光罩 (2338)-群益金鼎-開元券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光罩 (2338)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/11/20	20	54.30	0	0.00	54.30	20	1,019	1.96%
2024/11/14	1	55.10	1	55.20	55.20	0	1,042	0.00%
2024/11/13	1	55.10	1	55.80	56.00	0	1,050	0.00%
2024/11/08	0	0.00	2	56.90	57.00	-2	1,075	-0.19%
2024/11/07	0	0.00	1	55.40	58.20	-1	1,089	-0.09%
2024/10/30	0	0.00	0.3	55.50	55.30	-0.3	1,332	-0.02%
2024/10/16	1	58.00	2	58.25	57.50	-1	1,600	-0.06%
2024/10/07	2	60.40	0	0.00	60.60	2	2,072	0.10%
2024/09/27	0	0.00	2	59.05	59.30	-2	2,327	-0.09%
2024/09/26	1	57.80	0	0.00	57.80	1	2,323	0.04%
2024/09/25	0	0.00	1	58.00	58.10	-1	2,352	-0.04%
2024/09/23	1	57.50	0	0.00	57.50	1	2,393	0.04%
2024/09/18	4	56.78	2	56.30	56.30	2	2,659	0.08%
2024/09/16	1	57.10	1	57.10	57.10	0	2,940	0.00%
2024/09/09	1	58.70	1	57.20	58.50	0	3,208	0.00%
2024/09/06	1	58.40	1	58.10	58.40	0	3,254	0.00%
2024/09/05	1	58.30	1	58.50	58.30	0	3,266	0.00%
2024/08/29	1	63.40	0	0.00	63.50	1	3,242	0.03%
2024/08/19	1	63.50	10	63.30	63.70	-9	3,478	-0.26%
2024/08/14	1	63.80	0	0.00	63.10	1	3,562	0.03%
2024/08/06	0	0.00	6	57.87	60.80	-6	3,532	-0.17%
2024/08/05	0	0.00	4	63.28	62.80	-4	3,513	-0.11%
2024/07/30	0	71.30	0	0.00	71.50	0	3,810	0.00%
2024/07/23	0	0.00	6	73.75	73.10	-6	3,750	-0.16%
2024/07/22	0	0.00	5	73.50	73.20	-5	3,732	-0.13%
2024/07/19	3	78.13	4	76.53	76.10	-1	3,687	-0.03%
2024/07/18	0	0.00	1	77.80	79.60	-1	3,614	-0.03%
2024/07/17	2	81.90	3	81.30	81.10	-1	3,555	-0.03%
2024/07/16	2	81.61	11	83.24	81.90	-9	3,499	-0.26%
2024/07/15	13	82.18	2	82.85	81.60	11	3,468	0.32%
2024/07/12	6.3	83.55	0	0.00	82.30	6.3	3,428	0.18%
2024/07/11	1	82.90	2	80.87	83.60	-1	3,353	-0.03%
2024/07/09	4	78.65	29	78.55	78.60	-25	3,091	-0.81%
2024/07/08	3	80.07	2	80.25	79.90	1	3,068	0.03%
2024/07/04	0	0.00	1	78.90	80.20	-1	2,994	-0.03%
2024/07/03	1	78.10	1	78.90	77.50	0	2,956	0.00%
2024/07/01	1	77.10	1	78.20	76.00	0	2,917	0.00%
2024/06/26	1	77.10	0	0.00	76.60	1	2,838	0.04%
2024/06/25	8	78.00	6	76.47	78.60	2	2,787	0.07%
2024/06/24	3	79.43	3	79.27	78.30	0	2,673	0.00%
2024/06/21	3.1	80.50	4	80.60	80.50	-0.9	2,569	-0.04%
2024/06/20	3.1	76.97	4	76.88	80.20	-0.9	2,283	-0.04%
2024/06/19	1	73.30	0	0.00	73.00	1	2,094	0.05%
2024/06/18	0	0.00	2	73.50	73.60	-2	2,085	-0.10%
2024/06/17	1	74.70	1	75.40	74.20	0	2,079	0.00%
2024/06/14	0.1	73.00	1	73.10	72.90	-0.9	2,034	-0.04%
2024/06/13	0	0.00	3	74.30	74.40	-3	1,999	-0.15%
2024/06/07	0	0.00	2	73.30	73.30	-2	1,961	-0.10%
2024/06/06	1	71.00	0	0.00	70.70	1	1,956	0.05%
2024/06/03	0	0.00	1	71.30	71.30	-1	1,989	-0.05%
2024/05/28	7	74.86	4	74.30	73.70	3	1,957	0.15%
2024/05/27	1	72.80	2	73.00	73.60	-1	1,846	-0.05%
2024/05/24	0	0.00	0.1	70.50	71.00	-0.1	1,790	0.00%
2024/05/23	0	0.00	1.4	70.62	70.40	-1.4	1,842	-0.08%
2024/05/22	0	0.00	1	71.70	71.50	-1	1,856	-0.05%
2024/05/21	2	71.70	0	0.00	71.80	2	1,847	0.11%
2024/05/20	1	71.80	0	0.00	71.30	1	1,828	0.05%
2024/05/17	2	70.00	0	0.00	70.00	2	1,773	0.11%
2024/05/13	1	67.80	2	68.40	68.50	-1	1,751	-0.06%
2024/05/10	4	68.60	0	0.00	68.50	4	1,735	0.23%
2024/05/09	2	71.50	2	71.00	69.70	0	1,698	0.00%
2024/05/08	11	73.19	3	73.27	70.30	8	1,626	0.49%
2024/05/07	1	71.60	5	73.48	75.70	-4	1,392	-0.29%
2024/05/02	0	0.00	2	67.80	67.80	-2	1,199	-0.17%
2024/04/25	0	0.00	1	66.40	66.60	-1	1,231	-0.08%
2024/04/24	4	66.20	4	66.70	66.90	0	1,237	0.00%
2024/04/19	3	65.13	3	66.13	65.50	0	1,231	0.00%
2024/04/17	0	0.00	2	68.60	68.40	-2	1,193	-0.17%
2024/04/16	1	67.50	0	0.00	67.60	1	1,195	0.08%
2024/04/15	2	69.40	0	0.00	69.30	2	1,193	0.17%
2024/04/12	1	72.30	1	71.10	70.80	0	1,211	0.00%
2024/04/09	1	70.80	2	70.95	71.20	-1	1,144	-0.09%
2024/04/08	7	68.46	4	68.40	68.40	3	1,075	0.28%
2024/04/03	0	0.00	3.4	69.00	69.30	-3.4	1,074	-0.32%
2024/03/26	3	67.03	0	0.00	67.00	3	1,105	0.27%
2024/03/15	0	0.00	1	67.70	67.40	-1	1,167	-0.09%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/13	2	68.40	0	0.00	68.50	2	1,158	0.17%
2024/03/07	1	69.00	3	69.90	68.80	-2	1,235	-0.16%
2024/03/06	1	70.70	0	0.00	70.30	1	1,337	0.07%
2024/03/05	0	69.50	0	0.00	69.10	0	1,615	0.00%
2024/03/04	0	0.00	6	69.58	69.90	-6	1,656	-0.36%
2024/03/01	4	69.65	0	0.00	69.30	4	1,643	0.24%
2024/02/29	0	0.00	1	69.50	69.60	-1	1,648	-0.06%
2024/02/27	0	0.00	5	70.70	69.80	-5	1,652	-0.30%
2024/02/26	8	72.79	0	0.00	72.10	8	1,654	0.48%
2024/02/23	2	72.25	0	0.00	70.90	2	1,598	0.13%
2024/02/19	7	71.19	1	70.90	70.90	6	1,585	0.38%
2024/02/16	0	0.00	4	70.35	70.70	-4	1,584	-0.25%
2024/02/15	1	69.30	21	69.56	69.70	-20	1,579	-1.27%
2024/01/26	0	0.00	1	67.90	67.90	-1	1,769	-0.06%
2024/01/23	4	68.60	0	0.00	69.30	4	1,800	0.22%
2024/01/16	1	69.10	4	69.10	69.20	-3	1,816	-0.17%
2024/01/08	0	0.00	2	71.30	71.60	-2	2,002	-0.10%
2023/12/29	4	71.40	0	0.00	71.10	4	2,160	0.19%
2023/12/28	1	71.50	1	71.50	71.30	0	2,159	0.00%
2023/12/22	0	70.00	0	0.00	69.30	0	2,152	0.00%
2023/12/20	0	70.50	0	0.00	70.40	0	2,140	0.00%
2023/12/15	0	0.00	1	72.70	71.70	-1	2,125	-0.05%
2023/12/08	2	70.50	0	0.00	70.50	2	2,103	0.10%
2023/12/07	0	0.00	2	72.40	70.50	-2	2,093	-0.10%
2023/12/06	0	0.00	1	72.30	72.20	-1	2,076	-0.05%
2023/12/04	9	73.93	0	0.00	73.20	9	2,031	0.44%
2023/12/01	1	77.30	1	76.90	76.20	0	1,958	0.00%
2023/11/30	3	76.07	4	76.85	76.90	-1	1,833	-0.05%
2023/11/29	1	69.50	1	70.20	71.00	0	1,548	0.00%
2023/11/24	22	69.30	0	0.00	68.80	22	1,515	1.45%
2023/11/21	5.5	68.14	0	0.00	68.60	5.5	1,496	0.37%
2023/11/20	8	67.50	0	0.00	67.80	8	1,523	0.53%
2023/11/16	0	0.00	1	66.50	66.40	-1	1,584	-0.06%
2023/11/08	0	0.00	1	71.70	71.50	-1	1,636	-0.06%
2023/11/03	0	0.00	1	70.30	71.20	-1	1,626	-0.06%
2023/10/26	0	0.00	2	69.30	69.00	-2	1,771	-0.11%
2023/10/25	2	71.30	3	70.90	71.10	-1	1,822	-0.05%
2023/10/24	1	69.30	1	69.20	69.30	0	1,845	0.00%
2023/10/23	1	72.40	0	0.00	69.20	1	1,903	0.05%
2023/10/20	0	0.00	1	68.60	70.60	-1	1,894	-0.05%
2023/10/19	0	0.00	3	69.77	70.20	-3	1,884	-0.16%
2023/10/18	0	0.00	4	70.08	69.60	-4	1,884	-0.21%
2023/10/17	0	0.00	5	71.32	70.80	-5	1,884	-0.27%
2023/10/16	11	73.38	9	73.60	71.70	2	1,883	0.11%
2023/10/13	9	72.34	0	0.00	72.50	9	1,843	0.49%
2023/10/12	5	72.26	2	72.30	72.40	3	1,870	0.16%
2023/10/11	5	71.30	2	71.35	71.80	3	1,896	0.16%
2023/10/06	0	0.00	1	68.80	68.50	-1	1,835	-0.05%
2023/10/02	24	68.55	0	0.00	68.70	24	1,925	1.25%
2023/09/28	0	0.00	3	66.63	67.40	-3	1,947	-0.15%
2023/09/27	0	0.00	10	65.75	65.60	-10	2,007	-0.50%
2023/09/26	0	0.00	10	66.70	66.40	-10	2,037	-0.49%
2023/09/25	0	0.00	2	67.40	67.20	-2	2,101	-0.10%
2023/09/18	2	70.40	0	0.00	69.70	2	2,272	0.09%
2023/09/12	1	68.10	0	0.00	67.90	1	2,299	0.04%
2023/09/06	2	70.35	0	0.00	70.20	2	2,397	0.08%
2023/08/24	1	70.30	0	0.00	69.80	1	2,678	0.04%
2023/08/18	1	69.00	0	0.00	68.10	1	2,616	0.04%
2023/08/17	36	66.94	1	69.30	69.30	35	2,630	1.33%
2023/08/15	0	0.00	15	68.90	68.80	-15	2,610	-0.57%
2023/08/10	0	0.00	2	70.00	69.90	-2	2,644	-0.08%
2023/08/08	1	72.70	15	72.33	71.40	-14	2,704	-0.52%
2023/08/07	0	0.00	5	72.50	72.30	-5	2,699	-0.19%
2023/08/04	20	71.40	0	0.00	72.50	20	2,707	0.74%
2023/08/02	0	0.00	20	73.63	71.80	-20	2,700	-0.74%
2023/07/25	0	0.00	4	76.70	75.80	-4	2,507	-0.16%
2023/07/24	0	0.00	1	76.50	76.40	-1	2,490	-0.04%
2023/07/20	0	0.00	1	78.80	78.50	-1	2,573	-0.04%
2023/07/18	2	81.90	2	81.50	79.90	0	2,619	0.00%
2023/07/17	2	81.60	3	82.23	81.40	-1	2,644	-0.04%
