漢磊 (3707)-凱基-鳳山券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
49.1
漲跌
▼2.0
漲幅
-3.82%
成交量
1,315張
產業
上櫃半導體類股
1275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

漢磊 (3707)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	49.30	0	0.00	49.05	1	1,250	0.08%
2024/12/12	10	51.00	0	0.00	51.00	10	1,267	0.79%
2024/12/09	40	51.30	0	0.00	51.30	40	1,751	2.28%
2024/12/06	1	52.00	1	52.40	52.20	0	1,895	0.00%
2024/11/26	0	0.00	1	51.90	52.20	-1	2,116	-0.05%
2024/11/22	0	0.00	0	51.06	50.60	0	2,319	0.00%
2024/11/21	1	50.90	32	49.90	50.50	-31	2,421	-1.28%
2024/11/18	0	0.00	1	52.50	50.70	-1	2,817	-0.04%
2024/11/15	0	0.00	1	53.10	53.10	-1	2,888	-0.03%
2024/11/14	3	54.23	1	53.10	52.50	2	2,885	0.07%
2024/11/13	10	54.40	0	0.00	54.00	10	2,885	0.35%
2024/11/11	0	0.00	2	55.10	55.80	-2	2,880	-0.07%
2024/11/08	0	55.50	0	55.30	55.50	0	2,887	0.00%
2024/11/07	1	55.80	0	0.00	55.90	1	2,891	0.03%
2024/11/06	0	0.00	0	54.05	53.90	0	2,889	0.00%
2024/10/29	1	57.20	0	0.00	56.80	1	3,032	0.03%
2024/10/28	20	56.50	0	56.60	57.40	20	3,059	0.65%
2024/10/25	31	57.51	1	57.79	57.50	30	3,053	0.98%
2024/10/24	1	57.60	0	0.00	57.30	1	3,004	0.03%
2024/10/23	0	0.00	2	54.50	54.70	-2	2,931	-0.07%
2024/10/21	0	0.00	1	53.90	53.90	-1	2,955	-0.03%
2024/10/18	0	53.00	0	0.00	52.10	0	2,967	0.00%
2024/10/16	1	53.00	0	53.00	52.60	1	3,016	0.03%
2024/10/09	1	54.20	0	0.00	53.90	1	3,499	0.03%
2024/10/08	1	54.90	2	55.20	54.90	-1	3,498	-0.03%
2024/10/07	1	55.70	0	0.00	55.80	1	3,504	0.03%
2024/09/30	0	56.50	0	0.00	56.10	0	3,677	0.00%
2024/09/27	0	0.00	1	56.40	56.80	-1	3,762	-0.03%
2024/09/26	1	56.20	1	55.70	55.70	0	3,756	0.00%
2024/09/25	0	56.80	1	56.80	56.80	-1	3,738	-0.03%
2024/09/24	0.1	56.90	0	0.00	55.90	0.1	3,736	0.00%
2024/09/23	0	0.00	0	57.10	56.80	0	3,720	0.00%
2024/09/20	1	56.70	0	0.00	56.60	1	3,724	0.03%
2024/09/19	1	57.00	0	57.40	57.10	1	3,719	0.03%
2024/09/18	1	58.20	5	58.26	56.90	-4	3,709	-0.11%
2024/09/16	3	57.17	3	57.10	56.70	0	3,686	0.00%
2024/09/12	1	55.80	0	0.00	55.60	1	3,682	0.03%
2024/09/11	5	57.72	0	0.00	56.30	5	3,609	0.14%
2024/09/10	0	0.00	3	65.60	61.90	-3	3,385	-0.09%
2024/09/09	0	0.00	1	64.80	65.40	-1	3,355	-0.03%
2024/09/06	6	62.77	5	62.66	64.20	1	3,228	0.03%
2024/09/05	1	60.10	2	59.75	59.40	-1	3,157	-0.03%
2024/09/03	1	62.20	1	61.20	61.30	0	3,156	0.00%
2024/08/27	6	65.33	5	65.52	64.90	1	3,129	0.03%
2024/08/26	2	66.50	3	65.80	64.90	-1	2,980	-0.03%
2024/08/23	2	66.05	5	65.70	66.30	-3	2,934	-0.10%
2024/08/22	5	65.86	5	65.14	64.50	0	2,865	0.00%
2024/08/21	9	65.58	7	64.70	65.50	2	2,799	0.07%
2024/08/20	7	61.84	3	61.83	62.10	4	2,657	0.15%
2024/08/19	1	57.40	1	57.60	59.20	0	2,539	0.00%
2024/08/16	0	0.00	1	54.00	53.90	-1	2,465	-0.04%
2024/08/14	0	53.60	1	53.50	54.00	-1	2,487	-0.04%
2024/08/09	1	52.90	0	0.00	51.60	1	2,521	0.04%
2024/08/01	1	62.40	0	0.00	61.60	1	2,460	0.04%
2024/07/31	0	0.00	3	61.70	61.70	-3	2,456	-0.12%
2024/07/30	0	56.20	0	0.00	57.60	0	2,464	0.00%
2024/07/23	1	60.60	0	0.00	59.90	1	2,531	0.04%
2024/07/22	0	0.00	4	60.65	59.80	-4	2,579	-0.16%
2024/07/19	4	62.28	0	0.00	61.50	4	2,675	0.15%
2024/07/18	0	0.00	5	64.06	64.00	-5	2,692	-0.19%
2024/07/17	3	65.80	0	0.00	65.20	3	2,704	0.11%
2024/07/16	4	66.18	1	66.40	66.20	3	2,760	0.11%
2024/07/15	1	65.40	1	66.50	65.70	0	2,860	0.00%
2024/07/12	0	0.00	0	66.50	65.90	0	3,309	0.00%
2024/07/11	2	66.10	3	65.90	67.20	-1	3,290	-0.03%
2024/07/10	20	61.80	0	0.00	61.70	20	3,114	0.64%
2024/07/09	23	61.99	0	0.00	62.50	23	3,197	0.72%
2024/07/08	2	64.60	1	64.30	63.50	1	3,275	0.03%
2024/07/05	2	64.35	1	64.10	64.10	1	3,363	0.03%
2024/07/03	1	63.20	1	61.50	61.30	0	3,448	0.00%
2024/07/02	1	59.40	0	0.00	59.30	1	3,419	0.03%
2024/07/01	0	0.00	0.3	60.20	59.80	-0.3	3,501	-0.01%
2024/06/28	0	0.00	2.1	60.41	60.40	-2.1	3,689	-0.06%
2024/06/25	0	0.00	5	60.44	60.80	-5	4,161	-0.12%
2024/06/24	5	61.92	0	0.00	61.10	5	4,150	0.12%
2024/06/20	0.3	63.20	0	0.00	62.80	0.3	4,148	0.01%
2024/06/19	0	61.30	0	0.00	61.10	0	4,173	0.00%
2024/06/18	1	61.50	0	0.00	62.10	1	4,168	0.02%
2024/06/14	0	0.00	2	62.80	62.80	-2	4,134	-0.05%
2024/06/13	3	60.17	0	0.00	60.70	3	4,083	0.07%
2024/06/12	6	60.72	6	60.50	60.00	0	4,101	0.00%
2024/06/11	1	62.50	0	0.00	60.50	1	4,128	0.02%
2024/06/07	2	61.25	31	61.26	62.90	-29	4,200	-0.69%
2024/06/06	0	0.00	2	59.40	59.20	-2	4,277	-0.05%
2024/06/05	5	60.04	0	0.00	59.80	5	4,902	0.10%
2024/06/04	1	61.20	0	0.00	60.80	1	5,008	0.02%
2024/05/30	3	62.87	0	0.00	62.60	3	5,131	0.06%
2024/05/29	1	64.00	0	0.00	64.00	1	5,143	0.02%
2024/05/22	1	63.80	0	0.00	63.90	1	5,172	0.02%
2024/05/21	1	63.80	0	0.00	63.80	1	5,178	0.02%
2024/05/17	0	0.00	1	64.70	64.50	-1	5,160	-0.02%
2024/05/16	1	63.60	0.6	64.50	63.50	0.4	5,151	0.01%
2024/05/15	0	0.00	1.1	64.64	64.30	-1.1	5,135	-0.02%
2024/05/10	1	64.40	1	65.90	65.90	0	5,146	0.00%
2024/05/07	1	65.40	1	66.80	65.50	0	5,128	0.00%
2024/05/06	3	66.33	1	66.10	66.10	2	5,109	0.04%
2024/05/03	1	70.70	1	69.20	67.10	0	5,076	0.00%
2024/05/02	0	0.00	0	70.50	70.50	0	5,029	0.00%
2024/04/30	0	0.00	0	70.90	70.10	0	5,010	0.00%
2024/04/29	1	70.00	2.3	69.91	70.10	-1.3	4,960	-0.03%
2024/04/26	3	69.97	2	69.50	69.10	1	4,925	0.02%
2024/04/25	2	70.70	4	70.63	70.60	-2	4,867	-0.04%
2024/04/24	2	68.20	0	0.00	67.80	2	4,766	0.04%
2024/04/23	1	68.50	0	0.00	68.50	1	4,740	0.02%
2024/04/22	1	67.00	0	0.00	67.00	1	4,706	0.02%
2024/04/19	3	68.50	2	68.00	67.10	1	4,625	0.02%
2024/04/18	13	75.60	6	75.27	72.00	7	4,470	0.16%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	1	66.70	0	67.65	67.10	1	3,925	0.03%
2024/04/12	2	71.80	5	72.60	71.60	-3	3,741	-0.08%
2024/04/10	2	71.70	3	71.33	71.50	-1	3,535	-0.03%
2024/04/09	1	66.20	1	66.50	65.70	0	3,357	0.00%
2024/04/08	0	67.40	4	66.30	67.20	-4	3,322	-0.12%
2024/04/03	3	68.27	3	68.17	68.60	0	3,261	0.00%
2024/04/02	4	66.88	2	66.80	68.20	2	3,173	0.06%
2024/04/01	5	65.20	7.2	67.54	67.70	-2.2	2,978	-0.07%
2024/03/29	5	61.36	1	61.60	61.90	4	2,693	0.15%
2024/03/27	0	0.00	0	57.50	57.40	0	2,487	0.00%
2024/03/26	1	57.30	1	57.30	57.30	0	2,487	0.00%
2024/03/25	1	59.20	0	0.00	59.00	1	2,485	0.04%
2024/03/22	0	0.00	1	60.70	59.30	-1	2,479	-0.04%
2024/03/19	0	0.00	0	59.20	58.60	0	2,508	0.00%
2024/03/18	1	58.30	0	58.40	58.10	1	2,491	0.04%
2024/03/13	0	0.00	0	64.10	61.70	0	2,402	0.00%
2024/03/12	2	62.45	2.2	62.07	61.80	-0.1	2,320	-0.01%
2024/03/11	10	64.68	9	66.64	64.20	1	2,207	0.05%
2024/03/08	0	0.00	1	59.90	61.00	-1	1,567	-0.06%
2024/03/06	2.1	56.60	0	56.90	56.10	2.1	1,416	0.15%
2024/03/05	0	0.00	2	58.60	58.00	-2	1,411	-0.14%
2024/03/04	0	0.00	2	59.60	59.70	-2	1,384	-0.14%
2024/03/01	0.1	59.90	10	59.85	59.50	-9.9	1,371	-0.73%
2024/02/29	12	60.12	0.1	60.32	60.30	11.9	1,363	0.88%
2024/02/27	1.1	62.08	1	62.29	61.50	0	1,350	0.00%
2024/02/26	2	61.09	0	0.00	62.60	2	1,326	0.15%
2024/02/23	1	60.91	0	0.00	60.70	1	1,268	0.08%
2024/02/20	1	62.50	0	0.00	62.00	1	1,316	0.08%
2024/02/19	0	0.00	6	63.30	63.30	-6	1,316	-0.46%
2024/02/16	0	0.00	2	62.00	62.80	-2	1,319	-0.15%
2024/02/15	0	0.00	1	61.10	62.40	-1	1,311	-0.08%
2024/02/05	10	60.80	0	0.00	60.90	10	1,300	0.77%
2024/02/01	1	62.60	0	0.00	62.20	1	1,278	0.08%
2024/01/29	0	0.00	0	64.60	64.40	0	1,263	0.00%
2024/01/26	0	0.00	0	64.50	64.40	0	1,271	0.00%
2024/01/19	0	64.00	0	63.80	63.80	0	1,314	0.00%
2024/01/18	1	63.10	0	0.00	62.90	1	1,311	0.08%
2024/01/17	0	0.00	2	64.40	64.10	-2	1,304	-0.15%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/10	3	66.17	0	66.40	65.50	3	1,314	0.23%
2024/01/09	11	67.87	0	0.00	67.80	11	1,287	0.85%
2024/01/08	0.1	68.90	0	0.00	68.50	0.1	1,277	0.00%
2024/01/05	10	69.00	3	69.20	69.10	7	1,275	0.55%
2024/01/04	0.1	69.80	0	0.00	69.40	0.1	1,263	0.00%
2024/01/02	1	71.80	0	0.00	71.40	1	1,245	0.08%
2023/12/29	0	0.00	10	72.10	72.10	-10	1,240	-0.81%
2023/12/27	0	0.00	3	73.00	73.00	-3	1,240	-0.24%
2023/12/26	0	0.00	0.1	72.10	72.40	-0.1	1,246	0.00%
2023/12/25	0	71.40	0	0.00	71.40	0	1,247	0.00%
2023/12/21	1	71.90	0	0.00	71.80	1	1,315	0.08%
2023/12/20	0	0.00	1	73.70	72.50	-1	1,324	-0.08%
2023/12/19	1	72.10	0	0.00	72.90	1	1,374	0.07%
2023/12/15	0.1	74.00	1	74.50	73.60	-1	1,504	-0.06%
2023/12/14	1	71.50	0	0.00	71.50	1	1,432	0.07%
2023/12/13	0	0.00	1	71.30	71.10	-1	1,428	-0.07%
2023/12/01	1	75.60	0	0.00	75.10	1	1,451	0.07%
2023/11/30	6	76.00	3	76.20	76.40	3	1,432	0.21%
2023/11/29	0	0.00	15	74.00	73.50	-15	1,376	-1.09%
2023/11/28	3	72.20	0	0.00	72.50	3	1,368	0.22%
2023/11/27	1	72.10	0	0.00	72.00	1	1,368	0.07%
2023/11/24	2	74.30	2	73.80	73.60	0	1,379	0.00%
2023/11/22	0	0.00	0.1	73.40	73.20	-0.1	1,364	0.00%
2023/11/21	10	74.22	2	74.20	73.00	8	1,370	0.58%
2023/11/20	3	73.30	1	72.80	73.50	2	1,372	0.15%
2023/11/17	2	71.30	0	0.00	71.80	2	1,356	0.15%
2023/11/15	1	70.60	3	70.60	70.90	-2	1,353	-0.15%
2023/11/14	0	0.00	0	69.50	69.70	0	1,355	0.00%
2023/11/13	0	0.00	0	69.23	69.00	0	1,364	0.00%
2023/11/09	1	69.80	0	0.00	69.10	1	1,384	0.07%
2023/11/08	0	0.00	0	70.80	70.40	0	1,410	0.00%
2023/11/06	0	0.00	0.1	71.40	71.70	-0.1	1,452	0.00%
2023/11/01	2	70.80	0	0.00	70.00	2	1,467	0.14%
2023/10/31	0.1	69.44	0	0.00	68.40	0.1	1,451	0.01%
2023/10/30	0	0.00	1.1	71.35	71.20	-1.1	1,464	-0.07%
2023/10/27	0.1	70.96	0	0.00	70.50	0.1	1,467	0.01%
2023/10/26	3	71.60	0	0.00	70.80	3	1,490	0.20%
