泰鼎-KY (4927)-凱基-和平券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	1	36.95	8	37.20	37.00	-7	1,851	-0.38%
2024/11/20	2.2	37.16	0	0.00	37.05	2.2	1,818	0.12%
2024/11/19	5.1	37.92	1	38.30	37.95	4.1	1,792	0.23%
2024/11/18	3	38.67	0	0.00	38.60	3	1,774	0.17%
2024/11/15	0	0.00	4	39.75	39.85	-4	1,789	-0.22%
2024/11/14	4.5	38.96	0	0.00	38.45	4.5	1,792	0.25%
2024/11/13	2.1	39.76	0	0.00	39.65	2.1	1,775	0.12%
2024/11/12	2.1	39.95	1	40.55	39.85	1.1	1,748	0.06%
2024/11/11	5	40.45	0	0.00	40.65	5	1,687	0.30%
2024/11/08	2	40.45	0	0.00	40.35	2	1,713	0.12%
2024/11/06	2.1	40.81	0	0.00	40.25	2.1	1,702	0.12%
2024/11/05	2.4	40.96	0	0.00	41.70	2.4	1,693	0.14%
2024/11/04	6	42.46	0	0.00	42.35	6	1,712	0.35%
2024/11/01	5.1	42.35	0	0.00	42.40	5.1	1,728	0.29%
2024/10/30	1	43.75	0	0.00	43.50	1	1,739	0.06%
2024/10/29	1.1	43.91	0	0.00	44.15	1.1	1,748	0.06%
2024/10/28	12	45.73	1	47.15	45.45	11	1,734	0.63%
2024/10/25	2.2	45.79	1	46.15	45.45	1.2	1,709	0.07%
2024/10/24	0.5	47.24	0	0.00	47.75	0.5	1,661	0.03%
2024/10/23	2	48.80	1	49.55	48.50	1	1,630	0.06%
2024/10/22	1.4	49.73	0	0.00	48.80	1.4	1,617	0.08%
2024/10/21	4	50.50	0	0.00	50.30	4	1,602	0.25%
2024/10/18	4.7	50.96	1	50.70	51.10	3.7	1,607	0.23%
2024/10/17	1.7	52.33	0	0.00	51.70	1.7	1,605	0.10%
2024/10/16	0	0.00	1	54.90	53.60	-1	1,599	-0.06%
2024/10/15	15.1	56.55	0	0.00	53.70	15.1	1,654	0.91%
2024/10/14	0	0.00	11	58.60	59.40	-11	1,766	-0.62%
2024/10/11	4	54.75	5	54.66	55.50	-1	1,789	-0.06%
2024/10/09	4	57.23	2	56.90	56.90	2	1,864	0.11%
2024/10/08	2	58.30	0	0.00	57.50	2	1,896	0.11%
2024/10/07	8	58.98	3	59.97	58.50	5	1,888	0.26%
2024/10/04	6	58.43	3	60.20	58.20	3	1,850	0.16%
2024/10/01	2	57.35	3	57.87	58.00	-1	1,827	-0.05%
2024/09/30	0	0.00	6	57.87	57.30	-6	1,827	-0.33%
2024/09/27	2	57.35	1	57.50	57.50	1	1,828	0.05%
2024/09/26	3	56.87	4	58.15	56.30	-1	1,831	-0.05%
2024/09/25	1	56.40	0	0.00	55.60	1	1,819	0.05%
2024/09/24	2	56.10	0	0.00	55.50	2	1,827	0.11%
2024/09/23	1	56.90	0	0.00	56.90	1	1,824	0.05%
2024/09/20	3	57.00	3	57.40	57.40	0	1,825	0.00%
2024/09/19	2	57.25	1	57.70	57.30	1	1,830	0.05%
2024/09/16	3	59.50	2	60.35	59.00	1	1,822	0.05%
2024/09/13	0	0.00	7	56.14	58.10	-7	1,768	-0.40%
2024/09/12	4	53.15	0	0.00	52.90	4	1,736	0.23%
2024/09/11	0	0.00	6	53.00	52.60	-6	1,745	-0.34%
2024/09/10	1.1	52.98	0	0.00	53.00	1.1	1,744	0.06%
2024/09/09	2	53.75	1	54.40	54.40	1	1,738	0.06%
2024/09/06	2	55.30	2	56.05	55.10	0	1,730	0.00%
2024/09/05	2	55.90	1	56.90	55.40	1	1,732	0.06%
2024/09/04	1.4	55.47	0	0.00	55.30	1.4	1,724	0.08%
2024/09/03	2	59.55	20	59.45	59.10	-18	1,702	-1.06%
2024/09/02	3.1	59.41	0	0.00	59.30	3.1	1,707	0.18%
2024/08/30	3.1	58.59	3	60.30	59.70	0.1	1,692	0.00%
2024/08/29	4	56.65	6.5	57.65	58.40	-2.5	1,658	-0.15%
2024/08/28	8	57.01	1	57.40	57.00	7	1,665	0.42%
2024/08/27	21	57.03	1	56.20	57.10	20	1,702	1.17%
2024/08/26	0	0.00	4	55.75	57.10	-4	1,688	-0.24%
2024/08/23	1	53.00	1	53.70	54.10	0	1,641	0.00%
2024/08/22	1	52.70	1	53.20	53.20	0	1,643	0.00%
2024/08/21	0.1	52.60	3	52.40	52.70	-2.9	1,653	-0.17%
2024/08/20	2	53.60	1	54.40	53.30	1	1,650	0.06%
2024/08/19	6.1	52.80	0	0.00	52.50	6.1	1,649	0.37%
2024/08/16	2	54.15	3	54.60	55.00	-1	1,629	-0.06%
2024/08/14	1	53.10	0	0.00	52.70	1	1,597	0.06%
2024/08/12	0	0.00	13	53.18	53.80	-13	1,577	-0.82%
2024/08/09	6	50.33	1	50.40	50.00	5	1,543	0.32%
2024/08/08	3	49.82	1	50.40	49.75	2	1,538	0.13%
2024/08/07	3	50.00	1	51.40	50.30	2	1,532	0.13%
2024/08/06	1	48.00	0	0.00	49.05	1	1,519	0.07%
2024/08/05	0.1	46.75	0	0.00	46.95	0.1	1,465	0.00%
2024/08/02	1.2	51.78	0	0.00	51.60	1.2	1,412	0.08%
2024/07/31	0	0.00	1	53.90	54.00	-1	1,345	-0.07%
2024/07/30	1.1	52.62	65	53.07	53.90	-63.9	1,346	-4.75%
2024/07/29	2	51.85	2	52.75	52.60	0	1,333	0.00%
2024/07/26	1	51.00	0	0.00	51.50	1	1,337	0.07%
2024/07/22	0	0.00	1	53.80	51.90	-1	1,327	-0.08%
2024/07/19	1	52.90	13	51.97	52.50	-12	1,316	-0.91%
2024/07/18	2	50.10	2	51.30	51.60	0	1,302	0.00%
2024/07/17	62.3	53.12	0	0.00	53.10	62.3	1,279	4.87%
2024/07/16	6.7	54.20	5	54.16	54.70	1.7	1,258	0.13%
2024/07/15	6	54.05	8	54.80	54.90	-2	1,186	-0.17%
2024/07/12	0	0.00	4	50.38	52.00	-4	977	-0.41%
2024/07/11	1	46.65	4	47.35	47.35	-3	901	-0.33%
2024/07/10	0	0.00	8	41.39	43.05	-8	805	-0.99%
2024/07/09	0	0.00	1	39.15	39.15	-1	765	-0.13%
2024/07/08	0	0.00	3	39.48	39.75	-3	763	-0.39%
2024/07/05	0	0.00	1	39.05	39.05	-1	756	-0.13%
2024/07/04	1	38.05	1	38.20	38.15	0	745	0.00%
2024/07/02	2	37.70	0	0.00	37.80	2	743	0.27%
2024/07/01	1	38.10	0	0.00	38.10	1	741	0.13%
2024/06/25	0	0.00	1	38.40	38.70	-1	768	-0.13%
2024/06/18	2	38.15	0	0.00	38.20	2	753	0.27%
2024/06/14	0	0.00	1	39.20	39.05	-1	745	-0.13%
2024/06/13	1	38.80	0	0.00	38.55	1	756	0.13%
2024/06/12	1	38.75	0	0.00	38.95	1	755	0.13%
2024/06/11	1	38.85	0	0.00	38.90	1	762	0.13%
2024/06/07	0	0.00	3	40.52	39.50	-3	784	-0.38%
2024/06/06	4	39.79	0	0.00	39.00	4	798	0.50%
2024/06/05	1	40.55	0	0.00	40.80	1	780	0.13%
2024/06/04	2	40.65	1	40.60	40.65	1	796	0.13%
2024/06/03	2	41.58	3	41.73	41.20	-1	800	-0.12%
2024/05/31	1	40.10	0	0.00	40.00	1	806	0.12%
2024/05/30	1	40.05	0	0.00	40.10	1	775	0.13%
2024/05/29	2	40.70	0	0.00	40.30	2	777	0.26%
2024/05/28	0	0.00	2	41.03	40.80	-2	785	-0.25%
2024/05/27	1	40.55	0	0.00	40.50	1	797	0.13%
2024/05/24	1	39.90	1	40.20	40.70	0	790	0.00%
2024/05/23	3	41.03	0	0.00	40.40	3	786	0.38%
2024/05/22	1	42.00	2	42.05	41.75	-1	773	-0.13%
2024/05/21	3	40.60	0	0.00	40.70	3	761	0.39%
2024/05/16	0	0.00	1	41.60	41.50	-1	748	-0.13%
2024/05/13	1	40.55	1	40.60	40.75	0	749	0.00%
2024/05/09	0	0.00	1	42.25	41.70	-1	737	-0.14%
2024/05/08	0	0.00	1	42.25	42.10	-1	733	-0.14%
2024/05/03	0	0.00	1	42.35	42.20	-1	720	-0.14%
2024/05/02	3	41.90	4	41.81	41.90	-1	709	-0.14%
2024/04/29	0	0.00	2	40.35	40.70	-2	694	-0.29%
2024/04/25	0	0.00	1	39.80	39.55	-1	682	-0.15%
2024/04/22	0	0.00	3	38.45	38.55	-3	683	-0.44%
2024/04/19	1	38.05	0	0.00	38.40	1	681	0.15%
2024/04/17	0	0.00	1	39.75	39.75	-1	670	-0.15%
2024/04/16	2.5	38.60	2	38.10	38.05	0.5	667	0.07%
2024/04/15	0	0.00	1	40.30	39.65	-1	654	-0.15%
2024/04/12	1	39.70	4	39.74	39.35	-3	649	-0.46%
2024/04/11	0	0.00	1	40.05	39.75	-1	643	-0.16%
2024/04/10	0	0.00	2	40.18	40.00	-2	641	-0.31%
2024/04/09	2	39.75	4	40.03	39.90	-2	636	-0.31%
2024/04/08	2.1	39.07	0	0.00	39.50	2.1	629	0.33%
2024/04/03	2.2	39.01	0	0.00	39.00	2.2	621	0.35%
2024/04/02	1.2	39.99	0	0.00	39.35	1.2	612	0.20%
2024/04/01	1	40.65	0	0.00	40.25	1	594	0.17%
2024/03/28	2	40.30	0	0.00	40.10	2	566	0.35%
2024/03/27	1	40.65	0	0.00	40.60	1	552	0.18%
2024/03/26	2	41.25	4	42.28	40.70	-2	545	-0.37%
2024/03/25	1	41.95	2	42.10	42.20	-1	534	-0.19%
2024/03/22	0	0.00	2	41.80	41.65	-2	528	-0.38%
2024/03/21	0	0.00	2	41.65	41.55	-2	520	-0.38%
2024/03/19	3	41.18	0	0.00	41.15	3	515	0.58%
2024/03/18	3	41.28	0	0.00	41.70	3	504	0.59%
2024/03/14	1	40.20	2	40.93	41.25	-1	474	-0.21%
2024/03/13	2	40.83	0	0.00	40.20	2	459	0.44%
2024/03/12	2	42.55	0	0.00	42.15	2	426	0.47%
2024/03/11	1	43.50	1	43.95	42.65	0	397	0.00%
2024/03/08	3	42.70	0	0.00	42.35	3	378	0.79%
2024/03/07	2	43.88	3	44.95	43.60	-1	358	-0.28%
2024/03/06	3	43.70	0	0.00	43.75	3	336	0.89%
2024/03/05	2	43.35	0	0.00	42.90	2	301	0.66%
2024/03/04	2	44.43	0	0.00	44.65	2	272	0.73%
