偉詮電 (2436)-安泰券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.3
漲跌
▲0.2
漲幅
+0.38%
成交量
320張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/02	1	51.70	3	51.70	52.10	-2	2,913	-0.07%
2024/11/26	3	53.87	0	0.00	53.60	3	2,915	0.10%
2024/11/25	1	54.40	1	54.50	54.50	0	2,911	0.00%
2024/11/22	3	52.70	0	0.00	52.70	3	2,901	0.10%
2024/11/21	1	52.50	0	0.00	52.70	1	2,902	0.03%
2024/11/20	0	0.00	1	52.00	52.00	-1	2,901	-0.03%
2024/11/15	1	52.50	0	52.20	52.20	1	2,897	0.03%
2024/11/13	0	0.00	1	54.00	53.80	-1	2,917	-0.03%
2024/11/12	0	0.00	1	54.30	53.70	-1	2,916	-0.03%
2024/11/08	3	54.87	0	0.00	54.30	3	2,909	0.10%
2024/11/06	1	56.50	0	0.00	56.60	1	2,880	0.03%
2024/11/05	0	0.00	1	57.70	57.30	-1	2,879	-0.03%
2024/11/04	0	0.00	2	57.80	57.80	-2	2,898	-0.07%
2024/10/29	1	59.50	0	0.00	59.60	1	2,903	0.03%
2024/10/24	1	61.10	0	0.00	61.20	1	2,893	0.03%
2024/10/23	0	0.00	1	61.80	61.80	-1	2,878	-0.03%
2024/10/22	3.1	61.14	0	0.00	61.70	3.1	2,860	0.11%
2024/10/17	1	59.80	0	0.00	60.10	1	2,828	0.04%
2024/10/15	0	0.00	1	60.00	59.60	-1	2,815	-0.04%
2024/10/14	2	59.80	0	0.00	60.70	2	2,793	0.07%
2024/10/11	2	61.20	0	0.00	59.80	2	2,778	0.07%
2024/10/09	5	63.70	1	64.60	61.30	4	2,686	0.15%
2024/10/08	2	66.20	12	64.98	67.60	-10	2,489	-0.40%
2024/10/07	2	63.05	0	0.00	63.10	2	2,265	0.09%
2024/10/04	1	63.20	1	63.70	64.10	0	2,213	0.00%
2024/10/01	0	0.00	2	65.00	64.50	-2	2,173	-0.09%
2024/09/30	4	64.03	1	65.10	63.30	3	2,086	0.14%
2024/09/27	7	65.49	0	0.00	64.80	7	2,018	0.35%
2024/09/26	5	68.38	1	68.90	66.80	4	1,903	0.21%
2024/09/25	8	66.09	6	66.20	67.90	2	1,541	0.13%
2024/09/24	3	64.33	6	64.78	63.10	-3	1,015	-0.30%
2024/09/23	0	0.00	4	59.20	59.20	-4	769	-0.52%
2024/09/18	1	53.00	1	53.10	52.00	0	737	0.00%
2024/09/16	2	52.90	1	52.90	52.70	1	750	0.13%
2024/09/10	1	51.50	0	0.00	50.80	1	840	0.12%
2024/09/04	1	53.50	0	0.00	52.80	1	872	0.11%
2024/09/02	3	58.00	1	58.20	57.50	2	882	0.23%
2024/08/28	0	0.00	3	56.43	56.50	-3	988	-0.30%
2024/08/27	0	0.00	1	56.40	56.20	-1	1,010	-0.10%
2024/08/22	0	0.00	1	55.90	55.90	-1	1,241	-0.08%
2024/08/16	3	56.40	0	0.00	56.00	3	1,290	0.23%
2024/08/14	0	0.00	1	55.80	55.70	-1	1,260	-0.08%
2024/08/13	1	55.00	0	0.00	56.30	1	1,257	0.08%
2024/08/12	0	0.00	1	55.70	55.80	-1	1,256	-0.08%
2024/08/05	1	49.15	2	49.20	49.15	-1	1,209	-0.08%
2024/07/31	1	54.30	1	54.20	54.80	0	1,183	0.00%
2024/07/29	2	54.55	0	0.00	54.40	2	1,171	0.17%
2024/07/22	0	0.00	2	56.65	56.60	-2	1,170	-0.17%
2024/07/18	1	60.10	0	0.00	60.50	1	1,143	0.09%
2024/07/16	0	0.00	2	62.30	61.60	-2	1,139	-0.18%
2024/07/15	1	61.00	1	61.50	60.90	0	1,155	0.00%
2024/07/12	1	62.00	0	0.00	61.60	1	1,159	0.09%
2024/07/03	0	0.00	3	61.87	62.30	-3	1,233	-0.24%
2024/07/02	1	60.70	0	0.00	60.60	1	1,237	0.08%
2024/06/26	0	0.00	2	63.00	62.30	-2	1,237	-0.16%
2024/06/25	0	0.00	2	62.30	62.50	-2	1,230	-0.16%
2024/06/24	1	63.60	0	0.00	63.20	1	1,219	0.08%
2024/06/20	0	0.00	2	64.85	64.80	-2	1,215	-0.16%
2024/06/18	5	64.60	5	64.00	64.30	0	1,218	0.00%
2024/06/17	0	0.00	5	65.20	65.00	-5	1,211	-0.41%
2024/06/14	5	63.10	0	0.00	62.80	5	1,194	0.42%
2024/06/13	6	63.13	5	63.60	63.00	1	1,191	0.08%
2024/06/11	0	0.00	3	63.77	63.50	-3	1,201	-0.25%
2024/06/07	0	0.00	0.2	64.00	64.40	-0.2	1,212	-0.02%
2024/06/06	3	64.40	0	0.00	63.40	3	1,213	0.25%
2024/06/05	1	64.80	0	0.00	64.60	1	1,205	0.08%
2024/06/03	0	0.00	5	66.22	66.50	-5	1,220	-0.41%
2024/05/31	1	63.90	1	65.80	64.00	0	1,168	0.00%
2024/05/30	2	64.85	0	0.00	64.30	2	1,160	0.17%
2024/05/29	3	66.23	4	66.63	65.70	-1	1,141	-0.09%
2024/05/28	0	0.00	2	64.90	64.60	-2	1,013	-0.20%
2024/05/27	0	0.00	3	63.10	63.40	-3	983	-0.31%
2024/05/17	0	0.00	1	60.50	60.40	-1	1,144	-0.09%
2024/05/16	0	0.00	1	60.20	60.20	-1	1,160	-0.09%
2024/05/15	2	60.20	0	0.00	60.10	2	1,198	0.17%
2024/05/13	0	0.00	1	60.00	60.00	-1	1,268	-0.08%
2024/05/09	0	0.00	1	61.10	60.90	-1	1,280	-0.08%
2024/05/07	1	61.20	1	61.40	61.30	0	1,312	0.00%
2024/05/06	1	61.70	0	0.00	61.60	1	1,316	0.08%
2024/04/29	0	0.00	2	61.80	61.80	-2	1,367	-0.15%
2024/04/25	0	0.00	1	62.00	61.70	-1	1,397	-0.07%
2024/04/24	3	60.90	1	60.80	61.70	2	1,419	0.14%
2024/04/22	2	59.90	0	0.00	59.20	2	1,489	0.13%
2024/04/17	1	63.10	1	63.30	62.60	0	1,541	0.00%
2024/04/15	1	61.90	2	61.10	61.00	-1	1,506	-0.07%
2024/04/12	2	63.30	2	63.20	63.20	0	1,569	0.00%
2024/04/10	2	63.85	5	63.56	63.60	-3	1,640	-0.18%
2024/04/09	1	62.80	0	0.00	62.40	1	1,665	0.06%
2024/04/08	3	62.20	0	0.00	62.10	3	1,689	0.18%
2024/04/01	0	0.00	3	63.37	63.50	-3	2,224	-0.13%
2024/03/29	0	0.00	4	63.08	62.70	-4	2,255	-0.18%
2024/03/25	1	65.30	0	0.00	64.50	1	2,378	0.04%
2024/03/21	2	64.45	3	65.40	64.40	-1	2,417	-0.04%
2024/03/13	2	64.40	0	0.00	63.20	2	2,637	0.08%
2024/03/07	4	64.48	0	0.00	64.40	4	2,890	0.14%
2024/03/06	2	65.50	2	65.40	65.20	0	2,937	0.00%
2024/03/04	1	67.40	1	67.80	67.20	0	3,194	0.00%
2024/03/01	1	67.30	1	66.80	66.70	0	3,280	0.00%
2024/02/29	1	66.90	0	0.00	67.00	1	3,415	0.03%
2024/02/27	0	0.00	1	71.00	67.90	-1	3,598	-0.03%
2024/02/26	3	69.90	1	69.30	69.90	2	3,769	0.05%
2024/02/23	1	70.70	5	70.00	69.40	-4	4,189	-0.10%
2024/02/22	1	70.70	1	70.80	70.70	0	4,317	0.00%
2024/02/21	2	70.80	8	70.30	70.80	-6	4,392	-0.14%
2024/02/20	0	0.00	4	70.27	69.20	-4	4,432	-0.09%
2024/02/16	5	69.44	8	69.16	69.80	-3	4,564	-0.07%
2024/02/15	2	68.40	5	67.38	68.40	-3	4,568	-0.07%
2024/02/05	0	0.00	0.1	64.30	64.40	-0.1	4,543	0.00%
2024/02/02	0	0.00	125	65.08	65.00	-125	4,569	-2.74%	大賣/鉅額交易
2024/01/31	1	65.60	2	66.00	65.60	-1	4,600	-0.02%
2024/01/30	2	65.60	0	0.00	65.50	2	4,605	0.04%
2024/01/25	3	67.70	0	0.00	66.80	3	4,648	0.06%
2024/01/24	2	68.00	2	68.70	67.90	0	4,671	0.00%
2024/01/23	9	67.54	7	68.13	68.20	2	4,737	0.04%
2024/01/22	0	0.00	5	67.28	67.60	-5	4,752	-0.11%
2024/01/19	5	66.36	2	67.10	66.80	3	4,790	0.06%
2024/01/18	2	66.35	1	67.90	66.10	1	4,869	0.02%
2024/01/17	6	67.87	3	68.67	67.20	3	4,972	0.06%
2024/01/16	2	67.35	0	0.00	67.40	2	4,991	0.04%
2024/01/15	7	68.29	2	67.20	69.00	5	4,988	0.10%
2024/01/12	2	66.30	0	0.00	66.20	2	5,003	0.04%
2024/01/11	1.2	67.75	0	0.00	67.30	1.2	5,072	0.02%
2024/01/10	1	67.50	0	0.00	67.50	1	5,183	0.02%
2024/01/09	1	69.10	0	0.00	68.00	1	5,309	0.02%
2024/01/08	3	69.53	0	0.00	68.70	3	5,318	0.06%
2024/01/05	3	71.77	7	72.14	71.80	-4	5,261	-0.08%
2024/01/04	8	70.78	0	0.00	70.80	8	5,238	0.15%
2024/01/03	1	71.90	4	72.05	71.80	-3	5,276	-0.06%
2024/01/02	0	0.00	2	73.05	72.50	-2	5,270	-0.04%
2023/12/29	8.5	72.30	2	72.85	73.60	6.5	5,277	0.12%
2023/12/28	10	75.35	7	74.79	74.00	3	5,218	0.06%
2023/12/27	2	72.80	7	72.34	72.90	-5	5,007	-0.10%
2023/12/26	2.5	70.00	0	0.00	69.90	2.5	4,906	0.05%
2023/12/25	0	0.00	0	69.30	69.30	0	4,889	0.00%
2023/12/22	3	69.33	4	69.63	69.80	-1	4,878	-0.02%
2023/12/21	3	68.10	2	68.20	67.70	1	4,861	0.02%
2023/12/20	4	68.10	2	68.10	68.60	2	4,875	0.04%
2023/12/19	1	67.20	0	67.60	67.30	1	4,885	0.02%
2023/12/18	2	67.95	2	68.40	68.10	0	4,947	0.00%
2023/12/15	4	68.70	5	70.10	68.10	-1	5,014	-0.02%
2023/12/14	7	70.71	2	71.15	69.80	5	5,132	0.10%
2023/12/13	4	70.90	4	71.25	70.90	0	5,213	0.00%
2023/12/12	8	71.31	2	71.80	70.70	6	5,323	0.11%
2023/12/11	5	71.92	5	72.52	71.70	0	5,428	0.00%
2023/12/08	2	71.90	0	0.00	71.20	2	5,602	0.04%
