強茂 (2481)-華南永昌-楠梓券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股▼6.13%
1262人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/04/19	2	54.00	23	53.97	53.80	-21	1,403	-1.50%
2024/04/18	1	56.40	9.1	56.30	56.80	-8.1	1,389	-0.58%
2024/04/16	14	56.15	11	55.33	55.80	3	1,411	0.21%
2024/04/15	3	58.00	11	58.46	58.30	-8	1,390	-0.58%
2024/04/12	5	58.94	8	59.29	59.40	-3	1,385	-0.21%
2024/04/11	3	59.03	60	59.07	59.70	-57	1,380	-4.13%
2024/04/10	12	59.73	4	59.70	59.70	8	1,397	0.57%
2024/04/09	12	58.70	7	59.10	59.20	5	1,436	0.35%
2024/04/08	11	58.75	8.2	59.17	59.10	2.8	1,462	0.19%
2024/04/03	2.1	57.81	18	58.00	58.20	-15.9	1,459	-1.09%
2024/04/02	5	57.30	5	57.30	57.80	0	1,479	0.00%
2024/04/01	4	57.13	0	0.00	57.80	4	1,497	0.27%
2024/03/29	10	57.12	0	0.00	56.90	10	1,505	0.66%
2024/03/27	3	57.30	1	58.50	57.70	2	1,591	0.13%
2024/03/26	7	57.60	14	57.30	56.70	-7	1,581	-0.44%
2024/03/25	10	58.08	4	58.25	57.80	6	1,625	0.37%
2024/03/22	3	57.60	1	57.90	57.70	2	1,668	0.12%
2024/03/21	9	57.12	0	0.00	57.00	9	1,777	0.51%
2024/03/20	20.1	56.74	0	0.00	57.10	20.1	2,165	0.93%
2024/03/19	20	56.93	1	56.80	56.50	19	2,247	0.85%
2024/03/18	2.2	56.57	0	0.00	56.90	2.2	2,253	0.10%
2024/03/15	6	57.30	0	0.00	57.10	6	2,284	0.26%
2024/03/14	7	57.63	5	57.70	57.60	2	2,344	0.09%
2024/03/13	16.1	58.18	0	0.00	58.40	16.1	2,361	0.68%
2024/03/12	14	59.69	3	59.73	59.70	11	2,355	0.47%
2024/03/11	2.1	59.00	0	0.00	59.00	2.1	2,378	0.09%
2024/03/08	4	61.13	0	0.00	59.20	4	2,410	0.17%
2024/03/07	13	60.05	0	0.00	60.30	13	2,431	0.54%
2024/03/06	3.1	61.30	0	0.00	60.90	3.1	2,561	0.12%
2024/03/05	0.1	61.35	7	61.20	61.20	-6.9	2,838	-0.24%
2024/03/04	7	61.70	3.1	61.72	61.50	3.9	2,886	0.14%
2024/02/26	4	62.55	6	62.50	62.90	-2	2,878	-0.07%
2024/02/23	6	62.70	0	0.00	62.20	6	2,878	0.21%
2024/02/22	0.1	63.30	0	0.00	63.10	0.1	2,893	0.00%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	3	64.10	25	63.94	63.80	-22	2,891	-0.76%
2024/02/16	1	63.40	1.1	62.77	63.30	-0.1	2,896	0.00%
2024/02/05	1.1	61.11	1	61.10	61.20	0.1	2,888	0.00%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/29	2	63.40	15	63.40	63.40	-13	2,880	-0.45%
2024/01/25	0	0.00	1	63.40	63.50	-1	2,885	-0.03%
2024/01/23	0	0.00	4	64.05	64.30	-4	2,899	-0.14%
2024/01/19	1	63.00	1	63.10	63.00	0	2,895	0.00%
2024/01/18	1	63.60	0	0.00	62.70	1	2,899	0.03%
2024/01/17	6	63.20	0	0.00	63.10	6	2,895	0.21%
2024/01/16	0	0.00	5	64.50	64.80	-5	2,802	-0.18%
2024/01/15	4	63.43	0	0.00	63.80	4	2,770	0.14%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0	0.00	3	63.40	63.90	-3	2,783	-0.11%
2024/01/10	8	62.96	2	63.00	62.90	6	2,804	0.21%
2024/01/04	1	65.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	5	64.60	5	65.70	65.70	0	2,741	0.00%
2024/01/02	0	0.00	7	66.69	66.60	-7	2,686	-0.26%
2023/12/29	1	67.40	5	67.50	67.30	-4	2,646	-0.15%
2023/12/28	1	68.70	0	0.00	67.80	1	2,629	0.04%
2023/12/27	11	68.60	0	0.00	68.50	11	2,589	0.42%
2023/12/26	0	69.30	0	0.00	69.00	0	2,568	0.00%
2023/12/25	1	69.70	2	70.40	69.30	-1	2,552	-0.04%
2023/12/22	0	69.85	4	69.70	69.60	-4	2,486	-0.16%
2023/12/20	3	69.30	4	69.80	68.60	-1	2,439	-0.04%
2023/12/19	1	68.50	1	68.20	68.50	0	2,392	0.00%
2023/12/18	0	0.00	8	70.00	69.30	-8	2,342	-0.34%
2023/12/15	14.1	71.92	32	71.83	69.30	-17.9	2,231	-0.80%
2023/12/14	6	69.63	23	70.15	70.30	-17	1,847	-0.92%
2023/12/13	0	68.50	1	68.90	68.30	-1	1,755	-0.06%
2023/12/12	0	68.90	2	69.15	69.00	-2	1,771	-0.11%
2023/12/11	62	69.68	42	69.32	69.00	20	1,776	1.13%
2023/12/08	0	0.00	1	68.70	68.60	-1	1,714	-0.06%
2023/12/07	6	66.98	2	67.30	67.10	4	1,699	0.24%
2023/12/06	1	67.90	3	68.00	67.90	-2	1,696	-0.12%
2023/12/05	0.1	67.60	0	0.00	68.70	0.1	1,673	0.00%
2023/12/04	6	68.47	2	68.90	68.50	4	1,630	0.25%
2023/12/01	10	70.58	5	70.10	70.20	5	1,573	0.32%
2023/11/30	15	68.33	12	70.00	70.70	3	1,431	0.21%
2023/11/29	1	66.00	4	65.75	65.90	-3	1,156	-0.26%
2023/11/28	0	0.00	21	63.97	63.80	-21	1,104	-1.90%
2023/11/27	0.3	63.58	5	63.76	63.00	-4.7	1,117	-0.42%
2023/11/24	1.1	63.99	0.2	64.20	63.90	0.9	1,137	0.08%
2023/11/22	0	64.00	0	0.00	63.80	0	1,142	0.00%
2023/11/21	6	63.80	3	63.50	63.70	3	1,146	0.26%
2023/11/20	1	62.40	0.2	62.60	62.90	0.8	1,139	0.07%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/16	2	61.40	1	61.40	61.60	1	1,148	0.09%
2023/11/15	5	61.50	1	61.40	61.60	4	1,156	0.35%
2023/11/13	1	60.20	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1	60.00	0	0.00	59.90	1	1,207	0.08%
2023/11/08	1	61.80	0	0.00	62.00	1	1,248	0.08%
2023/10/31	1	60.00	1	60.00	59.60	0	1,525	0.00%
2023/10/25	1	63.00	0	0.00	62.90	1	1,748	0.06%
2023/10/23	1.1	61.89	1	61.50	61.50	0.1	1,890	0.01%
2023/10/20	2	61.90	5	62.00	61.80	-3	1,961	-0.15%
2023/10/19	0	0.00	1	63.00	63.00	-1	2,055	-0.05%
2023/10/17	1	63.90	1	64.30	63.70	0	2,201	0.00%
2023/10/16	1	64.00	0	0.00	63.30	1	2,403	0.04%
2023/10/13	1	65.00	0	0.00	64.40	1	2,994	0.03%
2023/10/03	0	0.00	3	64.70	64.40	-3	5,595	-0.05%
2023/10/02	0	0.00	2	64.40	64.60	-2	5,621	-0.04%
2023/09/28	3	63.70	0	0.00	64.00	3	5,639	0.05%
2023/09/22	2	64.30	0	0.00	64.50	2	5,702	0.04%
2023/09/18	5	67.10	0	0.00	67.10	5	5,793	0.09%
2023/09/15	0	0.00	2	66.60	66.40	-2	5,809	-0.03%
2023/09/14	0	0.00	0	67.30	67.20	0	5,800	0.00%
2023/09/12	2	65.90	0	0.00	65.80	2	5,816	0.03%
2023/09/11	1	65.80	1	65.80	64.80	0	5,816	0.00%
2023/09/08	5	64.50	0	0.00	64.70	5	5,816	0.09%
2023/09/07	1	64.90	1	65.50	64.70	0	5,837	0.00%
2023/09/04	4	64.13	7	64.96	64.90	-3	5,958	-0.05%
2023/09/01	5	64.00	0	0.00	64.30	5	5,963	0.08%
2023/08/31	10	64.00	1	63.70	64.20	9	5,992	0.15%
2023/08/30	4	63.65	3	63.70	64.00	1	6,007	0.02%
2023/08/29	3	61.97	2	62.05	62.70	1	6,070	0.02%
2023/08/28	0	0.00	17	62.11	61.60	-17	6,075	-0.28%
2023/08/25	7	62.13	9	62.49	62.20	-2	6,093	-0.03%
2023/08/24	6	62.63	3	63.27	62.60	3	6,106	0.05%
2023/08/23	1	62.10	0	0.00	62.30	1	6,159	0.02%
2023/08/22	13	62.47	0	0.00	62.10	13	6,172	0.21%
2023/08/21	0	0.00	3	63.50	62.70	-3	6,188	-0.05%
2023/08/18	16	63.33	3	63.43	63.10	13	6,202	0.21%
2023/08/17	3	63.90	1	64.40	64.40	2	6,202	0.03%
2023/08/16	4	62.45	9	62.36	62.50	-5	6,180	-0.08%
2023/08/15	2	62.85	0	0.00	63.10	2	6,199	0.03%
2023/08/14	0.2	63.70	1	62.50	62.60	-0.9	6,204	-0.01%
2023/08/11	1	65.22	1	65.60	65.20	0	6,171	0.00%
2023/08/10	6.1	67.53	3	66.80	66.80	3.1	6,139	0.05%
2023/08/09	1	70.60	3	69.97	70.30	-2	6,052	-0.03%
2023/08/08	1	72.70	1	72.00	71.80	0	6,001	0.00%
2023/08/07	1	72.10	0	0.00	72.90	1	5,999	0.02%
2023/08/04	0	0.00	2	71.10	71.30	-2	6,010	-0.03%
2023/08/02	5.2	72.74	4	73.48	71.70	1.2	6,010	0.02%
2023/08/01	9	73.29	2	73.20	73.50	7	5,947	0.12%
2023/07/31	4	74.75	2	74.25	72.70	2	5,894	0.03%
2023/07/28	4	74.60	3	74.57	74.80	1	5,830	0.02%
2023/07/27	3	77.47	3	76.96	77.80	0	5,781	0.00%
2023/07/26	2.1	75.76	2	75.45	75.40	0.1	5,704	0.00%
2023/07/25	4	76.75	17	75.71	76.50	-13	5,677	-0.23%
2023/07/24	5.1	76.99	5	77.16	76.30	0.1	5,619	0.00%
2023/07/21	2	77.10	0	0.00	77.70	2	5,525	0.04%
2023/07/20	4	78.68	7.3	78.78	78.60	-3.3	5,494	-0.06%
2023/07/19	8	78.51	11	78.19	77.60	-3	5,426	-0.06%
2023/07/18	32	81.45	38	81.61	79.90	-6	5,296	-0.11%
2023/07/17	11	79.76	11.1	79.81	80.10	-0.1	4,748	0.00%
2023/07/14	5.3	77.39	15	77.73	78.00	-9.7	4,388	-0.22%
2023/07/13	15	76.00	7	75.69	75.20	8	4,225	0.19%
2023/07/12	49	78.83	28	78.22	76.30	21	4,058	0.52%
2023/07/11	13	77.98	16.3	76.41	79.00	-3.3	3,399	-0.10%
2023/07/10	34	71.89	11	71.77	71.90	23	2,663	0.86%
2023/07/07	1	68.20	1	68.70	68.00	0	2,516	0.00%
2023/07/06	0	0.00	0.2	70.50	69.60	-0.2	2,535	-0.01%
2023/07/05	0	70.20	2.3	70.41	70.10	-2.3	2,547	-0.09%
2023/07/04	0	0.00	5	69.50	69.50	-5	2,554	-0.20%
2023/07/03	1	69.70	0	0.00	69.40	1	2,600	0.04%
2023/06/30	0	0.00	6	69.28	69.30	-6	2,628	-0.23%
2023/06/29	1	69.00	3	69.20	69.00	-2	2,671	-0.07%
2023/06/28	1	68.82	2	69.75	68.70	-1	2,814	-0.03%
2023/06/27	14	70.64	4	69.70	68.90	10	3,105	0.32%
2023/06/21	3	69.50	3	69.50	69.30	0	3,102	0.00%
2023/06/20	0.1	67.30	0	0.00	68.20	0.1	3,213	0.00%
2023/06/19	1.5	68.07	3	67.70	67.80	-1.5	3,365	-0.04%
2023/06/16	1	69.30	0	0.00	68.90	1	3,404	0.03%
2023/06/15	0.1	69.80	0	0.00	69.80	0.1	3,655	0.00%
2023/06/14	1	70.30	0	0.00	70.00	1	3,677	0.03%
2023/06/13	3	70.73	15	70.79	70.90	-12	3,720	-0.32%
2023/06/12	12	71.38	4	70.90	70.80	8	3,760	0.21%
2023/06/09	5	70.66	10.2	71.10	70.90	-5.2	3,746	-0.14%
2023/06/08	1	69.70	8	69.38	69.10	-7	3,751	-0.19%
2023/06/06	1	69.40	4	70.20	69.40	-3	3,969	-0.08%
2023/06/05	6	71.05	2	71.30	71.00	4	4,284	0.09%
2023/06/02	17	71.36	4	71.25	71.00	13	4,565	0.28%
2023/06/01	0	70.00	0	0.00	70.40	0	4,811	0.00%
2023/05/30	1	69.60	0	0.00	69.50	1	4,805	0.02%
2023/05/29	3	70.39	5	70.12	70.20	-2	4,800	-0.04%
2023/05/25	0	68.00	2	68.35	68.30	-2	4,755	-0.04%
2023/05/24	0	67.90	2	68.20	68.20	-2	4,776	-0.04%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	3	67.20	67.50	-3	4,775	-0.06%
2023/05/18	0	66.70	0	0.00	66.90	0	4,852	0.00%
2023/05/17	2	66.00	1	66.10	66.00	1	4,888	0.02%
2023/05/12	0	0.00	2	65.60	65.80	-2	4,943	-0.04%
2023/05/11	0	0.00	3	65.70	65.30	-3	4,979	-0.06%
2023/05/10	1	67.00	1	66.80	66.70	0	5,006	0.00%
2023/05/09	1	66.58	30	66.28	65.00	-29	5,044	-0.57%