2024/03/01	1	45.35	0	0.00	45.45	1	258	0.39%
2024/02/29	1	45.70	0	0.00	45.90	1	244	0.41%
2024/02/27	1	46.75	0	0.00	46.80	1	224	0.44%
2024/02/26	3	47.95	1	48.30	47.40	2	224	0.89%
2024/02/23	0	0.00	4	49.45	48.80	-4	218	-1.83%
2024/02/22	0	0.00	3	49.85	49.75	-3	223	-1.34%
2024/02/19	4	50.65	0	0.00	50.40	4	220	1.81%
2024/01/23	2	49.15	3	48.90	48.50	-1	255	-0.39%
2024/01/22	0	0.00	1	48.50	48.35	-1	273	-0.37%
2024/01/19	1	48.30	0	0.00	48.05	1	290	0.34%
2024/01/17	1	47.70	0	0.00	47.65	1	314	0.32%
2024/01/09	1	49.75	0	0.00	49.70	1	343	0.29%
2023/12/29	0	0.00	1	50.40	50.40	-1	407	-0.25%
2023/12/28	0	0.00	2	49.85	50.00	-2	407	-0.49%
2023/12/26	1	49.20	0	0.00	49.20	1	415	0.24%
2023/12/15	6	50.93	0	0.00	50.80	6	444	1.35%
2023/11/24	0	0.00	2	50.20	50.10	-2	653	-0.31%
2023/11/21	0	0.00	2	50.15	50.10	-2	650	-0.31%
2023/11/20	0	0.00	1	48.95	49.05	-1	647	-0.15%
2023/11/17	3	49.03	0	0.00	48.60	3	650	0.46%
2023/11/13	0	0.00	2	47.48	47.30	-2	675	-0.30%
2023/11/10	3	46.45	1	46.55	46.55	2	678	0.29%
2023/11/07	1	48.05	2	49.00	48.00	-1	742	-0.13%
2023/11/06	0	0.00	1	49.50	49.65	-1	744	-0.13%
2023/11/03	2	48.25	6	48.46	48.60	-4	745	-0.54%
2023/11/02	0	0.00	2	46.60	46.90	-2	749	-0.27%
2023/11/01	2	45.88	0	0.00	45.60	2	760	0.26%
2023/10/31	2	46.83	0	0.00	46.65	2	758	0.26%
2023/10/27	1	46.85	0	0.00	46.85	1	768	0.13%
2023/10/26	1	47.95	0	0.00	47.90	1	764	0.13%
2023/10/25	3	49.40	0	0.00	49.10	3	759	0.39%
2023/10/24	1	49.85	0	0.00	49.90	1	754	0.13%
2023/10/23	0	0.00	1	50.70	50.80	-1	758	-0.13%
2023/10/20	1	50.10	0	0.00	49.95	1	762	0.13%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/18	1	51.70	0	0.00	51.60	1	767	0.13%
2023/10/17	0	0.00	1	52.80	52.80	-1	764	-0.13%
2023/10/16	1	52.30	1	52.30	52.20	0	780	0.00%
2023/10/06	3	53.57	3	53.47	52.70	0	861	0.00%
2023/10/05	0	0.00	1	57.30	56.70	-1	833	-0.12%
2023/10/04	1	56.60	0	0.00	57.00	1	850	0.12%
2023/10/03	0	0.00	2	57.85	57.20	-2	866	-0.23%
2023/09/18	2	58.85	1	58.60	58.00	1	1,194	0.08%
2023/09/15	1	57.10	0	0.00	57.50	1	1,178	0.08%
2023/09/06	1	56.70	2	59.00	57.00	-1	1,200	-0.08%
2023/09/01	1	58.20	0	0.00	57.70	1	1,180	0.08%
2023/08/29	2	54.00	0	0.00	54.00	2	1,264	0.16%
2023/08/21	1	51.60	1	52.30	52.70	0	1,390	0.00%
2023/08/18	0	0.00	1	51.80	51.60	-1	1,391	-0.07%
2023/08/17	1	52.20	1	53.00	52.80	0	1,397	0.00%
2023/08/16	3	52.57	0	0.00	52.30	3	1,453	0.21%
2023/08/15	4	52.25	4	52.75	52.70	0	1,466	0.00%
2023/08/14	0	0.00	4	55.08	54.60	-4	1,451	-0.28%
2023/08/09	0	0.00	1	62.00	61.60	-1	1,472	-0.07%
2023/08/08	1	61.30	0	0.00	62.10	1	1,469	0.07%
2023/08/01	0.1	61.10	0	0.00	61.40	0.1	1,449	0.01%
2023/07/27	0	0.00	9	62.54	63.10	-9	1,432	-0.63%
2023/07/26	0.1	62.80	0	0.00	61.90	0.1	1,431	0.01%
2023/07/21	2.2	63.37	1	64.40	63.20	1.2	1,433	0.08%
2023/07/20	1	65.40	4	65.50	65.10	-3	1,449	-0.21%
2023/07/19	1	65.30	2	65.00	63.90	-1	1,450	-0.07%
2023/07/18	2	66.40	1	66.30	66.00	1	1,452	0.07%
2023/07/17	2	66.00	2	66.70	67.40	0	1,444	0.00%
2023/07/14	2	66.65	0	0.00	66.00	2	1,433	0.14%
2023/07/13	2	67.35	0	0.00	67.10	2	1,439	0.14%
2023/07/12	0	0.00	5	66.90	67.00	-5	1,424	-0.35%
2023/07/11	2	67.10	0	0.00	66.90	2	1,426	0.14%
2023/07/10	2	66.25	0	0.00	66.00	2	1,502	0.13%
2023/07/07	0.1	65.25	5	65.86	66.80	-4.9	1,574	-0.31%
2023/07/06	1.2	63.28	1	64.00	65.80	0.2	1,633	0.01%
2023/07/05	3.3	67.76	1	67.80	67.80	2.3	1,583	0.14%
2023/07/04	5.1	70.37	5	69.36	70.20	0.1	1,531	0.00%
2023/06/30	0	0.00	2	62.00	63.20	-2	1,386	-0.14%
2023/06/27	1	60.20	1	59.70	59.60	0	1,384	0.00%
2023/06/26	0	0.00	1	61.10	61.10	-1	1,385	-0.07%
2023/06/20	1	60.80	1	61.20	60.80	0	1,387	0.00%
2023/06/15	2	63.30	0	0.00	63.10	2	1,374	0.15%
2023/06/12	2	64.30	0	0.00	64.20	2	1,356	0.15%
2023/06/09	5	64.16	0	0.00	64.10	5	1,352	0.37%
2023/06/08	0	0.00	5	64.82	64.70	-5	1,344	-0.37%
2023/06/07	1	64.30	1	64.40	64.70	0	1,344	0.00%
2023/06/06	3	64.73	2	65.65	64.80	1	1,326	0.08%
2023/05/31	0	0.00	9	62.71	63.00	-9	1,256	-0.72%
2023/05/30	0	0.00	3	61.33	61.80	-3	1,214	-0.25%
2023/05/29	0	0.00	1	60.90	60.80	-1	1,232	-0.08%
2023/05/25	0	0.00	1	61.90	61.30	-1	1,216	-0.08%
2023/05/24	0	0.00	1	61.20	61.50	-1	1,235	-0.08%
2023/05/22	1	61.80	0	0.00	61.50	1	1,318	0.08%
2023/05/19	1	59.60	2	60.05	59.60	-1	1,270	-0.08%
2023/05/18	1	59.50	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	10	57.96	59.70	-10	1,244	-0.80%
2023/05/16	0	0.00	5	56.20	57.20	-5	1,197	-0.42%
2023/05/08	0	0.00	1	55.30	55.30	-1	1,226	-0.08%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/05/02	1	54.90	0	0.00	54.90	1	1,263	0.08%
2023/04/26	2	53.25	2	53.70	54.30	0	1,256	0.00%
2023/04/25	16	56.11	0	54.70	53.90	16	1,252	1.28%
2023/04/21	2	56.90	0	0.00	56.70	2	1,227	0.16%
2023/04/20	1	58.60	1	59.40	58.40	0	1,207	0.00%
2023/04/19	0	0.00	3	59.87	59.80	-3	1,203	-0.25%
2023/04/18	0	0.00	43	61.31	60.40	-43	1,192	-3.61%
2023/04/17	32	61.25	0	0.00	61.40	32	1,171	2.73%
2023/04/14	11	61.99	1	61.90	61.70	10	1,163	0.86%
2023/04/13	2	61.70	102	61.20	61.50	-100	1,151	-8.68%	大賣/
2023/04/12	103	63.26	2	62.90	63.60	101	1,060	9.52%	大買/鉅額交易
2023/04/11	0	0.00	6	61.72	62.10	-6	976	-0.61%
2023/04/10	1	59.00	0	0.00	59.00	1	898	0.11%
2023/04/07	1	60.20	0	0.00	59.80	1	893	0.11%
2023/03/31	0	59.50	0	0.00	59.20	0	868	0.00%
2023/03/30	3	59.03	1	59.50	59.20	2	867	0.23%
2023/03/22	0	0.00	6	58.63	58.90	-6	904	-0.66%
2023/03/20	1	57.40	5	57.76	57.70	-4	924	-0.43%
2023/03/17	0	0.00	1	57.30	57.10	-1	930	-0.11%
2023/03/15	3	56.70	0	0.00	56.50	3	950	0.32%
2023/03/14	10	57.53	1	57.10	57.00	9	982	0.92%
2023/03/13	1	58.10	1	58.80	58.60	0	996	0.00%
2023/03/10	0	0.00	3	58.70	59.00	-3	1,031	-0.29%
2023/03/06	1	61.50	0	0.00	61.90	1	1,232	0.08%
2023/03/03	0	0.00	18	58.78	59.40	-18	1,250	-1.44%
2023/03/02	13	58.14	5	58.74	58.40	8	1,318	0.61%
2023/03/01	17	58.26	10	58.58	58.70	7	1,338	0.52%
2023/02/24	1	61.20	1	62.50	61.10	0	1,335	0.00%
2023/02/22	2	62.50	0	0.00	62.30	2	1,384	0.14%
2023/02/21	5	64.26	0	0.00	64.50	5	1,383	0.36%
2023/02/20	1	64.90	1	63.10	64.90	0	1,384	0.00%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/09	2	60.05	0	0.00	60.00	2	1,678	0.12%
2023/02/08	0	0.00	2	61.10	60.40	-2	1,761	-0.11%
2023/02/07	0	0.00	1	60.30	60.60	-1	1,818	-0.05%
2023/02/06	1	59.70	2	59.90	59.80	-1	1,853	-0.05%
2023/02/03	0	0.00	1	60.30	59.80	-1	1,867	-0.05%
2023/02/02	0	0.00	16	60.15	60.20	-16	1,864	-0.86%
2023/02/01	0	0.00	8	59.03	59.20	-8	1,846	-0.43%
2023/01/31	8	58.25	0	0.00	58.10	8	1,855	0.43%
2023/01/13	0	0.00	6	54.80	54.80	-6	1,930	-0.31%
2023/01/11	0	0.00	1	56.20	56.20	-1	2,051	-0.05%
2022/12/21	0	0.00	3	54.60	54.60	-3	2,345	-0.13%
2022/12/16	0	0.00	2	57.50	57.50	-2	2,412	-0.08%
2022/12/07	4	59.50	4	60.20	58.50	0	2,530	0.00%
2022/12/06	13	60.07	0	0.00	59.50	13	2,550	0.51%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/12/02	4	60.65	5	61.00	60.80	-1	2,533	-0.04%
2022/12/01	6	60.12	1	61.10	60.10	5	2,520	0.20%
2022/11/30	2	59.75	2	60.10	59.90	0	2,559	0.00%
2022/11/29	1	58.40	1	59.20	59.50	0	2,584	0.00%
2022/11/28	3	59.00	2	59.70	59.30	1	2,579	0.04%
2022/11/25	1	56.60	0	0.00	57.00	1	2,496	0.04%
2022/11/24	1	56.90	2	57.45	58.40	-1	2,494	-0.04%
2022/11/23	1	56.40	7	56.44	56.60	-6	2,496	-0.24%
2022/11/22	7	55.16	15	55.73	55.80	-8	2,503	-0.32%