2023/12/07	1	72.00	0	0.00	71.50	1	5,729	0.02%
2023/12/05	8	75.24	1	76.10	74.60	7	6,196	0.11%
2023/12/04	3	76.93	1	78.80	76.10	2	6,641	0.03%
2023/12/01	2	78.50	8	78.95	78.10	-6	6,899	-0.09%
2023/11/30	5	78.62	4	78.65	79.00	1	7,929	0.01%
2023/11/29	7	77.76	8	78.55	78.80	-1	8,492	-0.01%
2023/11/28	4	77.55	6	77.63	77.70	-2	8,565	-0.02%
2023/11/27	6	76.73	7	77.63	76.10	-1	9,162	-0.01%
2023/11/24	4	76.00	4	76.48	76.50	0	9,954	0.00%
2023/11/22	6	75.52	10	74.21	76.30	-4	9,991	-0.04%
2023/11/21	4	71.45	9.8	72.25	72.80	-5.8	9,588	-0.06%
2023/11/20	4	70.75	7	70.79	71.20	-3	9,539	-0.03%
2023/11/17	3	68.83	8	69.71	69.80	-5	9,458	-0.05%
2023/11/16	7	69.26	3	70.07	68.10	4	9,374	0.04%
2023/11/15	6	69.12	9	69.47	69.00	-3	9,323	-0.03%
2023/11/14	4	67.43	6	66.80	67.60	-2	9,220	-0.02%
2023/11/13	2	65.70	6	65.07	65.70	-4	9,197	-0.04%
2023/11/10	3	63.53	1	63.60	63.60	2	9,175	0.02%
2023/11/09	3	65.37	2	66.25	65.40	1	9,141	0.01%
2023/11/08	4	66.85	2	67.30	66.60	2	9,127	0.02%
2023/11/07	3	67.00	3	67.83	66.90	0	9,117	0.00%
2023/11/06	5	67.66	3	67.80	67.70	2	9,120	0.02%
2023/11/03	3	66.90	2	67.65	67.00	1	9,117	0.01%
2023/11/02	2	67.90	4	67.70	67.90	-2	9,101	-0.02%
2023/11/01	1	66.00	4	65.30	66.00	-3	9,080	-0.03%
2023/10/31	5	66.04	1	68.60	64.30	4	9,053	0.04%
2023/10/30	3	67.93	3	68.63	67.60	0	9,035	0.00%
2023/10/27	5	68.04	13	68.88	67.60	-8	9,029	-0.09%
2023/10/26	11	68.20	3	68.70	67.50	8	9,032	0.09%
2023/10/25	12	70.97	12	71.73	70.60	0	8,956	0.00%
2023/10/24	7	69.11	1	70.00	69.10	6	8,891	0.07%
2023/10/23	3	70.40	12	70.79	70.50	-9	8,908	-0.10%
2023/10/20	5	69.14	3	70.23	70.40	2	8,905	0.02%
2023/10/19	6	70.57	17	70.56	70.90	-11	8,926	-0.12%
2023/10/18	17	70.76	12	69.01	68.30	5	8,906	0.06%
2023/10/17	9	71.76	4	71.45	71.50	5	9,037	0.06%
2023/10/16	1	68.20	0	0.00	68.80	1	8,961	0.01%
2023/10/13	2	70.40	2	71.15	70.10	0	9,006	0.00%
2023/10/12	2	70.55	2	71.55	71.30	0	9,074	0.00%
2023/10/11	7	71.40	3	72.30	70.30	4	9,357	0.04%
2023/10/06	1	71.40	33	71.53	71.00	-32	9,410	-0.34%
2023/10/05	5	71.22	3	71.57	71.40	2	9,454	0.02%
2023/10/04	6	70.57	4	70.58	70.90	2	9,520	0.02%
2023/10/03	3	71.03	14	71.14	71.00	-11	9,788	-0.11%
2023/10/02	2	69.00	2	68.70	69.00	0	9,922	0.00%
2023/09/28	1	67.50	0	0.00	67.50	1	10,034	0.01%
2023/09/27	3	67.50	2	67.30	67.70	1	10,038	0.01%
2023/09/26	3	67.37	1	68.80	67.00	2	10,025	0.02%
2023/09/25	3	68.63	3	69.57	68.30	0	10,000	0.00%
2023/09/22	2	68.85	1	68.80	68.90	1	9,970	0.01%
2023/09/21	2	68.90	1	69.80	68.80	1	9,933	0.01%
2023/09/20	3	71.17	1	73.00	70.80	2	9,851	0.02%
2023/09/19	4	72.35	2	73.10	72.20	2	9,768	0.02%
2023/09/18	13	74.38	6	75.05	73.70	7	9,610	0.07%
2023/09/15	3	74.13	4	74.85	74.00	-1	9,477	-0.01%
2023/09/14	4	74.50	12	74.35	74.50	-8	9,366	-0.09%
2023/09/13	10	72.21	4	73.08	72.90	6	9,235	0.06%
2023/09/12	6	73.90	8	74.20	74.10	-2	9,061	-0.02%
2023/09/11	9	73.70	3	74.20	74.20	6	8,927	0.07%
2023/09/08	9	74.28	13	74.65	75.10	-4	8,819	-0.05%
2023/09/07	19	74.93	22	75.62	73.30	-3	8,555	-0.04%
2023/09/06	42	75.65	11	75.49	75.00	31	8,229	0.38%
2023/09/05	42	77.94	34.6	79.39	77.50	7.4	7,950	0.09%
2023/09/04	17	72.64	23.1	75.17	78.60	-6.1	6,954	-0.09%
2023/09/01	5	71.56	13	72.84	71.50	-8	6,310	-0.13%
2023/08/31	25	71.87	7.3	73.09	71.50	17.7	6,069	0.29%
2023/08/30	12	70.41	26	71.61	73.30	-14	5,483	-0.26%
2023/08/29	3	65.43	12	64.03	66.70	-9	4,563	-0.20%
2023/08/28	4	60.63	9	60.88	60.70	-5	4,187	-0.12%
2023/08/25	1	59.10	0	0.00	58.20	1	4,127	0.02%
2023/08/24	6	61.13	4	61.55	60.40	2	4,107	0.05%
2023/08/23	0	0.00	1	60.00	60.00	-1	4,019	-0.02%
2023/08/17	2	59.25	5	59.02	59.30	-3	3,969	-0.08%
2023/08/15	1	56.80	0	0.00	56.90	1	3,950	0.03%
2023/08/11	0	0.00	3	57.40	57.20	-3	3,937	-0.08%
2023/08/02	3	57.80	2	59.30	58.00	1	3,881	0.03%
2023/07/31	1	61.10	0	0.00	60.20	1	3,801	0.03%
2023/07/28	3	61.70	0	0.00	61.70	3	3,744	0.08%
2023/07/26	0	0.00	3	61.93	60.00	-3	3,657	-0.08%
2023/07/25	3	60.70	0	0.00	60.70	3	3,584	0.08%
2023/07/24	4	59.80	2	61.40	60.00	2	3,557	0.06%
2023/07/21	3	61.20	4	62.03	61.90	-1	3,493	-0.03%
2023/07/20	5	64.30	1	63.10	63.10	4	3,444	0.12%
2023/07/19	0	0.00	2	61.50	60.60	-2	3,183	-0.06%
2023/07/18	0	0.00	3	60.33	60.10	-3	3,141	-0.10%
2023/07/17	6	61.12	4	61.30	60.50	2	3,086	0.06%
2023/07/14	12.3	62.63	4	62.70	62.80	8.3	3,007	0.28%
2023/07/13	2	58.40	3	59.30	60.30	-1	2,708	-0.04%
2023/07/12	1	58.40	1	58.00	58.00	0	2,596	0.00%
2023/07/11	0	0.00	3	58.30	58.30	-3	2,528	-0.12%
2023/07/10	6	59.57	4	58.98	58.10	2	2,452	0.08%
2023/07/07	3	58.07	6	57.83	57.90	-3	2,163	-0.14%
2023/07/06	4	56.18	3	55.67	55.20	1	1,956	0.05%
2023/07/05	1	54.40	2	53.95	53.70	-1	1,856	-0.05%
2023/07/03	0	0.00	2	53.00	52.90	-2	2,273	-0.09%
2023/06/29	1	52.10	0	0.00	52.10	1	2,275	0.04%
2023/06/26	1	52.20	0	0.00	52.10	1	2,294	0.04%
2023/06/16	3	55.60	0	0.00	55.20	3	2,329	0.13%
2023/06/15	1	56.20	1	56.90	56.70	0	2,290	0.00%
2023/06/14	7	56.27	5	55.60	55.70	2	2,262	0.09%
2023/06/13	1	59.00	2	60.10	58.90	-1	2,143	-0.05%
2023/06/12	1	59.00	4	59.65	60.50	-3	2,067	-0.15%
2023/06/09	0	0.00	5	57.46	58.00	-5	1,891	-0.26%
2023/06/08	1	57.40	11	55.70	55.50	-10	1,823	-0.55%
2023/06/07	2	53.80	0	0.00	54.10	2	1,748	0.11%
2023/06/06	4	53.35	0	0.00	53.00	4	1,798	0.22%
2023/06/05	0	0.00	5	56.44	54.80	-5	1,781	-0.28%
2023/06/02	0	0.00	2	52.70	53.20	-2	1,682	-0.12%
2023/05/31	1	52.20	0	0.00	52.20	1	1,728	0.06%
2023/05/29	1	51.40	4	51.50	51.60	-3	1,787	-0.17%
2023/05/24	0	0.00	1	50.50	50.60	-1	1,903	-0.05%
2023/05/23	0	0.00	1	50.20	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	1	49.50	49.55	-1	1,948	-0.05%
2023/05/19	0	0.00	1	49.20	48.85	-1	1,964	-0.05%
2023/05/08	1	48.10	0	0.00	47.65	1	2,147	0.05%
2023/05/02	0	0.00	1	48.30	48.40	-1	2,551	-0.04%
2023/04/28	0	0.00	1	47.95	47.80	-1	2,613	-0.04%
2023/04/27	1	46.75	0	0.00	47.10	1	2,613	0.04%
2023/04/25	2	48.03	2	46.90	46.90	0	2,640	0.00%
2023/04/24	3	49.12	0	0.00	48.95	3	2,679	0.11%
2023/04/21	1	49.80	0	0.00	49.40	1	2,741	0.04%
2023/04/20	2	50.55	0	0.00	50.60	2	2,728	0.07%
2023/04/19	1	52.20	0	0.00	52.00	1	2,717	0.04%
2023/04/18	3	53.13	0	0.00	52.50	3	2,711	0.11%
2023/04/17	3	53.30	0	0.00	53.40	3	2,704	0.11%
2023/04/13	4	52.93	1	54.00	52.70	3	2,680	0.11%
2023/04/12	1	54.10	0	0.00	54.30	1	2,656	0.04%
2023/04/11	2	54.10	0	0.00	53.90	2	2,632	0.08%
2023/04/06	2	55.00	9	55.29	55.50	-7	2,363	-0.30%
2023/03/31	0	0.00	4	50.63	51.10	-4	2,106	-0.19%
2023/03/30	1	50.10	0	0.00	50.00	1	2,090	0.05%
2023/03/29	2	49.68	0	0.00	49.60	2	2,092	0.10%
2023/03/28	1	50.40	1	50.30	50.30	0	2,092	0.00%
2023/03/27	1	51.50	0	0.00	51.50	1	2,086	0.05%
2023/03/24	3	52.63	4	52.60	52.80	-1	2,077	-0.05%
2023/03/23	1	51.80	3	51.63	51.60	-2	2,039	-0.10%
2023/03/22	6	51.77	1	52.10	51.40	5	2,023	0.25%
2023/03/20	0	0.00	2	50.80	51.00	-2	1,963	-0.10%
2023/03/16	3	50.93	1	49.95	49.95	2	1,972	0.10%
2023/03/15	0	0.00	3	51.40	50.80	-3	1,982	-0.15%
2023/03/13	1	48.50	0	0.00	49.60	1	2,048	0.05%
2023/03/10	8	50.43	3	50.40	49.95	5	2,116	0.24%
2023/03/09	2	52.55	6	52.58	51.90	-4	2,129	-0.19%
2023/03/08	1	51.50	2	51.50	51.40	-1	2,075	-0.05%
2023/03/06	0	0.00	2	51.80	51.50	-2	2,072	-0.10%
2023/03/03	2	52.40	3	53.13	51.80	-1	2,096	-0.05%
2023/03/02	2	52.15	3	52.30	52.20	-1	2,103	-0.05%