2023/07/14	1	82.90	1	84.00	80.60	0	2,667	0.00%
2023/07/13	0	0.00	1	82.20	81.70	-1	2,679	-0.04%
2023/07/10	1	79.00	1	79.40	78.80	0	2,777	0.00%
2023/07/07	1	79.50	1	78.60	79.40	0	2,792	0.00%
2023/07/03	3	83.40	12	82.67	83.00	-9	2,782	-0.32%
2023/06/30	12	83.09	4	83.23	83.10	8	2,755	0.29%
2023/06/29	1	80.10	1	80.50	80.50	0	2,662	0.00%
2023/06/28	2	77.70	2	78.00	77.70	0	2,685	0.00%
2023/06/26	0	0.00	3	79.00	79.00	-3	2,786	-0.11%
2023/06/20	2	80.50	0	0.00	80.20	2	2,945	0.07%
2023/06/19	2	81.30	1	81.40	81.40	1	3,043	0.03%
2023/06/14	2	81.75	0	0.00	81.70	2	3,665	0.05%
2023/06/13	0	0.00	3	82.90	82.60	-3	3,785	-0.08%
2023/06/12	3	83.40	0	0.00	81.10	3	3,787	0.08%
2023/06/09	2	80.20	0	0.00	82.90	2	3,772	0.05%
2023/06/08	7	81.09	0	0.00	79.90	7	3,723	0.19%
2023/06/01	0	0.00	3	79.80	80.00	-3	3,824	-0.08%
2023/05/31	0	0.00	1	81.10	81.10	-1	3,813	-0.03%
2023/05/30	2	80.90	2	80.95	80.80	0	3,814	0.00%
2023/05/29	4	81.65	0.2	81.90	81.80	3.8	3,822	0.10%
2023/05/24	1	81.50	1	80.70	80.90	0	3,881	0.00%
2023/05/22	1	79.80	0	0.00	80.20	1	3,859	0.03%
2023/05/17	0	0.00	2	78.80	78.90	-2	3,875	-0.05%
2023/05/16	2	77.65	1	77.70	78.10	1	3,902	0.03%
2023/05/15	1	76.00	1	76.30	75.70	0	3,910	0.00%
2023/05/12	1	77.70	1	77.50	76.90	0	3,958	0.00%
2023/05/11	1	77.70	1	77.50	77.30	0	4,023	0.00%
2023/05/09	1	79.90	2	79.20	79.20	-1	4,261	-0.02%
2023/05/08	0	0.00	2	80.20	79.80	-2	4,284	-0.05%
2023/05/04	0	0.00	2	79.05	79.50	-2	4,469	-0.04%
2023/05/03	1	80.00	1	79.40	79.70	0	4,532	0.00%
2023/05/02	1	81.70	0	0.00	81.80	1	4,582	0.02%
2023/04/28	1	80.30	1	80.40	80.00	0	4,687	0.00%
2023/04/27	2	80.10	0	0.00	79.50	2	4,742	0.04%
2023/04/26	0	0.00	1	78.70	79.40	-1	4,999	-0.02%
2023/04/25	1	81.30	4	79.78	78.40	-3	5,247	-0.06%
2023/04/24	1	82.80	2	82.20	82.50	-1	5,299	-0.02%
2023/04/21	3	83.77	3	84.43	82.30	0	5,591	0.00%
2023/04/20	9	84.09	5	83.48	83.70	4	5,675	0.07%
2023/04/19	4	84.30	1	83.60	83.60	3	5,876	0.05%
2023/04/18	16	86.86	23	85.96	85.20	-7	5,991	-0.12%
2023/04/17	2	87.35	15	87.69	87.40	-13	6,045	-0.22%
2023/04/14	6	88.53	5	88.00	88.20	1	6,108	0.02%
2023/04/13	24	88.73	25	89.43	88.20	-1	6,186	-0.02%
2023/04/12	4	92.23	0	0.00	92.10	4	6,168	0.06%
2023/04/11	1	92.20	0	0.00	93.50	1	6,215	0.02%
2023/04/10	1	92.30	0	0.00	92.20	1	6,325	0.02%
2023/04/07	0	93.30	5	93.48	93.10	-5	6,410	-0.08%
2023/04/06	3	93.47	2	94.40	92.90	1	6,415	0.02%
2023/03/31	12	92.46	0	0.00	92.50	12	6,384	0.19%
2023/03/30	2	92.40	8	91.56	91.50	-6	6,389	-0.09%
2023/03/29	13	91.74	19	91.56	91.60	-6	6,450	-0.09%
2023/03/28	16	93.09	6	93.77	93.50	10	6,521	0.15%
2023/03/27	2	95.90	2	96.30	95.90	0	6,501	0.00%
2023/03/24	2	97.80	11	97.12	96.00	-9	6,511	-0.14%
2023/03/23	9	95.57	2	95.10	96.60	7	6,468	0.11%
2023/03/22	1	96.60	6	97.20	96.90	-5	6,488	-0.08%
2023/03/21	8	95.61	4	96.48	95.40	4	6,506	0.06%
2023/03/20	2	93.10	5.9	92.75	94.60	-3.9	6,455	-0.06%
2023/03/17	14.1	88.10	1	88.50	88.80	13.1	6,394	0.20%
2023/03/16	9	86.20	3	86.70	86.10	6	6,350	0.09%
2023/03/14	2	82.10	2	82.00	82.10	0	6,608	0.00%
2023/03/13	0	0.00	2	82.45	83.10	-2	6,751	-0.03%
2023/03/10	4	84.75	14	84.40	84.20	-10	6,986	-0.14%
2023/03/09	4	86.35	0	0.00	86.00	4	7,407	0.05%
2023/03/08	2	86.10	0	0.00	87.00	2	7,551	0.03%
2023/03/07	9.1	86.68	0	0.00	87.00	9.1	7,808	0.12%
2023/03/03	3	83.10	0	0.00	82.90	3	8,043	0.04%
2023/03/02	0	0.00	1	83.70	82.40	-1	8,226	-0.01%
2023/03/01	0	0.00	1	83.10	83.10	-1	8,613	-0.01%
2023/02/24	3	82.53	5	83.04	82.60	-2	8,757	-0.02%
2023/02/23	3	83.17	0	0.00	83.30	3	8,841	0.03%
2023/02/22	1	82.40	2	84.30	82.50	-1	8,948	-0.01%
2023/02/21	0	0.00	5	85.62	85.60	-5	9,042	-0.06%
2023/02/20	0.2	87.40	0	0.00	86.50	0.2	9,270	0.00%
2023/02/16	2	85.65	3	86.90	87.10	-1	9,665	-0.01%
2023/02/15	2.7	85.10	0	0.00	85.50	2.7	9,951	0.03%
2023/02/14	1	84.70	1	84.20	84.20	0	10,344	0.00%
2023/02/13	3	86.00	1	85.90	85.10	2	10,481	0.02%
2023/02/10	4.3	85.88	9	86.31	85.70	-4.7	10,540	-0.04%
2023/02/09	2	86.10	5	86.04	87.40	-3	10,678	-0.03%
2023/02/08	11	85.90	10.4	85.13	86.00	0.6	10,680	0.01%
2023/02/07	0	0.00	2	88.70	89.40	-2	10,503	-0.02%
2023/02/06	2.1	89.22	3	88.80	88.80	-0.9	10,530	-0.01%
2023/02/03	3.1	90.61	2	90.30	90.00	1.1	10,621	0.01%
2023/02/02	6	91.42	3	91.23	91.80	3	10,634	0.03%
2023/02/01	2.3	90.01	6	89.93	91.00	-3.7	10,554	-0.04%
2023/01/31	0	0.00	6	91.57	91.70	-6	10,600	-0.06%
2023/01/30	2	92.20	11	91.15	91.80	-9	10,593	-0.08%
2023/01/17	3	88.77	0	0.00	88.20	3	10,536	0.03%
2023/01/16	10	89.46	3	89.27	89.70	7	10,549	0.07%
2023/01/13	3	89.37	5	90.10	90.80	-2	10,314	-0.02%
2023/01/12	5.3	88.11	3	87.67	88.20	2.3	10,081	0.02%
2023/01/11	9	89.47	5	89.08	89.40	4	10,013	0.04%
2023/01/10	4.2	88.66	4	86.63	86.00	0.2	9,861	0.00%
2023/01/09	8.2	89.22	7	89.21	90.20	1.2	9,800	0.01%
2023/01/06	3.1	89.26	1	89.50	88.00	2.1	9,627	0.02%
2023/01/05	1.3	89.61	0	0.00	87.00	1.3	9,544	0.01%
2023/01/04	2.1	87.40	2	88.10	89.00	0.1	9,505	0.00%
2023/01/03	1	83.80	1	86.10	87.50	0	9,496	0.00%
2022/12/30	1	86.40	1	85.80	84.70	0	9,586	0.00%
2022/12/29	0	0.00	2	85.65	85.80	-2	9,837	-0.02%
2022/12/28	2	85.45	0	0.00	84.40	2	9,908	0.02%
2022/12/27	2	86.50	4	86.95	88.20	-2	9,889	-0.02%
2022/12/26	2	84.95	0	0.00	84.10	2	9,879	0.02%
2022/12/23	1.1	86.31	10	84.75	86.30	-8.9	10,004	-0.09%
2022/12/22	3.1	85.74	3	86.47	85.50	0.1	10,141	0.00%
2022/12/21	1	87.60	1	86.40	85.70	0	10,173	0.00%
2022/12/20	0	0.00	1	89.10	85.80	-1	10,097	-0.01%
2022/12/19	0	0.00	1	90.60	90.20	-1	10,007	-0.01%
2022/12/16	1	90.00	1	89.40	90.00	0	9,957	0.00%
2022/12/15	2	90.95	1	91.20	90.80	1	9,923	0.01%
2022/12/14	2	90.45	2	91.35	91.50	0	9,882	0.00%
2022/12/13	3	90.93	4	90.83	89.10	-1	9,783	-0.01%
2022/12/12	2	91.40	1	92.20	91.20	1	9,667	0.01%
2022/12/09	2	93.15	5	92.88	92.70	-3	9,562	-0.03%
2022/12/08	5	92.64	2	93.00	93.50	3	9,341	0.03%
2022/12/07	5	93.90	3	93.77	92.60	2	9,217	0.02%
2022/12/06	2	94.70	3	95.93	95.80	-1	9,039	-0.01%
2022/12/05	2	96.40	4	96.48	97.10	-2	8,863	-0.02%
2022/12/02	3	93.83	5	94.42	95.70	-2	8,733	-0.02%
2022/12/01	14	93.15	13	93.49	92.20	1	8,478	0.01%
2022/11/30	0	0.00	4	86.25	86.90	-4	8,058	-0.05%
2022/11/29	7	83.37	6.2	84.33	85.40	0.8	7,899	0.01%
2022/11/28	5	81.98	14	81.94	83.20	-9	7,584	-0.12%
2022/11/25	5	80.14	4	80.45	79.80	1	7,371	0.01%
2022/11/24	16	79.76	13	79.36	79.70	3	7,228	0.04%
2022/11/23	33	78.03	44	77.70	80.00	-11	7,046	-0.16%
2022/11/22	9	73.44	8	73.86	73.30	1	6,665	0.02%
2022/11/21	3	72.87	2	73.50	73.40	1	6,521	0.02%
2022/11/18	2	72.65	3	73.73	72.00	-1	6,434	-0.02%
2022/11/17	4	73.10	7	71.27	73.40	-3	6,329	-0.05%
2022/11/16	10	69.46	10	69.66	70.80	0	6,197	0.00%
2022/11/15	5	70.62	4	70.25	69.90	1	5,976	0.02%
2022/11/14	4	67.53	4	67.05	67.30	0	5,673	0.00%
2022/11/11	45	68.01	46	67.27	67.20	-1	5,581	-0.02%
2022/11/10	35	65.62	35	65.83	66.00	0	5,267	0.00%
2022/11/09	0	0.00	10.1	63.35	65.20	-10.1	4,856	-0.21%
2022/11/08	2	60.15	0	0.00	59.30	2	4,684	0.04%
2022/11/07	6	59.62	2	60.05	59.40	4	4,629	0.09%
2022/11/04	2	61.70	2	61.65	63.40	0	4,495	0.00%
2022/11/03	3	61.10	8	58.63	61.40	-5	4,377	-0.11%
2022/11/02	3	59.47	2	58.80	59.40	1	4,315	0.02%
2022/11/01	8	60.73	7	60.76	59.40	1	4,280	0.02%
2022/10/31	10	57.83	9	58.64	59.00	1	4,194	0.02%
2022/10/28	11	57.78	20	57.89	56.80	-9	4,148	-0.22%
2022/10/27	15	58.89	8	58.54	59.70	7	4,078	0.17%