2023/10/24	0	0.00	10	69.60	70.30	-10	1,512	-0.66%
2023/10/23	1	70.10	0.5	69.60	69.60	0.5	1,538	0.03%
2023/10/20	2	70.35	0	0.00	70.90	2	1,568	0.13%
2023/10/19	0	68.80	2	68.70	69.00	-2	1,628	-0.12%
2023/10/16	1	71.70	0	0.00	71.40	1	1,655	0.06%
2023/10/13	1	72.00	3	72.57	73.00	-2	1,712	-0.12%
2023/10/11	0	72.20	0	72.50	71.90	0	1,791	0.00%
2023/10/05	0	0.00	1	73.60	73.30	-1	1,959	-0.05%
2023/10/04	1	72.20	0.1	73.40	73.40	0.9	2,255	0.04%
2023/10/02	2	73.70	3	73.30	74.00	-1	2,715	-0.04%
2023/09/28	0	71.90	0	0.00	72.20	0	2,973	0.00%
2023/09/27	2	71.85	1	72.10	71.40	1	2,993	0.03%
2023/09/26	5	72.26	3	74.07	72.10	2	2,996	0.07%
2023/09/25	0	0.00	2	75.50	75.00	-2	2,978	-0.07%
2023/09/22	8	73.98	3	75.10	75.60	5	2,981	0.17%
2023/09/21	1	79.20	3	79.40	76.20	-2	2,932	-0.07%
2023/09/20	1	80.80	1.1	81.65	78.60	-0.1	2,855	0.00%
2023/09/14	4	80.10	3	80.30	79.80	1	2,922	0.03%
2023/09/13	2	79.15	1.1	79.07	79.50	0.9	2,937	0.03%
2023/09/08	3	77.90	0	0.00	77.30	3	3,371	0.09%
2023/09/07	15	80.07	3	80.03	78.90	12	3,536	0.34%
2023/09/06	0	0.00	0	80.30	80.20	0	3,622	0.00%
2023/09/01	0	0.00	0	79.60	78.70	0	3,729	0.00%
2023/08/30	3	79.00	0	0.00	78.70	3	3,975	0.08%
2023/08/29	0	0.00	3	77.33	78.30	-3	4,038	-0.07%
2023/08/25	1	77.00	1	77.11	76.90	0	4,037	0.00%
2023/08/24	1	77.97	0	0.00	77.30	1	4,045	0.03%
2023/08/18	0	0.00	1	75.00	75.10	-1	4,085	-0.02%
2023/08/17	0	73.40	2	75.30	75.40	-2	4,081	-0.05%
2023/08/16	1	71.80	0	0.00	74.00	1	4,078	0.02%
2023/08/15	0	73.13	0	0.00	73.20	0	4,084	0.00%
2023/08/14	2	71.50	0	0.00	72.20	2	4,086	0.05%
2023/08/11	0	0.00	1	76.10	75.00	-1	4,059	-0.02%
2023/08/10	12	75.75	2	75.50	75.80	10	4,061	0.25%
2023/08/09	0	78.20	80	78.01	77.50	-80	4,064	-1.97%
2023/08/07	2	79.60	0	0.00	79.60	2	4,103	0.05%
2023/08/04	2	78.85	3.1	78.03	78.30	-1.1	4,104	-0.03%
2023/08/02	0.1	78.82	1	77.60	77.70	-0.9	4,126	-0.02%
2023/08/01	0.1	79.85	1	79.50	79.70	-0.9	4,102	-0.02%
2023/07/31	1	80.40	0	80.00	79.30	1	4,107	0.02%
2023/07/28	5	80.48	1	80.80	80.80	4	4,095	0.10%
2023/07/27	0	80.10	0.1	79.50	79.90	0	4,088	0.00%
2023/07/25	0	0.00	1	80.70	80.80	-1	4,105	-0.02%
2023/07/24	3	79.07	0	0.00	78.30	3	4,093	0.07%
2023/07/21	0	0.00	1	82.20	82.20	-1	4,065	-0.02%
2023/07/20	0.2	83.90	0	0.00	83.90	0.2	4,107	0.00%
2023/07/19	0	0.00	1	83.70	83.10	-1	4,145	-0.02%
2023/07/18	1	84.20	6	86.30	84.00	-5	4,258	-0.12%
2023/07/17	1	87.10	0	0.00	86.80	1	4,285	0.02%
2023/07/14	3	87.50	2	87.40	87.70	1	4,293	0.02%
2023/07/13	8	88.11	13	88.44	86.60	-5	4,279	-0.12%
2023/07/12	21	90.19	17	88.86	88.40	4	4,230	0.09%
2023/07/11	26.1	91.89	23.1	92.26	90.50	3	4,143	0.07%
2023/07/10	13.1	91.38	15.1	91.41	90.40	-2.1	3,887	-0.05%
2023/07/07	9	87.22	1	86.70	86.70	8	3,557	0.22%
2023/07/06	11	87.97	8	87.59	88.00	3	3,479	0.09%
2023/07/05	5	84.70	3	84.40	83.90	2	3,244	0.06%
2023/07/04	1	83.30	11	84.20	84.20	-10	3,256	-0.31%
2023/07/03	3	83.27	3	84.00	83.10	0	3,271	0.00%
2023/06/30	2	84.20	0	0.00	83.80	2	3,256	0.06%
2023/06/29	0	0.00	1	84.10	83.30	-1	3,262	-0.03%
2023/06/27	35	84.92	0	0.00	83.20	35	3,418	1.02%
2023/06/26	21	85.20	2	85.55	84.50	19	3,399	0.56%
2023/06/21	31	86.71	0	0.00	86.70	31	3,392	0.91%
2023/06/20	4	87.88	0	0.00	88.00	4	3,370	0.12%
2023/06/19	0	0.00	1	86.60	86.10	-1	3,333	-0.03%
2023/06/16	5	86.80	0	0.00	86.10	5	3,331	0.15%
2023/06/15	4	89.15	8	89.23	88.60	-4	3,330	-0.12%
2023/06/14	6	88.12	4	89.02	90.20	2	3,207	0.06%
2023/06/13	8	87.41	44	86.75	86.50	-36	3,047	-1.18%
2023/06/12	0	85.30	16	84.98	85.40	-16	2,895	-0.55%
2023/06/09	0	82.70	0	0.00	82.80	0	2,852	0.00%
2023/06/08	0	0.00	1	83.50	82.70	-1	2,862	-0.03%
2023/06/07	8	83.25	11.1	84.74	84.70	-3.1	2,898	-0.11%
2023/06/06	9	83.81	74	82.93	82.00	-65	2,862	-2.27%
2023/06/05	79.2	85.57	4.5	87.35	85.20	74.7	2,812	2.66%
2023/06/02	3	80.90	1	83.40	82.20	2	2,698	0.07%
2023/06/01	3	79.34	1	79.70	79.50	2	2,686	0.08%
2023/05/31	0	0.00	0.1	79.60	79.70	-0.1	2,906	0.00%
2023/05/30	0.1	79.20	0	0.00	79.10	0.1	2,948	0.00%
2023/05/29	0	79.00	3	79.33	80.60	-3	2,940	-0.10%
2023/05/25	1.1	78.48	1	77.60	77.30	0.1	2,952	0.00%
2023/05/23	0.1	77.60	0	0.00	77.60	0.1	2,997	0.00%
2023/05/19	0	0.00	2	78.10	78.00	-2	3,019	-0.07%
2023/05/18	3	77.53	0	0.00	77.40	3	3,035	0.10%
2023/05/16	0	0.00	2	76.50	76.60	-2	3,082	-0.06%
2023/05/12	0	74.30	2	74.20	75.50	-2	3,123	-0.06%
2023/05/11	1	76.96	2	75.80	75.20	-1	3,118	-0.03%
2023/05/10	0	77.30	1	76.50	77.40	-1	3,148	-0.03%
2023/05/09	2	76.65	0	0.00	76.50	2	3,168	0.06%
2023/05/08	6	78.70	0	0.00	78.30	6	3,218	0.19%
2023/05/04	0	78.40	1	78.40	78.30	-1	3,464	-0.03%
2023/05/03	1	78.60	0	0.00	78.90	1	3,511	0.03%
2023/05/02	3	78.90	9.1	78.85	79.00	-6.1	3,566	-0.17%
2023/04/28	2	76.95	0	0.00	77.90	2	3,645	0.05%
2023/04/27	1	77.59	0	0.00	76.30	1	3,616	0.03%
2023/04/26	4	76.42	12	75.89	76.70	-8	3,627	-0.22%
2023/04/25	7	77.17	0	0.00	77.00	7	3,610	0.19%
2023/04/24	3	78.70	2	80.20	80.00	1	3,603	0.03%
2023/04/21	20.3	80.18	15	80.18	79.10	5.3	3,573	0.15%
2023/04/20	4	84.55	2	85.10	83.50	2	3,464	0.06%
2023/04/19	3.1	86.71	5	86.56	86.50	-1.9	3,429	-0.06%
2023/04/18	3	87.60	10	87.97	87.60	-7	3,431	-0.20%
2023/04/17	10	87.95	0	0.00	88.70	10	3,425	0.29%
2023/04/14	2	89.10	0	0.00	88.40	2	3,408	0.06%
2023/04/13	3	88.48	2	89.20	88.20	1	3,425	0.03%
2023/04/12	0	0.00	2	89.10	90.40	-2	3,410	-0.06%
2023/04/10	6	91.12	5	91.02	90.50	1	3,427	0.03%
2023/04/07	1	91.70	0	91.70	92.30	1	3,421	0.03%
2023/03/31	0	90.70	0	0.00	90.70	0	3,404	0.00%
2023/03/29	5	90.30	0	0.00	89.80	5	3,455	0.15%
2023/03/28	2	91.45	2	92.00	91.70	0	3,436	0.00%
2023/03/27	1	90.10	1	90.30	90.00	0	3,372	0.00%
2023/03/24	1	90.30	0	0.00	90.80	1	3,391	0.03%
2023/03/23	3	90.50	6	90.20	90.20	-3	3,374	-0.09%
2023/03/22	1.1	90.31	1	90.10	90.70	0.1	3,380	0.00%
2023/03/21	0	0.00	1	90.20	89.70	-1	3,382	-0.03%
2023/03/20	4	90.70	14	91.21	89.90	-10	3,390	-0.29%
2023/03/17	2	87.30	2	88.70	88.50	0	3,318	0.00%
2023/03/16	1	87.00	2	87.00	86.80	-1	3,310	-0.03%
2023/03/15	0	0.00	5	87.80	86.80	-5	3,365	-0.15%
2023/03/14	1	87.60	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	88.40	0	0.00	88.40	1	3,426	0.03%
2023/03/10	20	89.73	3	89.97	88.90	17	3,468	0.49%
2023/03/09	2	92.60	4	92.35	92.00	-2	3,536	-0.06%
2023/03/08	1	91.90	0	0.00	92.30	1	3,547	0.03%
2023/03/07	8	92.35	5	92.34	92.50	3	3,544	0.08%
2023/03/06	4	89.90	16	90.14	90.70	-12	3,527	-0.34%
2023/03/03	15	88.42	5	89.54	89.20	10	3,536	0.28%
2023/03/02	7	91.60	2	91.95	90.80	5	3,372	0.15%
2023/02/24	0	0.00	3	95.20	93.10	-3	3,413	-0.09%
2023/02/22	4	94.20	2	94.50	93.20	2	3,543	0.06%
2023/02/21	6	97.55	1	97.20	97.10	5	3,626	0.14%
2023/02/20	2	96.70	2	96.50	97.50	0	3,771	0.00%
2023/02/17	3	97.13	0	0.00	96.50	3	4,007	0.07%
2023/02/16	5	96.62	0	0.00	97.90	5	4,067	0.12%
2023/02/15	0	0.00	1	96.60	95.90	-1	4,178	-0.02%
2023/02/14	7	96.90	7	97.16	97.00	0	4,192	0.00%
2023/02/13	0	0.00	2	95.60	96.10	-2	4,328	-0.05%
2023/02/10	1	95.80	5	98.12	95.20	-4	4,382	-0.09%
2023/02/09	1.1	99.07	2	98.75	98.30	-0.9	4,372	-0.02%
2023/02/07	2	97.20	1	97.60	97.60	1	4,395	0.02%
2023/02/06	3	97.70	2	97.60	96.90	1	4,427	0.02%
2023/02/03	4	99.93	5	100.70	98.20	-1	4,387	-0.02%
2023/02/02	4	99.18	7	99.83	100.00	-3	4,351	-0.07%
2023/02/01	5	97.52	2	96.90	96.70	3	4,263	0.07%
2023/01/31	1	96.00	3	94.87	96.30	-2	4,303	-0.05%
2023/01/30	0	0.00	3	93.20	94.80	-3	4,295	-0.07%
2023/01/16	5	89.26	2	89.55	90.00	3	4,315	0.07%
2023/01/13	0	0.00	2	90.75	87.70	-2	4,344	-0.05%
2023/01/12	3	91.50	2	92.00	89.20	1	4,404	0.02%
2023/01/11	2	90.35	3	90.53	90.40	-1	4,408	-0.02%
2023/01/10	0	0.00	2	90.45	89.80	-2	4,472	-0.04%
2023/01/09	0	0.00	3	90.07	90.50	-3	4,547	-0.07%
2023/01/06	12	88.18	12	88.43	88.80	0	4,610	0.00%
2023/01/04	2	86.30	0	0.00	85.90	2	4,801	0.04%
2023/01/03	0	0.00	3	86.07	86.20	-3	4,956	-0.06%
2022/12/30	1	86.00	3	85.53	84.60	-2	5,051	-0.04%
2022/12/29	2	85.50	2	84.70	85.10	0	5,112	0.00%
2022/12/28	6	86.90	1	85.90	86.00	5	5,227	0.10%
2022/12/27	0.3	89.36	1	89.40	88.80	-0.8	5,318	-0.01%
2022/12/26	2	86.25	0	0.00	88.30	2	5,391	0.04%
2022/12/23	3	86.80	0	0.00	86.90	3	5,515	0.05%
2022/12/22	3	86.40	3	87.30	86.90	0	5,581	0.00%
2022/12/21	4	89.10	5	88.04	87.60	-1	5,715	-0.02%
2022/12/20	0	0.00	2	90.85	88.50	-2	5,847	-0.03%
2022/12/19	2	89.75	1	90.40	90.90	1	6,017	0.02%
2022/12/16	1	92.90	0	0.00	93.20	1	6,155	0.02%
2022/12/15	2	95.20	1	95.30	95.40	1	6,214	0.02%
2022/12/14	1	94.60	0	0.00	95.90	1	6,247	0.02%
2022/12/13	0.2	94.50	2	94.00	93.80	-1.8	6,275	-0.03%
2022/12/12	2.1	94.71	0	0.00	95.00	2.1	6,289	0.03%
2022/12/09	0.2	97.60	1	98.00	96.10	-0.8	6,319	-0.01%
2022/12/08	1	96.50	3	96.77	97.10	-2	6,371	-0.03%
2022/12/06	3	99.97	10	101.50	99.80	-7	6,454	-0.11%
2022/12/05	20	104.85	15	103.37	103.00	5	6,541	0.08%
2022/12/02	2	102.25	2	103.00	102.50	0	6,546	0.00%
2022/12/01	5	101.10	16	101.47	102.00	-11	6,589	-0.17%
2022/11/30	2	99.05	4	99.00	98.10	-2	6,601	-0.03%
2022/11/29	0	0.00	3	97.93	98.30	-3	6,693	-0.04%
2022/11/28	1	97.30	9	97.71	97.80	-8	6,786	-0.12%
2022/11/25	11	97.75	8	96.11	96.00	3	6,967	0.04%
2022/11/24	10	98.35	10	98.80	98.80	0	6,996	0.00%
2022/11/23	2	99.25	3	100.33	98.30	-1	7,077	-0.01%
2022/11/22	5	99.12	2	99.90	98.30	3	7,184	0.04%
2022/11/21	4	100.75	4	100.38	100.00	0	7,322	0.00%
