瀚宇博 (5469)-凱基-基隆券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
52.7
漲跌
▲0.2
漲幅
+0.38%
成交量
1,124張
產業
上市電子零組件類股▲1.88%
591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

瀚宇博 (5469)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	10	53.40	52.70	-10	2,250	-0.44%
2024/11/21	1.2	52.00	0	0.00	52.50	1.2	2,254	0.05%
2024/11/18	4.1	51.60	0	0.00	51.60	4.1	2,319	0.18%
2024/11/15	0	0.00	1	52.50	52.10	-1	2,332	-0.04%
2024/11/14	1	51.40	0	0.00	51.40	1	2,368	0.04%
2024/11/12	5.9	53.10	0	0.00	52.70	5.9	2,502	0.23%
2024/11/06	0	0.00	1	54.50	54.30	-1	2,659	-0.04%
2024/11/05	0.4	54.70	1	54.70	54.70	-0.6	2,683	-0.02%
2024/11/04	2.2	55.38	0	0.00	55.10	2.2	2,692	0.08%
2024/10/30	1	55.60	140	56.17	55.60	-139	2,752	-5.05%	大賣/鉅額交易
2024/10/29	21.2	56.68	1	57.00	57.00	20.2	2,781	0.73%
2024/10/28	40	56.95	1	57.30	57.20	39	2,834	1.38%
2024/10/25	23	56.99	0	0.00	57.00	23	2,839	0.81%
2024/10/24	0.8	56.60	2	56.70	56.70	-1.2	2,866	-0.04%
2024/10/23	0	0.00	5.3	56.58	57.30	-5.3	2,914	-0.18%
2024/10/22	0.6	55.29	0	0.00	55.50	0.6	2,885	0.02%
2024/10/21	1	55.00	1.8	55.45	55.80	-0.8	2,901	-0.03%
2024/10/08	7	52.13	4	52.03	51.90	3	2,948	0.10%
2024/10/07	1	52.30	19	52.82	52.60	-18	3,181	-0.57%
2024/10/04	8	52.35	0	0.00	52.20	8	3,319	0.24%
2024/10/01	3	52.70	0	0.00	53.00	3	3,474	0.09%
2024/09/25	2	54.20	8	54.05	54.00	-6	3,744	-0.16%
2024/09/24	2	54.00	0	0.00	54.30	2	3,846	0.05%
2024/09/23	4	53.80	6	54.15	53.60	-2	3,817	-0.05%
2024/09/19	0	0.00	4	52.20	52.80	-4	3,782	-0.11%
2024/09/16	0	0.00	5	51.90	52.60	-5	3,890	-0.13%
2024/09/13	0	0.00	3	51.03	51.30	-3	3,970	-0.08%
2024/09/12	0	0.00	3	50.90	50.90	-3	4,013	-0.07%
2024/09/10	5	50.60	0	0.00	50.60	5	4,041	0.12%
2024/09/09	0	0.00	2	49.50	51.10	-2	4,040	-0.05%
2024/09/05	25	50.14	0	0.00	50.00	25	4,077	0.61%
2024/09/04	30	50.70	0	0.00	50.10	30	4,092	0.73%
2024/09/03	1	52.50	5	52.40	52.00	-4	4,080	-0.10%
2024/09/02	23	52.45	0	0.00	52.40	23	4,132	0.56%
2024/08/29	52	52.84	20	52.94	52.80	32	4,173	0.77%
2024/08/28	23	53.03	3	53.00	53.00	20	4,256	0.47%
2024/08/27	88	53.65	10	53.60	53.30	78	4,372	1.78%
2024/08/26	0	0.00	9	53.41	53.50	-9	4,245	-0.21%
2024/08/23	24	51.55	3	51.60	51.90	21	4,296	0.49%
2024/08/22	59	51.17	0	0.00	50.90	59	4,310	1.37%
2024/08/20	28	49.76	0	0.00	49.75	28	4,372	0.64%
2024/08/19	8	50.00	1	50.30	49.80	7	4,508	0.16%
2024/08/16	44	49.95	1	49.95	50.00	43	4,600	0.93%
2024/08/15	1	49.90	0	0.00	49.60	1	4,773	0.02%
2024/08/09	1	47.55	0	0.00	47.60	1	5,318	0.02%
2024/08/06	0	0.00	1	45.20	45.40	-1	5,360	-0.02%
2024/07/30	1	46.75	0	0.00	48.50	1	5,185	0.02%
2024/07/29	1	47.95	0	0.00	47.55	1	5,192	0.02%
2024/07/22	0	0.00	1	48.75	49.25	-1	5,193	-0.02%
2024/07/19	3	51.23	3	50.57	50.30	0	5,145	0.00%
2024/07/18	2.3	52.33	0	0.00	52.00	2.3	5,098	0.05%
2024/07/16	3	53.70	0	0.00	53.90	3	5,057	0.06%
2024/07/15	4	54.48	1	54.50	53.40	3	5,087	0.06%
2024/07/12	2	52.80	5.3	52.82	52.90	-3.3	5,035	-0.07%
2024/07/11	1	52.60	0	0.00	52.80	1	5,053	0.02%
2024/07/10	0	0.00	5	52.60	52.30	-5	5,112	-0.10%
2024/07/09	1.4	51.56	1	51.90	51.50	0.4	5,093	0.01%
2024/07/08	2	54.80	1	56.20	54.60	1	4,856	0.02%
2024/07/05	1	55.70	4	56.02	56.10	-3	4,777	-0.06%
2024/07/04	5	56.40	0	0.00	57.00	5	4,637	0.11%
2024/07/03	1	56.50	0	0.00	56.90	1	4,611	0.02%
2024/07/02	0	0.00	1	56.30	57.00	-1	4,591	-0.02%
2024/06/28	0	0.00	5	55.50	55.90	-5	4,552	-0.11%
2024/06/27	4	53.65	0	54.20	53.50	4	4,522	0.09%
2024/06/26	0	53.60	0	0.00	53.50	0	4,800	0.00%
2024/06/25	0	52.60	0	0.00	53.90	0	5,149	0.00%
2024/06/24	1	53.90	0	0.00	53.60	1	5,269	0.02%
2024/06/21	1	54.40	2	54.70	54.40	-1	5,291	-0.02%
2024/06/20	4	55.25	4	55.10	54.70	0	5,396	0.00%
2024/06/19	0	0.00	2	55.50	55.10	-2	5,626	-0.04%
2024/06/17	0	0.00	3	55.57	55.50	-3	6,812	-0.04%
2024/06/14	1	55.00	0	0.00	54.80	1	6,962	0.01%
2024/06/12	1	54.80	0	0.00	54.80	1	7,038	0.01%
2024/06/11	1	55.30	0	0.00	55.40	1	7,058	0.01%
2024/06/07	5	55.20	0	0.00	55.20	5	7,084	0.07%
2024/06/05	7	56.84	1	56.60	56.50	6	7,169	0.08%
2024/06/03	1	58.60	0	0.00	57.40	1	7,187	0.01%
2024/05/31	9	59.58	2	59.65	59.20	7	7,095	0.10%
2024/05/30	3	59.63	0	0.00	58.50	3	6,965	0.04%
2024/05/29	1	60.20	2	60.75	60.20	-1	6,873	-0.01%
2024/05/27	2	59.10	0	0.00	58.00	2	6,687	0.03%
2024/05/23	1	58.00	2	57.65	57.10	-1	6,600	-0.02%
2024/05/22	1	57.50	1	57.70	58.00	0	6,618	0.00%
2024/05/21	2	57.70	1	57.00	57.40	1	6,543	0.02%
2024/05/20	2	55.60	1	56.80	55.70	1	6,391	0.02%
2024/05/17	1	55.80	1	55.40	55.10	0	6,296	0.00%
2024/05/16	2	58.00	4	57.15	56.70	-2	6,230	-0.03%
2024/05/15	11	60.17	3	59.13	58.60	8	6,239	0.13%
2024/05/09	1	55.40	3	55.50	55.10	-2	6,070	-0.03%
2024/05/06	1	54.40	0	0.00	54.50	1	6,276	0.02%
2024/05/03	3	54.97	0	0.00	54.30	3	6,448	0.05%
2024/04/29	1	56.40	0	0.00	56.70	1	6,448	0.02%
2024/04/24	2	55.45	0	0.00	55.60	2	6,451	0.03%
2024/04/22	1	55.10	1	55.00	54.40	0	6,473	0.00%
2024/04/17	1	56.50	0	0.00	56.60	1	6,406	0.02%
2024/04/10	1	60.70	1	60.50	60.20	0	6,284	0.00%
2024/04/09	2	60.80	7	61.46	60.70	-5	6,302	-0.08%
2024/04/08	4	61.53	3	62.10	62.00	1	6,278	0.02%
2024/04/03	1	61.30	0	0.00	61.30	1	6,339	0.02%
2024/04/02	2	61.40	0	0.00	61.20	2	6,315	0.03%
2024/04/01	2	60.65	1	61.00	61.00	1	6,277	0.02%
2024/03/29	1	62.00	2	62.15	60.80	-1	6,201	-0.02%
2024/03/28	17	65.62	11	63.34	63.20	6	5,938	0.10%
2024/03/27	4	62.45	9	62.21	63.60	-5	5,614	-0.09%
2024/03/25	3	63.13	1	62.50	62.50	2	5,434	0.04%
2024/03/22	13	63.34	21	63.79	62.40	-8	5,361	-0.15%
2024/03/21	51	66.73	49	67.53	67.00	2	5,175	0.04%
2024/03/20	1	64.60	7.4	64.57	64.90	-6.4	4,423	-0.14%
2024/03/19	0	0.00	4	58.85	59.00	-4	4,056	-0.10%
2024/03/18	1	55.80	0	0.00	56.50	1	3,911	0.03%
2024/03/15	0	0.00	1	56.20	55.70	-1	3,869	-0.03%
2024/03/13	0	0.00	8	54.10	54.70	-8	3,876	-0.21%
2024/03/12	3	55.37	0	0.00	55.00	3	3,920	0.08%
2024/03/11	3	53.63	0	0.00	53.30	3	3,909	0.08%
2024/03/08	2	55.45	3	55.00	54.90	-1	3,921	-0.03%
2024/03/07	0	0.00	1	58.00	57.40	-1	4,168	-0.02%
2024/03/05	1	57.90	0	0.00	58.30	1	4,428	0.02%
2024/03/04	1	57.80	0.4	57.90	57.80	0.6	4,425	0.01%
2024/02/26	4	58.05	0	0.00	57.80	4	4,359	0.09%
2024/02/23	8	59.59	5	59.24	58.40	3	4,341	0.07%
2024/02/22	2.4	62.17	0	0.00	62.00	2.4	4,255	0.06%
2024/02/21	8	61.89	27	61.71	62.10	-19	4,307	-0.44%
2024/02/20	2	62.60	1	63.20	62.50	1	4,307	0.02%
2024/02/19	0	0.00	14	62.25	62.00	-14	4,259	-0.33%
2024/02/16	2	61.80	7	61.83	61.50	-5	4,232	-0.12%
2024/02/15	1	59.90	4	59.15	60.00	-3	4,144	-0.07%
2024/02/05	1	58.30	1.2	58.26	58.60	-0.2	4,096	0.00%
2024/02/02	5	57.60	5	58.10	58.40	0	4,061	0.00%
2024/01/31	5	56.60	0	0.00	57.00	5	4,006	0.12%
2024/01/30	6	56.75	1	57.50	56.70	5	4,010	0.12%
2024/01/29	4	57.60	2	57.70	57.80	2	3,956	0.05%
2024/01/26	50	56.92	24	56.18	57.00	26	3,827	0.68%
2024/01/24	1	56.00	1	56.00	55.30	0	3,832	0.00%
2024/01/23	0	0.00	1	55.00	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	6	54.82	54.70	-6	3,950	-0.15%
2024/01/17	1	53.80	0	0.00	53.60	1	3,973	0.03%
2024/01/16	4	53.80	1	54.60	54.90	3	3,965	0.08%
2024/01/15	0	0.00	13	53.96	54.40	-13	3,963	-0.33%
2024/01/10	1	53.70	0	0.00	54.00	1	4,002	0.02%
2024/01/09	0	0.00	22	54.20	54.60	-22	4,001	-0.55%
2024/01/05	0	0.00	0.1	55.90	55.30	-0.1	4,023	0.00%