2022/10/25	6	55.60	1	55.60	55.20	5	3,886	0.13%
2022/10/24	5	56.00	5	55.70	54.70	0	3,840	0.00%
2022/10/21	4	53.53	7	53.34	53.10	-3	3,778	-0.08%
2022/10/19	2	55.40	4	55.85	55.40	-2	3,766	-0.05%
2022/10/18	5	56.30	2	54.50	55.10	3	3,721	0.08%
2022/10/17	1	52.10	1	52.50	55.20	0	3,605	0.00%
2022/10/14	4	54.70	2	54.80	55.10	2	3,567	0.06%
2022/10/13	1	54.30	1	51.10	50.10	0	3,540	0.00%
2022/10/12	1	54.40	1	55.80	53.90	0	3,454	0.00%
2022/10/11	2	56.60	1	56.00	55.70	1	3,414	0.03%
2022/10/07	2	60.65	3	61.70	61.50	-1	3,430	-0.03%
2022/10/06	2	60.60	3	61.20	63.00	-1	3,342	-0.03%
2022/10/05	0	0.00	2	60.20	60.20	-2	3,052	-0.07%
2022/10/04	4	54.75	2	53.50	54.80	2	2,945	0.07%
2022/10/03	1	53.50	1	54.20	54.00	0	2,846	0.00%
2022/09/30	2	54.05	10	55.24	55.20	-8	2,844	-0.28%
2022/09/29	7.1	58.09	4	57.33	56.00	3.1	2,759	0.11%
2022/09/27	2	69.00	0	0.00	69.00	2	2,632	0.08%
2022/09/26	1	67.80	11	68.52	67.40	-10	2,682	-0.37%
2022/09/20	1	74.40	2	73.90	74.50	-1	2,890	-0.03%
2022/09/14	0	0.00	1	73.50	74.30	-1	3,181	-0.03%
2022/09/12	2	74.25	2	73.10	73.10	0	3,212	0.00%
2022/09/08	1	71.90	6	69.92	71.80	-5	3,289	-0.15%
2022/09/07	2	67.90	2	68.30	67.60	0	3,408	0.00%
2022/09/06	1	72.00	0	0.00	69.50	1	3,537	0.03%
2022/08/31	0	0.00	1	75.30	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	14	74.72	75.00	-14	3,759	-0.37%
2022/08/26	5	75.60	0	0.00	75.50	5	3,813	0.13%
2022/08/24	1	72.80	1	74.00	72.90	0	3,982	0.00%
2022/08/23	16	73.71	3	73.80	73.60	13	4,106	0.32%
2022/08/22	0	0.00	1	78.50	76.70	-1	4,233	-0.02%
2022/08/19	5	78.10	5	78.30	77.60	0	4,308	0.00%
2022/08/18	1	76.80	0	0.00	77.10	1	4,424	0.02%
2022/08/17	2	75.40	0	0.00	76.60	2	4,522	0.04%
2022/08/16	5	78.86	2	78.20	78.00	3	4,583	0.07%
2022/08/12	4	77.62	15	78.57	76.80	-11	4,690	-0.23%
2022/08/11	7	76.20	1	77.80	78.20	6	4,797	0.13%
2022/08/10	1	74.70	4	75.20	75.00	-3	4,909	-0.06%
2022/08/09	2	75.10	0	0.00	75.10	2	4,966	0.04%
2022/08/08	1	73.50	1	73.90	74.70	0	5,030	0.00%
2022/08/05	3	74.67	2	74.70	75.20	1	5,100	0.02%
2022/08/03	7	71.77	7	70.84	71.30	0	5,399	0.00%
2022/08/02	0	0.00	5	72.20	72.30	-5	5,480	-0.09%
2022/08/01	12	74.53	0	0.00	74.00	12	5,523	0.22%
2022/07/29	5	75.40	0	0.00	75.30	5	5,539	0.09%
2022/07/28	0	0.00	7	74.73	74.20	-7	5,564	-0.13%
2022/07/27	7	73.70	5	74.66	74.80	2	5,569	0.04%
2022/07/26	2	73.80	5	74.30	73.50	-3	5,613	-0.05%
2022/07/25	1	76.00	7	75.90	75.90	-6	5,631	-0.11%
2022/07/21	4	75.75	1	75.80	76.60	3	5,729	0.05%
2022/07/20	0	0.00	5	75.90	73.70	-5	5,735	-0.09%
2022/07/19	1	73.10	2	73.05	73.00	-1	5,774	-0.02%
2022/07/18	1	73.30	6	73.53	73.70	-5	5,829	-0.09%
2022/07/15	13	72.79	0	0.00	73.80	13	5,813	0.22%
2022/07/14	2	70.00	2	70.50	72.10	0	5,742	0.00%
2022/07/12	1	65.60	0	0.00	63.60	1	5,791	0.02%
2022/07/08	1	68.70	1	68.40	67.80	0	5,906	0.00%
2022/07/07	1	64.90	0	0.00	65.00	1	5,850	0.02%
2022/07/06	2	64.40	4	64.43	64.20	-2	5,826	-0.03%
2022/07/05	3	66.10	2	65.55	66.60	1	5,881	0.02%
2022/07/01	0	0.00	1	68.60	67.00	-1	5,846	-0.02%
2022/06/30	1	71.60	1	72.90	72.90	0	5,781	0.00%
2022/06/29	1	77.00	1	75.70	75.70	0	5,942	0.00%
2022/06/27	2	80.05	1	80.70	80.80	1	6,196	0.02%
2022/06/24	1	76.40	0	0.00	76.40	1	6,162	0.02%
2022/06/22	6	81.87	13	81.83	79.80	-7	6,105	-0.11%
2022/06/17	0	0.00	1	91.20	91.00	-1	5,916	-0.02%
2022/06/16	2	93.70	2	91.00	90.40	0	5,823	0.00%
2022/06/15	14	95.19	6	95.07	94.60	8	5,699	0.14%
2022/06/14	1	93.00	1	92.60	93.10	0	5,619	0.00%
2022/06/13	4	94.30	0	0.00	93.40	4	5,567	0.07%
2022/06/10	0	0.00	1	93.90	93.90	-1	5,505	-0.02%
2022/06/07	1	91.00	0	0.00	91.50	1	5,531	0.02%
2022/06/06	0	0.00	2	92.10	91.90	-2	5,594	-0.04%
2022/06/02	1	92.70	2	93.60	92.20	-1	5,741	-0.02%
2022/06/01	2	95.20	1	93.20	93.20	1	5,905	0.02%
2022/05/31	2	93.35	2	92.80	93.90	0	5,802	0.00%
2022/05/30	2	92.10	4	91.83	91.10	-2	5,707	-0.04%
2022/05/27	1	89.00	2	88.85	88.50	-1	5,556	-0.02%
2022/05/26	2	86.50	2	87.90	87.30	0	5,496	0.00%
2022/05/25	1	85.40	2	85.95	86.30	-1	5,420	-0.02%
2022/05/23	2	84.05	1	84.30	83.60	1	5,388	0.02%
2022/05/20	1	85.00	3	84.40	84.20	-2	5,474	-0.04%
2022/05/19	5	82.72	8	83.54	85.50	-3	5,432	-0.06%
2022/05/18	4	83.65	8	83.94	83.50	-4	5,408	-0.07%
2022/05/17	2	79.85	1	81.00	81.00	1	5,653	0.02%
2022/05/16	3	82.23	4	81.80	79.60	-1	5,947	-0.02%
2022/05/13	3	80.53	4	80.73	81.00	-1	5,981	-0.02%
2022/05/12	5	79.58	6	81.12	78.70	-1	6,012	-0.02%
2022/05/11	10	79.95	5	79.84	80.30	5	6,076	0.08%
2022/05/10	2	76.60	5	76.70	77.80	-3	6,048	-0.05%
2022/05/05	1	77.50	1	78.80	77.40	0	6,239	0.00%
2022/05/04	2	76.15	2	76.40	76.40	0	6,346	0.00%
2022/05/03	5	75.62	4	76.65	75.70	1	6,439	0.02%
2022/04/29	2	74.45	5	75.32	74.00	-3	6,532	-0.05%
2022/04/28	6	73.62	1	73.90	73.60	5	6,651	0.08%
2022/04/27	4	71.15	4	71.50	73.00	0	6,763	0.00%
2022/04/25	1	75.20	5	76.00	74.50	-4	7,506	-0.05%
2022/04/22	4	79.95	0	0.00	79.20	4	7,569	0.05%
2022/04/21	1	81.10	1	81.80	82.10	0	7,655	0.00%
2022/04/20	1	82.00	1	80.90	81.60	0	7,659	0.00%
2022/04/19	3	82.80	3	82.60	81.20	0	7,711	0.00%
2022/04/18	4	82.25	0	0.00	81.80	4	7,757	0.05%
2022/04/15	1	85.20	1	85.80	85.10	0	7,752	0.00%
2022/04/14	1	88.70	0	0.00	89.80	1	7,772	0.01%
2022/04/13	1	91.40	1	91.80	91.70	0	7,858	0.00%
2022/04/12	1	90.70	2	91.55	90.70	-1	7,958	-0.01%
2022/04/11	2	92.55	3.1	96.48	91.50	-1.1	8,225	-0.01%
2022/04/08	2	96.05	1	95.50	96.00	1	8,444	0.01%
2022/04/07	0	0.00	1	96.60	94.00	-1	9,352	-0.01%
2022/04/06	2	96.65	1	97.10	96.50	1	9,393	0.01%
2022/04/01	12	98.02	5	97.94	97.00	7	9,483	0.07%
2022/03/31	4	97.40	6	97.63	96.90	-2	9,499	-0.02%
2022/03/30	6	96.45	10	96.93	96.70	-4	9,423	-0.04%
2022/03/29	1	93.50	3	93.43	93.50	-2	9,371	-0.02%
2022/03/28	1	92.50	0	0.00	92.60	1	9,488	0.01%
2022/03/25	1	92.60	0	0.00	91.30	1	9,535	0.01%
2022/03/24	1	92.90	0	0.00	92.70	1	9,568	0.01%
2022/03/23	2	94.90	0	0.00	94.00	2	9,633	0.02%
2022/03/21	1	95.70	0	0.00	94.00	1	9,945	0.01%
2022/03/16	1	91.80	7	91.69	90.10	-6	10,825	-0.06%
2022/03/15	5	92.20	0.2	91.30	90.20	4.8	11,126	0.04%
2022/03/14	1	92.10	1	92.50	92.10	0	11,667	0.00%
2022/03/11	3	90.67	0	0.00	91.40	3	12,871	0.02%
2022/03/10	0	0.00	1.1	91.62	91.90	-1.1	13,691	-0.01%
2022/03/09	3	87.37	6	87.32	88.10	-3	14,495	-0.02%
2022/03/08	4.2	87.50	0.2	85.00	84.50	4	14,585	0.03%
2022/03/07	6	93.23	5	90.94	89.90	1	14,547	0.01%
2022/03/04	0	0.00	3	98.70	98.30	-3	14,706	-0.02%
2022/03/03	0	0.00	1	101.50	99.90	-1	14,954	-0.01%
2022/03/02	12	99.57	0	0.00	99.40	12	15,200	0.08%
2022/03/01	0	0.00	1	99.40	99.50	-1	15,538	-0.01%
2022/02/25	1	97.70	7	98.96	98.00	-6	15,753	-0.04%
2022/02/24	2	97.55	0	0.00	97.00	2	16,040	0.01%
2022/02/22	1	98.90	5	99.30	99.10	-4	17,701	-0.02%
2022/02/21	3	101.50	1	101.50	101.50	2	17,998	0.01%
2022/02/17	8	105.44	7	106.86	103.00	1	19,553	0.01%
2022/02/16	13	104.46	14	104.86	104.50	-1	20,167	0.00%
2022/02/15	3	101.17	3	101.83	99.90	0	20,186	0.00%
2022/02/14	2	100.50	5	101.50	99.40	-3	20,282	-0.01%
2022/02/11	7	103.29	2	103.50	103.50	5	20,401	0.02%
2022/02/10	1	104.00	2	103.50	104.00	-1	20,671	0.00%
2022/02/09	5	102.50	1	103.99	101.50	4	20,938	0.02%
2022/02/08	4	101.13	2	100.75	101.50	2	21,134	0.01%
2022/02/07	2	99.05	3	99.07	100.50	-1	21,540	0.00%
2022/01/26	5	97.70	2	98.80	96.50	3	21,844	0.01%
2022/01/25	1	99.80	0	0.00	97.70	1	22,373	0.00%