2023/03/01	0	0.00	3	50.60	50.90	-3	2,040	-0.15%
2023/02/24	3	50.20	5	50.46	50.60	-2	2,031	-0.10%
2023/02/23	2	51.75	1	51.20	50.90	1	2,000	0.05%
2023/02/22	0	0.00	2	50.90	51.10	-2	1,986	-0.10%
2023/02/21	0	0.00	3	50.70	50.80	-3	1,965	-0.15%
2023/02/20	3	49.77	1	49.65	50.00	2	1,978	0.10%
2023/02/17	1	49.50	3	49.48	49.55	-2	1,987	-0.10%
2023/02/16	1	48.60	4	48.98	49.00	-3	2,003	-0.15%
2023/02/15	1	47.60	0	0.00	47.85	1	2,055	0.05%
2023/02/09	1	48.55	0	0.00	48.50	1	2,246	0.04%
2023/02/08	3	49.20	1	49.40	49.35	2	2,289	0.09%
2023/02/07	1	48.90	0	0.00	49.05	1	2,401	0.04%
2023/02/06	2	49.40	0	0.00	49.05	2	2,405	0.08%
2023/02/03	6	50.68	9	50.99	50.90	-3	2,381	-0.13%
2023/02/02	2	49.40	2	49.23	49.35	0	2,248	0.00%
2023/02/01	3	48.13	0	0.00	48.30	3	2,614	0.11%
2023/01/31	1	47.15	2	47.43	47.75	-1	2,694	-0.04%
2023/01/30	1	47.45	6	48.31	48.35	-5	2,627	-0.19%
2023/01/17	1	45.60	0	0.00	45.50	1	2,574	0.04%
2023/01/13	0	0.00	1	45.45	46.35	-1	2,578	-0.04%
2023/01/12	2	46.20	0	0.00	45.80	2	2,556	0.08%
2023/01/11	4	44.51	6	45.87	46.35	-2	2,495	-0.08%
2023/01/06	4	43.35	0	0.00	43.55	4	2,471	0.16%
2022/12/27	1	42.70	0	0.00	42.75	1	2,540	0.04%
2022/12/22	0	0.00	2	42.20	41.65	-2	2,577	-0.08%
2022/12/21	5	41.53	2	41.45	41.30	3	2,598	0.12%
2022/12/20	1	41.95	0	0.00	41.45	1	2,617	0.04%
2022/12/16	1	43.90	0	0.00	44.15	1	2,650	0.04%
2022/12/12	0	0.00	0	44.50	44.40	0	2,683	0.00%
2022/12/09	1	45.60	0.3	45.85	45.00	0.7	2,687	0.03%
2022/12/05	0	0.00	2	49.30	48.85	-2	2,677	-0.07%
2022/12/02	4.3	48.61	2	49.18	48.65	2.3	2,632	0.09%
2022/12/01	0	0.00	2	47.15	47.10	-2	2,565	-0.08%
2022/11/30	0	0.00	2	46.00	45.90	-2	2,559	-0.08%
2022/11/25	2	46.65	3	46.05	45.65	-1	2,618	-0.04%
2022/11/24	5	46.30	6	46.01	46.80	-1	2,609	-0.04%
2022/11/23	1	44.60	0	0.00	44.40	1	2,563	0.04%
2022/11/21	3	45.03	0	0.00	44.90	3	2,697	0.11%
2022/11/18	3	45.73	1	45.65	45.30	2	2,732	0.07%
2022/11/17	1	46.45	0	0.00	46.00	1	2,710	0.04%
2022/11/16	0	0.00	12	46.00	46.30	-12	2,692	-0.45%
2022/11/15	2	45.25	1	45.45	45.45	1	2,662	0.04%
2022/11/14	2	44.68	8	45.04	45.10	-6	2,648	-0.23%
2022/11/11	0	0.00	1	45.95	44.50	-1	2,649	-0.04%
2022/11/10	3	44.20	0	0.00	43.90	3	2,603	0.12%
2022/11/09	0	0.00	1	43.30	43.70	-1	2,598	-0.04%
2022/11/08	5	44.30	4	43.65	43.20	1	2,609	0.04%
2022/11/07	0	0.00	10	45.42	44.35	-10	2,593	-0.39%
2022/11/04	1	43.25	1	43.90	43.20	0	2,523	0.00%
2022/11/03	8	43.66	3	43.65	43.85	5	2,498	0.20%
2022/11/02	6	42.53	1	42.60	42.65	5	2,393	0.21%
2022/11/01	2	42.45	5	42.74	42.50	-3	2,407	-0.12%
2022/10/31	5	42.45	6	42.80	42.60	-1	2,367	-0.04%
2022/10/28	5	42.93	4	42.50	42.80	1	2,269	0.04%
2022/10/27	0	0.00	11	42.01	42.20	-11	1,869	-0.59%
2022/10/26	1	38.55	0	0.00	38.40	1	1,794	0.06%
2022/10/24	0	0.00	2	40.10	39.55	-2	1,846	-0.11%
2022/10/21	2	39.38	0	0.00	38.70	2	1,930	0.10%
2022/10/20	1	38.90	2	39.30	40.35	-1	1,930	-0.05%
2022/10/19	2	40.35	0	0.00	40.20	2	1,934	0.10%
2022/10/18	1	39.70	4	40.15	40.45	-3	1,931	-0.16%
2022/10/13	1	39.30	0	0.00	36.95	1	1,943	0.05%
2022/10/12	1	39.65	2	40.20	39.75	-1	1,925	-0.05%
2022/10/11	4	40.70	0	0.00	40.15	4	1,930	0.21%
2022/10/07	1	42.90	2	42.75	42.75	-1	1,935	-0.05%
2022/10/06	2	43.75	0	0.00	43.30	2	1,949	0.10%
2022/10/05	1	43.40	5	43.52	43.50	-4	1,952	-0.20%
2022/10/03	1	40.30	2	41.00	41.10	-1	1,967	-0.05%
2022/09/29	5	40.20	3	40.28	39.60	2	2,035	0.10%
2022/09/28	2	39.95	0	0.00	39.05	2	2,063	0.10%
2022/09/27	0	0.00	1	41.05	41.90	-1	2,087	-0.05%
2022/09/26	4	41.95	0	0.00	40.30	4	2,115	0.19%
2022/09/23	2	44.20	0	0.00	43.25	2	2,152	0.09%
2022/09/22	0	0.00	6.3	43.81	45.40	-6.3	2,166	-0.29%
2022/09/21	1	44.05	3.1	44.50	44.25	-2.1	2,159	-0.10%
2022/09/20	0	0.00	3	45.43	45.35	-3	2,157	-0.14%
2022/09/19	7	45.46	0	0.00	44.80	7	2,184	0.32%
2022/09/16	0	0.00	2	47.05	46.50	-2	2,206	-0.09%
2022/09/15	0	0.00	2	48.00	47.45	-2	2,238	-0.09%
2022/09/14	3	46.55	0.2	47.29	47.15	2.8	2,269	0.12%
2022/09/08	2	47.60	2	47.65	47.60	0	2,386	0.00%
2022/09/07	2	48.15	0	0.00	48.00	2	2,436	0.08%
2022/09/06	2	48.60	0	0.00	49.30	2	2,433	0.08%
2022/09/05	5	50.50	2	50.30	50.00	3	2,420	0.12%
2022/09/02	1	51.70	0	0.00	51.60	1	2,425	0.04%
2022/09/01	6	52.67	0	0.00	52.90	6	2,427	0.25%
2022/08/31	2	56.50	7	56.50	56.50	-5	2,407	-0.21%
2022/08/30	1	55.90	0	0.00	55.90	1	2,427	0.04%
2022/08/29	5	56.08	0	0.00	55.50	5	2,471	0.20%
2022/08/26	13	60.03	5	60.74	58.50	8	2,460	0.33%
2022/08/25	0	0.00	4	58.40	58.80	-4	2,383	-0.17%
2022/08/24	2	56.40	0	0.00	56.50	2	2,391	0.08%
2022/08/23	0	0.00	1	56.30	56.80	-1	2,449	-0.04%
2022/08/22	2	57.20	0	0.00	57.00	2	2,479	0.08%
2022/08/19	1	57.50	1	57.80	57.50	0	2,481	0.00%
2022/08/18	1	57.70	1	57.60	57.80	0	2,497	0.00%
2022/08/17	0	0.00	2	57.10	56.70	-2	2,480	-0.08%
2022/08/15	4	56.43	0	0.00	56.90	4	2,493	0.16%
2022/08/12	1	55.20	8	54.88	55.20	-7	2,460	-0.28%
2022/08/11	0	0.00	1	51.70	52.10	-1	2,407	-0.04%
2022/08/10	0	0.00	1	49.90	50.00	-1	2,467	-0.04%
2022/08/09	3	50.80	0	0.00	50.70	3	2,493	0.12%
2022/08/08	1	51.70	0	0.00	51.80	1	2,492	0.04%
2022/08/04	1	51.80	0	0.00	52.40	1	2,500	0.04%
2022/08/03	0	0.00	5	52.44	53.00	-5	2,509	-0.20%
2022/08/02	1	51.80	1	52.10	53.10	0	2,522	0.00%
2022/08/01	1	52.50	0	0.00	53.20	1	2,527	0.04%
2022/07/29	1	52.90	2	53.35	53.60	-1	2,605	-0.04%
2022/07/28	4	54.83	0	0.00	53.60	4	2,627	0.15%
2022/07/26	1	55.60	0	0.00	54.20	1	2,573	0.04%
2022/07/21	0	0.00	1	57.60	58.00	-1	2,707	-0.04%
2022/07/15	1	54.50	0	0.00	54.70	1	2,962	0.03%
2022/07/14	0	0.00	2	53.90	54.00	-2	2,960	-0.07%
2022/07/12	0.1	52.10	0	0.00	50.90	0.1	2,956	0.00%
2022/07/11	0	0.00	1	54.10	53.90	-1	2,948	-0.03%
2022/07/08	4	54.78	0	0.00	54.50	4	2,960	0.14%
2022/07/07	0.1	52.50	1	51.20	53.50	-0.9	2,942	-0.03%
2022/07/06	1	51.60	0	0.00	51.20	1	2,974	0.03%
2022/07/04	1	52.60	2	52.25	52.10	-1	2,953	-0.03%
2022/07/01	1	51.70	1	54.20	50.30	0	2,943	0.00%
2022/06/30	2	55.75	1	56.50	55.00	1	2,897	0.03%
2022/06/28	1	58.60	0	0.00	59.40	1	2,926	0.03%
2022/06/27	1	59.00	10	59.90	60.10	-9	2,975	-0.30%
2022/06/24	10	57.40	1	57.20	57.30	9	2,968	0.30%
2022/06/23	1	56.10	2	56.40	55.60	-1	2,997	-0.03%
2022/06/22	2	58.30	1	56.80	56.70	1	3,031	0.03%
2022/06/21	1	58.40	1	59.10	59.70	0	3,034	0.00%
2022/06/17	0	0.00	1	61.00	60.80	-1	3,079	-0.03%
2022/06/16	2	62.20	0	0.00	61.00	2	3,067	0.07%
2022/06/15	1	65.60	0	0.00	65.50	1	3,035	0.03%
2022/06/14	1	65.50	3	65.90	67.00	-2	3,088	-0.06%
2022/06/13	1	66.80	1	66.70	66.60	0	3,155	0.00%
2022/06/09	3	70.83	3	70.60	70.60	0	3,238	0.00%
2022/06/08	6	70.82	4	70.80	70.80	2	3,239	0.06%
2022/06/06	1	69.60	0	0.00	69.00	1	3,236	0.03%
2022/06/02	2	69.95	0	0.00	69.90	2	3,309	0.06%
2022/06/01	0	0.00	1	71.20	71.10	-1	3,363	-0.03%
2022/05/31	1	69.90	1	70.00	70.50	0	3,453	0.00%
2022/05/30	1	68.10	2	68.15	68.30	-1	3,705	-0.03%
2022/05/26	2	66.00	0	0.00	65.70	2	3,732	0.05%
2022/05/25	0	0.00	1	67.60	67.40	-1	3,750	-0.03%
2022/05/24	1	66.50	0	0.00	66.30	1	3,816	0.03%
2022/05/20	1	68.40	0	0.00	68.80	1	3,913	0.03%
2022/05/18	1	68.60	3	69.87	69.40	-2	4,263	-0.05%
2022/05/17	0	0.00	6	68.65	69.30	-6	4,911	-0.12%
2022/05/16	1	66.50	2	67.35	66.60	-1	4,929	-0.02%
2022/05/13	0	0.00	3	66.30	66.10	-3	4,975	-0.06%