2022/11/18	7	101.71	8	102.70	99.60	-1	7,455	-0.01%
2022/11/17	1	100.50	6	101.25	102.00	-5	7,553	-0.07%
2022/11/16	12	99.52	6	98.45	98.30	6	7,672	0.08%
2022/11/15	7	98.54	8	98.39	101.00	-1	7,668	-0.01%
2022/11/14	6	94.68	2	95.15	95.30	4	8,013	0.05%
2022/11/11	12	95.58	1	95.10	93.60	11	8,238	0.13%
2022/11/10	2	92.95	3	93.67	93.00	-1	8,202	-0.01%
2022/11/09	11	94.34	11	94.55	94.30	0	8,285	0.00%
2022/11/08	1	93.70	2	91.90	90.40	-1	8,385	-0.01%
2022/11/07	1	91.00	1	91.60	91.10	0	8,445	0.00%
2022/11/04	2	90.00	5	90.50	91.10	-3	8,609	-0.03%
2022/11/03	2	89.60	2	89.60	89.90	0	8,677	0.00%
2022/11/02	2	89.30	2	89.50	89.40	0	8,945	0.00%
2022/11/01	2	87.10	3	87.67	87.70	-1	8,968	-0.01%
2022/10/31	5	87.50	9	87.03	87.00	-4	9,084	-0.04%
2022/10/28	2	84.85	2	83.95	83.90	0	9,165	0.00%
2022/10/27	2	84.40	3	85.77	85.90	-1	9,348	-0.01%
2022/10/26	1	81.60	0	0.00	81.90	1	9,542	0.01%
2022/10/25	3	83.10	0	0.00	82.50	3	9,588	0.03%
2022/10/24	0	0.00	12	85.67	85.00	-12	9,723	-0.12%
2022/10/21	5	85.92	0	0.00	84.00	5	9,912	0.05%
2022/10/20	2	85.80	3	86.30	86.20	-1	10,050	-0.01%
2022/10/19	1	88.60	2	86.25	85.80	-1	10,335	-0.01%
2022/10/18	12	87.58	2	87.75	87.90	10	10,432	0.10%
2022/10/17	2	84.15	4	85.63	86.80	-2	10,554	-0.02%
2022/10/14	4	88.63	4	89.58	89.10	0	10,742	0.00%
2022/10/13	3	85.37	1	88.20	83.00	2	11,153	0.02%
2022/10/12	1	90.80	1	90.50	90.00	0	11,255	0.00%
2022/10/11	4	91.23	2	90.90	90.80	2	11,414	0.02%
2022/10/07	4	98.73	5	98.24	97.50	-1	11,748	-0.01%
2022/10/06	6	101.42	1	101.50	101.50	5	11,787	0.04%
2022/10/05	2	100.45	1	100.00	99.80	1	11,825	0.01%
2022/10/04	1	99.60	7	98.21	101.00	-6	11,829	-0.05%
2022/10/03	1	94.70	1	94.40	94.80	0	12,009	0.00%
2022/09/30	2	93.20	1	88.40	95.00	1	12,487	0.01%
2022/09/29	5	92.92	1	92.11	91.10	4	12,909	0.03%
2022/09/28	3	97.70	4	94.63	90.70	-1	13,222	-0.01%
2022/09/27	2	99.05	2	98.85	99.60	0	13,774	0.00%
2022/09/26	8	101.33	4.1	103.44	98.50	3.9	14,054	0.03%
2022/09/23	7	111.79	1	111.00	107.00	6	14,215	0.04%
2022/09/22	0	0.00	4.1	111.75	114.00	-4.1	14,252	-0.03%
2022/09/21	2.1	110.98	2.1	110.02	110.00	0.1	14,266	0.00%
2022/09/20	1.1	111.57	3	111.33	113.00	-2	14,345	-0.01%
2022/09/19	2	109.50	1	109.50	109.50	1	14,511	0.01%
2022/09/15	3	113.17	3	113.50	111.50	0	14,736	0.00%
2022/09/14	0	0.00	8	109.31	114.00	-8	14,959	-0.05%
2022/09/13	0	0.00	0.3	113.50	111.50	-0.3	15,080	0.00%
2022/09/12	6	113.25	4	112.75	112.50	2	15,194	0.01%
2022/09/08	1	107.50	2	107.75	110.00	-1	15,217	-0.01%
2022/09/07	0.1	106.50	2	103.50	105.00	-2	15,282	-0.01%
2022/09/06	2.1	108.01	1	106.00	107.00	1.1	15,312	0.01%
2022/09/05	9.2	111.63	2	110.75	110.50	7.2	15,354	0.05%
2022/09/02	8	112.88	8	114.38	115.00	0	15,372	0.00%
2022/09/01	6	114.42	2	114.00	113.00	4	15,352	0.03%
2022/08/31	9	115.28	3	115.67	115.50	6	15,307	0.04%
2022/08/30	5	116.50	2.2	117.00	117.00	2.9	15,517	0.02%
2022/08/29	3.1	112.53	3	113.83	116.00	0.1	15,566	0.00%
2022/08/26	1	119.50	1	118.94	115.50	0	15,485	0.00%
2022/08/25	0	0.00	3	116.33	117.00	-3	15,471	-0.02%
2022/08/24	7	114.36	5	114.60	113.00	2	15,425	0.01%
2022/08/23	4.1	112.63	6	114.25	115.50	-1.9	15,405	-0.01%
2022/08/22	7	112.86	6	112.00	111.50	1	15,309	0.01%
2022/08/19	14	112.97	15	113.50	113.00	-1	15,226	-0.01%
2022/08/18	6	106.67	15	106.20	109.00	-9	14,800	-0.06%
2022/08/17	10	103.95	5	103.60	102.50	5	14,631	0.03%
2022/08/16	5	105.20	8	105.06	104.50	-3	14,638	-0.02%
2022/08/15	13	105.62	13	104.81	105.50	0	14,659	0.00%
2022/08/12	1	101.50	0	0.00	101.50	1	14,467	0.01%
2022/08/11	3	101.33	11	102.18	99.60	-8	14,453	-0.06%
2022/08/10	6	99.82	7	99.29	98.50	-1	14,537	-0.01%
2022/08/09	7	100.19	12	101.50	101.00	-5	14,513	-0.03%
2022/08/08	12	98.73	9	99.10	99.50	3	14,328	0.02%
2022/08/05	1	96.72	2	97.90	98.80	-1	14,409	-0.01%
2022/08/04	19	92.21	21	93.04	95.00	-2	14,382	-0.01%
2022/08/03	13	94.28	13	94.12	93.20	0	14,364	0.00%
2022/08/02	16	96.11	9	96.36	96.20	7	14,293	0.05%
2022/08/01	2	101.25	2	100.51	100.50	0	14,116	0.00%
2022/07/29	8	101.38	7	101.79	102.50	1	14,118	0.01%
2022/07/28	4	100.00	3	99.47	98.50	1	14,034	0.01%
2022/07/27	5	99.70	7	98.07	99.50	-2	13,908	-0.01%
2022/07/26	25	98.73	27	99.09	97.40	-2	13,776	-0.01%
2022/07/25	5	100.02	4	100.13	100.50	1	13,539	0.01%
2022/07/22	6	100.41	10	100.32	99.10	-4	13,580	-0.03%
2022/07/21	5	100.80	8	101.06	101.50	-3	13,675	-0.02%
2022/07/20	10	99.14	21.2	98.72	99.30	-11.2	13,520	-0.08%
2022/07/19	16	93.88	14	94.63	94.30	2	13,162	0.02%
2022/07/18	4	94.93	4	93.75	93.00	0	13,027	0.00%
2022/07/15	28.1	92.81	28	92.85	93.00	0	12,806	0.00%
2022/07/14	8	88.28	13	88.22	88.00	-5	12,375	-0.04%
2022/07/13	3	84.17	2.1	85.16	83.50	0.9	12,311	0.01%
2022/07/12	0	83.50	0	0.00	82.00	0	12,306	0.00%
2022/07/11	19.1	87.07	18	86.89	87.90	1.1	12,314	0.01%
2022/07/08	7.1	88.00	3	88.33	88.50	4.1	12,130	0.03%
2022/07/07	30	84.62	28	85.13	85.00	2	11,708	0.02%
2022/07/06	8	87.26	10.1	85.10	83.50	-2.1	11,235	-0.02%
2022/07/05	32.1	90.51	21	88.13	90.10	11.1	10,979	0.10%
2022/07/04	43	95.62	24	96.16	90.90	19	10,346	0.18%
2022/07/01	19	105.92	13	104.15	101.00	6	10,130	0.06%
2022/06/30	13	115.08	16	113.22	112.00	-3	9,861	-0.03%
2022/06/29	6	121.33	2	123.25	124.00	4	9,795	0.04%
2022/06/28	9	123.39	3	124.33	124.50	6	10,015	0.06%
2022/06/27	4	123.50	6	124.00	125.00	-2	10,509	-0.02%
2022/06/24	6	118.08	7	117.43	116.50	-1	10,563	-0.01%
2022/06/23	9	117.50	5	117.40	119.00	4	10,810	0.04%
2022/06/22	4	116.50	6	118.08	119.50	-2	11,550	-0.02%
2022/06/21	2	118.00	5	117.80	118.00	-3	11,540	-0.03%
2022/06/20	6	114.58	3	112.33	108.50	3	11,618	0.03%
2022/06/17	7	118.50	3	118.00	118.50	4	11,816	0.03%
2022/06/16	7	125.07	2	129.00	120.50	5	12,158	0.04%
2022/06/15	0	0.00	1	127.01	126.50	-1	12,606	-0.01%
2022/06/14	3.1	133.10	4	131.25	131.00	-0.9	13,160	-0.01%
2022/06/13	0	0.00	2	130.00	133.50	-2	13,413	-0.01%
2022/06/10	1	133.50	1	133.00	132.50	0	13,626	0.00%
2022/06/09	3	134.17	3.1	134.15	134.50	-0.1	13,963	0.00%
2022/06/08	4	132.14	4.1	133.51	133.50	0	14,265	0.00%
2022/06/07	3	130.00	6	130.08	130.00	-3	14,193	-0.02%
2022/06/06	2	128.00	1	127.00	127.00	1	14,134	0.01%
2022/06/02	8.1	127.43	8	128.88	127.50	0.1	14,263	0.00%
2022/06/01	5	126.20	4.1	126.63	126.00	0.9	14,291	0.01%
2022/05/31	4	126.63	4	126.38	126.50	0	14,344	0.00%
2022/05/30	0	0.00	8	123.06	125.00	-8	14,311	-0.06%
2022/05/27	4	120.25	1	121.50	119.00	3	14,305	0.02%
2022/05/26	0	121.50	0	0.00	119.50	0	14,337	0.00%
2022/05/25	1	117.06	5	120.30	120.50	-4	14,351	-0.03%
2022/05/24	3	119.67	3	116.00	115.50	0	14,427	0.00%
2022/05/23	7	122.36	8.1	122.12	121.00	-1.1	14,403	-0.01%
2022/05/20	1	119.00	1	119.50	119.00	0	14,368	0.00%
2022/05/19	4	118.38	1	120.00	120.00	3	14,446	0.02%
2022/05/18	1	122.00	2	119.75	121.00	-1	14,456	-0.01%
2022/05/17	0	0.00	4	116.00	117.00	-4	14,241	-0.03%
2022/05/16	2	114.00	3	114.00	113.00	-1	14,299	-0.01%
2022/05/13	2	113.75	4	113.88	113.50	-2	14,329	-0.01%
2022/05/12	9	110.72	9	110.78	108.50	0	14,376	0.00%
2022/05/11	1	112.00	1	114.00	112.00	0	14,608	0.00%
2022/05/10	1	110.50	4	111.13	113.50	-3	14,616	-0.02%
2022/05/09	2	111.25	2	112.25	108.50	0	14,710	0.00%
2022/05/06	2	116.00	6	114.92	116.00	-4	14,893	-0.03%
2022/05/05	3	113.67	2	113.75	113.00	1	14,931	0.01%
2022/05/04	3	111.50	6	111.50	112.00	-3	14,911	-0.02%
2022/05/03	6	105.83	0	0.00	108.00	6	14,981	0.04%
2022/04/29	1	105.00	4	105.50	105.00	-3	15,109	-0.02%
2022/04/28	5.2	102.42	1	102.50	102.50	4.2	15,062	0.03%
2022/04/27	6	104.17	3	102.67	106.00	3	14,925	0.02%
2022/04/25	3	109.17	13	110.50	110.00	-10	14,715	-0.07%
2022/04/22	5.2	116.88	1	116.50	115.00	4.2	14,672	0.03%
2022/04/21	3	122.50	2	123.75	123.00	1	14,735	0.01%
2022/04/20	4	121.26	2	123.00	122.50	2	14,857	0.01%
2022/04/19	6	123.00	7	123.36	121.00	-1	15,002	-0.01%
2022/04/18	7	122.36	1	123.50	119.50	6	15,138	0.04%
2022/04/15	4	126.50	0	0.00	123.00	4	15,233	0.03%
2022/04/14	4	130.75	6	132.25	130.50	-2	15,425	-0.01%
2022/04/13	7	129.36	6	130.08	130.50	1	15,411	0.01%
2022/04/11	4	127.00	7	128.50	128.50	-3	15,497	-0.02%
2022/04/08	7.3	126.40	7	126.71	128.00	0.3	15,499	0.00%
2022/04/07	8	128.06	9	126.39	124.50	-1	15,528	-0.01%
2022/04/06	2	131.00	3	129.83	130.50	-1	15,634	-0.01%
2022/04/01	15.1	130.73	12	133.08	133.50	3.1	15,910	0.02%
2022/03/31	15.5	133.55	11	133.50	133.00	4.5	16,040	0.03%
2022/03/30	23	137.15	30	138.17	137.50	-7	15,779	-0.04%
2022/03/29	5	136.18	4	133.88	131.00	1	15,296	0.01%
2022/03/28	12	134.42	11	135.77	136.50	1	15,114	0.01%
2022/03/25	15	138.77	20	139.60	134.00	-5	14,809	-0.03%
2022/03/24	18	131.28	14	132.07	134.50	4	14,028	0.03%
2022/03/23	7	131.93	10	133.00	130.50	-3	13,891	-0.02%
2022/03/22	3	132.50	3	132.49	132.00	0	13,907	0.00%
2022/03/21	11	131.50	20	130.45	131.50	-9	13,712	-0.07%
2022/03/18	18	128.67	10	127.60	129.50	8	13,415	0.06%
2022/03/17	16	125.53	16.2	125.33	127.00	-0.1	13,097	0.00%
2022/03/16	15	116.03	14	115.96	115.50	1	12,561	0.01%
2022/03/15	5.3	120.56	6	119.08	116.00	-0.7	12,323	-0.01%
2022/03/14	2	119.50	1	119.03	120.50	1	12,224	0.01%
2022/03/11	12	116.54	13	116.62	117.50	-1	12,051	-0.01%
2022/03/10	1	113.00	14	115.61	118.00	-13	11,755	-0.11%
2022/03/09	3	109.67	1	110.50	107.50	2	11,998	0.02%