2022/01/24	5	100.58	10	100.80	101.00	-5	22,427	-0.02%
2022/01/21	2	103.25	0	0.00	99.80	2	22,293	0.01%
2022/01/20	8	103.38	8	102.81	105.50	0	22,233	0.00%
2022/01/19	7	105.07	7	105.79	102.50	0	22,146	0.00%
2022/01/18	2	103.25	3	104.17	104.50	-1	21,613	0.00%
2022/01/17	5	100.18	4.6	101.02	101.00	0.4	21,397	0.00%
2022/01/14	7	95.51	8	95.90	97.50	-1	21,306	0.00%
2022/01/13	0	97.00	0	0.00	97.30	0	21,239	0.00%
2022/01/12	0	0.00	1	98.10	97.20	-1	21,277	0.00%
2022/01/11	3	97.93	3	97.13	96.70	0	21,336	0.00%
2022/01/10	3	99.27	3	99.67	99.70	0	21,267	0.00%
2022/01/07	1	97.20	1	97.40	98.40	0	21,296	0.00%
2022/01/06	4	101.88	1	100.00	100.00	3	21,192	0.01%
2022/01/04	5	105.10	1	105.00	103.00	4	21,050	0.02%
2022/01/03	17	108.59	18.8	109.57	108.00	-1.8	20,803	-0.01%
2021/12/30	10.3	109.05	17	109.32	108.00	-6.7	20,563	-0.03%
2021/12/29	0	0.00	1	104.50	104.00	-1	19,656	-0.01%
2021/12/28	3	103.00	3	103.50	104.00	0	19,649	0.00%
2021/12/27	2	104.25	3	103.17	103.50	-1	19,596	-0.01%
2021/12/24	2	100.00	0	0.00	99.00	2	19,414	0.01%
2021/12/22	1	100.50	4.2	100.95	99.90	-3.2	19,302	-0.02%
2021/12/21	0	0.00	1	96.50	98.60	-1	19,228	-0.01%
2021/12/20	3.5	97.20	3	97.13	97.00	0.5	19,192	0.00%
2021/12/17	0.2	97.50	2	98.40	96.50	-1.8	19,229	-0.01%
2021/12/16	4	100.53	5	99.52	99.30	-1	19,187	-0.01%
2021/12/15	5.1	96.63	12	96.43	97.70	-6.9	19,043	-0.04%
2021/12/14	19.3	96.68	18	96.33	96.00	1.3	19,087	0.01%
2021/12/13	18.1	101.99	3	102.80	99.90	15.1	18,891	0.08%
2021/12/10	6	106.83	9	107.22	107.00	-3	18,615	-0.02%
2021/12/09	10	109.10	5	110.10	107.50	5	18,489	0.03%
2021/12/08	9.6	111.34	19	111.37	112.00	-9.4	18,344	-0.05%
2021/12/07	32.3	112.79	19	110.45	107.00	13.3	17,874	0.07%
2021/12/06	16.2	109.75	12.4	109.74	109.50	3.8	16,748	0.02%
2021/12/03	24	106.15	35	105.54	109.50	-11	16,041	-0.07%
2021/12/02	0	0.00	2	100.00	99.60	-2	15,372	-0.01%
2021/12/01	1.1	99.94	1	100.00	102.50	0.1	15,381	0.00%
2021/11/30	3	100.67	5	101.00	101.00	-2	15,444	-0.01%
2021/11/29	4	95.08	5	95.36	97.50	-1	15,212	-0.01%
2021/11/26	8	98.38	11	98.71	98.10	-3	15,055	-0.02%
2021/11/25	10	100.40	6	101.07	97.60	4	14,969	0.03%
2021/11/24	20	102.28	18	103.67	100.50	2	14,943	0.01%
2021/11/23	10.3	104.72	11.4	106.48	103.00	-1.1	15,431	-0.01%
2021/11/22	21	107.07	9	106.78	106.00	12	15,499	0.08%
2021/11/19	9	108.28	33.6	110.33	110.50	-24.6	15,450	-0.16%
2021/11/18	3	103.33	4	103.38	102.50	-1	14,492	-0.01%
2021/11/17	18	105.78	12	107.92	104.50	6	14,358	0.04%
2021/11/16	83	105.95	70	106.19	105.50	13	13,936	0.09%
2021/11/15	8	101.23	25	100.82	104.00	-17	12,958	-0.13%
2021/11/12	10	93.81	7	91.64	94.90	3	12,162	0.02%
2021/11/11	10	90.50	12	90.45	89.20	-2	11,948	-0.02%
2021/11/10	0	0.00	0.5	93.86	92.80	-0.5	11,963	0.00%
2021/11/09	14	95.40	10	94.82	92.50	4	11,975	0.03%
2021/11/08	6	94.08	11.1	94.48	93.70	-5.1	11,748	-0.04%
2021/11/05	8	91.20	4.3	91.99	92.10	3.7	11,516	0.03%
2021/11/04	12	90.74	9	90.76	90.30	3	11,317	0.03%
2021/11/03	6	88.25	8	89.26	90.00	-2	11,054	-0.02%
2021/11/02	5	87.04	11	86.74	87.60	-6	10,812	-0.06%
2021/11/01	3	81.77	4	82.05	83.00	-1	10,543	-0.01%
2021/10/29	2.2	79.67	0	0.00	79.80	2.2	10,530	0.02%
2021/10/28	4.3	81.01	1	79.60	80.00	3.3	10,696	0.03%
2021/10/27	2	82.20	1	79.90	82.20	1	10,770	0.01%
2021/10/26	1	80.60	1	80.20	78.80	0	11,093	0.00%
2021/10/25	3	80.30	3	80.10	80.60	0	11,508	0.00%
2021/10/20	3	80.07	0	0.00	80.80	3	13,014	0.02%
2021/10/19	1	81.00	2	80.05	80.80	-1	13,832	-0.01%
2021/10/18	7	77.60	8	77.01	77.00	-1	14,492	-0.01%
2021/10/15	3	76.70	6	77.25	76.90	-3	15,522	-0.02%
2021/10/13	1	73.40	2	73.70	73.10	-1	16,007	-0.01%
2021/10/12	1	77.50	2	77.60	76.70	-1	16,274	-0.01%
2021/10/08	3	78.07	0	0.00	76.90	3	16,672	0.02%
2021/10/07	1.3	77.75	2	77.65	78.00	-0.7	16,797	0.00%
2021/10/05	0	0.00	1.2	72.30	75.50	-1.2	17,617	-0.01%
2021/10/04	2	74.85	1	74.80	71.60	1	17,805	0.01%
2021/10/01	0	0.00	4	75.95	74.50	-4	18,286	-0.02%
2021/09/30	3	78.00	3	77.30	78.50	0	18,839	0.00%
2021/09/29	1	78.10	1	78.50	76.70	0	19,801	0.00%
2021/09/28	0	0.00	3	79.90	80.20	-3	20,290	-0.01%
2021/09/27	1	82.00	1	82.10	82.10	0	20,489	0.00%
2021/09/24	3	82.00	2	83.10	81.80	1	20,558	0.00%
2021/09/22	0	0.00	2	80.75	79.90	-2	20,602	-0.01%
2021/09/17	8	82.39	1	82.30	82.30	7	20,639	0.03%
2021/09/15	6	81.13	6	79.60	79.20	0	20,608	0.00%
2021/09/14	4	81.30	3	82.83	82.50	1	20,567	0.00%
2021/09/13	8	83.66	5	82.00	81.90	3	20,575	0.01%
2021/09/10	11	85.97	11	84.47	85.90	0	20,722	0.00%
2021/09/09	5	83.70	5	83.90	83.70	0	20,910	0.00%
2021/09/08	10	83.96	11	84.56	83.20	-1	21,005	0.00%
2021/09/07	13	83.91	15	86.91	84.00	-2	21,215	-0.01%
2021/09/06	13	89.93	15	90.21	89.10	-2	21,506	-0.01%
2021/09/03	7	89.60	1	89.90	89.90	6	21,553	0.03%
2021/09/02	14	88.72	15	89.23	88.20	-1	21,610	0.00%
2021/09/01	14	89.40	13	89.75	89.30	1	21,881	0.00%
2021/08/31	12	89.00	19	88.32	89.00	-7	22,369	-0.03%
2021/08/30	22	90.53	17	91.17	90.70	5	22,517	0.02%
2021/08/27	27	90.73	37	91.24	88.10	-10	22,294	-0.04%
2021/08/26	12	88.79	27.2	88.73	89.00	-15.2	21,885	-0.07%
2021/08/25	54	87.38	52	86.78	87.10	2	21,725	0.01%
2021/08/24	36	83.70	26	83.73	83.50	10	21,832	0.05%
2021/08/23	3	81.20	11	81.33	82.10	-8	21,737	-0.04%
2021/08/20	14	74.54	15	74.15	74.70	-1	21,865	0.00%
2021/08/19	13	73.96	15	74.99	73.00	-2	22,106	-0.01%
2021/08/18	12	75.90	14	72.28	76.20	-2	22,884	-0.01%
2021/08/17	0	0.00	0.5	74.60	70.70	-0.5	23,082	0.00%
2021/08/16	5	75.70	9	75.68	75.10	-4	23,154	-0.02%
2021/08/13	5	76.92	6	76.37	75.30	-1	23,147	0.00%
2021/08/12	5	81.98	8	81.16	80.50	-3	23,085	-0.01%
2021/08/11	2	80.90	0	0.00	81.50	2	23,097	0.01%
2021/08/10	11	86.44	6	86.22	86.60	5	23,045	0.02%
2021/08/09	8	87.13	5.2	86.73	86.00	2.8	23,132	0.01%
2021/08/06	9	90.63	8	90.19	90.50	1	23,119	0.00%
2021/08/05	29	90.86	26	91.15	91.00	3	23,229	0.01%
2021/08/04	5	97.88	2	98.20	96.10	3	23,252	0.01%
2021/08/03	7	99.36	5.4	100.17	98.70	1.6	23,316	0.01%
2021/08/02	6	98.97	3	99.67	97.80	3	23,312	0.01%
2021/07/30	12	100.49	16	102.50	98.50	-4	23,388	-0.02%
2021/07/29	15	99.39	15	99.65	99.90	0	23,203	0.00%
2021/07/28	24.5	99.00	11.9	99.70	95.50	12.7	22,890	0.06%
2021/07/27	23.2	107.63	13	103.46	102.00	10.2	22,520	0.05%
2021/07/26	6	109.08	9	111.44	111.50	-3	22,087	-0.01%
2021/07/23	11	101.49	13	101.96	101.50	-2	21,851	-0.01%
2021/07/22	11.1	99.18	55	98.79	95.70	-43.9	21,098	-0.21%
2021/07/21	36	97.35	39	97.10	99.00	-3	20,593	-0.01%
2021/07/20	15	92.89	10	92.43	90.00	5	20,185	0.02%
2021/07/19	19	93.49	112.1	92.38	94.00	-93.1	20,007	-0.47%	大賣/
2021/07/16	107	91.85	22	91.81	92.00	85	19,996	0.43%	大買/
2021/07/15	31	90.89	36	93.11	94.10	-5	19,835	-0.03%
2021/07/14	19	87.45	124	87.77	87.80	-105	19,608	-0.54%	大賣/鉅額交易
2021/07/13	186	88.62	36.5	88.97	86.70	149.5	19,664	0.76%	大買/鉅額交易
2021/07/12	31	87.28	14	87.05	86.10	17	19,747	0.09%
2021/07/09	11	91.36	7	91.86	89.60	4	19,452	0.02%
2021/07/08	25.2	95.31	11	94.48	92.70	14.2	19,914	0.07%
2021/07/07	5	95.58	12	94.71	94.30	-7	19,877	-0.04%
2021/07/06	11	92.42	41	93.73	95.00	-30	19,908	-0.15%
2021/07/05	4	89.85	7.4	89.17	89.40	-3.4	19,773	-0.02%
2021/07/02	2	85.10	2	85.90	87.00	0	19,626	0.00%
2021/07/01	2	84.50	2	84.35	84.20	0	19,762	0.00%
2021/06/30	0	0.00	3	85.00	83.60	-3	20,198	-0.01%
2021/06/29	3	83.60	1	83.40	83.00	2	20,449	0.01%