2024/01/04	1	55.50	0	0.00	55.80	1	4,024	0.02%
2024/01/03	1	55.30	0	0.00	55.40	1	4,078	0.02%
2023/12/29	21	54.99	3	55.20	55.30	18	4,103	0.44%
2023/12/28	2	54.60	0	0.00	54.20	2	4,022	0.05%
2023/12/27	1.3	54.25	0	0.00	54.20	1.3	4,021	0.03%
2023/12/25	1	53.70	0	0.00	54.00	1	4,015	0.02%
2023/12/21	4	55.13	0	0.00	54.80	4	3,997	0.10%
2023/12/19	0	0.00	1	55.80	56.00	-1	3,976	-0.03%
2023/12/18	6	59.05	0	0.00	57.90	6	3,957	0.15%
2023/12/15	6	63.02	1	64.10	62.80	5	3,906	0.13%
2023/12/14	1	62.10	2	63.05	63.00	-1	3,881	-0.03%
2023/12/13	1	61.80	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0	0.00	1	61.50	61.60	-1	3,936	-0.03%
2023/12/11	2	61.50	3	61.97	61.40	-1	3,996	-0.03%
2023/12/07	1	62.50	2	64.30	63.70	-1	4,058	-0.02%
2023/12/05	1	61.30	0	0.00	62.10	1	4,062	0.02%
2023/12/04	5	63.12	11	63.12	62.90	-6	4,137	-0.15%
2023/12/01	4	59.10	18	59.19	59.10	-14	4,059	-0.34%
2023/11/30	2	56.75	3	57.00	56.80	-1	4,112	-0.02%
2023/11/29	5	56.00	0	0.00	56.00	5	4,055	0.12%
2023/11/28	4	55.30	0	0.00	55.10	4	4,096	0.10%
2023/11/20	1	55.60	1	55.60	56.10	0	4,373	0.00%
2023/11/17	0	0.00	1	54.70	55.20	-1	4,361	-0.02%
2023/11/16	1	53.70	0	0.00	53.60	1	4,418	0.02%
2023/11/15	0	0.00	1	53.80	53.70	-1	4,515	-0.02%
2023/11/14	1	53.10	1	53.50	52.90	0	4,598	0.00%
2023/11/13	0	0.00	2	53.20	53.00	-2	4,744	-0.04%
2023/11/10	0	0.00	3	53.43	53.30	-3	4,800	-0.06%
2023/11/07	0	0.00	1	55.70	55.10	-1	5,035	-0.02%
2023/11/03	0	0.00	3	55.37	54.70	-3	5,245	-0.06%
2023/11/02	5	56.18	4	56.45	56.20	1	5,263	0.02%
2023/11/01	4	54.13	1	55.20	55.20	3	5,253	0.06%
2023/10/31	8	55.98	8	57.05	55.70	0	5,125	0.00%
2023/10/26	6	54.00	0	0.00	54.00	6	5,108	0.12%
2023/10/25	17	54.66	0	0.00	54.90	17	5,103	0.33%
2023/10/24	2	54.30	0	0.00	54.50	2	5,117	0.04%
2023/10/18	0	0.00	1	52.90	52.50	-1	5,509	-0.02%
2023/10/17	1	54.30	2	53.60	53.20	-1	5,542	-0.02%
2023/10/13	1	54.10	0	0.00	54.20	1	6,203	0.02%
2023/10/12	0	0.00	1	55.70	55.40	-1	6,578	-0.02%
2023/10/11	2	54.75	23	55.02	55.20	-21	6,710	-0.31%
2023/10/06	12	57.58	1	58.30	56.40	11	6,638	0.17%
2023/10/03	1	59.40	1	59.80	59.50	0	6,600	0.00%
2023/10/02	0	0.00	11	60.35	60.40	-11	6,605	-0.17%
2023/09/25	0	0.00	2	59.25	60.40	-2	6,629	-0.03%
2023/09/21	1	58.40	0	0.00	58.50	1	6,655	0.02%
2023/09/20	9	60.42	0	0.00	59.40	9	6,790	0.13%
2023/09/18	1	61.10	2	61.55	60.90	-1	6,806	-0.01%
2023/09/13	0	0.00	11	59.24	60.10	-11	6,876	-0.16%
2023/09/12	0	0.00	2	58.70	59.10	-2	6,857	-0.03%
2023/09/11	3	57.27	0	0.00	57.20	3	6,784	0.04%
2023/09/07	0	0.00	6	59.93	59.40	-6	6,658	-0.09%
2023/09/06	1	57.90	3	58.43	58.80	-2	6,563	-0.03%
2023/09/05	9	57.42	10	56.86	57.50	-1	6,516	-0.02%
2023/09/04	1	54.80	0	0.00	55.00	1	6,285	0.02%
2023/09/01	0	0.00	2	54.20	54.40	-2	6,286	-0.03%
2023/08/31	0	0.00	1	54.40	55.20	-1	6,233	-0.02%
2023/08/30	4	53.65	1	53.90	53.90	3	6,198	0.05%
2023/08/29	1	52.60	0	0.00	52.70	1	6,168	0.02%
2023/08/28	1	52.70	0	0.00	52.60	1	6,177	0.02%
2023/08/24	5	53.32	5	52.62	53.70	0	6,151	0.00%
2023/08/23	1	54.50	0	0.00	54.60	1	6,020	0.02%
2023/08/21	0	0.00	15	54.50	54.70	-15	5,967	-0.25%
2023/08/18	2	53.65	0	0.00	53.30	2	5,889	0.03%
2023/08/17	4	52.90	4	53.23	54.20	0	5,784	0.00%
2023/08/16	1	51.90	4	51.98	52.50	-3	5,671	-0.05%
2023/08/15	5	51.48	6	51.93	52.20	-1	5,601	-0.02%
2023/08/14	3	50.10	1	49.95	50.40	2	5,497	0.04%
2023/08/10	1	50.70	2	50.40	50.30	-1	5,409	-0.02%
2023/08/09	2	50.60	10	50.54	50.80	-8	5,299	-0.15%
2023/08/08	2	49.70	1	50.10	49.95	1	5,202	0.02%
2023/08/07	2	49.50	0	0.00	49.75	2	5,164	0.04%
2023/08/02	0	0.00	10	47.75	47.60	-10	5,135	-0.19%
2023/07/31	5	50.04	5	49.55	49.65	0	5,123	0.00%
2023/07/28	10	49.28	2	48.60	49.40	8	5,108	0.16%
2023/07/27	1	48.80	4	49.10	49.20	-3	5,086	-0.06%
2023/07/26	1	49.95	0	0.00	49.25	1	5,055	0.02%
2023/07/25	32	50.85	20	50.65	50.70	12	4,978	0.24%
2023/07/24	0	0.00	3	48.72	49.20	-3	4,760	-0.06%
2023/07/21	2	47.25	0	0.00	47.50	2	4,657	0.04%
2023/07/19	1	48.00	4.5	49.28	47.55	-3.5	4,538	-0.08%
2023/07/18	10.5	50.87	1	50.49	50.20	9.5	4,397	0.22%
2023/07/17	5	54.12	11	53.86	54.40	-6	3,923	-0.15%
2023/07/14	3	48.93	8	49.18	49.50	-5	3,526	-0.14%
2023/07/13	4	47.54	0	0.00	47.50	4	3,369	0.12%
2023/07/12	5	47.87	1	47.60	47.50	4	3,355	0.12%
2023/07/11	1	47.65	2	47.78	47.90	-1	3,335	-0.03%
2023/07/10	1	47.70	0	0.00	47.65	1	3,338	0.03%
2023/07/07	1	47.85	0	0.00	48.10	1	3,346	0.03%
2023/07/06	0	0.00	3	48.63	48.50	-3	3,390	-0.09%
2023/07/04	1	47.70	0	0.00	48.00	1	3,524	0.03%
2023/07/03	8	48.91	1	48.80	48.65	7	3,480	0.20%
2023/06/29	5	48.06	2	48.48	48.35	3	3,397	0.09%
2023/06/28	4	48.01	3	48.10	48.20	1	3,311	0.03%
2023/06/27	3	46.60	2	47.23	46.70	1	3,114	0.03%
2023/06/26	0	0.00	1	45.20	46.70	-1	3,031	-0.03%
2023/06/21	9	46.38	5	45.60	45.60	4	2,969	0.13%
2023/06/20	3	44.83	3	45.07	45.20	0	2,867	0.00%
2023/06/19	0	0.00	1	44.40	44.75	-1	2,778	-0.04%
2023/06/12	1	43.20	0	0.00	42.30	1	2,541	0.04%
2023/06/09	3	44.80	1	43.65	44.00	2	2,453	0.08%
2023/06/07	0	0.00	1	43.75	43.55	-1	2,246	-0.04%
2023/06/05	0	0.00	1	43.20	43.30	-1	2,195	-0.05%
2023/06/02	3	42.35	0	0.00	42.35	3	2,151	0.14%
2023/06/01	0	0.00	2	42.40	42.80	-2	2,132	-0.09%
2023/05/30	0	0.00	3	41.50	41.60	-3	2,032	-0.15%
2023/05/29	2	41.40	0	0.00	41.75	2	2,016	0.10%
2023/05/26	0	0.00	2	40.90	40.80	-2	1,999	-0.10%
2023/05/25	0	0.00	1	42.40	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	1.1	41.27	41.70	-1.1	1,895	-0.06%
2023/05/22	0	0.00	1	40.50	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	10	40.05	39.80	-10	1,846	-0.54%
2023/05/18	1	39.60	10	40.00	39.95	-9	1,843	-0.49%
2023/05/17	1	39.75	2	39.95	39.90	-1	1,819	-0.05%
2023/05/12	0	0.00	2	39.43	39.50	-2	1,717	-0.12%
2023/05/10	3	39.32	2	39.43	39.10	1	1,647	0.06%
2023/05/08	10	39.25	3	39.20	38.90	7	1,586	0.44%
2023/05/05	0	0.00	2	38.60	38.45	-2	1,547	-0.13%
2023/05/04	2	38.85	5	38.85	39.10	-3	1,518	-0.20%
2023/04/21	5	37.85	2	37.35	37.25	3	1,378	0.22%
2023/04/20	0	0.00	10	38.75	38.35	-10	1,299	-0.77%
2023/04/19	10	37.85	0	0.00	38.45	10	1,285	0.78%
2023/04/13	3	38.83	0	0.00	38.60	3	1,211	0.25%
2023/04/12	0	0.00	3	39.30	39.00	-3	1,182	-0.25%
2023/04/11	0	0.00	5	38.25	38.85	-5	1,133	-0.44%
2023/04/07	3	37.27	6	37.51	37.25	-3	953	-0.31%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/20	1	34.25	1	34.35	34.40	0	772	0.00%
2023/03/17	1	33.80	2	34.00	34.40	-1	774	-0.13%
2023/03/16	1	33.75	0	0.00	33.50	1	773	0.13%
2023/03/14	1	34.05	0	0.00	34.00	1	806	0.12%
2023/03/09	0	0.00	0.2	35.60	35.25	-0.2	829	-0.03%
2023/03/07	0	0.00	1	35.25	35.40	-1	837	-0.12%
2023/02/22	1	34.25	0	0.00	34.25	1	853	0.12%
2023/02/20	0	0.00	2	34.70	34.80	-2	889	-0.22%
2023/02/16	0	0.00	1	33.90	33.90	-1	879	-0.11%
2023/02/13	1	32.90	0	0.00	32.95	1	923	0.11%
2023/02/10	0	0.00	10	33.35	33.00	-10	953	-1.05%
2023/02/09	0	0.00	0.1	33.90	33.55	-0.1	997	-0.01%
2023/02/07	1	33.55	2	33.50	33.55	-1	1,101	-0.09%
2023/02/06	0	0.00	2	33.60	33.65	-2	1,292	-0.15%
2023/02/02	5	33.60	0	0.00	33.70	5	1,338	0.37%
2023/02/01	0	0.00	1	33.15	33.20	-1	1,324	-0.08%
2023/01/30	2	32.05	0	0.00	32.10	2	1,302	0.15%
2023/01/13	1	31.90	0	0.00	31.80	1	1,290	0.08%
2023/01/10	1	32.10	0	0.00	32.10	1	1,282	0.08%
