020/10/30	2	16.75	2	16.95	16.70	0	4,179	0.00%
2020/10/29	0	0.00	4	17.15	17.15	-4	4,245	-0.09%
2020/10/28	1	17.70	4	17.90	17.65	-3	4,385	-0.07%
2020/10/27	3.1	18.05	6	17.97	17.70	-2.9	4,427	-0.07%
2020/10/21	1	19.55	10.4	19.11	19.00	-9.4	4,391	-0.21%
2020/10/20	18	20.31	4	20.20	19.85	14	4,334	0.32%
2020/10/19	1	18.30	2.6	18.34	19.05	-1.6	4,077	-0.04%
2020/10/16	3	17.70	0	0.00	17.35	3	4,197	0.07%
2020/10/14	0	0.00	5	17.55	17.65	-5	4,353	-0.11%
2020/10/13	2	17.40	2.1	17.27	17.05	-0.1	4,797	0.00%
2020/10/12	6	17.08	1	16.85	17.15	5	4,845	0.10%
2020/10/08	2	17.30	2	17.20	17.20	0	4,954	0.00%
2020/10/07	20	18.14	20	18.50	17.50	0	5,256	0.00%
2020/10/06	2	17.10	3.5	17.26	17.30	-1.5	5,375	-0.03%
2020/10/05	1.5	16.78	3	16.80	16.65	-1.5	5,479	-0.03%
2020/09/30	2	16.35	2	16.40	16.45	0	5,467	0.00%
2020/09/29	0.5	15.55	23	16.22	15.55	-22.5	5,449	-0.41%
2020/09/28	0	0.00	5.7	17.26	17.05	-5.7	5,473	-0.10%
2020/09/16	14.5	9.61	0	0.00	9.41	14.5	5,542	0.26%
2020/09/15	5	9.88	0	0.00	9.69	5	5,444	0.09%
2020/09/14	0	0.00	6	9.98	10.15	-6	5,374	-0.11%
2020/09/10	13	9.86	20	9.84	9.80	-7	5,174	-0.14%
2020/09/08	4	10.00	3	10.07	9.98	1	5,201	0.02%
2020/09/07	1	10.30	1	10.30	10.05	0	5,180	0.00%
2020/09/03	0	0.00	1	10.40	10.25	-1	5,135	-0.02%
2020/09/02	11	10.22	0	0.00	10.15	11	5,144	0.21%
2020/09/01	2	10.10	7	10.14	10.05	-5	5,150	-0.10%
2020/08/31	3	10.20	7	10.15	10.05	-4	5,140	-0.08%
2020/08/28	6	10.38	8	10.43	10.30	-2	5,215	-0.04%
2020/08/27	3	10.37	9	10.56	10.25	-6	5,453	-0.11%
2020/08/26	34.3	11.08	15	10.97	10.60	19.3	5,289	0.36%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/20	0	0.00	3	9.22	9.22	-3	4,736	-0.06%
2020/08/19	3	9.95	0	0.00	9.94	3	4,687	0.06%
2020/08/17	5	9.90	3	9.88	9.94	2	4,654	0.04%
2020/08/14	2	9.72	5	9.80	9.80	-3	4,642	-0.06%
2020/08/13	3	9.88	0	0.00	9.86	3	4,635	0.06%
2020/08/12	4	9.86	2	9.96	10.10	2	4,617	0.04%
2020/08/11	3	10.17	7	10.13	10.40	-4	4,521	-0.09%
2020/08/10	1	9.59	0	0.00	9.46	1	4,401	0.02%
2020/08/07	1	9.69	0	0.00	9.66	1	4,395	0.02%
2020/08/06	3	9.75	6	9.80	9.74	-3	4,390	-0.07%
2020/08/05	0	0.00	1	9.92	9.85	-1	4,378	-0.02%
2020/08/04	1.3	9.76	4	9.81	9.77	-2.7	4,363	-0.06%
2020/08/03	4	9.80	0	0.00	9.77	4	4,362	0.09%
2020/07/30	3	9.95	9	10.00	9.99	-6	4,345	-0.14%
2020/07/29	0	0.00	12	9.56	9.82	-12	4,343	-0.28%
2020/07/28	2	9.80	6	10.01	9.51	-4	4,339	-0.09%
2020/07/27	1	10.05	21	10.26	10.10	-20	4,318	-0.46%
2020/07/24	11	10.42	7	10.43	10.45	4	4,274	0.09%
2020/07/23	20	11.16	11	11.26	11.05	9	4,198	0.21%
2020/07/22	14	10.87	3	10.83	11.00	11	4,048	0.27%
