通嘉 (3588)-華南永昌券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
232張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

通嘉 (3588)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/11	6	72.27	0	0.00	71.50	6	1,298	0.46%
2024/12/10	0	0.00	0.2	73.00	73.00	-0.2	1,298	-0.02%
2024/12/09	7	72.81	0	0.00	72.60	7	1,307	0.54%
2024/12/06	0	0.00	3	76.00	73.50	-3	1,312	-0.23%
2024/12/05	2	73.60	0	0.00	73.50	2	1,299	0.15%
2024/12/04	0	74.80	0	74.30	74.60	0	1,300	0.00%
2024/11/28	0	0.00	0	72.70	70.00	0	1,305	0.00%
2024/11/27	2	73.60	0	0.00	71.20	2	1,302	0.15%
2024/11/21	0	0.00	1	72.30	72.30	-1	1,297	-0.08%
2024/11/19	4	72.30	1	71.70	71.90	3	1,300	0.23%
2024/11/18	1	70.30	0	0.00	70.40	1	1,301	0.08%
2024/11/13	5	74.70	0	0.00	74.20	5	1,300	0.38%
2024/11/12	6	76.00	0	0.00	74.50	6	1,300	0.46%
2024/11/11	0.1	77.50	0	0.00	77.10	0.1	1,296	0.01%
2024/11/08	11	77.15	13	78.05	76.30	-2	1,297	-0.15%
2024/11/06	1	79.80	6	79.95	80.10	-5	1,286	-0.39%
2024/11/05	2	80.40	1	80.00	79.20	1	1,289	0.08%
2024/11/04	1	79.70	0	0.00	79.00	1	1,309	0.08%
2024/11/01	0	0.00	2	79.50	80.70	-2	1,318	-0.15%
2024/10/30	1	81.90	2	81.40	80.70	-1	1,323	-0.08%
2024/10/29	1	81.50	0	0.00	81.60	1	1,323	0.08%
2024/10/24	0	85.00	5	84.00	83.80	-5	1,316	-0.38%
2024/10/23	13	87.88	10	86.38	85.50	3	1,303	0.23%
2024/10/22	4.5	89.89	9	89.66	89.00	-4.5	1,253	-0.36%
2024/10/21	3	88.47	6	88.60	89.00	-3	1,221	-0.24%
2024/10/18	4	86.95	0	0.00	85.80	4	1,204	0.33%
2024/10/17	3	88.30	14	87.79	88.40	-11	1,194	-0.92%
2024/10/16	0	0.00	1	84.20	84.50	-1	1,173	-0.09%
2024/10/15	13	83.95	6	83.72	83.00	7	1,192	0.59%
2024/10/14	1	84.60	0	0.00	84.40	1	1,183	0.08%
2024/10/11	14	84.81	8	85.33	85.00	6	1,179	0.51%
2024/10/09	4	86.75	4.4	86.48	85.80	-0.4	1,161	-0.03%
2024/10/08	2	87.50	1	89.30	88.40	1	1,137	0.09%
2024/10/07	7	89.39	5.5	90.06	89.20	1.5	1,117	0.13%
2024/10/04	10	88.38	12	88.80	91.00	-2	1,098	-0.18%
2024/10/01	19	90.06	5.5	90.85	90.80	13.5	1,091	1.24%
2024/09/30	10.9	90.80	8.2	91.01	90.10	2.7	1,027	0.26%
2024/09/27	11.4	87.34	18.1	88.68	87.00	-6.7	927	-0.72%
2024/09/26	36.2	89.22	26.1	90.12	87.90	10.1	877	1.15%
2024/09/25	26.1	85.15	61	82.90	85.80	-34.9	711	-4.90%
2024/09/24	22.1	78.39	22	78.95	78.00	0.1	662	0.02%
2024/09/23	22	80.23	8	81.83	78.90	14	655	2.14%
2024/09/20	11	77.79	5	79.02	78.20	6	604	0.99%
2024/09/16	0	0.00	2	73.40	73.50	-2	784	-0.26%
2024/09/12	3	70.90	4	70.08	70.90	-1	829	-0.12%
2024/09/11	1	68.00	0	0.00	67.60	1	832	0.12%
2024/09/10	1	67.70	1	71.00	68.80	0	841	0.00%
2024/09/09	0	0.00	0.1	69.10	69.70	-0.1	839	-0.01%
2024/09/06	1	66.00	0.2	66.40	66.80	0.8	843	0.10%
2024/09/04	0.2	67.08	0	0.00	66.10	0.2	852	0.02%
2024/08/27	1	72.30	0	0.00	72.30	1	924	0.11%
2024/08/26	0	0.00	0	73.70	72.90	0	937	0.00%
2024/08/23	2	72.40	0	0.00	73.50	2	965	0.21%
2024/08/19	1.1	73.07	1	73.00	72.70	0.1	1,001	0.01%
2024/08/16	0	0.00	3	72.20	72.50	-3	1,004	-0.30%
2024/08/09	0	0.00	1	68.50	68.50	-1	1,009	-0.10%
2024/08/08	0	0.00	1	68.10	67.50	-1	1,006	-0.10%
2024/08/07	3	68.50	4	67.98	68.40	-1	1,003	-0.10%
2024/08/06	4	61.80	2	58.75	64.90	2	1,004	0.20%
2024/08/05	0	65.00	0	0.00	64.50	0	985	0.00%
2024/08/02	4	72.88	0	0.00	71.60	4	980	0.41%
2024/07/30	1	75.60	0	0.00	75.70	1	984	0.10%
2024/07/29	0	0.00	1	76.00	74.10	-1	983	-0.10%
2024/07/26	0	76.75	0	0.00	76.40	0	987	0.00%
2024/07/23	0.1	80.10	0	0.00	79.00	0.1	986	0.01%
2024/07/22	3.2	81.09	1	82.70	80.10	2.2	977	0.22%
2024/07/19	1.3	86.29	0	0.00	85.70	1.3	967	0.14%
2024/07/17	5	92.30	0	0.00	91.90	5	953	0.52%
2024/07/16	0	0.00	5	90.78	91.70	-5	946	-0.53%
2024/07/12	2	86.60	0	0.00	85.80	2	939	0.21%
2024/07/11	0.1	89.00	8	88.76	88.30	-8	938	-0.85%
2024/07/10	3	90.33	0	0.00	90.20	3	951	0.32%
2024/07/09	4	90.68	5	89.38	90.10	-1	963	-0.10%
2024/07/08	1	92.70	0	0.00	91.60	1	975	0.10%
2024/07/05	0.1	93.10	11	92.35	93.50	-10.9	997	-1.09%
2024/07/04	0	0.00	7	90.47	89.90	-7	987	-0.71%
2024/07/03	1	90.30	11	90.59	89.60	-10	1,007	-0.99%
2024/07/02	3.1	89.01	0	0.00	88.90	3.1	1,018	0.30%
2024/07/01	1	90.50	1	90.50	90.40	0	1,027	0.00%
2024/06/28	6	90.05	1	90.50	89.60	5	1,063	0.47%
2024/06/27	0.1	89.32	1	90.00	88.70	-0.9	1,088	-0.09%
2024/06/26	6	90.35	1	90.41	90.40	5	1,089	0.46%
2024/06/25	5.1	91.52	0	0.00	92.30	5.1	1,081	0.47%
2024/06/24	2	91.80	1	93.50	90.70	1	1,063	0.09%
2024/06/21	13	91.85	6	91.62	91.00	7	1,029	0.68%
2024/06/20	3	93.41	4.6	93.98	95.00	-1.6	892	-0.18%
2024/06/19	0.1	86.50	0	0.00	86.40	0.1	864	0.01%
2024/06/17	12	88.45	2	88.45	87.10	10	911	1.10%
2024/06/14	0	0.00	2	86.85	86.70	-2	948	-0.21%
2024/06/13	1	85.70	1	86.10	86.00	0	1,004	0.00%
2024/06/12	1	84.40	2.2	85.64	84.10	-1.2	1,093	-0.11%
2024/06/11	2	86.00	0	87.40	85.00	2	1,161	0.17%
2024/06/07	0	86.40	0	0.00	86.70	0	1,186	0.00%
2024/06/06	0	0.00	1	87.20	86.70	-1	1,209	-0.08%
2024/06/05	1	88.30	0	0.00	88.30	1	1,228	0.08%
2024/06/04	2	90.85	3.2	90.72	89.90	-1.2	1,269	-0.09%
2024/06/03	2	88.74	16	88.69	88.50	-14	1,311	-1.07%
2024/05/31	20	87.81	11	89.10	87.20	9	1,372	0.66%
2024/05/30	2	87.70	13	88.04	86.40	-11	1,413	-0.78%
2024/05/29	15	88.72	6	89.05	88.40	9	1,481	0.61%
2024/05/28	12	86.43	4	85.30	87.30	8	1,671	0.48%
2024/05/27	1	83.70	0	0.00	84.00	1	1,821	0.05%
2024/05/24	1	82.30	6	82.30	82.40	-5	2,078	-0.24%
2024/05/23	0.1	82.60	1	82.30	82.10	-1	2,173	-0.04%
2024/05/22	1	84.50	0	0.00	83.70	1	2,307	0.04%
2024/05/21	1.1	83.32	0	82.90	83.70	1	2,536	0.04%
2024/05/20	1	83.21	0	0.00	83.20	1	2,765	0.04%
2024/05/16	0	0.00	13	83.92	83.90	-13	3,180	-0.41%
2024/05/15	1	85.80	0	0.00	84.70	1	3,231	0.03%
2024/05/10	1	84.00	1	84.70	84.70	0	3,358	0.00%
2024/05/09	0.1	86.60	1	87.40	86.00	-1	3,385	-0.03%
2024/05/08	0	87.30	0	0.00	88.00	0	3,416	0.00%
2024/05/07	0	0.00	1	86.90	87.00	-1	3,441	-0.03%
2024/05/03	2	89.10	0	0.00	87.70	2	3,472	0.06%
2024/04/30	4	89.58	2	89.35	89.30	2	3,693	0.05%
2024/04/29	0	0.00	1	89.80	90.00	-1	3,738	-0.03%
2024/04/26	0	0.00	0	88.30	87.10	0	3,764	0.00%
2024/04/25	0	0.00	2	87.30	87.60	-2	3,840	-0.05%
2024/04/24	0.2	88.00	0	0.00	88.30	0.2	3,884	0.01%
2024/04/23	2	84.95	1	84.60	85.40	1	3,935	0.03%
2024/04/22	1	85.49	1	85.00	83.90	0	4,063	0.00%
2024/04/19	0	0.00	9	88.58	88.00	-9	4,204	-0.21%
2024/04/18	0	0.00	1	91.30	90.40	-1	4,253	-0.02%
2024/04/17	1	91.50	10	91.10	90.90	-9	4,358	-0.21%
2024/04/16	0.1	90.20	3	91.87	90.60	-3	4,537	-0.07%
2024/04/15	0	94.00	3	94.50	93.50	-3	4,634	-0.06%
2024/04/12	2.2	97.47	2	97.25	96.30	0.2	5,202	0.00%
2024/04/11	5.1	99.90	1	99.20	99.70	4.1	5,450	0.08%
2024/04/10	3	103.00	4	104.25	103.00	-1	5,505	-0.02%
2024/04/09	11.1	105.59	3	106.67	103.00	8.1	5,673	0.14%
2024/04/08	2.1	105.33	1	105.50	105.50	1.1	5,679	0.02%
2024/04/03	0	0.00	1	109.00	108.50	-1	5,781	-0.02%
2024/04/02	2	107.50	1	111.50	107.00	1	6,083	0.02%
2024/04/01	2	108.00	5	105.90	108.00	-3	6,358	-0.05%
2024/03/29	1	103.00	8	104.25	103.00	-7	6,430	-0.11%
2024/03/28	0	0.00	1	103.00	103.50	-1	6,433	-0.02%
2024/03/27	3	103.17	0	0.00	103.00	3	6,432	0.05%
2024/03/26	6	104.42	2	106.75	103.50	4	6,430	0.06%
2024/03/25	1	108.00	1	108.50	106.00	0	6,428	0.00%
2024/03/22	4	104.00	3	105.83	106.00	1	6,430	0.02%
2024/03/21	7	105.71	14	106.79	105.50	-7	6,423	-0.11%
2024/03/20	1	106.00	1	106.00	106.00	0	6,412	0.00%
2024/03/19	14	110.64	9	111.39	109.00	5	6,391	0.08%