2023/05/08	0	0.00	20	66.70	66.80	-20	5,100	-0.39%
2023/05/03	0	0.00	8	66.30	66.70	-8	5,474	-0.15%
2023/05/02	1	66.61	7	66.63	67.00	-6	5,540	-0.11%
2023/04/28	0	0.00	40.1	65.14	65.40	-40.1	5,623	-0.71%
2023/04/27	1	64.70	1	64.40	64.30	0	5,616	0.00%
2023/04/26	0.3	63.64	0	0.00	64.40	0.3	5,612	0.01%
2023/04/25	3.1	64.45	4	64.75	64.30	-0.9	5,597	-0.02%
2023/04/24	1	66.60	0	0.00	66.60	1	5,574	0.02%
2023/04/21	9	67.04	3	67.80	66.80	6	5,571	0.11%
2023/04/20	0	0.00	1	69.10	69.20	-1	5,542	-0.02%
2023/04/19	2	70.50	1	70.60	70.60	1	5,551	0.02%
2023/04/18	9	72.29	2	71.65	71.60	7	5,527	0.13%
2023/04/17	2	72.09	27	71.90	72.20	-25	5,455	-0.46%
2023/04/14	0	0.00	2	70.30	69.90	-2	5,370	-0.04%
2023/04/13	25	70.50	0	0.00	70.10	25	5,323	0.47%
2023/04/12	94	72.38	11	72.23	71.80	83	5,283	1.57%
2023/04/11	7	71.63	4	72.15	72.00	3	5,249	0.06%
2023/04/10	3	71.50	4	71.80	71.70	-1	5,239	-0.02%
2023/04/07	0	71.60	0	0.00	71.50	0	5,213	0.00%
2023/04/06	2	71.70	15	71.89	71.70	-13	5,181	-0.25%
2023/03/31	5	71.20	1	71.10	71.30	4	5,147	0.08%
2023/03/30	0	0.00	1	71.70	70.80	-1	5,119	-0.02%
2023/03/29	23	71.72	5	71.74	71.00	18	5,091	0.35%
2023/03/28	12	71.35	19	72.34	70.50	-7	4,993	-0.14%
2023/03/27	3	70.20	0	0.00	69.90	3	4,707	0.06%
2023/03/24	3	70.00	1	70.00	70.00	2	4,711	0.04%
2023/03/23	20	70.00	5	70.52	70.30	15	4,743	0.32%
2023/03/22	15	72.27	11	72.02	72.00	4	4,658	0.09%
2023/03/21	3	71.60	0	0.00	71.30	3	4,563	0.07%
2023/03/20	17	71.65	19	71.67	71.00	-2	4,701	-0.04%
2023/03/17	3	68.30	3	68.90	68.90	0	4,435	0.00%
2023/03/16	1	68.30	0	0.00	67.20	1	4,405	0.02%
2023/03/15	7	69.59	5	69.66	69.00	2	4,388	0.05%
2023/03/14	2	68.30	0	0.00	68.10	2	4,401	0.05%
2023/03/13	5	68.24	3	67.87	69.10	2	4,451	0.04%
2023/03/10	11	69.66	4	71.13	69.40	7	4,458	0.16%
2023/03/09	1	72.00	4	71.80	71.70	-3	4,608	-0.07%
2023/03/08	10.1	73.00	11	72.93	72.10	-0.9	4,625	-0.02%
2023/03/07	15	71.55	11	71.81	71.80	4	4,341	0.09%
2023/03/06	16	70.64	25	71.06	70.70	-9	4,092	-0.22%
2023/03/03	1	66.40	0	66.80	66.50	1	3,800	0.03%
2023/03/02	0	0.00	2	66.30	65.90	-2	3,820	-0.05%
2023/02/24	18	67.36	14	67.34	66.80	4	3,849	0.10%
2023/02/23	2	66.30	5	66.54	66.50	-3	3,851	-0.08%
2023/02/22	13	66.21	0	0.00	66.20	13	3,873	0.34%
2023/02/20	0	67.50	1	67.40	67.50	-1	3,947	-0.02%
2023/02/17	6	66.80	0	0.00	66.90	6	3,966	0.15%
2023/02/16	1	66.82	22	67.88	67.70	-21	3,962	-0.53%
2023/02/15	20	66.42	4	66.58	66.30	16	3,941	0.41%
2023/02/14	2	66.60	0	0.00	66.50	2	3,907	0.05%
2023/02/10	10	67.00	0	0.00	67.00	10	3,946	0.25%
2023/02/09	0.1	68.80	5.1	69.00	68.50	-5.1	3,932	-0.13%
2023/02/07	0	0.00	2	68.60	69.10	-2	3,901	-0.05%
2023/02/06	3	68.00	3	68.63	68.60	0	3,895	0.00%
2023/02/03	2	69.05	40	69.36	69.10	-38	3,846	-0.99%
2023/02/02	1	67.50	1	68.10	68.10	0	3,694	0.00%
2023/02/01	7	67.73	3	67.23	67.10	4	3,638	0.11%
2023/01/31	0	66.00	0	0.00	66.30	0	3,600	0.00%
2023/01/30	1	65.59	3.2	65.56	65.30	-2.2	3,581	-0.06%
2023/01/16	0	0.00	0	62.40	62.50	0	3,522	0.00%
2023/01/13	0	0.00	11	61.80	61.80	-11	3,544	-0.31%
2023/01/12	13	63.62	0.1	63.00	62.00	12.9	3,574	0.36%
2023/01/10	5.2	63.19	4	62.85	63.10	1.2	3,637	0.03%
2023/01/09	2	62.85	0	0.00	63.00	2	3,665	0.05%
2023/01/05	0	0.00	2.6	60.26	60.10	-2.6	3,756	-0.07%
2023/01/04	2	59.55	1	60.30	59.80	1	3,793	0.03%
2023/01/03	1	58.20	3	58.97	59.10	-2	3,826	-0.05%
2022/12/29	2	57.40	0	0.00	57.90	2	3,869	0.05%
2022/12/28	1.2	58.45	0	0.00	58.40	1.2	3,943	0.03%
2022/12/27	1	60.00	1	60.40	60.40	0	3,945	0.00%
2022/12/26	0	0.00	2	59.80	60.00	-2	3,975	-0.05%
2022/12/23	1	60.00	0	0.00	60.40	1	4,039	0.02%
2022/12/22	1	61.00	0	0.00	60.60	1	4,080	0.02%
2022/12/21	0	0.00	2	60.60	60.60	-2	4,149	-0.05%
2022/12/20	0.1	61.70	1	61.30	61.20	-0.9	4,155	-0.02%
2022/12/19	2	63.75	2	63.95	63.90	0	4,177	0.00%
2022/12/16	0.2	64.48	0	0.00	64.00	0.2	4,209	0.00%
2022/12/15	2	65.50	12.1	65.30	65.40	-10.1	4,215	-0.24%
2022/12/14	0	0.00	5	64.70	65.00	-5	4,141	-0.12%
2022/12/13	2.2	64.09	4	64.35	64.60	-1.9	4,113	-0.04%
2022/12/12	23.1	65.14	18	64.92	64.20	5.1	4,051	0.12%
2022/12/09	1	62.50	0	0.00	62.20	1	3,860	0.03%
2022/12/08	0	0.00	1	62.60	63.00	-1	3,895	-0.03%
2022/12/07	3	62.43	2	62.45	62.10	1	3,924	0.03%
2022/12/06	5	63.66	1	64.10	63.50	4	3,934	0.10%
2022/12/05	1	65.01	1	65.10	66.00	0	3,979	0.00%
2022/12/02	23	65.93	3	65.77	65.70	20	4,065	0.49%
2022/12/01	4.1	66.63	7	65.93	65.60	-2.9	4,047	-0.07%
2022/11/30	7.1	62.76	3	62.37	63.10	4.1	3,926	0.10%
2022/11/29	2	61.15	9	60.51	60.70	-7	3,892	-0.18%
2022/11/28	5.1	61.10	1	61.00	61.30	4.1	3,919	0.10%
2022/11/25	2	60.85	3	61.13	60.40	-1	4,007	-0.02%
2022/11/24	2	60.20	7	60.54	60.70	-5	4,036	-0.12%
2022/11/23	6	59.22	0	0.00	59.20	6	4,057	0.15%
2022/11/22	1	58.80	0	0.00	58.90	1	4,165	0.02%
2022/11/21	0	0.00	1	61.30	60.30	-1	4,361	-0.02%
2022/11/18	0.1	60.80	0	0.00	60.00	0.1	4,769	0.00%
2022/11/17	4	60.90	0	0.00	61.50	4	4,768	0.08%
2022/11/16	1	59.60	25	60.09	60.40	-24	4,782	-0.50%
2022/11/15	1	59.00	0	0.00	59.30	1	4,748	0.02%
2022/11/14	12	58.10	18	58.68	58.60	-6	4,871	-0.12%
2022/11/11	8	58.53	5	58.58	58.10	3	5,017	0.06%
2022/11/10	2	58.20	1	58.10	58.10	1	5,312	0.02%
2022/11/09	0	0.00	2	59.00	58.70	-2	5,539	-0.04%
2022/11/08	1	58.90	8	58.82	57.30	-7	5,579	-0.13%
2022/11/07	5	58.32	7	57.74	58.30	-2	5,601	-0.04%
2022/11/04	3	57.87	5	57.84	57.80	-2	5,692	-0.04%
2022/11/03	5	57.54	3	57.27	58.00	2	5,743	0.03%
2022/11/02	3	57.27	3	57.03	57.20	0	5,835	0.00%
2022/11/01	2	55.85	12	55.83	55.90	-10	5,908	-0.17%
2022/10/31	0	0.00	12	54.46	55.10	-12	6,159	-0.19%
2022/10/28	12	54.03	1	54.20	53.70	11	6,484	0.17%
2022/10/27	8.1	55.00	2	55.20	55.60	6.1	6,538	0.09%
2022/10/26	3	53.87	4	53.83	53.80	-1	6,519	-0.02%
2022/10/25	1	52.80	1	53.20	53.10	0	6,497	0.00%
2022/10/24	1	54.00	11	53.16	53.10	-10	6,523	-0.15%
2022/10/21	4	52.85	0	0.00	52.10	4	6,565	0.06%
2022/10/20	5	52.36	7	52.14	53.30	-2	6,603	-0.03%
2022/10/19	4	53.73	0	0.00	53.20	4	6,675	0.06%
2022/10/18	6	52.90	13	53.52	53.60	-7	6,692	-0.10%
2022/10/17	9	50.82	2	51.30	52.00	7	6,812	0.10%
2022/10/14	1	52.20	15	52.93	53.00	-14	7,022	-0.20%
2022/10/13	9	51.24	11	51.50	49.10	-2	7,058	-0.03%
2022/10/12	6	53.03	1	54.20	53.20	5	7,066	0.07%
2022/10/11	11	54.94	0	0.00	54.20	11	7,092	0.16%
2022/10/07	2	57.40	2	57.30	57.20	0	7,117	0.00%
2022/10/06	1	57.80	1	57.10	58.00	0	7,179	0.00%
2022/10/05	13	57.36	5	58.02	57.10	8	7,199	0.11%
2022/10/04	3	58.63	3	58.47	58.60	0	7,171	0.00%
2022/10/03	2	57.15	2	57.80	57.20	0	7,236	0.00%
2022/09/30	6	56.00	2	56.70	57.00	4	7,381	0.05%
2022/09/29	10	56.19	2	55.85	56.00	8	7,404	0.11%
2022/09/28	6	56.47	2	56.85	55.00	4	7,415	0.05%
2022/09/26	1	58.80	0	0.00	57.90	1	7,571	0.01%
2022/09/23	55	62.31	0	0.00	62.00	55	7,628	0.72%
2022/09/22	0	0.00	1	64.20	64.00	-1	7,688	-0.01%
2022/09/20	3	65.60	2	66.10	65.40	1	7,731	0.01%
2022/09/19	1	65.00	2	65.40	65.00	-1	7,790	-0.01%
2022/09/15	3	67.53	2	66.50	66.40	1	7,899	0.01%
2022/09/14	0	0.00	5.2	65.76	67.40	-5.2	7,925	-0.07%
2022/09/13	1	68.30	3	67.43	67.00	-2	7,975	-0.03%
2022/09/12	8	67.88	16	67.84	67.80	-8	8,102	-0.10%
2022/09/08	13.1	67.50	5.2	67.89	68.50	7.8	8,290	0.09%
2022/09/07	4	63.47	4	63.83	64.40	0	8,456	0.00%
2022/09/06	3.2	65.69	12	64.80	63.60	-8.8	8,418	-0.10%
2022/09/05	4	68.77	2.1	68.07	67.50	1.9	8,364	0.02%
2022/09/02	5.2	69.58	3	70.33	69.70	2.2	8,340	0.03%
2022/09/01	8	71.20	8	69.91	68.90	0	8,309	0.00%
2022/08/31	9	69.34	1	69.50	69.90	8	8,199	0.10%
2022/08/30	5	68.88	4	69.18	69.10	1	8,195	0.01%
2022/08/29	9	68.71	4	68.75	68.30	5	8,202	0.06%
2022/08/26	5	71.58	16.1	71.56	71.60	-11.1	8,191	-0.13%
2022/08/25	20	71.15	18	71.35	70.10	2	8,089	0.02%
2022/08/24	1	67.80	1	67.70	68.10	0	7,866	0.00%
2022/08/23	3	68.07	5	68.32	68.20	-2	8,076	-0.02%
2022/08/22	3	69.00	6	69.32	69.30	-3	8,299	-0.04%
2022/08/19	17	70.07	11	70.28	69.90	6	8,332	0.07%
2022/08/18	16	69.78	6.1	70.10	70.40	9.9	8,275	0.12%
2022/08/17	15.3	71.55	18	71.83	71.00	-2.8	8,186	-0.03%
2022/08/16	7	69.61	36	69.20	70.20	-29	7,927	-0.37%
2022/08/15	18	67.26	2	67.20	67.90	16	7,819	0.20%
2022/08/12	0	0.00	1	66.20	66.20	-1	7,855	-0.01%
2022/08/11	11	67.25	16	67.49	66.30	-5	7,936	-0.06%
2022/08/10	2	67.35	6	66.73	66.80	-4	8,128	-0.05%
2022/08/09	2	67.95	6	67.83	67.40	-4	8,351	-0.05%
2022/08/08	8	65.71	14	66.07	67.30	-6	8,537	-0.07%
2022/08/05	35.1	67.93	21	67.97	67.60	14.1	8,520	0.17%
2022/08/04	14	65.40	13	65.59	66.70	1	8,413	0.01%
2022/08/03	1	63.60	1	63.50	63.40	0	8,327	0.00%
2022/08/02	1	63.00	1	63.40	63.50	0	8,470	0.00%
2022/08/01	1	64.90	0	0.00	64.80	1	8,563	0.01%
2022/07/29	1	65.20	3	65.03	65.00	-2	8,652	-0.02%
2022/07/28	5	65.16	3	64.03	63.80	2	8,937	0.02%
2022/07/27	5	63.04	1	63.70	64.50	4	8,971	0.04%
2022/07/26	12	62.73	10	63.62	62.60	2	9,027	0.02%
2022/07/25	1	65.90	1	64.80	65.10	0	9,039	0.00%
2022/07/22	12	65.79	9	65.61	65.80	3	9,176	0.03%
2022/07/21	11	65.14	4	65.20	66.20	7	9,223	0.08%
2022/07/20	11	62.05	6	62.65	62.40	5	9,154	0.05%
2022/07/19	15	60.81	11	61.20	60.90	4	9,272	0.04%
2022/07/18	2	59.75	3	59.53	59.80	-1	9,442	-0.01%
2022/07/15	0.1	58.30	3	58.97	59.00	-2.9	9,747	-0.03%
2022/07/14	2	56.85	6	56.65	58.30	-4	10,055	-0.04%
2022/07/13	1	56.50	1	57.30	55.80	0	10,347	0.00%