2023/01/06	0	0.00	0.1	32.40	31.95	-0.1	1,273	0.00%
2023/01/04	1.1	31.70	0	0.00	31.70	1.1	1,294	0.08%
2023/01/03	0	0.00	0.3	32.25	31.65	-0.3	1,303	-0.02%
2022/12/27	0	0.00	0.1	32.65	32.15	-0.1	1,316	-0.01%
2022/12/26	0	0.00	1.3	32.19	32.15	-1.3	1,313	-0.10%
2022/12/20	2	32.35	0	0.00	31.50	2	1,335	0.15%
2022/12/15	0	0.00	1	33.30	33.30	-1	1,318	-0.08%
2022/12/14	1	33.10	0	0.00	33.35	1	1,316	0.08%
2022/12/12	3	32.82	0	0.00	33.00	3	1,302	0.23%
2022/12/09	2	33.30	0	0.00	33.25	2	1,308	0.15%
2022/12/01	2	34.85	0	0.00	34.75	2	1,254	0.16%
2022/11/15	0	0.00	2	34.18	34.10	-2	1,155	-0.17%
2022/11/11	0	0.00	1	34.80	33.65	-1	1,144	-0.09%
2022/11/02	0	0.00	1	33.20	33.05	-1	1,017	-0.10%
2022/10/26	0.1	28.25	0	0.00	27.70	0.1	846	0.01%
2022/10/25	0	0.00	0.1	29.00	28.10	-0.1	847	-0.01%
2022/10/21	1	28.25	0	0.00	28.20	1	851	0.12%
2022/10/13	0	27.90	0	0.00	27.40	0	858	0.00%
2022/09/28	0	29.30	2	28.73	28.55	-2	844	-0.23%
2022/09/27	0	29.35	0	0.00	29.55	0	840	0.00%
2022/09/26	0	29.80	1	30.53	29.50	-1	838	-0.12%
2022/09/20	1	31.35	0	0.00	31.40	1	852	0.12%
2022/09/19	1	31.30	1	31.25	31.20	0	855	0.00%
2022/09/16	0.2	31.75	0	0.00	31.20	0.2	859	0.03%
2022/09/15	0	0.00	0.2	32.40	31.95	-0.2	860	-0.03%
2022/09/08	0	0.00	2	31.98	32.10	-2	897	-0.22%
2022/09/05	0	0.00	1	32.40	32.15	-1	902	-0.11%
2022/08/30	3	31.80	0	0.00	31.85	3	868	0.35%
2022/08/29	0.2	31.60	0	0.00	31.50	0.2	869	0.02%
2022/08/26	0	0.00	10.2	32.25	32.15	-10.2	870	-1.17%
2022/08/25	1	31.90	0	0.00	31.90	1	879	0.11%
2022/08/23	1	31.45	0	0.00	31.45	1	898	0.11%
2022/08/17	10	31.70	3	31.78	31.70	7	887	0.79%
2022/08/16	0	0.00	2	32.15	32.05	-2	872	-0.23%
2022/08/15	0	0.00	2	31.48	31.70	-2	850	-0.24%
2022/08/12	5	30.60	1	30.60	30.75	4	817	0.49%
2022/08/11	3	30.48	0	0.00	30.55	3	806	0.37%
2022/08/10	2	29.70	1	29.84	29.90	1	799	0.12%
2022/08/09	0	29.50	0	0.00	29.75	0	795	0.00%
2022/08/08	0	0.00	1	31.75	31.80	-1	789	-0.13%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/08/02	1	31.95	1	31.95	31.90	0	769	0.00%
2022/08/01	1	32.50	0	0.00	32.50	1	805	0.12%
2022/07/27	1	32.25	0	0.00	32.50	1	837	0.12%
2022/07/21	1	32.70	0	0.00	33.35	1	888	0.11%
2022/07/20	1	32.80	0	0.00	32.60	1	881	0.11%
2022/07/19	1	32.25	0	0.00	32.45	1	887	0.11%
2022/07/18	3	32.27	0	0.00	32.45	3	886	0.34%
2022/07/11	0	0.00	1	31.00	30.90	-1	877	-0.11%
2022/07/08	2	31.38	0	0.00	31.40	2	887	0.23%
2022/07/05	0	0.00	1	31.20	31.15	-1	916	-0.11%
2022/07/01	0	0.00	1	30.25	30.00	-1	941	-0.11%
2022/06/30	1	31.65	1	31.95	31.65	0	920	0.00%
2022/06/29	2	32.70	20	32.64	32.65	-18	915	-1.97%
2022/06/21	1	32.80	0	0.00	33.40	1	921	0.11%
2022/06/16	5	35.00	0	0.00	34.30	5	896	0.56%
2022/06/14	1	34.75	0	0.00	35.00	1	898	0.11%
2022/06/13	1	35.10	11	35.66	35.10	-10	907	-1.10%
2022/06/07	10	36.60	0	0.00	36.50	10	932	1.07%
2022/06/01	30	37.20	0	0.00	37.05	30	970	3.09%
2022/05/27	1	36.40	0	0.00	36.45	1	979	0.10%
2022/05/24	0	0.00	1	36.30	36.05	-1	1,058	-0.09%
2022/05/20	1	36.30	0	0.00	36.30	1	1,206	0.08%
2022/05/17	1	35.80	0	0.00	36.30	1	1,349	0.07%
2022/05/16	0	0.00	1	35.90	35.75	-1	1,351	-0.07%
2022/05/13	0	0.00	1	34.60	34.60	-1	1,334	-0.07%
2022/05/10	0	0.00	1	34.55	35.25	-1	1,316	-0.08%
2022/05/09	2	35.53	2	35.65	35.40	0	1,311	0.00%
2022/05/05	6	38.39	1	38.40	38.35	5	1,270	0.39%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/04/26	0	0.00	4	39.45	39.35	-4	1,233	-0.32%
2022/04/14	0	0.00	1	40.95	40.50	-1	1,316	-0.08%
2022/04/13	2	39.80	2	40.60	40.95	0	1,318	0.00%
2022/04/11	3	40.02	0	0.00	39.70	3	1,327	0.23%
2022/04/07	1	40.95	0	0.00	40.75	1	1,314	0.08%
2022/03/21	1	42.65	1	42.65	42.75	0	1,392	0.00%
2022/03/16	0	0.00	1	41.35	41.25	-1	1,411	-0.07%
2022/03/10	0	0.00	1	42.40	42.35	-1	1,475	-0.07%
2022/03/09	1	41.60	0	0.00	41.85	1	1,474	0.07%
2022/03/07	0	0.00	1	42.60	42.65	-1	1,469	-0.07%
2022/03/04	1	44.20	0	0.00	44.15	1	1,471	0.07%
2022/02/25	2	44.80	11	44.80	44.70	-9	1,504	-0.60%
2022/02/24	0	0.00	5.2	44.53	44.10	-5.2	1,501	-0.35%
2022/02/23	13	44.80	4	44.88	44.95	9	1,485	0.61%
2022/02/22	9.2	44.86	16	45.05	44.90	-6.8	1,495	-0.45%
2022/02/21	11	44.50	0	0.00	44.60	11	1,433	0.77%
2022/02/18	2	44.35	0	0.00	44.40	2	1,465	0.14%
2022/02/11	5	43.12	0	0.00	43.05	5	1,778	0.28%
2022/02/10	0	0.00	1	43.60	43.30	-1	1,807	-0.06%
2022/01/26	0	0.00	6	41.58	41.60	-6	1,872	-0.32%
2022/01/25	1	41.60	0	0.00	41.60	1	1,960	0.05%
2022/01/18	2	43.35	1	43.75	43.25	1	2,001	0.05%
2022/01/17	3	42.90	0	0.00	43.20	3	1,996	0.15%
2022/01/07	0	0.00	2	43.45	43.50	-2	1,951	-0.10%
2022/01/05	0	0.00	15	44.90	44.65	-15	1,930	-0.78%
2022/01/04	0	0.00	4	45.15	45.15	-4	1,917	-0.21%
2021/12/28	0	0.00	1	45.35	45.45	-1	1,921	-0.05%
2021/12/27	6	45.70	0	0.00	45.60	6	1,941	0.31%
2021/12/24	18	45.33	1	45.30	45.25	17	1,963	0.87%
2021/12/22	1	44.30	0	0.00	44.20	1	1,942	0.05%
2021/12/20	0	0.00	6	43.90	44.00	-6	1,983	-0.30%
2021/12/14	5	43.95	0	0.00	43.85	5	1,995	0.25%
2021/12/08	0	0.00	2	45.50	45.95	-2	1,970	-0.10%
2021/12/07	1	45.20	0	0.00	44.90	1	1,999	0.05%
2021/11/26	0	0.00	2	44.55	44.45	-2	1,972	-0.10%
2021/11/25	0	0.00	10	45.55	45.50	-10	1,953	-0.51%
2021/11/24	0	0.00	2	45.80	45.85	-2	1,949	-0.10%
2021/11/23	0	0.00	1	46.05	45.90	-1	1,949	-0.05%
2021/11/22	2	46.58	0	0.00	46.65	2	1,944	0.10%
2021/11/17	1	46.90	4	46.69	46.90	-3	1,877	-0.16%
2021/11/16	3	47.43	0	0.00	47.15	3	1,842	0.16%
2021/11/09	0	0.00	0	44.65	44.65	0	1,609	0.00%
2021/11/08	0	0.00	1	44.05	44.10	-1	1,610	-0.06%
2021/11/04	1	43.90	0	0.00	43.95	1	1,698	0.06%
2021/11/02	0	0.00	1	43.40	42.65	-1	1,793	-0.06%
2021/10/29	1	41.70	0	0.00	41.70	1	1,851	0.05%
2021/10/28	0	0.00	1	41.70	41.45	-1	1,871	-0.05%
2021/10/27	0	0.00	9	40.85	41.60	-9	1,899	-0.47%
2021/10/25	5	40.70	0	0.00	40.75	5	1,914	0.26%
2021/10/22	8	40.55	0	41.10	40.60	8	1,946	0.41%
2021/10/19	1	40.30	0	0.00	40.40	1	2,028	0.05%
2021/10/15	0	0.00	1	39.50	39.65	-1	2,106	-0.05%
2021/10/12	1	39.90	0	0.00	39.55	1	2,206	0.05%
2021/10/05	2	39.15	0	0.00	39.30	2	2,620	0.08%
2021/10/04	0	0.00	10	39.45	38.80	-10	2,663	-0.38%
2021/10/01	0	40.33	0	0.00	39.75	0	2,695	0.00%
2021/09/29	1	41.20	0	0.00	41.15	1	2,703	0.04%
2021/09/28	1	41.95	3	41.63	42.00	-2	2,742	-0.07%
2021/09/27	0	43.05	1	42.80	42.85	-1	2,740	-0.04%
2021/09/24	0	0.00	1	43.80	43.30	-1	2,768	-0.04%
2021/09/23	0	0.00	1	42.65	42.85	-1	2,789	-0.04%
2021/09/17	2	43.00	2	42.80	43.00	0	2,864	0.00%
2021/09/10	5	42.60	3	42.70	42.55	2	3,453	0.06%
2021/09/07	0	0.00	1	41.70	41.70	-1	3,544	-0.03%
2021/08/27	0	0.00	2	41.40	41.45	-2	3,725	-0.05%
2021/08/26	0	0.00	1	41.60	41.55	-1	3,744	-0.03%
2021/08/25	1	41.25	0	0.00	41.60	1	3,772	0.03%
2021/08/24	0	0.00	6	41.04	41.00	-6	3,815	-0.16%
2021/08/20	1	40.80	0	0.00	40.55	1	3,828	0.03%
2021/08/19	0.1	41.47	0	0.00	40.80	0.1	3,831	0.00%
2021/08/18	1	41.90	3	41.67	42.20	-2	3,841	-0.05%
2021/08/17	1	41.60	0	0.00	40.60	1	3,882	0.03%
2021/08/16	7	40.79	0	0.00	41.60	7	3,910	0.18%
2021/08/13	2	42.73	1	43.05	41.95	1	3,894	0.03%
2021/08/11	3	46.90	74	46.82	46.75	-71	4,172	-1.70%
2021/08/09	0	0.00	1	48.60	48.15	-1	4,196	-0.02%
2021/08/06	1	49.60	4	49.16	49.30	-3	4,195	-0.07%
2021/08/05	3	49.65	0	0.00	49.55	3	4,156	0.07%
2021/08/04	75	48.46	0	0.00	48.35	75	4,121	1.82%
2021/08/03	0	0.00	1	48.25	48.30	-1	4,189	-0.02%