2024/03/18	29	109.38	26	111.06	114.50	3	6,367	0.05%
2024/03/15	11.5	107.50	3	106.52	107.00	8.5	6,356	0.13%
2024/03/14	13	110.61	13	108.65	109.00	0	6,276	0.00%
2024/03/13	5	103.30	10	103.05	103.00	-5	6,245	-0.08%
2024/03/12	3	104.33	4	104.63	105.50	-1	6,293	-0.02%
2024/03/11	15	102.57	2	103.00	103.00	13	6,413	0.20%
2024/03/08	4	104.50	1.3	103.13	102.50	2.7	6,529	0.04%
2024/03/07	3	109.83	10	109.35	108.50	-7	6,491	-0.11%
2024/03/06	9	115.94	8	114.06	113.00	1	6,450	0.02%
2024/03/05	8	117.19	9	117.17	118.00	-1	6,427	-0.02%
2024/03/04	8	117.56	12	117.25	116.00	-4	6,403	-0.06%
2024/03/01	28	118.79	16	119.44	118.00	12	6,360	0.19%
2024/02/29	10	113.55	10.1	112.77	114.00	-0.1	6,161	0.00%
2024/02/27	66	108.70	76	110.12	112.00	-10	6,089	-0.16%
2024/02/26	56	107.22	44	109.33	111.00	12	6,041	0.20%
2024/02/23	9	103.89	11	103.41	101.00	-2	6,046	-0.03%
2024/02/22	19	104.95	32	104.61	103.00	-13	5,972	-0.22%
2024/02/21	73.1	98.18	86.2	99.26	105.00	-13.1	5,819	-0.22%
2024/02/20	187	96.29	182	96.19	95.60	5	5,675	0.09%	大買/大賣/
2024/02/19	56	92.59	90.1	94.19	92.20	-34.1	5,575	-0.61%
2024/02/16	17	89.03	6	89.68	88.80	11	5,662	0.19%
2024/02/15	7	87.97	43.4	87.21	87.70	-36.4	5,800	-0.63%
2024/02/05	7.1	82.82	6	83.65	81.90	1.1	5,790	0.02%
2024/02/02	0	84.60	0	0.00	84.00	0	5,785	0.00%
2024/02/01	11	85.42	2	85.50	84.70	9	5,765	0.16%
2024/01/31	6	85.50	6	84.85	84.40	0	5,740	0.00%
2024/01/30	1.1	85.60	0	0.00	84.10	1.1	5,716	0.02%
2024/01/29	5.1	85.16	5	86.46	86.60	0.1	5,707	0.00%
2024/01/26	12	85.98	1	85.20	85.20	11	5,706	0.19%
2024/01/25	14.3	87.06	1	90.00	86.30	13.3	5,719	0.23%
2024/01/24	78	89.24	70.3	90.66	89.00	7.7	5,684	0.14%
2024/01/23	2	86.50	2	87.45	86.20	0	5,596	0.00%
2024/01/22	1	85.50	1	84.40	84.40	0	5,567	0.00%
2024/01/19	12	86.53	20	85.44	84.20	-8	5,556	-0.14%
2024/01/18	5.1	85.79	10	86.82	84.00	-4.9	5,504	-0.09%
2024/01/17	18	86.42	6	86.87	86.40	12	5,486	0.22%
2024/01/16	37	90.36	13	89.79	88.60	24	5,448	0.44%
2024/01/15	10	90.46	47	91.20	90.70	-37	5,352	-0.69%
2024/01/12	6	88.47	3	86.77	85.90	3	5,234	0.06%
2024/01/11	28	88.84	15	89.29	90.00	13	5,265	0.25%
2024/01/10	29	90.08	49	90.59	90.30	-20	5,588	-0.36%
2024/01/09	39.1	87.48	34	87.89	87.90	5.1	5,467	0.09%
2024/01/08	62.1	93.71	56	92.74	90.60	6.1	5,362	0.11%
2024/01/05	97	87.58	146.3	88.82	90.80	-49.3	4,797	-1.03%	大賣/
2024/01/04	14	83.19	8.2	83.17	82.60	5.8	4,535	0.13%
2024/01/03	23	85.02	21	85.37	83.30	2	4,464	0.04%
2024/01/02	4	83.18	3.1	82.58	82.20	0.9	4,288	0.02%
2023/12/29	39.1	83.23	33	83.46	82.40	6.1	4,263	0.14%
2023/12/28	31	89.67	114	88.87	88.50	-83	4,167	-1.99%	大賣/
2023/12/27	189.1	87.95	107	88.26	90.20	82.1	3,879	2.12%	大買/大賣/
2023/12/26	15	82.33	9	83.13	82.00	6	3,573	0.17%
2023/12/25	2	78.60	2	78.00	78.00	0	3,475	0.00%
2023/12/22	2	77.45	1	78.30	76.70	1	3,468	0.03%
2023/12/21	2	76.05	0	0.00	76.00	2	3,471	0.06%
2023/12/20	0	0.00	1	77.90	76.60	-1	3,477	-0.03%
2023/12/18	12	78.80	2	76.70	76.60	10	3,486	0.29%
2023/12/15	0.1	79.60	3	78.30	78.50	-2.9	3,491	-0.08%
2023/12/14	1	79.60	1	79.60	79.60	0	3,523	0.00%
2023/12/13	2.1	79.33	3	80.27	79.80	-0.9	3,573	-0.03%
2023/12/12	9.3	83.23	6	82.13	80.80	3.3	3,620	0.09%
2023/12/11	5	83.26	4	82.95	83.10	1	3,709	0.03%
2023/12/08	1	85.40	3.1	85.00	83.10	-2.1	3,740	-0.06%
2023/12/07	18.1	85.95	18.2	85.11	84.80	-0.1	3,775	0.00%
2023/12/06	14.4	85.08	17	84.08	85.30	-2.6	3,733	-0.07%
2023/12/05	39.1	79.75	36	81.38	84.70	3.1	3,645	0.09%
2023/12/04	0.2	79.05	0.1	79.60	78.20	0.2	3,594	0.00%
2023/12/01	7	79.87	43	80.67	79.10	-36	3,696	-0.97%
2023/11/30	6.1	81.50	86	80.44	79.90	-79.9	3,953	-2.02%
2023/11/29	49	84.20	10.1	84.07	82.30	38.9	4,413	0.88%
2023/11/28	40.1	83.50	2	82.10	82.20	38.1	4,521	0.84%
2023/11/27	2.1	81.92	0.5	81.00	81.00	1.6	4,546	0.04%
2023/11/24	26.2	82.40	6	83.88	83.30	20.2	4,629	0.44%
2023/11/22	40	84.27	26.3	84.54	87.00	13.7	4,332	0.32%
2023/11/21	26	80.35	4	79.33	79.10	22	4,227	0.52%
2023/11/20	25	80.12	13.1	80.49	79.10	11.9	4,158	0.29%
2023/11/17	29	80.01	29	79.51	80.60	0	4,080	0.00%
2023/11/16	15	80.45	16	79.43	80.00	-1	3,992	-0.03%
2023/11/15	42.1	80.04	51.4	80.00	79.00	-9.3	3,829	-0.24%
2023/11/14	55	73.36	69	73.40	75.40	-14	3,588	-0.39%
2023/11/13	48.5	67.50	89	67.69	69.40	-40.5	3,395	-1.19%
2023/11/10	4.3	62.81	4	63.15	63.10	0.3	3,329	0.01%
2023/11/08	1	66.50	1	67.10	66.30	0	3,312	0.00%
2023/11/07	1	65.50	0	0.00	65.60	1	3,311	0.03%
2023/11/06	41	68.10	21	66.50	66.10	20	3,309	0.60%
2023/11/03	15	67.97	22.1	68.34	67.20	-7.1	3,290	-0.22%
2023/11/02	4.1	69.48	6.1	69.80	69.70	-2.1	3,277	-0.06%
2023/11/01	24	67.69	22	67.42	67.60	2	3,261	0.06%
2023/10/31	11.1	70.17	13	69.72	67.00	-1.9	3,238	-0.06%
2023/10/30	14.1	68.42	13	69.01	68.30	1.1	3,256	0.03%
2023/10/27	1	66.30	1	65.70	65.00	0	3,306	0.00%
2023/10/26	7	68.61	10	67.50	67.30	-3	3,298	-0.09%
2023/10/25	6	71.80	4	72.43	71.40	2	3,275	0.06%
2023/10/24	14	69.99	9	69.56	70.60	5	3,254	0.15%
2023/10/23	11	70.13	8	70.00	69.80	3	3,270	0.09%
2023/10/20	10	68.20	22.5	68.79	69.00	-12.5	3,298	-0.38%
2023/10/19	36.1	67.76	19.5	68.02	69.10	16.6	3,353	0.49%
2023/10/18	96.1	75.49	64	75.75	68.60	32.1	3,353	0.96%
2023/10/17	38	72.22	54.3	72.15	73.70	-16.3	3,010	-0.54%
2023/10/16	4	68.35	1	67.40	67.00	3	2,973	0.10%
2023/10/13	3	69.20	11.9	69.11	68.80	-8.9	2,965	-0.30%
2023/10/12	0	0.00	8	68.08	67.80	-8	2,949	-0.27%
2023/10/11	1	68.60	4	68.03	65.50	-3	2,938	-0.10%
2023/10/06	2	66.30	2	66.50	66.50	0	2,925	0.00%
2023/10/05	2	67.10	3.4	66.56	66.20	-1.4	2,926	-0.05%
2023/10/04	0	0.00	2	67.90	66.80	-2	2,919	-0.07%
2023/10/03	4	66.10	15	66.67	66.10	-11	2,897	-0.38%
2023/09/28	0.1	62.20	0	0.00	62.10	0.1	2,858	0.00%
2023/09/26	0	0.00	1	63.20	62.20	-1	2,851	-0.04%
2023/09/25	0	0.00	1	64.40	63.80	-1	2,841	-0.04%
2023/09/22	1	64.30	23	63.36	63.80	-22	2,833	-0.78%
2023/09/21	11	64.88	13	65.98	64.90	-2	2,810	-0.07%
2023/09/20	11	67.07	2	66.40	66.40	9	2,793	0.32%
2023/09/19	6.2	68.35	2	70.40	67.70	4.2	2,776	0.15%
2023/09/18	6.4	70.85	33	71.28	70.00	-26.6	2,740	-0.97%
2023/09/15	30	72.15	7	71.39	73.10	23	2,682	0.86%
2023/09/14	26	72.50	16.5	72.73	71.10	9.5	2,614	0.36%
2023/09/13	8	70.59	6	69.88	70.10	2	2,476	0.08%
2023/09/12	24.1	70.69	17	70.94	71.80	7.1	2,427	0.29%
2023/09/11	5	69.78	6	69.63	70.50	-1	2,350	-0.04%
2023/09/08	5	70.22	6	70.75	69.90	-1	2,320	-0.04%
2023/09/07	15	69.85	10	70.85	70.40	5	2,266	0.22%
2023/09/06	18	71.40	31	71.71	71.10	-13	2,176	-0.60%
2023/09/05	84	71.57	110.5	72.01	73.00	-26.5	2,057	-1.29%	大賣/
2023/09/04	94.2	70.63	91	70.48	69.60	3.2	1,781	0.18%
2023/09/01	36	65.71	26.2	65.99	67.20	9.8	1,277	0.77%
2023/08/31	10	61.45	30	61.33	61.10	-20	1,128	-1.77%
2023/08/30	42	60.28	28.4	59.43	60.50	13.6	1,068	1.27%
2023/08/29	9.4	57.20	6	56.33	57.20	3.4	966	0.36%
2023/08/23	0	0.00	0.2	52.90	53.20	-0.2	958	-0.03%
2023/08/18	0.5	53.50	1	53.84	53.40	-0.4	957	-0.05%
2023/08/11	1	54.30	0	0.00	54.30	1	946	0.11%
2023/08/10	3	56.20	0	0.00	56.00	3	937	0.32%
2023/08/09	0	0.00	0.9	58.00	59.00	-0.9	929	-0.10%
2023/08/08	10	58.80	0.1	59.10	58.50	9.9	928	1.07%
2023/08/07	2	57.40	4	57.88	58.30	-2	923	-0.22%
2023/08/04	3	59.73	1.1	60.10	59.60	1.9	908	0.21%
2023/08/02	12	61.83	27	62.14	60.80	-15	896	-1.67%
2023/08/01	27	61.59	29	61.16	62.50	-2	807	-0.25%
2023/07/31	0	0.00	1.1	57.37	57.50	-1.1	729	-0.15%