2022/07/12	5	55.32	1	56.40	54.80	4	10,689	0.04%
2022/07/11	2	58.55	4	58.25	58.10	-2	10,957	-0.02%
2022/07/08	12	58.46	16	58.47	58.00	-4	11,017	-0.04%
2022/07/07	0	0.00	4	55.38	55.80	-4	10,898	-0.04%
2022/07/06	4	55.23	2	55.90	53.90	2	10,894	0.02%
2022/07/05	0	0.00	4	56.15	56.50	-4	10,938	-0.04%
2022/07/04	3	58.33	1	59.00	56.90	2	10,930	0.02%
2022/07/01	2	58.50	0	0.00	57.90	2	11,029	0.02%
2022/06/30	6	63.97	7	63.79	63.00	-1	11,036	-0.01%
2022/06/29	0	0.00	0.1	67.50	67.60	-0.1	11,191	0.00%
2022/06/28	2	68.25	2	69.70	68.00	0	11,908	0.00%
2022/06/27	3	69.97	4	69.63	70.00	-1	13,329	-0.01%
2022/06/24	3	67.30	1	67.20	67.00	2	13,453	0.01%
2022/06/23	2	66.00	1	66.50	66.30	1	13,603	0.01%
2022/06/22	2.3	68.86	3	67.29	66.60	-0.7	13,864	-0.01%
2022/06/21	8.1	68.15	2	69.38	69.40	6.1	14,058	0.04%
2022/06/20	9	67.90	14	67.13	66.10	-5	14,344	-0.03%
2022/06/17	6	69.80	3.5	70.80	69.10	2.5	14,401	0.02%
2022/06/16	10	74.84	2	72.20	71.60	8	14,233	0.06%
2022/06/15	5	78.96	5	79.16	79.00	0	14,183	0.00%
2022/06/14	5	78.44	9	78.77	78.90	-4	14,341	-0.03%
2022/06/13	3.1	79.86	7	79.74	79.50	-3.9	14,314	-0.03%
2022/06/10	2	80.90	8	80.65	81.80	-6	14,409	-0.04%
2022/06/09	13	80.98	5	80.90	81.50	8	14,480	0.06%
2022/06/08	2	81.25	1	81.60	80.80	1	14,506	0.01%
2022/06/07	3	81.13	2	81.35	81.50	1	14,549	0.01%
2022/06/06	2	82.09	9.1	81.53	81.40	-7	14,548	-0.05%
2022/06/02	43	83.82	39	83.22	83.10	4	14,535	0.03%
2022/06/01	12.6	84.91	7	84.80	84.00	5.6	14,505	0.04%
2022/05/31	54	84.00	60	83.88	83.80	-6	14,345	-0.04%
2022/05/30	13	83.48	14	82.96	84.50	-1	14,193	-0.01%
2022/05/27	6	80.55	1	80.20	80.20	5	13,953	0.04%
2022/05/26	10	80.03	4	79.35	78.90	6	13,935	0.04%
2022/05/25	1	78.30	11.2	79.57	80.20	-10.2	13,923	-0.07%
2022/05/24	0.1	79.08	1	78.90	78.70	-0.9	13,997	-0.01%
2022/05/23	1	81.60	4	82.03	81.20	-3	14,026	-0.02%
2022/05/20	4.1	80.95	5	81.18	81.20	-0.9	14,123	-0.01%
2022/05/19	3.1	79.06	5	79.52	81.20	-1.9	14,577	-0.01%
2022/05/18	3	82.09	6.6	81.46	81.20	-3.6	14,594	-0.02%
2022/05/17	19.5	81.71	12.2	80.79	82.40	7.3	14,434	0.05%
2022/05/16	10.1	80.38	8.5	79.63	78.40	1.6	14,348	0.01%
2022/05/13	1	76.40	5	76.82	77.20	-4	14,440	-0.03%
2022/05/12	8.2	76.42	3	77.23	75.50	5.2	14,713	0.04%
2022/05/11	18	76.88	17.1	77.26	77.10	0.9	15,081	0.01%
2022/05/10	8	74.66	16.2	75.05	75.50	-8.2	14,961	-0.05%
2022/05/09	4.1	78.17	0	0.00	77.10	4.1	15,062	0.03%
2022/05/06	5.1	79.84	16.1	80.06	81.20	-11	15,546	-0.07%
2022/05/05	31	81.70	22.3	82.22	81.40	8.7	15,572	0.06%
2022/05/04	9	79.04	5.1	78.80	78.60	4	15,326	0.03%
2022/05/03	5	77.00	1	76.70	77.90	4	15,547	0.03%
2022/04/29	4.3	77.75	19	77.74	76.10	-14.7	15,578	-0.09%
2022/04/28	18.1	75.32	7	74.66	76.00	11.1	15,557	0.07%
2022/04/27	9.2	74.38	7.1	73.51	76.10	2.1	15,466	0.01%
2022/04/26	17.4	77.80	20	77.86	77.00	-2.6	15,339	-0.02%
2022/04/25	3.1	80.95	2.4	80.75	78.70	0.8	15,252	0.01%
2022/04/22	16.2	83.54	8	83.80	82.80	8.2	15,120	0.05%
2022/04/21	19.1	83.60	15.2	83.22	84.60	3.8	14,983	0.03%
2022/04/20	19	80.76	10	80.83	80.80	9	14,855	0.06%
2022/04/19	37.1	81.09	12	81.92	80.60	25.1	14,623	0.17%
2022/04/18	12.2	82.46	3.1	82.01	82.00	9.2	14,444	0.06%
2022/04/15	38.3	86.24	10	85.79	85.00	28.3	14,235	0.20%
2022/04/14	8.2	91.58	6	92.20	90.80	2.2	14,260	0.02%
2022/04/13	3	93.97	0	0.00	93.80	3	14,192	0.02%
2022/04/12	4.1	94.02	1	93.80	93.30	3.1	14,352	0.02%
2022/04/11	7.1	95.45	3	96.07	95.00	4.1	14,407	0.03%
2022/04/08	2.1	99.08	3	98.33	98.10	-0.9	14,392	-0.01%
2022/04/07	16	99.39	5	100.46	98.00	11	14,346	0.08%
2022/04/06	13	100.30	6	101.25	101.50	7	14,168	0.05%
2022/04/01	12.1	99.85	6	99.87	100.50	6.1	14,162	0.04%
2022/03/31	34.3	104.83	20	104.10	102.00	14.3	13,986	0.10%
2022/03/30	66	106.23	71	105.79	105.00	-5	13,567	-0.04%
2022/03/29	5	99.66	1	99.89	98.80	4	12,340	0.03%
2022/03/28	4	99.00	2	99.75	98.40	2	12,524	0.02%
2022/03/25	16.1	99.67	19	100.21	99.90	-2.9	12,582	-0.02%
2022/03/24	20	97.70	12	97.88	97.80	8	12,322	0.06%
2022/03/23	23	100.39	9	100.02	99.60	14	12,188	0.11%
2022/03/22	14	102.11	1	105.50	102.50	13	12,003	0.11%
2022/03/21	3	105.83	4	105.50	105.00	-1	11,884	-0.01%
2022/03/18	7	103.72	13	103.81	105.00	-6	11,866	-0.05%
2022/03/17	3	102.00	7.1	101.56	102.00	-4	11,702	-0.03%
2022/03/16	2	97.25	0	0.00	96.30	2	11,705	0.02%
2022/03/15	3.2	95.90	1	95.40	95.00	2.2	11,863	0.02%
2022/03/14	2	103.75	1	103.00	102.00	1	11,960	0.01%
2022/03/11	1	98.80	1	99.83	101.00	0	12,395	0.00%
2022/03/10	6	100.58	10	100.25	99.50	-4	12,755	-0.03%
2022/03/09	6	96.97	2.2	96.50	97.70	3.8	13,630	0.03%
2022/03/08	1	95.03	1.6	94.81	93.70	-0.6	13,895	0.00%
2022/03/07	8.1	98.38	5	98.18	97.30	3.1	14,153	0.02%
2022/03/04	4	101.75	2	101.50	101.50	2	14,469	0.01%
2022/03/03	9	104.78	1	105.48	103.00	8	14,750	0.05%
2022/03/02	3	102.50	0	0.00	103.50	3	14,986	0.02%
2022/03/01	1	103.00	12.1	102.50	103.50	-11.1	15,294	-0.07%
2022/02/25	4	101.25	6	101.74	100.50	-2	15,771	-0.01%
2022/02/24	15.1	100.70	3	101.00	99.40	12.1	16,240	0.07%
2022/02/23	9.1	102.50	6.1	103.08	104.00	2.9	16,640	0.02%
2022/02/22	6.1	103.09	9.1	103.56	102.50	-3	17,811	-0.02%
2022/02/21	34.5	110.32	28.1	108.92	106.00	6.4	18,081	0.04%
2022/02/18	2	107.50	5.2	108.23	109.00	-3.2	17,897	-0.02%
2022/02/17	5.2	106.48	3.1	106.68	107.00	2.1	18,019	0.01%
2022/02/16	12	107.79	11.3	106.91	107.00	0.7	18,175	0.00%
2022/02/15	13.1	108.09	49.2	107.06	105.00	-36.1	18,300	-0.20%
2022/02/14	38	106.41	29.2	105.40	106.00	8.9	18,441	0.05%
2022/02/11	10	105.20	11.1	105.73	105.00	-1.1	18,444	-0.01%
2022/02/10	6	102.83	5	102.50	103.00	1	18,668	0.01%
2022/02/09	14	103.57	4.1	103.01	103.00	10	19,384	0.05%
2022/02/08	4	99.09	33	101.25	102.00	-29	19,523	-0.15%
2022/02/07	11	94.37	23	93.23	95.00	-12	19,910	-0.06%
2022/01/26	5.1	90.51	4	91.13	90.50	1.1	20,923	0.01%
2022/01/25	11	91.58	11	91.15	89.50	0	22,423	0.00%
2022/01/24	9	86.72	26.3	89.09	91.30	-17.3	22,697	-0.08%
2022/01/21	12.2	89.35	6	90.12	88.70	6.2	23,536	0.03%
2022/01/20	4.1	89.50	5	89.00	90.30	-0.9	24,081	0.00%
2022/01/19	13.2	90.66	4	91.10	90.40	9.2	24,609	0.04%
2022/01/18	12.1	92.61	12	93.88	92.40	0.1	25,087	0.00%
2022/01/17	7.2	91.03	2.1	90.97	92.00	5.1	25,652	0.02%
2022/01/14	8.2	89.22	6.1	89.38	89.30	2.1	26,174	0.01%
2022/01/13	6.2	89.95	2	89.95	90.60	4.2	27,169	0.02%
2022/01/12	6	93.45	25	93.00	92.70	-19	27,947	-0.07%
2022/01/11	10.1	94.86	1	93.80	93.70	9.1	28,558	0.03%
2022/01/10	11	98.48	16	97.30	98.60	-5	28,664	-0.02%
2022/01/07	42.1	96.09	5	96.36	95.00	37.1	28,617	0.13%
2022/01/06	15.1	100.10	4	101.00	100.50	11.1	28,343	0.04%
2022/01/05	9.1	100.79	2	101.50	102.00	7.1	28,453	0.02%
2022/01/04	8.1	105.80	3	105.17	104.00	5.1	28,502	0.02%
2022/01/03	1.1	107.32	4	106.50	105.50	-2.9	28,716	-0.01%
2021/12/30	3.1	107.16	7	107.14	107.00	-3.9	28,796	-0.01%
2021/12/29	1.1	107.00	2	106.75	107.00	-0.9	28,910	0.00%
2021/12/28	3	108.83	4	108.88	108.00	-1	29,134	0.00%
2021/12/27	1	109.00	0	0.00	109.00	1	29,185	0.00%
2021/12/24	18.1	109.35	4	108.13	107.50	14.1	29,287	0.05%
2021/12/23	6	111.16	5	110.50	111.50	1	29,125	0.00%
2021/12/22	8	110.75	13	110.73	108.00	-5	29,022	-0.02%
2021/12/21	9	107.39	12.1	108.58	108.00	-3.1	28,709	-0.01%
2021/12/20	0	0.00	0.1	105.00	105.00	-0.1	28,555	0.00%
2021/12/17	5.1	104.99	0	104.50	104.50	5.1	28,800	0.02%
2021/12/16	3	107.19	3	107.83	109.00	0	28,899	0.00%
2021/12/15	3	104.33	6.2	105.11	106.00	-3.2	28,763	-0.01%
2021/12/14	12.4	102.55	1	102.50	102.50	11.4	28,719	0.04%
2021/12/13	11.1	106.09	4	106.25	106.00	7.1	28,701	0.02%
2021/12/10	7	105.64	5.2	106.29	105.00	1.8	28,726	0.01%
2021/12/09	10.1	111.34	5	109.20	109.00	5.1	28,660	0.02%
2021/12/08	16	111.53	2	112.25	112.00	14	28,764	0.05%
2021/12/07	31	112.68	15	111.33	110.00	16	28,852	0.06%
2021/12/06	14	111.86	5	112.80	113.00	9	28,486	0.03%
2021/12/03	22	112.27	37	113.14	111.50	-15	28,344	-0.05%
2021/12/02	11	111.45	23	109.09	107.00	-12	27,818	-0.04%
2021/12/01	14	110.82	11	110.82	110.50	3	27,901	0.01%
2021/11/30	16	108.13	14	108.61	110.50	2	28,112	0.01%
2021/11/29	10	104.05	27.2	103.90	106.00	-17.2	28,267	-0.06%
2021/11/26	11	107.41	11	104.73	103.50	0	28,113	0.00%
2021/11/25	19	109.66	8	109.00	108.00	11	27,981	0.04%
2021/11/24	45	110.17	40.1	109.60	112.00	4.9	27,809	0.02%
2021/11/23	18	109.28	20	110.40	106.00	-2	27,568	-0.01%
2021/11/22	19	110.55	12.2	110.45	108.50	6.8	27,561	0.02%
2021/11/19	43.2	111.45	50.4	111.90	111.50	-7.2	27,864	-0.03%
2021/11/18	25.2	104.93	24.2	105.00	106.00	1	27,212	0.00%
2021/11/17	11	102.12	14.1	102.63	102.00	-3.1	27,315	-0.01%
2021/11/16	5.3	99.13	11	100.51	98.20	-5.7	27,667	-0.02%
2021/11/15	22.3	100.49	17	100.02	100.50	5.3	28,029	0.02%
2021/11/12	16.1	102.19	11.1	102.46	100.50	5	28,240	0.02%
2021/11/11	14	99.52	24.4	100.48	101.00	-10.4	28,331	-0.04%
2021/11/10	17.2	96.94	15	97.05	97.90	2.2	28,092	0.01%
2021/11/09	15.4	99.19	14	98.48	98.00	1.4	27,946	0.01%
2021/11/08	44.5	102.39	21.1	100.50	99.20	23.4	27,499	0.08%
2021/11/05	39	110.92	24.1	108.50	110.00	15	26,953	0.06%
2021/11/04	40	111.74	39	112.49	110.00	1	26,808	0.00%
2021/11/03	88.2	109.57	148.1	108.20	108.00	-59.9	26,125	-0.23%	大賣/