2022/03/08	4	108.50	13	108.77	106.00	-9	12,521	-0.07%
2022/03/07	13	108.54	4	107.63	108.00	9	12,436	0.07%
2022/03/04	3	117.33	4	118.13	117.00	-1	12,518	-0.01%
2022/03/03	2	116.25	5	117.00	114.50	-3	12,739	-0.02%
2022/03/02	7	113.14	5	112.90	115.50	2	12,940	0.02%
2022/03/01	9	110.50	8	108.94	111.00	1	13,007	0.01%
2022/02/25	3	105.67	7.1	104.31	107.50	-4.1	13,312	-0.03%
2022/02/24	3	102.33	2	100.50	101.00	1	13,622	0.01%
2022/02/23	2	107.50	2	107.00	107.00	0	13,708	0.00%
2022/02/22	6	108.58	1	109.50	107.00	5	14,312	0.03%
2022/02/21	4	114.13	3	113.00	113.00	1	14,773	0.01%
2022/02/18	10	117.40	15	117.27	117.50	-5	15,619	-0.03%
2022/02/17	4	116.25	1	117.50	116.00	3	16,741	0.02%
2022/02/16	10.1	116.65	3	117.50	116.00	7.1	17,296	0.04%
2022/02/15	2	116.75	4	117.00	115.00	-2	17,696	-0.01%
2022/02/14	3	115.83	0	0.00	114.50	3	18,179	0.02%
2022/02/11	7	117.93	23	118.98	120.50	-16	18,412	-0.09%
2022/02/10	3	114.50	2	113.00	113.50	1	18,570	0.01%
2022/02/09	0	0.00	16	111.63	115.50	-16	18,977	-0.08%
2022/02/08	9	110.06	13	108.69	109.00	-4	19,452	-0.02%
2022/02/07	1	108.00	0	0.00	106.50	1	19,958	0.01%
2022/01/26	1	105.50	3.1	105.68	106.00	-2.1	20,938	-0.01%
2022/01/25	35	106.87	0	0.00	105.00	35	22,199	0.16%
2022/01/24	1	107.00	25	108.20	112.00	-24	23,333	-0.10%
2022/01/21	1	107.50	1	111.00	107.50	0	24,393	0.00%
2022/01/20	0.1	112.00	0	0.00	113.00	0.1	24,821	0.00%
2022/01/18	11	116.00	25	119.34	116.00	-14	27,585	-0.05%
2022/01/17	14	118.46	0	0.00	118.50	14	27,949	0.05%
2022/01/14	2.1	112.93	3	111.17	115.50	-0.9	28,705	0.00%
2022/01/13	5.2	114.50	0	0.00	114.50	5.2	29,333	0.02%
2022/01/12	2	117.25	4	116.50	116.50	-2	30,283	-0.01%
2022/01/11	17	118.94	0.2	118.17	117.50	16.9	31,864	0.05%
2022/01/10	9	123.50	7	123.79	125.50	2	32,869	0.01%
2022/01/07	15	125.23	4	124.88	123.50	11	33,851	0.03%
2022/01/06	3	133.17	15	133.13	134.00	-12	34,726	-0.03%
2022/01/05	7	134.57	1	138.50	135.00	6	35,729	0.02%
2022/01/04	4	141.63	4	143.50	141.00	0	36,751	0.00%
2022/01/03	1	148.00	1	147.50	144.50	0	38,902	0.00%
2021/12/30	3.1	143.54	1	148.00	143.00	2.1	39,815	0.01%
2021/12/29	7.1	147.85	9	147.67	146.00	-1.9	40,713	0.00%
2021/12/28	3	145.67	8	145.94	145.50	-5	41,252	-0.01%
2021/12/27	7.3	142.27	25	140.00	144.50	-17.7	41,547	-0.04%
2021/12/24	17	136.41	2	136.50	136.00	15	41,792	0.04%
2021/12/23	2	139.50	18	139.31	138.00	-16	42,607	-0.04%
2021/12/22	17	136.71	11	138.91	136.00	6	43,380	0.01%
2021/12/20	9	134.78	6	133.25	134.50	3	45,849	0.01%
2021/12/17	9	138.44	3	138.67	136.50	6	47,177	0.01%
2021/12/16	11	141.09	33	141.74	143.00	-22	48,924	-0.04%
2021/12/15	3	135.66	2.1	134.33	137.00	1	49,234	0.00%
2021/12/14	7	134.50	3	134.50	133.50	4	49,407	0.01%
2021/12/13	22.1	134.91	18	135.44	134.00	4.1	49,442	0.01%
2021/12/10	29.1	138.50	21	139.88	137.50	8.1	49,568	0.02%
2021/12/09	4	139.75	1	140.00	141.50	3	49,819	0.01%
2021/12/08	11	145.32	8	143.56	143.00	3	50,199	0.01%
2021/12/07	28	144.50	3	145.17	143.00	25	50,938	0.05%
2021/12/06	5	149.80	3	149.50	149.50	2	51,266	0.00%
2021/12/03	5	157.20	6	157.16	155.00	-1	51,575	0.00%
2021/12/02	22	154.80	26.1	153.79	156.00	-4.1	51,503	-0.01%
2021/12/01	2	148.00	2	149.00	148.00	0	51,169	0.00%
2021/11/30	10.1	150.79	4	151.38	150.00	6.1	51,467	0.01%
2021/11/29	0	0.00	12.1	147.17	148.50	-12.1	51,759	-0.02%
2021/11/26	20.6	142.62	8.1	141.72	148.50	12.5	51,975	0.02%
2021/11/25	2	145.75	2	144.50	145.50	0	51,787	0.00%
2021/11/24	6.1	143.93	4	145.25	145.00	2.1	51,859	0.00%
2021/11/23	12	152.83	9	151.72	147.00	3	51,866	0.01%
2021/11/22	10	156.05	4	156.25	153.00	6	51,979	0.01%
2021/11/19	14.1	160.74	14	160.68	156.00	0.1	52,766	0.00%
2021/11/18	19	160.08	6	159.25	157.00	13	52,749	0.02%
2021/11/17	19	164.79	29	165.29	165.50	-10	52,962	-0.02%
2021/11/16	26.1	165.91	24	164.48	159.50	2	52,558	0.00%
2021/11/15	26	155.29	21	157.14	159.00	5	51,648	0.01%
2021/11/12	18.1	152.09	23	151.78	149.00	-5	51,393	-0.01%
2021/11/11	5	150.40	9	147.50	151.50	-4	51,178	-0.01%
2021/11/10	4	143.50	4	143.88	145.00	0	50,801	0.00%
2021/11/09	13	144.96	7.1	147.36	142.00	5.9	50,612	0.01%
2021/11/08	21.2	144.27	19.1	146.41	146.50	2.2	50,327	0.00%
2021/11/05	11.1	149.00	10.1	149.38	147.50	1	50,121	0.00%
2021/11/04	34	159.78	27	160.57	150.00	7	49,748	0.01%
2021/11/03	17.1	155.36	18	156.22	160.50	-0.9	49,363	0.00%
2021/11/02	28.3	163.14	20.4	160.69	154.00	7.9	48,518	0.02%
2021/11/01	40.3	160.16	38.2	162.08	165.50	2.1	47,371	0.00%
2021/10/29	12.1	150.76	14	152.14	152.50	-1.9	46,367	0.00%
2021/10/28	17	143.47	16.2	143.34	142.50	0.8	45,320	0.00%
2021/10/27	31	141.29	43	142.37	141.50	-12	45,025	-0.03%
2021/10/26	35	140.70	35.1	142.19	140.00	-0.1	44,406	0.00%
2021/10/25	25	134.02	23.1	135.75	135.00	2	42,768	0.00%
2021/10/22	37	132.63	33	133.71	135.50	4	42,815	0.01%
2021/10/21	9	135.78	8	136.00	132.50	1	42,435	0.00%
2021/10/20	17	132.94	17.4	132.92	135.50	-0.4	42,141	0.00%
2021/10/19	52.4	134.38	62.1	136.45	129.50	-9.7	41,482	-0.02%
2021/10/18	12	129.24	11	128.86	132.00	1	40,515	0.00%
2021/10/15	16.2	124.04	26	124.58	128.50	-9.8	40,101	-0.02%
2021/10/14	28.1	116.91	15.1	118.85	117.00	13	39,579	0.03%
2021/10/13	21.2	126.79	15.2	126.09	122.00	6	39,274	0.02%
2021/10/12	32	125.23	33.5	127.11	128.50	-1.5	39,148	0.00%
2021/10/08	47	126.78	81.4	125.96	124.00	-34.4	39,173	-0.09%
2021/10/07	18.1	120.97	35	121.73	124.50	-17	37,710	-0.04%
2021/10/06	27	115.41	30	115.92	113.50	-3	37,871	-0.01%
2021/10/05	25	109.54	22	109.70	113.50	3	37,204	0.01%
2021/10/04	28.1	109.05	18	109.22	106.00	10.1	36,571	0.03%
2021/10/01	13	113.31	15.3	114.38	112.00	-2.2	36,165	-0.01%
2021/09/30	16	115.94	28	114.95	118.00	-12	36,074	-0.03%
2021/09/29	16.1	114.89	13.3	115.12	112.00	2.9	35,335	0.01%
2021/09/28	37	123.03	27	122.54	122.00	10	34,671	0.03%
2021/09/27	24.1	125.07	27.1	125.66	123.00	-3	33,883	-0.01%
2021/09/24	46.1	120.98	56.1	121.42	119.50	-10	32,349	-0.03%
2021/09/23	24	118.38	41.2	118.77	121.00	-17.2	31,055	-0.06%
2021/09/22	7.1	107.10	6	107.17	110.50	1.1	29,473	0.00%
2021/09/17	0	0.00	14.1	106.76	107.50	-14.1	29,084	-0.05%
2021/09/16	1	102.00	2	102.25	101.50	-1	28,932	0.00%
2021/09/15	17.2	102.11	7	101.14	100.50	10.2	28,857	0.04%
2021/09/14	8.1	106.64	4	107.50	106.00	4.1	28,654	0.01%
2021/09/13	24	109.35	16	110.63	106.50	8	28,806	0.03%
2021/09/10	19.2	105.04	19	106.21	108.00	0.2	28,763	0.00%
2021/09/09	7	98.41	23.2	102.55	101.50	-16.2	28,549	-0.06%
2021/09/08	9.3	95.55	9.3	96.08	94.60	0	28,436	0.00%
2021/09/07	11	98.74	4	98.33	98.60	7	28,804	0.02%
2021/09/06	28.4	105.19	11.3	104.85	103.50	17.1	29,578	0.06%
2021/09/03	45.5	104.59	29.2	102.28	103.00	16.3	29,580	0.06%
2021/09/02	20.1	110.59	12.2	111.51	106.00	7.9	29,540	0.03%
2021/09/01	19.4	110.69	18	110.44	114.00	1.4	29,120	0.00%
2021/08/31	10.1	106.33	11	108.32	109.00	-0.9	28,646	0.00%
2021/08/30	6	106.00	9	106.11	106.00	-3	28,721	-0.01%
2021/08/27	18.2	106.60	5	106.60	104.50	13.2	28,782	0.05%
2021/08/26	18.1	107.97	35.6	108.26	111.50	-17.5	29,032	-0.06%
2021/08/25	16.1	107.56	51	109.11	106.50	-35	28,704	-0.12%
2021/08/24	39	105.59	19	105.21	105.00	20	27,801	0.07%
2021/08/23	21.1	100.35	17	100.76	104.00	4.1	27,303	0.02%
2021/08/20	19.5	91.10	15.4	91.61	94.60	4.1	26,844	0.02%
2021/08/19	1.4	86.55	1.2	88.00	86.00	0.2	26,642	0.00%
2021/08/18	4.7	85.93	6	88.40	89.80	-1.3	26,569	0.00%
2021/08/17	23	87.11	3.7	88.77	84.50	19.3	26,688	0.07%
2021/08/16	10.1	90.07	7	90.77	92.00	3.1	26,509	0.01%
2021/08/13	5.3	91.37	8	90.86	90.30	-2.7	26,453	-0.01%
2021/08/12	2	94.50	12	93.56	95.60	-10	26,366	-0.04%
2021/08/11	6.1	91.15	5	91.64	93.30	1.1	26,380	0.00%
2021/08/10	26	94.59	9	95.21	96.50	17	26,198	0.06%
2021/08/09	24.3	97.35	57.5	97.44	95.40	-33.2	26,051	-0.13%
2021/08/06	6	107.58	0	0.00	106.00	6	25,867	0.02%
2021/08/05	9	108.17	6	110.08	112.50	3	25,914	0.01%
2021/08/04	11.1	109.34	13	110.15	107.00	-1.9	26,200	-0.01%
2021/08/03	3	108.67	3	107.83	108.50	0	26,113	0.00%
2021/08/02	7.1	105.08	2	106.00	106.50	5.1	26,038	0.02%
2021/07/30	10	105.30	9	107.89	102.50	1	25,949	0.00%
2021/07/29	2	104.00	19	107.24	108.00	-17	25,755	-0.07%
2021/07/28	69.2	104.03	22	104.39	104.50	47.2	25,598	0.18%
2021/07/27	36	117.75	25	119.77	112.00	11	25,361	0.04%
2021/07/26	4	116.25	20	115.48	118.00	-16	25,132	-0.06%
2021/07/23	16	113.59	1	116.50	114.00	15	24,749	0.06%
2021/07/22	13	119.73	24	120.33	121.50	-11	24,472	-0.04%
2021/07/21	23	112.04	82.3	112.29	117.00	-59.3	23,826	-0.25%
2021/07/20	64.5	108.15	13.1	111.75	106.50	51.4	23,256	0.22%
2021/07/19	16	113.41	36.2	114.00	112.50	-20.2	22,976	-0.09%
2021/07/16	91	107.21	31.5	109.87	111.00	59.5	22,765	0.26%
2021/07/15	49	99.79	103	100.31	107.00	-54	22,479	-0.24%	大賣/
2021/07/14	13	96.75	30.1	96.57	99.60	-17.1	21,925	-0.08%
2021/07/13	60.1	96.15	21	97.94	90.60	39.1	21,341	0.18%
2021/07/12	5	89.94	6	89.88	92.70	-1	20,269	-0.01%
2021/07/09	5	85.06	7	85.17	84.30	-2	20,067	-0.01%
2021/07/08	10	84.70	6	83.83	83.70	4	20,187	0.02%
2021/07/07	8	83.24	6	84.45	84.30	2	20,213	0.01%
2021/07/06	3	80.57	4	80.20	79.70	-1	20,418	0.00%
2021/07/05	3	81.17	5	80.84	80.60	-2	20,953	-0.01%
2021/07/02	2	76.95	1	78.40	79.20	1	21,542	0.00%