2023/07/28	12	57.21	0	0.00	56.80	12	717	1.67%
2023/07/27	10	57.96	3	57.40	56.80	7	712	0.98%
2023/07/26	3	58.33	0	0.00	56.70	3	701	0.43%
2023/07/25	17	60.28	26	59.71	60.70	-9	666	-1.35%
2023/07/24	18	61.93	4.1	61.28	61.20	13.9	602	2.31%
2023/07/21	21	57.70	22	58.46	60.00	-1	518	-0.19%
2023/07/20	32.1	53.64	31	54.03	55.80	1.1	431	0.25%
2023/07/19	3.4	50.74	0	0.00	50.80	3.4	343	1.00%
2023/07/18	3	46.35	0	46.80	46.20	3	322	0.93%
2023/07/14	4	46.64	0	0.00	46.65	4	374	1.07%
2023/07/13	0	0.00	31	48.11	47.00	-31	412	-7.51%
2023/07/12	25	50.68	3.2	50.13	50.00	21.8	410	5.31%
2023/07/11	3	49.70	0	0.00	49.70	3	403	0.74%
2023/07/10	2	50.55	0	0.00	50.30	2	407	0.49%
2023/07/06	2	51.70	2	51.70	51.80	0	420	0.00%
2023/07/05	1	51.90	0	0.00	52.00	1	421	0.24%
2023/07/04	2	51.95	0	0.00	52.00	2	429	0.47%
2023/07/03	1	51.50	0	0.00	51.50	1	442	0.23%
2023/06/27	2	50.40	0	0.00	50.60	2	449	0.45%
2023/06/26	4	51.05	0	0.00	50.90	4	451	0.89%
2023/06/21	1	52.50	0	0.00	52.80	1	449	0.22%
2023/06/14	1	57.80	1	57.20	56.90	0	445	0.00%
2023/06/13	0	0.00	1	55.80	56.10	-1	437	-0.23%
2023/06/09	0	0.00	1.2	54.32	54.10	-1.2	432	-0.28%
2023/06/08	1	54.70	0	0.00	54.00	1	438	0.23%
2023/06/07	0.1	55.60	0	0.00	55.10	0.1	442	0.02%
2023/06/01	1	55.70	0	0.00	55.10	1	464	0.22%
2023/05/26	1	53.20	0	53.70	53.10	1	470	0.21%
2023/05/24	0	0.00	1	53.90	53.90	-1	479	-0.21%
2023/05/23	0	54.10	0	0.00	54.40	0	484	0.01%
2023/05/19	1	53.60	0	0.00	53.40	1	494	0.20%
2023/05/16	1	52.80	0	0.00	52.80	1	513	0.19%
2023/05/12	3	53.33	3	53.60	53.90	0	534	0.00%
2023/05/11	1	53.60	0	0.00	52.80	1	551	0.18%
2023/05/10	2	55.70	0	0.00	55.60	2	568	0.35%
2023/05/05	0	0.00	1	56.20	56.00	-1	905	-0.11%
2023/05/04	1	56.00	0	0.00	56.00	1	915	0.11%
2023/05/03	3	57.43	0	57.50	57.20	3	920	0.33%
2023/05/02	0.1	58.10	0	58.10	58.00	0.1	921	0.01%
2023/04/28	0	0.00	0	58.13	57.80	0	927	0.00%
2023/04/25	1	57.80	0	0.00	57.80	1	917	0.11%
2023/04/19	7	66.17	7	66.43	65.40	0	885	0.00%
2023/04/18	3	65.77	3.5	65.34	65.30	-0.5	843	-0.06%
2023/04/14	0.1	61.80	0	0.00	61.60	0.1	800	0.01%
2023/04/13	1	62.00	0	62.40	61.80	1	800	0.12%
2023/04/12	1	63.20	3	63.43	63.40	-2	792	-0.25%
2023/04/11	2	63.20	0	0.00	63.70	2	785	0.25%
2023/04/10	0.2	62.00	0	0.00	61.80	0.2	777	0.03%
2023/04/07	0.2	63.60	0	0.00	62.60	0.2	778	0.03%
2023/04/06	1	63.88	2	63.50	63.40	-1	768	-0.13%
2023/03/30	0.2	60.70	3	60.60	60.40	-2.8	761	-0.37%
2023/03/29	3	60.17	0	0.00	59.90	3	761	0.39%
2023/03/28	1	60.50	0	0.00	60.30	1	768	0.13%
2023/03/23	0	62.60	0.1	62.50	62.50	-0.1	764	-0.01%
2023/03/22	0	62.95	0	0.00	62.40	0	766	0.00%
2023/03/21	0	0.00	1	62.00	62.00	-1	762	-0.13%
2023/03/20	0.2	61.30	0	0.00	61.10	0.2	762	0.03%
2023/03/17	2	60.10	0	0.00	60.10	2	763	0.26%
2023/03/16	1	60.00	0	0.00	59.80	1	764	0.13%
2023/03/15	1	61.50	0	0.00	61.00	1	773	0.13%
2023/03/14	3	61.23	0	0.00	61.10	3	787	0.39%
2023/03/13	5	60.72	0	0.00	61.40	5	801	0.62%
2023/03/10	0	63.50	3	62.47	62.20	-3	820	-0.37%
2023/03/09	0	64.70	0	0.00	64.50	0	834	0.00%
2023/03/08	2	65.55	1	65.50	65.10	1	830	0.12%
2023/03/07	1	65.30	0	0.00	65.40	1	826	0.12%
2023/03/03	2.2	64.71	2	64.50	64.30	0.2	839	0.02%
2023/03/02	1	62.90	0	0.00	62.70	1	850	0.12%
2023/02/24	0	64.40	0	0.00	63.20	0	872	0.00%
2023/02/23	0	65.00	1	65.00	65.20	-1	886	-0.11%
2023/02/22	0	63.90	0	0.00	63.30	0	941	0.00%
2023/02/21	0	65.80	0	0.00	65.30	0	978	0.00%
2023/02/20	0	65.80	1	65.50	65.50	-1	1,002	-0.10%
2023/02/17	0	0.00	2	64.20	64.90	-2	1,024	-0.20%
2023/02/16	0	65.00	0	0.00	64.60	0	1,038	0.00%
2023/02/15	0	64.23	0	0.00	62.50	0	1,086	0.00%
2023/02/14	1	64.90	2	63.80	63.60	-1	1,116	-0.09%
2023/02/13	0	64.42	1	64.30	63.10	-1	1,138	-0.09%
2023/02/10	0	0.00	1	64.50	64.20	-1	1,190	-0.08%
2023/02/09	0	0.00	1	68.20	66.90	-1	1,283	-0.08%
2023/02/08	0	68.80	1	67.70	67.50	-1	1,447	-0.07%
2023/02/07	10	67.47	10	67.36	67.80	0	1,543	0.00%
2023/02/06	89	69.85	91.1	69.73	69.00	-2.1	1,535	-0.13%
2023/02/03	18	67.62	19	67.96	68.90	-1	1,389	-0.07%
2023/02/02	0.1	62.50	3.2	63.03	62.70	-3.2	1,476	-0.21%
2023/02/01	1.1	60.08	2	60.65	61.20	-0.9	1,569	-0.06%
2023/01/30	3.1	58.22	1	57.20	59.20	2.1	1,570	0.13%
2023/01/17	0.3	55.40	0	0.00	55.40	0.3	1,562	0.02%
2023/01/16	0.3	55.30	0	0.00	55.30	0.3	1,566	0.02%
2023/01/10	4	58.20	4	57.50	57.50	0	1,564	0.00%
2023/01/09	0	0.00	1	56.90	57.00	-1	1,563	-0.06%
2023/01/06	1	55.90	1	55.50	56.80	0	1,563	0.00%
2023/01/05	0	0.00	1	56.20	55.40	-1	1,563	-0.06%
2023/01/03	0.1	54.60	1	54.00	54.60	-0.9	1,564	-0.06%
2022/12/30	1	53.30	0	0.00	53.10	1	1,562	0.06%
2022/12/28	1	53.20	0	0.00	53.10	1	1,563	0.06%
2022/12/27	1	55.90	0	0.00	55.00	1	1,568	0.06%
2022/12/23	0	0.00	0.9	54.30	53.80	-0.9	1,570	-0.05%
2022/12/22	0	0.00	0	54.90	54.30	0	1,567	0.00%
2022/12/21	0	56.00	0	0.00	54.00	0	1,569	0.00%
2022/12/20	2	55.70	0	0.00	54.10	2	1,577	0.13%
2022/12/19	3	57.10	13	57.22	57.20	-10	1,578	-0.63%
2022/12/16	4	58.50	1	59.00	58.30	3	1,582	0.19%
2022/12/15	10	61.30	10.1	60.70	60.70	-0.1	1,582	0.00%
2022/12/14	0	0.00	11	59.30	61.20	-11	1,596	-0.69%
2022/12/13	2	59.30	0	0.00	59.30	2	1,600	0.13%
2022/12/09	2	60.80	0	0.00	60.30	2	1,598	0.13%
2022/12/08	5	60.60	5	61.30	60.60	0	1,597	0.00%
2022/12/07	0	0.00	2	62.50	60.30	-2	1,597	-0.13%
2022/12/06	7	63.97	11	65.44	63.30	-4	1,590	-0.25%
2022/12/05	16	65.29	25	65.33	64.90	-9	1,576	-0.57%
2022/12/02	27	64.27	6	64.80	64.10	21	1,563	1.34%
2022/12/01	9	62.87	5	63.20	63.70	4	1,539	0.26%
2022/11/30	0	0.00	2	62.20	61.50	-2	1,524	-0.13%
2022/11/29	2	59.90	1	60.00	60.00	1	1,523	0.07%
2022/11/25	2	62.30	22	61.94	61.70	-20	1,519	-1.32%
2022/11/24	33	60.88	5	61.02	61.80	28	1,506	1.86%
2022/11/23	0.8	59.00	0	0.00	58.50	0.8	1,491	0.05%
2022/11/22	6	60.77	5	60.52	59.20	1	1,488	0.07%
2022/11/21	4.1	61.52	4	61.28	60.60	0.1	1,476	0.01%
2022/11/18	6	63.83	1	62.80	62.80	5	1,455	0.34%
2022/11/17	0	0.00	1	67.40	66.20	-1	1,395	-0.07%
2022/11/16	0	0.00	2	65.95	66.00	-2	1,359	-0.15%
2022/11/15	1	65.50	0	0.00	65.50	1	1,338	0.07%
2022/11/14	3	65.10	5	64.18	64.30	-2	1,315	-0.15%
2022/11/11	8	65.95	8	65.21	64.10	0	1,302	0.00%
2022/11/10	6.2	64.65	5	65.20	65.20	1.2	1,250	0.10%
2022/11/09	4	65.05	4	65.03	65.20	0	1,227	0.00%
2022/11/08	10	65.26	10.1	65.31	64.30	-0.1	1,203	-0.01%
2022/11/07	13	66.23	29	66.08	66.90	-16	1,154	-1.39%
2022/11/04	38	65.86	30.2	66.44	65.30	7.8	1,057	0.74%
2022/11/03	8.2	59.65	7	59.81	61.10	1.2	880	0.13%
2022/11/02	2	56.15	9	55.80	55.60	-7	782	-0.89%
2022/11/01	13	56.44	7	56.37	56.20	6	753	0.80%
2022/10/31	32.4	54.68	46	54.65	56.60	-13.6	690	-1.97%
2022/10/28	19	53.61	7.1	54.11	54.40	11.9	529	2.24%
2022/10/27	1	47.95	0	0.00	49.50	1	432	0.23%
2022/10/26	0.3	45.35	0	0.00	45.00	0.3	430	0.07%
2022/10/25	0	0.00	1	45.95	45.40	-1	436	-0.23%
2022/10/24	2	48.30	0	0.00	46.70	2	452	0.44%
2022/10/18	0	0.00	0.5	47.40	47.50	-0.5	462	-0.11%
2022/10/17	0	0.00	1	45.00	47.65	-1	468	-0.21%
2022/09/30	0	0.00	1.3	49.86	51.30	-1.3	535	-0.25%
2022/09/28	1	53.00	0	0.00	49.65	1	543	0.18%
2022/09/27	1	50.20	0.2	51.80	53.60	0.8	546	0.14%
2022/09/26	5	50.86	0	0.00	50.60	5	546	0.91%
2022/09/23	14	56.38	17.5	56.71	56.20	-3.5	551	-0.63%
2022/09/22	1	58.20	0	0.00	58.40	1	560	0.18%
2022/09/21	0.9	58.00	0	0.00	57.70	0.9	561	0.17%
2022/09/19	5	56.60	2.1	56.70	56.60	2.9	561	0.52%
2022/09/16	10.1	57.50	0.1	57.50	57.10	10	570	1.75%