2021/11/02	108.1	117.88	58.2	115.84	111.50	49.9	25,206	0.20%	大買/
2021/11/01	42	120.29	30	122.83	123.50	12.1	23,823	0.05%
2021/10/29	57.2	112.46	52.1	113.42	112.50	5.2	23,484	0.02%
2021/10/28	43	108.57	60	108.14	107.50	-17	22,973	-0.07%
2021/10/27	61	105.83	38.1	107.08	107.00	22.9	22,734	0.10%
2021/10/26	38	107.41	30	107.00	101.50	8	22,334	0.04%
2021/10/25	34	104.09	37.3	105.58	105.50	-3.3	22,136	-0.01%
2021/10/22	35	102.73	32	101.98	101.50	3	22,045	0.01%
2021/10/21	66	101.39	79	101.52	100.50	-13	22,333	-0.06%
2021/10/20	70	97.80	40.3	97.59	96.80	29.7	22,038	0.13%
2021/10/19	33.2	99.69	34.1	99.82	101.50	-0.9	22,139	0.00%
2021/10/18	17	93.53	22	93.70	92.60	-5	21,900	-0.02%
2021/10/15	5	91.56	8	92.14	91.40	-3	22,556	-0.01%
2021/10/14	2	89.40	2.1	89.29	89.00	-0.1	23,483	0.00%
2021/10/13	18.1	90.57	13	87.73	87.40	5.1	23,748	0.02%
2021/10/12	13	93.99	14	94.23	93.30	-1	24,108	0.00%
2021/10/08	7	92.98	25.7	92.70	94.00	-18.7	24,790	-0.08%
2021/10/07	4.1	88.83	15	89.84	89.50	-11	25,392	-0.04%
2021/10/06	8.5	86.78	10	87.88	86.20	-1.6	25,823	-0.01%
2021/10/05	6	83.95	11.2	84.77	86.50	-5.2	26,290	-0.02%
2021/10/04	16.2	83.76	15	82.55	81.10	1.2	26,522	0.00%
2021/10/01	5.3	85.59	7.1	84.50	84.10	-1.8	26,890	-0.01%
2021/09/30	7.1	89.77	9	90.59	89.30	-1.9	27,668	-0.01%
2021/09/29	18.3	89.36	14.3	88.48	87.70	4	28,122	0.01%
2021/09/28	8.2	92.68	0	0.00	91.80	8.2	28,938	0.03%
2021/09/27	5.1	94.72	6	94.88	94.60	-1	29,581	0.00%
2021/09/24	16.1	96.11	10.2	96.48	95.00	5.9	30,007	0.02%
2021/09/23	3	93.75	24	93.51	95.40	-21	30,217	-0.07%
2021/09/22	13.1	90.41	9.1	90.66	90.20	3.9	30,320	0.01%
2021/09/17	0.1	91.20	6	92.25	92.30	-6	31,093	-0.02%
2021/09/16	18.2	91.40	12	90.71	90.40	6.2	31,844	0.02%
2021/09/15	1.1	89.88	6.1	91.37	92.30	-5	32,181	-0.02%
2021/09/14	8.1	91.97	11	92.55	91.70	-2.9	32,862	-0.01%
2021/09/13	33.3	95.11	28	94.09	92.30	5.3	33,164	0.02%
2021/09/10	33.2	93.32	33	92.50	94.90	0.2	33,443	0.00%
2021/09/09	4	90.88	8	92.41	93.90	-4	34,291	-0.01%
2021/09/08	19.1	91.07	6	91.87	90.50	13.1	35,196	0.04%
2021/09/07	13.1	91.78	40.2	93.09	94.30	-27.1	35,488	-0.08%
2021/09/06	35.2	97.36	40	97.18	94.50	-4.8	35,198	-0.01%
2021/09/03	35.3	97.72	30	97.75	98.50	5.3	34,882	0.02%
2021/09/02	38.3	104.04	15	102.47	100.50	23.3	34,527	0.07%
2021/09/01	16	109.00	14	109.25	111.00	2	34,572	0.01%
2021/08/31	18	107.64	14	108.82	108.50	4	34,495	0.01%
2021/08/30	5	107.50	12	108.38	110.00	-7	34,408	-0.02%
2021/08/27	28	109.98	14	107.07	106.50	14	34,340	0.04%
2021/08/26	23	113.59	21	112.57	111.50	2	34,147	0.01%
2021/08/25	21	113.52	54.5	113.98	113.00	-33.5	34,077	-0.10%
2021/08/24	25	108.56	11	110.05	107.50	14	33,308	0.04%
2021/08/23	21	108.00	20	107.88	106.00	1	32,775	0.00%
2021/08/20	44.5	102.80	49.3	104.56	105.00	-4.8	32,351	-0.01%
2021/08/19	31	100.75	39.1	100.98	99.00	-8.1	31,672	-0.03%
2021/08/18	25	93.60	31	95.08	100.00	-6	31,083	-0.02%
2021/08/17	16	98.58	25	95.70	91.00	-9	30,700	-0.03%
2021/08/16	12	99.56	13	97.83	98.90	-1	30,369	0.00%
2021/08/13	16.1	100.33	12	98.42	97.00	4.1	30,232	0.01%
2021/08/12	13	100.44	13.2	101.70	103.00	-0.2	30,107	0.00%
2021/08/11	19	100.15	18	99.68	97.60	1	29,975	0.00%
2021/08/10	24.1	99.82	17	100.69	101.00	7.1	29,776	0.02%
2021/08/09	39.1	103.13	14	101.36	100.50	25.1	29,579	0.08%
2021/08/06	38.1	106.20	33	106.30	108.50	5.1	29,399	0.02%
2021/08/05	21.1	109.81	23	108.15	108.50	-1.9	29,282	-0.01%
2021/08/04	26	115.21	36	114.56	113.00	-10	29,279	-0.03%
2021/08/03	43	114.17	37.1	114.23	113.50	5.9	29,284	0.02%
2021/08/02	13	104.92	20.4	108.14	111.50	-7.4	28,915	-0.03%
2021/07/30	29.3	105.87	22	104.93	102.50	7.3	28,598	0.03%
2021/07/29	34.1	106.34	35	105.96	107.00	-0.9	28,473	0.00%
2021/07/28	48.3	107.78	44	104.83	104.50	4.3	28,180	0.02%
2021/07/27	36.2	117.99	34	117.69	114.50	2.2	27,765	0.01%
2021/07/26	28.5	115.55	24.5	116.45	115.50	4	27,020	0.01%
2021/07/23	74.3	112.72	65.8	113.00	110.00	8.5	26,312	0.03%
2021/07/22	5	109.70	15.2	111.23	113.50	-10.2	25,352	-0.04%
2021/07/21	45	109.30	25	106.86	103.50	20	25,114	0.08%
2021/07/20	36.3	103.11	42.2	105.38	108.50	-5.9	24,422	-0.02%
2021/07/19	29	103.31	28	101.45	100.00	1	23,783	0.00%
2021/07/16	7	100.01	19.1	101.35	102.50	-12.1	24,120	-0.05%
2021/07/15	23	97.42	24.3	96.69	100.00	-1.3	24,054	-0.01%
2021/07/14	34.4	101.00	11	101.55	98.10	23.4	23,919	0.10%
2021/07/13	15	112.04	25	114.52	109.00	-10	23,126	-0.04%
2021/07/12	10	100.67	14	103.81	105.50	-4	22,646	-0.02%
2021/07/09	3	96.60	10	97.47	96.00	-7	22,042	-0.03%
2021/07/08	76	95.90	77.6	94.92	94.80	-1.6	21,711	-0.01%
2021/07/07	55	96.21	46	94.13	93.60	9	21,344	0.04%
2021/07/06	26	92.17	46.3	91.00	92.60	-20.3	20,611	-0.10%
2021/07/05	27.1	91.44	24.1	93.14	90.50	3	20,264	0.01%
2021/07/02	44.1	85.70	32	85.75	87.60	12.1	19,651	0.06%
2021/07/01	55	83.53	32	80.80	79.70	23	19,370	0.12%
2021/06/30	12.1	83.38	39	83.87	86.20	-26.9	19,562	-0.14%
2021/06/29	6	79.65	12	79.23	78.70	-6	19,614	-0.03%
2021/06/28	45	81.95	36.2	80.28	79.60	8.8	19,407	0.05%
2021/06/25	35	79.50	34.5	79.94	81.80	0.5	18,838	0.00%
2021/06/24	12	74.41	26	74.45	74.40	-14	18,163	-0.08%
2021/06/23	47	71.52	41	71.90	74.50	6	17,792	0.03%
2021/06/22	5	68.14	13	69.01	69.90	-8	17,070	-0.05%
2021/06/21	52	68.58	47	67.10	66.20	5	16,679	0.03%
2021/06/18	37.2	68.31	56.2	68.01	68.90	-19	16,156	-0.12%
2021/06/17	30	64.10	63	64.37	65.20	-33	15,070	-0.22%
2021/06/16	19	60.63	46.1	60.25	61.00	-27.1	14,076	-0.19%
2021/06/15	5	57.50	13	57.67	57.80	-8	13,617	-0.06%
2021/06/11	2	56.50	35	56.73	56.50	-33	13,585	-0.24%
2021/06/10	16	57.33	13	56.25	57.00	3	13,668	0.02%
2021/06/09	10.2	56.85	19.6	57.40	56.50	-9.4	13,562	-0.07%
2021/06/08	1	53.80	5	54.70	54.80	-4	13,053	-0.03%
2021/06/07	2	54.15	0	0.00	53.40	2	13,119	0.02%
2021/06/04	1	54.10	22	53.46	54.00	-21	13,221	-0.16%
2021/06/03	6	52.97	0	0.00	53.50	6	13,225	0.05%
2021/06/02	15.1	53.09	39	54.55	52.90	-23.9	13,253	-0.18%
2021/06/01	4	51.90	2	51.60	52.00	2	12,855	0.02%
2021/05/31	3	50.70	16	51.07	51.20	-13	12,919	-0.10%
2021/05/28	5	50.56	23	50.43	50.60	-18	13,004	-0.14%
2021/05/27	4	48.38	4	48.48	48.35	0	13,181	0.00%
2021/05/25	11.1	48.22	12	48.18	47.85	-0.9	13,317	-0.01%
2021/05/24	4	46.20	1	46.90	46.25	3	13,390	0.02%
2021/05/21	1.2	45.67	2	45.73	46.15	-0.8	13,538	-0.01%
2021/05/20	11	44.14	0	0.00	43.85	11	13,616	0.08%
2021/05/19	2	45.90	16	45.35	45.60	-14	13,604	-0.10%
2021/05/18	4	43.54	3	42.45	43.55	1	13,512	0.01%
2021/05/17	23.2	41.20	1	39.90	39.60	22.2	13,515	0.16%
2021/05/14	2.3	44.05	0	0.00	43.95	2.3	13,471	0.02%
2021/05/13	14	43.45	1	43.60	44.00	13	13,381	0.10%
2021/05/12	17	45.40	8	45.24	43.50	9	13,348	0.07%
2021/05/11	13.1	47.65	3	47.42	46.60	10.1	13,217	0.08%
2021/05/10	6	51.77	30	51.23	51.10	-24	13,093	-0.18%
2021/05/07	0.1	51.00	0	0.00	53.60	0.1	13,597	0.00%
2021/05/06	11	50.95	2.5	50.90	50.70	8.5	13,602	0.06%
2021/05/05	7.1	52.00	0	0.00	50.90	7.1	13,569	0.05%
2021/05/04	5	51.86	16	52.48	52.40	-11	13,623	-0.08%
2021/05/03	5	57.34	4	55.28	55.50	1	13,697	0.01%
2021/04/29	6.1	60.10	1	59.00	59.00	5.1	13,737	0.04%
2021/04/28	10	60.91	4	60.65	60.50	6	13,804	0.04%
2021/04/27	14.4	61.02	9.7	60.77	60.20	4.7	13,935	0.03%
2021/04/26	31.1	62.87	10	62.15	62.70	21.1	13,805	0.15%
2021/04/23	9.1	61.90	8	62.03	62.40	1.1	13,876	0.01%
2021/04/22	61.7	63.22	60.2	62.17	60.50	1.5	13,695	0.01%
2021/04/21	25.3	60.78	14.3	61.81	61.70	11	13,209	0.08%
2021/04/20	19.5	59.42	33	59.60	59.50	-13.5	12,870	-0.10%
2021/04/19	3	55.90	2	57.00	56.70	1	12,514	0.01%
2021/04/16	4	55.58	23	55.83	56.00	-19	12,781	-0.15%
2021/04/15	1	55.30	0.1	55.30	55.40	0.9	12,871	0.01%
2021/04/14	18.2	54.45	12	55.56	55.40	6.2	12,979	0.05%
2021/04/13	7	56.55	8	58.16	55.80	-1	13,158	-0.01%
2021/04/12	31.1	57.41	3	57.10	57.10	28.1	13,235	0.21%
2021/04/09	16.2	58.86	14	58.86	58.60	2.2	13,439	0.02%
2021/04/08	4.4	60.05	46.3	60.46	60.70	-41.8	14,110	-0.30%
2021/04/07	48	58.88	13.1	59.28	59.60	34.9	14,202	0.25%
2021/04/06	31.4	57.16	20.5	57.56	59.60	10.9	14,068	0.08%
2021/04/01	45	55.30	24	55.85	54.50	21	13,793	0.15%
2021/03/31	17	53.91	1	53.40	53.50	16	14,143	0.11%
2021/03/30	17	54.53	32	54.39	54.00	-15	15,208	-0.10%
2021/03/29	8	53.40	9	54.07	54.60	-1	16,146	-0.01%
2021/03/26	1	53.60	5	53.06	53.70	-4	16,282	-0.02%
2021/03/25	16	52.45	1	52.30	52.20	15	16,368	0.09%
2021/03/24	6	53.47	2	53.45	53.70	4	16,465	0.02%
2021/03/23	10	53.29	0	0.00	53.00	10	16,589	0.06%
2021/03/22	20	55.12	1	55.60	54.40	19	16,726	0.11%
2021/03/19	4	54.20	1	54.50	54.60	3	16,967	0.02%
2021/03/18	5	54.40	6	54.95	54.20	-1	17,189	-0.01%
2021/03/17	6	54.45	1	54.90	54.20	5	17,384	0.03%
2021/03/16	6	54.03	9	54.63	53.80	-3	17,675	-0.02%
2021/03/15	1	53.40	21	53.88	54.10	-20	18,108	-0.11%
2021/03/12	3	52.97	8	53.03	53.10	-5	18,159	-0.03%
2021/03/11	4	51.83	6	52.45	52.90	-2	18,251	-0.01%
2021/03/10	2	50.50	7	51.24	51.40	-5	18,268	-0.03%
2021/03/09	10	48.96	0	0.00	48.70	10	18,249	0.05%
2021/03/08	27	50.99	2	49.85	49.65	25	18,577	0.13%
2021/03/05	6	51.72	2	51.45	51.30	4	18,928	0.02%
2021/03/04	22	52.71	8	51.90	51.60	14	19,241	0.07%
2021/03/03	11	53.21	7	53.57	54.10	4	19,614	0.02%
2021/03/02	11	55.30	14	55.60	53.90	-3	19,881	-0.02%