2022/05/11	3	67.00	0	0.00	66.80	3	5,077	0.06%
2022/05/09	2	65.80	2	66.10	65.50	0	5,385	0.00%
2022/05/06	8	66.63	1	66.50	66.50	7	5,414	0.13%
2022/05/05	0	0.00	3	72.13	72.20	-3	5,389	-0.06%
2022/05/04	0	0.00	1	70.30	70.30	-1	5,422	-0.02%
2022/04/29	2	69.85	19	69.61	69.50	-17	5,530	-0.31%
2022/04/28	2	70.15	0	0.00	70.00	2	5,553	0.04%
2022/04/27	4	65.88	1	66.10	69.10	3	5,554	0.05%
2022/04/26	11.5	71.02	0	0.00	69.30	11.5	5,488	0.21%
2022/04/25	4.2	72.53	0	0.00	71.60	4.2	5,471	0.08%
2022/04/22	1	79.30	3	79.43	78.60	-2	5,441	-0.04%
2022/04/21	3	75.43	1	78.00	78.00	2	5,437	0.04%
2022/04/20	2	76.35	3	76.10	76.10	-1	5,440	-0.02%
2022/04/19	1	77.00	10	75.60	75.50	-9	5,486	-0.16%
2022/04/18	1	77.00	0	0.00	76.00	1	5,539	0.02%
2022/04/15	0	0.00	2	77.30	77.10	-2	5,594	-0.04%
2022/04/14	0.2	80.50	0	0.00	79.50	0.2	5,673	0.00%
2022/04/13	1	78.90	2	79.50	80.30	-1	5,731	-0.02%
2022/04/12	4	77.95	0	0.00	77.80	4	5,812	0.07%
2022/04/11	7	79.27	1	79.10	79.00	6	5,791	0.10%
2022/04/08	1	82.70	1	82.90	82.50	0	5,830	0.00%
2022/04/07	1	82.00	0	0.00	82.00	1	5,864	0.02%
2022/04/06	2	84.00	0	0.00	84.00	2	5,933	0.03%
2022/03/31	1	86.10	1	86.10	86.20	0	6,275	0.00%
2022/03/30	12	88.28	1	89.30	87.60	11	6,313	0.17%
2022/03/29	1	86.70	2	86.95	86.80	-1	6,448	-0.02%
2022/03/28	3	86.00	5	86.26	86.20	-2	6,720	-0.03%
2022/03/25	3	89.13	0	0.00	88.60	3	7,237	0.04%
2022/03/24	8	88.84	0	0.00	90.00	8	7,357	0.11%
2022/03/23	3	90.13	3	90.63	90.00	0	7,554	0.00%
2022/03/22	11	88.07	0	0.00	88.20	11	7,904	0.14%
2022/03/21	0	0.00	1	87.20	88.00	-1	8,016	-0.01%
2022/03/18	1	87.00	2	87.20	87.40	-1	8,095	-0.01%
2022/03/17	0	0.00	7	85.60	87.20	-7	8,217	-0.09%
2022/03/16	2	84.10	1	82.80	82.90	1	8,309	0.01%
2022/03/15	6	85.13	1	87.90	84.50	5	8,323	0.06%
2022/03/14	0	0.00	1	88.60	88.20	-1	8,386	-0.01%
2022/03/11	0	0.00	3	87.60	88.80	-3	8,645	-0.03%
2022/03/10	3	88.80	1	88.30	88.20	2	8,899	0.02%
2022/03/09	2	86.20	1	86.30	86.70	1	9,189	0.01%
2022/03/08	0.2	86.00	0	0.00	85.00	0.2	9,589	0.00%
2022/03/07	3	89.33	1	89.50	88.50	2	10,289	0.02%
2022/03/04	1	92.80	11	94.40	92.50	-10	10,484	-0.10%
2022/03/03	3	94.03	3	94.80	94.20	0	10,673	0.00%
2022/03/02	1	89.00	4	90.03	91.00	-3	10,618	-0.03%
2022/03/01	0	0.00	2	90.50	90.50	-2	10,812	-0.02%
2022/02/25	1	88.40	0	0.00	88.60	1	11,052	0.01%
2022/02/24	7	88.59	0	0.00	87.10	7	11,264	0.06%
2022/02/23	0	0.00	11	91.20	91.20	-11	11,617	-0.09%
2022/02/22	12	89.67	3	90.70	89.60	9	11,952	0.08%
2022/02/21	2	93.95	2	93.00	93.00	0	12,207	0.00%
2022/02/18	1	94.30	6	94.55	95.40	-5	12,829	-0.04%
2022/02/17	19	95.64	30.3	95.32	93.00	-11.3	13,341	-0.08%
2022/02/16	2	91.20	0	0.00	91.40	2	14,010	0.01%
2022/02/15	5	91.00	0	0.00	89.40	5	15,010	0.03%
2022/02/14	10	91.50	7	90.59	90.30	3	16,674	0.02%
2022/02/11	2	92.45	6	93.02	93.10	-4	16,750	-0.02%
2022/02/10	17	92.97	16	92.28	92.60	1	16,916	0.01%
2022/02/09	8	92.34	13	92.84	93.10	-5	16,994	-0.03%
2022/02/08	3	88.20	2	88.65	88.30	1	16,838	0.01%
2022/02/07	11	86.55	1	87.20	88.00	10	16,890	0.06%
2022/01/26	3	85.60	3	85.77	87.00	0	16,989	0.00%
2022/01/25	1	83.90	0	0.00	84.10	1	17,509	0.01%
2022/01/24	1	82.50	0	0.00	84.00	1	17,967	0.01%
2022/01/21	2	85.75	1	84.60	83.90	1	18,058	0.01%
2022/01/20	5	87.60	1	87.10	88.00	4	18,192	0.02%
2022/01/19	1	86.50	3	86.80	86.60	-2	18,316	-0.01%
2022/01/18	2	88.00	2	87.75	87.70	0	18,600	0.00%
2022/01/17	0	0.00	4.2	86.24	87.30	-4.2	18,746	-0.02%
2022/01/14	2	84.30	253	84.53	84.40	-251	19,141	-1.31%	大賣/鉅額交易
2022/01/13	5.3	87.50	0	0.00	87.10	5.3	19,434	0.03%
2022/01/12	2	89.05	1	88.50	88.10	1	19,695	0.01%
2022/01/11	2	90.65	2	88.85	88.70	0	19,849	0.00%
2022/01/10	3	90.53	2	91.15	91.50	1	19,979	0.01%
2022/01/07	5	91.64	7	90.69	90.60	-2	20,091	-0.01%
2022/01/06	4	93.43	4	94.28	94.40	0	20,176	0.00%
2022/01/05	6	92.65	1	93.30	93.00	5	20,334	0.02%
2022/01/04	0	0.00	1	95.60	95.60	-1	20,350	0.00%
2022/01/03	1	96.10	1	96.20	95.70	0	20,600	0.00%
2021/12/30	5	97.04	6	96.65	96.60	-1	20,769	0.00%
2021/12/29	7	97.66	10	96.28	97.10	-3	21,060	-0.01%
2021/12/28	9	98.88	22	98.06	97.10	-13	21,406	-0.06%
2021/12/27	11	97.39	3	97.47	97.60	8	21,659	0.04%
2021/12/24	5	95.48	5	95.88	95.40	0	22,324	0.00%
2021/12/23	6	97.23	12	97.46	96.00	-6	23,656	-0.03%
2021/12/22	11	100.06	4	99.35	97.60	7	24,269	0.03%
2021/12/21	4	99.65	16	100.24	99.00	-12	24,683	-0.05%
2021/12/20	23	96.74	21	96.43	97.00	2	25,111	0.01%
2021/12/17	8	95.24	27	96.79	96.60	-19	25,525	-0.07%
2021/12/16	3	95.47	8	96.44	96.30	-5	25,423	-0.02%
2021/12/15	5	91.40	4	91.35	91.80	1	25,084	0.00%
2021/12/14	1	89.00	2	89.65	88.50	-1	25,064	0.00%
2021/12/13	16	91.53	6	90.40	90.10	10	25,202	0.04%
2021/12/10	3	92.00	186	91.15	90.90	-183	25,130	-0.73%	大賣/鉅額交易
2021/12/09	1	95.70	2	95.75	94.00	-1	25,112	0.00%
2021/12/08	7	95.50	4	94.88	94.70	3	25,205	0.01%
2021/12/07	15	97.37	9	95.71	95.00	6	25,414	0.02%
2021/12/06	3	99.97	3	100.43	99.30	0	25,366	0.00%
2021/12/03	4	98.18	3	98.40	99.00	1	25,346	0.00%
2021/12/02	19	97.49	10	96.36	96.00	9	25,448	0.04%
2021/12/01	24	94.82	18	98.07	100.50	6	25,916	0.02%
2021/11/30	70	94.05	6	94.57	92.80	64	26,270	0.24%
2021/11/29	181	92.04	20	91.13	92.20	161	26,552	0.61%	大買/鉅額交易
2021/11/26	69	95.48	3	96.07	94.60	66	26,435	0.25%
2021/11/25	22	97.44	3.3	98.05	95.70	18.7	26,282	0.07%
2021/11/24	20	99.40	7	98.40	99.50	13	26,132	0.05%
2021/11/23	13	100.35	9	99.97	98.90	4	25,964	0.02%
2021/11/22	14	103.93	4	103.25	101.00	10	25,807	0.04%
2021/11/19	4	104.25	5	105.40	106.50	-1	25,464	0.00%
2021/11/18	19	103.76	15	104.10	104.00	4	25,166	0.02%
2021/11/17	5	108.90	19	109.11	108.50	-14	24,873	-0.06%
2021/11/16	6	105.83	21	107.71	110.00	-15	24,203	-0.06%
2021/11/15	23.3	105.41	8	105.94	108.00	15.3	23,487	0.07%
2021/11/12	20	97.27	20.9	101.10	102.50	-0.9	22,181	0.00%
2021/11/11	10	89.21	158	93.06	93.40	-148	21,178	-0.70%	大賣/鉅額交易
2021/11/10	1	84.50	1.6	85.56	85.00	-0.6	19,506	0.00%
2021/11/09	6	84.52	4	84.78	84.50	2	19,431	0.01%
2021/11/08	2	80.90	4	82.20	82.50	-2	19,253	-0.01%
2021/11/05	4	79.65	2	79.35	80.90	2	19,187	0.01%
2021/11/04	6	80.37	4	80.70	80.50	2	19,178	0.01%
2021/11/03	11	81.93	1	80.90	80.90	10	19,157	0.05%
2021/11/02	12	83.91	7	80.81	80.10	5	19,153	0.03%
2021/11/01	11	87.02	16	87.84	89.00	-5	18,596	-0.03%
2021/10/29	53	81.89	51	81.56	81.10	2	18,170	0.01%
2021/10/28	6	81.78	5	82.30	82.50	1	18,092	0.01%
2021/10/27	31	79.88	32	81.71	81.80	-1	17,980	-0.01%
2021/10/26	21	80.02	5	81.42	78.20	16	17,928	0.09%
2021/10/25	1	84.20	0	0.00	82.90	1	17,804	0.01%
2021/10/22	191	83.71	30	83.17	84.20	161	17,909	0.90%	大買/鉅額交易
2021/10/21	7	80.94	9	82.44	82.50	-2	17,779	-0.01%
2021/10/20	10	78.88	11	78.71	79.90	-1	17,541	-0.01%
2021/10/19	0	0.00	6	75.05	75.90	-6	17,696	-0.03%
2021/10/18	11	71.12	7	72.59	73.10	4	18,107	0.02%
2021/10/15	3	72.90	1	74.40	73.40	2	18,097	0.01%
2021/10/14	4	73.05	2	72.70	72.20	2	18,120	0.01%
2021/10/13	4.4	75.39	2	72.80	72.50	2.4	18,117	0.01%
2021/10/12	2	78.40	0	0.00	77.90	2	18,058	0.01%
2021/10/08	8	80.03	1	82.20	80.30	7	18,088	0.04%
2021/10/07	8	79.71	4	80.68	80.90	4	18,114	0.02%
2021/10/06	4	80.95	1	77.70	77.70	3	18,625	0.02%
2021/10/05	3	79.13	10	76.81	81.40	-7	19,044	-0.04%
2021/10/04	5	81.06	10	80.26	77.90	-5	18,855	-0.03%