2022/11/21	0	0.00	1	54.30	54.30	-1	2,511	-0.04%
2022/11/18	14	55.40	2	56.30	55.30	12	2,529	0.47%
2022/11/17	0	0.00	2	55.50	55.90	-2	2,533	-0.08%
2022/11/14	3	53.80	2	54.05	54.20	1	2,894	0.03%
2022/11/11	8	54.48	10	53.90	53.10	-2	2,889	-0.07%
2022/11/10	11	55.75	0	0.00	55.10	11	2,772	0.40%
2022/11/09	0	0.00	3	55.47	55.90	-3	2,749	-0.11%
2022/11/08	3	54.43	0	0.00	54.40	3	2,707	0.11%
2022/11/07	1	52.90	1	53.50	53.50	0	2,618	0.00%
2022/11/04	1	53.00	1	53.80	53.50	0	2,589	0.00%
2022/11/03	0	0.00	3	52.37	53.10	-3	2,522	-0.12%
2022/11/02	1	51.20	1	52.50	51.90	0	2,493	0.00%
2022/11/01	0	0.00	1	49.80	50.70	-1	2,461	-0.04%
2022/10/28	1	48.45	0	0.00	48.30	1	2,476	0.04%
2022/10/26	1	49.35	0	0.00	48.20	1	2,471	0.04%
2022/10/25	1	50.20	1	50.00	50.00	0	2,459	0.00%
2022/10/24	1	51.80	0	0.00	51.00	1	2,442	0.04%
2022/10/19	3	52.47	2	52.90	51.60	1	2,364	0.04%
2022/10/18	2	51.60	2	51.35	51.50	0	2,275	0.00%
2022/10/17	1	48.15	1	48.45	49.45	0	2,245	0.00%
2022/10/13	7	46.46	1	46.35	46.25	6	2,233	0.27%
2022/10/12	0	0.00	1	49.20	49.55	-1	2,202	-0.05%
2022/10/11	2	49.78	1	48.85	48.85	1	2,200	0.05%
2022/10/07	0	0.00	3	52.50	52.60	-3	2,173	-0.14%
2022/10/06	2	51.55	0	0.00	52.20	2	2,177	0.09%
2022/10/05	1	52.20	0	0.00	51.70	1	2,183	0.05%
2022/10/04	0	0.00	1	50.90	51.40	-1	2,170	-0.05%
2022/09/28	3	50.37	2	49.50	49.50	1	2,208	0.05%
2022/09/27	0	0.00	2	52.45	53.60	-2	2,273	-0.09%
2022/09/26	4	51.93	0	0.00	51.30	4	2,288	0.17%
2022/09/23	2	55.45	0	0.00	54.60	2	2,271	0.09%
2022/09/22	1	55.70	1	56.00	55.70	0	2,257	0.00%
2022/09/21	2	57.15	0	0.00	56.80	2	2,245	0.09%
2022/09/19	1	58.00	1	58.30	57.30	0	2,247	0.00%
2022/09/16	1	59.90	0	0.00	58.90	1	2,240	0.04%
2022/09/14	1	57.50	1	57.80	58.00	0	2,206	0.00%
2022/09/13	1	58.80	0	0.00	58.90	1	2,210	0.05%
2022/09/12	1	58.30	0	0.00	58.00	1	2,208	0.05%
2022/09/08	0	0.00	2	57.20	57.70	-2	2,238	-0.09%
2022/09/06	2	58.45	1	60.40	58.10	1	2,278	0.04%
2022/09/05	3	59.17	5	57.82	57.80	-2	2,240	-0.09%
2022/09/02	2	60.90	1	61.10	60.90	1	2,251	0.04%
2022/09/01	1	61.20	1	60.70	60.50	0	2,218	0.00%
2022/08/31	4	61.08	4	61.63	61.80	0	2,218	0.00%
2022/08/30	3	60.07	4	60.98	61.10	-1	2,198	-0.05%
2022/08/29	1	58.50	1	59.00	59.20	0	2,140	0.00%
2022/08/26	1	60.80	1	60.40	60.60	0	2,130	0.00%
2022/08/24	16	60.03	1	59.20	58.90	15	2,111	0.71%
2022/08/23	2	61.40	3	60.90	60.90	-1	2,081	-0.05%
2022/08/22	3	63.17	2	64.00	62.80	1	2,037	0.05%
2022/08/19	2	62.25	1	63.50	62.30	1	1,915	0.05%
2022/08/17	1	56.30	0	0.00	56.30	1	1,708	0.06%
2022/08/16	1	57.40	0	0.00	56.80	1	1,730	0.06%
2022/08/15	2	57.70	0	0.00	58.20	2	1,729	0.12%
2022/08/12	0	0.00	1	56.80	56.80	-1	1,730	-0.06%
2022/08/11	3	56.20	0	0.00	55.80	3	1,787	0.17%
2022/08/10	1	54.90	4	55.85	55.90	-3	1,807	-0.17%
2022/08/09	6	54.92	1	54.90	55.70	5	1,793	0.28%
2022/08/08	2	54.45	0	0.00	56.00	2	1,771	0.11%
2022/08/05	1	56.30	0	0.00	56.70	1	1,759	0.06%
2022/08/04	0	0.00	3	55.10	55.70	-3	1,760	-0.17%
2022/08/03	2	56.85	1	56.60	56.60	1	1,760	0.06%
2022/08/01	2	59.80	0	0.00	59.70	2	1,819	0.11%
2022/07/28	2	60.50	6	60.50	60.80	-4	1,940	-0.21%
2022/07/27	2	61.00	0	0.00	61.30	2	1,973	0.10%
2022/07/26	2	61.20	0	0.00	61.10	2	1,980	0.10%
2022/07/25	1	62.70	10	63.11	63.10	-9	1,990	-0.45%
2022/07/22	2	63.95	0	0.00	63.30	2	1,996	0.10%
2022/07/21	3	63.23	2	63.50	64.20	1	2,010	0.05%
2022/07/20	2	63.55	2	64.40	63.40	0	2,054	0.00%
2022/07/19	2	62.70	0	0.00	62.30	2	2,122	0.09%
2022/07/18	3	63.23	0	0.00	63.00	3	2,292	0.13%
2022/07/15	2	62.15	0	0.00	62.50	2	2,303	0.09%
2022/07/12	0	0.00	1	60.40	60.50	-1	2,295	-0.04%
2022/07/08	1	65.80	0	0.00	65.80	1	2,316	0.04%
2022/07/07	0	0.00	3	61.80	64.30	-3	2,330	-0.13%
2022/07/06	1	62.50	0	0.00	61.80	1	2,326	0.04%
2022/07/05	1	64.90	1	64.90	64.70	0	2,343	0.00%
2022/07/04	2	65.75	0	0.00	66.40	2	2,278	0.09%
2022/07/01	1	67.20	0	0.00	65.60	1	2,296	0.04%
2022/06/30	3	71.03	1	69.50	69.30	2	2,309	0.09%
2022/06/29	3	71.87	0	0.00	72.10	3	2,376	0.13%
2022/06/24	1	72.80	0	0.00	72.30	1	2,610	0.04%
2022/06/21	0	0.00	0.2	74.00	74.20	-0.2	2,922	-0.01%
2022/06/20	0	0.00	2	73.00	72.90	-2	3,030	-0.07%
2022/06/16	3	75.50	0	0.00	74.50	3	3,133	0.10%
2022/06/15	4	76.90	8	75.80	75.70	-4	3,125	-0.13%
2022/06/14	2	79.85	1	79.10	78.50	1	3,095	0.03%
2022/06/13	2	80.25	0	0.00	79.70	2	3,072	0.07%
2022/06/10	1	82.90	1	83.30	83.20	0	3,034	0.00%
2022/06/09	2	84.35	4	84.28	83.90	-2	3,029	-0.07%
2022/06/08	2	86.05	0	86.90	85.50	2	3,016	0.07%
2022/06/07	0	86.80	0	0.00	86.40	0	3,054	0.00%
2022/06/02	2	87.90	0	0.00	88.10	2	3,112	0.06%
2022/05/31	0.2	90.42	0	0.00	91.20	0.2	3,297	0.01%
2022/05/27	1	88.60	2	87.55	87.20	-1	3,390	-0.03%
2022/05/26	1	88.60	1	88.50	88.10	0	3,408	0.00%
2022/05/24	2	89.85	0	0.00	88.60	2	3,449	0.06%
2022/05/23	1	92.40	0	0.00	91.70	1	3,458	0.03%
2022/05/18	1	94.30	0	0.00	94.00	1	3,484	0.03%
2022/05/11	1	93.60	2	95.30	96.20	-1	3,722	-0.03%
2022/05/10	1	95.50	0	0.00	95.20	1	3,762	0.03%
2022/05/09	0	0.00	1	98.50	97.20	-1	3,928	-0.03%
2022/05/05	2	103.50	2	104.50	104.00	0	4,176	0.00%
2022/05/04	0	0.00	1	99.70	100.00	-1	4,157	-0.02%
2022/04/26	1	95.30	1	94.30	94.30	0	4,393	0.00%
2022/04/25	3	94.20	3	91.13	94.80	0	4,461	0.00%
2022/04/22	1	94.50	0	0.00	94.50	1	4,492	0.02%
2022/04/21	1	105.00	0	0.00	105.00	1	4,436	0.02%
2022/04/19	0	0.00	2	102.50	102.50	-2	4,680	-0.04%
2022/04/18	0	0.00	0	99.60	99.60	0	4,803	0.00%
2022/04/15	3	101.23	0	0.00	99.40	3	4,935	0.06%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/04/12	0	0.00	3	100.50	102.00	-3	5,471	-0.05%
2022/04/11	4	99.23	1	99.00	98.80	3	5,549	0.05%
2022/04/07	1	102.49	0	0.00	102.00	1	5,729	0.02%
2022/03/31	4	107.00	3	106.50	106.00	1	6,026	0.02%
2022/03/28	0	0.00	10	101.00	105.50	-10	6,557	-0.15%
2022/03/25	0	0.00	11	105.18	104.50	-11	6,734	-0.16%
2022/03/24	11	106.00	0	0.00	107.50	11	6,998	0.16%
2022/03/23	6	102.00	10	101.50	102.50	-4	7,083	-0.06%
2022/03/22	21	101.26	7	102.50	102.50	14	7,145	0.20%
2022/03/21	0	0.00	1	97.50	97.50	-1	7,026	-0.01%
2022/03/18	1	94.00	0	0.00	94.20	1	7,013	0.01%
2022/03/11	0	0.00	1	94.80	94.60	-1	7,133	-0.01%
2022/03/10	13	94.80	15	93.71	94.80	-2	7,199	-0.03%
2022/03/08	10	90.46	8	92.13	89.60	2	7,673	0.03%
2022/03/03	1	96.10	1	95.50	96.00	0	8,209	0.00%
2022/02/25	1	99.40	0	0.00	99.40	1	8,214	0.01%
2022/02/24	1	100.50	2	100.50	100.50	-1	8,294	-0.01%
2022/02/22	0	0.00	5	100.60	101.00	-5	8,698	-0.06%
2022/02/18	1	104.00	0	0.00	103.00	1	8,839	0.01%
2022/02/17	0	0.00	1	104.00	104.00	-1	8,972	-0.01%
2022/02/16	7	105.21	0	0.00	105.50	7	9,115	0.08%
2022/02/11	1	107.50	0	0.00	107.00	1	9,870	0.01%
2022/02/10	0	0.00	1	104.50	104.50	-1	10,054	-0.01%
2022/02/08	1	105.50	0	0.00	105.50	1	10,138	0.01%
2022/01/25	1	119.00	1	115.00	115.00	0	10,232	0.00%
2022/01/14	0	0.00	1	126.00	126.00	-1	10,538	-0.01%
2022/01/13	2	123.00	3	121.83	122.50	-1	10,540	-0.01%
2022/01/12	3	126.50	2	130.25	126.50	1	10,553	0.01%
2022/01/11	2	130.25	2	132.00	129.00	0	10,539	0.00%
2022/01/07	1	125.00	0	0.00	125.00	1	10,675	0.01%
2022/01/06	3	136.00	3	135.50	137.00	0	10,737	0.00%
2022/01/05	2	127.00	2	128.00	128.50	0	10,568	0.00%
2022/01/04	1	130.50	1	132.50	132.50	0	10,402	0.00%
2022/01/03	1	132.00	3	133.17	134.50	-2	10,361	-0.02%