2021/08/02	3	48.00	0	0.00	48.30	3	4,211	0.07%
2021/07/30	0	0.00	2	47.55	47.35	-2	4,214	-0.05%
2021/07/29	3	47.60	0	0.00	47.85	3	4,246	0.07%
2021/07/28	1	46.55	22	47.26	47.50	-21	4,284	-0.49%
2021/07/27	1	48.00	0	0.00	47.40	1	4,389	0.02%
2021/07/14	11	48.82	73	48.40	48.20	-62	4,920	-1.26%
2021/07/13	11	50.65	2	50.20	49.05	9	4,891	0.18%
2021/07/12	10	48.95	0	0.00	49.15	10	4,678	0.21%
2021/07/08	3	48.37	5	48.60	48.00	-2	4,671	-0.04%
2021/07/07	0	0.00	2	47.88	47.65	-2	4,704	-0.04%
2021/07/06	0	0.00	3	48.20	48.15	-3	4,780	-0.06%
2021/07/05	1	48.10	3	48.23	48.40	-2	5,033	-0.04%
2021/07/02	0	0.00	1	47.60	47.30	-1	5,123	-0.02%
2021/07/01	0	0.00	2	47.35	47.15	-2	5,162	-0.04%
2021/06/28	1	47.55	7	47.70	48.00	-6	5,210	-0.12%
2021/06/25	1	47.90	5	48.02	47.55	-4	5,209	-0.08%
2021/06/24	3	48.15	0	0.00	48.15	3	5,229	0.06%
2021/06/23	6	48.38	4	48.38	48.40	2	5,236	0.04%
2021/06/22	10	48.53	0	0.00	47.65	10	5,254	0.19%
2021/06/18	0	0.00	3	46.25	46.60	-3	5,441	-0.06%
2021/06/17	1	45.85	2.2	45.80	46.05	-1.2	5,455	-0.02%
2021/06/16	1	45.35	2	45.28	45.20	-1	5,456	-0.02%
2021/06/15	0	0.00	3	45.68	45.85	-3	5,487	-0.05%
2021/06/11	0	0.00	22.3	45.47	45.15	-22.3	5,528	-0.40%
2021/06/09	0	0.00	2	44.43	44.25	-2	5,598	-0.04%
2021/06/08	2	44.30	1	44.30	44.20	1	5,652	0.02%
2021/06/07	1	43.25	0	0.00	43.70	1	5,700	0.02%
2021/06/04	1	44.15	1	44.10	44.10	0	5,743	0.00%
2021/06/03	1	44.65	0	0.00	44.65	1	5,781	0.02%
2021/06/02	5	44.62	4	44.69	44.65	1	5,812	0.02%
2021/06/01	38	44.87	1	45.10	45.15	37	5,826	0.64%
2021/05/31	7	44.36	4	44.50	44.40	3	5,866	0.05%
2021/05/28	4	44.38	0	0.00	44.40	4	5,942	0.07%
2021/05/27	0	0.00	2	44.00	44.00	-2	6,162	-0.03%
2021/05/26	5	43.91	0	0.00	43.90	5	6,521	0.08%
2021/05/25	37	44.15	1	44.00	44.10	36	6,577	0.55%
2021/05/24	2	43.08	1	43.50	43.50	1	6,656	0.02%
2021/05/21	2	43.60	3	43.72	43.60	-1	6,773	-0.01%
2021/05/20	27	45.02	3	44.70	43.40	24	6,861	0.35%
2021/05/19	1	42.60	1	42.35	43.35	0	6,619	0.00%
2021/05/18	2	40.90	0	0.00	42.10	2	6,594	0.03%
2021/05/17	2	39.55	1	39.50	38.95	1	6,581	0.02%
2021/05/14	2	40.33	3	40.60	40.55	-1	6,524	-0.02%
2021/05/13	1	39.10	13	40.03	40.30	-12	6,499	-0.18%
2021/05/12	4	41.25	15	40.26	40.50	-11	6,468	-0.17%
2021/05/11	2	44.40	0	0.00	43.15	2	6,383	0.03%
2021/05/10	9	45.56	0	0.00	45.50	9	6,327	0.14%
2021/05/07	1	45.25	2.1	45.92	46.25	-1.1	6,321	-0.02%
2021/05/06	1	44.85	10	45.68	45.00	-9	6,318	-0.14%
2021/05/05	1	45.25	0	0.00	45.25	1	6,321	0.02%
2021/05/04	1	46.50	0	0.00	45.65	1	6,305	0.02%
2021/05/03	4	48.33	0	0.00	47.90	4	6,201	0.06%
2021/04/29	2	50.13	13	50.40	49.70	-11	6,115	-0.18%
2021/04/28	2	51.10	2	51.10	51.10	0	6,010	0.00%
2021/04/27	4	49.88	1	49.80	49.70	3	6,008	0.05%
2021/04/22	3	51.33	1	51.40	49.45	2	6,073	0.03%
2021/04/16	2	49.83	0	0.00	50.00	2	5,981	0.03%
2021/04/14	1	49.85	0	0.00	49.30	1	6,013	0.02%
2021/04/13	11	51.13	0	0.00	50.40	11	5,978	0.18%
2021/04/12	7	51.93	3	52.33	51.90	4	5,958	0.07%
2021/04/09	16	53.26	2	53.40	53.10	14	5,898	0.24%
2021/04/08	0	0.00	8	51.64	51.90	-8	5,649	-0.14%
2021/04/06	2	49.30	0	0.00	49.35	2	5,523	0.04%
2021/04/01	2	49.20	0	0.00	49.25	2	5,532	0.04%
2021/03/31	0	0.00	5	49.60	49.35	-5	5,526	-0.09%
2021/03/30	0	0.00	1	49.30	49.25	-1	5,499	-0.02%
2021/03/29	11	49.05	2	49.25	49.25	9	5,489	0.16%
2021/03/26	1	49.35	7	49.27	49.35	-6	5,473	-0.11%
2021/03/25	10	49.19	4	49.50	48.75	6	5,488	0.11%
2021/03/24	6	51.07	17	50.60	50.10	-11	5,418	-0.20%
2021/03/23	7	49.59	4	49.63	50.10	3	5,105	0.06%
2021/03/19	0	0.00	2	48.25	48.20	-2	5,002	-0.04%
2021/03/18	1	48.20	2	48.45	48.45	-1	5,019	-0.02%
2021/03/17	2	48.23	1	48.60	48.10	1	5,086	0.02%
2021/03/16	0	0.00	4	47.80	47.45	-4	5,151	-0.08%
2021/03/15	0	0.00	43	47.61	47.90	-43	5,377	-0.80%
2021/03/12	1	47.10	2	47.15	47.10	-1	5,348	-0.02%
2021/03/11	40	46.78	0	0.00	46.75	40	5,456	0.73%
2021/03/10	2	46.45	0	0.00	46.45	2	5,480	0.04%
2021/03/09	0	0.00	7.2	45.73	46.20	-7.2	5,507	-0.13%
2021/03/08	2	46.00	5	46.15	46.05	-3	5,647	-0.05%
2021/03/04	1	46.60	4	46.60	46.60	-3	5,879	-0.05%
2021/03/02	14	46.40	24	47.00	46.10	-10	5,904	-0.17%
2021/02/26	7	46.27	9	45.68	46.20	-2	5,786	-0.03%
2021/02/25	4	45.39	1	45.55	45.55	3	5,606	0.05%
2021/02/24	3	45.42	2	45.90	45.35	1	5,603	0.02%
2021/02/23	1	44.30	5	45.38	45.30	-4	5,524	-0.07%
2021/02/22	2	44.70	1	44.75	44.80	1	5,452	0.02%
2021/02/19	0	0.00	2	43.83	44.20	-2	5,366	-0.04%
2021/02/18	0	0.00	1	43.45	43.80	-1	5,408	-0.02%
2021/02/17	1	42.80	0	0.00	43.10	1	5,543	0.02%
2021/02/03	0	0.00	1	42.50	42.40	-1	5,774	-0.02%
2021/02/02	1	42.00	1	42.10	42.10	0	5,924	0.00%
2021/02/01	1	40.80	11	40.75	41.55	-10	6,010	-0.17%
2021/01/29	10	41.30	0	0.00	41.30	10	6,148	0.16%
2021/01/26	1.1	41.94	0	0.00	41.80	1.1	6,609	0.02%
2021/01/22	1	41.45	0	0.00	41.80	1	6,615	0.02%
2021/01/21	1	41.90	0	0.00	41.25	1	6,639	0.02%
2021/01/20	4	41.88	0	0.00	41.65	4	6,698	0.06%
2021/01/19	2	43.18	7	43.36	43.45	-5	6,623	-0.08%
2021/01/18	8	42.83	0	0.00	42.85	8	6,626	0.12%
2021/01/15	2	43.25	0	0.00	43.30	2	6,674	0.03%
2021/01/14	0	0.00	22.1	44.51	44.50	-22.1	6,626	-0.33%
2021/01/13	2	43.68	0	0.00	43.70	2	6,588	0.03%
2021/01/12	0	0.00	2	43.88	43.20	-2	6,569	-0.03%
2021/01/11	0	0.00	1	44.45	44.30	-1	6,566	-0.02%
2021/01/08	3	43.87	2	43.83	43.80	1	6,544	0.02%
2021/01/07	1	43.65	1	43.95	43.80	0	6,606	0.00%
2021/01/06	0	0.00	3	43.88	43.40	-3	6,616	-0.05%
2021/01/05	0	0.00	1	44.10	44.15	-1	6,611	-0.02%
2021/01/04	3	43.70	1	43.90	43.60	2	6,585	0.03%
2020/12/31	0	0.00	1	43.25	43.35	-1	6,580	-0.02%
2020/12/30	2	43.30	0	0.00	43.30	2	6,580	0.03%
2020/12/29	6	43.18	3	43.08	43.05	3	6,593	0.05%
2020/12/25	5	43.48	0	0.00	43.50	5	6,524	0.08%
2020/12/24	3	43.55	2	43.48	43.45	1	6,514	0.02%
2020/12/23	1	42.95	0	0.00	43.00	1	6,524	0.02%
2020/12/22	2	43.38	0	0.00	42.90	2	6,618	0.03%
2020/12/21	2.1	43.55	0	0.00	43.70	2.1	6,677	0.03%
2020/12/18	1	44.15	10	44.00	44.10	-9	6,650	-0.14%
2020/12/16	0	0.00	1	44.30	44.80	-1	6,606	-0.02%
2020/12/15	0	44.41	1	43.90	43.85	-1	6,726	-0.01%
2020/12/14	0	45.10	2	45.35	45.35	-2	6,671	-0.03%
2020/12/11	3	45.22	6	45.29	45.00	-3	6,626	-0.05%
2020/12/10	4	46.23	0	0.00	45.85	4	6,549	0.06%
2020/12/09	0	0.00	6.1	45.78	46.55	-6.1	6,431	-0.09%
2020/12/08	3	44.85	2	45.00	44.80	1	6,235	0.02%
2020/12/07	6	45.33	3	45.60	45.25	3	6,283	0.05%
2020/12/04	0	0.00	14	45.11	45.20	-14	6,218	-0.23%
2020/12/03	1	45.10	15	45.10	45.05	-14	6,188	-0.23%
2020/12/02	6	45.56	2	46.13	45.55	4	6,174	0.06%
2020/12/01	4	45.23	11	44.96	45.60	-7	6,077	-0.12%
2020/11/30	1	44.85	6	45.24	44.85	-5	6,089	-0.08%
2020/11/27	1	44.60	2	44.90	44.55	-1	6,023	-0.02%
2020/11/26	15	44.02	1	44.20	44.20	14	6,021	0.23%
2020/11/25	2	43.75	2	44.13	43.70	0	6,044	0.00%
2020/11/24	17	45.09	12	44.55	44.45	5	6,024	0.08%
2020/11/23	4	44.23	2	44.28	44.35	2	5,947	0.03%
2020/11/20	4	43.83	0	0.00	44.15	4	5,967	0.07%
2020/11/19	1	43.75	2	44.08	43.85	-1	6,026	-0.02%
2020/11/18	3	43.50	0	0.00	43.50	3	6,266	0.05%
2020/11/17	1	43.70	10	43.60	43.40	-9	6,470	-0.14%
2020/11/16	12	43.69	2	44.13	43.85	10	6,809	0.15%
2020/11/13	0	0.00	5	42.92	43.20	-5	7,000	-0.07%
2020/11/12	0	0.00	2	42.90	42.70	-2	7,850	-0.03%
2020/11/11	0	0.00	4	42.65	42.95	-4	8,502	-0.05%