2020/07/21	3	10.62	1	9.97	10.60	2	3,991	0.05%
2020/07/20	1	10.00	15	9.14	10.10	-14	3,962	-0.35%
2020/07/17	0.1	9.90	1	10.45	9.95	-0.9	3,936	-0.02%
2020/07/16	20	10.25	2	10.35	10.35	18	3,912	0.46%
2020/07/15	1	10.20	0	0.00	10.25	1	3,905	0.03%
2020/07/14	10	10.60	0	0.00	10.60	10	3,919	0.26%
2020/07/13	11	11.07	21	10.03	11.45	-10	3,884	-0.26%
2020/07/10	15	10.65	30	10.84	10.65	-15	3,708	-0.40%
2020/07/09	21	11.81	14	11.99	11.80	7	3,645	0.19%
2020/07/08	75	13.58	21	13.27	13.10	54	3,509	1.54%
2020/07/07	3	12.50	1	12.50	12.50	2	3,052	0.07%
2020/07/06	8	10.97	0	0.00	11.40	8	3,002	0.27%
2020/07/03	35	10.35	2	10.38	10.40	33	2,902	1.14%
2020/07/02	6	9.43	3	9.23	9.47	3	2,592	0.12%
2020/07/01	0	0.00	14	8.41	8.61	-14	2,418	-0.58%
2020/06/29	4	7.83	2	8.02	7.82	2	2,285	0.09%
2020/06/24	3	7.97	0	0.00	7.96	3	2,243	0.13%
2020/06/23	0	0.00	18	8.16	8.37	-18	2,162	-0.83%
2020/06/22	2	7.61	0	0.00	7.61	2	2,067	0.10%
2020/06/19	32	7.88	0	0.00	7.73	32	2,072	1.54%
2020/06/18	1	7.82	1	7.83	7.84	0	2,045	0.00%
2020/06/17	2.5	7.90	0	0.00	7.89	2.5	2,033	0.12%
2020/06/16	3	7.99	0	0.00	7.99	3	2,014	0.15%
2020/06/15	0	0.00	1	8.01	8.10	-1	1,981	-0.05%
2020/06/11	6	7.58	2	7.65	7.50	4	1,869	0.21%
2020/06/10	3.3	7.91	0	0.00	7.90	3.3	1,823	0.18%
2020/06/09	3	8.16	7	8.39	8.20	-4	1,772	-0.23%
2020/06/08	4	8.10	2	8.25	8.37	2	1,724	0.12%
2020/06/05	12.2	8.21	0	0.00	8.04	12.2	1,673	0.73%
2020/06/04	4	8.13	14	8.11	8.19	-10	1,633	-0.61%
2020/06/03	23	8.23	5	8.15	8.25	18	1,531	1.18%
2020/05/25	6	6.09	0	0.00	6.10	6	1,449	0.41%
2020/05/19	0	0.00	5	6.21	6.17	-5	1,474	-0.34%
2020/05/14	3	6.66	1	6.66	6.14	2	1,430	0.14%
2020/05/13	1	6.73	0	0.00	6.68	1	1,409	0.07%
2020/05/11	3	6.71	0	0.00	6.68	3	1,390	0.22%
2020/05/08	5	6.71	0	0.00	6.65	5	1,377	0.36%
2020/05/06	0	0.00	0.1	6.64	6.64	-0.1	1,353	-0.01%
2020/04/30	5	6.70	0	0.00	6.70	5	1,309	0.38%
2020/04/24	0	0.00	11	6.11	6.10	-11	1,301	-0.84%
2020/04/21	8	6.14	0	0.00	6.10	8	1,293	0.62%
2020/04/20	3	6.33	1	6.32	6.37	2	1,276	0.16%
2020/04/17	1	6.53	5	6.68	6.53	-4	1,265	-0.32%
2020/04/16	3	6.31	0	0.00	6.49	3	1,214	0.25%
2020/04/14	0	0.00	5	5.61	5.65	-5	1,150	-0.43%
2020/04/01	10	5.15	0	0.00	5.12	10	1,183	0.84%
2020/03/23	0	4.10	0	0.00	4.15	0	1,399	0.00%
2020/03/13	0	0.00	10	5.05	5.08	-10	1,502	-0.67%
2020/03/06	0	0.00	4	6.41	6.35	-4	1,459	-0.27%
2020/03/05	1	6.61	0	0.00	6.57	1	1,445	0.07%
2020/03/02	1	6.77	0	0.00	6.70	1	1,393	0.07%
2020/02/27	6	7.29	0	0.00	7.06	6	1,355	0.44%
2020/02/17	10	9.15	0	0.00	9.18	10	1,170	0.85%
2020/02/13	1	9.26	0	0.00	9.22	1	1,171	0.09%