2021/12/30	0	0.00	1	130.50	130.50	-1	10,330	-0.01%
2021/12/29	1	127.50	3	127.00	129.00	-2	10,231	-0.02%
2021/12/28	1	124.00	8	125.25	127.00	-7	10,118	-0.07%
2021/12/27	2	121.50	1	121.50	124.00	1	10,047	0.01%
2021/12/24	10	124.90	2	124.50	123.00	8	10,005	0.08%
2021/12/23	19	125.39	40	124.58	129.00	-21	9,825	-0.21%
2021/12/22	2	119.00	7	117.50	117.50	-5	9,611	-0.05%
2021/12/21	1	113.00	1	115.00	118.00	0	9,542	0.00%
2021/12/20	7	115.36	23	115.22	114.00	-16	9,781	-0.16%
2021/12/17	1	108.00	6	106.42	108.00	-5	9,552	-0.05%
2021/12/16	1	102.00	1	101.00	102.50	0	9,333	0.00%
2021/12/14	6	95.73	10	94.20	94.20	-4	9,242	-0.04%
2021/12/13	6	95.85	6	95.20	95.20	0	9,303	0.00%
2021/12/10	6	95.78	6	95.17	95.10	0	9,540	0.00%
2021/12/09	4	95.68	14	95.57	95.00	-10	9,626	-0.10%
2021/12/08	6	94.95	5	95.90	95.40	1	9,715	0.01%
2021/12/07	5	94.28	17.2	93.76	93.60	-12.2	10,136	-0.12%
2021/12/06	6	95.92	10	95.92	95.60	-4	10,457	-0.04%
2021/12/03	7	95.93	6	96.78	96.30	1	10,554	0.01%
2021/12/02	11.2	99.45	6	100.03	98.30	5.2	10,616	0.05%
2021/12/01	4	104.75	21	107.76	103.00	-17	10,358	-0.16%
2021/11/30	4	110.50	79	113.72	114.00	-75	10,353	-0.72%
2021/11/29	0	0.00	6	103.00	104.00	-6	10,326	-0.06%
2021/11/26	2	99.50	0	0.00	101.50	2	10,376	0.02%
2021/11/24	0	0.00	1	101.00	101.50	-1	10,336	-0.01%
2021/11/23	0	0.00	2	105.00	99.00	-2	10,249	-0.02%
2021/11/22	20	105.65	15	104.07	102.50	5	10,121	0.05%
2021/11/19	31	103.19	6	105.92	103.00	25	9,883	0.25%
2021/11/18	3	102.00	3.1	103.39	103.00	-0.1	9,661	0.00%
2021/11/17	4	101.50	4	102.50	103.00	0	9,585	0.00%
2021/11/16	17	98.59	0	0.00	100.50	17	9,481	0.18%
2021/11/15	17	103.09	8.1	102.99	103.50	8.9	9,310	0.10%
2021/11/12	87	99.74	7	99.91	98.90	80	9,148	0.87%
2021/11/11	25	95.02	4	99.78	101.50	21	8,880	0.24%
2021/11/10	5.2	92.18	6	91.53	92.30	-0.8	8,609	-0.01%
2021/11/09	2	89.60	27	91.86	93.60	-25	8,228	-0.30%
2021/11/08	13	84.56	2	86.00	85.10	11	7,972	0.14%
2021/11/05	15	82.15	2	81.30	85.00	13	7,842	0.17%
2021/11/04	14	84.36	13	83.97	84.80	1	7,630	0.01%
2021/11/03	0	0.00	6	79.90	79.90	-6	7,371	-0.08%
2021/11/02	10	77.90	0	0.00	76.30	10	7,284	0.14%
2021/11/01	3	78.67	7	79.33	80.00	-4	7,196	-0.06%
2021/10/29	2	77.60	2	75.80	78.00	0	7,122	0.00%
2021/10/28	2	74.50	0	0.00	74.40	2	7,055	0.03%
2021/10/26	3	75.63	2	75.55	75.10	1	6,952	0.01%
2021/10/25	1	77.50	0.5	77.50	77.50	0.5	6,781	0.01%
2021/10/22	5	81.36	2	81.25	80.80	3	6,653	0.05%
2021/10/21	0	0.00	7	78.99	78.20	-7	6,455	-0.11%
2021/10/20	19	78.32	17	78.40	77.90	2	6,355	0.03%
2021/10/19	26	77.69	21	77.68	78.50	5	6,208	0.08%
2021/10/18	8	76.45	8	77.21	77.30	0	6,132	0.00%
2021/10/15	2	73.90	1	76.00	76.00	1	6,050	0.02%
2021/10/14	0	0.00	2	74.00	73.90	-2	5,766	-0.03%
2021/10/13	0	0.00	8	71.10	70.80	-8	5,597	-0.14%
2021/10/12	0.3	72.00	0	0.00	72.00	0.3	5,590	0.00%
2021/10/08	0	0.00	1.1	71.97	70.80	-1.1	5,584	-0.02%
2021/10/07	8.3	70.61	0	0.00	70.80	8.3	5,641	0.15%
2021/10/06	0	0.00	0.1	68.20	68.70	-0.1	5,580	0.00%
2021/10/05	3	65.20	3	65.53	68.70	0	5,539	0.00%
2021/10/04	0	0.00	1.1	65.97	65.00	-1.1	5,466	-0.02%
2021/09/30	0.1	68.50	3	68.40	68.00	-2.9	5,326	-0.05%
2021/09/29	0	0.00	2	69.70	69.50	-2	5,269	-0.04%
2021/09/28	1	72.50	11	73.91	72.60	-10	5,202	-0.19%
2021/09/27	15	74.08	10	73.67	73.10	5	5,041	0.10%
2021/09/24	5	71.70	0.1	70.60	71.30	4.9	4,553	0.11%
2021/09/23	0	0.00	8	68.50	69.00	-8	4,403	-0.18%
2021/09/22	16.1	68.85	17	69.36	68.30	-0.9	4,354	-0.02%
2021/09/17	0	0.00	4	68.80	68.70	-4	4,283	-0.09%
2021/09/16	0	0.00	11	67.83	67.00	-11	4,227	-0.26%
2021/09/15	6	66.93	11	67.68	68.90	-5	4,143	-0.12%
2021/09/14	7	71.51	3	70.70	70.30	4	3,902	0.10%
2021/09/13	4	71.88	7	72.80	73.00	-3	3,808	-0.08%
2021/09/10	52	71.85	36	71.01	73.10	16	3,676	0.44%
2021/09/09	5	71.36	14.3	71.22	71.50	-9.3	3,227	-0.29%
2021/09/08	5	66.18	2	66.25	66.80	3	2,827	0.11%
2021/09/07	0	0.00	12	68.68	69.90	-12	2,656	-0.45%
2021/09/06	6	68.58	3	67.80	68.40	3	2,407	0.12%
2021/09/03	20.3	69.90	16	69.90	70.50	4.3	2,298	0.18%
2021/09/02	8.1	67.77	1	68.10	68.60	7.1	1,979	0.36%
2021/09/01	20	63.92	23.2	65.82	65.80	-3.2	1,608	-0.20%
2021/08/31	0	0.00	1	61.70	62.00	-1	1,458	-0.07%
2021/08/26	1	60.20	0	0.00	59.50	1	1,426	0.07%
2021/08/25	1	59.10	1	60.70	60.70	0	1,433	0.00%
2021/08/23	0	0.00	4	57.33	58.30	-4	1,429	-0.28%
2021/08/20	2	54.50	0	0.00	54.10	2	1,427	0.14%
2021/08/18	2	54.60	2	55.30	56.50	0	1,443	0.00%
2021/08/11	1	57.50	3	57.10	57.30	-2	1,563	-0.13%
2021/08/10	1	59.60	1	58.40	58.40	0	1,590	0.00%
2021/08/09	4	60.80	3	60.53	59.80	1	1,666	0.06%
2021/08/06	2	60.20	6	60.83	61.00	-4	1,715	-0.23%
2021/08/05	6	60.83	0	0.00	60.40	6	1,783	0.34%
2021/08/04	0	0.00	1	60.70	61.00	-1	1,826	-0.05%
2021/08/02	6	57.63	10	58.04	58.50	-4	1,915	-0.21%
2021/07/30	4	58.50	4	59.30	57.70	0	1,955	0.00%
2021/07/29	5	58.18	0	0.00	58.30	5	1,978	0.25%
2021/07/27	1	59.50	2	59.90	59.60	-1	2,002	-0.05%
2021/07/26	1	60.60	1	59.60	59.70	0	2,010	0.00%
2021/07/21	0	0.00	1	60.90	60.60	-1	2,038	-0.05%
2021/07/19	1	60.40	0	0.00	59.80	1	2,021	0.05%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	65.40	2	64.30	64.30	0	2,037	0.00%
2021/07/14	5	64.80	5	64.24	65.40	0	1,996	0.00%
2021/07/13	0	0.00	1	61.90	60.70	-1	1,931	-0.05%
2021/07/08	2	60.10	2	60.00	59.70	0	2,047	0.00%
2021/07/07	2	61.00	2	59.70	59.80	0	2,111	0.00%
2021/07/05	4	61.40	8	62.24	62.80	-4	2,131	-0.19%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/06/28	0	0.00	1	60.80	61.40	-1	2,236	-0.04%
2021/06/24	0	0.00	4	61.18	61.20	-4	2,242	-0.18%
2021/06/23	3	59.07	2	60.30	60.30	1	2,233	0.04%
2021/06/22	4	59.23	40	59.43	58.00	-36	2,220	-1.62%
2021/06/18	2	58.35	5	59.38	59.90	-3	2,215	-0.14%
2021/06/17	3	58.63	0	0.00	58.50	3	2,228	0.13%
2021/06/11	0	0.00	3	56.87	56.80	-3	2,269	-0.13%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/09	1	55.50	0	0.00	55.40	1	2,296	0.04%
2021/06/08	1	54.90	0	0.00	55.10	1	2,322	0.04%
2021/06/04	1	55.60	1	55.30	55.30	0	2,355	0.00%
2021/06/02	0	0.00	1	56.00	55.90	-1	2,393	-0.04%
2021/06/01	1	57.00	0	0.00	56.70	1	2,412	0.04%
2021/05/31	2	55.85	2	56.40	56.50	0	2,531	0.00%
2021/05/28	0	0.00	1	56.60	55.70	-1	2,548	-0.04%
2021/05/26	2	54.40	0	0.00	54.50	2	2,596	0.08%
2021/05/25	0	0.00	2	55.00	55.20	-2	2,608	-0.08%
2021/05/24	0	0.00	10	53.45	53.70	-10	2,607	-0.38%
2021/05/21	3	51.47	1	52.20	52.40	2	2,605	0.08%
2021/05/20	10	51.28	0	0.00	50.40	10	2,601	0.38%
2021/05/19	0	0.00	1	51.80	51.90	-1	2,594	-0.04%
2021/05/18	0	0.00	2	46.53	48.10	-2	2,595	-0.08%
2021/05/17	5	45.10	3	44.55	44.55	2	2,584	0.08%
2021/05/14	2	49.98	0	0.00	49.50	2	2,540	0.08%
2021/05/12	14	55.91	31	55.75	55.20	-17	2,437	-0.70%
2021/05/11	2	61.55	2	61.75	61.30	0	2,407	0.00%
2021/05/10	3.1	68.36	1	68.20	68.10	2.1	2,333	0.09%
2021/05/06	0.1	68.30	1	68.30	67.90	-0.9	2,357	-0.04%
2021/05/05	1	65.90	2	67.25	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	1	65.30	65.80	-1	2,472	-0.04%
2021/04/29	1	66.80	0	0.00	66.80	1	2,494	0.04%
2021/04/28	2	68.00	35	69.09	67.80	-33	2,506	-1.32%
2021/04/21	33	67.00	13	67.92	67.90	20	2,556	0.78%
2021/04/20	7	67.10	0	0.00	67.20	7	2,535	0.28%
2021/04/19	0	0.00	5	67.12	67.20	-5	2,565	-0.19%
2021/04/14	13	62.02	0	0.00	62.00	13	2,567	0.51%