2020/11/10	4.1	42.94	2	42.30	42.40	2.1	8,790	0.02%
2020/11/09	4	42.13	0.1	42.15	42.15	3.9	8,928	0.04%
2020/11/06	23	41.86	5	41.73	41.75	18	8,994	0.20%
2020/11/05	0	0.00	1	40.95	40.90	-1	8,920	-0.01%
2020/11/04	12	40.92	7	40.82	41.00	5	8,951	0.06%
2020/11/03	45	41.40	33	41.38	41.10	12	8,923	0.13%
2020/11/02	21	38.86	21	39.50	39.60	0	8,564	0.00%
2020/10/29	2	39.10	1	39.30	39.70	1	8,671	0.01%
2020/10/28	6	40.23	3	40.17	39.80	3	8,670	0.03%
2020/10/27	0	0.00	1	41.20	41.20	-1	8,599	-0.01%
2020/10/26	0	0.00	10	41.66	41.60	-10	8,638	-0.12%
2020/10/23	7	41.15	0	0.00	41.05	7	8,658	0.08%
2020/10/22	9	41.65	3	41.83	41.45	6	8,666	0.07%
2020/10/21	1	41.50	1	42.00	41.85	0	8,717	0.00%
2020/10/19	3	41.58	10	41.50	41.35	-7	9,033	-0.08%
2020/10/16	1	41.00	0	0.00	40.65	1	9,143	0.01%
2020/10/15	0	0.00	7	41.69	41.50	-7	9,288	-0.08%
2020/10/13	2	40.23	1	40.40	40.25	1	9,699	0.01%
2020/10/12	0	0.00	3	40.75	40.85	-3	9,806	-0.03%
2020/10/08	0	0.00	7	40.93	40.95	-7	9,977	-0.07%
2020/10/07	0	0.00	2	40.38	40.50	-2	10,162	-0.02%
2020/10/06	2	40.15	2	40.45	40.20	0	10,697	0.00%
2020/10/05	1	39.55	2	39.68	39.65	-1	10,871	-0.01%
2020/09/30	0	0.00	1	39.05	39.20	-1	11,182	-0.01%
2020/09/29	3	39.22	2	38.95	38.95	1	11,398	0.01%
2020/09/28	19	39.08	0	0.00	39.05	19	11,633	0.16%
2020/09/25	3	38.42	1	38.05	38.05	2	12,069	0.02%
2020/09/24	3	40.28	2	40.90	39.75	1	12,326	0.01%
2020/09/23	2	41.70	8	41.44	41.50	-6	12,635	-0.05%
2020/09/22	4	41.90	0	0.00	41.65	4	12,801	0.03%
2020/09/21	2	43.20	5	43.19	42.75	-3	12,838	-0.02%
2020/09/18	6	43.68	27	43.42	43.60	-21	12,859	-0.16%
2020/09/17	1	42.40	0	0.00	42.55	1	12,775	0.01%
2020/09/16	12	42.05	3	42.22	42.05	9	12,830	0.07%
2020/09/15	1	41.90	6.4	41.90	41.85	-5.4	12,858	-0.04%
2020/09/14	1	41.90	1	41.85	41.85	0	12,907	0.00%
2020/09/11	4	41.99	1	41.60	41.30	3	12,902	0.02%
2020/09/10	22	42.84	0	0.00	42.25	22	12,834	0.17%
2020/09/09	3	42.00	1	42.26	42.20	2	12,751	0.02%
2020/09/08	0	0.00	1	43.35	43.05	-1	12,663	-0.01%
2020/09/07	2	43.83	1	43.65	43.50	1	12,664	0.01%
2020/09/04	2	44.33	4	44.50	44.45	-2	12,725	-0.02%
2020/09/03	3	44.82	0	0.00	45.15	3	12,660	0.02%
2020/09/02	4	44.79	0	0.00	44.60	4	12,555	0.03%
2020/09/01	1	44.20	0	0.00	44.20	1	12,478	0.01%
2020/08/31	27	43.73	6	43.95	43.55	21	12,403	0.17%
2020/08/28	2	42.65	1	43.75	43.50	1	12,488	0.01%
2020/08/27	13	43.05	16	43.00	43.20	-3	12,500	-0.02%
2020/08/26	12	44.39	8	44.49	44.10	4	12,464	0.03%
2020/08/25	12	44.98	15.2	44.72	44.75	-3.2	12,496	-0.03%
2020/08/24	19	45.01	9	44.84	44.60	10	12,612	0.08%
2020/08/21	8	43.92	4	44.00	43.95	4	12,397	0.03%
2020/08/20	10	44.58	6	44.96	43.35	4	12,262	0.03%
2020/08/19	23	48.26	15	48.67	48.15	8	11,877	0.07%
2020/08/18	146	49.79	178	49.74	48.15	-32	11,533	-0.28%	大買/大賣/
2020/08/17	27	48.17	19.1	49.01	49.65	7.9	10,644	0.07%
2020/08/14	6	44.68	6	43.62	45.15	0	9,929	0.00%
2020/08/13	2	42.60	1	42.15	42.35	1	9,575	0.01%
2020/08/12	2	42.98	4	44.10	44.15	-2	9,310	-0.02%
2020/08/11	1	42.60	0	0.00	42.55	1	9,225	0.01%
2020/08/10	0	0.00	2	44.05	43.95	-2	9,200	-0.02%
2020/08/07	6	43.74	1	43.75	43.85	5	9,266	0.05%
2020/08/06	2	42.95	0	0.00	42.75	2	9,272	0.02%
2020/08/05	0	0.00	1	42.75	43.30	-1	9,427	-0.01%
2020/08/04	1	41.95	0	0.00	42.00	1	9,637	0.01%
2020/08/03	1	42.00	0	0.00	41.80	1	9,662	0.01%
2020/07/31	1	42.00	4	41.45	41.80	-3	9,656	-0.03%
2020/07/30	4	41.03	1	41.20	41.25	3	9,670	0.03%
2020/07/29	1	40.70	2	40.28	41.15	-1	9,659	-0.01%
2020/07/28	3	41.50	29	40.20	40.15	-26	9,660	-0.27%
2020/07/24	1	43.85	0	0.00	42.80	1	9,622	0.01%
2020/07/23	4	44.83	19	45.17	45.00	-15	9,561	-0.16%
2020/07/22	1	45.40	0	0.00	45.40	1	9,399	0.01%
2020/07/21	0	0.00	1	46.50	45.25	-1	9,255	-0.01%
2020/07/20	1	45.30	1	45.80	45.30	0	9,126	0.00%
2020/07/17	11	45.12	15	46.28	45.25	-4	9,072	-0.04%
2020/07/16	2	45.68	4	45.96	45.75	-2	8,704	-0.02%
2020/07/15	1	45.00	4	45.21	45.00	-3	8,611	-0.04%
2020/07/14	1	45.00	7.6	44.96	45.10	-6.6	8,533	-0.08%
2020/07/13	13	45.97	12	46.09	46.35	1	8,375	0.01%
2020/07/09	1	46.00	7	45.25	44.50	-6	7,828	-0.08%
2020/07/08	9	44.22	7.4	45.33	45.45	1.6	7,619	0.02%
2020/07/07	0	0.00	18	44.38	44.10	-18	7,491	-0.24%
2020/07/06	8	43.71	26	44.22	45.00	-18	7,417	-0.24%
2020/07/03	5	42.80	3	42.87	43.00	2	7,059	0.03%
2020/07/02	0	0.00	9	41.47	41.90	-9	6,805	-0.13%
2020/07/01	6	39.44	9	39.93	39.80	-3	6,455	-0.05%
2020/06/30	2	38.23	1	38.45	38.80	1	6,322	0.02%
2020/06/29	1	38.05	1	38.35	38.05	0	6,286	0.00%
2020/06/24	3	38.75	2	39.20	39.15	1	6,262	0.02%
2020/06/23	0	0.00	4	38.84	38.80	-4	6,272	-0.06%
2020/06/22	5	38.67	6	38.58	38.45	-1	6,299	-0.02%
2020/06/19	3	39.12	18	38.53	39.10	-15	6,389	-0.23%
2020/06/18	0	0.00	3	38.17	38.05	-3	6,387	-0.05%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	0	0.00	3	37.65	37.70	-3	6,584	-0.05%
2020/06/15	5	37.33	2	37.28	36.95	3	6,711	0.04%
2020/06/12	2	37.25	1	37.60	37.75	1	6,765	0.01%
2020/06/11	13	38.65	6	39.43	38.45	7	6,803	0.10%
2020/06/09	3	38.87	1	38.80	38.70	2	6,889	0.03%
2020/06/08	1	38.85	1	39.00	38.90	0	6,944	0.00%
2020/06/05	1	39.05	0	0.00	39.05	1	6,952	0.01%
2020/06/04	26	39.35	26	39.52	39.30	0	7,013	0.00%
2020/06/03	3	38.92	24	38.99	39.00	-21	6,890	-0.30%
2020/06/02	1	38.70	1	38.85	38.55	0	6,857	0.00%
2020/06/01	5	38.80	3	38.77	38.95	2	6,885	0.03%
2020/05/29	2	38.13	0	0.00	38.75	2	7,206	0.03%
2020/05/28	1	37.50	1	37.55	37.50	0	7,077	0.00%
2020/05/27	1	36.55	7	37.01	37.40	-6	7,029	-0.09%
2020/05/26	7	36.74	1	37.05	36.70	6	6,982	0.09%
2020/05/25	3	36.30	2	36.28	36.40	1	6,977	0.01%
2020/05/22	2	36.40	1	36.50	36.35	1	6,976	0.01%
2020/05/21	0	0.00	1	37.15	37.20	-1	6,966	-0.01%
2020/05/20	3	36.65	0	0.00	36.60	3	6,948	0.04%
2020/05/19	2	36.83	2	36.88	36.85	0	6,921	0.00%
2020/05/18	12	36.70	2	36.68	36.45	10	6,887	0.15%
2020/05/15	3	37.77	2	37.68	37.60	1	6,813	0.01%
2020/05/14	11	38.30	8	38.13	37.65	3	6,773	0.04%
2020/05/13	3	39.03	1	39.35	39.05	2	6,663	0.03%
2020/05/12	16	40.11	2	39.85	39.70	14	6,607	0.21%
2020/05/11	11	40.97	13	40.58	41.10	-2	6,463	-0.03%
2020/05/08	2	38.98	0	0.00	38.80	2	6,140	0.03%
2020/05/07	0	0.00	3	39.20	38.85	-3	6,126	-0.05%
2020/05/06	5	38.59	0	0.00	38.35	5	6,115	0.08%
2020/05/05	2	39.20	0	0.00	38.80	2	6,120	0.03%
2020/05/04	4	39.04	4	39.10	39.00	0	6,133	0.00%
2020/04/30	0	0.00	3	39.80	40.00	-3	6,145	-0.05%
2020/04/29	2	39.08	0	0.00	38.90	2	6,134	0.03%
2020/04/28	13	39.00	2.1	38.75	38.65	10.9	6,167	0.18%
2020/04/27	1	39.10	0	0.00	39.35	1	6,181	0.02%
2020/04/24	1	39.25	0	0.00	39.05	1	6,160	0.02%
2020/04/23	2	39.58	3	39.70	39.20	-1	6,150	-0.02%
2020/04/22	0	0.00	3	38.98	39.35	-3	6,099	-0.05%
2020/04/21	10	38.51	2	39.13	38.15	8	6,082	0.13%
2020/04/20	1	39.85	2	40.00	39.60	-1	6,081	-0.02%
2020/04/17	9	40.00	0	0.00	39.45	9	6,056	0.15%
2020/04/16	1	39.80	0	0.00	40.00	1	5,942	0.02%
2020/04/15	2	40.25	3	40.03	39.90	-1	5,908	-0.02%
2020/04/10	1	39.05	3	38.87	39.00	-2	5,704	-0.04%
2020/04/09	2	38.95	4	38.75	38.60	-2	5,704	-0.04%
2020/04/08	1	36.70	1	37.60	37.60	0	5,578	0.00%
2020/04/07	1	35.60	1	36.00	36.60	0	5,546	0.00%
2020/04/06	2	34.15	11	34.17	34.50	-9	5,576	-0.16%
2020/04/01	2	33.65	5	33.34	33.70	-3	5,534	-0.05%
2020/03/30	0	0.00	6	32.88	33.20	-6	5,552	-0.11%