2022/09/15	1	58.30	9.9	59.12	58.20	-8.9	589	-1.52%
2022/09/14	6	56.97	0	57.20	59.60	6	618	0.97%
2022/09/13	3	58.90	0.4	60.00	58.80	2.6	629	0.41%
2022/09/12	2	59.00	0	0.00	59.60	2	651	0.31%
2022/09/08	0.1	57.97	0.1	58.00	58.00	0	662	0.00%
2022/09/07	5	58.24	10	58.12	58.50	-5	687	-0.73%
2022/09/06	0	0.00	10	59.70	59.30	-10	693	-1.44%
2022/09/02	0	0.00	10	63.07	63.90	-10	714	-1.40%
2022/09/01	0	0.00	10	63.40	63.20	-10	727	-1.37%
2022/08/31	1	65.20	10	63.40	65.20	-9	751	-1.20%
2022/08/29	0.1	63.60	0	0.00	63.40	0.1	768	0.02%
2022/08/26	0	0.00	3	67.90	66.70	-3	787	-0.38%
2022/08/25	0	0.00	11	67.33	67.20	-11	815	-1.35%
2022/08/24	2	66.70	0	0.00	66.00	2	868	0.23%
2022/08/23	0	65.50	0	0.00	66.20	0	925	0.00%
2022/08/22	0.1	67.74	0	0.00	66.90	0.1	940	0.01%
2022/08/19	5	70.52	0	0.00	69.70	5	940	0.53%
2022/08/18	0	0.00	10	69.92	70.00	-10	949	-1.05%
2022/08/15	0	0.00	0.2	70.50	70.20	-0.2	957	-0.02%
2022/08/12	0	0.00	10	68.10	68.50	-10	953	-1.05%
2022/08/11	0	0.00	13	66.18	66.30	-13	953	-1.36%
2022/08/10	3.1	63.89	0	0.00	63.20	3.1	968	0.32%
2022/08/09	0	0.00	1	63.90	65.50	-1	980	-0.10%
2022/08/08	0	0.00	15	65.16	65.60	-15	978	-1.53%
2022/08/05	1	67.80	11	67.77	67.30	-10	984	-1.02%
2022/08/04	0	66.60	11	65.64	65.60	-11	987	-1.11%
2022/08/03	0	0.00	10	64.99	64.80	-10	984	-1.02%
2022/08/02	0.1	66.50	1	65.30	65.80	-0.9	997	-0.09%
2022/08/01	1	67.80	11	67.61	68.10	-10	998	-1.00%
2022/07/29	0	0.00	2	70.10	68.60	-2	1,007	-0.20%
2022/07/28	3	80.77	0.1	80.60	78.80	2.9	1,013	0.29%
2022/07/27	1	79.80	0	0.00	80.20	1	1,017	0.10%
2022/07/22	1	84.00	5	84.20	83.90	-4	1,046	-0.38%
2022/07/14	1	77.40	0	0.00	78.70	1	1,109	0.09%
2022/07/13	0	0.00	1	78.40	75.80	-1	1,108	-0.09%
2022/07/11	1	79.20	0	0.00	78.00	1	1,119	0.09%
2022/07/08	0	78.50	0	0.00	78.30	0	1,123	0.00%
2022/07/07	0	76.00	0	0.00	79.00	0	1,125	0.00%
2022/07/06	0.1	76.10	0	0.00	76.60	0.1	1,155	0.01%
2022/07/05	0.1	79.70	0	0.00	80.20	0.1	1,163	0.01%
2022/07/04	0	78.00	2.1	77.69	77.80	-2.1	1,165	-0.18%
2022/07/01	1	79.80	1	79.20	76.90	0	1,173	0.00%
2022/06/30	0.2	81.46	1	82.00	82.00	-0.8	1,162	-0.07%
2022/06/29	0	0.00	1.1	86.58	86.10	-1.1	1,155	-0.10%
2022/06/28	0	0.00	4	87.50	87.90	-4	1,214	-0.33%
2022/06/24	3.1	89.33	3	89.97	89.30	0.1	1,221	0.01%
2022/06/23	0	88.50	0	0.00	88.80	0	1,219	0.00%
2022/06/22	4.1	92.17	3	89.30	89.10	1.1	1,212	0.09%
2022/06/21	3.1	96.89	1	97.90	98.60	2.1	1,196	0.17%
2022/06/20	2.1	98.80	2	96.05	95.20	0.1	1,221	0.00%
2022/06/17	2.1	103.78	34	103.53	102.50	-32	1,201	-2.66%
2022/06/16	4	107.88	30	111.17	106.50	-26	1,198	-2.17%
2022/06/15	0.1	112.00	0	0.00	108.50	0.1	1,183	0.01%
2022/06/14	0.1	110.25	0	0.00	111.50	0.1	1,191	0.01%
2022/06/13	0.1	112.50	0	0.00	113.00	0.1	1,179	0.00%
2022/06/10	11	115.05	6	116.00	115.00	5	1,182	0.42%
2022/06/09	39	114.32	32	115.63	116.00	7	1,172	0.60%
2022/06/08	0.1	115.00	1	115.00	112.50	-1	1,149	-0.08%
2022/06/07	0.1	114.00	21	114.45	114.50	-21	1,150	-1.82%
2022/06/06	11.1	116.10	1	118.00	115.00	10.1	1,153	0.87%
2022/06/02	6.1	117.59	20	117.25	117.00	-13.9	1,154	-1.21%
2022/06/01	25	117.40	14	116.57	117.50	11	1,155	0.95%
2022/05/31	77	114.81	6.5	111.46	115.00	70.5	1,144	6.16%
2022/05/30	0	108.00	0	107.97	108.00	0	1,133	0.00%
2022/05/27	0	0.00	0	102.00	102.50	0	1,156	0.00%
2022/05/26	0	0.00	1	104.00	100.00	-1	1,170	-0.09%
2022/05/25	1	103.00	0	0.00	104.00	1	1,173	0.09%
2022/05/23	0	0.00	1	107.50	106.50	-1	1,195	-0.08%
2022/05/20	0	107.50	1	105.50	106.50	-1	1,232	-0.08%
2022/05/19	1	108.00	0	0.00	108.50	1	1,255	0.08%
2022/05/18	2	111.50	1	113.50	108.50	1	1,297	0.08%
2022/05/17	0	0.00	1	108.00	109.50	-1	1,357	-0.07%
2022/05/13	0	0.00	1	108.50	107.50	-1	1,348	-0.07%
2022/05/12	1	104.50	10	107.00	104.50	-9	1,358	-0.66%
2022/05/11	1	105.00	1	105.00	105.50	0	1,373	0.00%
2022/05/06	1	103.50	0	0.00	105.00	1	1,458	0.07%
2022/05/05	1	111.50	1	110.00	109.50	0	1,452	0.00%
2022/05/04	1	104.50	0	0.00	105.50	1	1,453	0.07%
2022/05/03	1	104.00	1	105.51	105.50	0	1,462	0.00%
2022/04/29	0	0.00	0	104.10	102.50	0	1,469	0.00%
2022/04/28	1	100.00	0	101.00	101.50	1	1,484	0.07%
2022/04/27	1	97.60	1	102.50	102.50	0	1,497	0.00%
2022/04/26	1	103.00	1	102.00	101.50	0	1,478	0.00%
2022/04/25	3	105.00	0	0.00	106.00	3	1,489	0.20%
2022/04/22	0	0.00	0.2	112.50	111.00	-0.2	1,494	-0.01%
2022/04/21	1	114.00	2	116.00	114.00	-1	1,511	-0.07%
2022/04/20	67	115.43	0	0.00	115.00	67	1,513	4.43%
2022/04/19	1	116.00	1	116.50	116.00	0	1,514	0.00%
2022/04/18	3	113.17	0	0.00	113.50	3	1,535	0.20%
2022/04/15	1	114.00	1	114.50	113.00	0	1,534	0.00%
2022/04/13	0	0.00	1	120.00	119.00	-1	1,561	-0.06%
2022/04/12	4.1	118.37	32	121.09	119.50	-28	1,562	-1.79%
2022/04/11	2	127.50	37.4	123.69	123.50	-35.4	1,544	-2.29%
2022/04/08	1	130.50	2	131.75	130.50	-1	1,575	-0.06%
2022/04/07	1	131.50	0	136.50	131.50	1	1,581	0.06%
2022/04/06	0	138.50	4	137.00	139.00	-4	1,599	-0.25%
2022/04/01	2	140.00	0	0.00	140.00	2	1,669	0.12%
2022/03/31	10	145.50	22	147.27	141.50	-12	1,716	-0.70%
2022/03/30	1	143.00	0	0.00	141.50	1	1,667	0.06%
2022/03/29	0	143.00	1	143.50	142.00	-1	1,701	-0.06%
2022/03/24	0	0.00	40	143.00	143.00	-40	1,770	-2.26%
2022/03/23	43	142.13	1.1	142.45	142.50	41.9	1,791	2.34%
2022/03/22	1	138.50	1	137.00	138.50	0	1,820	0.00%
2022/03/18	0	0.00	1	137.00	137.50	-1	1,877	-0.05%
2022/03/17	0	0.00	1	133.00	136.00	-1	1,902	-0.05%
2022/03/16	6	128.00	10	128.10	128.00	-4	1,918	-0.21%
2022/03/15	1	128.50	1	127.50	128.00	0	1,931	0.00%
2022/03/11	0	134.50	0	0.00	134.00	0	2,009	0.00%
2022/03/10	1	135.50	6	135.50	135.50	-5	2,031	-0.25%
2022/03/09	3	133.17	2	133.75	132.50	1	2,068	0.05%
2022/03/08	1	132.64	0	136.67	132.50	1	2,182	0.05%
2022/03/07	1	139.50	6	139.51	138.50	-5	2,340	-0.21%
2022/03/04	3	149.83	2	149.75	145.50	1	2,488	0.04%
2022/03/03	9	148.50	0	0.00	148.50	9	2,499	0.36%
2022/03/02	1	146.98	0	0.00	147.00	1	2,497	0.04%
2022/03/01	4	145.50	1	146.00	146.50	3	2,481	0.12%
2022/02/25	0	140.50	1	140.50	141.00	-1	2,500	-0.04%
2022/02/24	3	139.67	2	137.27	137.00	1	2,552	0.04%
2022/02/23	0	144.50	0	0.00	144.00	0	2,587	0.00%
2022/02/22	3	147.17	0	0.00	142.00	3	2,658	0.11%
2022/02/21	2	148.98	3	149.33	150.00	-1	2,744	-0.04%
2022/02/18	6	147.08	18	148.44	148.50	-12	2,884	-0.42%
2022/02/17	11	147.50	13.8	148.38	143.50	-2.8	2,978	-0.09%
2022/02/16	1	141.00	1	143.00	143.00	0	3,150	0.00%
2022/02/15	3	140.33	0	0.00	139.50	3	3,628	0.08%
2022/02/14	2	138.50	3	140.00	141.00	-1	3,913	-0.03%
2022/02/11	5	144.50	5	142.10	145.00	0	3,943	0.00%
2022/02/10	6	143.75	13	142.77	143.50	-7	3,966	-0.18%
2022/02/09	14	141.39	9	139.83	141.50	5	3,980	0.13%
2022/02/08	1	133.00	1	133.50	133.00	0	4,009	0.00%
2022/02/07	2	131.04	1	129.50	132.50	1	4,069	0.03%
2022/01/26	1	129.00	3	130.67	129.00	-2	4,146	-0.05%
2022/01/25	5	127.50	6	132.50	127.50	-1	4,345	-0.02%
2022/01/24	2	132.25	0	0.00	134.50	2	4,448	0.04%
2022/01/21	2	134.75	2	136.00	134.00	0	4,495	0.00%
2022/01/20	1	140.00	15	139.57	140.00	-14	4,631	-0.30%
2022/01/19	2	135.00	16	135.09	135.00	-14	4,645	-0.30%
2022/01/18	24	139.46	7	138.50	136.00	17	4,728	0.36%
2022/01/17	8	136.13	4	137.50	138.00	4	4,793	0.08%
2022/01/14	1	133.50	4	130.25	133.50	-3	4,844	-0.06%
2022/01/13	2	130.50	0	0.00	130.00	2	4,933	0.04%
2022/01/12	3	131.67	0	0.00	130.00	3	4,974	0.06%