2021/02/26	1	53.40	1	54.40	54.00	0	20,047	0.00%
2021/02/25	8	55.04	3	54.83	54.60	5	21,355	0.02%
2021/02/24	1	55.00	4	55.03	55.00	-3	22,443	-0.01%
2021/02/23	4	54.30	0.9	55.50	55.00	3.1	22,545	0.01%
2021/02/22	6	53.87	42	55.09	54.40	-36	22,470	-0.16%
2021/02/19	0	0.00	13	53.05	53.10	-13	22,464	-0.06%
2021/02/18	0	0.00	3	51.63	52.40	-3	22,985	-0.01%
2021/02/17	0	0.00	24	51.25	51.80	-24	23,384	-0.10%
2021/02/05	6	49.43	4	48.78	48.90	2	23,516	0.01%
2021/02/04	9	49.85	1	50.10	49.35	8	24,050	0.03%
2021/02/03	1	51.10	4	51.08	50.60	-3	24,582	-0.01%
2021/02/02	5	50.22	0	0.00	50.00	5	24,837	0.02%
2021/02/01	4	49.34	3	49.58	49.00	1	24,991	0.00%
2021/01/29	49	51.51	29	53.53	50.50	20	24,939	0.08%
2021/01/28	2	51.80	1	51.70	51.20	1	24,472	0.00%
2021/01/27	9	52.42	5.1	52.52	52.50	3.9	24,442	0.02%
2021/01/26	28	52.52	5	52.70	52.00	23	24,460	0.09%
2021/01/25	12	53.09	25	53.54	53.30	-13	24,404	-0.05%
2021/01/22	22	50.95	2	52.15	51.60	20	24,222	0.08%
2021/01/21	11	51.15	6	51.43	51.00	5	24,138	0.02%
2021/01/20	30	52.30	16	51.34	51.70	14	24,060	0.06%
2021/01/19	0	0.00	2.1	54.85	54.80	-2.1	23,846	-0.01%
2021/01/18	2	55.25	14	55.41	55.50	-12	23,821	-0.05%
2021/01/15	7	53.94	4	54.78	54.00	3	23,598	0.01%
2021/01/14	7	54.03	3	53.93	53.90	4	23,431	0.02%
2021/01/13	3	55.00	0	0.00	55.30	3	23,327	0.01%
2021/01/12	19	55.79	26	56.33	55.30	-7	23,246	-0.03%
2021/01/11	18	55.31	47	55.43	56.50	-29	22,867	-0.13%
2021/01/08	14	53.59	38	54.01	53.50	-24	22,833	-0.11%
2021/01/07	4	53.25	8	53.54	53.20	-4	23,230	-0.02%
2021/01/06	52	53.30	15	53.50	53.00	37	23,313	0.16%
2021/01/05	15	54.16	24.8	53.68	54.70	-9.8	23,142	-0.04%
2021/01/04	71.1	55.17	50	55.40	54.70	21.1	23,109	0.09%
2020/12/31	19	54.96	40	54.30	54.10	-21	23,051	-0.09%
2020/12/30	17	52.37	8	52.56	51.80	9	22,367	0.04%
2020/12/29	6	51.50	12	51.82	52.80	-6	22,044	-0.03%
2020/12/28	17	51.72	15	51.90	51.60	2	21,821	0.01%
2020/12/25	49	52.51	52	52.50	51.00	-3	21,429	-0.01%
2020/12/24	71.1	49.08	49	49.35	50.60	22.1	20,612	0.11%
2020/12/23	20	46.86	58.3	47.28	46.90	-38.3	19,511	-0.20%
2020/12/22	10	44.85	14	45.11	43.60	-4	18,595	-0.02%
2020/12/21	9	43.68	28	44.08	44.60	-19	18,505	-0.10%
2020/12/18	11	44.58	2	45.03	44.00	9	18,713	0.05%
2020/12/17	7	44.96	12	45.08	45.25	-5	18,690	-0.03%
2020/12/16	11.1	44.07	14	44.42	44.75	-2.9	18,660	-0.02%
2020/12/15	27.2	43.69	26	43.72	42.70	1.2	18,800	0.01%
2020/12/14	26.3	45.44	35	45.53	45.10	-8.7	19,025	-0.05%
2020/12/11	48.4	44.69	9	45.26	44.10	39.4	18,840	0.21%
2020/12/10	23	46.27	22	46.14	45.80	1	18,653	0.01%
2020/12/09	47.4	46.34	72	46.19	45.95	-24.7	18,353	-0.13%
2020/12/08	4.3	44.70	8	45.06	44.95	-3.7	17,978	-0.02%
2020/12/07	10	44.81	10	44.62	44.30	0	17,988	0.00%
2020/12/04	24	44.49	8	44.32	44.30	16	17,926	0.09%
2020/12/03	17	44.94	10	44.72	44.35	7	17,860	0.04%
2020/12/02	37	45.72	8	45.03	44.70	29	17,857	0.16%
2020/12/01	14.2	44.28	29	44.65	45.80	-14.8	17,637	-0.08%
2020/11/30	25	44.75	28	44.90	44.60	-3	17,461	-0.02%
2020/11/27	12	43.87	33.9	44.10	45.15	-21.9	17,327	-0.13%
2020/11/26	56	43.93	69	43.49	43.65	-13	17,355	-0.07%
2020/11/25	22	43.00	13	43.53	42.40	9	17,154	0.05%
2020/11/24	93	44.53	67	44.33	43.20	26	17,057	0.15%
2020/11/23	57	41.38	65	42.53	44.40	-8	16,399	-0.05%
2020/11/20	23	40.06	12	40.18	40.40	11	16,776	0.07%
2020/11/19	14	39.18	11	39.23	39.00	3	16,927	0.02%
2020/11/18	15	39.70	8	39.74	39.55	7	17,618	0.04%
2020/11/17	27	40.18	12	39.89	39.50	15	18,922	0.08%
2020/11/16	11	40.02	21.8	40.02	41.35	-10.8	21,270	-0.05%
2020/11/13	4	38.51	24	38.59	38.70	-20	21,508	-0.09%
2020/11/12	45	38.44	9	38.12	38.15	36	21,713	0.17%
2020/11/11	10	40.41	18	40.51	40.35	-8	21,395	-0.04%
2020/11/10	14	39.25	23	39.20	38.05	-9	20,909	-0.04%
2020/11/09	3	38.37	13	38.68	39.00	-10	20,791	-0.05%
2020/11/06	1	37.65	0	0.00	37.65	1	20,707	0.00%
2020/11/05	5	37.24	59	37.87	37.90	-54	20,769	-0.26%
2020/11/04	0	0.00	73	36.67	37.00	-73	20,901	-0.35%
2020/11/03	0	0.00	29	36.86	36.90	-29	21,491	-0.13%
2020/11/02	9.2	35.56	0	0.00	35.30	9.2	22,085	0.04%
2020/10/30	102	36.73	20	36.28	36.05	82	22,205	0.37%	大買/
2020/10/29	4	36.35	27	36.52	37.20	-23	22,509	-0.10%
2020/10/28	18	38.18	4	38.50	37.55	14	22,554	0.06%
2020/10/27	0	0.00	2	38.23	38.45	-2	22,538	-0.01%
2020/10/26	14	38.70	8	38.35	38.10	6	22,623	0.03%
2020/10/23	3	38.22	10	38.13	38.15	-7	22,541	-0.03%
2020/10/22	4	37.60	1	37.80	37.80	3	22,637	0.01%
2020/10/21	6	37.60	2	37.53	37.40	4	22,620	0.02%
2020/10/20	0	0.00	15	36.80	36.75	-15	22,601	-0.07%
2020/10/19	2	36.80	0	0.00	37.15	2	22,594	0.01%
2020/10/16	56	37.64	27	37.81	36.80	29	22,574	0.13%
2020/10/15	24	39.20	42	39.65	39.00	-18	22,229	-0.08%
2020/10/14	74	39.01	28	38.79	38.70	46	21,642	0.21%
2020/10/13	10	38.78	21	38.46	38.30	-11	21,478	-0.05%
2020/10/12	8	38.20	8	38.18	38.30	0	21,336	0.00%
2020/10/08	14	38.63	27	38.19	37.95	-13	21,233	-0.06%
2020/10/07	8	38.30	11	38.11	38.40	-3	21,039	-0.01%
2020/10/06	3	37.37	1	37.65	37.45	2	20,941	0.01%
2020/10/05	1	36.75	4	36.76	36.90	-3	21,030	-0.01%
2020/09/30	3	36.02	2	36.30	36.30	1	21,064	0.00%
2020/09/29	7	36.30	163	35.91	35.75	-156	21,134	-0.74%	大賣/鉅額交易
2020/09/28	20	35.50	10	35.59	35.45	10	21,083	0.05%
2020/09/25	15	34.99	171	34.20	34.95	-156	21,098	-0.74%	大賣/鉅額交易
2020/09/24	13	36.01	8	35.90	35.30	5	21,089	0.02%
2020/09/23	11	37.88	29	37.88	37.10	-18	21,179	-0.08%
2020/09/22	8	37.62	1	37.30	37.05	7	20,890	0.03%
2020/09/21	2	37.80	3	37.33	37.40	-1	20,794	0.00%
2020/09/18	9	38.02	19	38.10	37.60	-10	20,814	-0.05%
2020/09/17	23	37.62	5	38.02	38.20	18	20,556	0.09%
2020/09/16	9	36.69	6	36.69	36.40	3	20,061	0.01%
2020/09/15	2	36.10	4	36.24	35.90	-2	19,992	-0.01%
2020/09/14	1	35.10	20	35.61	36.10	-19	20,063	-0.09%
2020/09/11	14	35.00	50	34.93	34.65	-36	20,003	-0.18%
2020/09/10	12	36.56	7	36.80	36.20	5	19,836	0.03%
2020/09/09	309	35.48	3	35.92	36.40	306	19,777	1.55%	大買/鉅額交易
2020/09/08	3	36.28	0	0.00	35.90	3	19,786	0.02%
2020/09/07	6	36.98	10	36.01	35.70	-4	19,811	-0.02%
2020/09/04	7	36.74	6	35.88	36.75	1	19,837	0.01%
2020/09/03	13	38.37	13	38.01	37.40	0	19,855	0.00%
2020/09/02	60	38.00	10	37.88	38.00	50	19,694	0.25%
2020/09/01	36	38.08	19	38.27	38.55	17	19,779	0.09%
2020/08/31	10	36.71	14	36.71	36.70	-4	19,408	-0.02%
2020/08/28	11	37.47	8	37.61	37.40	3	19,647	0.02%
2020/08/27	35	37.50	42	37.57	37.35	-7	20,272	-0.03%
2020/08/26	76	39.99	56	40.20	38.40	20	19,892	0.10%
2020/08/25	10	38.41	13	38.35	38.40	-3	18,326	-0.02%
2020/08/24	38.2	38.51	27	38.61	39.00	11.2	17,887	0.06%
2020/08/21	34	38.87	42	38.16	37.95	-8	17,062	-0.05%
2020/08/20	90.1	37.69	113	37.83	38.75	-22.9	15,582	-0.15%	大賣/
2020/08/19	34	36.23	59.1	36.40	36.85	-25.1	12,641	-0.20%
2020/08/18	46	32.33	14	32.81	33.50	32	11,930	0.27%
2020/08/17	15	31.72	44	31.63	32.00	-29	11,501	-0.25%
2020/08/14	9	30.24	4.5	30.37	30.45	4.5	11,271	0.04%
2020/08/13	12	30.27	5	29.93	30.05	7	11,222	0.06%
2020/08/12	3	29.77	9	29.84	29.90	-6	11,049	-0.05%
2020/08/11	11	30.13	4	30.51	29.80	7	10,944	0.06%
2020/08/10	61	31.41	40	31.26	30.40	21	10,915	0.19%
2020/08/07	64	32.66	54	31.72	32.40	10	10,682	0.09%
2020/08/06	14	31.66	128.8	31.88	32.65	-114.8	10,058	-1.14%	大賣/鉅額交易
2020/08/05	2	29.15	8	29.70	29.70	-6	9,412	-0.06%
2020/08/04	19	29.34	5	29.57	28.80	14	9,278	0.15%
2020/08/03	10	29.59	12	29.95	29.70	-2	8,947	-0.02%
2020/07/31	7	29.46	11	29.45	29.35	-4	8,858	-0.05%
2020/07/30	1	29.00	4	29.34	29.55	-3	8,845	-0.03%
2020/07/29	0	0.00	3	28.22	28.40	-3	8,775	-0.03%
2020/07/28	2.2	27.60	0	0.00	27.40	2.2	8,775	0.03%
2020/07/27	0	0.00	1	28.55	28.55	-1	8,632	-0.01%
2020/07/24	4	28.01	4	28.40	27.95	0	8,703	0.00%
2020/07/23	0	0.00	20	28.65	28.55	-20	8,690	-0.23%
2020/07/21	1	27.15	1	27.95	27.85	0	8,790	0.00%
2020/07/16	1	27.85	1	28.15	28.05	0	9,131	0.00%
2020/07/15	1	28.70	2	28.55	28.65	-1	9,100	-0.01%
2020/07/14	13.2	29.68	6	29.98	29.35	7.2	9,016	0.08%
2020/07/13	3	29.67	19	29.34	30.15	-16	8,848	-0.18%
2020/07/10	15.1	29.24	0	0.00	28.95	15.1	8,720	0.17%
2020/07/09	1	29.45	37	29.62	29.70	-36	8,548	-0.42%
2020/07/08	8	29.41	85	29.80	29.45	-77	8,462	-0.91%
2020/07/07	11	29.38	5	29.20	29.15	6	8,344	0.07%
2020/07/06	6	28.98	9	29.11	29.20	-3	8,298	-0.04%
2020/07/03	5	29.37	21	29.34	29.10	-16	8,235	-0.19%
2020/07/02	9	29.96	11	29.70	29.80	-2	8,010	-0.02%
2020/07/01	3	28.40	2	28.75	28.50	1	7,748	0.01%
2020/06/30	1	28.40	3	28.35	28.30	-2	7,703	-0.03%
2020/06/29	105	28.21	5	29.00	27.85	100	7,753	1.29%	大買/
2020/06/24	2	28.25	4	28.76	29.20	-2	7,613	-0.03%
2020/06/22	7	28.95	2	28.80	28.60	5	7,503	0.07%
2020/06/19	1	29.05	25	29.30	28.30	-24	7,478	-0.32%
2020/06/18	1	28.65	2	28.48	28.80	-1	7,303	-0.01%
2020/06/17	1	28.30	44	28.56	28.60	-43	7,261	-0.59%
2020/06/16	26	28.48	2	28.55	28.35	24	7,218	0.33%
2020/06/15	8.2	28.88	3	28.05	28.05	5.2	7,204	0.07%
2020/06/12	4.1	29.28	11	28.87	29.65	-6.9	7,134	-0.10%
2020/06/11	10	29.84	16	29.79	29.20	-6	7,085	-0.08%
2020/06/10	22	29.46	117	29.71	30.00	-95	6,942	-1.37%	大賣/
2020/06/09	9	28.40	4	28.30	28.30	5	6,772	0.07%
2020/06/08	30	30.29	24.8	30.03	29.10	5.2	6,677	0.08%
2020/06/05	5	29.28	8	29.20	29.10	-3	6,346	-0.05%
2020/06/04	14	29.24	7	29.23	29.30	7	6,172	0.11%
