光罩 (2338)-富邦-竹東券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
65.5
漲跌
▼2.6
漲幅
-3.82%
成交量
2,715張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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	4	66.38	0	0.00	65.50	4	1,231	0.32%
2024/04/18	5	68.20	0	0.00	68.10	5	1,192	0.42%
2024/04/17	2	68.30	0	0.00	68.40	2	1,193	0.17%
2024/04/16	1	68.50	0	0.00	67.60	1	1,195	0.08%
2024/04/15	0	0.00	1	69.30	69.30	-1	1,193	-0.08%
2024/04/12	3	70.70	2	70.70	70.80	1	1,211	0.08%
2024/04/11	9	71.01	0	0.00	71.50	9	1,194	0.75%
2024/04/10	1	71.90	8	72.26	71.60	-7	1,184	-0.59%
2024/04/09	1	70.60	11.8	71.08	71.20	-10.8	1,144	-0.94%
2024/04/08	1	68.50	2	68.20	68.40	-1	1,075	-0.09%
2024/04/03	0	0.00	3	69.20	69.30	-3	1,074	-0.28%
2024/04/02	1	68.40	1	68.60	69.00	0	1,080	0.00%
2024/04/01	2	68.60	0	0.00	68.80	2	1,093	0.18%
2024/03/29	1	68.30	1	67.90	68.00	0	1,087	0.00%
2024/03/28	4	68.25	0	0.00	68.00	4	1,091	0.37%
2024/03/27	13	67.39	0	0.00	67.20	13	1,101	1.18%
2024/03/26	1.1	67.56	0	0.00	67.00	1.1	1,105	0.10%
2024/03/25	0	0.00	2	68.00	68.00	-2	1,107	-0.18%
2024/03/22	0	0.00	1	68.30	68.40	-1	1,121	-0.09%
2024/03/21	10.2	67.61	0	0.00	68.30	10.2	1,128	0.90%
2024/03/20	0.1	67.90	2	67.90	67.50	-2	1,141	-0.17%
2024/03/19	3	68.13	0	0.00	67.90	3	1,158	0.26%
2024/03/18	1	68.00	0	0.00	67.80	1	1,157	0.09%
2024/03/15	2	67.50	0	0.00	67.40	2	1,167	0.17%
2024/03/14	5	67.90	3	68.37	67.90	2	1,161	0.17%
2024/03/13	4	69.03	0	0.00	68.50	4	1,158	0.35%
2024/03/12	1.3	68.31	17	70.21	70.00	-15.7	1,165	-1.35%
2024/03/11	3	67.77	3	67.83	67.50	0	1,140	0.00%
2024/03/08	10	68.20	1	69.70	67.70	9	1,171	0.77%
2024/03/07	5	70.50	2	68.80	68.80	3	1,235	0.24%
2024/03/06	1	70.30	14	70.25	70.30	-13	1,337	-0.97%
2024/03/05	2	69.45	0	0.00	69.10	2	1,615	0.12%
2024/03/04	4	69.83	0	0.00	69.90	4	1,656	0.24%
2024/03/01	0	0.00	2	69.55	69.30	-2	1,643	-0.12%
2024/02/29	1	69.50	0.9	69.60	69.60	0.1	1,648	0.00%
2024/02/27	1	69.90	1	72.10	69.80	0	1,652	0.00%
2024/02/26	4	72.43	1	72.99	72.10	3	1,654	0.18%
2024/02/23	0	0.00	16	71.81	70.90	-16	1,598	-1.00%
2024/02/22	3	71.00	5	70.76	70.80	-2	1,588	-0.13%
2024/02/21	1	71.00	4	70.83	71.00	-3	1,592	-0.19%
2024/02/20	1	70.50	1	70.40	70.40	0	1,581	0.00%
2024/02/19	0	0.00	3	70.93	70.90	-3	1,585	-0.19%
2024/02/16	1	70.40	10	70.40	70.70	-9	1,584	-0.57%
2024/02/15	4	69.43	32	68.69	69.70	-28	1,579	-1.77%
2024/02/05	2	66.55	0	0.00	67.30	2	1,570	0.13%
2024/02/02	0	0.00	1	67.30	67.30	-1	1,597	-0.06%
2024/02/01	0	0.00	10	67.33	67.20	-10	1,689	-0.59%
2024/01/30	0	0.00	0.1	68.50	67.60	-0.1	1,709	-0.01%
2024/01/29	0.2	68.20	1	67.80	68.20	-0.8	1,742	-0.05%
2024/01/24	5	68.70	10.1	69.38	68.80	-5.1	1,787	-0.28%
2024/01/23	0	0.00	10.1	69.10	69.30	-10.1	1,800	-0.56%
2024/01/22	21	68.40	0	0.00	68.90	21	1,801	1.17%
2024/01/19	1	67.30	0	0.00	67.70	1	1,804	0.06%
2024/01/18	10.1	67.41	4	67.00	67.20	6.1	1,809	0.34%
2024/01/17	1	69.10	1	67.60	67.90	0	1,825	0.00%
2024/01/16	11	69.11	0.3	69.30	69.20	10.7	1,816	0.59%
2024/01/15	0.2	69.90	0	0.00	70.30	0.2	1,859	0.01%
2024/01/11	1	69.10	0	0.00	69.60	1	1,907	0.05%
2024/01/09	1.3	70.47	1	71.50	70.10	0.3	1,945	0.02%
2024/01/08	0	0.00	1	71.60	71.60	-1	2,002	-0.05%
2024/01/04	10	69.90	0	0.00	69.20	10	2,052	0.49%
2024/01/03	1	69.60	0	0.00	69.70	1	2,161	0.05%
2024/01/02	0	0.00	3	70.20	70.20	-3	2,161	-0.14%
2023/12/28	0	70.50	4	71.53	71.30	-4	2,159	-0.18%
2023/12/27	0	0.00	10	71.34	71.20	-10	2,150	-0.47%
2023/12/26	2	69.85	0.3	70.60	70.50	1.7	2,140	0.08%
2023/12/25	2	69.10	0	0.00	68.80	2	2,144	0.09%
2023/12/22	5	69.82	1.2	69.39	69.30	3.9	2,152	0.18%
2023/12/21	5	70.04	8.4	69.93	70.30	-3.4	2,142	-0.16%
2023/12/20	14.5	70.79	0	71.90	70.40	14.5	2,140	0.68%
2023/12/19	2.2	70.00	4	70.31	70.70	-1.8	2,135	-0.09%
2023/12/18	0	0.00	9.1	71.36	71.40	-9.1	2,124	-0.43%
2023/12/14	8	72.10	1	72.10	72.00	7	2,121	0.33%
2023/12/13	2.1	70.74	0	0.00	70.50	2.1	2,104	0.10%
2023/12/12	1	71.50	0	0.00	70.60	1	2,112	0.05%
2023/12/11	9	70.50	1	70.90	70.90	8	2,107	0.38%
2023/12/08	5	71.00	14	70.78	70.50	-9	2,103	-0.43%
2023/12/07	7	70.91	0	0.00	70.50	7	2,093	0.33%
2023/12/06	12	72.10	1	72.20	72.20	11	2,076	0.53%
2023/12/05	10	72.34	6	72.92	72.80	4	2,067	0.19%
2023/12/04	10	74.27	5	73.28	73.20	5	2,031	0.25%
2023/12/01	7	76.59	0	0.00	76.20	7	1,958	0.36%
2023/11/30	8	76.39	36	76.16	76.90	-28	1,833	-1.53%
2023/11/29	0	0.00	3.1	71.02	71.00	-3.1	1,548	-0.20%
2023/11/28	0	0.00	0.2	68.75	68.50	-0.2	1,505	-0.01%
2023/11/27	0	0.00	1	67.80	67.80	-1	1,508	-0.07%
2023/11/24	3.2	68.86	0	0.00	68.80	3.2	1,515	0.21%
2023/11/22	0	0.00	2	68.50	68.70	-2	1,492	-0.13%
2023/11/21	0	0.00	2	68.45	68.60	-2	1,496	-0.13%
2023/11/20	1	67.50	2	67.70	67.80	-1	1,523	-0.07%
2023/11/17	11	66.77	2	66.60	67.00	9	1,558	0.58%
2023/11/16	1	66.40	0	0.00	66.40	1	1,584	0.06%
2023/11/15	0.1	67.60	0	0.00	66.90	0.1	1,628	0.00%
2023/11/13	1	66.70	4	66.85	66.70	-3	1,691	-0.18%
2023/11/10	2	66.10	0	0.00	66.20	2	1,718	0.12%
2023/11/09	20.1	66.84	3	66.83	67.00	17.1	1,703	1.00%
2023/11/07	0	0.00	2	72.10	71.90	-2	1,640	-0.12%
2023/11/06	0	0.00	1	72.30	72.40	-1	1,649	-0.06%
2023/11/03	3	70.60	4	70.78	71.20	-1	1,626	-0.06%
2023/11/02	1	69.10	0	0.00	69.80	1	1,635	0.06%
2023/11/01	3	68.10	0	0.00	68.00	3	1,638	0.18%
2023/10/31	5	68.40	2	69.25	68.00	3	1,648	0.18%
2023/10/30	1	69.50	0	0.00	69.50	1	1,703	0.06%
2023/10/27	0	0.00	2	68.70	68.50	-2	1,733	-0.12%
2023/10/26	2	69.70	0	0.00	69.00	2	1,771	0.11%
2023/10/25	0	0.00	2	71.05	71.10	-2	1,822	-0.11%
2023/10/24	1	69.10	1	69.40	69.30	0	1,845	0.00%
2023/10/23	8	70.63	3	71.21	69.20	5	1,903	0.26%
2023/10/20	10	68.68	2	69.78	70.60	8	1,894	0.42%
2023/10/19	2	69.85	10	70.40	70.20	-8	1,884	-0.42%
2023/10/18	0	0.00	1	69.40	69.60	-1	1,884	-0.05%
2023/10/17	1	71.80	9	71.67	70.80	-8	1,884	-0.42%
2023/10/16	0	0.00	2	73.50	71.70	-2	1,883	-0.11%
2023/10/13	6	72.05	0	0.00	72.50	6	1,843	0.33%
2023/10/12	1	72.50	1	72.70	72.40	0	1,870	0.00%
2023/10/11	1	71.50	12	71.63	71.80	-11	1,896	-0.58%
2023/10/06	0	0.00	1	68.60	68.50	-1	1,835	-0.05%
2023/10/04	0	0.00	2	67.20	67.70	-2	1,859	-0.11%
2023/10/03	0	0.00	2	69.00	68.00	-2	1,875	-0.11%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/28	4	67.23	0	0.00	67.40	4	1,947	0.21%
2023/09/27	1	65.10	0	0.00	65.60	1	2,007	0.05%
2023/09/26	2	66.50	2	67.20	66.40	0	2,037	0.00%
2023/09/25	4	67.25	1	67.20	67.20	3	2,101	0.14%
2023/09/21	1	67.30	2	67.20	67.60	-1	2,252	-0.04%
2023/09/20	0	0.00	1	67.50	67.40	-1	2,257	-0.04%
2023/09/19	0	0.00	1	69.40	68.20	-1	2,272	-0.04%
2023/09/18	7	70.21	1	70.30	69.70	6	2,272	0.26%
2023/09/15	12	70.08	0	0.00	70.10	12	2,277	0.53%
2023/09/14	1	68.80	1.5	68.93	69.00	-0.5	2,279	-0.02%
2023/09/13	1	68.00	0	0.00	67.80	1	2,279	0.04%
2023/09/11	1	67.90	2	67.70	67.00	-1	2,312	-0.04%
2023/09/08	2	68.75	0	0.00	68.70	2	2,320	0.09%
2023/09/07	2	70.40	1	70.40	69.80	1	2,354	0.04%
2023/09/06	1	70.20	3	70.20	70.20	-2	2,397	-0.08%
2023/09/05	0	0.00	3	71.10	71.30	-3	2,475	-0.12%
2023/09/04	2	70.30	2	70.20	70.40	0	2,587	0.00%
2023/09/01	3	70.07	12	70.09	70.20	-9	2,599	-0.35%
2023/08/31	1	69.90	2	70.40	69.90	-1	2,608	-0.04%
2023/08/30	9	70.10	3	69.90	70.30	6	2,623	0.23%
2023/08/29	3	68.30	1	68.30	68.80	2	2,646	0.08%
2023/08/28	3	68.50	4	68.80	68.50	-1	2,659	-0.04%
2023/08/25	6	68.78	0	0.00	68.70	6	2,669	0.22%
2023/08/24	1	71.50	9	70.73	69.80	-8	2,678	-0.30%
2023/08/23	3	69.73	5	69.10	69.80	-2	2,656	-0.08%
2023/08/22	14	67.45	12	66.80	66.80	2	2,645	0.08%
2023/08/21	8	67.89	0	0.00	67.50	8	2,645	0.30%
2023/08/18	11	69.10	0	0.00	68.10	11	2,616	0.42%
2023/08/17	3	68.57	2	69.15	69.30	1	2,630	0.04%
2023/08/16	4	67.20	4	67.02	67.80	0	2,602	0.00%
2023/08/15	1	68.80	0	0.00	68.80	1	2,610	0.04%
2023/08/14	3	67.47	0	0.00	67.50	3	2,622	0.11%
2023/08/11	4	70.05	0	0.00	69.50	4	2,636	0.15%
2023/08/10	0	0.00	3	70.03	69.90	-3	2,644	-0.11%
2023/08/09	1	71.20	0	0.00	71.30	1	2,650	0.04%
2023/08/08	1	71.50	0	0.00	71.40	1	2,704	0.04%
2023/08/07	0	0.00	1	72.40	72.30	-1	2,699	-0.04%
2023/08/02	17	72.05	0	0.00	71.80	17	2,700	0.63%
2023/08/01	9	74.91	2	74.80	74.60	7	2,646	0.26%
2023/07/31	9	78.24	2	77.10	75.90	7	2,629	0.27%
2023/07/28	3	76.87	11	77.83	77.80	-8	2,611	-0.31%
2023/07/27	1	74.40	1	74.00	74.00	0	2,575	0.00%
2023/07/26	12	73.80	2	73.00	73.00	10	2,553	0.39%
2023/07/25	8	76.19	3	75.87	75.80	5	2,507	0.20%
2023/07/24	3	76.53	1	76.40	76.40	2	2,490	0.08%
2023/07/21	3	77.70	0	0.00	77.70	3	2,501	0.12%
2023/07/20	1	77.50	3	78.70	78.50	-2	2,573	-0.08%
2023/07/19	5	79.90	4	79.75	79.30	1	2,573	0.04%
2023/07/18	4	80.55	2	80.85	79.90	2	2,619	0.08%
2023/07/17	7	80.30	9	81.56	81.40	-2	2,644	-0.08%
2023/07/14	14	81.71	4	82.25	80.60	10	2,667	0.37%
2023/07/13	3	80.40	3	81.33	81.70	0	2,679	0.00%
2023/07/12	4	80.45	1	80.20	79.70	3	2,674	0.11%
2023/07/11	2	79.55	3	80.20	80.30	-1	2,688	-0.04%
2023/07/10	3.1	79.05	2	78.80	78.80	1.1	2,777	0.04%
2023/07/07	16	79.31	2	79.00	79.40	14	2,792	0.50%
2023/07/06	7	81.90	0	0.00	81.40	7	2,779	0.25%
2023/07/05	5	83.60	6	84.35	82.70	-1	2,773	-0.04%
2023/07/04	2	82.80	0	0.00	83.60	2	2,746	0.07%
2023/07/03	1	83.40	2	84.10	83.00	-1	2,782	-0.04%
2023/06/30	12	82.86	32	83.19	83.10	-20	2,755	-0.73%