2021/04/13	3	64.77	40	64.70	64.30	-37	2,516	-1.47%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	0	0.00	1	67.30	66.50	-1	2,482	-0.04%
2021/04/08	12	66.21	0	0.00	66.70	12	2,468	0.49%
2021/04/07	7	66.54	2	66.60	66.50	5	2,456	0.20%
2021/04/06	1	66.80	0	0.00	66.80	1	2,449	0.04%
2021/04/01	0	0.00	1	67.50	66.70	-1	2,460	-0.04%
2021/03/30	0	0.00	2	67.25	67.00	-2	2,504	-0.08%
2021/03/29	3	66.83	2	67.00	67.10	1	2,528	0.04%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/22	1	66.90	0	0.00	66.80	1	2,734	0.04%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/15	0	0.00	1	68.10	68.10	-1	2,841	-0.04%
2021/03/12	4	68.10	2	67.75	67.90	2	2,845	0.07%
2021/03/10	1	67.50	51	67.91	67.70	-50	2,882	-1.73%
2021/03/09	21	66.81	0	0.00	67.00	21	2,885	0.73%
2021/03/08	31	68.68	0	0.00	67.90	31	2,871	1.08%
2021/03/04	1	69.00	0	0.00	68.20	1	2,914	0.03%
2021/03/03	1	71.20	0	0.00	71.10	1	2,864	0.03%
2021/03/02	0	0.00	5	72.02	71.00	-5	2,890	-0.17%
2021/02/26	11	70.99	0	0.00	71.20	11	2,859	0.38%
2021/02/24	2	70.00	0	0.00	70.30	2	2,864	0.07%
2021/02/22	2	71.10	0	0.00	71.20	2	2,930	0.07%
2021/02/19	30	70.65	0	0.00	71.20	30	2,941	1.02%
2021/02/18	20	71.20	0	0.00	71.20	20	2,978	0.67%
2021/02/17	16	68.83	2	69.20	69.30	14	3,011	0.46%
2021/02/05	25	67.84	0	0.00	68.00	25	2,993	0.84%
2021/02/01	1	67.40	1	67.40	67.90	0	3,032	0.00%
2021/01/29	3	69.83	2	68.90	68.80	1	3,112	0.03%
2021/01/28	1	70.80	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	7	70.97	71.70	-7	3,027	-0.23%
2021/01/26	0	0.00	2	68.75	68.60	-2	2,911	-0.07%
2021/01/25	5	69.18	4	69.58	69.00	1	2,864	0.03%
2021/01/22	2	68.20	2	68.60	68.40	0	2,838	0.00%
2021/01/21	4	68.48	4	68.70	67.90	0	2,850	0.00%
2021/01/20	1	68.10	1	68.50	68.50	0	2,870	0.00%
2021/01/19	2	68.90	3	68.97	68.80	-1	2,868	-0.03%
2021/01/18	1	68.00	1	67.60	68.40	0	2,847	0.00%
2021/01/15	6	69.42	8	68.79	68.90	-2	2,838	-0.07%
2021/01/14	0	0.00	1	69.40	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	2	68.00	68.10	-2	2,736	-0.07%
2021/01/12	4	67.25	2	66.40	66.70	2	2,719	0.07%
2021/01/11	0	0.00	2	68.35	68.90	-2	2,692	-0.07%
2021/01/08	2	66.95	0	0.00	67.50	2	2,673	0.07%
2021/01/07	2	68.10	0	0.00	68.10	2	2,656	0.08%
2021/01/06	0	0.00	1	69.70	68.30	-1	2,634	-0.04%
2021/01/05	2	68.80	0	0.00	68.60	2	2,611	0.08%
2021/01/04	2	68.90	1	69.60	69.40	1	2,608	0.04%
2020/12/31	4	68.70	0	0.00	68.60	4	2,582	0.15%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/28	2	67.70	0	0.00	67.90	2	2,615	0.08%
2020/12/25	2	68.75	0	0.00	68.80	2	2,581	0.08%
2020/12/24	2	70.95	0	0.00	70.20	2	2,571	0.08%
2020/12/23	1	68.00	1	69.20	69.50	0	2,559	0.00%
2020/12/22	2	67.90	0	0.00	67.60	2	2,576	0.08%
2020/12/21	2	68.10	0	0.00	68.30	2	2,515	0.08%
2020/12/18	1	70.40	0	0.00	70.50	1	2,586	0.04%
2020/12/11	1	74.00	0	0.00	72.60	1	2,810	0.04%
2020/12/09	0	0.00	1	78.30	77.70	-1	2,954	-0.03%
2020/12/08	0	0.00	2	77.90	77.90	-2	2,958	-0.07%
2020/12/07	1	77.80	4	77.60	77.30	-3	2,949	-0.10%
2020/12/04	0	0.00	7	81.30	81.10	-7	2,888	-0.24%
2020/11/27	2	82.30	0	0.00	83.40	2	2,869	0.07%
2020/11/26	0	0.00	2	83.60	84.10	-2	2,840	-0.07%
2020/11/25	1	81.50	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.80	0	0.00	81.30	1	2,831	0.04%
2020/11/20	0	0.00	1	82.50	82.90	-1	2,874	-0.03%
2020/11/18	0	0.00	1	82.40	82.40	-1	2,826	-0.04%
2020/11/16	1	80.30	0	0.00	81.80	1	2,855	0.04%
2020/11/11	1	78.80	2	79.80	79.70	-1	2,871	-0.03%
2020/11/10	0	0.00	3	77.40	78.50	-3	2,919	-0.10%
2020/11/06	0	0.00	7	78.76	78.50	-7	3,079	-0.23%
2020/11/04	0	0.00	2	75.60	75.80	-2	3,117	-0.06%
2020/10/29	0	0.00	1	74.90	76.20	-1	3,641	-0.03%
2020/10/27	0	0.00	5	73.90	74.30	-5	3,751	-0.13%
2020/10/21	2	72.95	0	0.00	72.90	2	4,023	0.05%
2020/10/16	2	70.70	0	0.00	70.70	2	4,260	0.05%
2020/10/12	0	0.00	1	72.00	72.00	-1	4,540	-0.02%
2020/09/25	1	72.70	0	0.00	72.40	1	5,108	0.02%
2020/09/23	1	80.10	2	80.00	77.30	-1	5,685	-0.02%
2020/09/17	0	0.00	1	78.00	78.10	-1	5,617	-0.02%
2020/09/15	0	0.00	1	77.00	77.10	-1	5,684	-0.02%
2020/09/14	2	74.20	1	75.90	74.20	1	5,814	0.02%
2020/09/02	0	0.00	2	70.90	70.80	-2	6,193	-0.03%
2020/08/28	1	70.70	1	71.80	70.80	0	6,344	0.00%
2020/08/27	0	0.00	1	74.00	72.30	-1	6,351	-0.02%
2020/08/26	1	70.90	1	71.00	71.10	0	6,367	0.00%
2020/08/25	0	0.00	1	72.00	72.10	-1	6,399	-0.02%
2020/08/20	0	0.00	2	68.70	70.50	-2	6,500	-0.03%
2020/08/19	1	75.20	2	73.50	73.50	-1	6,602	-0.02%
2020/08/18	1	74.90	0	0.00	75.20	1	6,665	0.02%
2020/08/17	0	0.00	1	75.20	76.20	-1	6,804	-0.01%
2020/08/14	0	0.00	2	76.25	76.90	-2	7,144	-0.03%
2020/08/12	3	74.17	9	71.98	73.20	-6	7,304	-0.08%
2020/08/11	3	75.07	3	75.60	75.80	0	7,256	0.00%
2020/08/10	1	74.30	1	76.80	74.40	0	7,261	0.00%
2020/08/07	3	77.83	1	76.20	76.30	2	7,369	0.03%
2020/08/06	3	81.77	2	80.10	79.60	1	7,356	0.01%
2020/08/05	5	82.36	7	81.93	83.10	-2	7,623	-0.03%
2020/08/04	1	74.60	0	0.00	75.80	1	7,502	0.01%
2020/08/03	7	75.94	1	73.70	73.70	6	7,519	0.08%
2020/07/31	1	79.90	0	0.00	80.40	1	7,730	0.01%
2020/07/30	8	79.91	0	0.00	79.60	8	8,002	0.10%
2020/07/29	2	80.15	0	0.00	80.10	2	8,006	0.02%
2020/07/28	0	0.00	5	81.72	82.00	-5	8,007	-0.06%
2020/07/27	9	80.06	2	80.00	80.00	7	7,992	0.09%
2020/07/24	0	0.00	1	84.00	80.80	-1	8,093	-0.01%
2020/07/22	1	81.60	3	82.00	82.40	-2	8,100	-0.02%
2020/07/21	1	81.20	0	0.00	81.80	1	8,102	0.01%
2020/07/20	1	77.80	4	79.90	80.20	-3	8,192	-0.04%
2020/07/17	6	80.43	14	81.42	78.90	-8	8,302	-0.10%
2020/07/16	1	79.90	1	79.50	79.60	0	8,376	0.00%
2020/07/15	7	78.70	5	77.70	78.00	2	8,442	0.02%
2020/07/14	1	78.10	2	77.80	78.70	-1	8,504	-0.01%
2020/07/13	1	78.00	0	0.00	77.70	1	8,523	0.01%
2020/07/10	0	0.00	5	79.10	77.70	-5	8,572	-0.06%
2020/07/09	11	81.78	0	0.00	81.10	11	8,601	0.13%
2020/07/08	3	80.37	12	80.84	81.60	-9	8,613	-0.10%
2020/07/07	13	79.82	11	81.14	79.80	2	8,630	0.02%
2020/07/06	16	79.69	3	79.60	78.90	13	8,763	0.15%
2020/07/03	23	80.62	12	78.38	78.00	11	8,994	0.12%
2020/07/02	12	79.26	17	78.22	79.40	-5	8,939	-0.06%
2020/07/01	5	72.40	6	72.12	72.20	-1	8,738	-0.01%
2020/06/30	0	0.00	5	69.00	69.10	-5	8,712	-0.06%
2020/06/29	1	70.10	0	0.00	69.10	1	8,739	0.01%
2020/06/23	0	0.00	5	70.70	70.60	-5	8,835	-0.06%
2020/06/22	5	72.00	2	72.15	72.30	3	8,839	0.03%
2020/06/19	1	71.90	3	72.67	73.60	-2	8,860	-0.02%
2020/06/18	8	69.25	0	0.00	69.40	8	8,725	0.09%
2020/06/17	5	69.46	0	0.00	69.00	5	8,838	0.06%
2020/06/16	3	69.83	4	69.28	70.60	-1	8,860	-0.01%
2020/06/15	1	66.90	1	68.40	67.30	0	8,868	0.00%
2020/06/12	1	63.30	6	65.87	67.60	-5	9,014	-0.06%
2020/06/11	1	65.30	0	0.00	65.20	1	9,095	0.01%
2020/06/10	1	66.00	1	66.50	67.00	0	9,153	0.00%
2020/06/09	1	66.00	0	0.00	66.20	1	9,234	0.01%
2020/06/05	5	67.22	0	0.00	67.30	5	9,400	0.05%
2020/06/04	5	70.10	5	70.00	69.80	0	9,466	0.00%
2020/06/02	1	69.60	0	0.00	69.00	1	9,744	0.01%
2020/05/26	0	0.00	6	69.38	68.20	-6	10,310	-0.06%
2020/05/25	0	0.00	1	71.20	72.50	-1	10,445	-0.01%
2020/05/22	4	70.60	0	0.00	69.70	4	10,475	0.04%
2020/05/21	9	70.07	7	69.37	71.50	2	10,464	0.02%
2020/05/20	9	62.88	1	63.00	65.00	8	10,220	0.08%
2020/05/19	0	0.00	1	63.10	62.90	-1	10,586	-0.01%
2020/05/18	0	0.00	1	59.90	60.80	-1	10,586	-0.01%
2020/05/14	1	62.60	4	62.70	60.60	-3	11,202	-0.03%
2020/05/13	2	62.50	0	0.00	61.90	2	11,770	0.02%