2022/01/11	6.2	132.61	3	130.17	130.00	3.2	5,013	0.06%
2022/01/10	2.1	134.17	1.1	138.36	137.50	1	5,012	0.02%
2022/01/07	1.1	135.98	1	137.00	135.50	0.1	5,028	0.00%
2022/01/06	1	140.50	0	0.00	140.00	1	5,026	0.02%
2022/01/05	3.2	145.50	1	148.00	144.50	2.2	5,042	0.04%
2022/01/04	0	150.00	0.1	150.53	150.00	0	5,063	0.00%
2022/01/03	18.5	155.26	17	153.32	151.00	1.5	5,120	0.03%
2021/12/30	3	150.00	0	0.00	150.00	3	5,139	0.06%
2021/12/29	0.1	150.57	3	150.67	151.50	-2.9	5,192	-0.06%
2021/12/28	8	153.50	5	152.80	153.50	3	5,267	0.06%
2021/12/27	3	151.67	18	150.69	153.00	-15	5,275	-0.28%
2021/12/24	5	147.40	4	149.00	145.00	1	5,292	0.02%
2021/12/23	11	149.59	11	150.73	147.50	0	5,360	0.00%
2021/12/22	7	146.71	0	0.00	147.00	7	5,414	0.13%
2021/12/21	1.1	146.09	8	146.56	146.50	-6.9	5,552	-0.12%
2021/12/20	2	146.75	7	147.64	143.50	-5	5,757	-0.09%
2021/12/17	6	142.58	1	144.49	144.50	5	5,817	0.09%
2021/12/16	10	147.00	12	146.83	148.00	-2	5,855	-0.03%
2021/12/15	38	137.55	35	138.42	138.00	3	5,857	0.05%
2021/12/14	26.1	141.71	21	138.55	136.00	5.1	5,909	0.09%
2021/12/13	3	143.83	11	143.59	143.50	-8	6,037	-0.13%
2021/12/10	5	149.30	10	149.75	149.50	-5	6,208	-0.08%
2021/12/09	0	0.00	2	147.50	147.50	-2	6,345	-0.03%
2021/12/08	6.2	148.87	3	149.50	147.50	3.2	6,450	0.05%
2021/12/07	11.1	154.13	3	149.50	148.00	8.1	6,508	0.12%
2021/12/06	4	156.88	6	156.92	153.00	-2	6,555	-0.03%
2021/12/03	9	159.06	6.1	159.18	159.00	2.9	6,615	0.04%
2021/12/02	27.1	161.26	24	159.44	157.00	3.1	6,673	0.05%
2021/12/01	29.1	160.91	29.1	163.72	168.50	0	6,636	0.00%
2021/11/30	86.1	166.08	73.1	168.06	168.50	13.1	6,564	0.20%
2021/11/29	4	148.75	6	149.92	153.50	-2	6,503	-0.03%
2021/11/26	2	151.75	11	150.52	150.00	-9	6,666	-0.13%
2021/11/25	4.3	153.76	6	153.08	150.50	-1.7	6,865	-0.02%
2021/11/24	2	153.75	2	152.25	154.50	0	7,011	0.00%
2021/11/23	6	156.83	3	153.83	152.00	3	7,129	0.04%
2021/11/22	2	159.75	5	160.90	162.50	-3	7,390	-0.04%
2021/11/19	13	158.04	4	160.25	159.00	9	7,629	0.12%
2021/11/18	43	165.40	43	164.50	158.00	0	7,653	0.00%
2021/11/17	48	168.29	38	169.21	169.00	10	7,661	0.13%
2021/11/16	56	165.96	53	165.30	167.00	3	7,615	0.04%
2021/11/15	63	166.31	52	168.51	163.00	11	7,742	0.14%
2021/11/12	93	161.06	87	158.78	161.00	6	7,599	0.08%
2021/11/11	9	145.22	25.6	147.47	153.50	-16.6	7,250	-0.23%
2021/11/10	11	137.32	5	136.60	140.00	6	7,056	0.09%
2021/11/09	9	133.89	14	134.82	134.00	-5	7,163	-0.07%
2021/11/08	11.5	134.47	9.1	135.29	130.50	2.4	7,220	0.03%
2021/11/05	4.5	130.18	21.1	132.65	134.00	-16.6	7,210	-0.23%
2021/11/04	11	138.09	7	138.57	136.50	4	7,226	0.06%
2021/11/03	6	138.00	16	137.69	139.00	-10	7,220	-0.14%
2021/11/02	27.7	145.40	21	142.57	135.00	6.7	7,166	0.09%
2021/11/01	16.1	141.45	11	140.36	142.00	5	6,977	0.07%
2021/10/29	12.1	134.17	7	134.57	133.50	5.1	6,900	0.07%
2021/10/28	26	137.40	32	138.00	134.00	-6	6,894	-0.09%
2021/10/27	6	132.50	2	130.75	132.50	4	6,787	0.06%
2021/10/26	14	130.64	6	129.33	129.00	8	6,819	0.12%
2021/10/25	6	132.50	8.1	131.88	133.00	-2.1	6,799	-0.03%
2021/10/22	6	127.58	11.2	126.97	127.50	-5.2	6,799	-0.08%
2021/10/21	18	127.50	17.1	128.42	124.00	0.9	6,796	0.01%
2021/10/20	3	120.83	5	121.10	123.00	-2	6,816	-0.03%
2021/10/19	6	119.58	3	119.17	119.50	3	6,859	0.04%
2021/10/15	5	115.70	4	114.75	113.50	1	7,371	0.01%
2021/10/14	4	112.38	3.8	112.29	112.00	0.2	7,551	0.00%
2021/10/13	4	111.63	4	112.63	111.00	0	7,609	0.00%
2021/10/12	8	115.50	4.2	114.48	113.00	3.8	7,760	0.05%
2021/10/08	5.5	124.32	5.1	122.46	120.50	0.4	7,862	0.01%
2021/10/07	11	120.45	6	120.33	119.50	5	7,868	0.06%
2021/10/06	6	117.17	13	118.12	116.50	-7	7,948	-0.09%
2021/10/05	28	116.14	12	117.67	118.00	16	8,084	0.20%
2021/10/04	10	116.75	8	120.00	111.00	2	8,229	0.02%
2021/10/01	5	123.70	2	127.26	120.50	3	8,416	0.04%
2021/09/30	3	132.83	123	133.33	131.50	-120	8,517	-1.41%	大賣/鉅額交易
2021/09/29	124	130.98	7	131.14	129.00	117	8,590	1.36%	大買/鉅額交易
2021/09/28	26	139.38	16	139.88	140.00	10	8,624	0.12%
2021/09/27	25	137.88	49	138.20	142.50	-24	8,490	-0.28%
2021/09/24	11	128.18	19.1	129.20	132.00	-8.1	8,325	-0.10%
2021/09/23	24.1	129.16	15	131.10	126.00	9.1	8,236	0.11%
2021/09/22	9	134.00	68	132.93	129.00	-59	8,182	-0.72%
2021/09/17	65	135.06	7	135.43	137.50	58	8,120	0.71%
2021/09/16	24	136.25	19	135.32	135.00	5	8,051	0.06%
2021/09/15	98	133.21	100	132.20	135.00	-2	7,897	-0.03%
2021/09/14	35	128.77	64	128.46	131.00	-29	7,714	-0.38%
2021/09/13	12	128.96	68	126.62	124.00	-56	7,560	-0.74%
2021/09/10	65	122.73	7	124.36	127.00	58	7,474	0.78%
2021/09/09	16	121.16	7	123.29	124.50	9	7,416	0.12%
2021/09/08	27	118.81	26	117.94	117.00	1	7,316	0.01%
2021/09/07	14	121.21	6	120.92	123.50	8	7,255	0.11%
2021/09/06	6.1	123.23	8	124.00	122.00	-1.9	7,179	-0.03%
2021/09/03	19	134.97	25.1	129.85	130.00	-6.1	7,155	-0.08%
2021/09/02	13	137.58	14	138.89	135.00	-1	7,337	-0.01%
2021/09/01	33.1	149.39	28	148.95	146.50	5.1	7,370	0.07%
2021/08/31	29	144.33	28	146.00	149.00	1	7,208	0.01%
2021/08/30	112	144.69	130	139.41	137.00	-18	6,995	-0.26%	大買/大賣/
2021/08/27	26	137.67	37	137.45	135.00	-11	6,873	-0.16%
2021/08/26	74	138.46	128	137.34	141.00	-54	6,769	-0.80%	大賣/
2021/08/25	58	133.09	24	133.60	135.00	34	6,608	0.51%
2021/08/24	17	124.50	29	124.69	128.00	-12	6,442	-0.19%
2021/08/23	14.1	124.38	9	122.39	125.00	5.1	6,419	0.08%
2021/08/20	14	118.07	13	118.77	117.00	1	6,305	0.02%
2021/08/19	42	123.17	33.1	120.55	116.00	8.9	6,190	0.14%
2021/08/18	6	116.42	207	112.61	118.00	-201	5,931	-3.39%	大賣/鉅額交易
2021/08/17	225	119.13	23	121.46	116.50	202	5,839	3.46%	大買/鉅額交易
2021/08/16	68	116.38	60	114.87	120.00	8	5,703	0.14%
2021/08/13	27	116.44	47	118.15	121.00	-20	5,605	-0.36%
2021/08/12	14	114.36	8	114.06	117.50	6	5,462	0.11%
2021/08/11	15	108.70	32	110.02	107.00	-17	5,376	-0.32%
2021/08/10	47	117.78	3	114.67	116.50	44	5,319	0.83%
2021/08/09	7	114.79	49	115.50	112.50	-42	5,237	-0.80%
2021/08/06	1	120.00	10	120.60	117.00	-9	5,191	-0.17%
2021/08/05	5	120.50	9	121.94	122.50	-4	5,178	-0.08%
2021/08/04	44	122.84	7	121.00	122.50	37	5,177	0.71%
2021/08/03	21	122.52	3	123.17	122.00	18	5,150	0.35%
2021/08/02	2	120.25	3	119.33	120.00	-1	5,104	-0.02%
2021/07/30	9	124.94	18	123.33	119.00	-9	5,061	-0.18%
2021/07/29	9	126.50	13	123.69	128.00	-4	5,003	-0.08%
2021/07/28	3	116.50	18	115.72	118.50	-15	4,941	-0.30%
2021/07/27	13	129.50	5.3	130.27	127.00	7.8	4,870	0.16%
2021/07/26	21	139.74	18	137.64	133.50	3	4,824	0.06%
2021/07/23	6	134.33	8	134.25	133.00	-2	4,700	-0.04%
2021/07/22	58	133.83	68	135.17	133.50	-10	4,632	-0.22%
2021/07/21	92.1	131.09	72.6	132.07	135.00	19.4	4,478	0.43%
2021/07/20	62.6	124.94	129.1	124.77	126.50	-66.4	4,076	-1.63%	大賣/
2021/07/19	14	118.89	20	121.28	115.00	-6	3,886	-0.15%
2021/07/16	119	121.05	74.1	120.60	120.00	44.9	3,859	1.16%	大買/
2021/07/15	46	113.59	38	115.57	118.50	8	3,695	0.22%
2021/07/14	21	108.26	11	107.36	108.00	10	3,595	0.28%
2021/07/13	50.3	111.45	25.5	113.42	109.50	24.8	3,546	0.70%
2021/07/12	49.1	115.32	83	116.01	115.00	-33.9	3,468	-0.98%
2021/07/09	49.5	105.45	50	105.54	109.00	-0.5	3,288	-0.02%
2021/07/08	47	103.74	25	103.39	104.50	22	3,083	0.71%
2021/07/07	27	97.61	23	96.77	95.00	4	2,845	0.14%
2021/07/06	87	95.48	58.1	93.35	92.50	28.9	2,748	1.05%
2021/07/05	36.1	94.54	47	94.39	95.90	-10.9	2,734	-0.40%