2021/06/28	0	0.00	3	84.63	84.80	-3	20,762	-0.01%
2021/06/25	3	83.50	1	83.90	83.20	2	21,330	0.01%
2021/06/24	1	83.90	0	0.00	83.80	1	21,982	0.00%
2021/06/23	0	0.00	2	84.70	84.30	-2	22,091	-0.01%
2021/06/22	4	83.38	2	83.70	82.10	2	22,386	0.01%
2021/06/21	5	83.28	5	85.00	82.40	0	22,706	0.00%
2021/06/18	14	89.05	11	89.21	87.50	3	23,376	0.01%
2021/06/17	3	88.43	0	0.00	89.60	3	23,783	0.01%
2021/06/16	1.5	88.03	1	88.40	87.50	0.5	24,229	0.00%
2021/06/15	12	86.73	36	87.39	90.00	-24	25,069	-0.10%
2021/06/11	9	86.53	9	85.52	84.50	0	24,995	0.00%
2021/06/09	18	85.63	16	86.20	85.70	2	26,625	0.01%
2021/06/08	23	86.84	23	86.50	84.20	0	27,884	0.00%
2021/06/07	13	86.33	10	83.64	87.20	3	27,538	0.01%
2021/06/04	10	83.35	3	82.87	83.00	7	27,240	0.03%
2021/06/03	11	84.32	10	84.51	84.20	1	27,256	0.00%
2021/06/02	28	83.22	14	82.37	81.80	14	27,047	0.05%
2021/06/01	12	86.60	21	87.65	84.40	-9	26,955	-0.03%
2021/05/31	6	84.42	5	84.24	84.50	1	26,494	0.00%
2021/05/28	17	86.02	11	85.21	85.00	6	26,478	0.02%
2021/05/27	4	82.45	9	82.96	85.20	-5	26,321	-0.02%
2021/05/26	33	84.02	22	84.21	81.70	11	26,119	0.04%
2021/05/25	9	79.90	48	79.55	83.10	-39	25,501	-0.15%
2021/05/24	1	74.40	4	74.83	75.60	-3	25,543	-0.01%
2021/05/21	32	71.33	8	73.45	71.60	24	26,221	0.09%
2021/05/20	14.6	72.40	6	72.27	71.00	8.6	26,151	0.03%
2021/05/19	11	72.52	30.1	72.59	73.60	-19.1	26,804	-0.07%
2021/05/18	21	67.56	1	67.20	67.90	20	27,074	0.07%
2021/05/17	2.1	67.31	3.3	64.82	61.80	-1.2	27,495	0.00%
2021/05/14	2.1	71.00	4	69.05	67.40	-2	27,541	-0.01%
2021/05/13	2	70.45	1	71.00	69.90	1	27,518	0.00%
2021/05/12	2	74.25	4	70.90	69.00	-2	27,319	-0.01%
2021/05/11	4.1	74.06	5	74.02	73.50	-0.9	26,957	0.00%
2021/05/10	3.2	78.27	3	78.13	76.10	0.2	26,832	0.00%
2021/05/07	6	77.87	11	77.96	78.60	-5	26,719	-0.02%
2021/05/06	2.1	72.64	2	74.10	72.50	0.1	26,504	0.00%
2021/05/05	2	75.60	1	76.40	75.00	1	26,402	0.00%
2021/05/04	12.2	72.70	5	74.34	74.50	7.2	26,331	0.03%
2021/05/03	3	80.07	6	78.18	77.10	-3	26,126	-0.01%
2021/04/29	4	83.85	2.1	84.28	83.60	1.9	26,020	0.01%
2021/04/28	8	84.61	4.2	85.01	85.00	3.8	25,992	0.01%
2021/04/27	1.2	88.32	6	87.18	85.00	-4.8	26,046	-0.02%
2021/04/26	14	89.14	14	89.00	87.50	0	25,947	0.00%
2021/04/23	7	84.11	3	83.93	86.00	4	25,461	0.02%
2021/04/22	4	83.53	4	85.15	81.80	0	25,531	0.00%
2021/04/21	7	82.96	1	84.00	84.70	6	25,326	0.02%
2021/04/20	1	82.70	5	83.20	82.70	-4	25,279	-0.02%
2021/04/19	5	81.64	44	82.98	81.50	-39	25,174	-0.15%
2021/04/16	6.1	87.22	1	87.00	84.20	5.1	25,001	0.02%
2021/04/15	3	83.77	2	82.95	85.30	1	24,721	0.00%
2021/04/14	36.2	86.02	28	85.98	83.50	8.2	24,588	0.03%
2021/04/13	11	87.45	11	87.58	86.70	0	24,015	0.00%
2021/04/12	47	86.80	46	85.35	84.60	1	23,619	0.00%
2021/04/09	42.1	89.80	40	91.71	90.00	2.1	23,075	0.01%
2021/04/08	15	81.33	16	82.58	87.50	-1	22,332	0.00%
2021/04/07	10	77.90	13.1	79.04	79.60	-3.1	21,988	-0.01%
2021/04/06	15	77.01	6	77.63	79.00	9	21,735	0.04%
2021/04/01	17.2	73.33	10	73.48	73.40	7.2	21,552	0.03%
2021/03/31	14	71.65	4	72.53	71.50	10	21,285	0.05%
2021/03/30	9.1	72.14	8	72.85	70.60	1.1	20,950	0.01%
2021/03/29	27.7	68.33	13	68.39	69.80	14.7	20,382	0.07%
2021/03/26	1	63.20	7	63.10	63.50	-6	19,764	-0.03%
2021/03/25	25	61.84	15	62.40	62.00	10	19,704	0.05%
2021/03/24	27	64.56	8	64.60	63.80	19	19,452	0.10%
2021/03/23	23	64.67	25.2	64.84	64.60	-2.2	19,161	-0.01%
2021/03/22	13	60.06	32	60.94	60.70	-19	18,520	-0.10%
2021/03/19	5	56.74	13	57.70	58.90	-8	18,836	-0.04%
2021/03/18	109	59.14	75.5	58.04	56.80	33.5	18,622	0.18%	大買/
2021/03/17	4	55.63	7	55.27	56.00	-3	18,373	-0.02%
2021/03/16	6	55.22	2	55.90	54.10	4	18,744	0.02%
2021/03/15	10	54.77	21	55.07	55.50	-11	18,995	-0.06%
2021/03/12	22	53.05	43	53.23	54.20	-21	18,246	-0.12%
2021/03/11	2	46.30	10	47.24	49.35	-8	16,749	-0.05%
2021/03/10	0	0.00	2	44.83	44.90	-2	16,601	-0.01%
2021/03/09	3	44.67	3	44.75	44.55	0	16,781	0.00%
2021/03/08	1	45.85	7	46.55	45.90	-6	16,999	-0.04%
2021/03/05	12	46.60	8	46.70	46.00	4	17,182	0.02%
2021/03/04	0	0.00	2	46.95	46.20	-2	17,292	-0.01%
2021/03/03	2	46.05	2	47.60	47.40	0	17,303	0.00%
2021/03/02	5	48.41	0	0.00	47.40	5	17,319	0.03%
2021/02/26	11	49.66	2	49.95	49.65	9	17,310	0.05%
2021/02/25	16	51.89	9	51.26	50.80	7	17,602	0.04%
2021/02/24	9	54.00	4	52.45	51.40	5	17,560	0.03%
2021/02/23	23	53.79	14	54.95	52.50	9	17,379	0.05%
2021/02/22	0	0.00	3	55.40	55.40	-3	17,298	-0.02%
2021/02/19	7	48.89	15	48.12	50.40	-8	17,428	-0.05%
2021/02/18	16	45.73	4	45.99	45.90	12	17,457	0.07%
2021/02/17	6	44.30	22	44.24	44.90	-16	17,725	-0.09%
2021/02/05	4	40.50	5	40.72	40.85	-1	17,177	-0.01%
2021/02/04	6	38.27	0	0.00	38.70	6	16,900	0.04%
2021/02/03	0	0.00	2	37.25	36.75	-2	16,723	-0.01%
2021/02/02	2	38.05	0	0.00	37.70	2	16,691	0.01%
2021/02/01	1	37.85	4	37.55	37.15	-3	16,760	-0.02%
2021/01/29	2	39.40	3	40.05	38.80	-1	16,701	-0.01%
2021/01/28	0	0.00	1	40.20	40.15	-1	16,634	-0.01%
2021/01/27	2	40.63	1	41.50	40.45	1	16,604	0.01%
2021/01/26	4	40.41	2	40.68	40.35	2	16,493	0.01%
2021/01/25	6	41.11	0	0.00	41.35	6	16,416	0.04%
2021/01/22	3	41.73	6.4	41.76	41.75	-3.4	16,309	-0.02%
2021/01/21	1	40.20	3.1	40.32	40.35	-2.1	16,171	-0.01%
2021/01/20	5	40.99	4	40.13	40.10	1	16,100	0.01%
2021/01/19	3	41.52	3	41.92	42.30	0	15,900	0.00%
2021/01/18	3	40.47	2	40.90	41.80	1	15,698	0.01%
2021/01/15	2	40.83	1	40.35	40.35	1	15,533	0.01%
2021/01/14	2	41.18	3	41.68	41.75	-1	15,256	-0.01%
2021/01/13	0	0.00	2	41.93	41.85	-2	15,255	-0.01%
2021/01/12	3	40.58	0	0.00	40.50	3	15,159	0.02%
2021/01/11	4	41.90	20	40.85	41.70	-16	15,114	-0.11%
2021/01/08	2	41.48	6	41.59	41.55	-4	15,051	-0.03%
2021/01/07	0	0.00	12	41.91	42.15	-12	14,924	-0.08%
2021/01/06	7	41.36	2	40.68	40.55	5	14,789	0.03%
2021/01/05	5	41.10	6	41.30	41.55	-1	14,699	-0.01%
2021/01/04	3	40.17	0	0.00	40.00	3	14,590	0.02%
2020/12/31	4	40.59	0	0.00	40.35	4	14,537	0.03%
2020/12/30	0	0.00	1	41.35	41.35	-1	14,426	-0.01%
2020/12/29	7	42.09	0	0.00	41.50	7	14,368	0.05%
2020/12/28	20	42.38	19	42.58	42.70	1	14,232	0.01%
2020/12/24	0	0.00	1.3	40.31	40.10	-1.3	13,907	-0.01%
2020/12/22	5	39.82	2	39.50	39.50	3	13,834	0.02%
2020/12/21	0	0.00	11	40.82	40.80	-11	13,747	-0.08%
2020/12/18	1	40.30	2	40.45	40.65	-1	13,593	-0.01%
2020/12/17	3	41.17	5	40.85	41.00	-2	13,450	-0.01%
2020/12/16	11	41.53	7	41.63	41.25	4	13,282	0.03%
2020/12/15	21	43.38	18	42.03	40.65	3	12,938	0.02%
2020/12/14	2	42.15	5	42.07	44.00	-3	11,929	-0.03%
2020/12/11	49	46.45	47.3	45.76	43.20	1.7	11,507	0.01%
2020/12/10	20	45.36	35.3	44.64	45.00	-15.3	10,591	-0.14%
2020/12/09	32	43.55	36	43.75	43.65	-4	9,790	-0.04%
2020/12/08	18	40.55	12	40.03	41.30	6	8,874	0.07%
2020/12/07	0	0.00	8	37.46	37.55	-8	8,271	-0.10%
2020/12/04	3	36.82	1	37.00	37.00	2	8,265	0.02%
2020/12/03	2	37.20	5	37.66	37.20	-3	8,469	-0.04%
2020/12/02	2	36.83	5	37.35	37.35	-3	8,338	-0.04%
2020/12/01	7	35.87	2	36.30	35.65	5	8,042	0.06%
2020/11/30	10	36.80	27	37.01	36.90	-17	7,799	-0.22%
2020/11/27	2	36.00	3	36.00	36.00	-1	7,571	-0.01%
2020/11/26	12	36.27	2	36.60	35.70	10	7,482	0.13%
2020/11/25	7	35.30	2	36.08	35.40	5	7,353	0.07%
2020/11/24	6	35.96	9	35.76	35.70	-3	7,354	-0.04%
2020/11/23	18	34.90	3	34.78	34.40	15	6,980	0.21%
2020/11/20	9	34.21	1	34.50	34.00	8	6,877	0.12%
2020/11/19	15	34.48	11	34.82	34.80	4	6,589	0.06%
2020/11/18	5	33.42	2	33.20	33.65	3	5,773	0.05%
