漢磊 (3707)-元大-高雄券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼4.9
漲幅
-6.81%
成交量
10,203張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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	22	68.11	4	68.15	67.10	18	4,625	0.39%
2024/04/18	44	75.52	17	74.76	72.00	27	4,470	0.60%
2024/04/17	1	73.20	8.4	73.67	73.80	-7.4	3,962	-0.19%
2024/04/16	8.2	67.75	4	69.10	67.10	4.2	3,925	0.11%
2024/04/15	4	71.50	1.2	72.56	70.50	2.8	3,825	0.07%
2024/04/12	2.1	71.97	2	72.60	71.60	0.1	3,741	0.00%
2024/04/11	6	71.70	14	71.89	70.50	-8	3,656	-0.22%
2024/04/10	5.2	70.32	17	70.82	71.50	-11.9	3,535	-0.34%
2024/04/08	2.1	67.14	11	67.60	67.20	-8.9	3,322	-0.27%
2024/04/03	0	0.00	3.5	68.07	68.60	-3.5	3,261	-0.11%
2024/04/02	8.1	66.64	1.1	66.76	68.20	7	3,173	0.22%
2024/04/01	12.3	67.28	30	67.29	67.70	-17.7	2,978	-0.59%
2024/03/29	0	0.00	2.9	61.53	61.90	-2.9	2,693	-0.11%
2024/03/28	4.2	60.79	5	61.52	60.70	-0.8	2,625	-0.03%
2024/03/26	5.5	58.29	0	0.00	57.30	5.5	2,487	0.22%
2024/03/25	1	59.80	1	59.50	59.00	0	2,485	0.00%
2024/03/22	15.7	59.48	6	59.50	59.30	9.7	2,479	0.39%
2024/03/21	1.1	57.41	0	0.00	57.20	1.1	2,439	0.05%
2024/03/20	3	58.80	0	57.90	57.00	3	2,517	0.12%
2024/03/19	0.1	59.30	0	0.00	58.60	0.1	2,508	0.00%
2024/03/18	2.1	58.80	3	58.57	58.10	-0.9	2,491	-0.04%
2024/03/15	1	61.40	3	59.90	59.50	-2	2,472	-0.08%
2024/03/14	1	60.70	0	0.00	61.20	1	2,445	0.04%
2024/03/13	3	62.07	8	63.06	61.70	-5	2,402	-0.21%
2024/03/12	11	62.16	13	62.09	61.80	-2	2,320	-0.09%
2024/03/11	31	64.83	27.2	66.39	64.20	3.8	2,207	0.17%
2024/03/08	5	59.24	22	59.43	61.00	-17	1,567	-1.08%
2024/03/07	2.4	55.70	1	55.70	55.50	1.4	1,432	0.10%
2024/03/06	7.2	56.38	1.2	56.85	56.10	6	1,416	0.42%
2024/03/05	6	58.60	0	0.00	58.00	6	1,411	0.43%
2024/03/01	2	59.65	2	60.00	59.50	0	1,371	0.00%
2024/02/29	1	60.30	0.3	60.30	60.30	0.7	1,363	0.05%
2024/02/27	9	61.42	2	62.30	61.50	7	1,350	0.52%
2024/02/26	4.1	60.01	5	61.12	62.60	-0.9	1,326	-0.07%
2024/02/23	1	61.10	2	60.95	60.70	-1	1,268	-0.08%
2024/02/22	1	61.60	1	61.90	61.10	0	1,299	0.00%
2024/02/21	0	0.00	1	62.00	61.80	-1	1,315	-0.08%
2024/02/20	2	62.50	0	0.00	62.00	2	1,316	0.15%
2024/02/19	0	0.00	1	62.80	63.30	-1	1,316	-0.08%
2024/02/16	4.3	62.50	6	62.55	62.80	-1.7	1,319	-0.13%
2024/02/15	2	61.15	2	61.80	62.40	0	1,311	0.00%
2024/02/02	0	0.00	0.1	62.00	61.90	-0.1	1,279	-0.01%
2024/02/01	1	62.30	0	0.00	62.20	1	1,278	0.08%
2024/01/31	2	63.30	2	63.60	63.00	0	1,270	0.00%
2024/01/30	2	64.65	2	65.35	63.50	0	1,263	0.00%
2024/01/29	1	64.50	1	65.00	64.40	0	1,263	0.00%
2024/01/25	1	65.30	0	0.00	64.30	1	1,283	0.08%
2024/01/24	1	65.60	2	65.75	65.80	-1	1,301	-0.08%