2023/06/29	4	80.10	2	80.10	80.50	2	2,662	0.08%
2023/06/28	2	78.00	2	77.70	77.70	0	2,685	0.00%
2023/06/27	4	78.10	2	77.75	77.70	2	2,761	0.07%
2023/06/26	9	78.98	1	79.00	79.00	8	2,786	0.29%
2023/06/21	12	80.19	2	80.00	80.00	10	2,870	0.35%
2023/06/20	2	80.70	0	0.00	80.20	2	2,945	0.07%
2023/06/16	1	81.00	11	81.45	81.00	-10	3,201	-0.31%
2023/06/15	2	81.80	0	0.00	81.80	2	3,482	0.06%
2023/06/13	1.5	82.73	1	82.60	82.60	0.5	3,785	0.01%
2023/06/12	8	82.39	2	81.90	81.10	6	3,787	0.16%
2023/06/09	4	82.23	22.1	82.90	82.90	-18.1	3,772	-0.48%
2023/06/08	34	82.25	21	80.20	79.90	13	3,723	0.35%
2023/06/06	10	80.57	1	81.40	81.10	9	3,665	0.25%
2023/06/02	10	80.04	7	80.10	80.30	3	3,775	0.08%
2023/06/01	0	0.00	1	80.00	80.00	-1	3,824	-0.03%
2023/05/31	3	80.77	0	0.00	81.10	3	3,813	0.08%
2023/05/30	9	80.79	2	80.70	80.80	7	3,814	0.18%
2023/05/29	1	81.80	3	81.73	81.80	-2	3,822	-0.05%
2023/05/26	1	82.20	0	0.00	80.50	1	3,819	0.03%
2023/05/25	5	81.12	19	80.86	81.60	-14	3,812	-0.37%
2023/05/24	4	80.98	3	80.90	80.90	1	3,881	0.03%
2023/05/23	8	81.70	8	80.36	81.60	0	3,882	0.00%
2023/05/22	2	80.05	0	0.00	80.20	2	3,859	0.05%
2023/05/19	3	80.10	1	79.70	79.70	2	3,857	0.05%
2023/05/18	8	79.20	2	79.20	79.20	6	3,859	0.16%
2023/05/17	5	78.74	2	78.51	78.90	3	3,875	0.08%
2023/05/16	1	78.20	1	77.60	78.10	0	3,902	0.00%
2023/05/15	6	75.93	5	75.70	75.70	1	3,910	0.03%
2023/05/12	10.1	77.92	7	77.41	76.90	3.1	3,958	0.08%
2023/05/11	10.1	77.92	7	77.41	77.30	3.1	4,023	0.08%
2023/05/10	4	78.28	2	78.75	79.10	2	4,257	0.05%
2023/05/09	1	79.90	1	79.20	79.20	0	4,261	0.00%
2023/05/08	6.1	79.98	0.6	79.70	79.80	5.5	4,284	0.13%
2023/05/05	1	80.60	0	0.00	80.60	1	4,316	0.02%
2023/05/04	2	79.50	0.1	79.30	79.50	1.9	4,469	0.04%
2023/05/03	2	80.40	1	79.70	79.70	1	4,532	0.02%
2023/05/02	16	81.14	1	81.40	81.80	15	4,582	0.33%
2023/04/28	2	80.00	1.2	79.80	80.00	0.9	4,687	0.02%
2023/04/27	3	79.50	1	80.20	79.50	2	4,742	0.04%
2023/04/26	14	77.98	44	78.84	79.40	-30	4,999	-0.60%
2023/04/25	5.1	79.33	1	78.80	78.40	4.1	5,247	0.08%
2023/04/24	2	82.45	2	82.50	82.50	0	5,299	0.00%
2023/04/21	3.2	83.26	4	83.15	82.30	-0.8	5,591	-0.01%
2023/04/20	9	84.20	0	0.00	83.70	9	5,675	0.16%
2023/04/19	7.1	84.07	2	83.65	83.60	5.1	5,876	0.09%
2023/04/18	4	85.78	5	85.44	85.20	-1	5,991	-0.02%
2023/04/14	6	88.57	0	0.00	88.20	6	6,108	0.10%
2023/04/13	16	89.04	3	88.80	88.20	13	6,186	0.21%
2023/04/12	6	92.07	0	0.00	92.10	6	6,168	0.10%
2023/04/11	0	0.00	4	93.55	93.50	-4	6,215	-0.06%
2023/04/10	5	92.38	0	0.00	92.20	5	6,325	0.08%
2023/04/07	3	93.77	0	0.00	93.10	3	6,410	0.05%
2023/04/06	1	92.90	3	93.77	92.90	-2	6,415	-0.03%
2023/03/31	3	92.03	0	0.00	92.50	3	6,384	0.05%
2023/03/30	3	92.07	1.3	91.85	91.50	1.7	6,389	0.03%
2023/03/29	8.1	92.00	1	93.60	91.60	7.1	6,450	0.11%
2023/03/28	1	93.40	0	0.00	93.50	1	6,521	0.02%
2023/03/27	1	95.50	0.1	96.30	95.90	0.9	6,501	0.01%
2023/03/24	1	96.00	2	98.00	96.00	-1	6,511	-0.02%
2023/03/23	25	95.80	7.5	97.08	96.60	17.5	6,468	0.27%
2023/03/22	6	97.23	19.1	96.74	96.90	-13.1	6,488	-0.20%
2023/03/21	0	0.00	11	96.19	95.40	-11	6,506	-0.17%
2023/03/20	14	94.50	54	94.27	94.60	-40	6,455	-0.62%
2023/03/17	6	88.37	9.1	88.78	88.80	-3.1	6,394	-0.05%
2023/03/16	11	85.76	6.1	85.27	86.10	4.9	6,350	0.08%
2023/03/15	3	83.27	6	83.08	84.40	-3	6,433	-0.05%
2023/03/14	3.1	82.20	1	82.10	82.10	2.1	6,608	0.03%
2023/03/13	1	83.00	1	83.10	83.10	0	6,751	0.00%
2023/03/10	1	84.00	0	0.00	84.20	1	6,986	0.01%
2023/03/09	3	87.43	0	0.00	86.00	3	7,407	0.04%
2023/03/08	1	86.30	6	86.63	87.00	-5	7,551	-0.07%
2023/03/07	0	0.00	9.1	86.71	87.00	-9.1	7,808	-0.12%
2023/03/06	4	85.13	1	84.50	84.90	3	7,967	0.04%
2023/03/01	1	82.70	0	0.00	83.10	1	8,613	0.01%
2023/02/24	10	82.69	1	82.80	82.60	9	8,757	0.10%
2023/02/23	6	83.00	0	0.00	83.30	6	8,841	0.07%
2023/02/22	2	82.45	0	0.00	82.50	2	8,948	0.02%
2023/02/21	12	85.70	10	85.70	85.60	2	9,042	0.02%
2023/02/20	11	86.54	15.3	86.58	86.50	-4.3	9,270	-0.05%
2023/02/17	17	86.95	20	86.40	86.80	-3	9,578	-0.03%
2023/02/16	5	86.00	0	0.00	87.10	5	9,665	0.05%
2023/02/15	4	85.00	4	85.08	85.50	0	9,951	0.00%
2023/02/14	2.4	84.47	6	84.30	84.20	-3.7	10,344	-0.04%
2023/02/13	3	85.37	0	0.00	85.10	3	10,481	0.03%
2023/02/10	4	85.95	9	86.27	85.70	-5	10,540	-0.05%
2023/02/09	11	86.57	2	87.15	87.40	9	10,678	0.08%
2023/02/08	16	86.24	8	86.96	86.00	8	10,680	0.07%
2023/02/07	2	88.70	0.1	89.50	89.40	1.9	10,503	0.02%
2023/02/06	2.1	89.00	4	89.50	88.80	-1.9	10,530	-0.02%
2023/02/03	19	90.97	8	90.00	90.00	11	10,621	0.10%
2023/02/02	8	91.19	4	91.60	91.80	4	10,634	0.04%
2023/02/01	2	91.25	1	90.80	91.00	1	10,554	0.01%
2023/01/31	19	91.81	10	92.15	91.70	9	10,600	0.08%
2023/01/30	5	90.38	17	91.61	91.80	-12	10,593	-0.11%
2023/01/17	12	88.28	11	88.89	88.20	1	10,536	0.01%
2023/01/16	11	88.99	2	92.20	89.70	9	10,549	0.09%
2023/01/13	8	90.21	19	89.88	90.80	-11	10,314	-0.11%
2023/01/12	10	88.95	6	87.97	88.20	4	10,081	0.04%
2023/01/11	12	88.98	37	89.61	89.40	-25	10,013	-0.25%
2023/01/10	17	87.34	0	0.00	86.00	17	9,861	0.17%
2023/01/09	8	89.23	11	90.68	90.20	-3	9,800	-0.03%
2023/01/06	4	88.93	12	89.35	88.00	-8	9,627	-0.08%
2023/01/05	19.3	87.78	13	88.75	87.00	6.3	9,544	0.07%
2023/01/04	30	87.80	18.8	87.83	89.00	11.2	9,505	0.12%
2023/01/03	4	85.63	4	86.73	87.50	0	9,496	0.00%
2022/12/30	12	86.07	12	86.70	84.70	0	9,586	0.00%
2022/12/29	8	85.49	12	84.79	85.80	-4	9,837	-0.04%
2022/12/28	22	85.03	17	86.51	84.40	5	9,908	0.05%
2022/12/27	2	87.15	3	88.10	88.20	-1	9,889	-0.01%
2022/12/26	1	85.80	1	85.00	84.10	0	9,879	0.00%
2022/12/23	0.1	84.50	2.3	85.35	86.30	-2.2	10,004	-0.02%
2022/12/21	10	86.06	10	86.90	85.70	0	10,173	0.00%
2022/12/20	31	88.17	31	87.43	85.80	0	10,097	0.00%
2022/12/19	1	90.30	8	90.85	90.20	-7	10,007	-0.07%
2022/12/16	0.1	89.70	0	0.00	90.00	0.1	9,957	0.00%
2022/12/15	11	91.63	10	90.72	90.80	1	9,923	0.01%
2022/12/14	1	91.30	4	90.75	91.50	-3	9,882	-0.03%
2022/12/13	2	89.90	0	0.00	89.10	2	9,783	0.02%
2022/12/12	11	92.05	14	92.49	91.20	-3	9,667	-0.03%
2022/12/09	4.1	92.04	4	93.45	92.70	0.1	9,562	0.00%
2022/12/08	15.1	93.16	16	92.81	93.50	-1	9,341	-0.01%
2022/12/07	35.1	93.51	36.1	94.32	92.60	-1	9,217	-0.01%
2022/12/06	5	96.04	7	95.27	95.80	-2	9,039	-0.02%
2022/12/05	10	96.25	13	96.68	97.10	-3	8,863	-0.03%
2022/12/02	10	94.57	22	93.92	95.70	-12	8,733	-0.14%
2022/12/01	12	93.13	25	93.27	92.20	-13	8,478	-0.15%
2022/11/30	29	85.72	30	85.57	86.90	-1	8,058	-0.01%
2022/11/29	17	83.95	24	84.91	85.40	-7	7,899	-0.09%
2022/11/28	14	81.69	17.1	82.28	83.20	-3.1	7,584	-0.04%
2022/11/25	3	79.73	16.1	80.90	79.80	-13.1	7,371	-0.18%
2022/11/24	12	79.88	22	79.79	79.70	-10	7,228	-0.14%
2022/11/23	4	77.63	39	79.21	80.00	-35	7,046	-0.50%
2022/11/22	9	73.10	10	74.50	73.30	-1	6,665	-0.02%
2022/11/21	4	73.03	2	74.00	73.40	2	6,521	0.03%
2022/11/18	5	73.88	0	0.00	72.00	5	6,434	0.08%
2022/11/17	4	72.80	7	71.93	73.40	-3	6,329	-0.05%
2022/11/16	11	69.02	4	70.03	70.80	7	6,197	0.11%
2022/11/15	9	70.04	38	70.37	69.90	-29	5,976	-0.49%
2022/11/14	15	66.93	6	67.35	67.30	9	5,673	0.16%
2022/11/11	17	68.02	22	67.93	67.20	-5	5,581	-0.09%
2022/11/10	51	65.31	38	65.50	66.00	13	5,267	0.25%
2022/11/09	9	62.21	25	63.07	65.20	-16	4,856	-0.33%
2022/11/08	1	60.70	5	60.36	59.30	-4	4,684	-0.09%
2022/11/07	25	60.50	3	60.13	59.40	22	4,629	0.48%
2022/11/04	1	62.60	9	62.24	63.40	-8	4,495	-0.18%
2022/11/03	0	0.00	4.1	60.46	61.40	-4.1	4,377	-0.09%
2022/11/02	8	59.49	4	60.20	59.40	4	4,315	0.09%
2022/11/01	15	59.57	8	60.35	59.40	7	4,280	0.16%
2022/10/31	0	0.00	16	58.98	59.00	-16	4,194	-0.38%
2022/10/28	9	57.20	0	0.00	56.80	9	4,148	0.22%
2022/10/27	4	58.50	25	58.52	59.70	-21	4,078	-0.51%
2022/10/26	4	55.78	13	56.02	55.60	-9	3,956	-0.23%
2022/10/25	0	0.00	2	56.00	55.20	-2	3,886	-0.05%
2022/10/24	2	55.85	8.3	55.54	54.70	-6.3	3,840	-0.16%
2022/10/21	4.2	53.34	2	54.00	53.10	2.2	3,778	0.06%
2022/10/20	4	54.63	1	54.30	54.80	3	3,781	0.08%
2022/10/19	4	55.70	13	55.97	55.40	-9	3,766	-0.24%
2022/10/18	11	54.99	6	57.35	55.10	5	3,721	0.13%
2022/10/17	6	53.20	7	53.27	55.20	-1	3,605	-0.03%
2022/10/14	2	54.25	7	54.81	55.10	-5	3,567	-0.14%
2022/10/13	3	51.90	0	0.00	50.10	3	3,540	0.08%
2022/10/12	22.1	54.79	16	53.90	53.90	6.1	3,454	0.18%
2022/10/11	20	56.20	8	55.96	55.70	12	3,414	0.35%
2022/10/07	11	61.77	8.1	61.57	61.50	3	3,430	0.09%
2022/10/06	15	59.85	24	61.77	63.00	-9	3,342	-0.27%
2022/10/05	5	56.72	22.1	60.19	60.20	-17.1	3,052	-0.56%
2022/10/04	13	54.91	8	54.71	54.80	5	2,945	0.17%
2022/10/03	5	53.74	28	53.89	54.00	-23	2,846	-0.81%
2022/09/30	16	54.03	14	55.40	55.20	2	2,844	0.07%
2022/09/29	37.2	58.36	12	57.53	56.00	25.2	2,759	0.91%
2022/09/28	7	64.21	0	0.00	62.10	7	2,629	0.27%
2022/09/27	4	67.78	3.1	68.99	69.00	0.9	2,632	0.03%
2022/09/26	12	68.12	1	67.40	67.40	11	2,682	0.41%
2022/09/23	1	71.00	2	71.70	71.00	-1	2,763	-0.04%
2022/09/22	2	72.00	0	0.00	72.30	2	2,827	0.07%
2022/09/21	0	0.00	5	73.60	73.60	-5	2,863	-0.17%
2022/09/20	11	73.99	10.1	74.46	74.50	0.9	2,890	0.03%
2022/09/19	1	73.40	3	72.97	72.70	-2	2,946	-0.07%
2022/09/16	1	73.90	1	73.80	73.70	0	2,972	0.00%
2022/09/15	4	74.60	1	73.70	73.70	3	3,056	0.10%
2022/09/14	7.1	73.22	1	72.70	74.30	6.1	3,181	0.19%
2022/09/13	2	74.70	20	75.26	75.00	-18	3,198	-0.56%