2021/10/01	55	85.71	5	83.72	83.70	50	18,721	0.27%
2021/09/30	25	90.38	117	90.76	85.90	-92	18,543	-0.50%	大賣/
2021/09/29	17	88.84	19	88.86	90.50	-2	17,435	-0.01%
2021/09/28	23	87.62	68	87.65	89.80	-45	17,263	-0.26%
2021/09/27	20	88.15	21	88.08	86.70	-1	17,372	-0.01%
2021/09/24	2	85.50	12	84.64	86.00	-10	16,747	-0.06%
2021/09/23	4	80.00	0	0.00	79.10	4	16,243	0.02%
2021/09/22	41	79.10	1	78.70	79.20	40	16,431	0.24%
2021/09/17	7	79.06	1	80.50	80.50	6	16,461	0.04%
2021/09/16	2	79.55	4.1	80.05	79.90	-2.1	16,462	-0.01%
2021/09/15	1	77.10	1	78.20	77.10	0	16,364	0.00%
2021/09/14	3.1	79.45	3.1	79.00	78.90	0	16,563	0.00%
2021/09/13	2.1	80.17	5.1	80.69	79.20	-3	16,583	-0.02%
2021/09/10	9.1	78.57	5	79.22	82.30	4.1	16,488	0.02%
2021/09/09	8	77.33	2	78.40	78.80	6	16,198	0.04%
2021/09/08	2	76.30	4	76.08	75.40	-2	16,062	-0.01%
2021/09/07	8	80.58	9	81.03	76.80	-1	15,970	-0.01%
2021/09/06	18	87.23	15	87.25	85.30	3	15,660	0.02%
2021/09/03	8	86.11	13	85.53	86.30	-5	14,906	-0.03%
2021/09/02	7	80.86	9	80.46	80.90	-2	13,965	-0.01%
2021/09/01	2	76.80	8	75.94	76.80	-6	13,801	-0.04%
2021/08/31	2	72.80	2	72.80	72.30	0	13,761	0.00%
2021/08/30	2	74.05	0	0.00	73.00	2	14,222	0.01%
2021/08/27	1	77.00	0	0.00	75.10	1	14,787	0.01%
2021/08/26	1	74.60	0	0.00	74.90	1	14,874	0.01%
2021/08/25	0	0.00	5	73.64	74.10	-5	15,033	-0.03%
2021/08/24	3	71.70	3	72.10	72.30	0	15,316	0.00%
2021/08/23	2	71.80	4	73.60	74.00	-2	15,767	-0.01%
2021/08/20	1	69.10	4	70.55	70.10	-3	16,231	-0.02%
2021/08/19	2	69.70	2	70.65	68.10	0	16,345	0.00%
2021/08/18	3	66.33	3	68.43	71.20	0	16,518	0.00%
2021/08/17	2	68.60	6	71.37	66.80	-4	17,000	-0.02%
2021/08/16	5	69.74	2	69.90	70.20	3	17,306	0.02%
2021/08/13	2	71.85	31	71.61	70.70	-29	17,520	-0.17%
2021/08/12	1	73.30	3	72.70	74.80	-2	17,616	-0.01%
2021/08/11	4	73.40	1	73.80	71.70	3	17,905	0.02%
2021/08/10	1	76.40	1	77.40	76.00	0	18,084	0.00%
2021/08/09	2	78.30	5	77.70	77.10	-3	18,354	-0.02%
2021/08/06	2	82.40	2	80.90	80.20	0	18,642	0.00%
2021/08/05	4	79.62	4	79.65	79.40	0	19,042	0.00%
2021/08/04	1	81.00	24	80.65	79.40	-23	20,152	-0.11%
2021/08/03	21	78.77	2	78.85	79.80	19	20,330	0.09%
2021/08/02	12	78.00	12	77.58	77.20	0	20,587	0.00%
2021/07/30	18	79.03	14	79.12	77.60	4	20,805	0.02%
2021/07/29	15	77.93	24	78.48	78.60	-9	21,123	-0.04%
2021/07/28	28	79.86	31	79.11	78.20	-3	21,224	-0.01%
2021/07/27	14	87.22	13	88.67	85.70	1	21,315	0.00%
2021/07/26	0	0.00	5	85.64	86.30	-5	21,323	-0.02%
2021/07/23	14	86.45	11	88.46	84.10	3	21,540	0.01%
2021/07/22	85	86.78	57	89.21	91.00	28	21,510	0.13%
2021/07/21	2	83.65	3	84.03	83.20	-1	21,221	0.00%
2021/07/20	4	84.28	12	84.20	81.80	-8	21,670	-0.04%
2021/07/19	3	85.43	4	84.78	85.30	-1	21,935	0.00%
2021/07/16	4	84.23	6	83.80	83.50	-2	22,258	-0.01%
2021/07/15	2	81.80	2	82.80	83.70	0	22,625	0.00%
2021/07/14	7	84.94	7	82.16	81.90	0	23,126	0.00%
2021/07/13	17	89.82	14	90.60	84.50	3	23,408	0.01%
2021/07/12	13	89.12	18	87.84	88.90	-5	23,504	-0.02%
2021/07/09	8	83.65	14	83.88	84.10	-6	23,282	-0.03%
2021/07/08	5	84.48	14	84.40	83.50	-9	23,986	-0.04%
2021/07/07	16	84.06	11	84.60	83.10	5	24,188	0.02%
2021/07/06	6	81.30	14	81.10	80.50	-8	23,819	-0.03%
2021/07/05	42	83.38	24	83.17	80.90	18	23,835	0.08%
2021/07/02	20	77.20	21.2	78.78	81.40	-1.2	23,587	-0.01%
2021/07/01	24	75.43	25	75.54	77.00	-1	23,334	0.00%
2021/06/30	16	73.53	0	0.00	74.00	16	23,598	0.07%
2021/06/29	5	74.76	12	75.53	73.20	-7	23,772	-0.03%
2021/06/28	2	73.85	1	74.20	74.50	1	24,086	0.00%
2021/06/25	3.2	73.70	7	73.10	72.60	-3.8	24,213	-0.02%
2021/06/24	23	72.71	4	72.45	73.00	19	24,200	0.08%
2021/06/23	25	70.68	31	73.13	74.30	-6	24,611	-0.02%
2021/06/22	2	68.90	0	0.00	68.50	2	24,500	0.01%
2021/06/21	6	70.68	1	70.60	70.00	5	24,451	0.02%
2021/06/18	3	73.00	0	0.00	72.40	3	24,673	0.01%
2021/06/17	2	72.20	0	0.00	73.00	2	24,692	0.01%
2021/06/16	4	73.43	4	73.00	72.30	0	24,764	0.00%
2021/06/15	2	73.15	5	73.76	74.10	-3	25,315	-0.01%
2021/06/11	6	73.67	12	72.42	72.10	-6	25,706	-0.02%
2021/06/10	6	72.68	2	72.35	71.90	4	25,626	0.02%
2021/06/09	7	72.76	9	72.09	72.50	-2	25,494	-0.01%
2021/06/08	7	75.24	7	74.40	74.00	0	25,161	0.00%
2021/06/07	15	76.17	14	76.95	74.90	1	25,031	0.00%
2021/06/04	8	76.21	18.3	75.84	76.00	-10.3	24,476	-0.04%
2021/06/03	10	72.50	2	72.60	72.90	8	23,850	0.03%
2021/06/02	11	71.68	1	72.00	72.00	10	23,682	0.04%
2021/06/01	8	73.83	2	74.20	73.20	6	23,441	0.03%
2021/05/31	4	71.78	10	72.94	71.70	-6	23,089	-0.03%
2021/05/28	17	67.42	13	68.08	69.20	4	22,597	0.02%
2021/05/27	2	63.00	3	63.03	63.10	-1	22,127	0.00%
2021/05/26	4	63.15	1	63.30	62.90	3	21,987	0.01%
2021/05/25	9	64.48	10	64.48	64.30	-1	21,819	0.00%
2021/05/24	6	59.67	13	61.37	61.20	-7	21,389	-0.03%
2021/05/21	23	58.68	24	58.03	59.50	-1	21,098	0.00%
2021/05/20	6	57.38	5	58.60	55.80	1	20,947	0.00%
2021/05/19	7	58.24	8	59.04	58.30	-1	20,866	0.00%
2021/05/18	156	56.38	156	58.44	58.50	0	20,628	0.00%	大買/大賣/
2021/05/17	0	0.00	10	50.98	53.20	-10	20,444	-0.05%
2021/05/14	15	60.33	10	56.16	56.00	5	20,130	0.02%
2021/05/13	5	60.04	3	58.97	57.90	2	19,779	0.01%
2021/05/12	20	62.19	16	63.15	63.90	4	19,252	0.02%
2021/05/11	5	63.28	6	63.67	61.50	-1	18,179	-0.01%
2021/05/10	19	67.77	12.2	68.68	66.10	6.8	17,957	0.04%
2021/05/07	10	73.21	13	73.88	71.70	-3	17,679	-0.02%
2021/05/06	9	70.14	9	71.42	70.20	0	17,444	0.00%
2021/05/05	3	77.47	0	0.00	73.90	3	17,078	0.02%
2021/05/04	2	83.00	5	77.96	77.80	-3	16,994	-0.02%
2021/05/03	1	82.70	13	82.36	81.30	-12	16,717	-0.07%
2021/04/29	8	85.35	3	84.37	82.30	5	16,587	0.03%
2021/04/28	8	89.01	5	88.04	86.30	3	16,669	0.02%
2021/04/27	6	86.62	11	86.93	86.20	-5	16,629	-0.03%
2021/04/26	9	87.69	6	90.12	88.40	3	16,739	0.02%
2021/04/23	6	80.70	6.8	83.11	83.80	-0.8	17,227	0.00%
2021/04/22	2	80.90	8	81.34	76.20	-6	17,848	-0.03%
2021/04/21	14	83.31	4	83.05	82.40	10	17,572	0.06%
2021/04/20	10	81.86	9	81.92	82.10	1	17,159	0.01%
2021/04/19	8	76.58	5	77.10	77.00	3	16,646	0.02%
2021/04/16	9	74.94	11	76.11	76.70	-2	16,167	-0.01%
2021/04/15	4	68.50	24	68.10	70.90	-20	15,460	-0.13%
2021/04/14	13	66.64	19	65.89	68.20	-6	15,145	-0.04%
2021/04/13	12	64.65	16	65.17	64.10	-4	14,454	-0.03%
2021/04/12	3	62.50	1	61.90	62.70	2	14,028	0.01%
2021/04/09	9	63.51	14.4	63.89	63.50	-5.4	14,027	-0.04%
2021/04/08	7	65.13	19	65.10	65.10	-12	14,040	-0.09%
2021/04/07	12	64.16	5	64.08	64.70	7	14,381	0.05%
2021/04/06	24	61.09	26	61.57	61.80	-2	14,284	-0.01%
2021/04/01	3	56.23	12	56.99	57.30	-9	13,930	-0.06%
2021/03/31	54	57.50	43	56.51	55.10	11	13,870	0.08%
2021/03/30	2	54.65	4	54.05	54.60	-2	13,563	-0.01%
2021/03/29	1	52.10	6	52.42	52.00	-5	13,527	-0.04%
2021/03/26	20	54.60	17	53.98	52.30	3	13,914	0.02%
2021/03/25	2	52.00	5	51.50	52.00	-3	13,788	-0.02%
2021/03/24	0	0.00	9	51.26	50.90	-9	14,839	-0.06%
2021/03/23	3	51.70	15	51.69	51.00	-12	14,826	-0.08%
2021/03/22	1	51.30	0	0.00	50.90	1	14,644	0.01%
2021/03/19	1	50.90	0	0.00	50.80	1	15,085	0.01%
2021/03/18	13	52.43	20	52.60	52.30	-7	15,923	-0.04%
2021/03/17	12	49.57	28	50.06	49.85	-16	16,206	-0.10%
2021/03/16	1	47.85	1	48.10	46.80	0	16,394	0.00%
2021/03/15	4	47.50	0	0.00	47.50	4	16,561	0.02%
2021/03/12	2	47.15	5	47.00	47.00	-3	16,575	-0.02%