2020/05/12	17	62.98	17	62.46	62.10	0	12,247	0.00%
2020/05/11	13	60.39	13	60.44	61.40	0	12,047	0.00%
2020/05/08	9	59.97	9	60.40	60.20	0	12,006	0.00%
2020/05/07	7	61.10	15	60.97	60.10	-8	12,034	-0.07%
2020/05/06	58	57.91	55	58.37	58.60	3	11,835	0.03%
2020/05/05	2	55.90	9	56.06	55.60	-7	11,633	-0.06%
2020/05/04	3	55.63	2	55.85	55.10	1	11,850	0.01%
2020/04/30	5	56.00	1	56.50	56.30	4	11,923	0.03%
2020/04/29	9	56.51	3	57.93	56.30	6	12,041	0.05%
2020/04/28	0	0.00	20	56.46	57.20	-20	12,202	-0.16%
2020/04/27	8	54.10	2	54.10	54.00	6	12,135	0.05%
2020/04/24	4	54.48	2	54.65	54.00	2	12,214	0.02%
2020/04/23	12	56.01	18	56.91	54.60	-6	12,367	-0.05%
2020/04/22	1	54.30	62	54.98	55.90	-61	12,442	-0.49%
2020/04/21	99	54.84	70	54.25	54.00	29	12,394	0.23%
2020/04/20	0	0.00	4	53.20	53.40	-4	12,231	-0.03%
2020/04/17	4	53.53	2	52.15	52.00	2	12,138	0.02%
2020/04/16	3	52.70	2	53.05	53.40	1	12,063	0.01%
2020/04/15	2	53.35	3	54.50	53.00	-1	12,025	-0.01%
2020/04/14	0	0.00	11	53.99	54.00	-11	11,926	-0.09%
2020/04/13	17	53.60	91	53.91	53.10	-74	11,862	-0.62%
2020/04/10	2	52.90	0	0.00	52.50	2	11,721	0.02%
2020/04/09	14	53.58	5	53.02	52.80	9	11,677	0.08%
2020/04/08	11	50.46	13	50.37	51.80	-2	11,479	-0.02%
2020/04/07	4	46.51	3	47.90	48.40	1	11,116	0.01%
2020/03/31	4	48.10	1	48.35	47.10	3	10,793	0.03%
2020/03/27	27	50.47	0	0.00	48.40	27	10,907	0.25%
2020/03/26	1	51.80	1	50.60	51.80	0	10,903	0.00%
2020/03/25	25	52.96	23	52.98	51.40	2	10,937	0.02%
2020/03/24	44	52.57	31	52.47	52.50	13	10,937	0.12%
2020/03/23	27	51.16	51	52.32	51.00	-24	10,976	-0.22%
2020/03/20	24	50.41	55	51.47	51.40	-31	10,835	-0.29%
2020/03/19	41	48.38	42	49.85	47.20	-1	10,721	-0.01%
2020/03/18	43	51.38	46	51.85	50.50	-3	10,591	-0.03%
2020/03/17	1	48.50	79	48.05	49.15	-78	10,397	-0.75%
2020/03/16	32	49.31	38	48.49	46.55	-6	10,242	-0.06%
2020/03/13	12	46.34	31	46.41	49.45	-19	10,142	-0.19%
2020/03/12	44	51.74	13	50.62	50.00	31	10,088	0.31%
2020/03/11	19	55.41	5	56.12	54.20	14	9,966	0.14%
2020/03/10	7	53.07	15	54.28	55.20	-8	9,869	-0.08%
2020/03/09	6	57.70	44	58.52	55.00	-38	9,664	-0.39%
2020/03/06	25	57.65	30	57.97	57.60	-5	9,457	-0.05%
2020/03/05	14	57.54	15	57.95	56.90	-1	9,328	-0.01%
2020/03/04	12	57.02	1	56.70	56.70	11	9,246	0.12%
2020/03/03	60	57.52	70	58.14	57.90	-10	9,238	-0.11%
2020/03/02	9	56.00	1	55.90	56.00	8	9,054	0.09%
2020/02/27	122	57.89	12	58.78	55.40	110	8,973	1.23%	大買/鉅額交易
2020/02/26	44	57.27	67	57.81	57.10	-23	8,663	-0.27%
2020/02/25	14	56.64	4	56.13	55.90	10	8,348	0.12%
2020/02/24	50	55.89	5	56.84	55.70	45	8,210	0.55%
2020/02/21	2	55.25	2	55.80	55.50	0	8,069	0.00%
2020/02/20	15	55.50	6	55.13	55.50	9	7,975	0.11%
2020/02/19	8	57.65	5	57.18	58.20	3	7,523	0.04%
2020/02/18	4	58.95	2	59.05	57.20	2	7,427	0.03%
2020/02/17	56	60.98	26	60.79	59.70	30	7,168	0.42%
2020/02/14	13	58.12	30	58.07	60.30	-17	6,726	-0.25%
2020/02/13	36	53.91	35	55.19	54.90	1	6,002	0.02%
2020/02/12	17	53.16	21	53.03	52.40	-4	5,496	-0.07%
2020/02/11	9	51.91	6	52.55	52.00	3	5,386	0.06%
2020/02/10	14	51.81	2	52.60	51.30	12	5,538	0.22%
2020/02/07	21	51.81	20	52.55	52.00	1	5,440	0.02%
2020/02/06	5	53.22	3	53.23	53.60	2	5,321	0.04%
2020/02/05	7	52.03	27	52.53	52.60	-20	5,214	-0.38%
2020/02/04	26	51.80	8	52.19	51.70	18	4,944	0.36%
2020/02/03	0	0.00	16	52.50	52.70	-16	4,849	-0.33%
2020/01/31	6	52.90	5	53.04	53.30	1	4,686	0.02%
2020/01/30	2	49.83	50	49.78	49.80	-48	4,367	-1.10%
2020/01/20	15	51.03	9	50.84	51.00	6	4,231	0.14%
2020/01/17	8	50.59	8	50.35	50.30	0	4,153	0.00%
2020/01/16	7	48.96	14	49.35	49.20	-7	3,998	-0.18%
2020/01/15	0	0.00	2	47.55	47.20	-2	3,778	-0.05%
2020/01/14	1	46.50	1	46.55	46.60	0	3,766	0.00%
2020/01/13	4	45.89	0	0.00	46.65	4	3,761	0.11%
2020/01/10	1	45.40	0	0.00	45.40	1	3,835	0.03%
2020/01/09	7	45.19	5	45.20	45.30	2	3,831	0.05%
2020/01/03	1	46.60	0	0.00	46.30	1	4,085	0.02%
2019/12/31	0	0.00	5	46.05	46.00	-5	4,206	-0.12%
2019/12/27	1	46.65	2	46.70	46.85	-1	4,271	-0.02%
2019/12/24	5	48.10	10	47.80	47.70	-5	4,240	-0.12%
2019/12/23	20	47.18	4	47.08	47.60	16	4,127	0.39%
2019/12/20	1	45.50	1	46.40	46.00	0	3,987	0.00%
2019/12/19	4	46.43	8	45.85	46.50	-4	3,933	-0.10%
2019/12/18	7	45.04	5	44.49	45.10	2	3,831	0.05%
2019/12/17	0	0.00	1.1	44.08	44.10	-1.1	3,703	-0.03%
2019/12/13	2	43.95	30	43.65	43.70	-28	3,946	-0.71%
2019/12/12	30	43.00	2	43.05	43.45	28	3,953	0.71%
2019/12/09	2	42.45	1	43.90	42.60	1	4,163	0.02%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/04	1	43.00	0	0.00	43.00	1	4,464	0.02%
2019/12/02	0	0.00	3	43.00	42.65	-3	4,603	-0.07%
2019/11/29	2	44.18	0	0.00	43.75	2	4,658	0.04%
2019/11/28	2	44.50	4	44.58	44.80	-2	4,686	-0.04%
2019/11/27	0	0.00	1	43.90	43.95	-1	4,687	-0.02%
2019/11/26	1	43.55	1	43.35	43.60	0	4,722	0.00%
2019/11/25	2	43.05	1	43.10	42.95	1	4,789	0.02%
2019/11/21	1	42.60	1	42.50	43.20	0	4,990	0.00%
2019/11/20	1	43.00	0	0.00	43.15	1	5,080	0.02%
2019/11/19	1	43.75	0	0.00	43.60	1	5,197	0.02%
2019/11/18	1	44.15	3	44.25	44.30	-2	5,226	-0.04%
2019/11/15	2	42.55	0	0.00	43.00	2	5,233	0.04%
2019/11/13	2	42.90	3	43.20	42.70	-1	5,441	-0.02%
2019/11/12	4	42.56	0	0.00	43.20	4	5,495	0.07%
2019/11/08	5	43.95	1	44.10	43.85	4	5,702	0.07%
2019/11/07	8	43.78	9	44.16	44.45	-1	5,784	-0.02%
2019/11/01	0	0.00	1	42.90	43.10	-1	6,305	-0.02%
2019/10/31	2	43.20	1	43.40	43.25	1	6,445	0.02%
2019/10/30	3	42.90	4	43.06	43.15	-1	6,554	-0.02%
2019/10/29	1	42.60	8	42.51	42.25	-7	6,586	-0.11%
2019/10/28	3	42.28	7	42.67	42.30	-4	6,674	-0.06%
2019/10/25	0	0.00	2	42.75	42.65	-2	6,713	-0.03%
2019/10/24	0	0.00	2	43.20	43.40	-2	6,710	-0.03%
2019/10/23	6	42.74	4	43.10	42.50	2	6,712	0.03%
2019/10/22	6	43.10	5	43.07	42.75	1	6,735	0.01%
2019/10/18	0	0.00	4	42.54	42.85	-4	6,792	-0.06%
2019/10/17	2	41.48	1	41.35	41.50	1	6,731	0.01%
2019/10/16	3	42.00	0	0.00	41.80	3	6,818	0.04%
2019/10/15	6	39.53	1	40.70	40.60	5	6,821	0.07%
2019/10/09	10	38.52	1	39.05	38.85	9	6,895	0.13%
2019/10/08	11	41.60	2	41.05	41.05	9	6,871	0.13%
2019/10/07	10	42.12	1	42.65	42.30	9	6,886	0.13%
2019/10/04	2	41.48	1	40.30	40.30	1	6,848	0.01%
2019/10/03	2	41.93	1	41.95	41.95	1	6,802	0.01%
2019/10/02	4	42.18	2	42.40	42.40	2	6,962	0.03%
2019/10/01	1	41.70	1	42.30	42.20	0	6,981	0.00%
2019/09/27	0	0.00	1	44.00	42.05	-1	6,999	-0.01%
2019/09/25	1	43.55	0	0.00	43.60	1	7,157	0.01%
2019/09/23	1	44.40	0	0.00	44.30	1	7,290	0.01%
2019/09/20	2	43.80	0	0.00	43.85	2	7,379	0.03%
2019/09/19	2	43.60	1	43.60	43.60	1	7,393	0.01%
2019/09/18	6	43.89	2	43.40	43.40	4	7,383	0.05%
2019/09/16	2	45.90	6	45.39	44.85	-4	7,215	-0.06%
2019/09/11	3	47.30	4	47.20	47.15	-1	7,212	-0.01%
2019/09/10	4	46.60	1	46.60	46.85	3	7,338	0.04%
2019/09/09	3	47.68	1	46.70	46.70	2	7,411	0.03%
2019/09/06	0	0.00	1	51.60	51.50	-1	7,243	-0.01%
2019/09/05	5	51.20	3	51.80	51.40	2	7,472	0.03%
2019/09/03	1	50.50	0	0.00	50.50	1	7,592	0.01%
2019/09/02	2	50.70	1	51.50	51.70	1	7,645	0.01%
2019/08/30	2	50.80	0	0.00	50.30	2	7,796	0.03%
2019/08/28	10	50.59	8	50.68	50.60	2	7,921	0.03%
2019/08/27	12	51.40	3	51.60	51.00	9	7,869	0.11%
2019/08/26	14	51.94	6	51.92	51.30	8	7,858	0.10%
2019/08/23	36	53.77	0	0.00	53.60	36	7,771	0.46%
2019/08/22	6	54.30	32	54.70	54.90	-26	7,731	-0.34%
2019/08/21	9	54.13	0	0.00	54.20	9	7,650	0.12%