2020/03/27	6	33.22	5	32.51	32.50	1	5,567	0.02%
2020/03/26	4	31.56	9	32.53	32.90	-5	5,468	-0.09%
2020/03/25	7	31.56	2	31.50	31.60	5	5,359	0.09%
2020/03/24	4	28.50	1	28.50	29.00	3	5,227	0.06%
2020/03/23	5	26.78	0	0.00	26.40	5	5,163	0.10%
2020/03/20	1	30.15	1	30.10	28.00	0	5,115	0.00%
2020/03/19	3	28.47	2	27.65	27.45	1	4,974	0.02%
2020/03/18	1	30.55	2	31.15	30.40	-1	4,854	-0.02%
2020/03/17	3	30.72	1	31.60	30.50	2	4,809	0.04%
2020/03/16	10	33.41	1	33.15	31.55	9	4,763	0.19%
2020/03/13	7	32.29	0	0.00	33.15	7	4,720	0.15%
2020/03/12	2	35.60	0	0.00	35.40	2	4,616	0.04%
2020/03/11	0	0.00	10	39.08	38.30	-10	4,541	-0.22%
2020/03/10	21	38.40	13	38.98	39.50	8	4,507	0.18%
2020/03/09	8	39.87	1	39.95	39.10	7	4,432	0.16%
2020/03/05	23	41.60	25	41.73	41.70	-2	4,371	-0.05%
2020/03/04	29	41.97	31	41.83	41.50	-2	4,306	-0.05%
2020/02/25	1	38.10	0	0.00	38.40	1	3,905	0.03%
2020/02/21	0	0.00	2	38.90	38.55	-2	4,107	-0.05%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	0	0.00	1	38.95	38.95	-1	4,387	-0.02%
2020/02/17	2	39.20	0	0.00	39.20	2	4,805	0.04%
2020/02/13	1	39.75	3	39.77	39.25	-2	5,192	-0.04%
2020/02/12	2	39.65	4	39.65	39.65	-2	5,443	-0.04%
2020/02/06	0	0.00	1	38.85	39.10	-1	5,791	-0.02%
2020/02/04	11	37.69	0	0.00	37.90	11	5,862	0.19%
2020/02/03	1	36.10	1	36.00	36.15	0	5,972	0.00%
2020/01/31	6	37.73	0	0.00	37.65	6	6,089	0.10%
2020/01/30	11	39.05	0	0.00	38.70	11	6,083	0.18%
2020/01/20	0	0.00	1	43.05	43.00	-1	6,059	-0.02%
2020/01/17	2	42.90	0	0.00	42.90	2	6,147	0.03%
2020/01/16	1	43.10	0	0.00	43.00	1	6,220	0.02%
2020/01/15	1	43.00	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	7	43.44	43.30	-7	6,726	-0.10%
2020/01/10	4	41.55	0	0.00	41.55	4	6,861	0.06%
2020/01/09	2	41.85	2	41.70	41.70	0	7,085	0.00%
2020/01/07	3	41.77	2	41.95	41.80	1	7,462	0.01%
2020/01/06	0	0.00	1	42.40	42.30	-1	7,520	-0.01%
2020/01/03	2	43.25	11	43.41	43.25	-9	7,540	-0.12%
2020/01/02	2	44.00	47	43.98	43.95	-45	7,537	-0.60%
2019/12/31	5	43.74	15	43.81	43.90	-10	7,530	-0.13%
2019/12/30	14	43.63	2	43.80	43.80	12	7,526	0.16%
2019/12/27	3	42.55	2	42.53	42.40	1	7,456	0.01%
2019/12/25	0	0.00	1	43.25	43.40	-1	7,535	-0.01%
2019/12/24	0	0.00	2	42.65	43.00	-2	7,682	-0.03%
2019/12/20	0	0.00	4	42.45	42.50	-4	8,363	-0.05%
2019/12/18	2	42.05	0	0.00	42.05	2	9,315	0.02%
2019/12/17	0	0.00	2	42.60	42.50	-2	9,478	-0.02%
2019/12/16	20	42.20	0	0.00	42.30	20	9,664	0.21%
2019/12/13	2	41.75	0	0.00	41.85	2	9,674	0.02%
2019/12/12	1	42.50	1	42.30	42.20	0	9,738	0.00%
2019/12/09	5	43.00	5	42.40	42.05	0	9,701	0.00%
2019/12/06	4	42.80	0	0.00	42.80	4	9,679	0.04%
2019/12/05	1	42.40	2	42.60	42.75	-1	9,736	-0.01%
2019/12/04	4	41.98	0	0.00	42.10	4	9,785	0.04%
2019/12/03	1	42.35	1	42.55	42.55	0	9,881	0.00%
2019/12/02	1	42.00	1	41.95	42.10	0	9,907	0.00%
2019/11/29	45	43.57	0	0.00	43.10	45	9,912	0.45%
2019/11/28	1	43.65	5	44.10	43.60	-4	9,973	-0.04%
2019/11/27	0	0.00	8	44.02	44.00	-8	10,066	-0.08%
2019/11/25	11	43.41	11	43.52	43.70	0	10,121	0.00%
2019/11/22	13	43.07	2	43.55	42.85	11	10,146	0.11%
2019/11/21	0	0.00	2	42.90	43.30	-2	10,169	-0.02%
2019/11/20	8	44.11	1	45.15	43.60	7	10,174	0.07%
2019/11/19	2	45.43	1	45.00	45.00	1	10,175	0.01%
2019/11/18	1	46.00	2	45.70	45.45	-1	10,285	-0.01%
2019/11/15	1	44.90	9.2	45.29	45.15	-8.2	10,529	-0.08%
2019/11/14	40	45.16	33	45.41	44.60	7	10,787	0.06%
2019/11/13	11	45.65	5	45.15	45.00	6	10,608	0.06%
2019/11/12	13	45.57	13	45.85	46.15	0	10,685	0.00%
2019/11/11	18	45.05	26	45.04	46.20	-8	10,689	-0.07%
2019/11/08	4.2	44.51	7	44.59	45.80	-2.8	10,661	-0.03%
2019/11/07	2	43.68	0.4	43.70	43.80	1.6	10,518	0.02%
2019/11/06	1	44.05	0	0.00	43.90	1	10,756	0.01%
2019/11/05	1	44.60	3	44.87	44.80	-2	10,814	-0.02%
2019/11/04	8	45.11	5	44.60	44.55	3	10,889	0.03%
2019/11/01	2	44.45	2	45.15	45.10	0	10,937	0.00%
2019/10/31	9	44.96	3	45.10	44.65	6	11,096	0.05%
2019/10/30	4	44.89	8	45.75	45.80	-4	11,260	-0.04%
2019/10/29	5	44.80	6	43.73	43.90	-1	11,419	-0.01%
2019/10/28	17	43.56	19	44.31	44.45	-2	11,889	-0.02%
2019/10/25	19	43.89	19	43.89	44.00	0	12,331	0.00%
2019/10/24	10	44.29	6	44.36	44.50	4	12,331	0.03%
2019/10/23	44	44.84	39	44.67	44.25	5	12,367	0.04%
2019/10/22	5	44.75	6.2	44.89	44.65	-1.2	12,109	-0.01%
2019/10/21	14	44.54	14	44.31	44.15	0	12,029	0.00%
2019/10/18	0	0.00	0.1	44.05	44.25	-0.1	11,964	0.00%
2019/10/17	7	44.03	8	44.07	43.95	-1	11,898	-0.01%
2019/10/16	0	0.00	2	42.78	43.05	-2	11,706	-0.02%
2019/10/15	10	43.10	15	42.53	43.00	-5	11,656	-0.04%
2019/10/14	2	40.85	10	41.40	41.05	-8	11,486	-0.07%
2019/10/09	0	0.00	2.7	39.99	40.00	-2.7	11,506	-0.02%
2019/10/08	2	39.50	8	39.90	39.40	-6	11,470	-0.05%
2019/10/07	0	0.00	3	41.00	40.50	-3	11,391	-0.03%
2019/10/04	2	40.80	4	41.20	40.30	-2	11,366	-0.02%
2019/10/03	10	40.99	6	41.04	40.95	4	11,301	0.04%
2019/10/02	4	41.43	7	41.43	41.50	-3	11,253	-0.03%
2019/10/01	6	41.00	2.1	40.80	40.80	3.9	11,251	0.03%
2019/09/27	31	41.40	116	41.73	40.75	-85	11,202	-0.76%	大賣/
2019/09/26	61.1	43.45	22	43.19	42.90	39.1	11,061	0.35%
2019/09/25	12.3	43.16	12	43.60	44.40	0.3	10,781	0.00%
2019/09/24	35	44.04	35.1	43.36	42.30	-0.1	10,420	0.00%
2019/09/23	29	43.08	51.6	42.71	43.00	-22.6	9,990	-0.23%
2019/09/20	10	40.54	8	40.54	40.50	2	9,512	0.02%
2019/09/19	1	40.50	14	40.19	40.90	-13	9,340	-0.14%
2019/09/18	2	39.70	1	39.35	39.30	1	9,139	0.01%
2019/09/17	4	39.60	1	39.65	39.65	3	9,184	0.03%
2019/09/16	1	39.35	0	0.00	38.95	1	9,198	0.01%
2019/09/12	3	38.85	4	38.93	38.80	-1	9,263	-0.01%
2019/09/11	5	38.60	6	38.40	38.30	-1	9,336	-0.01%
2019/09/10	0	0.00	21	38.35	38.45	-21	9,456	-0.22%
2019/09/09	21	39.46	6	39.20	38.80	15	9,595	0.16%
2019/09/06	3	39.93	2	40.30	39.85	1	9,703	0.01%
2019/09/05	2	40.05	12	40.09	40.20	-10	9,706	-0.10%
2019/09/04	14	39.35	0	0.00	39.45	14	9,843	0.14%
2019/09/03	11	39.57	2	40.10	39.25	9	9,840	0.09%
2019/09/02	2	40.05	3	39.98	40.00	-1	9,811	-0.01%
2019/08/30	2	39.58	0	0.00	39.30	2	9,798	0.02%
2019/08/28	0	0.00	4	38.38	38.40	-4	9,662	-0.04%
2019/08/27	3	39.57	2	39.55	39.05	1	9,707	0.01%
2019/08/26	0	0.00	21	39.05	38.85	-21	9,759	-0.22%
2019/08/23	4	40.43	56	40.44	40.30	-52	9,702	-0.54%
2019/08/22	8	40.66	8	40.45	40.25	0	9,635	0.00%
2019/08/21	5	40.11	2	40.35	40.40	3	9,495	0.03%
2019/08/20	20	41.57	9.2	42.00	40.95	10.8	9,382	0.12%
2019/08/19	6	41.89	5	42.18	42.10	1	9,110	0.01%
2019/08/16	21	39.85	14	39.85	39.40	7	8,779	0.08%
2019/08/15	26	38.99	31	39.33	39.30	-5	8,662	-0.06%
2019/08/14	1	38.65	3	38.88	38.85	-2	8,454	-0.02%
2019/08/13	115	38.00	9	38.40	38.15	106	8,299	1.28%	大買/鉅額交易
2019/08/12	1	37.40	3.3	37.44	38.25	-2.3	8,147	-0.03%
2019/08/08	6	37.46	66	36.87	37.45	-60	8,101	-0.74%
2019/08/07	9	36.59	2	36.90	35.80	7	7,973	0.09%
2019/08/06	60	35.32	32	35.12	36.50	28	7,923	0.35%
2019/08/05	21	36.55	20.2	36.93	35.50	0.8	7,981	0.01%
2019/08/02	2	36.53	160	35.80	36.10	-158	8,069	-1.96%	大賣/鉅額交易
2019/08/01	9	38.66	11	38.40	37.80	-2	7,916	-0.03%
2019/07/31	38	37.50	215	37.74	37.60	-177	7,619	-2.32%	大賣/鉅額交易
2019/07/29	38	40.26	52	39.48	40.10	-14	7,321	-0.19%
2019/07/26	1	37.85	15	36.22	38.00	-14	6,850	-0.20%
2019/07/25	0	0.00	5	35.10	35.20	-5	6,447	-0.08%
2019/07/23	1	33.80	5	34.19	33.95	-4	6,406	-0.06%