2021/07/01	7.3	76.51	8.5	76.07	76.10	-1.2	22,398	-0.01%
2021/06/30	1	78.70	0	0.00	78.30	1	23,111	0.00%
2021/06/29	10.4	78.69	8	78.73	77.70	2.4	23,415	0.01%
2021/06/28	9.1	82.61	7	85.59	81.50	2.1	23,399	0.01%
2021/06/25	8	85.04	17	85.78	85.00	-9	24,037	-0.04%
2021/06/24	16	83.84	10	83.68	83.10	6	24,507	0.02%
2021/06/23	8.3	82.80	7	83.03	82.90	1.3	24,570	0.01%
2021/06/22	13.2	83.76	14	85.11	81.00	-0.8	24,919	0.00%
2021/06/21	10	86.13	18	87.18	85.20	-8	25,138	-0.03%
2021/06/18	33	86.37	32.2	85.62	87.50	0.8	25,777	0.00%
2021/06/17	12	80.24	12	80.71	81.10	0	25,476	0.00%
2021/06/16	31.2	80.66	31.2	81.23	78.40	0	25,378	0.00%
2021/06/15	22	77.50	20	77.86	79.90	2	24,755	0.01%
2021/06/11	2	72.65	19	72.41	72.70	-17	23,827	-0.07%
2021/06/10	15	71.21	22	71.65	70.10	-7	23,921	-0.03%
2021/06/08	1	69.30	6	70.50	69.40	-5	23,948	-0.02%
2021/06/07	10.2	70.57	17	70.02	70.80	-6.8	23,914	-0.03%
2021/06/04	4	69.75	2.1	70.21	68.50	2	23,699	0.01%
2021/06/03	30	73.42	16	72.31	72.70	14	23,504	0.06%
2021/06/02	12	69.68	24.1	69.61	68.80	-12.1	22,927	-0.05%
2021/06/01	2	68.30	5	68.98	69.00	-3	22,715	-0.01%
2021/05/31	1	68.00	1	66.80	67.30	0	22,613	0.00%
2021/05/28	2	68.45	5	68.46	67.70	-3	22,504	-0.01%
2021/05/27	5	65.46	8	65.19	66.60	-3	22,262	-0.01%
2021/05/26	25	64.16	30.5	63.55	63.60	-5.5	22,025	-0.02%
2021/05/25	9.3	62.87	6.1	62.68	63.30	3.2	21,986	0.01%
2021/05/24	0.1	59.90	1	58.00	59.90	-0.9	21,802	0.00%
2021/05/21	0	0.00	3	56.73	56.00	-3	22,535	-0.01%
2021/05/20	2	54.90	1	56.10	55.60	1	22,687	0.00%
2021/05/19	0.1	55.50	1	54.50	54.90	-1	22,627	0.00%
2021/05/18	1	51.60	3	53.83	54.00	-2	22,512	-0.01%
2021/05/17	3	49.15	11	49.45	49.15	-8	22,514	-0.04%
2021/05/14	6	55.33	7.1	55.05	51.80	-1.1	22,385	0.00%
2021/05/13	8	55.29	7	55.09	54.80	1	22,250	0.00%
2021/05/12	25	55.03	31.8	55.16	56.00	-6.8	22,119	-0.03%
2021/05/11	5.7	54.37	0	0.00	53.60	5.7	21,817	0.03%
2021/05/10	0.9	59.20	1	59.70	58.80	-0.1	21,807	0.00%
2021/05/07	3	61.50	4	60.95	61.90	-1	21,825	0.00%
2021/05/05	13.6	60.76	11.1	60.69	58.00	2.5	21,940	0.01%
2021/05/04	2	60.59	14	59.21	60.80	-12	21,922	-0.05%
2021/05/03	10.2	61.50	14	61.84	61.60	-3.8	21,814	-0.02%
2021/04/29	8.4	65.53	11	66.48	65.10	-2.6	21,797	-0.01%
2021/04/28	3.2	66.85	3	66.07	67.30	0.2	22,200	0.00%
2021/04/27	10.5	67.71	9	66.81	66.20	1.5	22,450	0.01%
2021/04/26	4.8	68.52	2	69.70	68.20	2.8	22,748	0.01%
2021/04/23	23.1	67.57	13	68.88	68.70	10.1	23,292	0.04%
2021/04/22	101.2	69.94	77	67.88	67.10	24.2	23,909	0.10%	大買/
2021/04/21	22.2	76.46	16	75.92	74.50	6.2	24,734	0.03%
2021/04/20	45.1	74.29	40	74.82	74.90	5.1	24,436	0.02%
2021/04/19	10	70.78	5.2	70.49	70.70	4.8	24,647	0.02%
2021/04/16	2.1	70.03	1	69.00	68.60	1.1	24,760	0.00%
2021/04/15	4	68.80	6	68.87	68.80	-2	24,734	-0.01%
2021/04/14	6.2	67.21	14	68.19	68.70	-7.8	24,716	-0.03%
2021/04/13	1	69.90	24.3	71.34	68.00	-23.3	24,676	-0.09%
2021/04/12	62.2	70.59	66.1	68.49	68.00	-3.9	24,583	-0.02%
2021/04/09	22.1	75.57	34	75.84	75.00	-11.9	24,329	-0.05%
2021/04/08	85.1	72.06	55.1	73.24	74.50	30	23,755	0.13%
2021/04/07	27	68.40	30.1	68.50	69.00	-3.1	23,064	-0.01%
2021/04/06	36.1	64.04	37.1	64.42	65.80	-0.9	22,461	0.00%
2021/04/01	33	60.55	27.2	61.25	59.90	5.8	21,918	0.03%
2021/03/31	20.1	59.90	19	59.78	59.50	1.1	21,803	0.00%
2021/03/30	81	60.75	79	61.26	60.90	2	21,724	0.01%
2021/03/29	6	58.18	14	58.61	59.50	-8	21,067	-0.04%
2021/03/26	19	55.51	19	55.16	55.80	0	20,571	0.00%
2021/03/25	11.1	55.10	23	54.97	55.40	-11.9	20,466	-0.06%
2021/03/24	18.1	54.63	15	54.91	55.00	3.1	20,076	0.02%
2021/03/23	39.5	55.70	35	54.65	52.00	4.5	19,449	0.02%
2021/03/22	15	54.03	48	53.43	56.70	-33	18,413	-0.18%
2021/03/19	40	52.05	13	52.14	51.60	27	18,192	0.15%
2021/03/18	16	52.13	6	51.77	51.80	10	18,173	0.06%
2021/03/17	37	51.63	27	52.01	50.80	10	18,553	0.05%
2021/03/16	10	50.96	28	51.49	50.40	-18	19,764	-0.09%
2021/03/15	15	50.17	23	50.14	49.95	-8	20,109	-0.04%
2021/03/12	4.1	47.79	10	49.11	48.90	-6	20,161	-0.03%
2021/03/11	4	46.21	5	46.53	46.90	-1	20,259	0.00%
2021/03/10	0	0.00	1	45.00	44.70	-1	20,376	0.00%
2021/03/09	4	45.23	4	44.28	45.00	0	21,015	0.00%
2021/03/08	0	0.00	5	46.30	44.25	-5	20,995	-0.02%
2021/03/05	4	46.25	7	46.25	45.95	-3	21,053	-0.01%
2021/03/04	3	46.90	2	48.10	46.80	1	21,449	0.00%
2021/03/03	2	47.85	4	47.30	47.90	-2	21,642	-0.01%
2021/03/02	2	47.28	3	47.10	47.30	-1	21,725	0.00%
2021/02/26	7	47.61	0	0.00	47.60	7	22,034	0.03%
2021/02/25	15	48.67	3	49.03	48.60	12	22,532	0.05%
2021/02/24	17	50.19	4.5	49.93	49.40	12.5	22,516	0.06%
2021/02/23	36	51.76	46	52.28	51.80	-10	22,425	-0.04%
2021/02/22	6	50.45	8	49.23	50.80	-2	21,548	-0.01%
2021/02/19	6	46.70	0	0.00	46.20	6	21,195	0.03%
2021/02/18	1	46.50	0	0.00	46.60	1	21,117	0.00%
2021/02/17	18	47.15	2	47.20	46.25	16	21,022	0.08%
2021/02/05	7	46.19	7.2	45.82	45.65	-0.2	20,861	0.00%
2021/02/04	1.1	46.19	2	46.80	46.10	-0.9	20,786	0.00%
2021/02/03	2	47.90	2.1	47.67	47.25	-0.1	20,700	0.00%
2021/02/02	1.1	47.52	14	47.43	48.00	-13	20,514	-0.06%
2021/02/01	0	0.00	8	44.74	45.85	-8	20,331	-0.04%
2021/01/29	6	46.53	2	46.75	44.80	4	20,125	0.02%
2021/01/28	4	47.80	0	0.00	47.10	4	19,980	0.02%
2021/01/27	8	48.46	24	48.28	49.10	-16	19,843	-0.08%
2021/01/26	2	49.50	1.6	48.61	48.00	0.4	19,622	0.00%
2021/01/25	23	48.41	6	48.88	49.30	17	19,481	0.09%
2021/01/22	26.5	49.16	22	49.28	49.70	4.5	19,292	0.02%
2021/01/21	21	50.16	15	50.66	48.65	6	19,067	0.03%
2021/01/20	8.1	49.85	28	49.13	49.40	-19.9	18,548	-0.11%
2021/01/19	43	51.35	38.1	50.64	50.00	4.9	18,146	0.03%
2021/01/18	68	52.11	57	52.20	52.50	11	17,692	0.06%
2021/01/15	47	51.63	56	51.65	51.00	-9	16,927	-0.05%
2021/01/14	53	48.91	52	49.81	50.10	1	16,128	0.01%
2021/01/13	3	45.95	2.1	46.85	46.85	1	14,645	0.01%
2021/01/12	28	42.80	65	42.92	42.60	-37	14,261	-0.26%
2021/01/11	3	40.12	3	41.12	41.70	0	13,388	0.00%
2021/01/08	0	0.00	2	39.60	38.85	-2	13,094	-0.02%
2021/01/07	3	39.92	20	39.65	39.30	-17	13,116	-0.13%
2021/01/06	38	39.22	0	0.00	39.80	38	13,007	0.29%
2021/01/05	4	41.70	1	41.20	41.15	3	12,715	0.02%
2021/01/04	14.1	42.44	29	42.57	42.60	-14.9	12,539	-0.12%
2020/12/31	0	0.00	1	40.40	40.60	-1	12,196	-0.01%
2020/12/30	7	41.00	11	40.93	40.10	-4	12,164	-0.03%
2020/12/29	80	41.97	98.1	42.01	41.00	-18.1	12,057	-0.15%
2020/12/28	1	41.80	6	41.24	41.65	-5	11,676	-0.04%
2020/12/25	3	40.02	5	40.44	39.85	-2	11,341	-0.02%
2020/12/24	12.1	39.17	9	38.89	39.40	3.1	11,015	0.03%
2020/12/23	15	38.15	12	38.56	39.20	3	10,851	0.03%
2020/12/22	11	38.40	16	37.68	37.20	-5	10,783	-0.05%
2020/12/21	8	38.20	17	38.04	37.50	-9	10,875	-0.08%
2020/12/18	8	38.61	10	38.66	38.85	-2	10,875	-0.02%
2020/12/17	3	38.25	2	38.30	38.85	1	10,782	0.01%
2020/12/16	21	38.39	0	0.00	38.25	21	10,654	0.20%
2020/12/15	28	39.41	19	38.92	37.70	9	10,552	0.09%
2020/12/14	37.1	40.16	44	39.93	40.15	-6.9	10,345	-0.07%
2020/12/11	53	40.01	58	39.58	38.80	-5	10,064	-0.05%
2020/12/10	62.1	41.14	66	40.97	41.10	-3.9	9,491	-0.04%
2020/12/09	30	38.40	43	38.48	39.60	-13	8,064	-0.16%
2020/12/08	3	35.03	12	36.04	36.00	-9	7,328	-0.12%
2020/12/07	15	34.88	2	34.85	35.20	13	7,011	0.19%
2020/12/04	17	33.79	26.1	34.05	34.00	-9.1	6,711	-0.14%
2020/12/03	49.1	34.34	29	34.38	33.45	20.1	6,581	0.31%
2020/12/02	1	32.90	1	32.60	32.65	0	6,209	0.00%
2020/12/01	1	32.55	1	32.35	32.30	0	6,100	0.00%
2020/11/30	32	33.21	10	33.81	32.85	22	5,978	0.37%
2020/11/27	5	32.00	3	32.53	32.30	2	5,578	0.04%
2020/11/26	3	31.97	51	31.98	31.95	-48	5,317	-0.90%
2020/11/25	30	31.80	47	31.92	32.05	-17	5,187	-0.33%
2020/11/24	44	31.77	121	32.09	31.70	-77	4,817	-1.60%	大賣/
2020/11/23	6	29.71	9	29.76	29.80	-3	4,219	-0.07%
2020/11/20	4	29.06	26	29.18	29.65	-22	4,054	-0.54%
2020/11/19	0	0.00	7	28.45	28.50	-7	3,864	-0.18%
2020/11/18	2	28.33	0	0.00	28.15	2	3,900	0.05%
2020/11/17	12	28.50	3	28.45	28.20	9	4,074	0.22%
2020/11/16	11	28.34	1	28.30	28.35	10	4,401	0.23%
2020/11/12	46	27.88	0	0.00	27.65	46	4,634	0.99%
2020/11/11	42	27.80	0	0.00	27.80	42	4,737	0.89%
2020/11/10	0	0.00	54	27.70	27.65	-54	4,847	-1.11%
2020/11/09	31	27.88	0	0.00	27.85	31	4,878	0.64%
2020/11/06	2	27.60	0	0.00	27.40	2	4,928	0.04%
2020/11/05	3	27.55	0	0.00	27.50	3	5,017	0.06%
2020/11/03	0	0.00	1	27.30	27.35	-1	5,208	-0.02%
2020/10/30	0	0.00	2	27.10	27.10	-2	5,527	-0.04%
2020/10/29	0	0.00	2	27.30	27.55	-2	5,763	-0.03%
2020/10/28	5	27.85	0	0.00	27.65	5	5,909	0.08%
2020/10/26	1	28.55	0	0.00	28.55	1	6,239	0.02%
2020/10/23	1	28.95	0	0.00	28.95	1	6,547	0.02%
2020/10/22	5	29.46	6	29.79	29.00	-1	7,735	-0.01%
2020/10/20	0	0.00	2	28.75	29.05	-2	8,533	-0.02%
2020/10/16	2	29.05	12	28.79	28.55	-10	10,259	-0.10%
2020/10/15	6	29.30	3	28.98	29.30	3	10,442	0.03%
2020/10/14	0	0.00	1	28.20	28.60	-1	10,382	-0.01%
2020/10/13	3	27.95	0	0.00	27.75	3	10,652	0.03%
2020/10/12	1	27.95	0	0.00	27.95	1	11,226	0.01%
2020/10/07	1	28.40	0	0.00	29.00	1	12,293	0.01%
2020/10/06	1	28.30	0	0.00	28.15	1	13,119	0.01%
2020/09/29	1	27.90	0	0.00	27.70	1	13,344	0.01%
2020/09/28	10	28.00	0	0.00	28.30	10	13,463	0.07%
2020/09/25	4	27.81	0	0.00	27.50	4	13,617	0.03%
2020/09/24	2	30.30	13	30.16	29.35	-11	13,724	-0.08%
2020/09/23	0	0.00	13	29.47	30.00	-13	13,469	-0.10%
2020/09/22	0	0.00	1	29.05	29.35	-1	13,378	-0.01%