2022/09/12	15	73.53	24	74.40	73.10	-9	3,212	-0.28%
2022/09/08	3	69.80	22	71.73	71.80	-19	3,289	-0.58%
2022/09/07	12	68.07	0	0.00	67.60	12	3,408	0.35%
2022/09/06	9	69.57	1	70.60	69.50	8	3,537	0.23%
2022/09/05	12	72.24	1	71.90	71.90	11	3,587	0.31%
2022/09/02	9	73.51	9	73.38	73.30	0	3,665	0.00%
2022/09/01	12	73.47	15	74.55	73.80	-3	3,706	-0.08%
2022/08/31	3	74.30	27	74.95	75.50	-24	3,747	-0.64%
2022/08/30	3	74.57	4	74.58	75.00	-1	3,759	-0.03%
2022/08/29	11	72.80	0	0.00	73.30	11	3,776	0.29%
2022/08/26	3	75.07	0	0.00	75.50	3	3,813	0.08%
2022/08/25	5	74.24	6	74.42	74.90	-1	3,848	-0.03%
2022/08/24	13	73.32	7	72.94	72.90	6	3,982	0.15%
2022/08/23	14	73.90	5	73.94	73.60	9	4,106	0.22%
2022/08/22	11	77.66	0	0.00	76.70	11	4,233	0.26%
2022/08/19	3	78.07	18	78.32	77.60	-15	4,308	-0.35%
2022/08/18	11	75.79	1	77.10	77.10	10	4,424	0.23%
2022/08/17	5	76.50	3	76.33	76.60	2	4,522	0.04%
2022/08/16	3	78.03	2	78.25	78.00	1	4,583	0.02%
2022/08/15	2	77.40	0	0.00	78.00	2	4,606	0.04%
2022/08/12	7	77.33	6	76.88	76.80	1	4,690	0.02%
2022/08/11	2	75.95	16	77.69	78.20	-14	4,797	-0.29%
2022/08/10	1	75.20	4	75.03	75.00	-3	4,909	-0.06%
2022/08/09	1	73.90	2	75.35	75.10	-1	4,966	-0.02%
2022/08/08	1	73.60	5	74.02	74.70	-4	5,030	-0.08%
2022/08/05	0	0.00	2	75.25	75.20	-2	5,100	-0.04%
2022/08/04	2	71.30	1	71.50	72.30	1	5,225	0.02%
2022/08/03	3	71.83	0	0.00	71.30	3	5,399	0.06%
2022/08/02	0	0.00	1.1	72.01	72.30	-1.1	5,480	-0.02%
2022/08/01	0	0.00	2	74.30	74.00	-2	5,523	-0.04%
2022/07/28	2	75.10	3	74.77	74.20	-1	5,564	-0.02%
2022/07/27	1.3	73.89	3	73.30	74.80	-1.7	5,569	-0.03%
2022/07/26	10	74.43	11	73.52	73.50	-1	5,613	-0.02%
2022/07/25	3	75.20	12	76.00	75.90	-9	5,631	-0.16%
2022/07/22	3	76.40	3	77.00	76.70	0	5,673	0.00%
2022/07/21	0	0.00	9	75.78	76.60	-9	5,729	-0.16%
2022/07/20	3	74.67	12.4	75.34	73.70	-9.4	5,735	-0.16%
2022/07/19	1	73.00	3	73.67	73.00	-2	5,774	-0.03%
2022/07/18	21	73.30	6	73.50	73.70	15	5,829	0.26%
2022/07/15	5	73.34	5	73.12	73.80	0	5,813	0.00%
2022/07/14	6	69.07	6	68.67	72.10	0	5,742	0.00%
2022/07/13	1	67.20	0	0.00	67.20	1	5,714	0.02%
2022/07/12	11	64.35	14	63.60	63.60	-3	5,791	-0.05%
2022/07/11	17.3	67.33	2	67.30	67.30	15.3	5,889	0.26%
2022/07/08	24	66.70	11	67.71	67.80	13	5,906	0.22%
2022/07/07	8.2	64.28	5	64.12	65.00	3.2	5,850	0.05%
2022/07/06	4	65.55	3	65.07	64.20	1	5,826	0.02%
2022/07/05	7	65.80	1	65.80	66.60	6	5,881	0.10%
2022/07/04	11	67.35	2	65.90	65.90	9	5,860	0.15%
2022/07/01	7	69.67	1	67.00	67.00	6	5,846	0.10%
2022/06/30	9.1	73.05	10	73.08	72.90	-0.9	5,781	-0.02%
2022/06/29	5	76.82	12	76.45	75.70	-7	5,942	-0.12%
2022/06/28	4	79.20	6	78.72	79.20	-2	6,026	-0.03%
2022/06/27	10	81.11	0	0.00	80.80	10	6,196	0.16%
2022/06/24	4	77.60	1	76.40	76.40	3	6,162	0.05%
2022/06/23	3	77.70	6	77.05	77.00	-3	6,159	-0.05%
2022/06/22	11.5	82.14	4.1	82.23	79.80	7.4	6,105	0.12%
2022/06/21	16	88.64	6	88.33	88.60	10	5,993	0.17%
2022/06/20	3	89.70	1	87.80	87.10	2	5,970	0.03%
2022/06/17	2	88.60	2	89.60	91.00	0	5,916	0.00%
2022/06/16	13	94.75	5	92.02	90.40	8	5,823	0.14%
2022/06/15	6	94.90	18	95.22	94.60	-12	5,699	-0.21%
2022/06/14	3	92.23	5	93.44	93.10	-2	5,619	-0.04%
2022/06/13	7	94.00	9	94.79	93.40	-2	5,567	-0.04%
2022/06/10	11	93.36	5	93.12	93.90	6	5,505	0.11%
2022/06/09	2	91.75	20	92.49	93.00	-18	5,493	-0.33%
2022/06/08	5	91.48	0	0.00	91.00	5	5,470	0.09%
2022/06/07	2	90.80	1	91.50	91.50	1	5,531	0.02%
2022/06/06	1	91.00	1	91.40	91.90	0	5,594	0.00%
2022/06/01	2	93.85	1.2	95.06	93.20	0.8	5,905	0.01%
2022/05/31	4	93.38	5	93.58	93.90	-1	5,802	-0.02%
2022/05/30	7	92.10	20	91.94	91.10	-13	5,707	-0.23%
2022/05/27	3	88.90	6.1	88.90	88.50	-3.1	5,556	-0.05%
2022/05/26	11	87.22	15.2	88.02	87.30	-4.2	5,496	-0.08%
2022/05/25	3	85.13	18.2	85.67	86.30	-15.2	5,420	-0.28%
2022/05/24	3	83.77	6	84.28	83.80	-3	5,415	-0.06%
2022/05/23	7	83.84	0	0.00	83.60	7	5,388	0.13%
2022/05/20	9	84.82	2	84.40	84.20	7	5,474	0.13%
2022/05/19	6	83.45	16	85.09	85.50	-10	5,432	-0.18%
2022/05/18	8	83.53	11	84.24	83.50	-3	5,408	-0.06%
2022/05/17	0	0.00	5	81.16	81.00	-5	5,653	-0.09%
2022/05/16	6	81.50	20	81.97	79.60	-14	5,947	-0.24%
2022/05/13	4	80.75	20	80.90	81.00	-16	5,981	-0.27%
2022/05/12	11	80.29	12	80.72	78.70	-1	6,012	-0.02%
2022/05/11	4	79.88	5.1	79.88	80.30	-1.1	6,076	-0.02%
2022/05/10	2	74.15	4	76.63	77.80	-2	6,048	-0.03%
2022/05/09	2	76.10	8	75.93	74.20	-6	6,119	-0.10%
2022/05/06	0.1	76.70	9	76.48	76.70	-9	6,147	-0.15%
2022/05/05	5	77.60	7	77.87	77.40	-2	6,239	-0.03%
2022/05/04	6	76.02	0	0.00	76.40	6	6,346	0.09%
2022/05/03	6	75.95	3	77.20	75.70	3	6,439	0.05%
2022/04/29	3	74.33	1	74.00	74.00	2	6,532	0.03%
2022/04/28	4	73.40	9.3	72.78	73.60	-5.3	6,651	-0.08%
2022/04/27	5	70.38	5	71.00	73.00	0	6,763	0.00%
2022/04/26	9	74.60	3	74.93	74.70	6	7,265	0.08%
2022/04/25	3	75.01	9	75.09	74.50	-6	7,506	-0.08%
2022/04/22	7.1	79.65	0	0.00	79.20	7.1	7,569	0.09%
2022/04/21	1.1	81.05	0	0.00	82.10	1.1	7,655	0.01%
2022/04/20	5	81.36	5	81.60	81.60	0	7,659	0.00%
2022/04/19	6	81.80	3	81.83	81.20	3	7,711	0.04%
2022/04/18	9	82.17	8	82.05	81.80	1	7,757	0.01%
2022/04/15	19	85.32	6	86.10	85.10	13	7,752	0.17%
2022/04/14	1	91.90	0	0.00	89.80	1	7,772	0.01%
2022/04/13	0	0.00	1.9	91.71	91.70	-1.9	7,858	-0.02%
2022/04/12	6.1	90.83	1	92.00	90.70	5.1	7,958	0.06%
2022/04/11	6	93.23	2	95.85	91.50	4	8,225	0.05%
2022/04/08	0	0.00	2	96.25	96.00	-2	8,444	-0.02%
2022/04/07	9	94.49	0	0.00	94.00	9	9,352	0.10%
2022/04/01	18	97.64	13.2	98.01	97.00	4.9	9,483	0.05%
2022/03/31	10	97.17	6	97.60	96.90	4	9,499	0.04%
2022/03/30	12	96.64	21.2	96.68	96.70	-9.2	9,423	-0.10%
2022/03/29	0.2	93.20	2	93.45	93.50	-1.9	9,371	-0.02%
2022/03/28	1	90.10	2	91.15	92.60	-1	9,488	-0.01%
2022/03/25	5	91.58	1	93.10	91.30	4	9,535	0.04%
2022/03/24	2	92.95	0	0.00	92.70	2	9,568	0.02%
2022/03/23	0	0.00	1	94.60	94.00	-1	9,633	-0.01%
2022/03/22	2	93.40	5	93.82	93.90	-3	9,818	-0.03%
2022/03/21	1	94.70	5	95.66	94.00	-4	9,945	-0.04%
2022/03/18	1	92.80	1	93.60	94.00	0	10,199	0.00%
2022/03/17	6	93.10	17.1	92.93	93.20	-11.1	10,610	-0.10%
2022/03/16	6.2	90.40	5	92.00	90.10	1.2	10,825	0.01%
2022/03/15	3	90.41	7	90.74	90.20	-4	11,126	-0.04%
2022/03/14	5.1	92.09	0	0.00	92.10	5.1	11,667	0.04%
2022/03/11	7	90.66	6	91.12	91.40	1	12,871	0.01%
2022/03/10	5	91.44	17.2	91.72	91.90	-12.2	13,691	-0.09%
2022/03/09	13	87.70	4	87.13	88.10	9	14,495	0.06%
2022/03/08	20.2	87.91	3	86.40	84.50	17.2	14,585	0.12%
2022/03/07	22.4	91.22	10	90.48	89.90	12.4	14,547	0.09%
2022/03/04	9.1	98.59	1	99.30	98.30	8.1	14,706	0.06%
2022/03/03	6.1	101.30	0	0.00	99.90	6.1	14,954	0.04%
2022/03/02	6.1	98.95	10.1	99.60	99.40	-4	15,200	-0.03%
2022/03/01	18.1	99.86	2	99.80	99.50	16.1	15,538	0.10%
2022/02/25	8.2	98.43	7.2	98.67	98.00	1	15,753	0.01%
2022/02/24	11	97.65	4	97.53	97.00	7	16,040	0.04%
2022/02/23	4	100.63	4	100.25	100.50	0	16,465	0.00%
2022/02/22	36.7	99.36	4.2	98.74	99.10	32.5	17,701	0.18%
2022/02/21	14.1	101.54	0	102.50	101.50	14.1	17,998	0.08%
2022/02/18	7.1	102.78	1	103.00	103.00	6.1	18,520	0.03%
2022/02/17	10	105.45	9	106.83	103.00	1	19,553	0.01%
2022/02/16	11	104.68	30.3	105.02	104.50	-19.3	20,167	-0.10%
2022/02/15	11.1	101.50	0.1	103.00	99.90	11	20,186	0.05%
2022/02/14	4	100.13	10	100.10	99.40	-6	20,282	-0.03%
2022/02/11	24	103.44	8.4	103.64	103.50	15.6	20,401	0.08%
2022/02/10	5.1	101.72	4	103.50	104.00	1.1	20,671	0.01%
2022/02/09	7.1	103.27	15.2	102.95	101.50	-8.1	20,938	-0.04%
2022/02/08	2.3	101.10	2	100.50	101.50	0.3	21,134	0.00%
2022/02/07	5	98.94	6	99.58	100.50	-1	21,540	0.00%
2022/01/26	3	97.83	2	96.95	96.50	1	21,844	0.00%
2022/01/25	12	99.21	2	98.50	97.70	10	22,373	0.04%
2022/01/24	23.1	99.72	25.1	100.80	101.00	-2	22,427	-0.01%
2022/01/21	29.1	100.96	3	101.17	99.80	26.1	22,293	0.12%
2022/01/20	5.2	102.99	11.1	103.78	105.50	-5.9	22,233	-0.03%
2022/01/19	15.2	104.94	48	105.97	102.50	-32.8	22,146	-0.15%
2022/01/18	7	103.36	14	103.96	104.50	-7	21,613	-0.03%
2022/01/17	3	100.50	17	100.78	101.00	-14	21,397	-0.07%
2022/01/14	17.8	96.47	7	96.16	97.50	10.8	21,306	0.05%
2022/01/13	4.2	96.58	1	96.50	97.30	3.2	21,239	0.01%
2022/01/12	12	96.87	1	97.40	97.20	11	21,277	0.05%
2022/01/11	5	97.24	1	96.70	96.70	4	21,336	0.02%
2022/01/10	11	100.00	20	99.81	99.70	-9	21,267	-0.04%
2022/01/07	20	98.49	7	98.14	98.40	13	21,296	0.06%
2022/01/06	14	100.50	9	101.22	100.00	5	21,192	0.02%
2022/01/05	22	103.02	11	102.45	102.00	11	21,131	0.05%
2022/01/04	35	105.66	4	105.38	103.00	31	21,050	0.15%
2022/01/03	5	108.90	14	108.68	108.00	-9	20,803	-0.04%
2021/12/30	57	111.64	90	109.43	108.00	-33	20,563	-0.16%
2021/12/29	0	0.00	2	103.00	104.00	-2	19,656	-0.01%
2021/12/28	4	102.63	10	102.50	104.00	-6	19,649	-0.03%
2021/12/27	5	103.00	18	103.67	103.50	-13	19,596	-0.07%
2021/12/24	2	100.00	2	100.00	99.00	0	19,414	0.00%
2021/12/23	5	100.70	5	100.90	100.00	0	19,384	0.00%
2021/12/22	13	100.33	8	100.86	99.90	5	19,302	0.03%
2021/12/21	8	97.16	1	98.30	98.60	7	19,228	0.04%
2021/12/20	8	96.69	17	96.97	97.00	-9	19,192	-0.05%
2021/12/17	24	97.56	4	98.55	96.50	20	19,229	0.10%
2021/12/16	15	99.59	15	99.72	99.30	0	19,187	0.00%
2021/12/15	6	96.97	3	96.50	97.70	3	19,043	0.02%