2020/01/16	0	0.00	3	10.30	10.25	-3	1,183	-0.25%
2019/12/24	0	0.00	1	10.80	10.65	-1	1,032	-0.10%
2019/12/23	1	10.70	1	10.70	10.70	0	1,024	0.00%
2019/12/20	1	11.05	1	10.90	10.85	0	992	0.00%
2019/12/17	1	10.45	0	0.00	10.40	1	782	0.13%
2019/12/10	1	9.88	0	0.00	9.88	1	679	0.15%
2019/12/04	0	0.00	1	9.31	9.57	-1	641	-0.16%
2019/11/26	1	9.07	0	0.00	9.37	1	633	0.16%
2019/11/15	0	0.00	2	9.11	9.15	-2	583	-0.34%
2019/11/13	10	9.16	0	0.00	9.17	10	581	1.72%
2019/11/04	10	9.36	0	0.00	9.38	10	581	1.72%
2019/10/31	10	9.56	0	0.00	9.50	10	585	1.71%
2019/10/30	10	9.66	0	0.00	9.65	10	578	1.73%
2019/10/29	7	9.68	0	0.00	9.74	7	575	1.22%
2019/09/16	0	0.00	1	10.60	10.65	-1	841	-0.12%
2019/09/04	5	10.80	0	0.00	10.75	5	824	0.61%
2019/08/27	1	10.90	0	0.00	10.70	1	993	0.10%
2019/07/25	0	0.00	11	12.10	11.80	-11	1,249	-0.88%
2019/07/19	0	0.00	11	11.26	11.35	-11	1,120	-0.98%
2019/07/11	0	0.00	6	10.90	11.35	-6	1,078	-0.56%
2019/07/10	0	0.00	12	10.93	10.85	-12	1,075	-1.12%
2019/06/28	0	0.00	30	11.15	11.10	-30	1,084	-2.77%
2019/06/27	0	0.00	0.3	10.65	10.75	-0.3	1,061	-0.03%
2019/06/24	3	10.55	1	10.55	10.55	2	1,063	0.19%
2019/06/14	40	10.64	0	0.00	10.50	40	1,063	3.76%
2019/06/13	1	10.65	0	0.00	10.70	1	1,063	0.09%
2019/06/12	1	10.90	0	0.00	10.90	1	1,067	0.09%
2019/06/11	3.3	10.92	0	0.00	10.80	3.3	1,067	0.31%
2019/06/10	1	11.25	0	0.00	11.35	1	1,041	0.10%
2019/06/06	4	11.41	0	0.00	11.25	4	1,035	0.39%
2019/06/05	5	11.50	0	0.00	11.45	5	1,031	0.48%
2019/06/03	11	11.68	0	0.00	11.85	11	996	1.10%
2019/05/27	0.3	10.70	0	0.00	10.70	0.3	896	0.03%
2019/05/23	1	11.10	1	11.10	11.05	0	991	0.00%
2019/05/22	1	11.00	8	11.00	11.00	-7	908	-0.77%
2019/05/21	0	0.00	4	10.00	10.00	-4	811	-0.49%
2019/05/09	4	9.34	0	0.00	9.17	4	808	0.49%
2019/05/08	2	9.57	0	0.00	9.57	2	797	0.25%
2019/05/02	1	9.87	0	0.00	9.99	1	783	0.13%
2019/04/16	0	0.00	2	10.05	10.05	-2	697	-0.29%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/03	0	0.00	1	10.05	10.10	-1	661	-0.15%
2019/04/02	1	10.25	0	0.00	10.20	1	658	0.15%
2019/04/01	2	9.98	0	0.00	10.00	2	653	0.31%
2019/03/26	0	0.00	5	10.15	10.25	-5	723	-0.69%
2019/03/05	0	0.00	2	10.75	10.75	-2	753	-0.27%
2019/03/04	0	0.00	3	10.95	10.80	-3	746	-0.40%
2019/02/27	0	0.00	7	10.95	11.00	-7	736	-0.95%
2019/02/26	7	11.15	2	11.10	11.05	5	724	0.69%
2019/02/25	3	11.20	0	0.00	11.00	3	706	0.42%
2019/02/22	0.3	11.30	5	11.50	11.40	-4.7	666	-0.70%
2019/02/19	0.4	9.55	0	0.00	9.58	0.4	520	0.08%
2018/12/24	0	0.00	1	10.05	10.05	-1	575	-0.17%
2018/12/22	0	0.00	1	10.10	10.10	-1	574	-0.17%