2021/07/02	4	87.23	8	86.23	87.20	-4	2,643	-0.15%
2021/07/01	6	86.45	20	86.97	85.00	-14	2,664	-0.53%
2021/06/30	0	0.00	2	82.10	83.90	-2	2,686	-0.07%
2021/06/29	2	83.85	6	84.22	82.10	-4	2,787	-0.14%
2021/06/28	3	83.40	0	0.00	83.70	3	3,250	0.09%
2021/06/25	5	83.50	7	83.64	83.00	-2	3,459	-0.06%
2021/06/24	9	81.62	3	81.93	81.80	6	3,557	0.17%
2021/06/23	3	82.60	4	83.15	82.50	-1	3,833	-0.03%
2021/06/22	0	0.00	1	81.40	80.20	-1	4,320	-0.02%
2021/06/21	2	82.60	19	83.15	81.30	-17	4,429	-0.38%
2021/06/18	6	86.32	5	86.40	84.80	1	4,738	0.02%
2021/06/17	4	85.68	12	85.89	85.80	-8	4,830	-0.17%
2021/06/16	12	85.33	22	85.83	85.10	-10	4,843	-0.21%
2021/06/15	13	87.22	2	87.70	87.40	11	4,848	0.23%
2021/06/11	6	86.88	10	87.41	86.30	-4	4,868	-0.08%
2021/06/10	74	91.06	40.5	90.74	88.20	33.5	4,837	0.69%
2021/06/09	18.5	92.38	38	92.17	93.80	-19.5	4,614	-0.42%
2021/06/08	12	86.60	9	86.68	85.30	3	4,479	0.07%
2021/06/07	12	85.04	7	84.37	84.70	5	4,444	0.11%
2021/06/04	16	86.71	25	86.73	85.10	-9	4,421	-0.20%
2021/06/03	16.8	86.13	13	85.90	85.00	3.8	4,386	0.09%
2021/06/02	66	85.97	53	85.47	84.30	13	4,339	0.30%
2021/06/01	31	83.78	40	86.06	88.30	-9	4,177	-0.22%
2021/05/31	26	78.00	9	78.32	80.30	17	4,056	0.42%
2021/05/28	1	72.20	1	73.10	73.00	0	3,994	0.00%
2021/05/27	1	70.10	0	0.00	68.90	1	4,028	0.02%
2021/05/25	2	69.30	2	68.70	68.00	0	4,031	0.00%
2021/05/24	1	66.00	0	0.00	66.00	1	4,037	0.02%
2021/05/21	1	63.60	0	0.00	63.80	1	4,047	0.02%
2021/05/20	0	0.00	1	62.30	62.00	-1	4,075	-0.02%
2021/05/19	1	66.40	0	0.00	65.50	1	4,097	0.02%
2021/05/17	0	0.00	1	58.20	55.00	-1	4,176	-0.02%
2021/05/13	0	0.00	2	60.70	63.30	-2	4,162	-0.05%
2021/05/12	5	63.30	5	65.14	61.10	0	4,160	0.00%
2021/05/11	3	66.17	16	66.61	66.10	-13	4,139	-0.31%
2021/05/10	0	0.00	6	73.57	72.10	-6	4,136	-0.15%
2021/05/04	3	71.73	2	73.85	73.60	1	4,147	0.02%
2021/05/03	4	77.53	2	77.00	76.30	2	4,143	0.05%
2021/04/29	2	83.95	1	83.51	82.60	1	4,131	0.02%
2021/04/28	7	86.07	2	88.29	85.00	5	4,149	0.12%
2021/04/27	0	86.27	6	87.30	87.30	-6	4,187	-0.14%
2021/04/26	2	84.10	0	0.00	85.00	2	4,233	0.05%
2021/04/23	0	89.20	0.2	82.27	83.80	-0.2	4,397	0.00%
2021/04/22	10	85.15	3	87.27	81.10	7	4,626	0.15%
2021/04/21	1	88.70	3	87.90	89.20	-2	4,602	-0.04%
2021/04/20	6	88.62	6	88.25	88.20	0	4,619	0.00%
2021/04/19	3	87.20	11	86.85	87.00	-8	4,606	-0.17%
2021/04/16	14	86.40	8	86.36	86.00	6	4,600	0.13%
2021/04/15	0	83.60	9.9	83.08	85.40	-9.9	4,571	-0.22%
2021/04/14	6	80.57	7	80.41	83.20	-1	4,591	-0.02%
2021/04/13	4	84.75	7	83.96	82.50	-3	4,620	-0.06%
2021/04/12	17.2	85.57	14	83.84	82.40	3.2	4,650	0.07%
2021/04/09	32	92.83	40.2	92.72	89.50	-8.2	4,713	-0.17%
2021/04/08	5.1	87.62	4	87.55	88.20	1.1	4,824	0.02%
2021/04/07	7.7	88.55	6.2	88.40	87.50	1.5	5,301	0.03%
2021/04/06	5	89.68	10.2	89.60	88.30	-5.2	5,451	-0.09%
2021/04/01	26	90.56	19.1	91.34	88.10	6.9	5,410	0.13%
2021/03/31	116.6	94.68	114.2	94.83	91.40	2.3	5,336	0.04%	大買/大賣/
2021/03/30	61.1	86.23	53	90.05	92.40	8.1	4,932	0.16%
2021/03/29	19.8	85.33	57.3	84.62	84.00	-37.5	4,798	-0.78%
2021/03/26	109.3	85.85	48.2	85.25	85.20	61.1	4,834	1.26%	大買/
2021/03/25	112.1	83.42	97.8	82.69	84.70	14.3	4,620	0.31%	大買/
2021/03/24	6.6	79.64	26	79.78	81.40	-19.4	4,333	-0.45%
2021/03/23	100	75.62	120	75.50	74.00	-20	4,595	-0.44%	大賣/
2021/03/22	49	69.23	18	68.53	71.10	31	4,348	0.71%
2021/03/19	0	66.30	1	66.90	67.30	-1	4,351	-0.02%
2021/03/18	2	66.10	1	67.10	65.90	1	4,544	0.02%
2021/03/17	28	67.17	6	65.88	65.60	22	4,816	0.46%
2021/03/16	5	67.00	6	65.08	65.20	-1	5,053	-0.02%
2021/03/15	5	65.78	8	65.84	65.10	-3	5,098	-0.06%
2021/03/12	1	62.61	7	63.39	63.80	-6	5,043	-0.12%
2021/03/11	0	63.00	1	61.20	62.50	-1	5,047	-0.02%
2021/03/10	1	59.31	1	59.30	59.20	0	5,047	0.00%
2021/03/09	3	60.87	1	59.40	59.00	2	5,078	0.04%
2021/03/08	0	64.00	1	63.60	62.00	-1	5,077	-0.02%
2021/03/05	1	62.10	2	62.75	62.60	-1	5,088	-0.02%
2021/03/04	5	62.34	0	0.00	62.10	5	5,134	0.10%
2021/03/03	10	63.59	10	63.38	63.30	0	5,135	0.00%
2021/03/02	3	65.73	4	65.18	62.50	-1	5,139	-0.02%
2021/02/25	0	0.00	2	62.60	62.60	-2	5,301	-0.04%
2021/02/24	8	64.66	5	65.30	63.20	3	5,405	0.06%
2021/02/23	5	63.80	3	64.13	63.80	2	5,434	0.04%
2021/02/22	5	64.66	5	64.94	64.80	0	5,439	0.00%
2021/02/19	1	64.50	3	65.03	64.90	-2	5,423	-0.04%
2021/02/18	9	64.08	8	64.34	64.30	1	5,400	0.02%
2021/02/17	0	0.00	7	59.14	60.90	-7	5,349	-0.13%
2021/02/05	11	56.43	1	56.30	56.50	10	5,320	0.19%
2021/02/04	1	57.70	1	57.00	57.40	0	5,329	0.00%
2021/02/03	10	58.34	0	0.00	57.90	10	5,357	0.19%
2021/02/02	42	58.71	4	58.70	59.10	38	5,501	0.69%
2021/02/01	2	56.00	1	56.00	57.10	1	5,530	0.02%
2021/01/29	7	58.34	1	60.30	58.20	6	5,530	0.11%
2021/01/28	0	0.00	3	60.43	60.10	-3	5,519	-0.05%
2021/01/27	0	0.00	4	60.17	60.50	-4	5,511	-0.07%
2021/01/26	2	59.30	0	0.00	58.60	2	5,500	0.04%
2021/01/25	5	59.70	3	60.10	60.00	2	5,485	0.04%
2021/01/22	2	61.30	3	61.33	61.50	-1	5,471	-0.02%
2021/01/21	3.2	60.91	7	59.83	60.40	-3.8	5,461	-0.07%
2021/01/20	2	60.80	9	62.03	60.60	-7	5,438	-0.13%
2021/01/19	8	67.89	28	67.82	65.20	-20	5,382	-0.37%
2021/01/18	59	67.03	35.9	67.87	67.70	23.1	5,321	0.43%
2021/01/15	65.9	68.79	25.4	69.03	69.90	40.5	5,149	0.79%
2021/01/14	23	64.29	4	64.10	63.60	19	4,905	0.39%
2021/01/13	9	63.16	15	63.39	64.40	-6	4,885	-0.12%
2021/01/12	13	63.31	1	63.60	61.50	12	4,855	0.25%
2021/01/11	6	64.00	7	64.29	63.80	-1	4,835	-0.02%
2021/01/08	3	64.10	1	63.40	63.30	2	4,847	0.04%
2021/01/07	8	64.75	14	65.09	65.30	-6	4,937	-0.12%
2021/01/06	8	67.14	9	66.31	63.70	-1	4,958	-0.02%
2021/01/05	24	68.96	25	67.07	67.60	-1	4,950	-0.02%
2021/01/04	35	70.01	38	69.17	69.00	-3	4,909	-0.06%
2020/12/31	118	68.69	118	69.07	69.60	0	4,771	0.00%	大買/大賣/
2020/12/30	109	69.02	101.5	68.66	66.70	7.5	4,517	0.17%	大買/大賣/
2020/12/29	44.5	63.13	43	64.29	66.00	1.5	3,990	0.04%
2020/12/28	8	60.65	2	60.20	60.00	6	3,785	0.16%
2020/12/25	5	61.46	5	61.20	60.00	0	3,735	0.00%
2020/12/24	6	61.78	18.1	61.37	60.70	-12.1	3,695	-0.33%
2020/12/23	33	61.51	20	60.81	62.60	13	3,617	0.36%
2020/12/22	15	62.01	18	62.71	58.90	-3	3,540	-0.08%
2020/12/21	16	60.51	25	59.86	59.10	-9	3,390	-0.27%
2020/12/18	60	62.64	47	62.08	62.00	13	3,319	0.39%
2020/12/17	150	64.71	152	64.66	63.10	-2	3,093	-0.06%	大買/大賣/
2020/12/16	4	59.88	3	60.80	60.90	1	2,708	0.04%
2020/12/15	41	59.68	65	58.45	55.40	-24	2,608	-0.92%
2020/12/14	100	61.08	87.1	60.32	61.50	12.9	2,487	0.52%
2020/12/11	51.1	60.39	31	60.57	62.10	20.1	2,274	0.88%
2020/12/10	68	53.89	83	54.11	56.50	-15	1,973	-0.76%
2020/12/09	36	49.60	6	49.28	51.40	30	1,691	1.77%
2020/12/08	2	46.50	1	47.00	46.80	1	1,617	0.06%
2020/12/07	0	0.00	0	50.00	46.00	0	1,599	0.00%
2020/12/04	1	46.40	0	0.00	45.85	1	1,581	0.06%
2020/12/03	0	0.00	1	48.20	46.50	-1	1,563	-0.06%
2020/12/02	1	46.75	0.5	46.00	46.00	0.5	1,524	0.03%
2020/12/01	1	46.60	2	46.90	46.65	-1	1,513	-0.07%
2020/11/30	2	48.70	0	0.00	47.30	2	1,499	0.13%
2020/11/27	1	45.90	2	45.80	46.00	-1	1,450	-0.07%
2020/11/26	1	45.85	4	46.40	46.40	-3	1,438	-0.21%
2020/11/25	5	45.65	17	45.81	45.25	-12	1,409	-0.85%
2020/11/24	13	48.37	77	49.26	47.00	-64	1,353	-4.73%
2020/11/23	54	47.19	26	46.19	48.10	28	1,182	2.37%
2020/11/20	33	43.25	11	43.48	43.75	22	1,067	2.06%
2020/11/19	6	42.40	6	42.00	42.00	0	1,009	0.00%
2020/11/18	5	42.54	6	42.39	42.40	-1	986	-0.10%