2021/12/14	24	96.69	16	96.99	96.00	8	19,087	0.04%
2021/12/13	54	101.98	12	105.03	99.90	42	18,891	0.22%
2021/12/10	29	106.83	6	107.33	107.00	23	18,615	0.12%
2021/12/09	37	109.34	5	109.80	107.50	32	18,489	0.17%
2021/12/08	52	110.94	55	111.68	112.00	-3	18,344	-0.02%
2021/12/07	33	112.18	42.3	111.70	107.00	-9.3	17,874	-0.05%
2021/12/06	31	109.84	13	109.77	109.50	18	16,748	0.11%
2021/12/03	22	106.09	77.6	107.86	109.50	-55.6	16,041	-0.35%
2021/12/02	13	100.79	10	101.05	99.60	3	15,372	0.02%
2021/12/01	3	101.33	6.4	100.22	102.50	-3.4	15,381	-0.02%
2021/11/30	12	100.32	18	100.90	101.00	-6	15,444	-0.04%
2021/11/29	14	94.88	10	95.82	97.50	4	15,212	0.03%
2021/11/26	15	98.55	12	98.68	98.10	3	15,055	0.02%
2021/11/25	12	99.48	6	101.17	97.60	6	14,969	0.04%
2021/11/24	23	101.93	13	102.46	100.50	10	14,943	0.07%
2021/11/23	20	104.53	6	104.75	103.00	14	15,431	0.09%
2021/11/22	38	107.14	23	106.72	106.00	15	15,499	0.10%
2021/11/19	36	108.28	91.4	108.89	110.50	-55.4	15,450	-0.36%
2021/11/18	25	103.24	19	104.71	102.50	6	14,492	0.04%
2021/11/17	68	105.92	60	105.22	104.50	8	14,358	0.06%
2021/11/16	49	105.50	41	106.41	105.50	8	13,936	0.06%
2021/11/15	42	99.01	86.5	102.54	104.00	-44.5	12,958	-0.34%
2021/11/12	7	93.77	48	93.22	94.90	-41	12,162	-0.34%
2021/11/11	38	90.54	8	91.01	89.20	30	11,948	0.25%
2021/11/10	18	93.49	12	93.81	92.80	6	11,963	0.05%
2021/11/09	18	94.49	18	95.94	92.50	0	11,975	0.00%
2021/11/08	8	94.00	22	94.18	93.70	-14	11,748	-0.12%
2021/11/05	10	91.41	28	92.23	92.10	-18	11,516	-0.16%
2021/11/04	12	90.76	31	92.13	90.30	-19	11,317	-0.17%
2021/11/03	20	88.76	23.5	89.49	90.00	-3.5	11,054	-0.03%
2021/11/02	35	87.68	35	89.01	87.60	0	10,812	0.00%
2021/11/01	11	82.48	7	82.29	83.00	4	10,543	0.04%
2021/10/29	1	80.80	6	79.98	79.80	-5	10,530	-0.05%
2021/10/28	1	80.30	4	80.95	80.00	-3	10,696	-0.03%
2021/10/27	1	78.50	14.2	80.58	82.20	-13.2	10,770	-0.12%
2021/10/26	10	80.49	1	80.80	78.80	9	11,093	0.08%
2021/10/25	4	79.85	4	81.08	80.60	0	11,508	0.00%
2021/10/22	4	79.58	2	80.10	79.50	2	12,129	0.02%
2021/10/21	6	80.60	1	82.00	79.50	5	12,754	0.04%
2021/10/20	8	80.34	7	80.51	80.80	1	13,014	0.01%
2021/10/19	7	80.74	35	80.23	80.80	-28	13,832	-0.20%
2021/10/18	6	76.97	0	0.00	77.00	6	14,492	0.04%
2021/10/15	15	77.51	19	78.78	76.90	-4	15,522	-0.03%
2021/10/14	2	75.25	7	74.04	74.50	-5	15,779	-0.03%
2021/10/13	9	74.18	4	73.75	73.10	5	16,007	0.03%
2021/10/12	5	78.06	6	77.38	76.70	-1	16,274	-0.01%
2021/10/08	15	78.10	7	77.33	76.90	8	16,672	0.05%
2021/10/07	1	78.00	6	76.92	78.00	-5	16,797	-0.03%
2021/10/06	3	73.60	1	72.70	72.70	2	17,065	0.01%
2021/10/05	5	72.56	4	72.00	75.50	1	17,617	0.01%
2021/10/04	6.2	73.13	41	72.87	71.60	-34.9	17,805	-0.20%
2021/10/01	2	76.05	0	0.00	74.50	2	18,286	0.01%
2021/09/30	3	77.60	1	78.20	78.50	2	18,839	0.01%
2021/09/29	7	77.16	5	78.08	76.70	2	19,801	0.01%
2021/09/28	8	79.83	7	81.14	80.20	1	20,290	0.00%
2021/09/27	6	82.02	0	0.00	82.10	6	20,489	0.03%
2021/09/24	14	82.36	29	82.16	81.80	-15	20,558	-0.07%
2021/09/23	23	80.60	21	80.22	80.20	2	20,544	0.01%
2021/09/22	10	79.87	9	80.10	79.90	1	20,602	0.00%
2021/09/17	12	80.62	5	82.58	82.30	7	20,639	0.03%
2021/09/16	4	80.60	18	80.84	80.90	-14	20,565	-0.07%
2021/09/15	74.1	79.29	61	79.98	79.20	13.1	20,608	0.06%
2021/09/14	12	81.99	2	82.69	82.50	10	20,567	0.05%
2021/09/13	14	83.23	8	84.35	81.90	6	20,575	0.03%
2021/09/10	5	84.70	4.7	85.66	85.90	0.3	20,722	0.00%
2021/09/09	3	83.53	3	83.53	83.70	0	20,910	0.00%
2021/09/08	15	84.55	27	84.23	83.20	-12	21,005	-0.06%
2021/09/07	29	84.99	15	84.29	84.00	14	21,215	0.07%
2021/09/06	25	91.36	15	90.71	89.10	10	21,506	0.05%
2021/09/03	7	89.70	15	90.40	89.90	-8	21,553	-0.04%
2021/09/02	3	89.87	6	89.47	88.20	-3	21,610	-0.01%
2021/09/01	8	89.51	6	89.60	89.30	2	21,881	0.01%
2021/08/31	8	88.20	1	88.00	89.00	7	22,369	0.03%
2021/08/30	5	90.78	16	91.24	90.70	-11	22,517	-0.05%
2021/08/27	37	91.27	43	90.93	88.10	-6	22,294	-0.03%
2021/08/26	27	88.97	38	89.13	89.00	-11	21,885	-0.05%
2021/08/25	19	86.13	37.6	86.29	87.10	-18.6	21,725	-0.09%
2021/08/24	20	83.53	22	83.89	83.50	-2	21,832	-0.01%
2021/08/23	26	79.20	42	80.54	82.10	-16	21,737	-0.07%
2021/08/20	20	73.82	9	74.99	74.70	11	21,865	0.05%
2021/08/19	5.1	74.68	6	75.13	73.00	-0.9	22,106	0.00%
2021/08/18	42	74.32	45	71.69	76.20	-3	22,884	-0.01%
2021/08/17	20	74.75	23	74.79	70.70	-3	23,082	-0.01%
2021/08/16	27	75.75	16	76.10	75.10	11	23,154	0.05%
2021/08/13	9.1	77.40	6.5	76.72	75.30	2.6	23,147	0.01%
2021/08/12	50	81.23	16	81.81	80.50	34	23,085	0.15%
2021/08/11	25	83.59	19	83.72	81.50	6	23,097	0.03%
2021/08/10	23	86.39	13	86.76	86.60	10	23,045	0.04%
2021/08/09	35	88.13	21	87.00	86.00	14	23,132	0.06%
2021/08/06	8	90.79	6	90.38	90.50	2	23,119	0.01%
2021/08/05	42	90.73	12	90.90	91.00	30	23,229	0.13%
2021/08/04	26	97.10	7	98.14	96.10	19	23,252	0.08%
2021/08/03	7	98.43	13	98.97	98.70	-6	23,316	-0.03%
2021/08/02	12.1	98.85	11	99.99	97.80	1.1	23,312	0.00%
2021/07/30	40	100.07	24	101.35	98.50	16	23,388	0.07%
2021/07/29	25	98.90	34	99.74	99.90	-9	23,203	-0.04%
2021/07/28	55	99.22	25	99.56	95.50	30	22,890	0.13%
2021/07/27	52	108.93	34	107.94	102.00	18	22,520	0.08%
2021/07/26	6	107.50	28.9	111.28	111.50	-22.9	22,087	-0.10%
2021/07/23	30	101.09	81.2	101.20	101.50	-51.2	21,851	-0.23%
2021/07/22	42	99.64	27.2	100.48	95.70	14.8	21,098	0.07%
2021/07/21	35	96.08	149.3	97.00	99.00	-114.3	20,593	-0.55%	大賣/鉅額交易
2021/07/20	32	92.70	6	93.00	90.00	26	20,185	0.13%
2021/07/19	11.3	92.97	34	93.26	94.00	-22.7	20,007	-0.11%
2021/07/16	41	92.12	13.1	91.94	92.00	27.9	19,996	0.14%
2021/07/15	43	90.17	96	92.26	94.10	-53	19,835	-0.27%
2021/07/14	13	88.27	8	87.66	87.80	5	19,608	0.03%
2021/07/13	17	89.02	13	87.87	86.70	4	19,664	0.02%
2021/07/12	27	86.87	23	87.04	86.10	4	19,747	0.02%
2021/07/09	14.3	90.22	26.1	90.86	89.60	-11.8	19,452	-0.06%
2021/07/08	41	94.75	40	95.00	92.70	1	19,914	0.01%
2021/07/07	50.1	95.21	50.4	94.74	94.30	-0.4	19,877	0.00%
2021/07/06	76.1	93.14	86.5	93.41	95.00	-10.4	19,908	-0.05%
2021/07/05	15.2	89.34	17.3	89.48	89.40	-2.1	19,773	-0.01%
2021/07/02	16	85.03	52	85.93	87.00	-36	19,626	-0.18%
2021/07/01	3.3	84.21	4	84.78	84.20	-0.7	19,762	0.00%
2021/06/30	8	84.38	14	84.01	83.60	-6	20,198	-0.03%
2021/06/29	4	83.35	4	83.70	83.00	0	20,449	0.00%
2021/06/28	3	83.83	8	83.71	84.80	-5	20,762	-0.02%
2021/06/25	27	83.70	7	83.79	83.20	20	21,330	0.09%
2021/06/24	15.1	83.74	30.4	84.07	83.80	-15.3	21,982	-0.07%
2021/06/23	12	83.54	8.8	84.02	84.30	3.2	22,091	0.01%
2021/06/22	44	82.43	33	83.50	82.10	11	22,386	0.05%
2021/06/21	41.4	83.75	10	83.75	82.40	31.3	22,706	0.14%
2021/06/18	28	88.76	15	88.57	87.50	13	23,376	0.06%
2021/06/17	12	88.10	12	88.57	89.60	0	23,783	0.00%
2021/06/16	28	87.88	27	87.73	87.50	1	24,229	0.00%
2021/06/15	13	87.83	61.2	87.93	90.00	-48.2	25,069	-0.19%
2021/06/11	20	85.31	14	86.48	84.50	6	24,995	0.02%
2021/06/09	14	85.34	22	84.95	85.70	-8	26,625	-0.03%
2021/06/08	41	86.08	17	87.49	84.20	24	27,884	0.09%
2021/06/07	24	84.95	38.4	84.54	87.20	-14.4	27,538	-0.05%
2021/06/04	9	83.72	6	83.52	83.00	3	27,240	0.01%
2021/06/03	14	84.67	13	84.97	84.20	1	27,256	0.00%
2021/06/02	21.3	83.06	7	84.53	81.80	14.3	27,047	0.05%
2021/06/01	24	86.18	26	87.04	84.40	-2	26,955	-0.01%
2021/05/31	9	84.56	10	84.07	84.50	-1	26,494	0.00%
2021/05/28	28	86.53	20	86.38	85.00	8	26,478	0.03%
2021/05/27	5	83.32	44	83.26	85.20	-39	26,321	-0.15%
2021/05/26	67	84.47	42.2	83.14	81.70	24.8	26,119	0.09%
2021/05/25	14	80.37	62	82.22	83.10	-48	25,501	-0.19%
2021/05/24	15	74.21	16.9	73.61	75.60	-1.9	25,543	-0.01%
2021/05/21	23	71.90	19	71.81	71.60	4	26,221	0.02%
2021/05/20	29	72.51	32	72.73	71.00	-3	26,151	-0.01%
2021/05/19	9.1	71.77	5	71.76	73.60	4.1	26,804	0.02%
2021/05/18	6	65.28	6	67.23	67.90	0	27,074	0.00%
2021/05/17	4.1	64.45	19	65.86	61.80	-14.9	27,495	-0.05%
2021/05/14	22	68.55	5	67.40	67.40	17	27,541	0.06%
2021/05/13	17	70.35	30	69.66	69.90	-13	27,518	-0.05%
2021/05/12	23	71.75	26.1	71.28	69.00	-3.1	27,319	-0.01%
2021/05/11	21	74.65	13	74.89	73.50	8	26,957	0.03%
2021/05/10	16	77.59	10	78.03	76.10	6	26,832	0.02%
2021/05/07	25	76.65	39.7	76.77	78.60	-14.7	26,719	-0.05%
2021/05/06	36	72.96	24	73.91	72.50	12	26,504	0.05%
2021/05/05	21	76.92	19	76.37	75.00	2	26,402	0.01%
2021/05/04	23	72.54	14.5	72.80	74.50	8.5	26,331	0.03%
2021/05/03	29.1	79.22	17	79.56	77.10	12.1	26,126	0.05%
2021/04/29	13	83.92	10.3	84.32	83.60	2.7	26,020	0.01%
2021/04/28	6	85.02	8	84.75	85.00	-2	25,992	-0.01%
2021/04/27	38	86.72	14	86.09	85.00	24	26,046	0.09%
2021/04/26	24.1	89.27	60.1	89.63	87.50	-36	25,947	-0.14%
2021/04/23	27	85.00	52	84.94	86.00	-25	25,461	-0.10%
2021/04/22	21.1	83.37	10	84.27	81.80	11.1	25,531	0.04%
2021/04/21	29	83.46	19	84.27	84.70	10	25,326	0.04%
2021/04/20	20	83.14	24	83.75	82.70	-4	25,279	-0.02%
2021/04/19	24	82.31	7	82.07	81.50	17	25,174	0.07%
2021/04/16	61	86.37	18	86.20	84.20	43	25,001	0.17%
2021/04/15	41	83.08	32.6	83.68	85.30	8.4	24,721	0.03%
2021/04/14	47.1	82.85	39	83.13	83.50	8.1	24,588	0.03%
2021/04/13	15	88.01	32	88.71	86.70	-17	24,015	-0.07%
2021/04/12	45.1	88.16	20	88.93	84.60	25.1	23,619	0.11%
2021/04/09	81	91.51	90	89.36	90.00	-9	23,075	-0.04%