2018/12/07	0	0.00	3	9.06	9.08	-3	452	-0.66%
2018/12/06	3	8.88	0	0.00	8.90	3	456	0.66%
2018/12/03	1	9.28	0	0.00	9.30	1	493	0.20%
2018/11/28	0	0.00	14	9.14	9.35	-14	485	-2.88%
2018/11/27	0	0.00	1	8.88	8.87	-1	488	-0.20%
2018/11/26	3	8.68	2	8.80	8.73	1	492	0.20%
2018/11/23	1	8.67	0	0.00	8.74	1	497	0.20%
2018/11/22	0	0.00	1	8.94	8.81	-1	503	-0.20%
2018/11/19	0	0.00	2	8.75	8.77	-2	513	-0.39%
2018/11/12	2	8.60	0	0.00	8.62	2	539	0.37%
2018/11/09	1	8.80	0	0.00	8.72	1	547	0.18%
2018/11/08	0	0.00	2	8.93	8.87	-2	566	-0.35%
2018/11/07	1	8.77	3	8.78	8.82	-2	582	-0.34%
2018/11/06	2	8.75	2	8.85	8.80	0	618	0.00%
2018/11/05	0	0.00	3	8.84	8.78	-3	651	-0.46%
2018/11/02	9	9.01	0	0.00	8.99	9	662	1.36%
2018/11/01	0	0.00	3	8.94	9.00	-3	670	-0.45%
2018/10/31	0	0.00	1	8.33	8.51	-1	678	-0.15%
2018/10/30	1	8.06	0	0.00	8.15	1	681	0.15%
2018/10/29	0	0.00	6	8.04	8.07	-6	691	-0.87%
2018/10/26	0	0.00	1	8.00	8.03	-1	744	-0.13%
2018/10/25	0.3	8.05	0	0.00	8.07	0.3	774	0.04%
2018/10/24	3	8.81	0	0.00	8.81	3	766	0.39%
2018/10/22	0	0.00	1	9.46	9.40	-1	759	-0.13%
2018/10/18	12	9.51	0	0.00	9.55	12	775	1.55%
2018/10/17	1	9.80	0	0.00	9.70	1	777	0.13%
2018/10/16	1	9.77	1	9.93	9.82	0	787	0.00%
2018/10/15	1	9.89	1	10.10	9.85	0	807	0.00%
2018/10/11	1	9.88	0	0.00	9.68	1	839	0.12%
2018/10/08	2	10.75	2	10.85	10.95	0	991	0.00%
2018/10/03	1	11.35	0	0.00	11.30	1	1,012	0.10%
2018/09/27	1	11.45	1	11.45	11.45	0	1,040	0.00%
2018/09/26	0	0.00	4	11.55	11.55	-4	1,052	-0.38%
2018/09/07	0	0.00	2	12.50	12.35	-2	1,221	-0.16%
2018/08/29	0	0.00	2	12.25	12.30	-2	1,446	-0.14%
2018/08/02	5	14.45	0	0.00	13.90	5	2,625	0.19%
2018/08/01	0	0.00	1	13.35	14.35	-1	2,596	-0.04%
2018/07/31	0	0.00	2	13.35	13.25	-2	2,561	-0.08%
2018/07/30	0	0.00	3	13.35	13.30	-3	2,560	-0.12%
2018/07/23	0	0.00	1	13.45	13.45	-1	2,531	-0.04%
2018/07/18	1	13.90	0	0.00	14.05	1	2,508	0.04%
2018/07/17	0	0.00	2	14.60	14.00	-2	2,504	-0.08%
2018/07/16	1	14.60	0	0.00	14.60	1	2,467	0.04%
2018/07/04	0	0.00	1	12.65	12.65	-1	2,348	-0.04%
2018/07/03	2	13.15	0	0.00	12.90	2	2,339	0.09%
2018/06/27	0	0.00	1	13.15	13.15	-1	2,352	-0.04%
2018/06/20	1	13.65	4	13.40	13.60	-3	2,352	-0.13%
2018/06/11	1	14.10	0	0.00	14.10	1	2,217	0.05%
2018/06/07	1	15.00	3	14.85	14.80	-2	2,186	-0.09%
2018/06/06	12	14.89	0	0.00	15.10	12	2,157	0.56%
2018/06/05	1	14.45	0	0.00	14.70	1	2,088	0.05%
2018/06/04	2	14.85	5	14.80	14.70	-3	2,062	-0.15%
2018/06/01	1	14.05	6	14.36	14.30	-5	2,029	-0.25%
2018/05/31	1	15.00	0	0.00	14.70	1	1,961	0.05%
2018/05/30	3	14.93	2	15.38	15.35	1	1,847	0.05%