2021/03/11	2	46.15	2	46.05	46.05	0	16,700	0.00%
2021/03/09	0	0.00	1	43.45	43.85	-1	17,084	-0.01%
2021/03/08	3	45.67	1	45.55	44.55	2	17,214	0.01%
2021/03/05	1	45.60	1	45.60	45.40	0	17,262	0.00%
2021/02/26	0	0.00	1	47.00	46.80	-1	17,452	-0.01%
2021/02/24	13	48.57	2	47.65	47.75	11	17,475	0.06%
2021/02/23	0.2	47.55	2	47.45	47.75	-1.8	17,378	-0.01%
2021/02/22	2	48.25	9	48.02	48.00	-7	17,333	-0.04%
2021/02/19	11	46.97	1	47.30	46.65	10	17,273	0.06%
2021/02/18	3	46.30	0.8	46.05	46.05	2.2	17,211	0.01%
2021/02/17	3	45.37	9	45.33	46.25	-6	17,159	-0.03%
2021/02/05	4	42.75	2	42.85	42.60	2	17,112	0.01%
2021/02/04	1	43.40	1	43.00	42.85	0	17,126	0.00%
2021/02/02	5	44.04	7	43.96	43.85	-2	17,165	-0.01%
2021/02/01	4	43.06	1	42.45	42.95	3	17,106	0.02%
2021/01/27	2	44.35	10	44.85	44.35	-8	16,993	-0.05%
2021/01/26	8	45.26	14	44.93	44.50	-6	16,929	-0.04%
2021/01/25	1	44.15	0	0.00	43.95	1	16,741	0.01%
2021/01/22	7	44.43	0	0.00	45.30	7	16,624	0.04%
2021/01/21	20.2	45.23	20	45.06	44.45	0.2	16,435	0.00%
2021/01/20	54	52.72	65	48.32	47.70	-11	15,990	-0.07%
2021/01/19	33	54.36	22	54.02	52.50	11	15,607	0.07%
2021/01/18	79	54.98	71	54.88	55.00	8	15,188	0.05%
2021/01/15	113	50.93	122	54.01	54.10	-9	14,131	-0.06%	大買/大賣/
2021/01/14	74	49.20	61	49.37	49.20	13	13,079	0.10%
2021/01/13	13	48.09	16	48.54	48.75	-3	12,864	-0.02%
2021/01/12	76	49.06	81	47.00	46.90	-5	12,755	-0.04%
2021/01/11	50	49.62	20	48.75	48.75	30	12,641	0.24%
2021/01/08	2	48.90	1	48.80	49.10	1	12,627	0.01%
2021/01/07	3	49.12	197	49.04	48.80	-194	12,813	-1.51%	大賣/鉅額交易
2021/01/05	19	47.82	3	47.67	47.35	16	12,592	0.13%
2021/01/04	180	48.25	16	48.50	48.30	164	12,479	1.31%	大買/鉅額交易
2020/12/31	27	49.94	3.4	49.97	49.65	23.6	12,232	0.19%
2020/12/30	27	51.64	173	50.16	49.85	-146	11,904	-1.23%	大賣/鉅額交易
2020/12/29	165	49.34	7	49.14	49.15	158	11,189	1.41%	大買/鉅額交易
2020/12/28	13	48.72	2	48.33	48.30	11	10,722	0.10%
2020/12/25	5	48.07	10.5	48.36	47.80	-5.5	10,433	-0.05%
2020/12/24	13	48.32	8.8	48.14	47.50	4.2	10,220	0.04%
2020/12/23	5	47.20	7	47.35	47.85	-2	9,907	-0.02%
2020/12/22	12	49.63	18	48.55	45.95	-6	9,684	-0.06%
2020/12/21	7	48.55	17	48.96	48.05	-10	9,233	-0.11%
2020/12/18	31	51.40	17.8	51.62	51.30	13.2	8,837	0.15%
2020/12/17	4	49.80	9	49.80	49.80	-5	7,635	-0.07%
2020/12/16	0	0.00	9.1	45.30	45.30	-9.1	7,550	-0.12%
2020/12/15	20	42.14	20	43.07	41.20	0	7,435	0.00%
2020/12/14	33.7	45.95	8	45.68	44.85	25.7	6,960	0.37%
2020/12/11	6	43.78	27.2	45.16	45.65	-21.2	5,975	-0.35%
2020/12/10	41	40.64	38	41.49	41.50	3	5,008	0.06%
2020/12/09	0	0.00	9	40.03	40.05	-9	4,322	-0.21%
2020/12/07	2	36.80	0	0.00	36.60	2	4,030	0.05%
2020/12/04	3	36.13	12	36.33	37.10	-9	3,855	-0.23%
2020/12/03	13	36.66	3	36.80	36.70	10	3,772	0.27%
2020/12/02	1	34.70	2	34.58	34.60	-1	3,805	-0.03%
2020/11/30	2	33.25	0	0.00	33.20	2	3,660	0.05%
2020/11/27	0	0.00	2	33.10	33.10	-2	3,666	-0.05%
2020/11/26	2	34.25	0	0.00	33.50	2	3,655	0.05%
2020/11/25	2	33.50	8	33.04	33.50	-6	3,482	-0.17%
2020/11/24	0	0.00	1	33.45	32.70	-1	3,412	-0.03%
2020/11/23	4	33.30	6	33.38	33.60	-2	3,392	-0.06%
2020/11/20	1	33.10	6	33.41	32.95	-5	3,325	-0.15%
2020/11/19	3	33.07	0	0.00	32.95	3	3,350	0.09%
2020/11/18	7	32.73	3	32.82	32.80	4	3,348	0.12%
2020/11/17	0	0.00	2	32.43	32.00	-2	3,323	-0.06%
2020/11/16	2	32.08	0	0.00	32.20	2	3,362	0.06%
2020/11/13	11	32.37	14	32.34	32.40	-3	3,341	-0.09%
2020/11/12	2	31.85	4	31.69	31.75	-2	3,258	-0.06%
2020/11/11	2	31.40	0	0.00	31.45	2	3,224	0.06%
2020/11/10	7	31.81	4	31.45	31.45	3	3,214	0.09%
2020/11/06	3	31.17	0	0.00	30.40	3	3,099	0.10%
2020/11/03	0	0.00	1	30.70	30.55	-1	3,096	-0.03%
2020/11/02	1	30.25	0	0.00	30.10	1	3,237	0.03%
2020/10/29	1	30.15	1	30.65	30.65	0	3,321	0.00%
2020/10/28	1	31.40	2	31.60	31.00	-1	3,350	-0.03%
2020/10/27	3	31.43	0	0.00	31.40	3	3,385	0.09%
2020/10/26	7	31.50	2	31.53	31.55	5	3,405	0.15%
2020/10/22	13	31.10	2	31.45	32.00	11	3,379	0.33%
2020/10/20	0	0.00	2	32.00	31.80	-2	3,416	-0.06%
2020/10/19	2	32.40	0	0.00	32.25	2	3,462	0.06%
2020/10/15	10	33.36	15	33.50	33.45	-5	3,365	-0.15%
2020/10/14	2	32.95	28.4	32.38	34.00	-26.4	3,042	-0.87%
2020/10/13	1	31.05	1	31.40	31.15	0	2,893	0.00%
2020/10/12	4	30.83	6	30.94	30.90	-2	2,877	-0.07%
2020/10/08	5	30.52	0	0.00	30.30	5	2,923	0.17%
2020/10/07	0	0.00	1	30.30	30.75	-1	3,062	-0.03%
2020/10/06	3	30.33	1	30.35	30.20	2	3,140	0.06%
2020/10/05	1	29.85	2	29.93	29.90	-1	3,411	-0.03%
2020/09/29	1	30.30	0	0.00	29.85	1	3,912	0.03%
2020/09/28	0	0.00	1	30.00	30.05	-1	3,993	-0.03%
2020/09/25	3	29.00	4	29.89	29.15	-1	4,050	-0.02%
2020/09/24	22	30.77	3	30.93	30.35	19	4,102	0.46%
2020/09/23	6	31.60	9	31.58	31.60	-3	4,077	-0.07%
2020/09/22	3	30.87	1	30.75	30.85	2	4,087	0.05%
2020/09/21	1	31.05	2	31.38	31.10	-1	4,119	-0.02%
2020/09/18	1	31.35	16	31.74	31.35	-15	4,157	-0.36%
2020/09/17	2	31.50	1	31.60	31.25	1	4,262	0.02%
2020/09/16	0	0.00	5	31.20	31.20	-5	4,222	-0.12%
2020/09/15	2	30.65	1	30.85	30.95	1	4,218	0.02%
2020/09/14	2	30.55	3	30.83	30.90	-1	4,228	-0.02%
2020/09/11	0	0.00	4	29.90	29.80	-4	4,237	-0.09%
2020/09/09	2	30.43	1	30.75	30.55	1	4,244	0.02%
2020/09/08	2	31.10	2	30.60	30.60	0	4,253	0.00%
2020/09/07	11	31.56	5	31.60	30.20	6	4,192	0.14%
2020/09/04	2	29.95	6	30.30	30.60	-4	3,890	-0.10%
2020/09/03	8	30.82	36	30.39	30.20	-28	3,859	-0.73%
2020/09/02	3	30.20	3	30.37	30.40	0	3,819	0.00%
2020/09/01	0	0.00	5.8	29.86	30.00	-5.8	3,806	-0.15%
2020/08/31	0	0.00	20	29.60	29.55	-20	3,825	-0.52%
2020/08/28	1	29.40	0	0.00	29.55	1	3,871	0.03%
2020/08/27	21	30.07	1	29.95	29.65	20	3,881	0.52%
2020/08/25	2	29.63	51	29.65	29.60	-49	3,964	-1.24%
2020/08/20	2	28.68	1	29.70	27.80	1	3,881	0.03%
2020/08/19	4	29.11	3	29.63	30.10	1	3,819	0.03%
2020/08/17	41	29.60	1	29.15	29.45	40	3,796	1.05%
2020/08/12	1	28.95	0	0.00	28.95	1	3,881	0.03%
2020/08/11	10	29.35	1	29.35	29.00	9	3,873	0.23%
2020/08/10	1	29.25	6	29.96	29.25	-5	3,864	-0.13%
2020/08/07	3	29.95	25	29.97	29.95	-22	3,840	-0.57%
2020/08/06	10	30.28	3	30.60	30.00	7	3,821	0.18%
2020/08/05	6	31.34	8	31.34	31.95	-2	3,676	-0.05%
2020/08/04	3	30.35	21	30.50	30.45	-18	3,598	-0.50%
2020/08/03	14	30.12	3	30.20	30.30	11	3,586	0.31%
2020/07/31	4	29.89	6	29.90	29.80	-2	3,565	-0.06%
2020/07/30	2	30.10	6	29.80	30.10	-4	3,563	-0.11%
2020/07/29	9	28.95	1	28.30	29.00	8	3,552	0.23%
2020/07/28	7	28.11	5	28.48	28.05	2	3,565	0.06%
2020/07/27	13	29.02	1	29.45	29.00	12	3,563	0.34%
2020/07/24	20	30.60	10	30.09	29.85	10	3,558	0.28%
2020/07/23	0	0.00	5	30.65	30.85	-5	3,518	-0.14%
2020/07/22	5	29.70	1	29.85	29.80	4	3,549	0.11%
2020/07/21	8	29.46	3.8	29.59	29.40	4.2	3,674	0.11%
2020/07/20	2	28.30	0	0.00	29.30	2	3,711	0.05%
2020/07/17	10	28.87	5	29.27	28.95	5	3,698	0.14%
2020/07/16	8	30.08	7	30.16	29.90	1	3,642	0.03%
2020/07/15	1	30.15	34	30.25	30.15	-33	3,675	-0.90%
2020/07/14	3	31.77	21	31.54	31.50	-18	3,644	-0.49%
2020/07/13	3.2	30.86	3	31.03	31.00	0.2	3,544	0.01%
2020/07/10	12	30.94	2	31.20	30.80	10	3,478	0.29%
2020/07/09	57	32.23	9	32.24	32.80	48	3,225	1.49%
2020/07/08	6	28.98	23	28.98	29.85	-17	2,833	-0.60%
2020/07/07	14	28.39	17	28.33	28.30	-3	2,771	-0.11%
2020/07/06	7	28.17	1	28.80	28.30	6	2,705	0.22%
2020/07/03	5	28.31	20	27.90	28.50	-15	2,655	-0.56%