2024/01/23	2.1	65.05	1	65.40	65.20	1.1	1,321	0.08%
2024/01/22	3	64.97	3	65.07	65.50	0	1,324	0.00%
2024/01/19	1	63.80	0	0.00	63.80	1	1,314	0.08%
2024/01/18	1	63.20	0	0.00	62.90	1	1,311	0.08%
2024/01/17	5	65.10	3	65.83	64.10	2	1,304	0.15%
2024/01/16	0	0.00	5	65.00	65.40	-5	1,291	-0.39%
2024/01/15	1	66.60	0	0.00	65.90	1	1,287	0.08%
2024/01/12	1	66.30	0	0.00	65.80	1	1,298	0.08%
2024/01/11	4	66.40	3	66.43	66.60	1	1,300	0.08%
2024/01/10	1	65.80	1	66.80	65.50	0	1,314	0.00%
2024/01/09	1	68.50	5	68.00	67.80	-4	1,287	-0.31%
2024/01/08	0	0.00	1	68.60	68.50	-1	1,277	-0.08%
2024/01/05	1	69.00	0	0.00	69.10	1	1,275	0.08%
2024/01/04	3	69.33	1	69.30	69.40	2	1,263	0.16%
2024/01/03	2	70.15	1	70.20	70.40	1	1,259	0.08%
2023/12/28	2	73.30	2	73.35	72.70	0	1,242	0.00%
2023/12/27	1	72.60	0	0.00	73.00	1	1,240	0.08%
2023/12/26	1	72.40	1	72.80	72.40	0	1,246	0.00%
2023/12/25	2	71.60	6	71.67	71.40	-4	1,247	-0.32%
2023/12/22	0	0.00	1	71.90	71.80	-1	1,268	-0.08%
2023/12/21	0	0.00	2	72.10	71.80	-2	1,315	-0.15%
2023/12/20	0	0.00	2	72.75	72.50	-2	1,324	-0.15%
2023/12/19	4	73.18	1	73.80	72.90	3	1,374	0.22%
2023/12/18	1	72.40	2	72.60	72.30	-1	1,446	-0.07%
2023/12/15	7	74.20	5	74.22	73.60	2	1,504	0.13%
2023/12/14	1	71.50	2	71.80	71.50	-1	1,432	-0.07%
2023/12/13	1	71.20	0	0.00	71.10	1	1,428	0.07%
2023/12/07	14	71.29	4	72.03	71.10	10	1,448	0.69%
2023/12/04	3	74.30	1.1	74.78	73.80	1.9	1,454	0.13%
2023/12/01	5.1	75.38	3	75.40	75.10	2.1	1,451	0.14%
2023/11/30	4.1	74.91	4	75.38	76.40	0.1	1,432	0.01%
2023/11/29	2	74.15	2	74.40	73.50	0	1,376	0.00%
2023/11/28	3	72.37	2	72.85	72.50	1	1,368	0.07%
2023/11/27	2.1	72.10	0	0.00	72.00	2.1	1,368	0.15%
2023/11/24	1	74.00	1	74.40	73.60	0	1,379	0.00%
2023/11/22	1	73.20	2	72.80	73.20	-1	1,364	-0.07%
2023/11/21	5	74.54	4	74.43	73.00	1	1,370	0.07%
2023/11/20	1	73.10	2	73.10	73.50	-1	1,372	-0.07%
2023/11/17	0	0.00	2	71.20	71.80	-2	1,356	-0.15%
2023/11/15	3	70.60	0	0.00	70.90	3	1,353	0.22%
2023/11/14	1.1	69.09	3	69.10	69.70	-1.9	1,355	-0.14%
2023/11/13	0	0.00	1	69.00	69.00	-1	1,364	-0.07%
2023/11/09	2	69.75	1	69.20	69.10	1	1,384	0.07%
2023/11/08	0	0.00	1	70.30	70.40	-1	1,410	-0.07%
2023/11/07	0	0.00	1	71.30	71.50	-1	1,424	-0.07%
2023/11/03	3	70.73	0	0.00	70.70	3	1,458	0.21%
2023/11/01	2	70.60	1	70.90	70.00	1	1,467	0.07%
2023/10/31	0	0.00	1	71.00	68.40	-1	1,451	-0.07%
2023/10/26	0	0.00	1	71.10	70.80	-1	1,490	-0.07%
2023/10/23	1	70.80	0	0.00	69.60	1	1,538	0.07%
2023/10/19	0.1	69.30	0	0.00	69.00	0.1	1,628	0.01%
2023/10/18	1	69.80	1	69.10	69.00	0	1,651	0.00%
2023/10/17	0	0.00	2.1	72.00	71.30	-2.1	1,638	-0.13%