2020/11/17	14	33.15	13	33.11	33.20	1	5,525	0.02%
2020/11/16	8	32.01	28	32.03	32.70	-20	4,780	-0.42%
2020/11/13	0	0.00	4	29.80	29.75	-4	4,051	-0.10%
2020/11/10	3	29.73	4	29.95	29.65	-1	4,148	-0.02%
2020/11/09	1	29.85	5	29.84	29.80	-4	4,132	-0.10%
2020/11/06	0	0.00	3	28.87	28.60	-3	4,047	-0.07%
2020/11/05	2	28.60	0	0.00	28.55	2	4,141	0.05%
2020/11/03	0	0.00	1	28.25	28.15	-1	4,473	-0.02%
2020/11/02	1	27.35	0	0.00	27.60	1	5,021	0.02%
2020/10/30	1	28.25	0	0.00	27.85	1	5,032	0.02%
2020/10/29	1	28.30	0	0.00	28.35	1	5,059	0.02%
2020/10/28	2	28.85	1	28.75	28.75	1	5,114	0.02%
2020/10/27	1	29.25	0	0.00	29.20	1	5,133	0.02%
2020/10/26	4	29.46	1	29.45	29.45	3	5,192	0.06%
2020/10/19	1	29.65	3	29.82	29.30	-2	5,838	-0.03%
2020/10/16	2	29.30	0	0.00	28.95	2	5,866	0.03%
2020/10/15	0	0.00	1	29.65	29.50	-1	5,881	-0.02%
2020/10/12	0	0.00	1	28.80	28.85	-1	5,895	-0.02%
2020/10/08	1	28.80	0	0.00	28.80	1	6,056	0.02%
2020/09/29	2	28.30	0	0.00	27.75	2	6,601	0.03%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/21	0	0.00	2	28.88	28.90	-2	6,667	-0.03%
2020/09/15	0	0.00	1	29.40	29.45	-1	6,722	-0.01%
2020/09/14	1	29.25	0	0.00	29.25	1	6,721	0.01%
2020/09/10	0	0.00	1	29.80	29.55	-1	6,689	-0.01%
2020/09/09	3	29.83	0	0.00	30.00	3	6,652	0.05%
2020/09/08	0	0.00	3	31.48	31.20	-3	6,496	-0.05%
2020/09/07	0	0.00	2	30.35	30.10	-2	6,196	-0.03%
2020/09/03	1	30.15	2	30.45	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	2	29.95	30.15	-2	6,157	-0.03%
2020/08/28	4	30.66	2	30.25	30.45	2	6,106	0.03%
2020/08/27	1	29.80	1	29.50	29.45	0	5,870	0.00%
2020/08/26	7	29.49	2	29.63	29.20	5	5,770	0.09%
2020/08/13	1	29.30	1	29.10	29.10	0	5,586	0.00%
2020/08/11	0	29.60	0	0.00	29.55	0	5,693	0.00%
2020/08/10	0	0.00	4	31.73	31.50	-4	5,841	-0.07%
2020/08/07	1	31.55	0	0.00	31.40	1	6,055	0.02%
2020/08/06	4	30.64	23	31.05	31.40	-19	5,958	-0.32%
2020/08/04	1	29.00	0	0.00	28.75	1	5,615	0.02%
2020/08/03	1	29.25	1	29.15	29.15	0	5,722	0.00%
2020/07/31	0	0.00	4	28.95	28.85	-4	5,867	-0.07%
2020/07/28	7	28.86	2	28.15	28.15	5	6,354	0.08%
2020/07/24	1	29.60	0	0.00	28.55	1	6,337	0.02%
2020/07/23	18	30.00	0	0.00	29.80	18	6,322	0.28%
2020/07/22	6	28.55	7	28.80	29.50	-1	6,146	-0.02%
2020/07/21	1	27.75	0	0.00	27.90	1	6,177	0.02%
2020/07/17	3	27.45	3	27.70	27.40	0	6,180	0.00%
2020/07/16	2	28.25	0	0.00	28.10	2	6,196	0.03%
2020/07/15	2	29.25	0	0.00	28.60	2	6,194	0.03%
2020/07/14	0	0.00	6	29.41	29.70	-6	6,214	-0.10%
2020/07/13	0	0.00	6	28.11	28.50	-6	5,898	-0.10%
2020/07/10	1	27.35	1	27.70	27.40	0	5,907	0.00%
2020/07/09	1	28.70	5	28.50	28.35	-4	5,919	-0.07%
2020/07/08	2	28.40	0	0.00	28.90	2	5,859	0.03%
2020/07/07	1	28.75	0	0.00	28.25	1	5,915	0.02%
2020/07/06	3	28.52	0	0.00	28.70	3	5,917	0.05%
2020/07/03	5	28.10	3	28.05	28.15	2	5,937	0.03%
2020/07/02	6	28.41	2	28.40	28.45	4	5,993	0.07%
2020/06/29	0	0.00	11	27.45	27.45	-11	5,949	-0.18%
2020/06/23	2	27.05	0	0.00	27.05	2	6,093	0.03%
2020/06/22	2	27.60	0	0.00	27.30	2	6,213	0.03%
2020/06/19	2	27.35	3	27.28	27.20	-1	6,304	-0.02%
2020/06/18	0	0.00	3	27.15	27.10	-3	6,318	-0.05%
2020/06/17	0	0.00	2	26.85	26.60	-2	6,330	-0.03%
2020/06/15	2	26.00	1	25.90	25.90	1	6,540	0.02%
2020/06/10	4	27.30	0	0.00	27.10	4	6,761	0.06%
2020/06/09	5	27.80	1	27.85	27.55	4	6,915	0.06%
2020/06/05	1	26.95	1	27.15	27.15	0	7,415	0.00%
2020/06/03	1	26.70	0	0.00	26.60	1	7,718	0.01%
2020/06/02	10	26.20	0	0.00	26.20	10	7,718	0.13%
2020/06/01	1	26.30	0	0.00	26.45	1	7,741	0.01%
2020/05/27	1	26.20	0	0.00	26.10	1	7,923	0.01%
2020/05/26	1	26.50	0	0.00	26.30	1	7,954	0.01%
2020/05/22	0	0.00	1	26.70	26.55	-1	7,981	-0.01%
2020/05/21	0	0.00	1	26.55	26.60	-1	7,919	-0.01%
2020/05/20	2	26.45	0	0.00	26.50	2	7,919	0.03%
2020/05/19	1	25.70	1	25.65	25.60	0	7,963	0.00%
2020/05/18	3	26.68	2	27.10	26.45	1	7,852	0.01%
2020/05/15	1	28.45	5	27.52	26.90	-4	7,829	-0.05%
2020/05/14	17	29.03	2	29.45	28.95	15	7,662	0.20%
2020/05/13	0	0.00	2	32.28	32.15	-2	7,332	-0.03%
2020/05/12	1	31.35	11	31.41	31.60	-10	7,281	-0.14%
2020/05/11	1	32.00	0	0.00	31.80	1	7,263	0.01%
2020/05/08	3	32.85	4	32.88	32.60	-1	7,171	-0.01%
2020/05/07	1	32.60	9	32.24	32.40	-8	7,064	-0.11%
2020/05/06	2	32.03	3	31.98	31.50	-1	6,920	-0.01%
2020/05/05	7	31.51	2	31.20	31.25	5	6,857	0.07%
2020/05/04	13	31.07	7	31.62	31.70	6	6,763	0.09%
2020/04/30	0	0.00	1	29.75	29.80	-1	6,618	-0.02%
2020/04/29	1	29.80	16	29.46	29.50	-15	6,643	-0.23%
2020/04/28	17	28.92	0	0.00	29.00	17	6,557	0.26%
2020/04/24	0	0.00	2	28.90	28.70	-2	6,624	-0.03%
2020/04/21	3	27.70	0	0.00	27.40	3	6,809	0.04%
2020/04/20	0	0.00	2	28.75	28.50	-2	6,789	-0.03%
2020/04/17	11	28.05	2	29.00	27.90	9	6,803	0.13%
2020/04/16	0	0.00	3	27.68	27.50	-3	6,668	-0.04%
2020/04/15	0	0.00	11	27.15	27.05	-11	6,660	-0.17%
2020/04/14	0	0.00	2	26.88	26.95	-2	6,646	-0.03%
2020/04/10	3	26.85	6	26.80	26.75	-3	6,658	-0.05%
2020/04/09	9	26.41	8	26.54	26.55	1	6,644	0.02%
2020/04/08	2	26.30	1	26.30	26.50	1	6,621	0.02%
2020/04/07	13	26.12	7	26.01	25.95	6	6,563	0.09%
2020/04/06	9	24.97	8	25.06	25.20	1	6,507	0.02%
2020/04/01	1	24.95	0	0.00	25.00	1	6,547	0.02%
2020/03/31	4	24.96	2	24.88	24.80	2	6,578	0.03%
2020/03/30	0	0.00	4	23.73	24.70	-4	6,570	-0.06%
2020/03/27	7	24.87	6	24.91	24.20	1	6,604	0.02%
2020/03/26	5	24.02	5	24.00	24.70	0	6,562	0.00%
2020/03/25	7	23.81	9	23.63	24.10	-2	6,490	-0.03%
2020/03/24	3	21.88	2	21.80	22.00	1	6,531	0.02%
2020/03/23	5	20.56	2	20.80	20.50	3	7,082	0.04%
2020/03/20	8	22.06	10	21.96	22.05	-2	7,160	-0.03%
2020/03/19	9	20.76	9	20.71	20.45	0	7,299	0.00%
2020/03/18	6	23.56	5	23.69	22.70	1	7,771	0.01%
2020/03/17	7	23.83	10	23.77	23.60	-3	8,393	-0.04%
2020/03/16	13	24.90	81	24.21	24.15	-68	8,662	-0.78%
2020/03/13	21	24.49	17	24.65	25.00	4	8,620	0.05%
2020/03/12	22	27.26	18	27.62	26.90	4	8,477	0.05%
2020/03/11	9	29.87	4	29.95	28.85	5	8,351	0.06%
2020/03/10	13	29.45	15	29.84	30.35	-2	7,885	-0.03%
2020/03/09	9	27.95	9	27.98	27.60	0	7,583	0.00%
2020/03/06	2	28.95	2	29.28	28.95	0	7,574	0.00%
2020/03/05	2	29.60	2	29.53	29.55	0	7,673	0.00%
2020/03/04	8	28.78	8	28.68	29.05	0	7,676	0.00%
2020/03/03	5	28.91	5	28.98	28.75	0	7,675	0.00%
2020/03/02	22	27.65	21	27.55	27.70	1	7,659	0.01%
2020/02/27	10	29.82	14	29.87	28.80	-4	7,517	-0.05%
2020/02/26	5	30.09	2	30.28	29.95	3	7,476	0.04%
2020/02/25	4	30.06	7	30.11	30.50	-3	7,444	-0.04%
2020/02/24	4	30.56	2	30.73	30.60	2	7,402	0.03%
2020/02/21	2	31.53	1	31.30	31.25	1	7,391	0.01%
2020/02/20	1	31.70	5	31.80	31.70	-4	7,391	-0.05%
2020/02/19	3	30.97	5	31.15	31.10	-2	7,340	-0.03%
2020/02/18	5	30.90	3	31.35	30.90	2	7,333	0.03%
2020/02/17	23	31.56	5	31.37	31.30	18	7,303	0.25%
2020/02/14	4	30.81	3	30.93	31.20	1	7,204	0.01%
2020/02/13	7	30.86	9	31.06	30.70	-2	7,170	-0.03%
2020/02/12	7	31.16	9	31.15	31.25	-2	7,151	-0.03%
2020/02/11	11	30.46	16	30.41	30.55	-5	7,125	-0.07%
2020/02/10	12	29.84	4	29.78	29.85	8	7,162	0.11%
2020/02/07	4	30.38	2	30.63	30.10	2	7,179	0.03%
2020/02/06	3	31.03	1	31.30	31.05	2	7,142	0.03%
2020/02/05	1	29.95	0	0.00	29.55	1	7,079	0.01%
2020/02/03	3	28.30	0	0.00	28.20	3	7,013	0.04%
2020/01/31	1	31.60	0	0.00	30.90	1	6,876	0.01%
2020/01/30	1	32.25	0	0.00	31.50	1	6,837	0.01%
2020/01/20	0	0.00	8	34.98	35.00	-8	6,771	-0.12%
2020/01/17	1	34.25	0	0.00	34.45	1	6,623	0.02%
2020/01/16	5	33.80	2	34.15	34.05	3	6,530	0.05%