2020/09/21	0	0.00	10	29.30	29.00	-10	13,338	-0.07%
2020/09/16	1	29.70	5	29.34	29.10	-4	13,299	-0.03%
2020/09/14	2	28.95	0	0.00	28.90	2	13,345	0.01%
2020/09/11	0	0.00	1	28.50	28.35	-1	13,328	-0.01%
2020/09/10	1	28.60	0.1	28.55	28.55	0.9	13,336	0.01%
2020/09/09	11	28.82	1	28.70	28.90	10	13,371	0.07%
2020/09/08	1	28.70	0	0.00	28.90	1	13,385	0.01%
2020/09/07	31.1	29.47	42	29.30	29.35	-10.9	13,385	-0.08%
2020/09/04	1	27.60	15	27.36	27.60	-14	13,209	-0.11%
2020/09/03	0	0.00	1	27.70	27.25	-1	13,300	-0.01%
2020/09/02	1	27.45	2	27.45	27.30	-1	13,432	-0.01%
2020/08/31	0	0.00	2	26.95	26.85	-2	13,585	-0.01%
2020/08/28	3	26.70	0	0.00	26.70	3	14,029	0.02%
2020/08/26	0	0.00	4	27.05	27.10	-4	14,087	-0.03%
2020/08/25	3	26.95	3	26.93	26.75	0	14,112	0.00%
2020/08/21	12	27.27	0	0.00	27.05	12	14,326	0.08%
2020/08/20	9	27.83	7	27.16	27.00	2	14,302	0.01%
2020/08/19	6	29.73	0	0.00	30.00	6	14,482	0.04%
2020/08/18	15	30.66	73	30.57	30.40	-58	15,022	-0.39%
2020/08/17	3	30.27	5	30.25	30.40	-2	15,120	-0.01%
2020/08/14	4	29.73	3	29.43	29.80	1	15,224	0.01%
2020/08/13	2	29.13	10	29.00	29.00	-8	15,368	-0.05%
2020/08/12	22	29.02	14	29.08	29.00	8	15,414	0.05%
2020/08/11	1	29.10	6	29.03	29.05	-5	15,467	-0.03%
2020/08/10	7	30.21	4	30.06	29.45	3	15,465	0.02%
2020/08/07	5	30.60	0	0.00	30.60	5	15,450	0.03%
2020/08/06	2	30.68	7	30.46	30.45	-5	15,867	-0.03%
2020/08/05	12	31.25	21.5	31.16	31.10	-9.5	15,774	-0.06%
2020/08/04	2	31.43	40	31.86	31.60	-38	15,797	-0.24%
2020/08/03	13	31.42	2	31.10	31.55	11	15,611	0.07%
2020/07/31	21	32.01	24	31.95	31.65	-3	15,508	-0.02%
2020/07/30	10	31.40	31.5	31.59	31.80	-21.5	15,356	-0.14%
2020/07/29	37	31.22	0	31.90	31.95	37	15,201	0.24%
2020/07/28	80	32.09	116.1	32.49	30.50	-36.1	14,897	-0.24%	大賣/
2020/07/27	55.1	32.26	4	32.03	32.80	51.1	13,771	0.37%
2020/07/24	62	31.26	59	31.76	31.25	3	13,310	0.02%
2020/07/23	43	32.12	111	31.85	32.40	-68	12,818	-0.53%	大賣/
2020/07/22	52	30.86	36	30.83	30.85	16	11,977	0.13%
2020/07/21	3	29.12	43	29.16	29.05	-40	11,113	-0.36%
2020/07/20	1	28.65	25	28.74	28.55	-24	10,922	-0.22%
2020/07/17	13	28.95	5	29.35	28.80	8	10,895	0.07%
2020/07/16	12	29.04	34	29.57	29.90	-22	10,660	-0.21%
2020/07/15	6	28.71	27	28.95	28.15	-21	10,122	-0.21%
2020/07/14	21	29.92	26	29.91	29.20	-5	10,025	-0.05%
2020/07/13	39	29.09	94	29.58	29.85	-55	9,341	-0.59%
2020/07/07	11	27.47	21	27.77	26.95	-10	8,664	-0.12%
2020/07/06	0	0.00	2	27.68	27.90	-2	8,586	-0.02%
2020/07/03	3	27.27	3	27.50	27.50	0	8,474	0.00%
2020/07/02	8	26.05	0	0.00	25.95	8	8,284	0.10%
2020/07/01	1	26.00	20	25.95	25.90	-19	8,284	-0.23%
2020/06/23	4	26.21	0	0.00	26.30	4	8,407	0.05%
2020/06/22	15	26.25	14	26.28	26.15	1	8,457	0.01%
2020/06/19	9	27.09	0	0.00	26.55	9	8,517	0.11%
2020/06/18	16	26.51	0	0.00	26.40	16	8,458	0.19%
2020/06/17	0	0.00	1.2	26.35	26.25	-1.2	8,502	-0.01%
2020/06/16	39	26.63	9	26.58	26.60	30	8,646	0.35%
2020/06/15	0	0.00	2	26.00	26.10	-2	8,852	-0.02%
2020/06/12	13	26.22	15	25.95	26.65	-2	8,997	-0.02%
2020/06/11	8	27.83	11	26.90	26.80	-3	9,112	-0.03%
2020/06/10	35	28.04	21.1	27.97	27.85	13.9	9,212	0.15%
2020/06/09	4	28.98	9	28.84	28.55	-5	9,325	-0.05%
2020/06/08	14	28.88	36	28.85	28.80	-22	9,473	-0.23%
2020/06/05	17	28.64	1	28.75	28.50	16	9,803	0.16%
2020/06/04	67	29.00	44	29.14	28.65	23	9,915	0.23%
2020/06/03	2.1	28.32	1	28.35	28.30	1.1	9,533	0.01%
2020/06/02	2	28.20	5	27.95	27.90	-3	9,514	-0.03%
2020/06/01	3	28.18	28	28.24	28.00	-25	9,526	-0.26%
2020/05/29	24	28.58	1	27.70	27.80	23	9,546	0.24%
2020/05/28	10	28.67	9	28.45	28.20	1	9,543	0.01%
2020/05/27	22.1	28.51	4.1	28.55	28.20	18	9,648	0.19%
2020/05/26	22	28.98	30	29.46	28.25	-8	9,586	-0.08%
2020/05/25	34.1	28.55	13	28.96	29.65	21.1	9,149	0.23%
2020/05/22	9	27.46	6.1	27.74	27.15	2.9	8,577	0.03%
2020/05/21	0.1	27.05	1	27.00	27.05	-0.9	8,375	-0.01%
2020/05/20	11	26.83	7	26.79	26.60	4	8,425	0.05%
2020/05/19	0	0.00	3	26.10	25.80	-3	8,255	-0.04%
2020/05/18	11	26.73	0	0.00	25.90	11	8,212	0.13%
2020/05/15	3	25.78	11	25.78	26.20	-8	8,136	-0.10%
2020/05/14	2	25.70	4.2	26.41	25.55	-2.2	8,251	-0.03%
2020/05/13	113.2	26.67	9	26.78	26.70	104.2	8,194	1.27%	大買/鉅額交易
2020/05/12	2	26.00	2	25.80	25.70	0	7,714	0.00%
2020/05/11	5	26.16	5	25.99	26.10	0	7,665	0.00%
2020/05/07	1	24.80	0	0.00	25.10	1	7,444	0.01%
2020/04/30	0	0.00	4	25.15	25.10	-4	7,414	-0.05%
2020/04/29	0	0.00	5	24.90	24.75	-5	7,372	-0.07%
2020/04/28	1	24.90	1	24.95	24.80	0	7,370	0.00%
2020/04/27	12	24.65	1	24.85	24.65	11	7,409	0.15%
2020/04/24	0	0.00	15	24.60	24.50	-15	7,376	-0.20%
2020/04/23	12	24.96	0	0.00	24.65	12	7,363	0.16%
2020/04/22	5	24.40	14	24.25	24.55	-9	7,331	-0.12%
2020/04/21	2	25.00	16.1	25.33	24.85	-14.1	7,295	-0.19%
2020/04/20	11	25.72	0	0.00	25.60	11	7,285	0.15%
2020/04/17	15	26.11	0	0.00	25.70	15	7,299	0.21%
2020/04/16	7	26.50	12	26.55	26.40	-5	7,188	-0.07%
2020/04/15	26	25.63	1	26.65	26.40	25	7,028	0.36%
2020/04/14	0	0.00	3	25.10	24.80	-3	6,732	-0.04%
2020/04/13	10	24.90	9.1	25.05	24.90	0.9	6,673	0.01%
2020/04/09	0	0.00	1	25.35	25.20	-1	6,754	-0.01%
2020/04/08	26	25.85	1.1	26.00	25.95	24.9	6,764	0.37%
2020/04/07	6	25.08	14.1	25.11	25.00	-8.1	6,686	-0.12%
2020/04/06	8	24.56	3	24.70	24.60	5	6,670	0.07%
2020/04/01	0	0.00	10	24.15	24.55	-10	6,830	-0.15%
2020/03/31	2	24.25	10	24.74	24.25	-8	6,830	-0.12%
2020/03/30	22	23.96	0	0.00	24.70	22	6,886	0.32%
2020/03/27	4	24.68	26.1	24.56	24.10	-22.1	6,853	-0.32%
2020/03/26	4	24.01	3	23.50	24.30	1	6,756	0.01%
2020/03/25	25	24.04	1	23.90	23.70	24	6,701	0.36%
2020/03/23	21	22.70	12	22.23	22.15	9	6,714	0.13%
2020/03/20	4	24.05	1	24.30	23.85	3	6,729	0.04%
2020/03/19	40.2	24.07	11	22.50	22.50	29.2	6,636	0.44%
2020/03/18	10	26.30	10.2	25.00	25.00	-0.2	6,424	0.00%
2020/03/17	2	25.68	2	25.90	25.55	0	6,298	0.00%
2020/03/16	25	26.84	61	25.78	25.40	-36	6,120	-0.59%
2020/03/13	24.1	24.89	2	25.50	26.80	22.1	5,965	0.37%
2020/03/12	22	27.03	16	26.59	26.05	6	5,737	0.10%
2020/03/11	15	27.82	29	27.71	27.40	-14	5,446	-0.26%
2020/03/10	9.1	27.19	2	28.00	27.50	7.1	5,079	0.14%
2020/03/09	0	0.00	22	26.44	26.30	-22	4,915	-0.45%
2020/03/06	3	27.50	5	27.40	27.15	-2	4,854	-0.04%
2020/03/05	0	0.00	30	27.95	27.60	-30	4,858	-0.62%
2020/03/03	2	27.38	3	27.82	27.25	-1	4,726	-0.02%
2020/03/02	58.1	26.72	7	26.79	27.60	51.1	4,655	1.10%
2020/02/27	0	0.00	10	27.25	25.95	-10	4,440	-0.23%
2020/02/26	12	27.59	1	27.70	27.05	11	4,356	0.25%
2020/02/25	12	27.01	14	26.93	27.00	-2	4,275	-0.05%
2020/02/24	1.1	27.26	0	0.00	27.35	1.1	4,233	0.03%
2020/02/21	31.1	27.89	5	27.90	27.75	26.1	4,182	0.62%
2020/02/20	0	0.00	25	26.55	26.60	-25	3,930	-0.64%
2020/02/19	20	26.20	1.2	26.17	26.10	18.8	3,856	0.49%
2020/02/17	11.1	25.81	4	26.20	26.05	7.1	3,836	0.19%
2020/02/14	0.1	25.20	20	24.95	25.25	-19.9	3,664	-0.54%
2020/02/12	7	24.84	0	0.00	24.85	7	3,787	0.18%
2020/02/11	0	0.00	50	24.23	24.30	-50	3,790	-1.32%
2020/02/10	13	23.84	0	0.00	24.00	13	3,879	0.34%
2020/02/07	10	24.75	1	24.30	24.35	9	3,919	0.23%
2020/02/06	12	25.24	0	0.00	25.10	12	3,979	0.30%
2020/02/05	2	25.00	5.1	25.34	24.80	-3.1	4,015	-0.08%
2020/02/04	4	24.65	7	24.69	24.70	-3	4,072	-0.07%
2020/02/03	3	23.95	0	0.00	24.35	3	4,150	0.07%
2020/01/31	3.1	25.00	5	25.00	24.95	-1.9	4,194	-0.05%
2020/01/30	12	24.24	3	24.45	24.15	9	4,397	0.20%
2020/01/17	1	27.00	0	0.00	26.80	1	4,868	0.02%
2020/01/16	5	27.17	0	0.00	27.10	5	5,072	0.10%
2020/01/15	6	27.00	0	0.00	27.30	6	5,279	0.11%
2020/01/14	2	27.33	3.1	27.30	27.05	-1.1	5,538	-0.02%
2020/01/13	0.1	27.25	5	26.27	27.25	-4.9	5,853	-0.08%
2020/01/10	2	26.10	2	26.10	26.05	0	5,896	0.00%
2020/01/09	7	26.86	1	26.85	26.60	6	5,912	0.10%
2020/01/08	3	26.62	0	0.00	26.15	3	5,949	0.05%
2020/01/07	11	26.97	6	26.70	27.00	5	6,131	0.08%
2020/01/06	1	27.30	0	0.00	27.20	1	6,277	0.02%
2020/01/03	2	28.50	8	28.15	27.85	-6	6,359	-0.09%
2020/01/02	1	28.50	0	0.00	28.65	1	6,279	0.02%
2019/12/31	3	28.15	0	0.00	27.90	3	6,263	0.05%
2019/12/30	3	28.33	0	0.00	28.30	3	6,298	0.05%
2019/12/27	4	28.20	1	28.70	28.80	3	6,322	0.05%
2019/12/26	13	27.69	0	0.00	27.75	13	6,189	0.21%
2019/12/25	5	27.76	1	27.70	27.60	4	6,239	0.06%
2019/12/24	11	27.06	0	0.00	27.05	11	6,344	0.17%
2019/12/23	0	0.00	8	27.60	27.20	-8	6,613	-0.12%
2019/12/19	0	0.00	7	27.41	27.35	-7	6,885	-0.10%
2019/12/18	14	28.33	1	28.05	27.80	13	6,963	0.19%
2019/12/17	3	27.65	0	0.00	27.70	3	6,939	0.04%
2019/12/16	5	27.42	0	0.00	27.65	5	7,250	0.07%
2019/12/13	0	0.00	7.1	26.94	26.90	-7.1	7,393	-0.10%
2019/12/11	4.1	27.15	8	27.10	27.00	-3.9	7,745	-0.05%
2019/12/10	34	27.05	10	26.40	27.40	24	7,820	0.31%
2019/12/09	0	0.00	5	26.55	26.35	-5	7,942	-0.06%
2019/12/06	3	26.70	0	0.00	26.55	3	8,116	0.04%
2019/12/04	10	26.25	23	25.99	26.30	-13	8,824	-0.15%
2019/12/03	0	0.00	16	25.37	25.60	-16	9,015	-0.18%
2019/12/02	15	25.60	29	25.90	25.70	-14	9,269	-0.15%
2019/11/29	5	26.30	0	0.00	26.30	5	9,437	0.05%
2019/11/26	1	26.80	0	0.00	27.10	1	10,669	0.01%
2019/11/25	1	26.50	0.5	26.35	26.25	0.5	10,858	0.00%
2019/11/20	15	26.22	4	26.24	26.35	11	11,020	0.10%
2019/11/19	0	0.00	10	26.80	26.50	-10	11,171	-0.09%
2019/11/18	0	0.00	1	26.85	26.85	-1	11,469	-0.01%
2019/11/15	0	0.00	4	26.89	26.70	-4	11,564	-0.03%
2019/11/14	0	0.00	8	26.49	26.40	-8	11,883	-0.07%