2020/11/17	1	41.95	0	0.00	41.65	1	974	0.10%
2020/11/16	6	42.19	1	42.20	40.40	5	977	0.51%
2020/11/13	1	41.35	2	41.40	41.25	-1	964	-0.10%
2020/11/12	1	42.25	1	42.95	41.80	0	964	0.00%
2020/11/11	3	42.88	1	43.30	42.80	2	961	0.21%
2020/11/10	82	44.23	105	44.62	42.20	-23	940	-2.45%	大賣/
2020/11/09	3	40.45	1	42.10	42.10	2	801	0.25%
2020/11/06	2	38.50	0	0.00	38.30	2	767	0.26%
2020/11/05	1	39.00	1	39.10	39.00	0	759	0.00%
2020/11/04	0	0.00	3	39.30	39.50	-3	768	-0.39%
2020/10/30	0	0.00	1	40.45	39.45	-1	785	-0.13%
2020/10/26	4	39.99	1	39.60	40.00	3	786	0.38%
2020/10/23	0	0.00	2	41.00	40.75	-2	788	-0.25%
2020/10/22	2	40.80	0	0.00	40.50	2	805	0.25%
2020/10/21	14	41.69	9	42.11	41.80	5	834	0.60%
2020/10/20	6	41.58	6	41.67	41.35	0	848	0.00%
2020/10/19	5	41.74	5	42.26	42.20	0	842	0.00%
2020/10/16	34	42.59	23	42.51	42.30	11	846	1.30%
2020/10/15	49	43.20	24	43.22	43.70	25	824	3.03%
2020/10/14	0	0.00	1	41.65	41.60	-1	718	-0.14%
2020/10/13	5	40.12	8	39.81	39.65	-3	686	-0.44%
2020/10/12	0	0.00	3	38.12	38.55	-3	631	-0.47%
2020/09/25	2	33.50	0	0.00	33.30	2	1,214	0.16%
2020/09/24	2	34.75	0	0.00	34.60	2	1,228	0.16%
2020/09/22	1	36.60	0	0.00	36.15	1	1,289	0.08%
2020/09/18	0	0.00	1	37.90	37.75	-1	1,306	-0.08%
2020/09/17	0	0.00	1	37.80	37.80	-1	1,323	-0.08%
2020/09/15	0	0.00	1	37.20	36.70	-1	1,356	-0.07%
2020/09/14	0	0.00	1	36.40	36.40	-1	1,362	-0.07%
2020/09/09	1	35.50	0	0.00	36.50	1	1,381	0.07%
2020/09/07	0	0.00	1	36.15	36.10	-1	1,413	-0.07%
2020/09/04	0	0.00	1	37.00	36.95	-1	1,428	-0.07%
2020/09/02	0	0.00	0	37.55	37.55	0	1,517	0.00%
2020/09/01	0	0.00	3	36.70	36.50	-3	1,540	-0.19%
2020/08/31	0	0.00	1	37.50	37.10	-1	1,556	-0.06%
2020/08/21	0	0.00	1	35.60	36.30	-1	1,779	-0.06%
2020/08/20	3	35.42	4	34.78	34.85	-1	1,927	-0.05%
2020/08/19	1	39.40	0	0.00	38.30	1	1,977	0.05%
2020/08/18	2	39.58	1	41.10	39.45	1	1,981	0.05%
2020/08/17	2	41.43	0	0.00	40.60	2	1,998	0.10%
2020/08/14	2	40.15	1	40.30	40.55	1	1,983	0.05%
2020/08/13	7	40.31	14	40.03	39.05	-7	1,974	-0.35%
2020/08/12	0	0.00	1	39.05	39.05	-1	1,963	-0.05%
2020/08/11	3	38.83	0	0.00	38.40	3	1,959	0.15%
2020/08/10	2	39.55	0	0.00	39.50	2	1,958	0.10%
2020/08/06	3	39.60	0	0.00	39.10	3	1,950	0.15%
2020/08/05	0	0.00	1	40.00	39.50	-1	1,948	-0.05%
2020/08/04	3	39.05	1	39.40	39.00	2	1,949	0.10%
2020/08/03	2	38.50	3	39.00	39.65	-1	1,957	-0.05%
2020/07/31	2	38.13	1	38.40	38.50	1	1,982	0.05%
2020/07/30	2	38.23	1	38.60	38.50	1	1,984	0.05%
2020/07/29	2	37.33	2	37.40	37.40	0	1,981	0.00%
2020/07/28	3	38.55	0	0.00	36.70	3	1,975	0.15%
2020/07/27	4	40.21	14	39.30	39.00	-10	1,957	-0.51%
2020/07/24	1	40.10	2	40.10	40.00	-1	1,937	-0.05%
2020/07/21	1	40.40	1	39.30	39.50	0	1,893	0.00%
2020/07/20	2	38.83	0	0.00	39.60	2	1,880	0.11%
2020/07/17	0	0.00	5	38.50	38.25	-5	1,859	-0.27%
2020/07/15	5	41.39	7	41.09	40.00	-2	1,826	-0.11%
2020/07/14	5	42.22	4	41.80	41.00	1	1,797	0.06%
2020/07/10	30	52.83	24.1	50.93	45.00	5.9	1,718	0.34%
2020/07/08	16	43.99	20	45.20	45.20	-4	1,547	-0.26%
2020/07/07	6	41.40	8	41.35	41.10	-2	1,477	-0.14%
2020/07/06	27	39.41	5	38.75	39.60	22	1,351	1.63%
2020/07/03	2	36.30	1	36.00	36.00	1	1,281	0.08%
2020/07/02	0	0.00	1	36.30	36.75	-1	1,261	-0.08%
2020/07/01	1	35.85	8	35.64	35.90	-7	1,246	-0.56%
2020/06/30	2	33.73	1	34.00	34.00	1	1,199	0.08%
2020/06/29	0	0.00	1	32.95	32.95	-1	1,187	-0.08%
2020/06/24	1	34.05	18	34.03	33.60	-17	1,178	-1.44%
2020/06/23	7	34.05	6	34.01	34.15	1	1,160	0.09%
2020/06/22	1	33.20	0	35.75	33.50	1	1,133	0.09%
2020/06/19	8	33.28	0	0.00	32.50	8	1,114	0.72%
2020/06/18	2	32.98	0	0.00	32.80	2	1,104	0.18%
2020/06/17	1	32.95	1	33.25	32.95	0	1,092	0.00%
2020/06/16	16	32.92	2	33.08	33.45	14	1,085	1.29%
2020/06/15	12	32.91	12	32.52	32.15	0	1,084	0.00%
2020/06/12	4	32.89	3	33.20	32.90	1	1,076	0.09%
2020/06/11	3	35.50	0	0.00	34.70	3	1,059	0.28%
2020/06/09	0	0.00	56	35.97	37.05	-56	1,035	-5.41%
2020/06/08	1	37.00	1	37.05	34.20	0	965	0.00%
2020/06/05	2	36.45	2	36.65	36.05	0	942	0.00%
2020/06/04	1	36.00	9	35.87	36.10	-8	930	-0.86%
2020/06/03	8	36.42	1	36.40	36.95	7	901	0.78%
2020/06/02	0	0.00	2	36.00	35.40	-2	872	-0.23%
2020/06/01	2	37.13	3	36.48	37.00	-1	854	-0.12%
2020/05/28	25	35.01	4	35.93	35.00	21	778	2.70%
2020/05/27	97	37.95	119	37.41	38.40	-22	707	-3.11%	大賣/
2020/05/26	55	33.93	4	33.15	34.95	51	556	9.16%
2020/05/25	10	31.53	5	31.47	31.80	5	490	1.02%
2020/05/22	2	31.68	12	31.80	30.65	-10	478	-2.09%
2020/05/21	1	30.55	0	0.00	30.30	1	460	0.22%
2020/05/20	0	0.00	1	30.70	30.55	-1	456	-0.22%
2020/05/15	1	29.50	18	29.68	29.55	-17	446	-3.81%
2020/05/14	1	30.10	10	31.22	29.45	-9	441	-2.04%
2020/05/12	0	0.00	1	31.70	31.20	-1	424	-0.24%
2020/05/11	4	31.38	0	0.00	31.20	4	416	0.96%
2020/05/08	3	31.50	0	0.00	31.45	3	411	0.73%
2020/05/07	35	32.56	3	31.47	32.35	32	398	8.03%
2020/05/06	0	0.00	2	30.18	29.80	-2	382	-0.52%
2020/05/05	0	0.00	0	29.20	29.35	0	381	0.00%
2020/05/04	0	0.00	0	29.30	29.40	0	379	0.00%
2020/04/29	1	29.05	0	0.00	29.10	1	382	0.26%
2020/04/28	1	28.80	1	29.00	29.20	0	370	0.00%
2020/04/27	0	0.00	6	28.29	28.15	-6	372	-1.61%
2020/04/23	1	27.80	0	27.70	27.90	1	369	0.27%
2020/04/22	5	27.65	0	0.00	27.55	5	369	1.35%
2020/04/21	2	27.75	0	0.00	27.15	2	375	0.53%
2020/04/20	0	28.25	0	0.00	28.00	0	373	0.00%
2020/04/17	1	27.15	1	27.35	27.15	0	385	0.00%
2020/04/16	2	28.00	0	0.00	27.75	2	382	0.52%
2020/04/15	1	27.40	2	27.90	27.50	-1	380	-0.26%
2020/04/14	3	27.97	1	28.15	27.70	2	382	0.52%
2020/04/13	16	27.18	14	28.01	28.20	2	380	0.53%
2020/04/10	0	0.00	0.1	26.80	26.60	-0.1	361	-0.03%
2020/04/09	1	26.50	0	0.00	26.00	1	377	0.27%
2020/04/08	0.1	25.70	0	0.00	25.50	0.1	399	0.03%
2020/03/25	1	24.05	4	24.05	24.05	-3	450	-0.67%
2020/03/24	0	0.00	3	23.73	23.60	-3	465	-0.64%
2020/03/17	0	0.00	1	21.50	20.60	-1	685	-0.15%
2020/03/16	1	23.00	2	22.45	22.45	-1	782	-0.13%
2020/03/11	0	27.40	0	0.00	27.40	0	795	0.00%
2020/03/10	0	27.50	0	0.00	27.70	0	794	0.00%
2020/03/09	0	27.70	0	0.00	27.70	0	791	0.00%
2020/03/06	0	29.05	0	0.00	29.00	0	785	0.00%
2020/03/05	0	28.35	0	0.00	28.50	0	783	0.00%
2020/03/04	0	28.45	0	0.00	28.60	0	783	0.00%
2020/03/03	0	28.45	0	0.00	28.60	0	782	0.00%
2020/03/02	0	29.00	1	27.95	29.20	-1	781	-0.13%
2020/02/27	0	28.10	0	0.00	28.10	0	778	0.00%
2020/02/26	0	28.30	0	0.00	28.40	0	779	0.00%
2020/02/25	0	28.80	0	0.00	28.90	0	783	0.00%
2020/02/24	4	28.86	1	28.65	28.90	3	847	0.35%
2020/02/21	0	28.75	0	0.00	28.65	0	860	0.00%
2020/02/20	0	28.80	0	0.00	29.00	0	859	0.00%
2020/02/19	0	28.25	0	0.00	28.45	0	854	0.00%
2020/02/18	0	27.65	0	0.00	27.85	0	849	0.00%
2020/02/17	0	27.70	0	0.00	27.85	0	851	0.00%
2020/02/14	0	28.10	0	0.00	28.25	0	849	0.00%
2020/02/13	0	0.00	1	28.60	27.95	-1	849	-0.12%
2020/02/12	1	28.30	0	0.00	28.25	1	849	0.12%
2020/02/11	1	27.85	7	27.61	28.05	-6	847	-0.71%
2020/02/10	3	27.33	4	27.23	27.25	-1	847	-0.12%
2020/02/07	8	28.77	2	28.43	27.60	6	847	0.71%
2020/02/06	1	27.80	1	27.65	28.00	0	830	0.00%
2020/02/05	1	27.60	0	0.00	27.15	1	836	0.12%
2020/02/04	2	27.20	2	27.53	27.55	0	837	0.00%
2020/02/03	0	0.00	2	26.35	26.65	-2	837	-0.24%
2020/01/30	2	27.95	108	28.04	27.75	-106	841	-12.60%	大賣/鉅額交易
2020/01/17	0	0.00	4	31.11	30.85	-4	910	-0.44%
2020/01/16	1	30.95	0	0.00	30.95	1	914	0.11%
2020/01/15	3	30.90	3	30.92	30.80	0	911	0.00%
2020/01/14	1	31.55	1	31.50	31.50	0	903	0.00%
2020/01/13	37	31.88	6	31.45	31.55	31	897	3.45%