2020/01/10	1	32.30	0	0.00	32.00	1	6,531	0.02%
2020/01/09	35	32.42	0	0.00	32.25	35	6,546	0.53%
2020/01/06	0	0.00	38	32.81	32.90	-38	6,549	-0.58%
2020/01/03	1	33.55	0	0.00	33.50	1	6,552	0.02%
2020/01/02	1	34.90	0	0.00	34.90	1	6,556	0.02%
2019/12/31	1	34.40	1	34.50	34.45	0	6,782	0.00%
2019/12/30	0	0.00	1	34.70	34.70	-1	7,264	-0.01%
2019/12/27	1	34.80	2	35.15	34.90	-1	7,435	-0.01%
2019/12/26	0	0.00	2	34.25	34.35	-2	7,412	-0.03%
2019/12/25	0	0.00	1	34.55	34.65	-1	7,431	-0.01%
2019/12/23	8	35.19	1	34.55	34.60	7	7,641	0.09%
2019/12/20	3	35.65	1	35.55	35.40	2	7,599	0.03%
2019/12/19	0	0.00	4	35.56	35.85	-4	7,582	-0.05%
2019/12/18	86	37.64	12	37.26	36.50	74	7,469	0.99%
2019/12/17	1	36.55	2	35.98	36.55	-1	6,928	-0.01%
2019/12/16	3	35.98	13	35.81	36.55	-10	6,979	-0.14%
2019/12/13	27	36.46	16	36.05	35.45	11	6,843	0.16%
2019/12/12	24	35.77	20	35.49	36.55	4	6,356	0.06%
2019/12/11	5	33.49	13	33.29	33.25	-8	5,865	-0.14%
2019/12/10	0	0.00	3	32.33	31.85	-3	6,126	-0.05%
2019/12/06	1	31.90	4	31.90	31.95	-3	6,140	-0.05%
2019/12/05	1	31.40	1	31.55	31.30	0	6,179	0.00%
2019/12/03	2	31.85	0	0.00	31.95	2	6,360	0.03%
2019/12/02	1	32.40	11	32.19	32.40	-10	6,477	-0.15%
2019/11/29	0	0.00	10	31.50	31.25	-10	6,492	-0.15%
2019/11/28	0	0.00	6	31.88	31.95	-6	6,707	-0.09%
2019/11/27	2	31.60	3	31.58	31.50	-1	6,959	-0.01%
2019/11/26	5	31.75	0	0.00	31.35	5	7,101	0.07%
2019/11/18	0	0.00	3	31.13	31.40	-3	7,908	-0.04%
2019/11/13	1	30.25	0	0.00	30.10	1	8,043	0.01%
2019/11/12	0	0.00	2	30.30	30.95	-2	8,056	-0.02%
2019/11/08	4	29.76	0	0.00	29.75	4	8,166	0.05%
2019/11/07	4	30.45	0	0.00	30.40	4	8,300	0.05%
2019/11/06	0	0.00	2	31.65	31.50	-2	8,210	-0.02%
2019/11/05	3	30.87	0	0.00	31.00	3	8,154	0.04%
2019/11/04	2	31.20	0	0.00	31.25	2	8,133	0.02%
2019/10/31	1	32.30	1	31.60	31.90	0	8,095	0.00%
2019/10/29	1	31.50	0	0.00	31.45	1	8,093	0.01%
2019/10/28	3	31.30	0	0.00	31.30	3	8,060	0.04%
2019/10/25	5	31.95	1	31.80	31.75	4	8,026	0.05%
2019/10/24	7	32.23	0	0.00	32.05	7	8,025	0.09%
2019/10/23	4	33.45	5	32.93	32.90	-1	8,006	-0.01%
2019/10/22	1	32.25	0	0.00	32.70	1	7,784	0.01%
2019/10/18	1	32.10	0	0.00	32.05	1	7,730	0.01%
2019/10/16	1	32.05	1	31.90	31.95	0	7,634	0.00%
2019/10/15	1	31.90	10	32.10	31.85	-9	7,579	-0.12%
2019/10/14	0	0.00	1	32.75	32.65	-1	7,561	-0.01%
2019/10/09	2	32.35	0	0.00	32.55	2	7,503	0.03%
2019/10/08	2	33.38	3	33.40	32.95	-1	7,442	-0.01%
2019/10/07	0	0.00	1	33.40	33.70	-1	7,316	-0.01%
2019/10/04	1	33.60	9	33.65	32.60	-8	7,042	-0.11%
2019/10/03	0	0.00	6	31.88	32.20	-6	6,547	-0.09%
2019/10/02	1	30.45	0	0.00	31.20	1	6,358	0.02%
2019/10/01	0	0.00	4	30.40	30.75	-4	6,298	-0.06%
2019/09/27	15	29.66	2	30.48	29.25	13	6,219	0.21%
2019/09/26	1	31.90	1	31.80	31.15	0	5,974	0.00%
2019/09/25	0	0.00	3	31.73	31.55	-3	5,874	-0.05%
2019/09/24	2	31.53	1	31.35	31.35	1	5,819	0.02%
2019/09/23	2	31.48	0	0.00	31.45	2	5,755	0.03%
2019/09/20	0	0.00	2	31.00	31.00	-2	5,699	-0.04%
2019/09/19	4	30.91	2	30.88	30.80	2	5,637	0.04%
2019/09/18	3	31.72	4	31.74	31.80	-1	5,465	-0.02%
2019/09/17	0	0.00	1	31.35	32.20	-1	5,354	-0.02%
2019/09/16	2	30.80	8	31.51	31.50	-6	5,215	-0.12%
2019/09/12	24	32.64	17	33.34	31.90	7	4,978	0.14%
2019/09/11	1	31.00	1	30.95	31.35	0	4,353	0.00%
2019/09/10	1	30.95	13	31.02	30.95	-12	4,312	-0.28%
2019/09/09	0	0.00	4	31.41	30.80	-4	4,222	-0.09%
2019/09/06	0	0.00	11	31.26	31.25	-11	4,134	-0.27%
2019/09/05	3	31.20	1	31.50	31.50	2	4,030	0.05%
2019/09/04	6	30.91	3	30.88	31.00	3	3,879	0.08%
2019/09/03	2	30.60	3	30.70	30.50	-1	3,727	-0.03%
2019/09/02	6	30.42	44	30.92	31.00	-38	3,588	-1.06%
2019/08/30	46	30.17	3	30.40	29.55	43	3,321	1.29%
2019/08/29	28	29.67	13	29.48	29.80	15	3,012	0.50%
2019/08/28	12	29.64	19	29.55	29.50	-7	2,818	-0.25%
2019/08/27	15	27.60	29	27.82	28.50	-14	2,398	-0.58%
2019/08/20	5	26.75	5.2	26.99	26.85	-0.2	1,867	-0.01%
2019/08/19	0	0.00	10	26.78	26.50	-10	1,780	-0.56%
2019/08/15	7	25.54	0	0.00	25.65	7	1,647	0.42%
2019/08/14	4	26.58	10	26.61	26.15	-6	1,629	-0.37%
2019/08/08	10	23.35	0	0.00	23.70	10	1,301	0.77%
2019/08/07	3	22.65	0	0.00	22.80	3	1,305	0.23%
2019/08/01	0	0.00	15	23.90	24.00	-15	1,399	-1.07%
2019/07/31	15	24.35	0	0.00	24.35	15	1,382	1.08%
2019/07/24	10	25.50	0	0.00	25.45	10	1,259	0.79%
2019/07/18	0	0.00	1	24.40	24.35	-1	1,761	-0.06%
2019/07/11	0	0.00	10	24.00	24.15	-10	2,075	-0.48%
2019/07/08	2	24.40	0	0.00	24.40	2	2,152	0.09%
2019/06/19	0	0.00	2	23.20	23.20	-2	3,632	-0.06%
2019/06/11	1	23.00	0	0.00	22.55	1	4,030	0.02%
2019/05/23	0	0.00	0.6	22.35	22.45	-0.6	6,132	-0.01%
2019/05/20	2	22.90	0	0.00	22.75	2	6,401	0.03%
2019/05/09	0	0.00	1	24.80	24.85	-1	7,338	-0.01%
2019/05/07	7	26.45	0	0.00	26.45	7	7,346	0.10%
2019/05/06	11	26.46	3	26.52	26.30	8	7,357	0.11%
2019/05/03	1	27.15	0	0.00	27.30	1	7,355	0.01%
2019/05/02	1	27.15	0	0.00	27.20	1	7,384	0.01%
2019/04/30	0	0.00	3	26.70	27.50	-3	7,447	-0.04%
2019/04/29	0	0.00	1	26.95	26.35	-1	7,620	-0.01%
2019/04/26	3	28.65	2	28.15	27.40	1	7,715	0.01%
2019/04/25	1	28.10	18	27.91	28.80	-17	7,619	-0.22%
2019/04/24	1	27.50	0	0.00	27.05	1	7,383	0.01%
2019/04/23	0	0.00	3	27.22	26.70	-3	7,329	-0.04%
2019/04/22	6	27.53	0	0.00	27.25	6	7,297	0.08%
2019/04/18	21	27.17	0	0.00	27.65	21	7,135	0.29%
2019/04/16	0	0.00	1	26.20	26.75	-1	6,965	-0.01%
2019/04/15	2	26.23	5	26.04	26.20	-3	6,944	-0.04%
2019/04/08	0	0.00	21	27.63	27.50	-21	6,773	-0.31%
2019/04/03	19	27.79	21	27.72	27.65	-2	6,746	-0.03%
2019/04/01	11	27.50	0	0.00	27.10	11	6,574	0.17%
2019/03/29	8	26.95	8	27.10	27.00	0	6,462	0.00%
2019/03/28	4	26.70	5	27.14	26.65	-1	6,386	-0.02%
2019/03/27	15	26.65	5	26.00	26.65	10	5,921	0.17%
2019/03/22	2	25.95	0	0.00	25.95	2	5,631	0.04%
2019/03/21	0	0.00	12	26.24	25.75	-12	5,560	-0.22%
2019/03/19	1	26.45	5	27.00	25.85	-4	5,469	-0.07%
2019/03/18	3	25.90	0	0.00	25.85	3	5,318	0.06%
2019/03/14	1	26.25	0	0.00	25.90	1	5,241	0.02%
2019/03/12	0	0.00	2	26.50	26.20	-2	5,101	-0.04%
2019/03/11	10	26.00	0	0.00	26.35	10	5,027	0.20%
2019/03/08	3	26.10	4	26.01	25.70	-1	4,928	-0.02%
2019/03/07	1	25.70	0.5	25.65	25.70	0.6	4,738	0.01%
2019/03/06	11	26.20	15	26.65	27.05	-4	4,473	-0.09%
2019/02/27	2	24.50	4	24.98	24.60	-2	4,011	-0.05%
2019/02/26	6	25.00	0	0.00	24.40	6	3,944	0.15%
2019/02/25	2	24.93	4	25.00	25.50	-2	3,855	-0.05%
2019/02/21	1	23.05	0	0.00	23.70	1	3,537	0.03%
2019/02/20	2	24.25	31	23.35	23.35	-29	3,482	-0.83%
2019/02/15	18	23.53	26	23.76	24.35	-8	3,345	-0.24%
2019/02/14	1	24.05	7	24.05	24.05	-6	3,011	-0.20%
2019/02/13	40	21.74	13	21.13	21.90	27	2,833	0.95%
2019/02/12	20	19.35	1	20.15	19.95	19	2,549	0.75%
2019/01/22	0	0.00	5	20.60	20.50	-5	2,535	-0.20%
2019/01/17	0	0.00	5	20.75	20.75	-5	2,154	-0.23%
2019/01/10	0	0.00	5	18.65	18.75	-5	2,169	-0.23%
2019/01/04	5	18.60	10	18.40	18.15	-5	2,328	-0.21%
2018/12/27	10	18.40	0	0.00	18.20	10	2,544	0.39%
2018/12/24	10	18.80	0	0.00	19.00	10	2,658	0.38%
2018/12/11	1	19.35	0	0.00	19.30	1	3,010	0.03%
2018/12/04	2	21.80	2	22.10	21.65	0	3,257	0.00%
2018/12/03	0	0.00	2	22.00	22.00	-2	3,337	-0.06%
2018/11/30	0	0.00	32	21.16	21.05	-32	3,381	-0.95%
2018/11/29	23	19.98	0	0.00	19.70	23	3,348	0.69%
2018/11/28	10	19.30	0	0.00	19.60	10	3,345	0.30%
2018/11/22	14	20.20	0	0.00	19.35	14	3,399	0.41%
2018/11/19	0	0.00	3	19.90	20.10	-3	3,601	-0.08%
2018/11/16	3	19.80	5.5	20.06	19.80	-2.5	3,801	-0.07%