2021/04/08	43	82.25	27	85.47	87.50	16	22,332	0.07%
2021/04/07	32	78.48	55.2	78.15	79.60	-23.2	21,988	-0.11%
2021/04/06	69.2	77.30	57	77.49	79.00	12.2	21,735	0.06%
2021/04/01	53	73.31	27	73.07	73.40	26	21,552	0.12%
2021/03/31	18	71.83	22	72.30	71.50	-4	21,285	-0.02%
2021/03/30	75.1	72.39	60	72.12	70.60	15.1	20,950	0.07%
2021/03/29	27	68.30	115	68.75	69.80	-88	20,382	-0.43%	大賣/
2021/03/26	33	63.68	17	63.00	63.50	16	19,764	0.08%
2021/03/25	13	62.14	29	61.62	62.00	-16	19,704	-0.08%
2021/03/24	57	64.80	19.2	64.54	63.80	37.8	19,452	0.19%
2021/03/23	73	64.19	102	64.73	64.60	-29	19,161	-0.15%	大賣/
2021/03/22	70	60.59	46	60.80	60.70	24	18,520	0.13%
2021/03/19	19	57.33	30	57.91	58.90	-11	18,836	-0.06%
2021/03/18	52	58.63	82	59.38	56.80	-30	18,622	-0.16%
2021/03/17	13	55.30	35	55.42	56.00	-22	18,373	-0.12%
2021/03/16	14	54.84	10	55.60	54.10	4	18,744	0.02%
2021/03/15	52	54.69	39	55.57	55.50	13	18,995	0.07%
2021/03/12	27.1	51.89	114	53.54	54.20	-86.9	18,246	-0.48%	大賣/
2021/03/11	7	46.66	17	49.02	49.35	-10	16,749	-0.06%
2021/03/10	7	44.99	4	44.96	44.90	3	16,601	0.02%
2021/03/09	34	44.90	8	44.73	44.55	26	16,781	0.15%
2021/03/08	11	46.36	3	46.40	45.90	8	16,999	0.05%
2021/03/05	15	46.16	7	46.72	46.00	8	17,182	0.05%
2021/03/04	43	46.95	13	46.58	46.20	30	17,292	0.17%
2021/03/03	17	46.44	5	46.72	47.40	12	17,303	0.07%
2021/03/02	65	48.78	7	49.13	47.40	58	17,319	0.33%
2021/02/26	36	49.51	20	49.69	49.65	16	17,310	0.09%
2021/02/25	19	51.42	15	51.43	50.80	4	17,602	0.02%
2021/02/24	33	52.93	34.5	53.27	51.40	-1.5	17,560	-0.01%
2021/02/23	43.5	54.39	36.3	52.64	52.50	7.3	17,379	0.04%
2021/02/22	4	55.20	10	55.40	55.40	-6	17,298	-0.03%
2021/02/19	22	47.02	120.6	49.67	50.40	-98.6	17,428	-0.57%	大賣/
2021/02/18	27.1	44.80	86	45.36	45.90	-58.9	17,457	-0.34%
2021/02/17	20	43.35	68.9	44.84	44.90	-48.9	17,725	-0.28%
2021/02/05	16	40.39	28	40.43	40.85	-12	17,177	-0.07%
2021/02/04	20	38.27	16	38.42	38.70	4	16,900	0.02%
2021/02/03	2	37.23	2	37.08	36.75	0	16,723	0.00%
2021/02/02	14	37.92	5	37.86	37.70	9	16,691	0.05%
2021/02/01	20	37.54	81	37.17	37.15	-61	16,760	-0.36%
2021/01/29	35	39.27	8	38.80	38.80	27	16,701	0.16%
2021/01/28	19	40.46	3	40.33	40.15	16	16,634	0.10%
2021/01/27	36	40.91	27	40.80	40.45	9	16,604	0.05%
2021/01/26	28	40.50	3	40.82	40.35	25	16,493	0.15%
2021/01/25	8	41.18	5	41.35	41.35	3	16,416	0.02%
2021/01/22	5	41.38	44	41.73	41.75	-39	16,309	-0.24%
2021/01/21	11	40.76	14	40.49	40.35	-3	16,171	-0.02%
2021/01/20	71	40.44	19	40.93	40.10	52	16,100	0.32%
2021/01/19	45	41.60	35	42.06	42.30	10	15,900	0.06%
2021/01/18	1	41.35	56	41.58	41.80	-55	15,698	-0.35%
2021/01/15	23	41.25	9	40.94	40.35	14	15,533	0.09%
2021/01/14	7	41.64	58	41.64	41.75	-51	15,256	-0.33%
2021/01/13	2	41.55	6	41.78	41.85	-4	15,255	-0.03%
2021/01/12	8	40.77	16	41.25	40.50	-8	15,159	-0.05%
2021/01/11	24	41.50	7	41.81	41.70	17	15,114	0.11%
2021/01/08	14	41.81	10	42.45	41.55	4	15,051	0.03%
2021/01/07	2	41.45	64	42.02	42.15	-62	14,924	-0.42%
2021/01/06	25	40.84	15	41.32	40.55	10	14,789	0.07%
2021/01/05	24	41.13	16	40.65	41.55	8	14,699	0.05%
2021/01/04	50	40.78	16	40.05	40.00	34	14,590	0.23%
2020/12/31	23	40.77	10	41.06	40.35	13	14,537	0.09%
2020/12/30	9	42.11	1	41.40	41.35	8	14,426	0.06%
2020/12/29	31	41.66	2	42.15	41.50	29	14,368	0.20%
2020/12/28	18	41.83	24	43.01	42.70	-6	14,232	-0.04%
2020/12/24	0	0.00	2	40.23	40.10	-2	13,907	-0.01%
2020/12/23	8	40.02	2	40.05	40.05	6	13,870	0.04%
2020/12/22	8	40.26	3	40.85	39.50	5	13,834	0.04%
2020/12/21	6	41.14	10	40.29	40.80	-4	13,747	-0.03%
2020/12/18	3	40.88	9	40.63	40.65	-6	13,593	-0.04%
2020/12/17	10	40.98	2	40.95	41.00	8	13,450	0.06%
2020/12/16	52	41.44	39	41.36	41.25	13	13,282	0.10%
2020/12/15	36.1	43.30	62	42.49	40.65	-25.9	12,938	-0.20%
2020/12/14	18	42.15	11	41.90	44.00	7	11,929	0.06%
2020/12/11	61	45.43	30	44.63	43.20	31	11,507	0.27%
2020/12/10	36	45.37	72	45.62	45.00	-36	10,591	-0.34%
2020/12/09	109	44.13	44.3	43.90	43.65	64.8	9,790	0.66%	大買/
2020/12/08	12	38.68	56.6	40.16	41.30	-44.6	8,874	-0.50%
2020/12/07	7.2	37.30	11	37.37	37.55	-3.8	8,271	-0.05%
2020/12/04	4.1	37.05	4	37.26	37.00	0.1	8,265	0.00%
2020/12/03	3.3	37.06	9	37.11	37.20	-5.7	8,469	-0.07%
2020/12/02	6	37.10	20	37.12	37.35	-14	8,338	-0.17%
2020/12/01	22	35.91	5	36.16	35.65	17	8,042	0.21%
2020/11/30	15	36.95	21	37.10	36.90	-6	7,799	-0.08%
2020/11/27	2	35.93	8.1	35.94	36.00	-6.1	7,571	-0.08%
2020/11/26	7	35.57	14	36.15	35.70	-7	7,482	-0.09%
2020/11/25	28	35.40	9	35.82	35.40	19	7,353	0.26%
2020/11/24	17	35.74	31	35.60	35.70	-14	7,354	-0.19%
2020/11/23	5	34.93	40	34.44	34.40	-35	6,980	-0.50%
2020/11/20	25	34.51	2	34.20	34.00	23	6,877	0.33%
2020/11/19	70	34.79	52	34.90	34.80	18	6,589	0.27%
2020/11/18	8	33.12	64	33.50	33.65	-56	5,773	-0.97%
2020/11/17	75	33.14	51	32.99	33.20	24	5,525	0.43%
2020/11/16	5	31.58	175	32.33	32.70	-170	4,780	-3.56%	大賣/鉅額交易
2020/11/12	1	29.80	3	29.65	29.70	-2	4,060	-0.05%
2020/11/11	1	29.65	0	0.00	29.60	1	4,117	0.02%
2020/11/10	11	29.68	1	29.95	29.65	10	4,148	0.24%
2020/11/09	5	29.72	20	29.71	29.80	-15	4,132	-0.36%
2020/11/06	14	28.95	19	28.69	28.60	-5	4,047	-0.12%
2020/11/05	3	28.43	3	28.28	28.55	0	4,141	0.00%
2020/11/04	10	28.30	0	0.00	28.45	10	4,280	0.23%
2020/11/03	6	28.25	1	28.10	28.15	5	4,473	0.11%
2020/11/02	25	27.54	0	0.00	27.60	25	5,021	0.50%
2020/10/30	10	28.35	0	0.00	27.85	10	5,032	0.20%
2020/10/29	5	28.33	3	28.27	28.35	2	5,059	0.04%
2020/10/23	0	0.00	2	30.00	29.75	-2	5,219	-0.04%
2020/10/21	12	29.97	11	29.96	29.70	1	5,507	0.02%
2020/10/20	1	29.70	4	29.66	29.70	-3	5,563	-0.05%
2020/10/19	1	29.50	5	29.86	29.30	-4	5,838	-0.07%
2020/10/16	2	29.23	6	29.22	28.95	-4	5,866	-0.07%
2020/10/15	11	29.49	3	29.72	29.50	8	5,881	0.14%
2020/10/14	4	29.53	20	29.40	29.60	-16	5,886	-0.27%
2020/10/13	2	29.55	16	29.61	29.65	-14	5,900	-0.24%
2020/10/12	1	28.75	0	0.00	28.85	1	5,895	0.02%
2020/10/08	2	28.75	17	28.91	28.80	-15	6,056	-0.25%
2020/10/07	10	28.45	0	0.00	28.45	10	6,395	0.16%
2020/10/05	11	28.30	5	28.70	28.35	6	6,483	0.09%
2020/09/30	3	28.37	10	28.32	28.10	-7	6,567	-0.11%
2020/09/29	3	27.92	5	28.00	27.75	-2	6,601	-0.03%
2020/09/28	2	27.30	17	27.78	28.25	-15	6,596	-0.23%
2020/09/25	33	26.89	0	0.00	26.55	33	6,610	0.50%
2020/09/24	11	27.49	9	27.50	27.35	2	6,600	0.03%
2020/09/23	10	28.31	7	28.19	28.15	3	6,627	0.05%
2020/09/22	6	28.36	0	0.00	28.35	6	6,670	0.09%
2020/09/21	0	0.00	1	29.10	28.90	-1	6,667	-0.01%
2020/09/18	0	0.00	4	29.45	29.30	-4	6,684	-0.06%
2020/09/17	0	0.00	23	29.25	29.25	-23	6,688	-0.34%
2020/09/15	9	29.84	5	29.82	29.45	4	6,722	0.06%
2020/09/14	15	29.13	0	0.00	29.25	15	6,721	0.22%
2020/09/11	22	28.91	0	0.00	28.90	22	6,735	0.33%
2020/09/10	14	29.76	2	29.55	29.55	12	6,689	0.18%
2020/09/09	27	29.73	3	30.03	30.00	24	6,652	0.36%
2020/09/08	17	31.13	48	31.33	31.20	-31	6,496	-0.48%
2020/09/07	33	30.52	5	30.55	30.10	28	6,196	0.45%
2020/09/04	0	0.00	2	29.85	29.90	-2	6,130	-0.03%
2020/09/03	0	0.00	1	30.45	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	14.2	29.98	30.15	-14.2	6,157	-0.23%
2020/09/01	0	0.00	1	29.75	29.40	-1	6,155	-0.02%
2020/08/31	7	29.99	6	30.53	30.10	1	6,174	0.02%
2020/08/28	1	30.50	28	30.34	30.45	-27	6,106	-0.44%
2020/08/27	10	29.68	14	29.80	29.45	-4	5,870	-0.07%
2020/08/26	18	29.21	24	29.42	29.20	-6	5,770	-0.10%
2020/08/25	1	27.75	0	0.00	27.70	1	5,631	0.02%
2020/08/24	11	27.56	0	0.00	27.55	11	5,646	0.19%
2020/08/21	5	27.51	6	27.73	27.60	-1	5,656	-0.02%
2020/08/20	45	26.96	25	26.85	27.25	20	5,662	0.35%
2020/08/19	8	28.93	1	29.25	28.80	7	5,570	0.13%
2020/08/18	2	30.00	3	29.73	29.55	-1	5,518	-0.02%
2020/08/17	1	30.25	2	30.10	29.85	-1	5,599	-0.02%
2020/08/14	8	29.53	6	29.47	29.60	2	5,567	0.04%
2020/08/13	21	29.58	31	29.18	29.10	-10	5,586	-0.18%
2020/08/12	22	29.18	17	29.43	29.25	5	5,681	0.09%
2020/08/11	14	30.36	12	30.68	29.55	2	5,693	0.04%
2020/08/10	16	31.53	10	31.75	31.50	6	5,841	0.10%
2020/08/07	5	31.37	23	31.29	31.40	-18	6,055	-0.30%
2020/08/06	40	30.49	54	31.53	31.40	-14	5,958	-0.23%
2020/08/05	2	29.00	2	29.10	28.95	0	5,494	0.00%
2020/08/04	16	29.17	1	28.85	28.75	15	5,615	0.27%
2020/08/03	18	29.02	0	0.00	29.15	18	5,722	0.31%
2020/07/31	5	28.77	10	28.91	28.85	-5	5,867	-0.09%
2020/07/30	2	28.73	1	29.00	29.00	1	5,989	0.02%
2020/07/29	6	27.93	7	27.98	28.05	-1	6,105	-0.02%
2020/07/28	6	28.61	8	28.79	28.15	-2	6,354	-0.03%
2020/07/27	38	29.65	26	29.71	29.00	12	6,352	0.19%
2020/07/24	58	28.72	26	28.84	28.55	32	6,337	0.50%
2020/07/23	26	29.96	7	29.99	29.80	19	6,322	0.30%
2020/07/22	2	28.50	40.6	28.67	29.50	-38.6	6,146	-0.63%
2020/07/21	7	27.68	7	27.80	27.90	0	6,177	0.00%
2020/07/20	26	26.93	56	27.18	27.20	-30	6,174	-0.49%
2020/07/17	125	27.79	119	27.53	27.40	6	6,180	0.10%	大買/大賣/
2020/07/16	36.4	28.23	34	28.56	28.10	2.4	6,196	0.04%
2020/07/15	106.2	29.32	108	28.95	28.60	-1.8	6,194	-0.03%	大買/大賣/
2020/07/14	145	29.88	99.3	30.00	29.70	45.7	6,214	0.74%	大買/
2020/07/13	12	27.70	30	27.84	28.50	-18	5,898	-0.31%
2020/07/10	127	27.90	131	27.57	27.40	-4	5,907	-0.07%	大買/大賣/
2020/07/09	74.3	28.54	72	28.40	28.35	2.3	5,919	0.04%
2020/07/08	22	28.42	29	28.59	28.90	-7	5,859	-0.12%
2020/07/07	91	28.38	88	28.46	28.25	3	5,915	0.05%