2023/10/12	1.1	72.30	0	0.00	72.40	1.1	1,748	0.06%
2023/10/11	1	71.80	0	0.00	71.90	1	1,791	0.06%
2023/10/06	2	73.10	0	0.00	73.00	2	1,857	0.11%
2023/10/05	1	73.40	0	0.00	73.30	1	1,959	0.05%
2023/10/04	0	0.00	1	72.30	73.40	-1	2,255	-0.04%
2023/10/03	2	73.90	0	0.00	72.80	2	2,623	0.08%
2023/10/02	1.1	73.25	1	74.10	74.00	0.1	2,715	0.00%
2023/09/28	1	71.90	0	0.00	72.20	1	2,973	0.03%
2023/09/26	1.1	72.94	1	73.80	72.10	0.1	2,996	0.00%
2023/09/25	1	75.50	1	75.60	75.00	0	2,978	0.00%
2023/09/22	4	74.33	3	75.60	75.60	1	2,981	0.03%
2023/09/21	5	77.72	6	78.93	76.20	-1	2,932	-0.03%
2023/09/20	5	80.32	6	81.13	78.60	-1	2,855	-0.04%
2023/09/19	0	0.00	5	78.66	80.00	-5	2,814	-0.18%
2023/09/15	0	0.00	3	79.13	79.00	-3	2,869	-0.10%
2023/09/14	2	80.10	0	0.00	79.80	2	2,922	0.07%
2023/09/13	2	78.10	3	78.90	79.50	-1	2,937	-0.03%
2023/09/11	1	77.50	2	77.06	76.60	-1	3,187	-0.03%
2023/09/08	2	77.50	2	78.00	77.30	0	3,371	0.00%
2023/09/07	2	79.50	0	0.00	78.90	2	3,536	0.06%
2023/09/06	0	0.00	2	79.65	80.20	-2	3,622	-0.06%
2023/09/05	2	79.40	4	79.33	79.60	-2	3,637	-0.05%
2023/09/04	0	0.00	2	78.95	79.20	-2	3,667	-0.05%
2023/09/01	2	79.40	0	0.00	78.70	2	3,729	0.05%
2023/08/31	2	78.45	3	78.93	79.10	-1	3,800	-0.03%
2023/08/30	3	79.27	4	79.08	78.70	-1	3,975	-0.03%
2023/08/29	1	78.10	1	77.70	78.30	0	4,038	0.00%
2023/08/28	2	76.60	0	0.00	76.50	2	4,033	0.05%
2023/08/25	4	77.95	3	77.20	76.90	1	4,037	0.02%
2023/08/24	7.1	77.17	2	77.75	77.30	5.1	4,045	0.13%
2023/08/23	1	74.10	2	75.00	75.00	-1	4,042	-0.02%
2023/08/21	1	74.80	0	0.00	75.00	1	4,062	0.02%
2023/08/18	2	75.35	1	75.90	75.10	1	4,085	0.02%
2023/08/17	2	74.20	2	74.10	75.40	0	4,081	0.00%
2023/08/16	1	73.10	1	73.60	74.00	0	4,078	0.00%
2023/08/15	1	73.00	0	0.00	73.20	1	4,084	0.02%
2023/08/14	3	72.03	0	0.00	72.20	3	4,086	0.07%
2023/08/11	0	0.00	0.1	74.60	75.00	-0.1	4,059	0.00%
2023/08/10	1	76.20	1	76.10	75.80	0	4,061	0.00%
2023/08/09	7	77.43	0	0.00	77.50	7	4,064	0.17%
2023/08/07	1	79.50	0	0.00	79.60	1	4,103	0.02%
2023/08/04	3	78.37	0	0.00	78.30	3	4,104	0.07%
2023/08/02	2.1	78.37	0	0.00	77.70	2.1	4,126	0.05%
2023/08/01	2	79.90	1	79.80	79.70	1	4,102	0.02%
2023/07/31	2	80.80	2	79.35	79.30	0	4,107	0.00%
2023/07/28	3	81.10	3	80.97	80.80	0	4,095	0.00%
2023/07/27	2	79.80	1	79.80	79.90	1	4,088	0.02%
2023/07/26	1	79.10	1	80.20	78.80	0	4,093	0.00%
2023/07/25	1	79.00	1.2	80.76	80.80	-0.2	4,105	0.00%
2023/07/24	3.1	78.63	1	79.40	78.30	2.1	4,093	0.05%
2023/07/21	2	82.35	2	82.45	82.20	0	4,065	0.00%
2023/07/20	1.1	83.91	2	83.80	83.90	-0.9	4,107	-0.02%
2023/07/19	1.1	84.08	2	84.00	83.10	-0.9	4,145	-0.02%
2023/07/18	5	84.78	2	84.61	84.00	3	4,258	0.07%