2019/11/13	2	27.20	11	26.55	27.00	-9	11,987	-0.08%
2019/11/12	1	26.45	3	26.52	26.80	-2	12,009	-0.02%
2019/11/11	17	26.26	18	26.85	26.10	-1	12,030	-0.01%
2019/11/08	1	27.95	0	0.00	27.80	1	11,953	0.01%
2019/11/07	5	27.68	0	0.00	27.85	5	11,988	0.04%
2019/11/06	1	28.70	1	28.65	28.60	0	11,956	0.00%
2019/11/05	2	29.13	3	29.00	28.90	-1	11,967	-0.01%
2019/11/04	0	0.00	3	28.90	28.80	-3	11,992	-0.03%
2019/11/01	4	29.03	0	0.00	29.10	4	12,021	0.03%
2019/10/31	7	28.90	1	28.65	28.45	6	12,027	0.05%
2019/10/30	2	29.25	7	29.05	29.35	-5	12,036	-0.04%
2019/10/29	10	30.06	8.1	29.26	29.05	1.9	12,127	0.02%
2019/10/28	16	30.32	10	30.50	30.50	6	12,117	0.05%
2019/10/25	1	30.25	47	29.88	29.50	-46	12,124	-0.38%
2019/10/24	7	29.91	4	29.83	30.10	3	12,211	0.02%
2019/10/23	16	29.98	13	29.47	29.30	3	12,519	0.02%
2019/10/22	48	29.51	2	29.30	29.35	46	12,728	0.36%
2019/10/21	10.1	28.71	10	29.04	29.90	0.1	12,456	0.00%
2019/10/18	2	27.80	0	0.00	27.80	2	12,096	0.02%
2019/10/16	0	0.00	5	27.70	27.65	-5	11,950	-0.04%
2019/10/15	17	28.50	3	28.05	28.05	14	11,894	0.12%
2019/10/14	19	27.12	11	27.69	27.50	8	11,716	0.07%
2019/10/09	3	26.37	31	26.60	26.55	-28	11,566	-0.24%
2019/10/08	4	27.60	0	0.00	27.15	4	11,500	0.03%
2019/10/07	3	27.63	0	0.00	27.50	3	11,646	0.03%
2019/10/04	7	27.35	47	27.63	27.20	-40	11,606	-0.34%
2019/10/03	7	27.66	3	27.45	27.70	4	11,556	0.03%
2019/10/01	15	27.92	8	27.91	28.00	7	11,450	0.06%
2019/09/27	28	27.86	11	27.91	27.80	17	11,387	0.15%
2019/09/26	7	27.68	3	27.80	27.50	4	11,208	0.04%
2019/09/25	20	28.97	37	28.44	28.35	-17	10,953	-0.16%
2019/09/24	12	30.04	12.1	30.08	29.85	-0.1	10,798	0.00%
2019/09/23	5	30.43	0	0.00	30.00	5	10,717	0.05%
2019/09/20	0	0.00	4	30.00	30.20	-4	10,628	-0.04%
2019/09/19	26	30.35	38	30.43	30.05	-12	10,540	-0.11%
2019/09/18	27	29.67	15	29.89	29.50	12	10,244	0.12%
2019/09/17	8	29.39	4	29.43	29.50	4	10,125	0.04%
2019/09/16	2	28.20	0	0.00	28.15	2	9,888	0.02%
2019/09/12	55	28.19	2	28.20	28.05	53	9,886	0.54%
2019/09/11	7	27.97	9	28.31	28.05	-2	10,039	-0.02%
2019/09/10	7	29.50	10	29.04	28.80	-3	10,260	-0.03%
2019/09/09	14	28.99	0	0.00	28.95	14	10,108	0.14%
2019/09/06	43	30.03	26	29.84	29.45	17	9,927	0.17%
2019/09/05	16.1	29.14	22	29.28	29.60	-5.9	9,312	-0.06%
2019/09/04	20	28.56	29	28.71	28.95	-9	9,063	-0.10%
2019/09/03	8	28.26	108	27.93	28.05	-100	8,788	-1.14%	大賣/
2019/09/02	28	27.49	250	27.27	28.35	-222	8,571	-2.59%	大賣/鉅額交易
2019/08/30	371	26.79	187	27.51	26.55	184	8,235	2.23%	大買/大賣/鉅額交易
2019/08/29	335	27.01	204.1	27.14	27.00	130.9	7,901	1.66%	大買/大賣/鉅額交易
2019/08/28	4	25.30	12	26.45	26.45	-8	7,205	-0.11%
2019/08/27	0	0.00	2	24.10	24.05	-2	6,943	-0.03%
2019/08/26	6	23.80	0	0.00	23.60	6	6,879	0.09%
2019/08/23	0	0.00	13	24.74	24.75	-13	6,802	-0.19%
2019/08/22	14	24.62	6	24.75	24.90	8	6,713	0.12%
2019/08/21	16	24.74	5	24.91	24.50	11	6,537	0.17%
2019/08/20	1	23.70	8	24.10	23.65	-7	6,220	-0.11%
2019/08/19	25	24.28	3	24.27	24.15	22	6,102	0.36%
2019/08/16	0	0.00	1	23.30	23.30	-1	5,753	-0.02%
2019/08/15	3	21.28	2	21.35	21.20	1	5,617	0.02%
2019/08/14	3	21.98	3	21.98	21.90	0	5,573	0.00%
2019/08/13	1	22.20	0	0.00	22.25	1	5,500	0.02%
2019/08/12	0	0.00	7	22.01	22.00	-7	5,453	-0.13%
2019/08/08	5	22.88	3	22.50	22.65	2	5,387	0.04%
2019/08/07	1	22.95	2	23.20	22.30	-1	5,328	-0.02%
2019/08/06	4	22.25	22	22.45	22.90	-18	5,269	-0.34%
2019/08/05	4	22.70	0	0.00	22.60	4	5,168	0.08%
2019/08/02	5	23.20	17.1	23.38	23.50	-12.1	5,096	-0.24%
2019/08/01	36	23.84	0	0.00	23.80	36	5,016	0.72%
2019/07/31	3	23.90	6	23.36	24.45	-3	4,909	-0.06%
2019/07/30	6	23.30	3	23.52	23.15	3	4,722	0.06%
2019/07/29	14	25.14	10	25.00	24.35	4	4,488	0.09%
2019/07/26	14	24.18	12	24.08	24.70	2	4,170	0.05%
2019/07/25	78.2	22.85	77	23.01	24.00	1.2	3,834	0.03%
2019/07/24	10	22.09	14	22.12	22.60	-4	3,320	-0.12%
2019/07/22	5	20.05	0	0.00	20.00	5	2,928	0.17%
2019/07/18	3	20.10	0	0.00	20.00	3	2,947	0.10%
2019/07/16	5	20.90	16	21.24	20.95	-11	2,954	-0.37%
2019/07/12	0	0.00	17	21.35	21.65	-17	2,959	-0.57%
2019/07/11	7	21.43	16	21.35	21.25	-9	2,936	-0.31%
2019/07/10	0	0.00	12	20.25	20.50	-12	2,775	-0.43%
2019/07/04	0	0.00	3	20.10	19.90	-3	2,739	-0.11%
2019/07/02	0	0.00	10	20.20	20.30	-10	2,741	-0.36%
2019/06/28	15	20.03	12	19.95	19.95	3	2,714	0.11%
2019/06/27	12	19.64	18	19.83	19.75	-6	2,712	-0.22%
2019/06/26	0	0.00	14	19.60	19.60	-14	2,681	-0.52%
2019/06/25	0	0.00	5	20.15	20.10	-5	2,652	-0.19%
2019/06/24	1	20.35	1	20.35	20.50	0	2,582	0.00%
2019/06/21	0	0.00	2	19.65	19.90	-2	2,483	-0.08%
2019/06/20	4	19.50	4	19.65	19.90	0	2,370	0.00%
2019/06/19	2	19.30	6	19.23	19.60	-4	2,235	-0.18%
2019/06/18	20	18.54	6	18.98	19.40	14	1,976	0.71%
2019/06/14	5	16.45	0	0.00	16.25	5	1,508	0.33%
2019/06/13	5	16.35	10	16.35	16.40	-5	1,535	-0.33%
2019/06/12	10	16.39	0	0.00	16.65	10	1,563	0.64%
2019/05/28	7	15.60	7	15.40	15.60	0	1,772	0.00%
2019/05/27	7	15.50	7	15.55	15.50	0	1,834	0.00%
2019/05/20	7	16.05	7	16.35	16.05	0	2,153	0.00%
2019/05/17	7	16.49	7	16.45	16.40	0	2,215	0.00%
2019/05/14	6	17.07	0	0.00	17.35	6	2,712	0.22%
2019/05/13	11	17.44	6	17.40	17.30	5	2,856	0.18%
2019/05/10	5	17.90	4	17.55	17.55	1	3,010	0.03%
2019/05/09	2	17.70	16	17.80	17.60	-14	3,017	-0.46%
2019/05/08	6	18.58	5	18.65	18.55	1	2,989	0.03%
2019/05/07	8	19.08	6	18.75	19.10	2	3,054	0.07%
2019/05/06	5	18.90	5	19.00	18.90	0	3,136	0.00%
2019/05/03	0	0.00	2	19.63	19.55	-2	3,124	-0.06%
2019/04/30	1	19.20	0	0.00	19.45	1	3,185	0.03%
2019/04/25	1	20.85	1	21.00	20.75	0	3,270	0.00%
2019/04/24	1	21.10	1	20.95	21.25	0	3,269	0.00%
2019/04/22	10	21.70	0	0.00	21.25	10	3,282	0.30%
2019/04/18	5	21.52	4	20.75	20.75	1	3,262	0.03%
2019/04/16	3	21.25	1	21.15	21.60	2	3,211	0.06%
2019/04/15	1	20.95	0	0.00	20.80	1	3,184	0.03%
2019/04/11	0	0.00	1	21.10	21.00	-1	3,246	-0.03%
2019/04/10	0	0.00	1	21.40	21.30	-1	3,240	-0.03%
2019/04/09	2	21.98	0	0.00	21.75	2	3,241	0.06%
2019/04/08	0	0.00	5	21.77	21.65	-5	3,257	-0.15%
2019/04/03	1	21.60	1	21.45	21.60	0	3,245	0.00%
2019/04/01	0	0.00	1	21.50	21.35	-1	3,261	-0.03%
2019/03/27	2	20.30	0	0.00	20.20	2	3,380	0.06%
2019/03/25	1	20.90	1	20.95	20.80	0	3,459	0.00%
2019/03/22	1	21.45	1	21.40	21.40	0	3,485	0.00%
2019/03/21	2	21.35	0	0.00	21.50	2	3,553	0.06%
2019/03/15	2	20.70	0	0.00	20.90	2	4,040	0.05%
2019/03/14	2	20.98	0	0.00	20.85	2	4,097	0.05%
2019/03/13	0	0.00	1	21.55	21.40	-1	4,328	-0.02%
2019/03/12	1	21.95	0	0.00	21.90	1	4,769	0.02%
2019/03/11	2	21.60	0	0.00	21.50	2	5,268	0.04%
2019/03/08	4	21.18	1	21.35	21.25	3	5,379	0.06%
2019/03/07	2	21.98	5	21.70	21.60	-3	5,422	-0.06%
2019/03/05	2	22.30	0	0.00	22.20	2	5,688	0.04%
2019/03/04	5	22.55	3	22.45	22.50	2	5,975	0.03%
2019/02/27	0	0.00	1	22.40	22.40	-1	6,090	-0.02%
2019/02/26	1	23.05	2	22.75	22.75	-1	6,373	-0.02%
2019/02/25	6	22.78	12	22.63	22.75	-6	6,677	-0.09%
2019/02/22	1	23.20	2	23.25	23.00	-1	6,778	-0.01%
2019/02/21	2	23.45	5	23.22	23.30	-3	6,803	-0.04%
2019/02/20	6	23.60	14	23.84	23.50	-8	6,788	-0.12%
2019/02/19	1	22.40	0	0.00	23.00	1	6,648	0.02%
2019/02/18	2	22.90	2	22.83	22.80	0	6,605	0.00%
2019/02/15	1	22.50	4	22.63	22.65	-3	6,562	-0.05%
2019/02/14	36	23.66	22	23.83	23.10	14	6,546	0.21%
2019/02/13	17	22.82	18	23.14	23.45	-1	6,366	-0.02%
2019/02/12	4	22.00	2	22.00	21.90	2	6,143	0.03%
2019/02/11	3	21.37	2	21.45	21.40	1	6,069	0.02%
2019/01/28	2	20.70	2	20.93	20.70	0	6,058	0.00%
2019/01/25	2	20.80	4	20.74	20.50	-2	6,080	-0.03%
2019/01/24	5	20.30	0	0.00	20.25	5	6,156	0.08%
2019/01/23	0	0.00	1	20.10	20.20	-1	6,287	-0.02%
2019/01/22	2	20.63	0	0.00	20.20	2	6,300	0.03%
2019/01/21	3	20.85	1	21.20	20.85	2	6,329	0.03%
2019/01/17	1	19.75	0	0.00	19.45	1	6,309	0.02%
2019/01/15	1	19.00	3	19.45	19.65	-2	6,317	-0.03%
2019/01/14	1	18.80	1	18.80	19.10	0	6,313	0.00%
2019/01/09	0	0.00	1	19.80	19.70	-1	6,369	-0.02%
2019/01/07	0	0.00	1	19.30	19.20	-1	6,480	-0.02%
2019/01/04	4	18.44	3	18.35	18.80	1	6,548	0.02%
2019/01/03	1	19.70	0	0.00	19.55	1	6,558	0.02%
2018/12/27	1	20.45	1	20.40	20.25	0	6,771	0.00%
2018/12/24	0	0.00	1	20.45	20.50	-1	6,844	-0.01%
2018/12/22	1	20.55	7	20.36	20.40	-6	6,849	-0.09%
2018/12/20	4	19.83	0	0.00	20.00	4	6,910	0.06%
2018/12/19	0	0.00	1	20.80	20.75	-1	6,866	-0.01%
2018/12/18	2	20.95	1	21.10	20.85	1	6,933	0.01%
2018/12/14	20	22.00	0	0.00	21.60	20	7,092	0.28%
2018/12/13	4	22.20	3	22.40	22.10	1	7,128	0.01%
2018/12/12	5	22.99	2	22.90	22.85	3	7,105	0.04%
2018/12/11	22	22.37	20	22.00	21.75	2	7,057	0.03%
2018/12/10	12	22.55	14	22.00	22.05	-2	7,070	-0.03%
2018/12/07	1	22.70	0	0.00	22.60	1	7,085	0.01%
2018/12/06	7	23.16	8	23.58	22.20	-1	7,191	-0.01%
2018/12/05	15	23.76	12	24.23	24.00	3	7,061	0.04%
2018/12/04	27	23.74	34	24.27	24.50	-7	6,721	-0.10%
2018/12/03	23	22.60	3	22.83	22.50	20	6,286	0.32%
2018/11/30	3	21.90	5	22.05	22.00	-2	6,189	-0.03%
2018/11/29	0	0.00	9	22.49	21.90	-9	6,162	-0.15%
2018/11/28	7	22.48	33	22.53	22.25	-26	6,052	-0.43%
2018/11/27	32	22.23	4	22.44	22.25	28	5,919	0.47%
2018/11/26	10	21.60	0	0.00	21.60	10	5,645	0.18%
2018/11/23	2	21.75	6	21.34	21.70	-4	5,570	-0.07%
2018/11/22	229	20.63	232	20.87	21.15	-3	5,292	-0.06%	大買/大賣/
2018/11/21	3	20.25	12	19.77	20.55	-9	4,970	-0.18%
2018/11/20	10	19.05	0	0.00	18.70	10	4,900	0.20%
2018/11/19	0	0.00	10	18.85	18.85	-10	4,902	-0.20%