2020/07/06	13	28.51	23	28.69	28.70	-10	5,917	-0.17%
2020/07/03	43	28.14	100	28.12	28.15	-57	5,937	-0.96%
2020/07/02	121	28.36	94	28.35	28.45	27	5,993	0.45%	大買/
2020/07/01	61	27.98	78.7	27.86	27.75	-17.7	5,958	-0.30%
2020/06/30	41.2	27.45	21	27.47	27.40	20.2	5,927	0.34%
2020/06/29	109	27.41	101	27.29	27.45	8	5,949	0.13%	大買/大賣/
2020/06/24	18.5	27.22	46	27.31	27.20	-27.5	5,964	-0.46%
2020/06/23	64	27.02	64	27.02	27.05	0	6,093	0.00%
2020/06/22	46	27.52	57	27.57	27.30	-11	6,213	-0.18%
2020/06/19	34	27.30	36	27.31	27.20	-2	6,304	-0.03%
2020/06/18	23	26.89	30	27.00	27.10	-7	6,318	-0.11%
2020/06/17	31	26.85	34	26.74	26.60	-3	6,330	-0.05%
2020/06/16	13	26.23	21	26.55	26.80	-8	6,410	-0.12%
2020/06/15	40	26.00	16	26.03	25.90	24	6,540	0.37%
2020/06/12	50	25.31	31	25.16	26.10	19	6,632	0.29%
2020/06/11	131.5	26.72	133.5	26.51	26.20	-2	6,691	-0.03%	大買/大賣/
2020/06/10	77.5	27.32	83	27.19	27.10	-5.5	6,761	-0.08%
2020/06/09	63	27.79	72.5	27.76	27.55	-9.5	6,915	-0.14%
2020/06/08	3	27.45	16	27.41	27.30	-13	6,978	-0.19%
2020/06/05	23	26.70	41	26.62	27.15	-18	7,415	-0.24%
2020/06/04	66	26.59	56	26.55	26.55	10	7,695	0.13%
2020/06/03	12	26.33	6	26.70	26.60	6	7,718	0.08%
2020/06/02	49	26.36	38	26.29	26.20	11	7,718	0.14%
2020/06/01	14	26.28	12	26.51	26.45	2	7,741	0.03%
2020/05/29	64	25.54	56	25.67	26.00	8	7,753	0.10%
2020/05/28	82	26.16	83	26.06	25.80	-1	7,786	-0.01%
2020/05/27	75	26.29	74	26.33	26.10	1	7,923	0.01%
2020/05/26	61	26.48	58	26.47	26.30	3	7,954	0.04%
2020/05/25	46	26.32	36	26.25	26.25	10	7,963	0.13%
2020/05/22	111	27.26	116	26.66	26.55	-5	7,981	-0.06%	大買/大賣/
2020/05/21	98	26.77	92	26.60	26.60	6	7,919	0.08%
2020/05/20	61	26.24	64	26.11	26.50	-3	7,919	-0.04%
2020/05/19	142	26.07	100	25.60	25.60	42	7,963	0.53%	大買/
2020/05/18	35	26.61	40	26.82	26.45	-5	7,852	-0.06%
2020/05/15	107	27.65	202	27.30	26.90	-95	7,829	-1.21%	大買/大賣/
2020/05/14	107	29.02	53	29.05	28.95	54	7,662	0.70%	大買/
2020/05/13	33	31.87	32	32.05	32.15	1	7,332	0.01%
2020/05/12	87	31.62	76	31.74	31.60	11	7,281	0.15%
2020/05/11	64	32.07	34	31.84	31.80	30	7,263	0.41%
2020/05/08	41	32.56	51.6	32.77	32.60	-10.6	7,171	-0.15%
2020/05/07	86	32.47	44	32.45	32.40	42	7,064	0.59%
2020/05/06	27	31.64	32	31.88	31.50	-5	6,920	-0.07%
2020/05/05	55	31.64	34	31.39	31.25	21	6,857	0.31%
2020/05/04	25	30.81	71	30.70	31.70	-46	6,763	-0.68%
2020/04/30	24	29.57	30	29.89	29.80	-6	6,618	-0.09%
2020/04/29	21	29.53	11	29.45	29.50	10	6,643	0.15%
2020/04/28	28	28.59	17	29.03	29.00	11	6,557	0.17%
2020/04/27	21	28.75	10	28.85	28.70	11	6,572	0.17%
2020/04/24	38	28.81	46	28.47	28.70	-8	6,624	-0.12%
2020/04/23	17	28.06	5	27.90	27.90	12	6,657	0.18%
2020/04/22	32	27.65	57	27.56	27.95	-25	6,823	-0.37%
2020/04/21	50	27.85	12	27.75	27.40	38	6,809	0.56%
2020/04/20	2	28.28	7	28.36	28.50	-5	6,789	-0.07%
2020/04/17	5	28.60	35	28.05	27.90	-30	6,803	-0.44%
2020/04/16	15	27.34	4	26.81	27.50	11	6,668	0.16%
2020/04/15	24	27.16	11	27.13	27.05	13	6,660	0.20%
2020/04/14	35	26.88	1	26.80	26.95	34	6,646	0.51%
2020/04/13	7	26.46	1	26.60	26.40	6	6,642	0.09%
2020/04/10	11	26.95	6	26.93	26.75	5	6,658	0.08%
2020/04/09	22	26.55	36	26.45	26.55	-14	6,644	-0.21%
2020/04/08	5	26.70	29	26.21	26.50	-24	6,621	-0.36%
2020/04/07	15	26.05	16	25.74	25.95	-1	6,563	-0.02%
2020/04/06	20	24.95	0	0.00	25.20	20	6,507	0.31%
2020/04/01	5	24.60	7	24.90	25.00	-2	6,547	-0.03%
2020/03/31	25	25.32	2	24.80	24.80	23	6,578	0.35%
2020/03/30	4	24.53	3	24.40	24.70	1	6,570	0.02%
2020/03/27	7	25.06	11	24.86	24.20	-4	6,604	-0.06%
2020/03/26	5	24.10	25	23.55	24.70	-20	6,562	-0.30%
2020/03/25	10	23.49	20.6	23.71	24.10	-10.6	6,490	-0.16%
2020/03/24	0	0.00	1	21.60	22.00	-1	6,531	-0.02%
2020/03/23	8	20.45	0	0.00	20.50	8	7,082	0.11%
2020/03/20	26	21.60	17	21.75	22.05	9	7,160	0.13%
2020/03/19	18	20.73	11	20.86	20.45	7	7,299	0.10%
2020/03/18	31	23.28	1	24.15	22.70	30	7,771	0.39%
2020/03/17	18	23.92	5	23.50	23.60	13	8,393	0.15%
2020/03/16	12	24.20	7	25.01	24.15	5	8,662	0.06%
2020/03/13	49	24.27	32	24.48	25.00	17	8,620	0.20%
2020/03/12	17	27.26	15	27.72	26.90	2	8,477	0.02%
2020/03/11	49	30.21	56	30.04	28.85	-7	8,351	-0.08%
2020/03/10	4	29.59	41	29.52	30.35	-37	7,885	-0.47%
2020/03/09	28	28.36	6	27.81	27.60	22	7,583	0.29%
2020/03/06	0	0.00	2	29.10	28.95	-2	7,574	-0.03%
2020/03/05	7	29.51	2	29.58	29.55	5	7,673	0.07%
2020/03/03	13	29.05	2	29.00	28.75	11	7,675	0.14%
2020/03/02	6	27.63	32	27.83	27.70	-26	7,659	-0.34%
2020/02/27	17	29.02	0	0.00	28.80	17	7,517	0.23%
2020/02/26	40	30.13	3	29.85	29.95	37	7,476	0.49%
2020/02/25	5	30.12	2	30.10	30.50	3	7,444	0.04%
2020/02/24	3	30.50	0	0.00	30.60	3	7,402	0.04%
2020/02/21	4	31.53	0	0.00	31.25	4	7,391	0.05%
2020/02/20	6	31.98	4	32.00	31.70	2	7,391	0.03%
2020/02/18	3	31.07	5	31.12	30.90	-2	7,333	-0.03%
2020/02/17	5	31.54	7	31.48	31.30	-2	7,303	-0.03%
2020/02/14	4	31.25	7	31.12	31.20	-3	7,204	-0.04%
2020/02/13	4	30.78	8	31.06	30.70	-4	7,170	-0.06%
2020/02/12	8	31.21	6	31.43	31.25	2	7,151	0.03%
2020/02/11	22	30.56	13	30.60	30.55	9	7,125	0.13%
2020/02/10	12	29.71	0	0.00	29.85	12	7,162	0.17%
2020/02/07	5	30.34	26	30.32	30.10	-21	7,179	-0.29%
2020/02/06	25	30.58	7	31.04	31.05	18	7,142	0.25%
2020/02/05	41	29.90	1	29.70	29.55	40	7,079	0.56%
2020/02/04	13	29.68	11	29.86	29.95	2	7,032	0.03%
2020/02/03	17	28.12	17	28.10	28.20	0	7,013	0.00%
2020/01/31	21	31.80	15	30.46	30.90	6	6,876	0.09%
2020/01/30	31	31.50	21	31.65	31.50	10	6,837	0.15%
2020/01/20	3	33.95	17	34.47	35.00	-14	6,771	-0.21%
2020/01/17	11	34.28	17	34.38	34.45	-6	6,623	-0.09%
2020/01/16	7	34.53	36	33.80	34.05	-29	6,530	-0.44%
2020/01/15	0	0.00	50	32.88	32.80	-50	6,565	-0.76%
2020/01/14	3	33.10	6	33.41	33.40	-3	6,605	-0.05%
2020/01/13	0	0.00	8	33.04	33.05	-8	6,571	-0.12%
2020/01/10	11.2	31.46	17	31.84	32.00	-5.8	6,531	-0.09%
2020/01/09	19	31.78	1	32.40	32.25	18	6,546	0.27%
2020/01/08	4	31.10	0	0.00	31.00	4	6,539	0.06%
2020/01/07	12	32.32	9	31.75	31.75	3	6,547	0.05%
2020/01/06	9	32.93	14	32.94	32.90	-5	6,549	-0.08%
2020/01/03	10	33.97	31	34.27	33.50	-21	6,552	-0.32%
2020/01/02	1	34.85	0	0.00	34.90	1	6,556	0.02%
2019/12/31	0	0.00	3	34.55	34.45	-3	6,782	-0.04%
2019/12/30	10	34.42	38.2	34.87	34.70	-28.2	7,264	-0.39%
2019/12/27	3	35.03	18	34.87	34.90	-15	7,435	-0.20%
2019/12/26	8	34.56	61	34.35	34.35	-53	7,412	-0.72%
2019/12/25	7	34.62	9	34.47	34.65	-2	7,431	-0.03%
2019/12/24	24	34.95	21	35.00	34.60	3	7,637	0.04%
2019/12/23	21	35.02	18	34.68	34.60	3	7,641	0.04%
2019/12/20	19	35.51	9	35.71	35.40	10	7,599	0.13%
2019/12/19	13	35.70	0	0.00	35.85	13	7,582	0.17%
2019/12/18	66	37.30	13	37.57	36.50	53	7,469	0.71%
2019/12/17	17	36.00	19	36.13	36.55	-2	6,928	-0.03%
2019/12/16	28	35.82	17	35.96	36.55	11	6,979	0.16%
2019/12/13	74	35.93	46	35.62	35.45	28	6,843	0.41%
2019/12/12	52	35.67	68	35.89	36.55	-16	6,356	-0.25%
2019/12/11	16	33.45	75	33.52	33.25	-59	5,865	-1.01%
2019/12/10	2	32.35	6	32.04	31.85	-4	6,126	-0.07%
2019/12/09	7	31.85	0	0.00	31.95	7	6,107	0.11%
2019/12/06	0	0.00	7	31.83	31.95	-7	6,140	-0.11%
2019/12/05	2	31.53	0.1	31.35	31.30	1.9	6,179	0.03%
2019/12/04	12	30.98	0	0.00	31.00	12	6,258	0.19%
2019/12/03	1	31.70	1.7	31.95	31.95	-0.7	6,360	-0.01%
2019/12/02	3	31.97	2	32.30	32.40	1	6,477	0.02%
2019/11/29	2	31.48	2	32.25	31.25	0	6,492	0.00%
2019/11/27	2	31.55	1	31.60	31.50	1	6,959	0.01%
2019/11/26	0	0.00	2	31.60	31.35	-2	7,101	-0.03%
2019/11/25	8	31.13	11	31.32	31.35	-3	7,490	-0.04%
2019/11/22	0.3	30.70	0	0.00	30.70	0.3	7,709	0.00%
2019/11/21	1	30.55	0	0.00	31.05	1	7,757	0.01%
2019/11/20	1	30.80	5	31.00	30.80	-4	7,848	-0.05%
2019/11/19	11	31.45	0	0.00	31.20	11	7,877	0.14%
2019/11/18	1	31.35	6	31.03	31.40	-5	7,908	-0.06%
2019/11/15	10	30.22	0	0.00	30.30	10	7,937	0.13%
2019/11/13	3	30.50	1	30.30	30.10	2	8,043	0.02%
2019/11/11	58	30.26	19.3	30.23	30.05	38.7	8,124	0.48%
2019/11/08	10	29.70	0	0.00	29.75	10	8,166	0.12%
2019/11/07	22.5	30.52	22	30.40	30.40	0.5	8,300	0.01%
2019/11/06	0	0.00	6	31.41	31.50	-6	8,210	-0.07%
2019/11/05	4	30.95	19	31.10	31.00	-15	8,154	-0.18%
2019/11/04	0	0.00	11	31.30	31.25	-11	8,133	-0.14%
2019/11/01	11	31.36	0	0.00	31.35	11	8,112	0.14%
2019/10/31	10	32.07	10	32.25	31.90	0	8,095	0.00%
2019/10/30	2	31.53	0	0.00	31.70	2	8,007	0.02%
2019/10/29	2	31.53	41	31.55	31.45	-39	8,093	-0.48%
2019/10/28	11	31.40	0	0.00	31.30	11	8,060	0.14%
2019/10/25	30	31.75	0	0.00	31.75	30	8,026	0.37%
2019/10/24	12	32.55	1.6	32.10	32.05	10.5	8,025	0.13%
2019/10/23	25	32.96	11	33.47	32.90	14	8,006	0.17%
2019/10/22	7	32.31	14	32.58	32.70	-7	7,784	-0.09%
2019/10/21	1	32.05	0	0.00	32.00	1	7,753	0.01%
2019/10/18	2	31.83	1	31.80	32.05	1	7,730	0.01%
2019/10/17	2	32.30	4	31.85	31.95	-2	7,712	-0.03%
2019/10/16	5	32.43	0	0.00	31.95	5	7,634	0.07%
2019/10/15	2	31.93	3	32.20	31.85	-1	7,579	-0.01%
2019/10/14	16	32.62	24	33.20	32.65	-8	7,561	-0.11%
2019/10/09	12	32.29	6	32.38	32.55	6	7,503	0.08%
2019/10/08	11	33.21	14	32.81	32.95	-3	7,442	-0.04%
2019/10/07	21	33.61	24	33.85	33.70	-3	7,316	-0.04%
2019/10/04	14	33.28	52	33.60	32.60	-38	7,042	-0.54%
2019/10/03	28	31.99	16	31.86	32.20	12	6,547	0.18%
2019/10/02	2	30.80	37	30.70	31.20	-35	6,358	-0.55%
2019/10/01	14	30.01	5	29.77	30.75	9	6,298	0.14%