2018/11/15	9	19.77	10.5	19.75	19.75	-1.5	3,829	-0.04%
2018/11/08	2	22.35	0	0.00	21.65	2	4,179	0.05%
2018/11/02	0	0.00	3	22.40	22.00	-3	4,796	-0.06%
2018/11/01	5	21.43	3	21.30	21.40	2	4,838	0.04%
2018/10/31	5	20.72	7	20.87	21.15	-2	4,999	-0.04%
2018/10/26	0	0.00	3	20.00	19.70	-3	5,518	-0.05%
2018/10/17	2	22.20	3	23.20	22.00	-1	7,000	-0.01%
2018/10/15	0	0.00	6	22.08	22.45	-6	7,126	-0.08%
2018/10/11	0	0.00	4	20.95	20.90	-4	7,296	-0.05%
2018/10/09	1	24.45	8	23.45	23.20	-7	7,332	-0.10%
2018/10/08	6	24.74	0	0.00	24.35	6	7,428	0.08%
2018/10/05	7	24.66	17	24.56	23.95	-10	7,481	-0.13%
2018/10/03	0	0.00	1	26.70	26.05	-1	7,640	-0.01%
2018/10/02	5	27.05	0	0.00	26.85	5	8,058	0.06%
2018/09/27	5	26.90	0	0.00	26.55	5	9,366	0.05%
2018/09/21	1	27.20	1	27.45	27.40	0	9,650	0.00%
2018/09/19	8	27.18	16	26.92	26.10	-8	9,896	-0.08%
2018/09/18	1	27.05	0	0.00	27.05	1	10,056	0.01%
2018/09/17	1	28.35	0	0.00	28.30	1	10,357	0.01%
2018/09/11	1	28.15	1.4	28.41	28.30	-0.4	12,675	0.00%
2018/09/10	2	28.00	0	0.00	27.60	2	13,046	0.02%
2018/09/07	3	29.68	2	29.40	29.20	1	13,757	0.01%
2018/09/06	2	30.45	3	29.63	30.75	-1	13,752	-0.01%
2018/09/03	1	31.20	1	31.20	30.65	0	15,273	0.00%
2018/08/31	0	0.00	5	32.30	31.95	-5	16,229	-0.03%
2018/08/27	2	30.75	0	0.00	31.75	2	17,207	0.01%
2018/08/23	13	29.82	3	29.85	30.10	10	17,569	0.06%
2018/08/22	6	31.00	0	0.00	31.00	6	17,961	0.03%
2018/08/20	11	30.82	5	31.53	30.65	6	18,516	0.03%
2018/08/17	10	33.05	10	32.00	32.00	0	18,555	0.00%
2018/08/15	35	33.04	10	33.01	33.00	25	18,929	0.13%
2018/08/14	7	33.25	0	0.00	33.45	7	19,038	0.04%
2018/08/13	1	32.35	1	32.70	32.75	0	19,633	0.00%
2018/08/10	7	34.86	7	34.53	34.20	0	19,823	0.00%
2018/08/09	3	35.10	2	35.90	34.75	1	19,800	0.01%
2018/08/08	5	35.15	7	35.09	34.65	-2	19,775	-0.01%
2018/08/07	1	35.15	0	0.00	34.60	1	19,894	0.01%
2018/08/06	1	35.70	3	35.05	35.80	-2	20,165	-0.01%
2018/08/03	7	34.73	6.9	34.08	33.90	0.2	20,322	0.00%
2018/08/02	5	34.00	10	33.80	33.85	-5	20,373	-0.02%
2018/08/01	8	34.31	14	35.49	33.80	-6	20,219	-0.03%
2018/07/27	2	32.18	10	32.73	32.65	-8	19,234	-0.04%
2018/07/25	5	30.60	7	30.62	29.80	-2	18,738	-0.01%
2018/07/20	5	29.09	2	29.03	28.35	3	18,440	0.02%
2018/07/19	0	0.00	3	29.25	29.50	-3	18,334	-0.02%
2018/07/18	5	29.35	5	28.95	28.90	0	18,219	0.00%
2018/07/17	1	30.55	0	0.00	30.45	1	18,065	0.01%
2018/07/12	0	0.00	10	30.15	30.10	-10	17,783	-0.06%
2018/07/11	10	30.00	1	31.00	30.00	9	17,682	0.05%
2018/07/10	9	29.83	19	31.08	30.25	-10	17,478	-0.06%
2018/07/09	19	31.87	11	32.84	31.40	8	17,027	0.05%
2018/07/06	16	33.96	6.1	33.82	33.60	9.9	16,681	0.06%
2018/07/05	2	33.65	6	34.54	33.40	-4	16,143	-0.02%
2018/07/04	0	0.00	5	32.64	33.10	-5	15,637	-0.03%
2018/07/03	4	32.28	11	33.02	32.00	-7	15,509	-0.05%
2018/07/02	13	32.53	1	32.75	32.50	12	15,395	0.08%
2018/06/29	2	33.28	3	33.35	33.05	-1	15,283	-0.01%
2018/06/28	2	32.70	1	33.10	32.60	1	15,037	0.01%
2018/06/27	7	33.51	7	32.85	32.60	0	14,940	0.00%
2018/06/26	13	32.52	16	32.26	32.65	-3	14,724	-0.02%
2018/06/25	18	33.28	22	34.75	31.80	-4	14,349	-0.03%
2018/06/22	29	35.68	15.2	36.15	35.10	13.8	13,970	0.10%
2018/06/21	9	35.53	36.2	35.27	36.65	-27.2	13,198	-0.21%
2018/06/20	25	33.07	1.4	33.17	33.35	23.6	12,257	0.19%
2018/06/19	5	33.50	51	33.26	34.45	-46	11,924	-0.39%
2018/06/15	8	34.19	9.4	34.18	33.80	-1.4	11,479	-0.01%
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	15	29.67	4	30.31	29.05	11	10,553	0.10%
2018/06/12	53	31.34	3	30.58	29.80	50	10,228	0.49%
2018/06/11	9	30.34	46.4	29.98	31.35	-37.4	9,569	-0.39%
2018/06/08	87	29.15	68	29.06	28.50	19	8,927	0.21%
2018/06/07	11	27.88	10	27.12	28.05	1	7,940	0.01%
2018/06/06	1	25.70	1	25.15	25.50	0	7,438	0.00%
2018/06/05	4	26.31	70	25.68	25.55	-66	7,312	-0.90%
2018/06/04	79	25.34	9	25.96	25.20	70	7,085	0.99%
2018/06/01	15	25.83	12	26.14	25.75	3	6,899	0.04%
2018/05/31	27	27.85	32	27.94	26.60	-5	6,816	-0.07%
2018/05/30	41	28.21	18	28.37	28.00	23	6,585	0.35%
2018/05/29	10	27.00	13	27.08	28.25	-3	5,976	-0.05%
2018/05/28	14	25.87	17	25.88	25.70	-3	5,541	-0.05%
2018/05/25	7	25.59	4	25.81	25.25	3	5,260	0.06%
2018/05/24	3	25.77	5	25.35	25.35	-2	5,062	-0.04%
2018/05/23	22	25.41	21	25.67	25.15	1	4,873	0.02%
2018/05/22	14	24.38	16	24.64	24.50	-2	4,464	-0.04%
2018/05/21	8	25.16	16	25.14	25.30	-8	4,290	-0.19%
2018/05/18	12	23.06	17.1	23.37	24.05	-5.1	3,638	-0.14%
2018/05/17	11	22.13	19	22.18	21.90	-8	3,352	-0.24%
2018/05/16	4	23.28	12	22.77	23.10	-8	3,219	-0.25%
2018/05/15	17	22.88	14	23.14	22.80	3	2,984	0.10%
2018/05/14	21	22.58	22	22.72	23.50	-1	2,850	-0.04%
2018/05/11	6	21.45	15	21.59	21.75	-9	2,402	-0.37%
2018/05/10	32	19.43	25	19.73	19.80	7	1,999	0.35%
2018/05/04	2	17.45	0	0.00	17.35	2	1,808	0.11%
2018/04/26	1	17.00	12	16.60	16.65	-11	2,005	-0.55%
2018/04/23	0	0.00	5	17.35	17.20	-5	2,312	-0.22%
2018/04/19	1	18.05	0	0.00	17.90	1	2,824	0.04%
2018/04/17	1	17.40	1	17.35	17.05	0	2,858	0.00%
2018/04/12	0	0.00	2	17.60	17.70	-2	3,433	-0.06%
2018/04/11	2	18.10	1	17.80	17.80	1	3,481	0.03%
2018/04/10	1	17.15	0	0.00	17.20	1	3,470	0.03%
2018/04/09	0	0.00	1	17.35	17.60	-1	3,472	-0.03%
2018/04/03	1	17.15	1	17.25	17.30	0	3,476	0.00%
2018/04/02	1	17.80	0	0.00	17.65	1	3,469	0.03%
2018/03/30	0	0.00	1	18.15	17.70	-1	3,542	-0.03%
2018/03/29	1	18.05	7	18.14	18.10	-6	3,540	-0.17%
2018/03/28	3	18.80	0	0.00	18.45	3	3,559	0.08%
2018/03/27	0	0.00	1	18.45	18.95	-1	3,559	-0.03%
2018/03/26	1	18.00	0	0.00	18.15	1	3,557	0.03%
2018/03/22	0	0.00	25	18.91	18.80	-25	3,581	-0.70%
2018/03/19	0	0.00	15	19.30	19.20	-15	3,609	-0.42%
2018/03/14	1	19.80	0	0.00	19.60	1	3,582	0.03%
2018/03/12	4	19.10	0	0.00	19.00	4	3,549	0.11%
2018/03/07	22	19.40	0	0.00	18.65	22	3,520	0.62%
2018/03/06	45	20.12	0	0.00	19.60	45	3,511	1.28%
2018/03/05	0	0.00	2	18.08	19.60	-2	3,454	-0.06%
2018/03/02	1	17.95	0	0.00	17.90	1	3,377	0.03%
2018/02/22	2	18.13	2	18.03	18.05	0	3,371	0.00%
2018/02/21	1	17.80	2	17.80	17.85	-1	3,357	-0.03%
2018/02/12	1	17.20	0	0.00	17.10	1	3,345	0.03%
2018/02/09	7	16.38	6	16.50	17.20	1	3,323	0.03%
2018/02/08	0	0.00	1	16.80	16.50	-1	3,265	-0.03%
2018/02/07	0	0.00	1	17.10	16.90	-1	3,256	-0.03%
2018/02/06	3	16.77	6	17.10	16.80	-3	3,261	-0.09%
2018/02/05	3	18.28	1	18.35	18.35	2	3,204	0.06%
2018/02/02	3	18.87	1	18.90	18.80	2	3,270	0.06%
2018/02/01	0	0.00	2	19.35	19.15	-2	3,286	-0.06%
2018/01/31	3	18.88	2	18.95	19.15	1	3,286	0.03%
2018/01/29	0	0.00	1	19.60	19.50	-1	3,281	-0.03%
2018/01/26	2	19.65	2	19.78	19.70	0	3,279	0.00%
2018/01/25	2	19.78	11	20.92	19.65	-9	3,269	-0.28%
2018/01/23	1	21.00	1	20.85	20.50	0	3,194	0.00%
2018/01/22	1	20.90	28	20.98	21.10	-27	3,165	-0.85%
2018/01/19	6	21.13	4.2	21.19	20.85	1.8	3,165	0.06%
2018/01/18	4	22.14	3	22.33	21.30	1	3,074	0.03%
2018/01/17	2	21.95	2	22.18	22.20	0	2,943	0.00%
2018/01/16	4	22.11	3	22.08	22.10	1	2,876	0.03%
2018/01/15	3	21.85	9.3	21.66	22.20	-6.3	2,692	-0.24%
2018/01/12	5	20.32	0	0.00	20.20	5	2,478	0.20%
2018/01/11	9	19.92	3	20.28	19.95	6	2,452	0.24%
2018/01/10	29	20.58	6	20.34	19.90	23	2,405	0.96%
2018/01/09	11	19.80	12	19.70	20.85	-1	2,221	-0.05%
2018/01/08	0	0.00	17	19.10	19.15	-17	1,980	-0.86%
2018/01/05	20	18.36	11	18.35	18.95	9	1,943	0.46%
2018/01/04	5	18.15	5	18.15	18.15	0	1,896	0.00%
2018/01/03	10	18.03	10	18.10	18.00	0	1,910	0.00%
2018/01/02	5	17.90	5	18.10	17.90	0	1,954	0.00%