2020/06/03	138	28.43	51	28.45	28.95	87	5,701	1.53%	大買/
2020/06/02	14	25.95	21	25.75	27.00	-7	4,644	-0.15%
2020/06/01	4	24.33	3	24.38	24.60	1	4,304	0.02%
2020/05/29	14	24.40	10	24.35	23.70	4	4,277	0.09%
2020/05/27	0	0.00	4	24.45	24.80	-4	4,245	-0.09%
2020/05/26	0	0.00	1	24.05	24.15	-1	4,214	-0.02%
2020/05/22	2	24.30	0	0.00	23.95	2	4,188	0.05%
2020/05/21	0	0.00	4	24.53	24.60	-4	4,164	-0.10%
2020/05/20	0	23.95	1.9	23.95	24.05	-1.9	4,110	-0.05%
2020/05/18	11	22.86	54	22.79	23.00	-43	3,999	-1.08%
2020/05/15	4.3	23.16	3	23.27	23.25	1.3	3,969	0.03%
2020/05/14	1	24.20	0	0.00	24.20	1	3,846	0.03%
2020/05/13	0	0.00	12	24.68	25.00	-12	3,803	-0.32%
2020/05/12	2	25.05	1	25.15	25.10	1	3,793	0.03%
2020/05/11	21	25.51	1	25.90	25.55	20	3,765	0.53%
2020/05/08	1	25.10	22	25.00	24.90	-21	3,709	-0.57%
2020/05/07	0	0.00	4	24.95	24.95	-4	3,674	-0.11%
2020/05/06	11	24.60	1	25.25	25.05	10	3,624	0.28%
2020/05/05	3	24.95	4	25.18	25.40	-1	3,573	-0.03%
2020/05/04	10	24.30	0	0.00	24.40	10	3,499	0.29%
2020/04/30	1	24.65	0	0.00	24.55	1	3,499	0.03%
2020/04/29	10	25.05	11	24.59	24.40	-1	3,496	-0.03%
2020/04/28	0	0.00	10	24.00	24.15	-10	3,405	-0.29%
2020/04/27	6	23.82	0	0.00	23.85	6	3,390	0.18%
2020/04/24	16.6	24.02	16	24.01	23.70	0.6	3,331	0.02%
2020/04/23	3	24.08	8	24.23	24.05	-5	3,179	-0.16%
2020/04/22	1	23.20	7	23.11	23.20	-6	2,893	-0.21%
2020/04/21	8	21.66	0	0.00	21.45	8	2,794	0.29%
2020/04/20	40	21.67	2	21.80	22.00	38	2,755	1.38%
2020/04/17	0	0.00	10	21.78	21.50	-10	2,740	-0.36%
2020/04/16	2	21.33	1	21.45	21.50	1	2,717	0.04%
2020/04/15	15	21.00	0	0.00	21.30	15	2,700	0.56%
2020/04/14	0	0.00	10	20.70	20.95	-10	2,702	-0.37%
2020/04/13	0	0.00	2	20.30	20.25	-2	2,701	-0.07%
2020/04/10	6	19.98	0	0.00	20.20	6	2,706	0.22%
2020/04/09	1	20.20	1	20.00	20.00	0	2,796	0.00%
2020/04/08	1	19.90	0	0.00	20.10	1	2,779	0.04%
2020/04/07	1	19.30	1	19.40	19.40	0	2,750	0.00%
2020/04/06	0	0.00	3	18.98	19.05	-3	2,747	-0.11%
2020/04/01	15	18.94	105	19.10	19.10	-90	2,806	-3.21%	大賣/
2020/03/31	19	19.29	5	19.32	19.15	14	2,982	0.47%
2020/03/30	3	17.53	41	17.59	18.45	-38	2,957	-1.28%
2020/03/26	0	0.00	1	17.95	18.20	-1	2,953	-0.03%
2020/03/25	128	18.04	105	18.25	18.25	23	3,134	0.73%	大買/大賣/
2020/03/24	20	16.19	5	16.60	16.60	15	3,084	0.49%
2020/03/23	0	15.00	10	14.50	15.10	-10	3,066	-0.33%
2020/03/20	1	14.95	30	14.95	15.05	-29	3,060	-0.95%
2020/03/19	87	13.99	0	0.00	13.70	87	3,048	2.85%
2020/03/18	50	15.57	43	15.52	15.20	7	2,956	0.24%
2020/03/17	31	16.17	7	16.40	16.15	24	2,896	0.83%
2020/03/16	2	19.27	63	17.95	17.90	-61	2,799	-2.18%
2020/03/13	43.1	19.71	51	19.51	19.85	-7.9	2,724	-0.29%
2020/03/12	11	22.80	12	22.25	21.65	-1	2,651	-0.04%
2020/03/11	1	24.20	0	0.00	23.95	1	2,615	0.04%
2020/03/10	10	24.04	0	0.00	24.75	10	2,605	0.38%
2020/03/09	1	24.50	0	0.00	24.05	1	2,601	0.04%
2020/03/06	0	0.00	1	25.45	25.40	-1	2,586	-0.04%
2020/03/05	0	0.00	2	25.70	25.70	-2	2,633	-0.08%
2020/03/03	20	25.15	10	25.20	25.10	10	2,651	0.38%
2020/03/02	1	23.95	1	24.70	24.50	0	2,640	0.00%
2020/02/26	2	25.28	13.9	25.14	25.60	-11.9	2,597	-0.46%
2020/02/25	1	24.65	10	24.60	24.95	-9	2,566	-0.35%
2020/02/24	1	25.20	1	24.90	24.90	0	2,563	0.00%
2020/02/21	2	25.23	2	25.15	25.15	0	2,555	0.00%
2020/02/19	2	24.90	0	0.00	25.15	2	2,556	0.08%
2020/02/18	0	0.00	2	25.10	25.00	-2	2,558	-0.08%
2020/02/17	3	24.67	43	24.79	24.80	-40	2,550	-1.57%
2020/02/14	10	24.90	6	24.65	24.75	4	2,558	0.16%
2020/02/13	16	25.07	2	25.13	24.65	14	2,571	0.54%
2020/02/12	0	0.00	4	24.84	24.80	-4	2,564	-0.16%
2020/02/11	2	24.43	2	24.50	24.50	0	2,553	0.00%
2020/02/07	35	23.81	11	23.79	23.80	24	2,546	0.94%
2020/02/06	22	23.93	4	24.06	24.25	18	2,544	0.71%
2020/02/05	3	23.18	12.1	23.34	23.25	-9.1	2,533	-0.36%
2020/02/04	12	22.88	0	0.00	23.15	12	2,556	0.47%
2020/02/03	7.1	22.18	0	0.00	22.20	7.1	2,673	0.26%
2020/01/31	6	24.55	10	24.00	24.00	-4	2,653	-0.15%
2020/01/30	15	24.82	0	0.00	24.65	15	2,631	0.57%
2020/01/20	0	0.00	90	27.35	27.35	-90	2,587	-3.48%
2020/01/17	2	27.60	0	0.00	27.55	2	2,596	0.08%
2020/01/16	30.1	27.50	0	0.00	27.80	30.1	2,616	1.15%
2020/01/15	21	27.70	1	27.70	27.85	20	2,687	0.74%
2020/01/14	0	0.00	1	27.10	27.10	-1	2,655	-0.04%
2020/01/13	1.1	26.71	19	26.86	26.95	-17.9	2,650	-0.68%
2020/01/09	2.1	26.85	3	26.88	26.85	-0.9	2,658	-0.03%
2020/01/08	3	26.72	0	0.00	26.55	3	2,780	0.11%
2020/01/07	20.1	27.50	1	27.45	27.50	19.1	2,827	0.68%
2020/01/06	2	27.85	0.9	28.00	28.25	1.1	2,859	0.04%
2020/01/03	3	28.37	5.8	28.12	28.25	-2.8	2,842	-0.10%
2020/01/02	1	28.10	71	27.80	27.80	-70	2,762	-2.53%
2019/12/31	0	0.00	2	27.83	27.70	-2	2,787	-0.07%
2019/12/30	9	28.10	9	28.35	28.00	0	2,797	0.00%
2019/12/27	3	28.53	2	28.40	28.35	1	2,757	0.04%
2019/12/26	20	28.25	11	28.15	28.30	9	2,692	0.33%
2019/12/25	3	27.40	7	27.59	27.80	-4	2,500	-0.16%
2019/12/24	5	26.79	1	26.70	26.55	4	2,413	0.17%
2019/12/20	21	28.14	21	27.96	27.50	0	2,391	0.00%
2019/12/18	3	26.65	0	0.00	26.65	3	2,210	0.14%
2019/12/17	0	0.00	1	26.65	26.65	-1	2,248	-0.04%
2019/12/16	3	26.55	0	0.00	26.50	3	2,290	0.13%
2019/12/12	0	0.00	3	26.00	26.00	-3	2,388	-0.13%
2019/12/10	3	25.68	1	25.85	25.65	2	2,822	0.07%
2019/12/09	2	25.98	20	25.85	25.85	-18	2,870	-0.63%
2019/12/06	37	26.03	1	25.65	26.05	36	3,059	1.18%
2019/12/04	1	26.00	2	25.85	25.90	-1	3,421	-0.03%
2019/12/02	2	25.45	1	25.80	25.35	1	3,517	0.03%
2019/11/29	3	26.68	1	26.40	26.15	2	3,555	0.06%
2019/11/28	11	27.25	0	0.00	27.10	11	3,565	0.31%
2019/11/27	14	27.01	0	0.00	26.95	14	3,689	0.38%
2019/11/20	0	0.00	1.8	26.77	26.85	-1.8	4,079	-0.04%
2019/11/19	0	0.00	1	27.00	26.80	-1	4,160	-0.02%
2019/11/18	1	26.90	0	0.00	27.15	1	4,240	0.02%
2019/11/14	1	26.75	1	26.70	26.80	0	4,487	0.00%
2019/11/13	1	26.60	0	0.00	26.60	1	4,489	0.02%
2019/11/12	15	26.75	0	0.00	26.90	15	4,493	0.33%
2019/11/08	5	27.30	0	0.00	27.65	5	4,518	0.11%
2019/11/07	0	0.00	10	27.50	27.45	-10	4,558	-0.22%
2019/11/06	2	27.35	2	27.35	27.35	0	4,571	0.00%
2019/11/05	1	27.95	0	0.00	27.80	1	4,572	0.02%
2019/11/04	5	27.90	0	0.00	27.80	5	4,603	0.11%
2019/11/01	4	28.20	3	28.10	28.15	1	4,607	0.02%
2019/10/31	105	29.01	19	29.32	28.70	86	4,584	1.88%	大買/
2019/10/30	1	28.85	0	0.00	29.00	1	4,501	0.02%
2019/10/29	34	28.44	0	0.00	28.40	34	4,579	0.74%
2019/10/28	0	0.00	6	28.35	28.35	-6	4,594	-0.13%
2019/10/25	4	28.60	0	0.00	28.35	4	4,620	0.09%
2019/10/24	0	0.00	4	28.81	28.90	-4	4,621	-0.09%
2019/10/23	3.3	29.17	5	29.40	29.05	-1.7	4,657	-0.04%
2019/10/22	0	0.00	2	28.40	28.40	-2	4,591	-0.04%
2019/10/21	0	0.00	2	28.55	28.40	-2	4,629	-0.04%
2019/10/18	0	0.00	4	28.50	28.70	-4	4,679	-0.09%
2019/10/17	0	0.00	1	28.40	28.35	-1	4,729	-0.02%
2019/10/16	20	28.77	6	28.36	28.70	14	4,749	0.29%
2019/10/15	6	28.25	1	28.30	28.30	5	4,662	0.11%
2019/10/14	29	27.27	0	0.00	27.45	29	4,644	0.62%
2019/10/09	5	27.18	0.8	27.00	27.00	4.2	4,911	0.09%
2019/10/07	2.4	27.17	0	0.00	27.25	2.4	5,396	0.04%
2019/10/04	15	27.97	0	0.00	27.65	15	5,404	0.28%
2019/10/03	2	28.10	1	28.30	28.20	1	5,480	0.02%
2019/10/02	0	28.45	0	0.00	28.45	0	5,517	0.00%
2019/10/01	1	29.25	3.8	28.86	28.90	-2.8	5,508	-0.05%
2019/09/27	1	29.45	0	0.00	29.15	1	5,527	0.02%
2019/09/26	3	30.00	6	30.01	30.05	-3	5,525	-0.05%
2019/09/25	1	29.65	0	29.75	29.75	1	5,529	0.02%
2019/09/24	0.5	30.15	1	30.20	30.15	-0.5	5,526	-0.01%
2019/09/23	1.2	30.48	13	30.57	30.35	-11.8	5,547	-0.21%
2019/09/12	5	28.06	16	27.82	27.95	-11	5,555	-0.20%
2019/09/11	5	27.81	1	27.95	27.65	4	5,550	0.07%
2019/09/10	15	28.58	16	28.49	28.35	-1	5,526	-0.02%
2019/09/09	1	28.40	7	28.47	28.20	-6	5,567	-0.11%
2019/09/06	79	29.57	198	28.98	28.60	-119	5,543	-2.15%	大賣/鉅額交易
2019/09/05	13	28.88	46	28.74	28.50	-33	5,199	-0.63%
2019/09/04	0	0.00	3	28.65	28.70	-3	5,121	-0.06%
2019/09/03	15	28.62	21	28.66	28.90	-6	5,107	-0.12%
2019/09/02	1	27.60	11	28.57	29.00	-10	4,945	-0.20%
2019/08/30	105	28.34	110	27.44	27.35	-5	4,867	-0.10%	大買/大賣/
2019/08/29	54	27.72	9	27.78	27.95	45	4,679	0.96%
2019/08/28	40	27.91	21	27.75	27.70	19	4,637	0.41%
2019/08/27	24	27.63	6	27.45	27.70	18	4,575	0.39%
2019/08/26	9	26.91	0	0.00	26.90	9	4,495	0.20%
2019/08/23	87	27.69	3	27.48	27.45	84	4,454	1.89%
2019/08/22	35	27.09	13	27.15	27.05	22	4,329	0.51%
2019/08/21	0	0.00	21	26.61	26.75	-21	4,229	-0.50%
2019/08/20	10	26.66	2	26.55	26.50	8	4,192	0.19%
2019/08/19	1	26.50	1	26.30	26.25	0	4,110	0.00%
2019/08/16	28	26.37	12	25.90	25.80	16	4,037	0.40%
2019/08/15	11	26.29	1	26.15	26.15	10	3,992	0.25%
2019/08/14	13	25.89	2	25.80	25.70	11	3,939	0.28%
2019/08/13	65	25.89	13	25.76	25.75	52	3,863	1.35%
2019/08/12	3	25.45	8	25.55	25.95	-5	3,757	-0.13%
2019/08/08	3	24.00	0	0.00	24.00	3	3,658	0.08%
2019/08/07	0	0.00	2	23.90	23.60	-2	3,702	-0.05%
2019/08/06	1	22.85	1	23.70	24.00	0	3,791	0.00%
2019/08/05	2	24.00	5	24.02	23.70	-3	3,887	-0.08%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/08/01	0	0.00	5	25.55	25.35	-5	3,965	-0.13%
2019/07/31	1	25.75	0	0.00	25.75	1	3,999	0.03%
2019/07/30	0	0.00	2	26.35	25.65	-2	4,010	-0.05%
2019/07/29	1	26.65	0	0.00	26.35	1	4,035	0.02%
2019/07/25	4	26.75	0	0.00	27.00	4	4,028	0.10%
2019/07/24	4	26.54	0	0.00	26.65	4	3,979	0.10%
2019/07/23	11	25.95	11	25.91	25.95	0	3,926	0.00%