2019/09/27	60.2	30.17	9	29.92	29.25	51.2	6,219	0.82%
2019/09/26	11	32.12	0	0.00	31.15	11	5,974	0.18%
2019/09/25	1	31.40	14	31.65	31.55	-13	5,874	-0.22%
2019/09/24	8	31.70	20	31.34	31.35	-12	5,819	-0.21%
2019/09/23	7	31.43	7	31.42	31.45	0	5,755	0.00%
2019/09/20	0	0.00	2	31.08	31.00	-2	5,699	-0.04%
2019/09/19	11	30.79	3	30.82	30.80	8	5,637	0.14%
2019/09/18	6	31.91	4	31.87	31.80	2	5,465	0.04%
2019/09/17	2	31.90	3	32.45	32.20	-1	5,354	-0.02%
2019/09/16	87	30.83	83	31.10	31.50	4	5,215	0.08%
2019/09/12	71	33.01	98	33.26	31.90	-27	4,978	-0.54%
2019/09/11	1	30.85	1	30.90	31.35	0	4,353	0.00%
2019/09/10	0	0.00	9	30.93	30.95	-9	4,312	-0.21%
2019/09/09	4	30.74	4	30.76	30.80	0	4,222	0.00%
2019/09/06	12	31.42	17	31.51	31.25	-5	4,134	-0.12%
2019/09/05	5	31.11	8.1	31.17	31.50	-3.1	4,030	-0.08%
2019/09/04	20	30.92	17.1	30.98	31.00	2.9	3,879	0.07%
2019/09/03	20	30.72	14	30.55	30.50	6	3,727	0.16%
2019/09/02	1	30.25	17	30.66	31.00	-16	3,588	-0.45%
2019/08/30	28	30.52	40	30.45	29.55	-12	3,321	-0.36%
2019/08/29	16	29.62	29	29.96	29.80	-13	3,012	-0.43%
2019/08/28	42	29.41	87	29.61	29.50	-45	2,818	-1.60%
2019/08/27	22	27.99	86	27.47	28.50	-64	2,398	-2.67%
2019/08/26	9	25.82	14	26.24	26.20	-5	2,153	-0.23%
2019/08/23	15	26.75	19	26.96	26.60	-4	2,095	-0.19%
2019/08/22	12	27.15	0	0.00	27.20	12	1,993	0.60%
2019/08/21	7	27.41	17	27.16	27.10	-10	1,934	-0.52%
2019/08/20	5	27.14	11	26.89	26.85	-6	1,867	-0.32%
2019/08/19	1	26.60	3	26.82	26.50	-2	1,780	-0.11%
2019/08/16	12	26.51	8	26.40	26.70	4	1,715	0.23%
2019/08/15	4	25.66	0	0.00	25.65	4	1,647	0.24%
2019/08/14	9	26.51	18	26.71	26.15	-9	1,629	-0.55%
2019/08/13	28	25.88	3	25.80	25.85	25	1,547	1.62%
2019/08/12	6	25.89	30	25.98	26.05	-24	1,474	-1.63%
2019/08/08	1	23.40	4	23.55	23.70	-3	1,301	-0.23%
2019/08/07	3	22.80	0	0.00	22.80	3	1,305	0.23%
2019/08/06	1	21.70	0	0.00	22.65	1	1,338	0.07%
2019/08/05	4	22.79	0	0.00	22.65	4	1,377	0.29%
2019/08/02	6	23.38	0	0.00	23.35	6	1,388	0.43%
2019/07/30	11	25.88	5	25.93	25.30	6	1,276	0.47%
2019/07/29	5	26.35	0	0.00	26.35	5	1,279	0.39%
2019/07/26	6	25.68	3	25.80	25.50	3	1,267	0.24%
2019/07/25	4	25.35	6	25.78	26.20	-2	1,249	-0.16%
2019/07/24	0	0.00	26	25.19	25.45	-26	1,259	-2.06%
2019/07/23	8	25.29	2	25.05	24.75	6	1,321	0.45%
2019/07/19	2	24.80	7	24.81	24.80	-5	1,737	-0.29%
2019/07/18	2	24.53	0	0.00	24.35	2	1,761	0.11%
2019/07/17	12	24.82	4	24.86	24.80	8	1,783	0.45%
2019/07/16	1	25.30	2	24.90	25.20	-1	1,853	-0.05%
2019/07/15	10	24.00	2	24.73	24.80	8	1,896	0.42%
2019/07/09	2	23.85	3	24.10	23.65	-1	2,143	-0.05%
2019/07/08	10	24.78	4	25.13	24.40	6	2,152	0.28%
2019/07/05	5	24.10	0	0.00	24.25	5	2,148	0.23%
2019/07/04	0	0.00	1	24.05	24.20	-1	2,200	-0.05%
2019/07/03	2	23.75	0	0.00	23.70	2	2,280	0.09%
2019/07/01	0	0.00	12	24.05	24.00	-12	2,433	-0.49%
2019/06/21	4	23.55	2	23.50	23.20	2	3,481	0.06%
2019/06/20	0	0.00	1	23.50	23.50	-1	3,559	-0.03%
2019/06/19	2	23.20	0	0.00	23.20	2	3,632	0.06%
2019/06/18	3	23.65	4	23.26	22.55	-1	3,690	-0.03%
2019/06/17	0	0.00	1	23.00	23.00	-1	3,728	-0.03%
2019/06/13	0	0.00	20	22.45	22.50	-20	3,936	-0.51%
2019/06/12	1	22.55	1	22.60	22.65	0	3,981	0.00%
2019/06/11	3	22.77	3	23.07	22.55	0	4,030	0.00%
2019/06/10	10	22.20	0	0.00	22.15	10	4,165	0.24%
2019/06/05	0	0.00	2	22.45	22.50	-2	4,443	-0.05%
2019/06/04	2	22.33	5	22.44	22.20	-3	4,715	-0.06%
2019/05/31	2	22.30	2	22.45	22.70	0	5,425	0.00%
2019/05/30	4	22.13	3	22.35	22.20	1	5,487	0.02%
2019/05/29	2	21.80	3	22.00	21.90	-1	5,560	-0.02%
2019/05/28	12	22.26	1	21.90	22.20	11	5,690	0.19%
2019/05/27	19	21.93	26	21.87	22.00	-7	5,804	-0.12%
2019/05/24	2	23.00	0	0.00	22.50	2	6,110	0.03%
2019/05/23	4	22.80	2	22.35	22.45	2	6,132	0.03%
2019/05/21	5	22.64	2	23.40	23.50	3	6,338	0.05%
2019/05/20	2	23.03	3	23.08	22.75	-1	6,401	-0.02%
2019/05/17	0	0.00	2	23.80	23.10	-2	6,548	-0.03%
2019/05/16	2	23.70	0	0.00	23.45	2	6,888	0.03%
2019/05/15	5	24.20	2	24.25	24.45	3	7,065	0.04%
2019/05/14	7	22.60	4	23.15	23.50	3	7,342	0.04%
2019/05/13	12	23.55	12	23.58	23.10	0	7,348	0.00%
2019/05/10	15	25.01	17	25.18	25.00	-2	7,305	-0.03%
2019/05/09	17	25.36	5	25.17	24.85	12	7,338	0.16%
2019/05/08	31	26.01	0	0.00	25.90	31	7,342	0.42%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	8	26.42	4	26.28	26.30	4	7,357	0.05%
2019/05/03	13	27.15	15	27.33	27.30	-2	7,355	-0.03%
2019/05/02	6	27.17	2	27.15	27.20	4	7,384	0.05%
2019/04/30	0	0.00	25	26.73	27.50	-25	7,447	-0.34%
2019/04/29	23	26.63	106	26.56	26.35	-83	7,620	-1.09%	大賣/
2019/04/26	155	28.13	55	27.65	27.40	100	7,715	1.30%	大買/
2019/04/25	45	28.14	49	27.82	28.80	-4	7,619	-0.05%
2019/04/24	42	27.33	6	27.63	27.05	36	7,383	0.49%
2019/04/23	0	0.00	12	26.73	26.70	-12	7,329	-0.16%
2019/04/22	5	27.45	0	0.00	27.25	5	7,297	0.07%
2019/04/19	10	27.45	3	27.30	27.35	7	7,218	0.10%
2019/04/18	4	27.51	8	27.28	27.65	-4	7,135	-0.06%
2019/04/17	7	27.45	5	27.40	27.25	2	7,069	0.03%
2019/04/16	1	26.65	35	26.53	26.75	-34	6,965	-0.49%
2019/04/15	3	26.08	0	0.00	26.20	3	6,944	0.04%
2019/04/12	11	26.03	2	26.00	25.85	9	6,953	0.13%
2019/04/11	35	26.22	0	0.00	26.25	35	6,939	0.50%
2019/04/10	26	26.04	32	25.99	26.10	-6	6,910	-0.09%
2019/04/09	41	26.85	19	26.42	26.35	22	6,855	0.32%
2019/04/08	1	27.45	45	27.65	27.50	-44	6,773	-0.65%
2019/04/03	38	27.89	33	28.30	27.65	5	6,746	0.07%
2019/04/02	27	27.54	7	27.21	27.60	20	6,640	0.30%
2019/04/01	100	27.45	10.3	27.60	27.10	89.7	6,574	1.36%
2019/03/29	7	26.98	10	27.18	27.00	-3	6,462	-0.05%
2019/03/28	36	27.37	94	27.52	26.65	-58	6,386	-0.91%
2019/03/27	7	26.57	37	25.98	26.65	-30	5,921	-0.51%
2019/03/26	41	25.55	3	25.58	25.70	38	5,734	0.66%
2019/03/25	22	24.92	5	24.95	24.90	17	5,699	0.30%
2019/03/22	5	26.44	5	26.19	25.95	0	5,631	0.00%
2019/03/21	23	25.99	0	0.00	25.75	23	5,560	0.41%
2019/03/20	9	26.16	2	26.10	26.15	7	5,503	0.13%
2019/03/19	2	26.23	5.1	26.51	25.85	-3.1	5,469	-0.06%
2019/03/18	5	26.15	0	0.00	25.85	5	5,318	0.09%
2019/03/15	2	25.93	0	0.00	25.80	2	5,278	0.04%
2019/03/14	2	26.30	13	25.85	25.90	-11	5,241	-0.21%
2019/03/13	23	26.84	29	26.61	26.20	-6	5,226	-0.11%
2019/03/12	19	26.02	2	26.08	26.20	17	5,101	0.33%
2019/03/11	26	26.35	50	26.30	26.35	-24	5,027	-0.48%
2019/03/08	54	25.95	18	26.00	25.70	36	4,928	0.73%
2019/03/07	52	26.55	21	26.58	25.70	31	4,738	0.65%
2019/03/06	16	26.05	70	26.37	27.05	-54	4,473	-1.21%
2019/03/05	8	25.08	3	24.88	24.60	5	4,115	0.12%
2019/03/04	33	24.70	31	24.92	24.90	2	4,070	0.05%
2019/02/27	63	24.94	47	24.68	24.60	16	4,011	0.40%
2019/02/26	5	24.73	2	24.45	24.40	3	3,944	0.08%
2019/02/25	102	25.13	100	25.09	25.50	2	3,855	0.05%	大買/
2019/02/22	6	23.57	5	23.61	23.55	1	3,551	0.03%
2019/02/21	55	23.33	181	23.17	23.70	-126	3,537	-3.56%	大賣/鉅額交易
2019/02/20	92	23.97	110	24.00	23.35	-18	3,482	-0.52%	大賣/
2019/02/19	28	24.11	93	24.15	24.05	-65	3,396	-1.91%
2019/02/18	181	24.40	15	24.49	24.30	166	3,478	4.77%	大買/鉅額交易
2019/02/15	34	23.89	79	23.65	24.35	-45	3,345	-1.34%
2019/02/14	1	23.90	50	23.77	24.05	-49	3,011	-1.63%
2019/02/13	96	21.54	47	21.27	21.90	49	2,833	1.73%
2019/02/12	117	19.76	3	19.95	19.95	114	2,549	4.47%	大買/鉅額交易
2019/01/30	3	19.12	0	0.00	19.00	3	2,550	0.12%
2019/01/29	11	19.36	0	0.00	19.35	11	2,512	0.44%
2019/01/24	13	20.05	0	0.00	20.00	13	2,539	0.51%
2019/01/23	0	0.00	1	21.05	20.40	-1	2,562	-0.04%
2019/01/22	1	20.60	1	20.50	20.50	0	2,535	0.00%
2019/01/21	20	21.43	56	21.15	21.10	-36	2,467	-1.46%
2019/01/18	36	20.34	2	20.65	20.40	34	2,274	1.50%
2019/01/17	7	20.13	24	20.24	20.75	-17	2,154	-0.79%
2019/01/16	0	0.00	4	19.00	18.90	-4	2,068	-0.19%
2019/01/15	1	18.70	0	0.00	18.60	1	2,077	0.05%
2019/01/04	2	16.95	0	0.00	18.15	2	2,328	0.09%
2019/01/03	1	17.80	0	0.00	17.70	1	2,348	0.04%
2019/01/02	11	18.43	0	0.00	18.00	11	2,392	0.46%
2018/12/26	7	18.43	0	0.00	17.95	7	2,597	0.27%
2018/12/25	3	18.60	0	0.00	18.55	3	2,617	0.11%
2018/12/24	2	19.00	0	0.00	19.00	2	2,658	0.08%
2018/12/22	3	18.87	0	0.00	19.00	3	2,704	0.11%
2018/12/21	2	17.80	0	0.00	18.80	2	2,721	0.07%
2018/12/20	4	18.61	0	0.00	18.35	4	2,719	0.15%
2018/12/19	2	19.20	3	19.33	19.30	-1	2,686	-0.04%
2018/12/14	3	19.68	1	19.65	19.75	2	2,835	0.07%
2018/12/13	4	20.38	1	20.20	20.10	3	2,918	0.10%
2018/12/12	2	20.10	5	19.94	20.10	-3	2,992	-0.10%
2018/12/11	1	19.20	2	19.45	19.30	-1	3,010	-0.03%
2018/12/07	5	19.88	2	20.18	20.00	3	3,074	0.10%
2018/12/06	5	19.74	1	19.75	19.60	4	3,119	0.13%
2018/12/05	1	20.70	0	0.00	20.80	1	3,163	0.03%
2018/12/04	1	21.95	3	22.33	21.65	-2	3,257	-0.06%
2018/12/03	4	21.88	1	21.90	22.00	3	3,337	0.09%
2018/11/30	0	0.00	5	20.64	21.05	-5	3,381	-0.15%
2018/11/29	4	19.78	7	20.04	19.70	-3	3,348	-0.09%
2018/11/28	0	0.00	6	19.41	19.60	-6	3,345	-0.18%
2018/11/27	0	0.00	2	18.80	19.05	-2	3,358	-0.06%
2018/11/23	4	18.48	1	18.55	18.25	3	3,402	0.09%
2018/11/22	1	19.95	4	20.03	19.35	-3	3,399	-0.09%
2018/11/21	1	19.90	2	19.83	19.75	-1	3,432	-0.03%
2018/11/19	0	0.00	2	20.10	20.10	-2	3,601	-0.06%
2018/11/16	2	19.75	9	20.09	19.80	-7	3,801	-0.18%
2018/11/15	5	19.83	9	19.84	19.75	-4	3,829	-0.10%
2018/11/14	1	21.70	4	21.60	21.85	-3	3,746	-0.08%
2018/11/09	1	21.95	0	0.00	21.85	1	4,104	0.02%
2018/11/08	2	22.25	0	0.00	21.65	2	4,179	0.05%
2018/11/07	3	22.15	3	22.30	22.15	0	4,243	0.00%