2020/01/07	5	30.55	8	30.61	31.65	-3	856	-0.35%
2020/01/06	21	30.74	0	0.00	30.50	21	846	2.48%
2020/01/03	0	0.00	20	31.30	31.30	-20	841	-2.38%
2020/01/02	17	32.16	2	32.10	32.05	15	820	1.83%
2019/12/24	1	29.70	1	30.10	30.40	0	764	0.00%
2019/12/23	60	30.59	2	30.75	30.00	58	756	7.66%
2019/12/19	2	31.95	4	32.10	31.95	-2	735	-0.27%
2019/12/18	3	31.82	2	32.65	32.90	1	741	0.13%
2019/12/17	0	0.00	3	31.73	31.70	-3	718	-0.42%
2019/12/16	11	32.15	9	31.96	32.45	2	713	0.28%
2019/12/13	0	0.00	6	31.00	31.65	-6	633	-0.95%
2019/12/12	0	0.00	2	28.90	28.80	-2	551	-0.36%
2019/12/11	23	30.30	51	30.53	29.60	-28	534	-5.24%
2019/12/10	55	28.51	27	28.81	29.30	28	432	6.47%
2019/12/09	0	26.75	0	0.00	26.90	0	400	0.00%
2019/12/04	4	27.55	0	0.00	27.65	4	387	1.03%
2019/11/26	0	0.00	1	26.70	26.70	-1	376	-0.27%
2019/11/25	1	27.80	1	26.60	26.60	0	375	0.00%
2019/11/22	3	27.35	3	27.62	27.55	0	370	0.00%
2019/11/21	20	28.40	19	28.84	28.00	1	364	0.27%
2019/11/20	10	26.63	10	27.34	27.90	0	307	0.00%
2019/11/12	0	0.00	1	24.75	25.45	-1	295	-0.34%
2019/11/07	1	25.50	20	25.75	25.50	-19	292	-6.50%
2019/11/04	22	27.57	0	0.00	26.90	22	282	7.80%
2019/10/29	0	0.00	1	26.70	26.75	-1	260	-0.38%
2019/10/28	11	27.85	10	27.75	27.80	1	248	0.40%
2019/10/25	61	26.47	63	26.96	27.60	-2	205	-0.97%
2019/10/24	1	24.95	2	24.95	25.35	-1	164	-0.61%
2019/10/18	1	23.65	1	23.65	23.65	0	172	0.00%
2019/10/09	0	0.00	17	23.71	23.65	-17	177	-9.58%
2019/10/08	2	24.38	3	24.50	24.10	-1	178	-0.56%
2019/10/04	2	24.40	0	0.00	24.45	2	179	1.12%
2019/10/01	0	0.00	5	24.55	24.65	-5	179	-2.78%
2019/09/26	0	0.00	0	24.45	24.45	0	180	0.00%
2019/09/25	0	0.00	2	24.88	24.65	-2	183	-1.09%
2019/09/24	20	25.35	1	24.85	25.20	19	197	9.61%
2019/09/23	12	26.48	34	26.51	25.30	-22	190	-11.54%
2019/09/20	30	25.94	3	25.77	26.05	27	169	15.97%
2019/09/19	0	24.00	0	0.00	23.70	0	146	0.00%
2019/09/02	0	0.00	1	23.80	23.70	-1	135	-0.74%
2019/08/29	1	24.00	0	0.00	23.70	1	136	0.73%
2019/08/21	0	0.00	4	25.00	24.95	-4	123	-3.24%
2019/08/06	0	0.00	2	22.90	23.00	-2	124	-1.61%
2019/07/25	0	0.00	0	24.00	24.05	0	131	0.00%
2019/07/23	1	23.80	0	0.00	23.80	1	135	0.74%
2019/07/22	3	24.30	0	0.00	24.00	3	141	2.13%
2019/07/16	0	0.00	2	23.40	23.30	-2	170	-1.17%
2019/07/11	2	23.05	0	0.00	23.15	2	286	0.70%
2019/06/25	5	23.10	5	23.00	23.35	0	287	0.00%
2019/06/17	0	0.00	0	22.20	22.00	0	290	0.00%
2019/06/13	0	0.00	0	22.00	22.00	0	292	0.00%
2019/06/04	0	0.00	0	22.20	22.30	0	295	0.00%
2019/05/31	0	0.00	0	22.40	22.50	0	295	0.00%
2019/05/30	0	0.00	0	22.45	22.45	0	296	0.00%
2019/05/29	0	0.00	0	22.10	22.20	0	297	0.00%
2019/05/24	0	0.00	0	22.60	22.70	0	307	0.00%
2019/05/22	0	0.00	0	21.90	22.00	0	302	0.00%
2019/05/21	0	0.00	0	22.10	22.20	0	302	0.00%
2019/05/16	0	0.00	0	22.20	22.00	0	305	0.00%
2019/05/14	0	0.00	0	22.35	22.25	0	303	0.00%
2019/05/13	0	0.00	4	22.55	22.20	-4	304	-1.32%
2019/05/10	0	0.00	0	22.80	22.80	0	303	0.00%
2019/05/09	2	23.05	0	0.00	22.85	2	301	0.66%
2019/05/08	0	0.00	0	23.90	24.00	0	297	0.00%
2019/05/03	0	0.00	0	24.00	24.10	0	293	0.00%
2019/05/02	2	24.20	0	0.00	23.95	2	290	0.69%
2019/04/29	0	0.00	0	24.15	23.95	0	287	0.00%
2019/04/26	1	25.30	0	25.40	25.30	1	281	0.35%
2019/04/24	0	0.00	1	26.95	26.80	-1	271	-0.37%
2019/04/23	0	27.70	0	0.00	27.75	0	263	0.00%
2019/04/22	0	0.00	45	29.20	28.30	-45	255	-17.59%
2019/04/19	14	27.93	0	0.00	27.80	14	229	6.10%
2019/04/18	26	28.42	7	28.28	28.20	19	215	8.81%
2019/04/17	2	27.23	7	27.92	27.95	-5	164	-3.04%
2019/04/12	0	0.00	1	22.90	22.80	-1	91	-1.10%
2019/04/09	1	22.85	0	0.00	22.85	1	90	1.11%
2019/03/29	0	22.70	0	0.00	22.70	0	83	0.00%
2019/03/28	0	22.30	2	22.15	22.35	-2	82	-2.42%
2019/03/21	0	22.70	0	0.00	22.50	0	72	0.00%
2019/03/20	0	22.30	0	0.00	22.45	0	72	0.00%
2019/03/18	0	22.50	0	0.00	22.65	0	72	0.00%
2019/03/14	0	22.40	0	0.00	22.50	0	73	0.00%
2019/03/13	0	22.50	0	0.00	22.50	0	81	0.01%
2019/03/12	0	22.40	0	0.00	22.20	0	80	0.00%
2019/03/11	0	22.70	0	0.00	22.70	0	79	0.02%
2019/03/06	0	22.35	0	0.00	22.15	0	80	0.00%
2019/03/05	0	22.10	0	0.00	22.25	0	81	0.00%
2019/02/26	0	22.80	0	0.00	22.80	0	77	0.01%
2019/02/25	2	22.75	0	0.00	23.80	2	74	2.69%
2019/02/15	3	22.17	3	22.30	22.30	0	71	0.00%
2019/02/14	0	21.35	0.1	21.35	21.45	0	68	-0.07%
2019/01/23	0	21.15	0	0.00	20.95	0	73	0.00%
2019/01/21	5	21.30	0	0.00	21.25	5	74	6.71%
2018/12/20	0	0.00	1	20.60	20.50	-1	94	-1.06%
2018/12/10	0	0.00	1	20.70	20.75	-1	94	-1.06%
2018/11/13	0	0.00	22	19.91	20.20	-22	80	-27.20%
2018/10/15	0	0.00	1	20.10	20.20	-1	106	-0.94%
2018/10/11	1	21.25	0	0.00	21.15	1	102	0.97%
2018/10/08	1	23.85	0	0.00	23.90	1	98	1.01%
2018/10/05	4	24.70	0	0.00	24.50	4	100	3.99%
2018/09/20	2	25.05	0	0.00	25.00	2	97	2.04%
2018/09/17	1	25.05	0	0.00	25.00	1	102	0.98%
2018/09/11	0	0.00	1	25.00	25.45	-1	104	-0.96%
2018/09/07	5	25.07	0	0.00	24.75	5	104	4.77%
2018/08/28	0.3	25.75	0	0.00	25.75	0.3	158	0.19%
2018/08/27	1	25.40	0	25.60	25.65	1	161	0.62%
2018/08/24	0	0.00	5	25.87	25.70	-5	166	-3.00%
2018/08/15	1	25.80	0	0.00	25.70	1	208	0.48%
2018/08/13	3	26.65	2	25.55	25.40	1	207	0.48%
2018/08/07	2	27.83	0	0.00	28.65	2	198	1.01%
2018/08/03	1	27.75	0	0.00	27.85	1	200	0.50%
2018/08/02	4	28.09	0	0.00	28.10	4	199	2.00%
2018/08/01	0	0.00	5	29.20	28.60	-5	198	-2.52%
2018/07/31	3	28.33	0	0.00	28.70	3	192	1.56%
2018/07/23	0	0.00	6	27.05	27.00	-6	187	-3.20%
2018/07/05	1	26.90	0	0.00	26.50	1	355	0.28%
2018/06/28	0	0.00	1	26.80	26.70	-1	413	-0.24%
2018/06/27	8	27.34	0	0.00	27.15	8	412	1.94%
2018/06/11	0	0.00	0	28.95	29.00	0	383	0.00%
2018/06/06	2	28.80	0	0.00	28.80	2	373	0.54%
2018/06/05	2	28.73	2	28.73	28.60	0	369	0.00%
2018/05/31	5	28.40	3	29.00	28.10	2	361	0.55%
2018/05/29	0	0.00	0	28.20	28.40	0	355	0.00%
2018/05/24	4	28.74	0	0.00	28.00	4	340	1.18%
2018/05/22	0	0.00	1	26.10	26.20	-1	322	-0.31%
2018/05/21	0	0.00	0	26.15	26.05	0	321	0.00%
2018/05/18	0	0.00	0	26.10	25.90	0	321	0.00%
2018/05/16	0	0.00	4	25.80	26.00	-4	323	-1.24%
2018/05/08	0	0.00	0	26.20	26.20	0	326	0.00%
2018/04/30	0	0.00	0	26.20	26.10	0	325	0.00%
2018/04/27	1	25.80	0	25.90	25.90	1	326	0.31%
2018/04/25	0	29.25	0	0.00	26.30	0	325	0.00%
2018/04/24	0	29.30	0	0.00	26.65	0	321	0.00%
2018/04/23	2	27.05	2	27.25	26.85	0	318	0.01%
2018/04/20	1	28.60	0	0.00	27.80	1	315	0.32%
2018/04/18	2	29.60	1	31.40	29.00	1	301	0.33%
2018/04/17	4	30.25	1	30.40	30.85	3	264	1.14%
2018/04/16	2	29.50	0	0.00	30.25	2	236	0.85%
2018/04/12	0	27.85	0	0.00	28.00	0	193	0.00%
2018/04/11	0	27.85	0	0.00	27.85	0	199	0.00%
2018/04/10	0	27.80	3	29.32	27.70	-3	196	-1.52%
2018/04/02	0	28.05	0	0.00	25.60	0	141	0.00%
2018/03/30	0	27.90	0	0.00	25.40	0	141	0.00%
2018/03/29	0	25.75	0	0.00	25.50	0	141	0.00%
2018/03/23	0	26.00	0	0.00	26.00	0	141	0.00%
2018/03/22	0	26.70	0	0.00	26.85	0	138	0.00%
2018/03/19	0	25.80	0	0.00	25.95	0	131	0.00%
2018/03/13	0	25.70	0	0.00	25.70	0	136	0.00%
2018/03/06	0	0.00	0	25.50	25.25	0	152	0.00%
2018/02/27	0	25.45	0	0.00	25.20	0	162	0.00%
2018/02/23	0	25.20	0	0.00	25.35	0	163	0.00%
2018/02/21	0	24.20	0	0.00	24.35	0	167	0.00%
2018/02/08	0	24.30	0	0.00	24.40	0	177	0.00%
2018/02/06	0	23.95	0	0.00	24.05	0	188	0.00%
2018/01/25	0	27.15	0	0.00	27.30	0	292	0.00%
2018/01/09	0	0.00	1	27.50	27.30	-1	703	-0.14%
2018/01/05	2	27.00	3	27.35	28.40	-1	680	-0.15%
2018/01/04	0	0.00	7	27.33	27.20	-7	671	-1.04%