2019/07/19	1	26.05	1	25.85	25.90	0	3,971	0.00%
2019/07/18	7	26.70	2	26.60	25.65	5	3,996	0.13%
2019/07/17	0	0.00	1	26.75	26.70	-1	4,010	-0.02%
2019/07/12	5	27.30	1	27.20	27.05	4	4,299	0.09%
2019/07/09	1	26.85	8	26.87	26.90	-7	4,696	-0.15%
2019/07/08	2	27.38	12	27.62	27.45	-10	5,160	-0.19%
2019/07/05	3	27.08	1	27.25	27.00	2	5,857	0.03%
2019/07/04	0	0.00	5	26.49	26.75	-5	5,700	-0.09%
2019/07/03	0	0.00	1	25.35	25.20	-1	5,573	-0.02%
2019/07/02	7	26.50	16	26.38	25.90	-9	5,601	-0.16%
2019/07/01	2	26.00	0	0.00	26.00	2	5,601	0.04%
2019/06/28	0	0.00	1	25.35	25.30	-1	5,626	-0.02%
2019/06/27	1	25.55	1	25.35	25.35	0	5,719	0.00%
2019/06/26	0	0.00	5	25.31	25.50	-5	5,737	-0.09%
2019/06/25	1	25.40	0	0.00	25.10	1	5,787	0.02%
2019/06/24	3	25.62	0	0.00	25.60	3	5,855	0.05%
2019/06/21	1	25.55	0	0.00	25.55	1	5,895	0.02%
2019/06/20	13	25.92	5	26.10	26.05	8	5,935	0.13%
2019/06/19	2	25.80	0	0.00	25.80	2	5,979	0.03%
2019/06/18	16	25.78	16	25.53	25.30	0	6,078	0.00%
2019/06/17	0	0.00	3	25.80	25.90	-3	6,100	-0.05%
2019/06/14	1	25.40	0	0.00	25.25	1	6,083	0.02%
2019/06/12	3	25.40	3	25.00	25.00	0	6,351	0.00%
2019/06/11	4	25.25	3	25.30	25.30	1	6,380	0.02%
2019/06/06	6	25.28	5	25.01	24.50	1	6,437	0.02%
2019/06/04	0	0.00	1	24.30	24.25	-1	6,454	-0.02%
2019/06/03	1	24.25	0	24.45	24.25	1	6,495	0.01%
2019/05/31	3	24.70	11	24.74	24.75	-8	6,506	-0.12%
2019/05/29	0	0.00	1	24.50	24.25	-1	6,571	-0.02%
2019/05/28	10	24.40	3	24.47	24.70	7	6,676	0.10%
2019/05/27	11	24.49	14	24.68	24.55	-3	6,765	-0.04%
2019/05/23	0	0.00	2	23.75	24.00	-2	6,905	-0.03%
2019/05/22	3	24.55	3	24.30	24.20	0	6,957	0.00%
2019/05/21	7	23.91	6	24.15	24.45	1	7,021	0.01%
2019/05/20	4	24.09	3	23.90	23.90	1	7,087	0.01%
2019/05/17	14	24.19	7	24.01	23.90	7	7,294	0.10%
2019/05/16	0	0.00	1	24.55	24.40	-1	7,583	-0.01%
2019/05/15	11	25.01	8	25.02	25.05	3	7,709	0.04%
2019/05/14	1	24.30	1	24.10	24.55	0	8,016	0.00%
2019/05/13	1	23.20	0	0.00	23.30	1	8,253	0.01%
2019/05/10	11	25.25	5	25.05	25.05	6	8,743	0.07%
2019/05/08	7	26.11	4	26.24	26.35	3	8,782	0.03%
2019/05/07	5	26.74	4	26.85	26.65	1	8,903	0.01%
2019/05/06	5	26.78	5	26.65	26.30	0	8,994	0.00%
2019/05/03	2	27.60	2	27.60	27.60	0	9,300	0.00%
2019/05/02	3	27.27	1	27.40	27.35	2	9,345	0.02%
2019/04/29	4	27.01	0	0.00	26.60	4	9,689	0.04%
2019/04/26	19	27.44	22	27.48	27.30	-3	9,797	-0.03%
2019/04/24	3	28.70	3	28.70	28.35	0	10,373	0.00%
2019/04/23	3	29.10	3	28.55	28.75	0	10,579	0.00%
2019/04/22	1	28.95	0	0.00	28.80	1	10,535	0.01%
2019/04/19	14	28.78	64	28.80	28.90	-50	10,523	-0.48%
2019/04/18	63	29.17	12	28.75	28.65	51	10,517	0.48%
2019/04/17	42	29.97	17	29.86	29.85	25	10,458	0.24%
2019/04/16	6	29.75	24	29.66	30.15	-18	10,576	-0.17%
2019/04/15	39	29.54	25	29.46	29.25	14	10,637	0.13%
2019/04/12	56	30.34	21.1	29.67	29.05	35	10,596	0.33%
2019/04/11	54	30.71	98	30.41	30.70	-44	10,145	-0.43%
2019/04/10	11.1	28.27	57	28.32	28.55	-45.9	9,180	-0.50%
2019/04/09	59	27.82	17	27.74	27.85	42	9,094	0.46%
2019/04/08	1	27.90	2	28.00	27.50	-1	9,061	-0.01%
2019/04/03	3	27.58	3	27.60	27.60	0	9,079	0.00%
2019/04/02	1	27.35	8	27.41	27.25	-7	9,083	-0.08%
2019/04/01	3	27.20	3	27.25	27.30	0	9,101	0.00%
2019/03/29	0	0.00	5	26.69	26.65	-5	9,054	-0.06%
2019/03/28	6	27.01	7	26.89	26.65	-1	9,332	-0.01%
2019/03/27	2	26.75	4	26.85	26.90	-2	9,489	-0.02%
2019/03/26	0	0.00	7	26.05	26.05	-7	9,577	-0.07%
2019/03/25	5	26.14	0	0.00	26.10	5	9,814	0.05%
2019/03/22	5	27.63	2	27.60	27.15	3	9,900	0.03%
2019/03/21	9	27.21	3	27.47	27.55	6	10,038	0.06%
2019/03/20	11	26.47	2	26.65	26.55	9	10,738	0.08%
2019/03/19	12	26.73	6	26.73	26.70	6	10,914	0.05%
2019/03/18	19	26.13	2	26.30	26.25	17	10,916	0.16%
2019/03/15	2	27.63	0	0.00	27.15	2	10,826	0.02%
2019/03/14	3	28.15	2	27.70	27.70	1	10,870	0.01%
2019/03/13	6	27.98	6	28.03	28.00	0	11,142	0.00%
2019/03/12	7	27.94	4	27.70	27.70	3	11,336	0.03%
2019/03/11	7	27.36	22	27.32	27.50	-15	11,605	-0.13%
2019/03/08	6	27.83	10	28.01	27.70	-4	12,319	-0.03%
2019/03/07	7	28.74	4	28.88	28.50	3	13,170	0.02%
2019/03/06	2	28.88	0	0.00	28.70	2	13,509	0.01%
2019/03/05	4	28.91	25	28.80	28.75	-21	13,769	-0.15%
2019/03/04	4	28.98	7	28.88	29.30	-3	13,904	-0.02%
2019/02/27	10	28.80	8	28.75	28.75	2	13,919	0.01%
2019/02/26	10	30.34	4	30.24	29.45	6	13,911	0.04%
2019/02/25	13	30.30	6	30.25	30.25	7	13,990	0.05%
2019/02/22	2	30.25	20	30.80	30.10	-18	14,172	-0.13%
2019/02/21	15	30.14	1	30.30	30.20	14	14,153	0.10%
2019/02/20	3	30.40	0	0.00	30.15	3	14,199	0.02%
2019/02/19	2	30.15	0	0.00	30.15	2	14,224	0.01%
2019/02/18	26	30.43	14	29.95	29.95	12	14,215	0.08%
2019/02/15	20	32.13	16	31.84	31.00	4	14,082	0.03%
2019/02/14	21	31.35	6	31.53	31.25	15	13,848	0.11%
2019/02/13	29	31.75	27	31.75	31.35	2	13,838	0.01%
2019/02/12	3	30.80	13	31.05	31.30	-10	13,648	-0.07%
2019/02/11	31	30.79	62	30.39	31.15	-31	13,564	-0.23%
2019/01/30	37	28.80	3	28.80	28.55	34	13,213	0.26%
2019/01/29	10	28.85	7	29.01	28.90	3	13,385	0.02%
2019/01/28	9	29.16	4	29.04	29.00	5	13,834	0.04%
2019/01/25	15	28.84	18	28.93	28.75	-3	14,039	-0.02%
2019/01/24	13	28.98	3	28.55	28.40	10	14,141	0.07%
2019/01/23	13	28.22	11	28.24	28.25	2	13,989	0.01%
2019/01/22	3	29.15	4	28.35	28.10	-1	14,086	-0.01%
2019/01/21	12	29.36	18	29.25	28.80	-6	13,979	-0.04%
2019/01/18	9	28.52	9	28.47	29.05	0	13,906	0.00%
2019/01/17	15	28.94	15	28.87	28.40	0	13,893	0.00%
2019/01/16	12	27.83	16	27.60	28.95	-4	13,553	-0.03%
2019/01/15	27	27.36	31	27.09	27.05	-4	13,306	-0.03%
2019/01/14	3	26.50	4	26.30	26.25	-1	13,137	-0.01%
2019/01/11	11	27.05	17	26.64	26.40	-6	13,213	-0.05%
2019/01/10	12	26.50	10	26.66	26.85	2	13,196	0.02%
2019/01/09	13	27.20	9	26.97	26.40	4	13,169	0.03%
2019/01/08	12	27.09	14	26.99	26.75	-2	13,080	-0.02%
2019/01/07	9	25.98	15	25.99	26.85	-6	12,900	-0.05%
2019/01/04	4	24.35	3	24.20	24.45	1	12,832	0.01%
2019/01/03	8	25.81	4	25.98	25.45	4	12,756	0.03%
2019/01/02	11	25.88	9	25.97	25.70	2	12,860	0.02%
2018/12/28	1	25.55	0	0.00	25.45	1	12,985	0.01%
2018/12/27	3	25.68	1	25.80	25.45	2	13,109	0.02%
2018/12/26	9	25.69	6	25.81	24.95	3	13,064	0.02%
2018/12/25	3	25.55	5	25.51	25.60	-2	13,032	-0.02%
2018/12/24	10	26.36	7	26.63	26.50	3	12,977	0.02%
2018/12/22	3	26.38	1	26.30	26.25	2	13,007	0.02%
2018/12/21	11	26.67	8	26.47	26.95	3	13,020	0.02%
2018/12/20	54	25.27	4	25.50	25.65	50	12,743	0.39%
2018/12/19	7	25.95	9	25.69	25.45	-2	12,634	-0.02%
2018/12/18	17	25.83	41	25.77	26.00	-24	12,559	-0.19%
2018/12/17	15	27.94	5	27.87	27.25	10	12,402	0.08%
2018/12/14	5	27.65	37	27.87	27.70	-32	12,378	-0.26%
2018/12/13	94.7	29.86	67	29.48	28.80	27.7	12,204	0.23%
2018/12/12	24	28.80	27	29.27	29.70	-3	11,430	-0.03%
2018/12/11	6	27.16	4	26.70	27.00	2	11,257	0.02%
2018/12/10	6	27.14	5	26.98	26.70	1	11,295	0.01%
2018/12/07	26	28.10	3	28.28	28.10	23	11,245	0.20%
2018/12/06	6	29.53	6	28.28	27.55	0	11,175	0.00%
2018/12/05	12	30.32	17	30.40	30.25	-5	10,997	-0.05%
2018/12/04	12	31.81	3	31.52	31.50	9	10,949	0.08%
2018/12/03	29	31.92	17	31.98	31.90	12	10,750	0.11%
2018/11/30	33	29.88	35	30.08	31.25	-2	10,080	-0.02%
2018/11/29	12	26.74	20	27.84	28.45	-8	9,212	-0.09%
2018/11/28	17	25.24	13	25.64	25.90	4	8,915	0.04%
2018/11/27	11	24.36	29	24.63	24.80	-18	8,751	-0.21%
2018/11/26	8	23.66	8	23.70	23.75	0	8,657	0.00%
2018/11/23	22	23.79	17	24.25	23.45	5	8,811	0.06%
2018/11/22	19	24.39	6	24.48	24.25	13	9,015	0.14%
2018/11/21	15	25.90	14	25.75	25.55	1	8,951	0.01%
2018/11/20	6	25.60	12	25.62	25.75	-6	8,885	-0.07%
2018/11/19	7	25.23	14	25.17	25.65	-7	8,898	-0.08%
2018/11/16	13	24.72	11	24.85	24.60	2	9,020	0.02%
2018/11/15	4	24.50	4	24.45	24.45	0	9,163	0.00%
2018/11/14	11	24.29	8	24.09	24.10	3	9,169	0.03%
2018/11/13	4	23.34	6	23.70	24.15	-2	9,201	-0.02%
2018/11/12	2	23.55	1	23.95	24.10	1	9,232	0.01%
2018/11/09	2	24.65	0	0.00	23.80	2	9,218	0.02%
2018/11/08	20	25.05	10	25.65	24.65	10	9,232	0.11%
2018/11/07	19	25.35	20	25.44	25.80	-1	9,204	-0.01%
2018/11/06	23	24.91	25	24.77	24.30	-2	9,220	-0.02%
2018/11/05	29	26.69	22	26.41	25.75	7	9,225	0.08%
2018/11/02	0	0.00	12	24.81	26.00	-12	8,734	-0.14%
2018/11/01	21	23.44	43	23.26	23.65	-22	8,434	-0.26%
2018/10/31	13	21.77	18	21.81	22.25	-5	8,304	-0.06%
2018/10/30	39	20.89	39	20.86	21.00	0	8,139	0.00%
2018/10/29	18	20.41	13	20.65	20.30	5	8,095	0.06%
2018/10/26	13	20.65	17	20.93	20.30	-4	8,223	-0.05%
2018/10/25	16	20.80	10	20.75	20.75	6	8,232	0.07%
2018/10/24	11	23.36	12	23.34	23.05	-1	8,230	-0.01%
2018/10/23	9	23.08	3	23.35	23.00	6	8,421	0.07%
2018/10/22	16	23.88	20	23.80	23.90	-4	8,524	-0.05%
2018/10/19	4	22.88	4	23.23	23.25	0	8,669	0.00%
2018/10/18	16	24.73	11	24.67	24.50	5	8,841	0.06%
2018/10/17	20	24.51	20	24.69	24.25	0	8,960	0.00%
2018/10/16	21	24.80	8	25.23	24.50	13	9,063	0.14%
2018/10/15	7	24.54	8	24.49	24.75	-1	9,181	-0.01%
2018/10/12	11	24.00	11	23.90	24.05	0	9,501	0.00%
2018/10/11	4	23.21	6	23.40	23.05	-2	9,716	-0.02%
2018/10/09	7	26.50	3	25.68	25.60	4	9,883	0.04%
2018/10/08	4	28.61	4	26.71	26.30	0	9,900	0.00%
2018/10/05	14	28.65	2	28.60	28.60	12	9,810	0.12%
2018/10/04	0	0.00	5	31.95	31.75	-5	9,787	-0.05%
2018/10/03	5	33.57	4	32.25	32.05	1	9,966	0.01%
2018/10/02	7	33.39	8	33.51	33.40	-1	10,174	-0.01%