2020/07/02	6	27.14	0	0.00	27.10	6	2,633	0.23%
2020/07/01	8	27.26	5	27.02	27.20	3	2,704	0.11%
2020/06/30	0	0.00	12	28.12	28.10	-12	2,656	-0.45%
2020/06/29	25	28.14	7	28.53	28.05	18	2,600	0.69%
2020/06/24	17	28.56	10	28.72	28.50	7	2,547	0.27%
2020/06/23	4	27.99	3	28.05	28.15	1	2,437	0.04%
2020/06/22	0	0.00	3	27.85	27.95	-3	2,405	-0.12%
2020/06/19	17	27.98	8	27.69	27.45	9	2,420	0.37%
2020/06/18	10	28.05	1	27.90	28.10	9	2,391	0.38%
2020/06/17	5	27.62	14	27.86	27.70	-9	2,356	-0.38%
2020/06/16	4	27.23	11	27.34	27.50	-7	2,342	-0.30%
2020/06/15	9	27.19	5	27.33	27.05	4	2,366	0.17%
2020/06/12	6	26.20	5	26.46	26.95	1	2,378	0.04%
2020/06/11	2	27.23	3	27.52	27.05	-1	2,400	-0.04%
2020/06/10	3	27.30	2	27.45	27.30	1	2,402	0.04%
2020/06/09	4	27.49	5	27.56	27.45	-1	2,464	-0.04%
2020/06/08	4	27.50	1	27.90	27.25	3	2,474	0.12%
2020/06/05	17	27.90	6	27.95	27.70	11	2,465	0.45%
2020/06/04	4	27.65	1	27.40	27.85	3	2,467	0.12%
2020/06/02	2	27.70	6	27.64	27.25	-4	2,617	-0.15%
2020/06/01	1	27.45	4	27.26	27.45	-3	2,579	-0.12%
2020/05/21	0	0.00	3	27.15	27.00	-3	2,353	-0.13%
2020/05/18	0	0.00	1	25.20	25.05	-1	2,228	-0.04%
2020/05/15	5	25.20	5	25.25	25.25	0	2,223	0.00%
2020/05/14	0	0.00	2	26.00	25.45	-2	2,213	-0.09%
2020/05/13	5	26.15	0	0.00	26.15	5	2,197	0.23%
2020/05/11	2	26.20	0	0.00	26.15	2	2,182	0.09%
2020/05/07	0	0.00	10	26.08	26.40	-10	2,153	-0.46%
2020/05/06	0	0.00	16.6	26.26	25.85	-16.6	2,128	-0.78%
2020/05/04	2	26.95	6	26.93	26.75	-4	2,049	-0.20%
2020/04/30	3	26.77	2	26.80	26.70	1	2,007	0.05%
2020/04/27	1	26.95	1	27.05	26.60	0	1,956	0.00%
2020/04/24	7	26.15	16	26.19	26.50	-9	1,848	-0.49%
2020/04/23	2	25.40	2	25.43	25.40	0	1,696	0.00%
2020/04/20	2	25.45	9	24.95	25.05	-7	1,581	-0.44%
2020/04/17	2	24.83	5	24.59	25.00	-3	1,512	-0.20%
2020/04/16	1	24.60	2	24.90	24.50	-1	1,465	-0.07%
2020/04/15	0	0.00	1	24.20	24.15	-1	1,410	-0.07%
2020/04/14	9	24.17	0	0.00	24.30	9	1,390	0.65%
2020/04/10	3	24.15	3	24.00	24.00	0	1,353	0.00%
2020/04/09	0	23.60	1	23.85	23.60	-1	1,307	-0.08%
2020/04/08	0	0.00	1	24.05	24.05	-1	1,282	-0.08%
2020/04/07	6	23.75	5	24.00	23.70	1	1,253	0.08%
2020/04/06	15	23.93	2	23.20	23.95	13	1,182	1.10%
2020/04/01	0	0.00	2	21.85	21.80	-2	1,093	-0.18%
2020/03/31	1	21.70	1	21.50	21.45	0	1,084	0.00%
2020/03/30	1	21.50	0	0.00	21.75	1	1,084	0.09%
2020/03/27	0	0.00	4	22.13	21.90	-4	1,110	-0.36%
2020/03/25	4	22.50	4	22.60	22.00	0	1,144	0.00%
2020/03/24	0	0.00	1	21.30	20.95	-1	1,099	-0.09%
2020/03/20	2	21.25	0	0.00	21.00	2	1,115	0.18%
2020/03/19	1	19.70	13	19.72	19.75	-12	1,112	-1.08%
2020/03/16	1	22.45	6	21.34	21.25	-5	1,049	-0.48%
2020/03/13	6	20.78	0	0.00	22.10	6	1,036	0.58%
2020/03/12	1	21.50	10	22.80	21.50	-9	966	-0.93%
2020/03/11	0	0.00	1	24.35	23.50	-1	941	-0.11%
2020/03/10	1	25.40	0	0.00	24.00	1	925	0.11%
2020/03/09	12	25.93	18	26.16	25.60	-6	866	-0.69%
2020/03/06	5	24.00	13	23.91	24.85	-8	701	-1.14%
2020/03/03	1	22.30	0	0.00	22.40	1	641	0.16%
2020/02/19	10	22.90	0	0.00	23.00	10	628	1.59%
2020/02/17	1	22.80	0	0.00	22.90	1	632	0.16%
2020/02/13	5	23.29	2	22.95	22.95	3	635	0.47%
2020/02/04	0	0.00	2	22.90	22.90	-2	714	-0.28%
2020/01/31	0	0.00	0.6	23.55	23.60	-0.6	705	-0.08%
2020/01/30	0	0.00	1	23.80	23.65	-1	701	-0.14%
2020/01/09	1	26.05	0	0.00	26.05	1	679	0.15%
2020/01/08	0	0.00	5	25.90	25.80	-5	714	-0.70%
2020/01/02	15	26.81	2	26.80	26.80	13	736	1.77%
2019/12/30	0	0.00	2	26.80	26.70	-2	748	-0.27%
2019/12/26	2	26.80	0.4	26.85	26.95	1.6	767	0.21%
2019/12/24	12	27.43	0	0.00	27.00	12	777	1.54%
2019/12/23	0	0.00	10	27.43	27.60	-10	752	-1.33%
2019/12/17	5	26.90	5	27.00	27.05	0	707	0.00%
2019/12/16	2	27.30	12	27.20	27.30	-10	770	-1.30%
2019/12/11	3	27.00	21	26.90	26.60	-18	791	-2.27%
2019/12/06	0	0.00	1	26.20	25.90	-1	745	-0.13%
2019/12/04	0	0.00	2.3	25.79	25.80	-2.3	789	-0.29%
2019/12/03	5	25.90	0	0.00	26.00	5	853	0.59%
2019/12/02	10	25.80	0	0.00	25.75	10	906	1.10%
2019/11/25	1	26.05	0	0.00	25.95	1	1,107	0.09%
2019/11/21	10	26.20	0	0.00	26.30	10	1,128	0.89%
2019/11/20	0	0.00	0	26.30	26.30	0	1,137	0.00%
2019/11/19	0.4	26.65	0	0.00	26.70	0.4	1,146	0.03%
2019/11/08	0	0.00	2	26.80	26.85	-2	1,302	-0.15%
2019/11/05	1	27.35	10	27.30	27.40	-9	1,321	-0.68%
2019/11/01	5	26.10	1	26.10	26.30	4	1,266	0.32%
2019/10/31	10	26.30	0	0.00	26.15	10	1,277	0.78%
2019/10/30	10	26.55	0	0.00	26.60	10	1,277	0.78%
2019/10/29	0	0.00	2	26.60	26.50	-2	1,288	-0.16%
2019/10/28	2	26.70	0	0.00	26.70	2	1,304	0.15%
2019/10/15	2	27.40	12	27.43	27.45	-10	1,503	-0.66%
2019/10/09	10	26.30	0	0.00	26.20	10	1,492	0.67%
2019/10/08	20	27.10	1	27.15	26.75	19	1,488	1.28%
2019/10/07	0	27.35	0	0.00	27.45	0	1,476	0.00%
2019/10/03	0	0.00	22	28.10	28.10	-22	1,463	-1.50%
2019/10/02	0	0.00	2	27.85	28.00	-2	1,452	-0.14%
2019/10/01	2	27.50	0	0.00	27.50	2	1,442	0.14%
2019/09/26	2	27.75	0	0.00	27.75	2	1,442	0.14%
2019/09/24	0	0.00	3	28.10	28.00	-3	1,447	-0.21%
2019/09/19	10	28.47	0	0.00	28.25	10	1,419	0.70%
2019/09/18	0	0.00	2	27.70	28.05	-2	1,348	-0.15%
2019/09/17	2	27.05	0	0.00	27.00	2	1,299	0.15%
2019/09/16	0.4	26.95	0	0.00	26.95	0.4	1,300	0.03%
2019/09/09	10	27.40	0	0.00	27.10	10	1,298	0.77%
2019/09/06	10	27.55	10	27.60	27.45	0	1,283	0.00%
2019/09/05	5	28.53	4	28.34	28.25	1	1,242	0.08%
2019/09/04	2	28.15	2	28.45	28.45	0	1,178	0.00%
2019/08/29	12	29.02	3	27.80	27.75	9	1,113	0.81%
2019/08/28	2	28.10	2	28.20	28.20	0	972	0.00%
2019/08/27	1	27.50	0	0.00	27.55	1	936	0.11%
2019/08/23	0	0.00	2	27.50	27.70	-2	914	-0.22%
2019/08/22	4	27.88	9	27.65	27.70	-5	904	-0.55%
2019/08/21	4	27.78	4	27.60	27.60	0	893	0.00%
2019/08/20	13	27.92	2	27.35	27.40	11	885	1.24%
2019/08/13	0	0.00	5	26.60	26.50	-5	765	-0.65%
2019/08/12	0	0.00	5	26.45	26.65	-5	757	-0.66%
2019/08/08	0	0.00	1	25.50	25.40	-1	763	-0.13%
2019/08/07	2	25.90	8	25.79	25.60	-6	756	-0.79%
2019/08/06	5	24.55	0	0.00	25.00	5	746	0.67%
2019/08/05	6	25.24	0	0.00	25.10	6	747	0.80%
2019/08/02	13	25.70	0	0.00	25.40	13	746	1.74%
2019/07/31	5	27.05	1	26.85	26.80	4	742	0.54%
2019/07/29	0	0.00	3	26.85	26.85	-3	728	-0.41%
2019/07/26	4	28.31	1	28.40	27.40	3	736	0.41%
2019/07/25	6	26.63	11	27.04	28.00	-5	620	-0.81%
2019/07/23	2	25.85	0	0.00	25.85	2	567	0.35%
2019/07/22	0	0.00	5	25.60	25.55	-5	581	-0.86%
2019/07/19	2	25.40	0	0.00	25.25	2	602	0.33%
2019/07/18	2	25.80	0	0.00	25.60	2	714	0.28%
2019/07/12	0	25.75	0	0.00	25.90	0	880	0.00%
2019/07/10	0	0.00	3	25.55	25.60	-3	949	-0.32%
2019/07/04	4	26.16	9	26.03	26.00	-5	996	-0.50%
2019/07/02	0	0.00	0.6	26.60	26.75	-0.6	980	-0.06%
2019/07/01	0	0.00	1	26.75	26.50	-1	973	-0.10%
2019/06/27	0	0.00	3	26.55	26.45	-3	971	-0.31%
2019/06/25	1	26.80	1	26.15	26.10	0	975	0.00%
2019/06/19	2	25.75	4	25.70	25.65	-2	925	-0.22%
2019/06/18	1	25.30	2	25.33	25.35	-1	925	-0.11%
2019/06/14	0	0.00	4	25.76	25.70	-4	929	-0.43%
2019/06/13	2	25.48	1	25.60	25.45	1	931	0.11%
2019/06/12	0	0.00	5	25.60	25.45	-5	932	-0.54%
2019/06/11	4	25.75	2	25.65	25.65	2	931	0.21%
2019/06/05	3	25.03	8	25.02	24.95	-5	907	-0.55%
2019/06/04	1	24.30	0	0.00	24.30	1	895	0.11%
2019/05/31	0	0.00	1	24.60	24.55	-1	906	-0.11%
2019/05/27	0	0.00	10	24.20	24.00	-10	999	-1.00%
2019/05/23	1.4	23.47	0	0.00	23.40	1.4	997	0.14%
2019/05/22	0	0.00	1	24.15	23.90	-1	995	-0.10%