2019/08/20	20	55.29	4	55.58	55.00	16	7,684	0.21%
2019/08/19	9	55.62	20	54.87	55.20	-11	7,690	-0.14%
2019/08/16	11	53.79	0	0.00	53.20	11	7,605	0.14%
2019/08/15	5	53.60	0	0.00	53.90	5	7,544	0.07%
2019/08/14	8	54.76	4	55.80	54.60	4	7,517	0.05%
2019/08/13	5	54.18	9	53.40	53.10	-4	7,466	-0.05%
2019/08/12	4	54.75	4	54.60	54.40	0	7,543	0.00%
2019/08/08	17	55.53	6	55.55	56.50	11	7,500	0.15%
2019/08/06	1	53.30	3	52.03	53.80	-2	7,271	-0.03%
2019/08/05	3	51.50	3	50.70	50.70	0	7,113	0.00%
2019/08/02	2	53.90	1	52.90	52.70	1	7,225	0.01%
2019/08/01	2	53.20	12	52.18	53.00	-10	7,491	-0.13%
2019/07/31	0	0.00	1	51.70	51.60	-1	7,711	-0.01%
2019/07/30	8	51.54	1	51.20	51.50	7	7,891	0.09%
2019/07/29	2	50.00	1	50.20	50.50	1	7,944	0.01%
2019/07/24	2	49.65	1	49.40	49.40	1	8,324	0.01%
2019/07/23	3	50.15	4	50.00	49.80	-1	8,400	-0.01%
2019/07/22	1	49.45	1	50.00	50.70	0	8,389	0.00%
2019/07/19	1	49.85	1	49.50	49.50	0	8,400	0.00%
2019/07/18	3	49.30	2	49.00	49.00	1	8,547	0.01%
2019/07/17	12	50.00	11	50.10	50.10	1	8,531	0.01%
2019/07/15	1	52.40	0	0.00	51.90	1	8,616	0.01%
2019/07/12	2	51.30	2	51.55	51.50	0	8,738	0.00%
2019/07/11	1	50.10	2	50.55	50.70	-1	8,819	-0.01%
2019/07/10	2	50.30	0	0.00	50.20	2	9,016	0.02%
2019/07/09	4	50.70	9	50.07	49.85	-5	9,495	-0.05%
2019/07/08	6	50.58	3	50.87	50.60	3	10,127	0.03%
2019/07/05	1	51.90	1	51.70	51.70	0	10,138	0.00%
2019/07/04	1	52.10	3	51.90	52.10	-2	10,181	-0.02%
2019/07/03	3	52.83	2	51.70	51.70	1	10,261	0.01%
2019/07/02	0	0.00	2	54.50	54.30	-2	10,153	-0.02%
2019/07/01	9	55.40	2	55.50	55.50	7	10,229	0.07%
2019/06/28	3	54.33	3	54.87	54.60	0	10,178	0.00%
2019/06/27	1	54.60	3	54.83	53.70	-2	10,264	-0.02%
2019/06/26	1	54.00	0	0.00	54.00	1	10,310	0.01%
2019/06/25	2	53.75	2	53.95	54.10	0	10,371	0.00%
2019/06/24	2	54.20	1	53.40	54.30	1	10,411	0.01%
2019/06/21	5	53.56	3	53.70	53.10	2	10,404	0.02%
2019/06/20	0	0.00	10	54.14	54.30	-10	10,366	-0.10%
2019/06/19	8	53.50	0	0.00	53.40	8	10,343	0.08%
2019/06/18	3	52.13	2	52.90	53.40	1	10,289	0.01%
2019/06/17	13	54.74	14	53.96	52.70	-1	10,162	-0.01%
2019/06/14	6	55.73	5	55.92	55.00	1	10,109	0.01%
2019/06/13	2	56.30	1	56.20	54.90	1	10,050	0.01%
2019/06/11	2	53.05	23	53.47	53.10	-21	9,808	-0.21%
2019/06/10	2	52.85	2	53.00	52.60	0	9,740	0.00%
2019/06/06	6	51.80	7	52.03	52.70	-1	9,728	-0.01%
2019/06/05	20	50.20	3	51.02	51.70	17	9,543	0.18%
2019/06/03	1	47.25	1	47.35	47.35	0	9,508	0.00%
2019/05/31	0	0.00	7	47.80	48.20	-7	9,800	-0.07%
2019/05/30	1	47.15	1	47.45	47.45	0	9,783	0.00%
2019/05/29	1	46.90	1	47.75	47.50	0	9,802	0.00%
2019/05/28	1	46.50	1	46.40	47.30	0	9,865	0.00%
2019/05/27	3	45.27	3	45.45	45.60	0	9,886	0.00%
2019/05/24	3	46.43	4	46.28	45.95	-1	9,851	-0.01%
2019/05/23	4	47.60	5	46.21	46.25	-1	9,818	-0.01%
2019/05/22	9	49.82	18	49.73	48.95	-9	9,878	-0.09%
2019/05/21	19	49.14	9	49.19	49.75	10	9,976	0.10%
2019/05/20	8	48.56	14	48.88	48.75	-6	10,042	-0.06%
2019/05/17	2	50.78	12	51.03	49.55	-10	9,982	-0.10%
2019/05/16	12	52.95	2	52.55	51.70	10	9,904	0.10%
2019/05/15	1	51.60	0	0.00	51.60	1	9,874	0.01%
2019/05/14	15	49.10	15	49.73	50.80	0	9,929	0.00%
2019/05/13	1	50.00	2	50.55	50.00	-1	10,008	-0.01%
2019/05/10	6	50.38	6	50.27	50.00	0	10,404	0.00%
2019/05/09	22	53.35	193	53.55	50.50	-171	10,496	-1.63%	大賣/鉅額交易
2019/05/08	5	54.32	7	53.60	55.00	-2	10,425	-0.02%
2019/05/07	61	51.39	4	51.45	53.70	57	10,216	0.56%
2019/05/06	3	50.87	44	51.13	50.00	-41	10,111	-0.41%
2019/05/03	54	51.60	5	51.16	51.70	49	10,062	0.49%
2019/05/02	2	51.00	1	50.70	50.70	1	10,037	0.01%
2019/04/30	21	50.45	10	50.64	51.20	11	10,095	0.11%
2019/04/29	14	49.54	9	49.46	49.25	5	10,047	0.05%
2019/04/26	6	48.84	1	48.50	48.50	5	10,085	0.05%
2019/04/25	2	48.45	5	49.27	49.10	-3	10,291	-0.03%
2019/04/24	2	50.75	1	49.00	49.00	1	10,513	0.01%
2019/04/23	1	50.00	1	50.70	50.70	0	10,808	0.00%
2019/04/22	3	49.97	3	49.78	49.70	0	11,100	0.00%
2019/04/19	20	50.75	0	0.00	50.40	20	11,010	0.18%
2019/04/18	11	51.13	4	49.80	50.00	7	10,844	0.06%
2019/04/17	71	51.38	2	51.35	52.00	69	10,676	0.65%
2019/04/16	7	50.73	103	51.32	50.70	-96	10,536	-0.91%	大賣/
2019/04/15	109	48.10	60	49.42	51.00	49	10,281	0.48%	大買/
2019/04/12	123	49.21	76	48.04	46.45	47	9,716	0.48%	大買/
2019/04/11	10	46.49	11	46.29	46.95	-1	9,029	-0.01%
2019/04/09	5	45.64	0	0.00	45.45	5	8,873	0.06%
2019/04/08	1	45.10	2	45.40	45.10	-1	8,766	-0.01%
2019/04/03	0	0.00	1	45.10	44.70	-1	8,714	-0.01%
2019/04/01	2	45.10	0	0.00	44.00	2	8,611	0.02%
2019/03/29	8	43.43	3	43.88	43.85	5	8,466	0.06%
2019/03/27	1	41.60	0	0.00	42.15	1	8,292	0.01%
2019/03/26	0	0.00	1	41.55	41.40	-1	8,246	-0.01%
2019/03/21	2	41.18	1	41.35	42.00	1	8,383	0.01%
2019/03/18	3	40.68	2	40.40	40.40	1	8,292	0.01%
2019/03/14	0	0.00	1	41.90	41.90	-1	8,256	-0.01%
2019/03/13	1	40.50	1	40.80	40.80	0	8,263	0.00%
2019/03/12	1	41.20	1	40.45	40.45	0	8,221	0.00%
2019/03/11	1	41.25	4	41.63	41.35	-3	8,174	-0.04%
2019/03/08	4	41.84	3	41.75	41.45	1	8,280	0.01%
2019/03/07	11	42.85	19	43.18	42.65	-8	8,253	-0.10%
2019/03/06	10	45.27	1	43.70	43.70	9	8,223	0.11%
2019/03/05	3	44.00	14	44.04	44.25	-11	8,029	-0.14%
2019/03/04	4	44.36	3	44.52	44.40	1	8,107	0.01%
2019/02/27	2	43.38	2	43.93	44.30	0	8,141	0.00%
2019/02/26	4	43.84	4	43.80	43.60	0	8,098	0.00%
2019/02/25	16	43.91	17	44.02	44.45	-1	8,177	-0.01%
2019/02/22	4	43.80	16	43.80	43.40	-12	8,166	-0.15%
2019/02/21	11	45.50	10	45.69	44.40	1	8,278	0.01%
2019/02/20	4	44.30	2	44.50	45.00	2	8,215	0.02%
2019/02/19	3	44.47	2	44.80	44.20	1	8,137	0.01%
2019/02/18	3	44.40	2	44.95	44.15	1	8,149	0.01%
2019/02/15	2	43.90	2	44.20	44.30	0	8,216	0.00%
2019/02/14	5	45.58	3	45.63	45.10	2	8,225	0.02%
2019/02/13	6	47.12	4	47.30	45.25	2	8,184	0.02%
2019/02/12	10	47.18	4	47.33	46.95	6	8,142	0.07%
2019/02/11	12	45.96	13	46.48	48.05	-1	8,166	-0.01%
2019/01/30	14	42.36	13	42.13	43.70	1	7,777	0.01%
2019/01/29	8	41.61	17	41.18	40.65	-9	7,542	-0.12%
2019/01/28	2	42.05	3	41.95	41.10	-1	7,297	-0.01%
2019/01/25	3	41.17	3	41.27	40.80	0	7,166	0.00%
2019/01/24	1	41.00	1	41.25	41.25	0	7,083	0.00%
2019/01/23	5	40.64	10	40.76	41.00	-5	6,996	-0.07%
2019/01/22	8	40.39	6	39.91	39.65	2	6,839	0.03%
2019/01/21	14	40.58	4	40.89	40.30	10	6,699	0.15%
2019/01/18	10	40.91	4	40.76	41.35	6	6,564	0.09%
2019/01/17	9	41.47	4.3	41.56	40.55	4.7	6,416	0.07%
2019/01/16	4	39.59	4	40.03	41.15	0	6,188	0.00%
2019/01/15	24	38.67	62	38.91	39.60	-38	5,890	-0.65%
2019/01/14	12	36.40	17	36.40	38.20	-5	5,445	-0.09%
2019/01/09	0	0.00	5	35.52	35.25	-5	5,146	-0.10%
2019/01/02	10	35.05	10	34.58	34.40	0	5,265	0.00%
2018/12/28	0	0.00	1	34.35	34.55	-1	5,266	-0.02%
2018/12/25	1	33.20	0	0.00	33.20	1	5,582	0.02%
2018/12/21	0	0.00	45	34.99	35.50	-45	5,693	-0.79%
2018/12/20	0	0.00	11	35.45	35.70	-11	5,646	-0.19%
2018/12/18	1	36.10	24	35.38	35.25	-23	5,647	-0.41%
2018/12/17	1	35.50	5	35.80	35.65	-4	5,602	-0.07%
2018/12/14	6	35.54	12	35.46	35.50	-6	5,722	-0.10%
2018/12/13	100	35.07	20	35.00	35.00	80	5,708	1.40%
2018/12/06	3	34.03	0	0.00	34.00	3	5,940	0.05%
2018/12/04	1	35.30	0	0.00	35.40	1	6,055	0.02%
2018/12/03	1	36.95	2	36.48	36.35	-1	6,100	-0.02%
2018/11/30	1	35.25	1	35.65	35.50	0	6,288	0.00%
2018/11/29	0	0.00	2	36.00	34.90	-2	6,381	-0.03%
2018/11/28	3	35.98	0	0.00	35.60	3	6,722	0.04%