2019/07/22	0	0.00	67	32.50	32.60	-67	6,385	-1.05%
2019/07/19	0	0.00	2	32.30	32.65	-2	6,510	-0.03%
2019/07/18	0	0.00	2	32.05	31.75	-2	6,642	-0.03%
2019/07/17	2	31.85	4	31.91	31.90	-2	6,756	-0.03%
2019/07/16	2	31.45	58	31.45	31.60	-56	7,109	-0.79%
2019/07/15	10	32.65	4	32.70	32.65	6	7,539	0.08%
2019/07/12	4	32.39	12	32.48	32.75	-8	7,870	-0.10%
2019/07/11	3	31.87	2	32.00	31.80	1	8,403	0.01%
2019/07/10	6	31.98	0	0.00	31.95	6	8,466	0.07%
2019/07/05	3	32.45	4	32.34	32.15	-1	8,917	-0.01%
2019/07/04	4	32.15	6	32.23	32.10	-2	8,912	-0.02%
2019/07/03	7	31.90	20	31.62	31.70	-13	8,946	-0.15%
2019/07/02	0	0.00	4	31.95	31.90	-4	8,987	-0.04%
2019/07/01	19	31.84	8	31.88	31.80	11	8,977	0.12%
2019/06/28	0	0.00	2	31.45	31.05	-2	8,994	-0.02%
2019/06/27	0	0.00	1	31.50	31.40	-1	9,042	-0.01%
2019/06/26	1	31.10	0	0.00	30.95	1	9,017	0.01%
2019/06/24	2	31.35	0	0.00	31.35	2	9,031	0.02%
2019/06/21	6	31.40	0	0.00	30.90	6	9,083	0.07%
2019/06/20	7	32.10	6	31.99	31.55	1	9,042	0.01%
2019/06/19	11	31.55	13	31.57	31.35	-2	9,019	-0.02%
2019/06/18	0	0.00	40	31.05	30.90	-40	9,012	-0.44%
2019/06/17	3	31.68	3	31.42	31.65	0	8,960	0.00%
2019/06/14	12	31.16	18	31.28	31.70	-6	8,869	-0.07%
2019/06/13	6	31.14	65	31.10	30.30	-59	8,784	-0.67%
2019/06/11	22	31.03	27	30.93	30.90	-5	8,568	-0.06%
2019/06/06	33	29.04	0	0.00	29.00	33	8,299	0.40%
2019/06/05	43	29.83	0	0.00	29.45	43	8,346	0.52%
2019/06/04	3	29.30	0	0.00	29.45	3	8,333	0.04%
2019/06/03	5	29.21	0	0.00	29.30	5	8,318	0.06%
2019/05/31	3	29.58	4	29.50	29.50	-1	8,284	-0.01%
2019/05/30	41	28.83	3	29.00	29.10	38	8,178	0.46%
2019/05/29	20	28.08	0	0.00	28.50	20	8,066	0.25%
2019/05/28	25	28.29	0	0.00	28.20	25	8,087	0.31%
2019/05/27	0	0.00	2	28.45	28.40	-2	8,120	-0.02%
2019/05/24	0	0.00	8	28.87	28.80	-8	8,229	-0.10%
2019/05/23	9	28.44	0	0.00	28.30	9	8,526	0.11%
2019/05/22	3	29.30	2	29.25	29.30	1	8,768	0.01%
2019/05/21	0	0.00	1	27.65	28.35	-1	8,744	-0.01%
2019/05/20	2	29.20	1	29.20	28.80	1	8,639	0.01%
2019/05/17	1	29.35	0	0.00	29.30	1	8,650	0.01%
2019/05/16	7	29.97	5	30.29	29.65	2	8,642	0.02%
2019/05/15	0	0.00	1	29.40	30.40	-1	8,664	-0.01%
2019/05/14	9	28.66	8	28.61	29.40	1	8,779	0.01%
2019/05/13	1	29.30	42	28.66	28.80	-41	8,781	-0.47%
2019/05/10	83	29.37	7	30.26	29.30	76	8,700	0.87%
2019/05/09	85	31.16	21	31.30	29.85	64	8,496	0.75%
2019/05/08	26	31.81	2	32.43	32.60	24	8,255	0.29%
2019/05/07	53	31.88	2	31.90	31.90	51	8,191	0.62%
2019/05/06	203	31.51	2	31.85	31.20	201	8,176	2.46%	大買/鉅額交易
2019/05/03	10	32.10	1	32.00	32.20	9	8,101	0.11%
2019/05/02	3	32.15	1	31.95	31.65	2	8,021	0.02%
2019/04/30	4	32.35	9	32.31	32.70	-5	7,886	-0.06%
2019/04/29	5	32.50	1	33.00	32.50	4	7,864	0.05%
2019/04/26	7	32.19	5	32.07	31.95	2	7,719	0.03%
2019/04/25	0	0.00	6	32.70	33.00	-6	7,569	-0.08%
2019/04/24	84	34.27	15	33.81	33.40	69	7,424	0.93%
2019/04/23	13	33.81	113	33.59	34.05	-100	7,217	-1.39%	大賣/
2019/04/22	12	34.55	15	34.58	34.90	-3	7,052	-0.04%
2019/04/19	10	32.85	19	33.00	33.90	-9	6,699	-0.13%
2019/04/18	106	31.51	15	31.69	31.05	91	6,335	1.44%	大買/
2019/04/17	72	29.86	48	31.39	30.90	24	5,978	0.40%
2019/04/16	9	29.08	7	28.91	29.10	2	5,326	0.04%
2019/04/15	12	29.13	15	28.89	29.05	-3	5,228	-0.06%
2019/04/12	4	27.95	4	28.19	28.55	0	4,942	0.00%
2019/04/11	1	27.40	52	27.88	27.40	-51	4,789	-1.06%
2019/04/10	3	27.80	2	27.95	27.75	1	4,728	0.02%
2019/04/09	0	0.00	27	28.02	28.15	-27	4,694	-0.58%
2019/04/08	1	28.00	0	0.00	27.60	1	4,598	0.02%
2019/04/03	2	27.58	5	27.55	27.55	-3	4,525	-0.07%
2019/04/02	78	27.32	22	27.22	27.30	56	4,451	1.26%
2019/04/01	0	0.00	6	26.63	26.85	-6	4,335	-0.14%
2019/03/29	2	26.18	0	0.00	26.20	2	4,264	0.05%
2019/03/27	0	0.00	4	26.59	26.40	-4	4,278	-0.09%
2019/03/26	1	27.00	0	0.00	26.70	1	4,252	0.02%
2019/03/21	0	0.00	2	27.55	27.60	-2	4,118	-0.05%
2019/03/20	1	26.80	0	0.00	26.80	1	4,111	0.02%
2019/03/18	1	27.05	0	0.00	27.15	1	4,094	0.02%
2019/03/14	1	26.30	5.3	26.36	26.10	-4.3	4,034	-0.11%
2019/03/13	2	26.25	0	0.00	26.35	2	4,123	0.05%
2019/03/11	2	26.05	0	0.00	26.05	2	4,319	0.05%
2019/03/08	3	25.62	3	25.85	25.90	0	4,399	0.00%
2019/03/07	4	26.35	1	26.35	26.25	3	4,515	0.07%
2019/03/06	1	26.90	0	0.00	26.85	1	4,539	0.02%
2019/03/05	6	27.01	1	27.35	26.80	5	4,631	0.11%
2019/03/04	5	27.05	5	26.90	27.20	0	4,629	0.00%
2019/02/26	3	28.12	0	0.00	27.55	3	4,598	0.07%
2019/02/25	4	28.19	15	28.42	28.00	-11	4,602	-0.24%
2019/02/22	88	28.13	76	28.08	27.90	12	4,499	0.27%
2019/02/21	11	27.63	19	27.39	28.10	-8	4,163	-0.19%
2019/02/20	0	0.00	1	26.55	26.10	-1	3,902	-0.03%
2019/02/19	6	26.14	2	26.10	26.10	4	3,977	0.10%
2019/02/18	0	0.00	1	26.45	26.20	-1	3,985	-0.03%
2019/02/15	1	25.95	4	25.64	25.70	-3	3,985	-0.08%
2019/02/14	3	26.37	4	26.28	26.10	-1	3,947	-0.03%
2019/02/13	15	26.03	14	25.80	26.15	1	3,840	0.03%
2019/02/12	2	24.73	2	24.73	25.20	0	3,643	0.00%
2019/02/11	3	24.02	1	23.90	23.80	2	3,607	0.06%
2019/01/28	1	24.15	0	0.00	24.10	1	3,878	0.03%
2019/01/25	0	0.00	1	24.05	24.15	-1	4,225	-0.02%
2019/01/22	0	0.00	11	23.94	23.70	-11	4,453	-0.25%
2019/01/18	2	23.93	0	0.00	23.90	2	4,541	0.04%
2019/01/17	1	23.90	0	0.00	23.80	1	4,604	0.02%
2019/01/16	0	0.00	3	24.08	24.00	-3	4,647	-0.06%
2019/01/15	2	24.05	2	23.90	23.90	0	4,683	0.00%
2019/01/14	0	0.00	1	23.70	23.90	-1	4,704	-0.02%
2019/01/10	21	24.39	10	24.38	24.30	11	4,712	0.23%
2019/01/09	0	0.00	1	23.50	23.70	-1	4,626	-0.02%
2019/01/07	0	0.00	1	23.00	22.95	-1	4,615	-0.02%
2019/01/04	1	22.40	0	0.00	22.40	1	4,684	0.02%
2018/12/28	1	23.05	0	0.00	22.85	1	4,838	0.02%
2018/12/24	1	23.50	0	0.00	23.35	1	5,036	0.02%
2018/12/22	0	0.00	1	23.35	23.30	-1	5,049	-0.02%
2018/12/21	1	23.25	1	22.50	23.60	0	5,109	0.00%
2018/12/19	9	23.80	0	0.00	23.80	9	5,067	0.18%
2018/12/18	11	24.10	0	0.00	23.90	11	5,102	0.22%
2018/12/11	0	0.00	7	24.17	23.95	-7	5,149	-0.14%
2018/12/10	1	24.10	4	24.00	24.10	-3	5,198	-0.06%
2018/12/07	0	0.00	2	24.50	24.75	-2	5,196	-0.04%
2018/12/06	3	24.50	9	25.45	24.05	-6	5,199	-0.12%
2018/12/04	4	25.81	4	26.26	25.85	0	5,252	0.00%
2018/12/03	4	25.35	1	25.80	25.65	3	5,211	0.06%
2018/11/30	6	24.48	1	24.75	24.65	5	5,075	0.10%
2018/11/19	2	23.80	2	23.60	23.70	0	6,020	0.00%
2018/11/16	2	23.80	3	23.83	23.40	-1	6,028	-0.02%
2018/11/09	3	23.15	0	0.00	23.20	3	6,082	0.05%
2018/11/08	1	23.60	1	23.25	23.00	0	6,121	0.00%
2018/11/07	0	0.00	3	23.22	23.45	-3	6,081	-0.05%
2018/11/06	1	22.55	2	22.80	22.20	-1	6,058	-0.02%
2018/11/05	3	22.95	0	0.00	23.30	3	6,068	0.05%
2018/11/02	11	23.77	16	23.61	23.40	-5	6,019	-0.08%
2018/11/01	0	0.00	2	22.05	22.45	-2	5,798	-0.03%
2018/10/31	1	21.00	9	20.98	21.10	-8	5,804	-0.14%
2018/10/30	6	20.09	5	20.00	20.10	1	5,880	0.02%
2018/10/26	5	19.43	7	19.65	19.50	-2	5,994	-0.03%
2018/10/25	4	19.36	0	0.00	19.05	4	6,049	0.07%
2018/10/24	5	20.26	7	20.59	20.50	-2	6,087	-0.03%
2018/10/23	22	20.94	5	20.60	20.45	17	6,132	0.28%
2018/10/22	0	0.00	1	20.90	21.40	-1	6,214	-0.02%
2018/10/19	11	20.63	6	20.87	20.90	5	6,444	0.08%
2018/10/18	5	21.57	5	21.50	21.50	0	6,626	0.00%
2018/10/17	8	21.99	9	21.90	21.50	-1	6,694	-0.01%
2018/10/16	5	21.40	6	21.17	21.20	-1	6,683	-0.01%
2018/10/15	6	21.19	12	21.03	20.85	-6	6,739	-0.09%
2018/10/12	13	20.74	7	21.06	21.20	6	6,752	0.09%