2018/11/06	0	0.00	1	21.85	20.95	-1	4,378	-0.02%
2018/11/02	5	22.30	4	22.45	22.00	1	4,796	0.02%
2018/11/01	2	21.40	0	0.00	21.40	2	4,838	0.04%
2018/10/31	5	20.75	0	0.00	21.15	5	4,999	0.10%
2018/10/30	11	19.62	0	0.00	20.00	11	5,209	0.21%
2018/10/26	0	0.00	1	20.10	19.70	-1	5,518	-0.02%
2018/10/25	12	19.99	10	19.62	19.45	2	5,851	0.03%
2018/10/24	4	21.53	4	21.54	21.40	0	6,087	0.00%
2018/10/23	2	21.15	1	21.00	21.00	1	6,388	0.02%
2018/10/22	1	22.30	0	0.00	22.30	1	6,781	0.01%
2018/10/19	1	22.15	0	0.00	22.10	1	6,846	0.01%
2018/10/18	0	0.00	2	22.50	22.50	-2	6,943	-0.03%
2018/10/17	2	22.70	0	0.00	22.00	2	7,000	0.03%
2018/10/16	2	22.65	0	0.00	22.50	2	7,053	0.03%
2018/10/15	1	22.20	5	22.36	22.45	-4	7,126	-0.06%
2018/10/12	6	20.97	27	21.00	21.15	-21	7,200	-0.29%
2018/10/11	5	20.91	0	0.00	20.90	5	7,296	0.07%
2018/10/09	11	24.24	5	23.60	23.20	6	7,332	0.08%
2018/10/08	3	24.50	15	24.15	24.35	-12	7,428	-0.16%
2018/10/05	5	23.90	20	24.42	23.95	-15	7,481	-0.20%
2018/10/04	7	25.06	4	25.44	25.10	3	7,493	0.04%
2018/10/03	0	0.00	1	26.75	26.05	-1	7,640	-0.01%
2018/10/02	5	27.16	3	27.07	26.85	2	8,058	0.02%
2018/10/01	33	27.54	1	26.40	27.55	32	8,364	0.38%
2018/09/28	2	26.65	3	26.63	26.25	-1	8,876	-0.01%
2018/09/27	6	26.97	1	26.80	26.55	5	9,366	0.05%
2018/09/26	5	27.23	5	27.49	27.25	0	9,472	0.00%
2018/09/25	5	27.20	5	27.40	27.05	0	9,574	0.00%
2018/09/21	13	26.53	32	26.84	27.40	-19	9,650	-0.20%
2018/09/20	9	26.41	12	26.36	25.85	-3	9,843	-0.03%
2018/09/19	8	27.09	4	26.50	26.10	4	9,896	0.04%
2018/09/18	2	27.55	4	27.39	27.05	-2	10,056	-0.02%
2018/09/14	3	29.08	5	29.15	29.15	-2	10,728	-0.02%
2018/09/13	3	28.08	21	28.35	28.05	-18	11,463	-0.16%
2018/09/12	25	27.88	1	28.00	28.00	24	12,389	0.19%
2018/09/11	5	28.16	5	28.37	28.30	0	12,675	0.00%
2018/09/10	16	28.02	6	27.70	27.60	10	13,046	0.08%
2018/09/07	25	29.44	15	30.02	29.20	10	13,757	0.07%
2018/09/06	20	29.74	12	30.08	30.75	8	13,752	0.06%
2018/09/05	12	30.10	2	30.05	30.10	10	13,973	0.07%
2018/09/04	8	30.66	16	30.70	30.70	-8	14,600	-0.05%
2018/09/03	19	30.86	5	30.45	30.65	14	15,273	0.09%
2018/08/31	6	32.10	17	32.01	31.95	-11	16,229	-0.07%
2018/08/30	26	32.13	12	32.26	31.60	14	16,714	0.08%
2018/08/29	0	0.00	35	31.64	32.00	-35	16,823	-0.21%
2018/08/28	1	32.10	11	31.67	31.50	-10	17,053	-0.06%
2018/08/27	4	31.15	9	30.92	31.75	-5	17,207	-0.03%
2018/08/24	10	30.29	12	30.15	30.25	-2	17,313	-0.01%
2018/08/23	59	29.96	31	30.07	30.10	28	17,569	0.16%
2018/08/22	29	31.04	8	30.86	31.00	21	17,961	0.12%
2018/08/21	4	31.20	0	0.00	31.80	4	18,308	0.02%
2018/08/20	45	31.14	19	31.49	30.65	26	18,516	0.14%
2018/08/17	25	33.36	40	32.90	32.00	-15	18,555	-0.08%
2018/08/16	4	32.30	11	33.03	33.85	-7	18,607	-0.04%
2018/08/15	18	33.49	75	32.98	33.00	-57	18,929	-0.30%
2018/08/14	24	33.11	8	33.23	33.45	16	19,038	0.08%
2018/08/13	18	32.31	161	32.50	32.75	-143	19,633	-0.73%	大賣/鉅額交易
2018/08/10	18	34.85	22	34.81	34.20	-4	19,823	-0.02%
2018/08/09	52	35.43	43	35.30	34.75	9	19,800	0.05%
2018/08/08	45	34.86	9	34.89	34.65	36	19,775	0.18%
2018/08/07	65	35.03	19	34.96	34.60	46	19,894	0.23%
2018/08/06	40	34.98	54	35.26	35.80	-14	20,165	-0.07%
2018/08/03	42	34.50	55	34.54	33.90	-13	20,322	-0.06%
2018/08/02	30	33.45	1	34.00	33.85	29	20,373	0.14%
2018/08/01	157	35.03	16	35.49	33.80	141	20,219	0.70%	大買/鉅額交易
2018/07/31	6	33.71	18	33.76	34.40	-12	19,846	-0.06%
2018/07/30	13	33.10	31	33.20	33.40	-18	19,562	-0.09%
2018/07/27	10	32.18	100	32.35	32.65	-90	19,234	-0.47%
2018/07/26	6	30.33	9	30.49	30.30	-3	18,826	-0.02%
2018/07/25	2	30.55	12	30.45	29.80	-10	18,738	-0.05%
2018/07/24	3	28.82	18	29.68	30.00	-15	18,598	-0.08%
2018/07/23	9	28.44	13	28.66	28.80	-4	18,515	-0.02%
2018/07/20	25	28.94	6	29.32	28.35	19	18,440	0.10%
2018/07/19	14	28.78	27	29.08	29.50	-13	18,334	-0.07%
2018/07/18	40	29.47	2	29.65	28.90	38	18,219	0.21%
2018/07/17	1	31.00	3	30.85	30.45	-2	18,065	-0.01%
2018/07/16	17	31.17	10	31.22	31.45	7	17,978	0.04%
2018/07/13	15	30.53	12	30.58	30.40	3	17,879	0.02%
2018/07/12	5	30.13	10	30.06	30.10	-5	17,783	-0.03%
2018/07/11	10	30.45	7	30.93	30.00	3	17,682	0.02%
2018/07/10	44	30.48	32	30.06	30.25	12	17,478	0.07%
2018/07/09	117	32.00	64	31.58	31.40	53	17,027	0.31%	大買/
2018/07/06	47	33.97	47.4	34.31	33.60	-0.4	16,681	0.00%
2018/07/05	51	33.72	93	34.21	33.40	-42	16,143	-0.26%
2018/07/04	8	32.30	20	32.46	33.10	-12	15,637	-0.08%
2018/07/03	19	32.60	12	32.45	32.00	7	15,509	0.05%
2018/07/02	23	32.60	2	32.58	32.50	21	15,395	0.14%
2018/06/29	30	33.15	30	33.60	33.05	0	15,283	0.00%
2018/06/28	10	32.66	10	32.76	32.60	0	15,037	0.00%
2018/06/27	28	33.14	27	33.58	32.60	1	14,940	0.01%
2018/06/26	74	32.24	64	31.98	32.65	10	14,724	0.07%
2018/06/25	66	33.54	40	33.89	31.80	26	14,349	0.18%
2018/06/22	113	36.37	100.7	36.38	35.10	12.3	13,970	0.09%	大買/
2018/06/21	69	35.75	73	36.34	36.65	-4	13,198	-0.03%
2018/06/20	52	33.47	16	33.89	33.35	36	12,257	0.29%
2018/06/19	40	33.87	61	33.35	34.45	-21	11,924	-0.18%
2018/06/15	69	34.09	79	34.53	33.80	-10	11,479	-0.09%
2018/06/14	0	0.00	16.6	31.95	31.95	-16.6	10,659	-0.16%
2018/06/13	50	29.81	34.1	30.45	29.05	15.9	10,553	0.15%
2018/06/12	125	31.30	35	31.39	29.80	90	10,228	0.88%	大買/
2018/06/11	38	30.03	102	30.35	31.35	-64	9,569	-0.67%	大賣/
2018/06/08	135	29.01	66	29.09	28.50	69	8,927	0.77%	大買/
2018/06/07	20	26.57	80	27.36	28.05	-60	7,940	-0.76%
2018/06/06	31	25.50	15	25.79	25.50	16	7,438	0.22%
2018/06/05	68	25.61	25	25.96	25.55	43	7,312	0.59%
2018/06/04	27	25.38	9	25.39	25.20	18	7,085	0.25%
2018/06/01	23	25.69	16	26.05	25.75	7	6,899	0.10%
2018/05/31	25	27.35	35	27.64	26.60	-10	6,816	-0.15%
2018/05/30	56	28.15	138	28.75	28.00	-82	6,585	-1.25%	大賣/
2018/05/29	84	27.08	113	27.22	28.25	-29	5,976	-0.49%	大賣/
2018/05/28	55	26.02	53	26.19	25.70	2	5,541	0.04%
2018/05/25	24	25.66	25	26.07	25.25	-1	5,260	-0.02%
2018/05/24	5	25.30	20	25.46	25.35	-15	5,062	-0.30%
2018/05/23	37	25.46	36	26.17	25.15	1	4,873	0.02%
2018/05/22	20	24.68	16	24.31	24.50	4	4,464	0.09%
2018/05/21	113	25.51	22	25.57	25.30	91	4,290	2.12%	大買/
2018/05/18	25	23.65	155	23.60	24.05	-130	3,638	-3.57%	大賣/鉅額交易
2018/05/17	56	22.32	11	22.24	21.90	45	3,352	1.34%
2018/05/16	28	23.68	11	23.61	23.10	17	3,219	0.53%
2018/05/15	34	23.22	49	22.86	22.80	-15	2,984	-0.50%
2018/05/14	64	22.73	54	23.27	23.50	10	2,850	0.35%
2018/05/11	50	20.54	66	21.69	21.75	-16	2,402	-0.67%
2018/05/10	23	19.64	40.9	19.65	19.80	-17.9	1,999	-0.89%
2018/05/08	10	17.85	5	17.80	17.90	5	1,782	0.28%
2018/05/04	10	17.45	12	17.40	17.35	-2	1,808	-0.11%
2018/05/02	10	16.85	0	0.00	16.80	10	1,893	0.53%
2018/04/26	5	16.90	0	0.00	16.65	5	2,005	0.25%
2018/04/25	3.2	16.65	0	0.00	16.70	3.2	2,095	0.15%
2018/04/23	5	17.18	0	0.00	17.20	5	2,312	0.22%
2018/04/20	3	17.70	0	0.00	17.70	3	2,530	0.12%
2018/04/19	0	0.00	3	18.00	17.90	-3	2,824	-0.11%
2018/04/18	5	17.00	1	17.20	16.95	4	2,812	0.14%
2018/04/17	13	17.05	0	0.00	17.05	13	2,858	0.45%
2018/04/11	0	0.00	2	18.00	17.80	-2	3,481	-0.06%
2018/04/09	5	17.60	0	0.00	17.60	5	3,472	0.14%
2018/04/03	2	17.10	10	17.20	17.30	-8	3,476	-0.23%
2018/03/31	2	17.50	0	0.00	17.60	2	3,472	0.06%
2018/03/30	0	0.00	5	17.75	17.70	-5	3,542	-0.14%
2018/03/29	2	18.00	0	0.00	18.10	2	3,540	0.06%
2018/03/28	3	18.50	0	0.00	18.45	3	3,559	0.08%
2018/03/26	0	0.00	1	18.05	18.15	-1	3,557	-0.03%
2018/03/23	3	18.20	41	18.27	18.20	-38	3,551	-1.07%
2018/03/22	5	19.10	0	0.00	18.80	5	3,581	0.14%
2018/03/19	0	0.00	5	19.25	19.20	-5	3,609	-0.14%
2018/03/14	7	19.87	3	19.70	19.60	4	3,582	0.11%
2018/03/13	15	19.45	0	0.00	19.30	15	3,572	0.42%
2018/03/08	3	19.45	0	0.00	19.30	3	3,549	0.08%
2018/03/05	10	18.30	52	19.30	19.60	-42	3,454	-1.22%
2018/02/23	5	18.21	0	0.00	18.15	5	3,380	0.15%
2018/02/22	10	18.30	0	0.00	18.05	10	3,371	0.30%
2018/02/21	10	17.80	10	17.85	17.85	0	3,357	0.00%
2018/02/09	27	16.84	28	17.22	17.20	-1	3,323	-0.03%
2018/02/08	6	16.68	3.7	16.57	16.50	2.3	3,265	0.07%
2018/02/07	0	0.00	2	17.15	16.90	-2	3,256	-0.06%
2018/02/06	7	16.94	3	16.80	16.80	4	3,261	0.12%
2018/02/05	1	18.30	6	18.30	18.35	-5	3,204	-0.16%
2018/02/02	1	18.80	5	18.80	18.80	-4	3,270	-0.12%
2018/02/01	2	19.10	11	18.98	19.15	-9	3,286	-0.27%
2018/01/31	5	19.00	57	18.92	19.15	-52	3,286	-1.58%
2018/01/29	5	19.65	0.5	19.40	19.50	4.5	3,281	0.14%
2018/01/26	2	19.80	6	19.62	19.70	-4	3,279	-0.12%
2018/01/25	6	20.36	0	0.00	19.65	6	3,269	0.18%
2018/01/24	17	20.65	0	0.00	20.70	17	3,200	0.53%
2018/01/23	23	20.81	3	20.80	20.50	20	3,194	0.63%
2018/01/22	19	21.06	0	0.00	21.10	19	3,165	0.60%
2018/01/19	9	20.97	0	0.00	20.85	9	3,165	0.28%
2018/01/18	58	22.32	11	22.10	21.30	47	3,074	1.53%
2018/01/17	9	21.89	1	22.15	22.20	8	2,943	0.27%
2018/01/16	22	22.11	17	22.20	22.10	5	2,876	0.17%
2018/01/15	12	21.67	39	21.83	22.20	-27	2,692	-1.00%
2018/01/12	0	0.00	13	20.32	20.20	-13	2,478	-0.52%
2018/01/11	12	20.08	0	0.00	19.95	12	2,452	0.49%
2018/01/10	50	20.27	8	20.39	19.90	42	2,405	1.75%
2018/01/09	0	0.00	71	20.14	20.85	-71	2,221	-3.20%
2018/01/08	52	19.04	0	0.00	19.15	52	1,980	2.63%
2018/01/05	2	18.95	9	18.54	18.95	-7	1,943	-0.36%
2018/01/04	0	0.00	4	18.15	18.15	-4	1,896	-0.21%
2018/01/03	0	0.00	0.3	17.95	18.00	-0.3	1,910	-0.01%
2018/01/02	5	18.25	0	0.00	17.90	5	1,954	0.26%