2018/11/16	10	18.55	20	18.88	18.15	-10	4,942	-0.20%
2018/11/14	0	0.00	1	18.40	18.25	-1	5,017	-0.02%
2018/11/13	10	17.40	15	17.57	18.60	-5	5,141	-0.10%
2018/11/12	1	18.10	0	0.00	18.00	1	5,137	0.02%
2018/11/09	1	17.85	0	0.00	18.25	1	5,191	0.02%
2018/11/08	22	18.36	13	19.22	18.00	9	5,248	0.17%
2018/11/07	3	18.60	2	18.10	18.60	1	5,226	0.02%
2018/11/05	1	18.10	0	0.00	18.20	1	5,307	0.02%
2018/11/02	1	18.40	4	18.36	18.35	-3	5,323	-0.06%
2018/11/01	25	18.11	11	18.37	17.70	14	5,296	0.26%
2018/10/31	5	17.39	6	17.28	17.50	-1	5,205	-0.02%
2018/10/30	1	15.90	1	16.05	15.95	0	5,117	0.00%
2018/10/29	10	16.00	9	16.05	16.10	1	5,175	0.02%
2018/10/26	13	15.73	10	16.10	15.65	3	5,221	0.06%
2018/10/25	0	0.00	1	16.20	16.15	-1	5,225	-0.02%
2018/10/24	4	17.93	0	0.00	17.90	4	5,183	0.08%
2018/10/23	1	18.65	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	1	19.00	19.10	-1	5,280	-0.02%
2018/10/19	5	18.55	5	18.80	18.60	0	5,440	0.00%
2018/10/17	6	19.63	6	19.82	19.45	0	5,542	0.00%
2018/10/16	7	20.32	8	19.51	19.50	-1	5,573	-0.02%
2018/10/12	0	0.00	3	18.58	19.30	-3	5,774	-0.05%
2018/10/11	5	18.16	5	18.24	18.00	0	5,828	0.00%
2018/10/09	1	20.30	0	0.00	20.00	1	5,909	0.02%
2018/10/08	3	20.42	1	20.60	20.70	2	6,010	0.03%
2018/10/05	1	21.35	1	20.15	20.30	0	6,078	0.00%
2018/10/04	9	21.94	7	22.30	21.95	2	6,039	0.03%
2018/10/03	6	23.22	2	22.30	22.30	4	6,180	0.06%
2018/10/02	2	23.53	0	0.00	23.40	2	6,413	0.03%
2018/10/01	1	23.45	1	23.85	23.85	0	6,568	0.00%
2018/09/28	1	23.65	2	23.75	23.70	-1	6,784	-0.01%
2018/09/26	0	0.00	2	23.88	24.00	-2	7,020	-0.03%
2018/09/25	7	23.76	1	24.05	23.65	6	7,080	0.08%
2018/09/21	1	23.85	4	24.26	23.95	-3	7,036	-0.04%
2018/09/20	2	23.28	0	0.00	23.15	2	6,984	0.03%
2018/09/19	1	23.20	0	0.00	23.10	1	7,126	0.01%
2018/09/18	6	23.29	5	23.36	23.00	1	7,137	0.01%
2018/09/17	8	23.82	0	0.00	24.20	8	7,271	0.11%
2018/09/14	1	22.15	4	22.98	23.25	-3	7,240	-0.04%
2018/09/13	0	0.00	1	21.00	21.15	-1	7,349	-0.01%
2018/09/12	3	20.75	52	20.78	20.10	-49	7,544	-0.65%
2018/09/11	1	22.35	3	22.50	22.10	-2	7,600	-0.03%
2018/09/07	5	26.64	1	24.95	24.90	4	7,830	0.05%
2018/09/06	3	26.65	2	26.85	26.65	1	7,859	0.01%
2018/09/05	6	27.04	0	0.00	26.80	6	8,060	0.07%
2018/09/04	1	27.30	1	27.50	27.50	0	8,353	0.00%
2018/09/03	16	27.33	15	27.22	26.85	1	8,584	0.01%
2018/08/31	1	27.90	1	28.10	28.40	0	8,642	0.00%
2018/08/30	1	28.50	1	29.15	28.10	0	8,737	0.00%
2018/08/29	0	0.00	7	28.46	28.45	-7	8,808	-0.08%
2018/08/28	2	28.25	0	0.00	28.05	2	8,965	0.02%
2018/08/27	1	28.55	4	28.19	28.55	-3	9,101	-0.03%
2018/08/24	2	27.15	0	0.00	27.25	2	9,575	0.02%
2018/08/23	2	27.25	4	27.63	28.00	-2	10,673	-0.02%
2018/08/22	2	26.98	2	27.20	27.15	0	11,758	0.00%
2018/08/21	7	27.39	2	27.78	27.25	5	13,147	0.04%
2018/08/20	8	27.30	7	27.38	27.40	1	13,469	0.01%
2018/08/16	3	27.90	5	28.71	29.25	-2	14,575	-0.01%
2018/08/15	10	29.73	1	29.55	28.95	9	14,843	0.06%
2018/08/14	1	29.40	8	30.68	30.75	-7	14,865	-0.05%
2018/08/13	21	30.15	19	29.26	29.90	2	14,941	0.01%
2018/08/10	7	31.26	6	31.28	31.00	1	14,913	0.01%
2018/08/09	1	30.70	0	0.00	30.60	1	14,955	0.01%
2018/08/08	6	31.53	7	31.26	31.00	-1	15,330	-0.01%
2018/08/07	5	31.98	1	32.10	31.45	4	15,401	0.03%
2018/08/06	12	31.68	2	31.85	31.45	10	15,710	0.06%
2018/08/03	1	31.00	11	32.39	32.35	-10	15,863	-0.06%
2018/08/02	25	31.45	8	32.24	31.35	17	15,852	0.11%
2018/08/01	6	33.37	35	33.40	33.20	-29	15,913	-0.18%
2018/07/31	1	33.90	2	34.08	33.65	-1	16,055	-0.01%
2018/07/30	11	34.09	5	34.00	33.65	6	16,049	0.04%
2018/07/27	23	34.87	0	0.00	35.00	23	16,001	0.14%
2018/07/26	21	35.41	21	35.07	35.40	0	15,934	0.00%
2018/07/25	3	34.15	1	34.20	33.90	2	15,759	0.01%
2018/07/24	1	34.30	1	34.40	34.10	0	15,688	0.00%
2018/07/23	16	32.80	15	33.23	33.80	1	15,617	0.01%
2018/07/20	9	33.88	9	34.38	33.55	0	15,562	0.00%
2018/07/19	2	33.18	11	33.87	34.15	-9	15,410	-0.06%
2018/07/18	23	33.23	19.9	34.35	32.50	3.1	15,296	0.02%
2018/07/17	17	34.96	1	35.90	34.05	16	15,193	0.11%
2018/07/16	11	35.22	22	35.84	35.70	-11	15,078	-0.07%
2018/07/13	14	35.00	26	35.45	34.55	-12	15,044	-0.08%
2018/07/12	0	0.00	1	34.55	34.45	-1	14,942	-0.01%
2018/07/11	57	34.09	37	34.29	34.55	20	14,897	0.13%
2018/07/10	32	34.33	30	34.08	34.30	2	14,731	0.01%
2018/07/09	65	32.51	3	32.70	32.55	62	14,561	0.43%
2018/07/06	6	31.60	37	32.30	33.80	-31	14,382	-0.22%
2018/07/05	15	30.95	12	31.80	30.75	3	14,183	0.02%
2018/07/04	21	31.77	11	32.01	30.70	10	14,034	0.07%
2018/07/03	43	33.85	16	34.62	33.20	27	13,822	0.20%
2018/07/02	9	34.82	8	35.70	34.20	1	13,741	0.01%
2018/06/29	11	34.44	18	35.22	35.20	-7	13,686	-0.05%
2018/06/28	13	35.09	3	35.00	34.50	10	13,546	0.07%
2018/06/27	12	37.32	9	37.35	36.50	3	13,363	0.02%
2018/06/26	21	37.45	10	37.95	36.90	11	13,272	0.08%
2018/06/25	9	37.76	6	39.22	36.80	3	13,101	0.02%
2018/06/22	13	39.34	1	39.30	38.65	12	12,955	0.09%
2018/06/21	10	39.87	31	39.11	41.00	-21	12,800	-0.16%
2018/06/20	20	37.07	15	37.52	37.75	5	12,560	0.04%
2018/06/19	34	41.34	40	41.77	39.80	-6	12,439	-0.05%
2018/06/15	13	39.90	0	0.00	39.90	13	12,155	0.11%
2018/06/14	9	40.24	12	39.30	39.60	-3	12,239	-0.02%
2018/06/13	32	39.61	49	40.78	39.00	-17	12,350	-0.14%
2018/06/12	69	42.06	51	43.30	42.45	18	12,426	0.14%
2018/06/11	14	38.86	11	38.67	41.00	3	12,131	0.02%
2018/06/08	33	36.81	20	37.35	37.30	13	11,994	0.11%
2018/06/07	2	36.28	2	36.10	37.00	0	11,951	0.00%
2018/06/06	9	35.35	38.1	35.79	35.90	-29.1	11,989	-0.24%
2018/06/05	43.1	35.38	3	36.25	34.60	40.1	12,093	0.33%
2018/06/04	22	37.37	14	37.19	37.20	8	12,044	0.07%
2018/06/01	103	38.25	120	37.95	37.00	-17	11,883	-0.14%	大買/大賣/
2018/05/31	154	39.60	187	40.14	38.20	-33	11,358	-0.29%	大買/大賣/
2018/05/30	205	36.89	125	36.74	37.60	80	10,218	0.78%	大買/大賣/
2018/05/29	368	34.16	292	34.39	34.20	76	9,074	0.84%	大買/大賣/
2018/05/28	30	30.88	103.3	31.15	32.05	-73.3	7,610	-0.96%	大賣/
2018/05/25	51	28.79	119	28.83	29.15	-68	7,234	-0.94%	大賣/
2018/05/24	38	26.23	64	26.69	26.50	-26	6,262	-0.42%
2018/05/23	39	25.96	60	26.10	25.90	-21	5,976	-0.35%
2018/05/22	20	25.53	37	25.87	25.10	-17	5,631	-0.30%
2018/05/21	13	25.75	52	25.72	26.05	-39	5,538	-0.70%
2018/05/18	12	25.09	28	25.04	25.05	-16	5,420	-0.30%
2018/05/17	24	24.61	2	24.80	24.40	22	5,346	0.41%
2018/05/16	30	25.83	39	25.97	25.20	-9	5,258	-0.17%
2018/05/15	11	24.98	6	25.51	24.90	5	4,897	0.10%
2018/05/14	20	25.60	92	25.44	25.80	-72	4,846	-1.49%
2018/05/11	13	25.26	30	25.29	24.40	-17	4,517	-0.38%
2018/05/10	5	24.47	17	24.69	24.75	-12	4,342	-0.28%
2018/05/09	24	24.53	16	24.48	24.15	8	4,292	0.19%
2018/05/08	15	23.84	8	24.24	24.05	7	4,146	0.17%
2018/05/07	0	0.00	10	22.83	22.75	-10	3,983	-0.25%
2018/05/04	10	21.85	0	0.00	21.70	10	3,991	0.25%
2018/05/02	1	22.45	0	0.00	22.05	1	4,147	0.02%
2018/04/30	0	0.00	1	22.05	21.90	-1	4,353	-0.02%
2018/04/27	0	0.00	12	21.83	21.90	-12	4,590	-0.26%
2018/04/26	1	21.85	0	0.00	21.50	1	5,006	0.02%
2018/04/23	1	23.85	1	24.10	23.70	0	5,145	0.00%
2018/04/20	10	23.85	0	0.00	23.80	10	5,127	0.20%
2018/04/19	3	24.42	5	24.56	24.40	-2	5,110	-0.04%
2018/04/17	3	24.28	5	23.70	23.50	-2	4,975	-0.04%
2018/04/16	0	0.00	27	24.75	24.60	-27	4,971	-0.54%
2018/04/13	0	0.00	11	24.95	24.95	-11	4,975	-0.22%
2018/04/12	0	0.00	1	23.95	23.80	-1	4,955	-0.02%
2018/04/11	1	23.85	0	0.00	24.00	1	5,092	0.02%
2018/04/09	1	23.00	0.7	22.90	22.90	0.3	5,194	0.01%
2018/03/30	0	0.00	1	24.25	24.05	-1	5,259	-0.02%
2018/03/29	1	24.30	0	0.00	24.20	1	5,298	0.02%
2018/03/26	43	24.04	0	0.00	24.10	43	5,307	0.81%
2018/03/22	5	25.80	0	0.00	24.85	5	5,264	0.09%
2018/03/20	3	26.18	2	26.50	26.35	1	5,112	0.02%
2018/03/19	10	25.98	27	26.41	26.50	-17	4,988	-0.34%
2018/03/16	10	26.02	19	26.18	25.55	-9	4,795	-0.19%
2018/03/14	1	25.10	3	25.13	24.80	-2	4,605	-0.04%
2018/03/12	2	25.20	2	25.30	24.70	0	4,578	0.00%
2018/03/09	2	23.83	2	24.10	24.40	0	4,563	0.00%
2018/03/08	2	21.75	6	22.42	23.35	-4	4,559	-0.09%
2018/03/07	4	21.10	4	21.60	21.25	0	4,549	0.00%
2018/03/06	4	21.15	4	21.50	21.10	0	4,677	0.00%
2018/03/01	0	0.00	1	21.20	21.25	-1	5,424	-0.02%
2018/02/23	4	21.45	4	21.75	21.40	0	5,735	0.00%
2018/02/12	0	0.00	84	20.70	20.10	-84	6,991	-1.20%
2018/02/07	4	20.95	5	21.34	20.70	-1	7,549	-0.01%
2018/02/06	1	20.45	0	0.00	20.45	1	7,600	0.01%
2018/02/05	0	0.00	5	22.50	22.70	-5	7,704	-0.06%
2018/01/31	0	0.00	3	24.40	24.30	-3	8,037	-0.04%
2018/01/30	0	0.00	15	24.70	24.50	-15	8,190	-0.18%
2018/01/29	2	25.65	0	0.00	24.85	2	8,303	0.02%
2018/01/26	4	25.54	4	25.75	25.40	0	8,546	0.00%
2018/01/25	21	25.64	0	0.00	25.20	21	8,703	0.24%
2018/01/24	59	27.13	16	26.76	26.40	43	8,804	0.49%
2018/01/23	7	26.37	2	25.90	26.45	5	8,872	0.06%
2018/01/22	122	27.47	9	27.13	27.15	113	8,922	1.27%	大買/鉅額交易
2018/01/19	5	25.40	16	25.23	25.40	-11	9,219	-0.12%
2018/01/18	10	25.00	16	24.95	24.85	-6	9,485	-0.06%
2018/01/16	0	0.00	2	24.30	24.20	-2	10,268	-0.02%
2018/01/15	3	24.03	2	24.55	24.00	1	10,700	0.01%
2018/01/12	1	23.85	0	0.00	24.05	1	10,878	0.01%
2018/01/11	10	23.70	1	23.80	23.60	9	10,961	0.08%
2018/01/09	2	24.85	31	24.63	24.35	-29	11,346	-0.26%
2018/01/08	15	25.94	18	25.13	24.65	-3	11,708	-0.03%
2018/01/05	9	24.98	18	24.89	25.50	-9	11,693	-0.08%
2018/01/04	3	24.30	12	24.26	24.30	-9	11,734	-0.08%
2018/01/03	5	24.35	33	24.31	24.05	-28	11,867	-0.24%