2018/10/01	11	33.00	4	33.03	33.00	7	10,261	0.07%
2018/09/28	3	33.75	3	32.15	32.35	0	10,444	0.00%
2018/09/27	4	33.85	6	33.73	33.30	-2	10,643	-0.02%
2018/09/26	7	34.30	4	33.60	33.65	3	10,919	0.03%
2018/09/25	0	0.00	2	33.90	33.95	-2	11,420	-0.02%
2018/09/21	35	32.34	35	32.83	32.85	0	11,721	0.00%
2018/09/20	4	32.93	11	32.33	31.60	-7	11,692	-0.06%
2018/09/19	1	33.20	0	0.00	33.20	1	11,730	0.01%
2018/09/18	3	33.80	3	33.30	33.20	0	11,875	0.00%
2018/09/17	2	34.30	2	34.10	34.35	0	11,951	0.00%
2018/09/14	11	34.40	6	34.63	34.65	5	12,053	0.04%
2018/09/13	4	34.49	4	33.61	33.45	0	12,211	0.00%
2018/09/12	5	34.23	7	34.04	33.95	-2	12,365	-0.02%
2018/09/11	18	34.18	17	33.56	34.10	1	12,775	0.01%
2018/09/10	5	33.99	5	33.57	33.50	0	12,938	0.00%
2018/09/07	8	37.49	8	37.86	37.20	0	13,031	0.00%
2018/09/06	7	39.36	9	38.88	38.20	-2	13,277	-0.02%
2018/09/05	3	40.60	7	40.22	39.70	-4	13,695	-0.03%
2018/09/04	3	39.45	5	40.03	40.35	-2	14,177	-0.01%
2018/09/03	8	39.55	3	39.13	38.80	5	14,395	0.03%
2018/08/31	3	41.23	2	41.60	41.65	1	14,562	0.01%
2018/08/30	10	41.81	11	41.21	41.85	-1	14,713	-0.01%
2018/08/29	28	40.47	34	41.18	40.90	-6	14,755	-0.04%
2018/08/28	3	39.00	3	39.27	39.00	0	14,992	0.00%
2018/08/27	14	39.62	4	39.68	39.60	10	15,665	0.06%
2018/08/24	5	36.89	5	37.80	38.35	0	16,260	0.00%
2018/08/23	17	38.75	15	39.12	37.90	2	16,866	0.01%
2018/08/22	5	38.93	4	38.46	39.20	1	17,355	0.01%
2018/08/21	0	0.00	1	36.55	37.20	-1	17,414	-0.01%
2018/08/20	9	36.71	8	36.54	36.05	1	17,824	0.01%
2018/08/17	3	37.73	1	38.20	37.05	2	18,015	0.01%
2018/08/16	0	0.00	1	38.00	37.80	-1	18,146	-0.01%
2018/08/15	1	37.00	0	0.00	37.40	1	18,284	0.01%
2018/08/14	5	37.58	4	38.55	39.20	1	18,368	0.01%
2018/08/13	9	39.22	5	38.06	37.45	4	18,516	0.02%
2018/08/10	15	41.70	1	41.00	41.00	14	18,671	0.07%
2018/08/09	0	0.00	1	45.00	44.70	-1	18,662	-0.01%
2018/08/08	2	45.55	1	45.65	44.60	1	19,369	0.01%
2018/08/07	0	0.00	10	45.60	45.30	-10	19,748	-0.05%
2018/08/06	6	44.57	2	44.58	44.50	4	19,966	0.02%
2018/08/03	2	43.68	2	45.05	45.10	0	20,087	0.00%
2018/08/02	20	43.88	15	44.01	43.25	5	20,151	0.02%
2018/08/01	16	46.47	1	46.60	46.35	15	20,139	0.07%
2018/07/31	4	46.90	8	46.98	47.00	-4	20,239	-0.02%
2018/07/30	6	47.41	11	46.95	46.45	-5	20,574	-0.02%
2018/07/27	7	48.18	52	48.62	48.65	-45	20,620	-0.22%
2018/07/26	15	46.91	5	47.38	47.65	10	20,598	0.05%
2018/07/25	3	46.43	4	46.58	47.10	-1	20,590	0.00%
2018/07/24	13	44.62	6	44.50	44.95	7	20,477	0.03%
2018/07/23	84	42.56	54	43.55	43.50	30	20,442	0.15%
2018/07/20	7	45.24	13	44.14	43.50	-6	20,453	-0.03%
2018/07/19	0	0.00	2	44.40	44.80	-2	20,503	-0.01%
2018/07/18	21	47.41	30	48.33	45.85	-9	20,485	-0.04%
2018/07/17	35	50.77	10	51.50	50.90	25	20,276	0.12%
2018/07/16	3	50.60	1	49.55	49.65	2	20,265	0.01%
2018/07/13	2	52.15	0	0.00	52.00	2	20,283	0.01%
2018/07/12	2	51.75	0	0.00	52.60	2	20,531	0.01%
2018/07/11	4	51.65	3	52.87	51.80	1	20,832	0.00%
2018/07/10	17	53.02	16	52.47	52.40	1	20,859	0.00%
2018/07/09	6	54.33	2	54.00	54.00	4	20,861	0.02%
2018/07/06	17	55.65	15	55.37	55.50	2	20,896	0.01%
2018/07/05	10	60.04	7	58.31	57.90	3	20,969	0.01%
2018/07/04	9	61.66	5	59.80	59.30	4	20,875	0.02%
2018/07/03	10	61.96	15	62.03	61.50	-5	20,903	-0.02%
2018/07/02	17	59.70	24	59.72	59.30	-7	20,719	-0.03%
2018/06/29	4	57.63	4	57.30	57.00	0	20,522	0.00%
2018/06/28	10	56.52	3	55.63	55.80	7	20,679	0.03%
2018/06/27	7	58.53	12	58.97	57.60	-5	21,421	-0.02%
2018/06/26	10	56.63	5	57.36	57.60	5	21,661	0.02%
2018/06/25	7	58.09	6	56.77	56.70	1	22,331	0.00%
2018/06/22	18	59.21	15	58.88	58.40	3	22,758	0.01%
2018/06/21	13	58.29	9	58.91	57.80	4	22,747	0.02%
2018/06/20	9	59.17	13	59.55	57.60	-4	22,667	-0.02%
2018/06/19	16	58.21	10	57.34	57.00	6	22,460	0.03%
2018/06/15	15	60.36	13.2	60.98	59.50	1.8	22,427	0.01%
2018/06/14	12	59.90	12	60.79	59.60	0	22,244	0.00%
2018/06/13	14	60.52	11	63.61	58.70	3	21,992	0.01%
2018/06/12	16	61.75	26	63.20	65.10	-10	21,603	-0.05%
2018/06/11	8	61.31	11	60.77	60.00	-3	21,153	-0.01%
2018/06/08	12	60.59	3	59.83	59.60	9	21,069	0.04%
2018/06/07	11	60.19	4	59.88	59.80	7	20,875	0.03%
2018/06/06	15	61.72	5	61.08	60.60	10	20,827	0.05%
2018/06/05	10	63.56	4	64.63	60.60	6	21,042	0.03%
2018/06/04	11	67.12	12	67.90	64.40	-1	20,988	0.00%
2018/06/01	19	64.19	17	64.29	66.60	2	20,470	0.01%
2018/05/31	7	64.17	3	63.07	60.60	4	19,774	0.02%
2018/05/30	2	60.25	6	60.77	61.20	-4	19,175	-0.02%
2018/05/29	0	0.00	3	57.07	57.20	-3	18,789	-0.02%
2018/05/28	2	54.25	20	56.70	56.70	-18	18,734	-0.10%
2018/05/25	7	52.44	17	53.99	53.80	-10	18,330	-0.05%
2018/05/24	7	51.97	6	52.17	51.80	1	18,130	0.01%
2018/05/23	9	50.59	1	50.10	50.10	8	18,104	0.04%
2018/05/22	3	51.20	1	52.20	50.70	2	17,897	0.01%
2018/05/21	16	51.24	8	51.44	50.60	8	17,741	0.05%
2018/05/18	18	54.71	12	54.35	52.10	6	17,470	0.03%
2018/05/17	9	58.48	9	58.57	57.30	0	17,203	0.00%
2018/05/16	14	59.55	52	58.26	58.20	-38	17,002	-0.22%
2018/05/15	8	57.10	15	58.05	59.10	-7	16,351	-0.04%
2018/05/14	50	53.48	12	53.37	53.80	38	16,107	0.24%
2018/05/11	2	50.60	3	51.27	50.60	-1	15,878	-0.01%
2018/05/10	9	52.39	7	52.77	52.60	2	15,750	0.01%
2018/05/09	2	51.00	3	51.87	51.10	-1	15,652	-0.01%
2018/05/08	6	52.02	3	52.20	51.60	3	15,544	0.02%
2018/05/07	13	53.06	13	53.95	54.00	0	15,424	0.00%
2018/05/04	3	51.13	3	51.13	51.00	0	15,013	0.00%
2018/05/02	10	49.80	13	49.17	48.10	-3	15,094	-0.02%
2018/04/30	4	49.81	4	49.63	50.50	0	15,025	0.00%
2018/04/27	23	48.41	22	47.94	48.65	1	15,052	0.01%
2018/04/26	8	47.55	4	47.50	47.80	4	15,154	0.03%
2018/04/25	4	48.25	3	46.90	46.90	1	15,449	0.01%
2018/04/24	2	42.90	5	47.81	47.75	-3	15,601	-0.02%
2018/04/23	2	49.90	0	0.00	47.65	2	15,674	0.01%
2018/04/19	1	49.35	1	49.85	49.90	0	16,878	0.00%
2018/04/18	0	0.00	4	48.99	49.05	-4	16,811	-0.02%
2018/04/17	5	50.88	7	50.81	47.55	-2	16,604	-0.01%
2018/04/16	21	53.78	6	53.07	52.70	15	16,259	0.09%
2018/04/13	5	54.58	18	54.22	54.60	-13	16,165	-0.08%
2018/04/12	2	56.35	3	55.87	55.90	-1	16,055	-0.01%
2018/04/11	23	55.65	12	55.20	57.30	11	16,235	0.07%
2018/04/10	7	53.69	7	54.94	52.40	0	16,328	0.00%
2018/04/09	10	56.35	13	56.86	54.00	-3	16,599	-0.02%
2018/04/03	6	53.95	12	52.44	55.50	-6	16,941	-0.04%
2018/04/02	5	50.84	6	50.19	50.60	-1	16,618	-0.01%
2018/03/31	14	51.24	14	49.97	49.80	0	16,814	0.00%
2018/03/30	48	50.93	47	50.98	49.50	1	16,775	0.01%
2018/03/29	5	47.21	8	47.47	48.35	-3	15,886	-0.02%
2018/03/28	13	47.19	5	46.54	46.50	8	15,454	0.05%
2018/03/27	4	45.78	23	45.65	46.40	-19	14,681	-0.13%
2018/03/26	11	40.79	9	40.54	42.20	2	14,229	0.01%
2018/03/23	8	39.23	0	0.00	39.50	8	14,181	0.06%
2018/03/22	2	42.30	4	41.88	41.00	-2	14,100	-0.01%
2018/03/21	13	40.70	12	41.06	42.00	1	13,843	0.01%
2018/03/20	3	40.70	6	39.81	39.75	-3	13,608	-0.02%
2018/03/19	7	40.14	5	40.21	40.45	2	13,536	0.01%
2018/03/16	6	40.00	31	40.33	39.60	-25	13,452	-0.19%
2018/03/15	7	39.70	1	39.60	39.70	6	13,402	0.04%
2018/03/14	9	40.29	11	40.45	40.30	-2	13,392	-0.01%
2018/03/13	11	40.40	4	39.85	39.85	7	13,261	0.05%
2018/03/12	12	40.33	20	39.91	40.20	-8	13,267	-0.06%
2018/03/09	6	40.13	8	40.99	39.40	-2	13,276	-0.02%
2018/03/08	24	39.58	15	39.54	40.65	9	13,007	0.07%
2018/03/07	22	38.65	15	38.97	37.80	7	12,640	0.06%
2018/03/06	7	38.14	7	37.88	37.75	0	12,779	0.00%
2018/03/05	0	0.00	4	37.81	37.50	-4	13,422	-0.03%
2018/03/02	4	39.59	4	39.50	39.10	0	13,869	0.00%
2018/03/01	10	38.76	6	38.97	39.40	4	13,587	0.03%
2018/02/27	6	38.10	10	38.13	37.00	-4	13,458	-0.03%
2018/02/26	4	37.68	4	38.55	37.65	0	13,563	0.00%
2018/02/23	11	37.36	4	37.30	37.65	7	13,544	0.05%
2018/02/22	0	0.00	8	35.70	35.65	-8	13,578	-0.06%
2018/02/21	6	35.60	18	34.97	35.50	-12	13,554	-0.09%
2018/02/12	0	0.00	1	32.55	33.90	-1	13,482	-0.01%
2018/02/09	14	31.77	6	31.25	31.85	8	13,447	0.06%
2018/02/08	1	33.70	0	0.00	33.20	1	13,354	0.01%
2018/02/07	4	34.33	6	34.00	34.60	-2	13,440	-0.01%
2018/02/06	10	33.80	10	32.90	32.35	0	13,389	0.00%
2018/02/05	1	35.10	0	0.00	35.80	1	13,266	0.01%
2018/02/02	8	36.91	2	36.35	36.30	6	13,266	0.05%
2018/02/01	6	37.00	7	36.76	36.60	-1	13,289	-0.01%
2018/01/31	0	0.00	10	36.66	36.45	-10	13,308	-0.08%
2018/01/30	1	36.80	0	0.00	36.90	1	13,336	0.01%
2018/01/29	7	38.81	2	38.55	38.25	5	13,305	0.04%
2018/01/26	2	38.05	12	37.94	38.95	-10	13,367	-0.07%
2018/01/25	19	39.75	17	40.20	37.90	2	13,386	0.01%
2018/01/24	13	38.77	5	39.22	38.70	8	13,297	0.06%
2018/01/23	4	39.41	3	38.67	38.30	1	13,411	0.01%
2018/01/22	14	39.80	4	39.33	39.40	10	13,872	0.07%
2018/01/19	55	39.85	62	39.58	39.90	-7	14,166	-0.05%
2018/01/18	20	39.67	13	39.72	38.90	7	13,806	0.05%
2018/01/17	1	39.80	4	39.51	39.70	-3	13,511	-0.02%
2018/01/16	20	38.17	7	37.79	38.55	13	13,081	0.10%
2018/01/15	12	37.35	18	35.74	38.10	-6	12,653	-0.05%
2018/01/12	17	35.11	14	35.10	34.65	3	11,733	0.03%
2018/01/11	12	33.73	19	34.03	34.10	-7	11,646	-0.06%
2018/01/10	1	34.00	0	0.00	33.40	1	11,639	0.01%
2018/01/09	3	34.22	0	0.00	33.95	3	11,694	0.03%
2018/01/08	3	35.00	2	35.15	34.35	1	11,867	0.01%
2018/01/05	15	35.99	19	36.23	36.15	-4	11,897	-0.03%
2018/01/04	11	35.20	33	34.22	35.30	-22	11,835	-0.19%
2018/01/03	40	33.41	41	33.69	33.55	-1	11,730	-0.01%
2018/01/02	17	31.99	21	32.56	32.40	-4	11,342	-0.04%