2018/11/22	0	0.00	30	34.32	33.10	-30	6,997	-0.43%
2018/11/19	32	35.20	0	0.00	35.25	32	7,658	0.42%
2018/11/16	3	34.50	0	0.00	34.55	3	7,754	0.04%
2018/11/15	1	34.85	1	34.50	34.90	0	7,771	0.00%
2018/11/14	0	0.00	5	34.70	34.75	-5	7,837	-0.06%
2018/11/13	5	34.40	0	0.00	34.25	5	7,727	0.06%
2018/11/08	0	0.00	4	34.88	32.10	-4	7,626	-0.05%
2018/11/07	0	0.00	1	32.40	33.00	-1	7,553	-0.01%
2018/11/06	2	32.05	0	0.00	31.95	2	7,623	0.03%
2018/11/05	5	31.95	6	32.24	32.40	-1	7,638	-0.01%
2018/11/02	3	30.50	0	0.00	31.20	3	7,608	0.04%
2018/10/31	0	0.00	11	29.60	29.50	-11	7,845	-0.14%
2018/10/22	3	29.25	0	0.00	30.55	3	8,882	0.03%
2018/10/17	10	29.65	11	29.15	29.65	-1	9,724	-0.01%
2018/10/15	1	27.70	0	0.00	28.40	1	9,824	0.01%
2018/10/11	0	0.00	10	26.00	26.00	-10	9,927	-0.10%
2018/10/08	0	0.00	0.1	29.55	29.45	-0.1	10,380	0.00%
2018/10/05	1	29.40	1	29.70	29.40	0	10,806	0.00%
2018/10/04	8	30.30	23	30.20	30.30	-15	10,989	-0.14%
2018/10/03	6	31.88	6	31.68	32.00	0	10,902	0.00%
2018/10/01	0	0.00	8	31.00	30.95	-8	10,962	-0.07%
2018/09/28	0	0.00	2	31.75	31.70	-2	10,991	-0.02%
2018/09/26	0	0.00	2	32.05	32.10	-2	11,010	-0.02%
2018/09/25	7	31.99	9	32.12	32.15	-2	11,008	-0.02%
2018/09/21	4	31.60	0	0.00	31.45	4	10,954	0.04%
2018/09/20	0	0.00	17	31.45	30.85	-17	10,881	-0.16%
2018/09/19	2	32.40	1	32.65	32.25	1	10,713	0.01%
2018/09/18	1	32.50	0	0.00	33.10	1	10,631	0.01%
2018/09/17	1	33.15	0	0.00	33.15	1	10,586	0.01%
2018/09/14	2	34.10	2	34.13	34.25	0	10,591	0.00%
2018/09/13	0	0.00	2	32.70	33.20	-2	10,476	-0.02%
2018/09/12	1	33.50	0	0.00	33.30	1	10,383	0.01%
2018/09/11	1	33.95	3	33.32	34.70	-2	10,325	-0.02%
2018/09/10	19	33.11	19	33.26	33.00	0	10,218	0.00%
2018/09/07	5	33.89	12	34.18	34.60	-7	10,088	-0.07%
2018/09/06	30	35.34	68	34.98	35.00	-38	10,124	-0.38%
2018/09/05	25	34.61	24	34.71	34.70	1	9,826	0.01%
2018/09/04	55	34.60	27	34.32	34.10	28	9,652	0.29%
2018/09/03	4	36.30	13	36.54	36.70	-9	9,251	-0.10%
2018/08/31	21	37.20	10	37.00	36.60	11	9,128	0.12%
2018/08/30	11	36.40	15	36.43	36.70	-4	8,975	-0.04%
2018/08/29	16	36.74	30	36.91	37.35	-14	8,820	-0.16%
2018/08/28	52	36.18	29	36.57	36.70	23	8,635	0.27%
2018/08/27	23	34.49	24	34.57	35.30	-1	8,230	-0.01%
2018/08/24	19	32.79	18	32.61	33.10	1	7,915	0.01%
2018/08/23	26	32.46	39	32.63	32.35	-13	7,920	-0.16%
2018/08/22	42	31.77	18	31.36	32.25	24	7,714	0.31%
2018/08/21	55	31.21	45	31.59	31.75	10	7,654	0.13%
2018/08/20	2	30.40	2	30.23	30.30	0	7,477	0.00%
2018/08/17	20	30.05	10	30.10	29.70	10	7,456	0.13%
2018/08/16	1	30.10	23	29.65	30.10	-22	7,415	-0.30%
2018/08/15	3	30.30	0	0.00	29.85	3	7,407	0.04%
2018/08/14	2	29.65	10	31.10	29.65	-8	7,324	-0.11%
2018/08/13	13	31.19	19	31.61	30.75	-6	7,189	-0.08%
2018/08/10	26	32.11	1	32.30	31.80	25	7,032	0.36%
2018/08/09	3	31.73	5	31.64	31.90	-2	6,961	-0.03%
2018/08/08	13	31.98	2	32.70	31.75	11	6,907	0.16%
2018/08/07	18	32.54	9	32.34	32.65	9	6,787	0.13%
2018/08/06	10	32.00	7	31.71	31.80	3	6,687	0.04%
2018/08/03	35	32.76	30	32.63	32.20	5	6,627	0.08%
2018/08/02	20	32.22	21	32.08	32.30	-1	6,498	-0.02%
2018/08/01	14	32.70	11	32.58	31.85	3	6,373	0.05%
2018/07/31	3	31.78	0.1	32.00	32.00	2.9	6,187	0.05%
2018/07/30	10	32.29	19	32.30	32.40	-9	6,110	-0.15%
2018/07/27	15	31.57	11	31.70	32.00	4	5,970	0.07%
2018/07/26	11	30.93	40	31.05	31.00	-29	5,694	-0.51%
2018/07/25	7	29.50	5	29.35	29.25	2	5,245	0.04%
2018/07/24	30	29.37	7	29.25	29.30	23	5,128	0.45%
2018/07/23	5	27.91	0	0.00	27.95	5	4,781	0.10%
2018/07/20	10	28.36	7	28.05	28.60	3	4,759	0.06%
2018/07/18	23	28.33	21	28.50	28.60	2	4,648	0.04%
2018/07/17	30	29.24	25	29.50	28.65	5	4,508	0.11%
2018/07/16	27	29.23	32	29.06	28.10	-5	4,143	-0.12%
2018/07/13	55	28.57	20	28.04	29.30	35	3,897	0.90%
2018/07/12	14	27.53	13	25.56	27.75	1	3,424	0.03%
2018/07/11	2	25.25	1	25.20	25.25	1	3,103	0.03%
2018/07/10	2	24.90	10	24.83	24.90	-8	3,074	-0.26%
2018/07/09	10	25.72	6	25.71	25.15	4	2,996	0.13%
2018/07/06	6	24.88	30	24.31	25.35	-24	2,827	-0.85%
2018/07/05	11	23.85	13	23.60	23.10	-2	2,615	-0.08%
2018/07/04	12	23.74	9	23.58	23.85	3	2,583	0.12%
2018/07/03	2	23.00	0	0.00	23.30	2	2,528	0.08%
2018/07/02	2	22.78	9	22.88	22.70	-7	2,489	-0.28%
2018/06/29	8	22.93	7	23.02	22.85	1	2,471	0.04%
2018/06/28	15	22.90	7	22.84	22.75	8	2,461	0.33%
2018/06/26	12	22.95	11	23.40	23.60	1	2,427	0.04%
2018/06/25	2	23.48	4	23.28	23.35	-2	2,387	-0.08%
2018/06/22	3	22.32	0	0.00	22.30	3	2,311	0.13%
2018/06/21	1	22.80	3	22.75	22.75	-2	2,305	-0.09%
2018/06/20	6	22.47	5	22.50	22.60	1	2,303	0.04%
2018/06/19	1	23.00	3	22.88	22.90	-2	2,276	-0.09%
2018/06/15	3	23.60	7	23.45	23.50	-4	2,256	-0.18%
2018/06/14	14	24.55	5	24.15	23.60	9	2,236	0.40%
2018/06/13	5	23.60	5	23.53	24.35	0	2,068	0.00%
2018/06/12	5	23.35	0	0.00	23.25	5	2,014	0.25%
2018/06/11	6	23.33	26	23.19	23.80	-20	2,031	-0.98%
2018/06/08	10	23.59	1	23.65	23.35	9	2,028	0.44%
2018/06/07	7	24.04	2	24.15	23.70	5	2,010	0.25%
2018/06/06	5	23.95	0	0.00	24.10	5	1,969	0.25%
2018/06/05	2	23.95	1	23.85	23.85	1	1,935	0.05%
2018/06/01	5	23.89	7	24.00	23.50	-2	1,842	-0.11%
2018/05/31	11	23.24	13	23.45	23.65	-2	1,706	-0.12%
2018/05/29	6	21.58	1	21.70	21.60	5	1,498	0.33%
2018/05/28	2	21.65	0	0.00	21.85	2	1,464	0.14%
2018/05/24	0	0.00	1	21.80	21.80	-1	1,421	-0.07%
2018/05/22	2	21.98	2	22.10	22.10	0	1,367	0.00%
2018/05/17	6	21.81	6	21.69	21.90	0	1,278	0.00%
2018/05/15	4	21.78	0	0.00	21.60	4	1,237	0.32%
2018/05/14	10	21.08	0	0.00	21.25	10	1,155	0.87%
2018/05/11	10	21.78	0	0.00	21.55	10	1,136	0.88%
2018/05/07	15	22.27	0	0.00	22.50	15	950	1.58%
2018/04/30	0	0.00	1	21.35	21.15	-1	791	-0.13%
2018/04/27	1	21.30	0	0.00	21.10	1	778	0.13%
2018/04/26	2	22.00	0	0.00	21.35	2	770	0.26%
2018/04/24	0	0.00	5	20.30	20.65	-5	654	-0.76%
2018/04/19	0	0.00	3	20.95	20.95	-3	612	-0.49%
2018/04/16	10	21.00	0	0.00	20.80	10	594	1.68%
2018/04/09	0	0.00	0	18.85	18.85	0	578	0.00%
2018/03/27	5	18.85	0	0.00	18.80	5	621	0.80%
2018/03/16	0	0.00	2	20.30	20.45	-2	641	-0.31%
2018/03/15	2	20.75	0	0.00	20.65	2	634	0.32%
2018/03/12	0	0.00	2	18.75	18.80	-2	568	-0.35%
2018/03/02	0	0.00	19	18.70	18.80	-19	557	-3.41%
2018/02/27	19	19.33	0	0.00	19.25	19	551	3.45%
2018/02/26	0	0.00	5	19.33	19.45	-5	553	-0.90%
2018/02/23	0	0.00	5	19.28	19.25	-5	554	-0.90%
2018/02/22	1	19.20	9	19.20	19.20	-8	556	-1.44%
2018/02/21	11	19.04	2	19.20	19.20	9	565	1.59%
2018/02/12	0	0.00	11	18.70	18.75	-11	581	-1.89%
2018/02/09	23	18.45	2	18.35	18.55	21	586	3.58%
2018/02/08	0	0.00	6	18.88	18.85	-6	609	-0.98%
2018/02/07	6	18.75	0	0.00	18.85	6	621	0.97%
2018/02/06	0	0.00	24	18.55	18.20	-24	681	-3.52%
2018/01/30	0	0.00	0	20.40	20.40	0	695	0.00%
2018/01/29	2	21.00	0	0.00	20.60	2	710	0.28%
2018/01/25	1	21.50	0	0.00	21.35	1	720	0.14%
2018/01/22	10	21.91	0	0.00	21.80	10	757	1.32%
2018/01/19	0	0.00	10	22.00	21.95	-10	758	-1.32%
2018/01/17	0	0.00	1	22.20	22.20	-1	748	-0.13%
2018/01/16	0	0.00	4	22.00	22.10	-4	759	-0.53%
2018/01/12	3	21.60	3	21.75	21.80	0	756	0.00%
2018/01/11	1	21.35	0	0.00	21.45	1	756	0.13%
2018/01/10	9	21.38	6	21.40	21.20	3	759	0.40%
2018/01/09	2	22.00	0	0.00	22.00	2	746	0.27%
2018/01/08	0	0.00	2	22.55	22.40	-2	738	-0.27%
2018/01/04	0	0.00	11	21.11	21.35	-11	699	-1.57%
2018/01/03	0	0.00	5	20.95	20.95	-5	689	-0.73%