2018/10/11	3	20.95	6	20.60	20.60	-3	6,849	-0.04%
2018/10/09	6	22.81	11	22.85	22.85	-5	6,952	-0.07%
2018/10/08	8	22.46	8	22.49	22.50	0	7,000	0.00%
2018/10/05	10	24.52	7	23.13	23.15	3	7,080	0.04%
2018/10/04	0	0.00	2	25.85	25.65	-2	7,035	-0.03%
2018/10/02	12	26.25	11	26.13	25.90	1	7,117	0.01%
2018/10/01	9	26.17	8	26.15	26.10	1	7,204	0.01%
2018/09/28	11	26.11	12	26.01	26.15	-1	7,440	-0.01%
2018/09/27	4.2	26.50	2	26.40	26.15	2.2	7,608	0.03%
2018/09/26	8	26.56	1	26.50	26.45	7	7,871	0.09%
2018/09/21	1	26.50	6	27.08	26.90	-5	9,259	-0.05%
2018/09/20	5	25.40	5	25.45	25.35	0	9,307	0.00%
2018/09/19	5	26.05	5	26.00	25.65	0	9,365	0.00%
2018/09/18	6	25.97	5	25.80	25.70	1	9,513	0.01%
2018/09/14	8	25.97	8	26.54	26.40	0	9,515	0.00%
2018/09/13	1	26.05	1	25.65	25.60	0	9,512	0.00%
2018/09/12	6	25.87	6	25.55	25.70	0	9,595	0.00%
2018/09/11	3	25.83	4	26.23	26.25	-1	9,675	-0.01%
2018/09/10	6	25.70	0	0.00	25.25	6	9,667	0.06%
2018/09/07	5	27.67	7	27.74	26.70	-2	9,577	-0.02%
2018/09/06	7	28.79	9	29.01	28.80	-2	9,571	-0.02%
2018/09/05	8	29.23	11	29.15	28.90	-3	9,621	-0.03%
2018/09/04	10	29.50	7	29.43	29.60	3	9,694	0.03%
2018/09/03	29	29.13	6	29.04	28.80	23	9,749	0.24%
2018/08/31	2	29.93	11	29.95	29.95	-9	9,765	-0.09%
2018/08/30	11	29.29	2	29.10	29.50	9	10,169	0.09%
2018/08/29	15	29.14	30	29.57	29.70	-15	10,391	-0.14%
2018/08/28	191	29.49	158	29.53	28.55	33	10,290	0.32%	大買/大賣/
2018/08/27	6	27.40	17	29.20	29.20	-11	9,920	-0.11%
2018/08/24	6	26.18	16	26.50	26.55	-10	9,832	-0.10%
2018/08/23	5	26.15	5	26.30	26.20	0	10,176	0.00%
2018/08/22	5	25.85	5	25.95	26.10	0	10,451	0.00%
2018/08/21	6	26.18	6	26.15	26.10	0	10,782	0.00%
2018/08/20	6	26.23	6	26.20	26.40	0	11,334	0.00%
2018/08/17	5	26.97	4	26.50	26.45	1	11,913	0.01%
2018/08/16	7	26.09	6	27.20	27.30	1	12,388	0.01%
2018/08/15	5	26.10	5	26.10	26.30	0	12,761	0.00%
2018/08/13	15	26.92	5	26.45	26.20	10	13,082	0.08%
2018/08/10	5	28.20	2	28.25	28.15	3	13,043	0.02%
2018/08/09	0	0.00	2	28.85	28.85	-2	13,139	-0.02%
2018/08/08	5	29.33	4	29.08	28.55	1	13,262	0.01%
2018/08/06	2	29.30	0	0.00	28.85	2	13,475	0.01%
2018/08/03	2	28.40	0	0.00	28.10	2	13,489	0.01%
2018/08/02	2	28.75	1	27.90	27.85	1	13,499	0.01%
2018/08/01	10	28.95	8	29.00	28.75	2	13,583	0.01%
2018/07/31	2	28.88	1	29.05	28.75	1	13,850	0.01%
2018/07/26	0	0.00	7	29.39	29.55	-7	13,809	-0.05%
2018/07/25	4	27.10	5	27.82	28.60	-1	13,605	-0.01%
2018/07/24	4	26.25	9	26.73	27.30	-5	13,400	-0.04%
2018/07/23	4	25.50	4	26.35	26.70	0	13,305	0.00%
2018/07/20	9	25.87	4	25.40	25.45	5	13,244	0.04%
2018/07/19	6	26.38	5	26.30	26.25	1	13,169	0.01%
2018/07/18	7	27.06	12	26.70	26.30	-5	13,140	-0.04%
2018/07/17	2	27.50	1	27.55	28.35	1	12,987	0.01%
2018/07/16	9	28.51	5	27.91	27.95	4	12,827	0.03%
2018/07/13	5	29.00	0	0.00	28.70	5	12,747	0.04%
2018/07/12	2	28.78	2	29.05	29.70	0	12,715	0.00%
2018/07/10	0	0.00	1	28.80	29.00	-1	12,559	-0.01%
2018/07/09	3	28.85	5	28.86	28.75	-2	12,554	-0.02%
2018/07/06	178	29.10	194	29.11	28.95	-16	12,464	-0.13%	大買/大賣/
2018/07/05	20	31.12	9	31.22	29.80	11	12,239	0.09%
2018/07/04	25	32.18	3	32.20	32.00	22	12,022	0.18%
2018/07/03	75	34.04	56	33.38	31.40	19	11,762	0.16%
2018/07/02	2	32.88	59	32.32	33.05	-57	10,803	-0.53%
2018/06/29	40	30.30	15	30.39	30.05	25	10,327	0.24%
2018/06/28	2	28.10	0	0.00	28.10	2	10,164	0.02%
2018/06/27	14	29.03	12	30.01	28.70	2	10,090	0.02%
2018/06/26	0	0.00	2	29.20	29.20	-2	9,925	-0.02%
2018/06/25	7	28.64	5	28.05	28.00	2	9,866	0.02%
2018/06/22	21	28.84	4	29.08	28.75	17	9,839	0.17%
2018/06/21	6	29.66	9	29.86	30.20	-3	9,781	-0.03%
2018/06/20	16	28.03	15	28.24	28.00	1	9,678	0.01%
2018/06/19	1	29.40	3	29.90	29.30	-2	9,551	-0.02%
2018/06/15	21	30.18	19	30.38	30.05	2	9,513	0.02%
2018/06/14	1	31.15	4	30.98	30.40	-3	9,442	-0.03%
2018/06/13	1	30.00	2	30.40	30.55	-1	9,329	-0.01%
2018/06/12	8	30.42	3	30.33	30.10	5	9,261	0.05%
2018/06/11	7	31.05	5	31.50	31.15	2	9,137	0.02%
2018/06/08	8	30.35	9	30.53	30.60	-1	9,001	-0.01%
2018/06/07	77	31.89	63	31.75	30.40	14	8,896	0.16%
2018/06/06	13	29.43	36	30.69	31.20	-23	8,362	-0.28%
2018/06/05	0	0.00	2	28.75	28.85	-2	8,033	-0.02%
2018/06/04	0	0.00	10	30.45	29.75	-10	7,931	-0.13%
2018/06/01	15	29.28	3	29.15	29.15	12	7,814	0.15%
2018/05/31	17	29.63	11	30.17	29.15	6	7,709	0.08%
2018/05/30	4	29.40	4	30.10	30.40	0	7,314	0.00%
2018/05/29	19	30.62	27	30.74	30.05	-8	6,991	-0.11%
2018/05/28	19	30.07	18	30.87	31.60	1	6,615	0.02%
2018/05/25	17	28.36	17	28.54	28.80	0	6,007	0.00%
2018/05/24	16	26.55	10	25.97	27.20	6	5,375	0.11%
2018/05/23	9	24.50	14	24.56	24.75	-5	4,844	-0.10%
2018/05/22	0	0.00	6	23.40	23.55	-6	4,373	-0.14%
2018/05/21	4	23.41	4	23.11	23.35	0	4,181	0.00%
2018/05/18	4	22.09	3	22.33	22.20	1	3,919	0.03%
2018/05/17	4	22.60	4	22.30	22.00	0	3,885	0.00%
2018/05/16	16	22.59	15	22.65	22.90	1	3,734	0.03%
2018/05/15	7	22.50	4.5	22.12	22.45	2.5	3,591	0.07%
2018/05/14	19	21.62	21	21.75	21.70	-2	3,452	-0.06%
2018/05/11	6	21.03	6	21.36	20.80	0	3,201	0.00%
2018/05/09	0	0.00	4	21.18	21.25	-4	2,931	-0.14%
2018/05/08	4	21.10	10	21.21	20.25	-6	2,728	-0.22%
2018/05/07	0	0.00	18	19.76	20.05	-18	2,354	-0.76%
2018/05/04	0	0.00	11	18.22	18.25	-11	2,142	-0.51%
2018/05/03	0	0.00	2	17.95	18.20	-2	2,095	-0.10%
2018/05/02	0	0.00	2	18.05	18.10	-2	2,070	-0.10%
2018/04/25	1	16.75	1	16.95	16.90	0	2,097	0.00%
2018/04/19	0	0.00	1	18.00	17.95	-1	2,248	-0.04%
2018/04/18	2	18.15	0	0.00	17.85	2	2,290	0.09%
2018/04/17	0	0.00	5	18.38	18.35	-5	2,321	-0.22%
2018/04/16	10	18.00	0	0.00	17.85	10	2,303	0.43%
2018/04/12	1	17.65	0	0.00	17.85	1	2,371	0.04%
2018/04/09	2	17.55	0	0.00	17.35	2	2,832	0.07%
2018/03/31	4	17.85	0	0.00	17.90	4	3,036	0.13%
2018/03/28	2	17.98	0	0.00	17.90	2	3,581	0.06%
2018/03/27	1	18.10	0	0.00	18.10	1	3,704	0.03%
2018/03/26	1	17.80	12	17.75	17.95	-11	3,919	-0.28%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/22	5	18.33	0	0.00	18.15	5	4,698	0.11%
2018/03/21	12	18.50	0	0.00	18.35	12	5,349	0.22%
2018/03/20	2	18.48	1	18.60	18.55	1	5,551	0.02%
2018/03/19	13	18.73	0	0.00	18.65	13	5,709	0.23%
2018/03/16	8	19.02	1	19.15	19.00	7	5,824	0.12%
2018/03/15	2	18.88	0	0.00	19.05	2	5,882	0.03%
2018/03/13	1	18.85	0	0.00	19.05	1	6,068	0.02%
2018/03/12	1	18.85	0	0.00	18.80	1	6,081	0.02%
2018/03/09	0	0.00	5	19.05	18.85	-5	6,117	-0.08%
2018/03/08	6	18.83	0	0.00	18.80	6	6,110	0.10%
2018/03/07	0	0.00	3	19.03	18.85	-3	6,129	-0.05%
2018/03/06	3	19.40	0	0.00	19.45	3	6,169	0.05%
2018/02/07	20	18.10	25	18.19	17.95	-5	6,990	-0.07%
2018/01/25	2	20.30	0	0.00	20.30	2	7,134	0.03%
2018/01/19	2	21.00	0	0.00	21.00	2	7,427	0.03%
2018/01/18	2	21.50	0	0.00	21.45	2	7,455	0.03%
2018/01/17	0	0.00	2	21.80	21.50	-2	7,445	-0.03%
2018/01/16	2	21.00	0	0.00	20.95	2	7,459	0.03%
2018/01/15	1	21.05	0	0.00	21.00	1	7,507	0.01%
2018/01/12	3	21.48	2	21.45	21.40	1	7,587	0.01%
2018/01/11	0	0.00	201	20.74	21.65	-201	7,709	-2.61%	大賣/鉅額交易
2018/01/10	0	0.00	1	20.90	20.85	-1	7,950	-0.01%
2018/01/09	1	20.65	5	20.75	20.70	-4	7,970	-0.05%
2018/01/08	1	21.15	10	21.45	20.70	-9	8,145	-0.11%
2018/01/05	3	21.62	0	0.00	21.65	3	8,371	0.04%
2018/01/04	22	22.51	4	22.63	22.55	18	8,221	0.22%
2018/01/03	60	21.88	0	0.00	21.45	60	7,920	0.76%
2018/01/02	0	0.00	5	21.80	21.45	-5	7,853	-0.06%