2018/05/29	10	15.00	3	15.68	15.70	7	1,679	0.42%
2018/05/28	5	14.30	1	13.00	14.30	4	1,306	0.31%
2018/05/25	1	13.20	0	0.00	13.05	1	1,166	0.09%
2018/05/23	0	0.00	1	12.40	12.30	-1	1,086	-0.09%
2018/05/22	1	12.05	13	12.06	12.65	-12	1,056	-1.14%
2018/05/21	3	11.60	10	11.72	11.60	-7	1,016	-0.69%
2018/05/17	1	11.65	0	0.00	11.60	1	1,054	0.09%
2018/05/16	0	0.00	9	11.78	11.80	-9	1,059	-0.85%
2018/05/15	2	11.40	3	11.55	11.55	-1	1,050	-0.10%
2018/05/14	3	11.48	3	11.60	11.40	0	1,110	0.00%
2018/05/11	9	11.50	1	11.55	11.50	8	1,137	0.70%
2018/05/10	3	11.32	10	11.65	11.60	-7	1,137	-0.62%
2018/05/09	0	0.00	8	11.36	11.55	-8	1,135	-0.70%
2018/04/27	0	0.00	2	10.75	10.75	-2	1,489	-0.13%
2018/04/25	1	10.80	0	0.00	10.85	1	1,607	0.06%
2018/04/23	1	11.15	0	0.00	11.15	1	1,660	0.06%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/19	4	11.68	0	0.00	11.65	4	1,739	0.23%
2018/04/18	1	11.40	1	11.65	11.65	0	1,756	0.00%
2018/04/17	2	11.70	0	0.00	11.40	2	1,764	0.11%
2018/04/16	5	11.89	0	0.00	11.80	5	1,784	0.28%
2018/04/13	0	0.00	3	12.07	12.05	-3	1,821	-0.16%
2018/03/29	4	12.16	1	12.25	12.00	3	2,775	0.11%
2018/03/27	1	12.40	0	0.00	12.35	1	2,841	0.04%
2018/03/23	4	12.43	3	12.53	12.40	1	2,838	0.04%
2018/03/22	2	12.95	2	13.13	12.90	0	2,825	0.00%
2018/03/21	0	0.00	1	13.05	13.10	-1	2,822	-0.04%
2018/03/20	5	12.88	3	13.02	12.95	2	2,832	0.07%
2018/03/19	2	12.85	4	13.03	12.95	-2	2,843	-0.07%
2018/03/16	6	12.96	1	13.20	12.90	5	2,854	0.18%
2018/03/15	0	0.00	2	13.15	13.10	-2	2,871	-0.07%
2018/03/14	0	0.00	5	13.10	13.00	-5	2,899	-0.17%
2018/03/13	3	12.90	0	0.00	12.85	3	2,915	0.10%
2018/03/09	0	0.00	2	13.10	12.95	-2	2,974	-0.07%
2018/03/08	1	12.95	1	13.00	12.95	0	3,025	0.00%
2018/03/07	7	13.04	2	13.28	12.90	5	3,024	0.17%
2018/03/06	0	0.00	2	13.25	13.15	-2	3,052	-0.07%
2018/03/05	6	13.15	4	13.34	13.05	2	3,113	0.06%
2018/03/02	5	13.18	0	0.00	13.20	5	3,304	0.15%
2018/03/01	4	13.30	0	0.00	13.35	4	3,324	0.12%
2018/02/27	3	13.45	0	0.00	13.45	3	3,354	0.09%
2018/02/09	0	0.00	4	13.00	13.35	-4	3,575	-0.11%
2018/02/08	0	0.00	17	13.80	13.65	-17	3,582	-0.47%
2018/02/06	1	13.50	0	0.00	13.60	1	3,657	0.03%
2018/01/26	0	0.00	3	15.55	15.55	-3	3,923	-0.08%
2018/01/24	1	15.70	2	15.50	15.45	-1	4,103	-0.02%
2018/01/23	2	16.00	4	16.00	15.85	-2	4,214	-0.05%
2018/01/19	2	15.20	10	15.27	15.20	-8	4,505	-0.18%
2018/01/16	18	16.03	0	0.00	15.95	18	4,929	0.37%
2018/01/10	2	15.20	0	0.00	15.15	2	5,052	0.04%
2018/01/05	6	16.23	1	16.10	16.10	5	5,345	0.09%
2018/01/04	4	16.48	0	0.00	16.80	4	5,258	0.08%
2018/01/03	3	15.30	0	0.00	15.50	3	5,045	0.06%