2019/05/21	12	23.68	0	0.00	23.95	12	998	1.20%
2019/05/20	7	23.85	0	0.00	23.75	7	994	0.70%
2019/05/16	2	25.30	4	25.01	25.00	-2	1,028	-0.19%
2019/05/15	2	24.60	3	24.57	24.65	-1	1,019	-0.10%
2019/05/14	3	23.80	0	0.00	24.00	3	1,021	0.29%
2019/05/13	10	24.20	0	0.00	24.15	10	1,021	0.98%
2019/05/09	7	24.85	0	0.00	24.85	7	1,023	0.68%
2019/05/07	0	0.00	1	26.05	26.05	-1	1,015	-0.10%
2019/05/03	0	0.00	1	27.10	27.05	-1	1,015	-0.10%
2019/04/29	1	27.25	0	0.00	26.05	1	1,009	0.10%
2019/04/26	0	0.00	0.8	27.00	27.00	-0.8	977	-0.08%
2019/04/25	0	0.00	1	27.15	27.35	-1	955	-0.10%
2019/04/24	0	0.00	1	27.85	27.45	-1	931	-0.11%
2019/04/23	13	27.04	5	27.50	27.80	8	812	0.98%
2019/04/22	5	26.25	6	26.54	26.80	-1	725	-0.14%
2019/04/19	0.2	25.25	0	0.00	25.25	0.2	655	0.03%
2019/04/17	3	25.65	2	25.75	25.70	1	655	0.15%
2019/04/16	0	24.55	0	0.00	24.70	0	601	0.00%
2019/04/15	0	0.00	0.8	24.55	24.70	-0.8	606	-0.13%
2019/04/11	0	0.00	7	24.99	25.30	-7	615	-1.14%
2019/04/10	0	24.30	0	0.00	24.45	0	577	0.00%
2019/04/08	0	0.00	9	24.45	24.45	-9	572	-1.57%
2019/03/28	0	24.25	0	0.00	24.40	0	555	0.00%
2019/03/22	0	24.50	0	0.00	24.50	0	550	0.00%
2019/03/21	1	24.45	0	0.00	24.55	1	550	0.18%
2019/03/20	0	24.60	0	0.00	24.65	0	549	0.00%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/11	2.2	24.87	2	24.60	24.60	0.2	655	0.03%
2019/03/06	0	0.00	2	26.00	25.70	-2	713	-0.28%
2019/03/05	1	26.15	0	0.00	25.75	1	716	0.14%
2019/02/27	0	0.00	1	25.30	25.15	-1	710	-0.14%
2019/02/26	10	25.57	4	25.76	25.50	6	731	0.82%
2019/02/19	0	0.00	3	25.10	24.90	-3	667	-0.45%
2019/02/12	0	0.00	2	24.35	24.25	-2	600	-0.33%
2019/01/29	0	23.95	0	0.00	24.00	0	597	0.00%
2019/01/28	0	24.05	1.1	24.28	24.10	-1.1	600	-0.18%
2019/01/25	0	24.20	0	0.00	24.35	0	602	0.00%
2019/01/24	2	24.40	0	0.00	24.05	2	613	0.33%
2019/01/23	1	24.00	1	23.90	24.10	0	623	0.00%
2019/01/21	2	24.13	1	24.30	24.30	1	612	0.16%
2019/01/16	0	0.00	1	23.35	23.50	-1	638	-0.16%
2019/01/15	1	23.35	0	0.00	23.35	1	644	0.16%
2019/01/09	1	24.50	1	24.00	24.05	0	649	0.00%
2019/01/08	0	0.00	5	24.25	24.30	-5	632	-0.79%
2019/01/03	1	23.45	2	23.28	23.40	-1	665	-0.15%
2018/12/28	5	22.30	0	0.00	22.35	5	659	0.76%
2018/12/26	0.2	22.10	0	0.00	22.25	0.2	688	0.03%
2018/12/24	2	22.65	0	0.00	22.75	2	694	0.29%
2018/12/22	3	22.60	0	0.00	22.60	3	698	0.43%
2018/12/21	1	22.60	0	0.00	22.70	1	703	0.14%
2018/12/19	1	23.30	0	0.00	23.25	1	706	0.14%
2018/12/07	5	24.41	5	24.55	24.55	0	936	0.00%
2018/12/05	5	25.65	2	25.53	25.65	3	1,007	0.30%
2018/12/04	15	25.89	5	25.86	25.95	10	1,008	0.99%
2018/12/03	1	24.95	0	0.00	25.60	1	1,000	0.10%
2018/11/29	5	24.90	2	24.60	24.40	3	983	0.30%
2018/11/27	0	0.00	10	23.70	23.75	-10	954	-1.05%
2018/11/23	3	24.00	0	0.00	23.80	3	1,028	0.29%
2018/11/22	0	0.00	5	23.05	23.30	-5	1,038	-0.48%
2018/11/20	2	23.45	0	0.00	23.40	2	1,044	0.19%
2018/11/19	3	23.65	2	23.80	23.80	1	1,051	0.10%
2018/11/16	7	22.70	0	0.00	23.05	7	1,043	0.67%
2018/11/07	5	22.75	0	0.00	22.70	5	1,207	0.41%
2018/11/02	2	23.45	2	23.25	23.25	0	1,207	0.00%
2018/11/01	2	23.45	2	22.90	22.90	0	1,203	0.00%
2018/10/31	0	0.00	3	22.50	23.05	-3	1,184	-0.25%
2018/10/25	0	0.00	1	22.00	22.20	-1	1,157	-0.09%
2018/10/22	0.2	23.50	0	0.00	23.50	0.2	1,151	0.02%
2018/10/12	0.2	22.75	0	0.00	22.65	0.2	1,174	0.02%
2018/10/09	0	0.00	0.3	26.50	26.30	-0.3	1,149	-0.02%
2018/10/05	1	28.90	1	28.90	27.00	0	1,158	0.00%
2018/10/04	1	29.65	0	0.00	29.40	1	1,146	0.09%
2018/10/03	0.6	30.20	0	0.00	30.15	0.6	1,154	0.05%
2018/09/28	1	30.00	1.6	30.00	30.00	-0.6	1,278	-0.05%
2018/09/26	1.6	30.18	0.6	30.15	30.15	1	1,293	0.07%
2018/09/25	5.2	30.77	0	0.00	30.15	5.2	1,295	0.40%
2018/09/07	0	27.30	0	0.00	27.30	0	1,307	0.00%
2018/09/06	8	28.68	0	0.00	28.15	8	1,388	0.58%
2018/08/30	0	0.00	1	28.40	28.45	-1	1,365	-0.07%
2018/08/29	3	28.55	4	28.51	28.45	-1	1,365	-0.07%
2018/08/27	0	0.00	1	27.90	27.85	-1	1,338	-0.07%
2018/08/24	0	0.00	1	27.80	27.60	-1	1,349	-0.07%
2018/08/23	1	27.80	0	0.00	27.65	1	1,352	0.07%
2018/08/21	0	0.00	2	28.20	28.00	-2	1,348	-0.15%
2018/08/20	0	0.00	3	27.48	27.60	-3	1,290	-0.23%
2018/08/16	0	0.00	3	26.90	26.95	-3	1,273	-0.24%
2018/08/13	2	26.75	0	0.00	26.80	2	1,273	0.16%
2018/08/09	1	28.30	0	0.00	28.45	1	1,246	0.08%
2018/08/08	2	27.70	6	27.50	28.10	-4	1,163	-0.34%
2018/07/31	2	26.50	0	0.00	26.50	2	1,153	0.17%
2018/07/23	2	26.60	0	0.00	26.35	2	1,161	0.17%
2018/07/19	1	27.45	1	26.85	26.85	0	1,193	0.00%
2018/07/13	3	27.60	5	27.39	27.30	-2	1,203	-0.17%
2018/07/09	3	26.45	0	0.00	26.25	3	1,202	0.25%
2018/07/05	0	0.00	5	26.65	26.65	-5	1,184	-0.42%
2018/07/03	0	0.00	7	27.85	27.85	-7	1,173	-0.60%
2018/06/28	19	29.15	9	29.24	29.10	10	1,139	0.88%
2018/06/27	2	28.50	2	28.85	28.85	0	1,059	0.00%
2018/06/21	0	0.00	1	28.45	28.35	-1	1,039	-0.10%
2018/06/15	0	0.00	21	28.80	28.80	-21	1,084	-1.94%
2018/06/14	1	29.35	1	29.35	29.30	0	1,058	0.00%
2018/06/13	23	29.49	6	28.85	29.20	17	943	1.80%
2018/06/08	0	0.00	5	28.05	28.05	-5	904	-0.55%
2018/06/06	0	0.00	2	28.15	28.10	-2	898	-0.22%
2018/06/05	0	0.00	2	28.00	27.85	-2	887	-0.23%
2018/06/04	1	27.90	5	27.72	27.80	-4	871	-0.46%
2018/06/01	0	0.00	1	27.50	27.20	-1	852	-0.12%
2018/05/30	5	26.75	0.2	26.70	26.70	4.8	841	0.57%
2018/05/25	5	26.99	4	26.80	26.80	1	829	0.12%
2018/05/24	0	0.00	5	26.35	26.50	-5	813	-0.61%
2018/05/22	0	0.00	6	26.40	26.35	-6	817	-0.73%
2018/05/18	0	0.00	1	26.30	26.00	-1	826	-0.12%
2018/05/17	5	26.30	0	0.00	26.05	5	844	0.59%
2018/05/11	1	26.60	0	0.00	26.35	1	933	0.11%
2018/05/09	1	26.75	0	0.00	26.65	1	961	0.10%
2018/05/04	0	0.00	1	26.25	26.10	-1	1,076	-0.09%
2018/04/30	1	26.25	0	0.00	26.25	1	1,125	0.09%
2018/04/27	1	26.10	0	0.00	26.00	1	1,159	0.09%
2018/04/26	3	26.95	1	27.30	25.70	2	1,179	0.17%
2018/04/20	1	27.00	0	0.00	26.95	1	1,178	0.08%
2018/04/17	1	27.00	0	0.00	27.05	1	1,224	0.08%
2018/04/12	2	27.63	0	0.00	27.65	2	1,250	0.16%
2018/04/10	1	27.80	5	27.65	27.60	-4	1,329	-0.30%
2018/03/29	3	28.15	0	0.00	28.20	3	1,500	0.20%
2018/03/22	2	29.05	1	29.00	28.85	1	1,516	0.07%
2018/03/21	2	28.40	2	28.65	28.65	0	1,489	0.00%
2018/03/20	1	28.25	0	0.00	28.05	1	1,489	0.07%
2018/03/15	0	0.00	1	29.20	28.85	-1	1,644	-0.06%
2018/03/14	3	28.40	3	28.10	28.00	0	1,604	0.00%
2018/03/13	5	28.03	5	28.15	28.15	0	1,611	0.00%
2018/03/12	2	27.30	0	0.00	27.30	2	1,599	0.13%
2018/03/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/03/08	0	0.00	1	27.25	27.20	-1	1,662	-0.06%
2018/03/07	1	27.15	0	0.00	26.95	1	1,676	0.06%
2018/03/02	0	0.00	2	27.45	27.45	-2	1,765	-0.11%
2018/02/27	2	28.05	1	27.70	27.70	1	1,810	0.06%
2018/02/26	0	0.00	1	27.90	27.90	-1	1,856	-0.05%
2018/02/23	2	27.95	1	27.85	27.85	1	2,139	0.05%
2018/02/07	0	0.00	3	27.77	27.50	-3	2,491	-0.12%
2018/02/06	8	27.90	0	0.00	26.60	8	2,536	0.32%
2018/01/31	0	30.30	0	0.00	30.30	0	2,671	0.00%
2018/01/26	0	0.00	3	30.00	29.90	-3	2,890	-0.10%
2018/01/24	0	0.00	10	30.15	30.35	-10	3,006	-0.33%
2018/01/17	0	0.00	1	30.15	30.10	-1	3,511	-0.03%
2018/01/15	6	30.97	1	31.05	30.25	5	3,975	0.13%
2018/01/12	0	29.75	0	0.00	29.90	0	4,194	0.00%
2018/01/09	1	29.60	0	0.00	29.60	1	4,768	0.02%
2018/01/08	0	0.00	2	30.65	30.00	-2	5,157	-0.04%
2018/01/04	1	30.85	8	31.10	31.30	-7	5,379	-0.13%
2018/01/03	2	30.90	5	30.98	30.95	-3	5,347	-0.06%