2023/07/17	1	87.10	2.5	87.39	86.80	-1.5	4,285	-0.03%
2023/07/14	1	87.30	1.2	87.87	87.70	-0.2	4,293	0.00%
2023/07/13	2.5	88.91	3	88.23	86.60	-0.5	4,279	-0.01%
2023/07/12	2.1	89.88	5	89.54	88.40	-2.9	4,230	-0.07%
2023/07/11	21	92.82	8.9	93.41	90.50	12.1	4,143	0.29%
2023/07/10	22.8	90.92	26	91.61	90.40	-3.2	3,887	-0.08%
2023/07/07	7	87.06	3	87.37	86.70	4	3,557	0.11%
2023/07/06	17	87.75	22	87.97	88.00	-5	3,479	-0.14%
2023/07/04	1	83.10	1.4	83.64	84.20	-0.4	3,256	-0.01%
2023/07/03	0	0.00	1.1	83.23	83.10	-1.1	3,271	-0.03%
2023/06/30	0.3	83.90	0.2	84.10	83.80	0.1	3,256	0.00%
2023/06/29	1	83.90	1.1	83.89	83.30	-0.1	3,262	0.00%
2023/06/28	2	83.00	0.2	83.83	82.90	1.9	3,313	0.06%
2023/06/27	4.2	84.24	1.6	84.38	83.20	2.6	3,418	0.08%
2023/06/26	2	86.00	2	85.35	84.50	0	3,399	0.00%
2023/06/21	3	87.03	0	0.00	86.70	3	3,392	0.09%
2023/06/20	2	88.05	4.5	87.89	88.00	-2.5	3,370	-0.07%
2023/06/19	3	86.27	1	85.30	86.10	2	3,333	0.06%
2023/06/16	13.5	87.43	3	87.63	86.10	10.5	3,331	0.32%
2023/06/15	11.1	88.94	9.4	89.32	88.60	1.7	3,330	0.05%
2023/06/14	24.4	88.73	24.3	89.67	90.20	0.1	3,207	0.00%
2023/06/13	13.6	87.88	12	87.81	86.50	1.6	3,047	0.05%
2023/06/12	4	85.28	13.4	85.19	85.40	-9.4	2,895	-0.32%
2023/06/09	4	82.68	1	82.50	82.80	3	2,852	0.11%
2023/06/08	2	83.40	0.2	83.75	82.70	1.8	2,862	0.06%
2023/06/07	3.1	84.16	5.1	84.61	84.70	-2	2,898	-0.07%
2023/06/06	7	83.14	18	82.24	82.00	-11	2,862	-0.38%
2023/06/05	19.5	86.03	31	87.73	85.20	-11.5	2,812	-0.41%
2023/06/02	9	82.09	7	82.57	82.20	2	2,698	0.07%
2023/05/31	0.2	79.50	5	79.30	79.70	-4.9	2,906	-0.17%
2023/05/30	7.2	78.84	0	0.00	79.10	7.2	2,948	0.24%
2023/05/29	0	0.00	5.2	78.80	80.60	-5.2	2,940	-0.18%
2023/05/26	3	77.00	10	77.60	77.00	-7	2,935	-0.24%
2023/05/25	13	78.22	1	78.10	77.30	12	2,952	0.41%
2023/05/24	9	78.60	3	78.47	79.10	6	2,992	0.20%
2023/05/23	1	78.00	0	0.00	77.60	1	2,997	0.03%
2023/05/22	2	77.90	2	78.40	77.60	0	3,004	0.00%
2023/05/19	3	77.83	0	0.00	78.00	3	3,019	0.10%
2023/05/17	5	76.70	0	0.00	76.50	5	3,063	0.16%
2023/05/16	2	76.05	1	76.70	76.60	1	3,082	0.03%
2023/05/15	2	73.60	1	73.90	74.50	1	3,081	0.03%
2023/05/12	0	0.00	3	74.50	75.50	-3	3,123	-0.10%
2023/05/11	1	75.80	0	0.00	75.20	1	3,118	0.03%
2023/05/10	3	77.23	2	77.20	77.40	1	3,148	0.03%
2023/05/09	5.2	76.34	0	0.00	76.50	5.2	3,168	0.16%
2023/05/08	0	0.00	6	78.70	78.30	-6	3,218	-0.19%
2023/05/05	0.5	78.30	0	0.00	77.80	0.5	3,329	0.02%
2023/05/04	1	79.50	0	0.00	78.30	1	3,464	0.03%
2023/05/03	8	78.73	1	78.00	78.90	7	3,511	0.20%
2023/05/02	5	78.94	2	78.25	79.00	3	3,566	0.08%
2023/04/28	1	77.10	1	77.30	77.90	0	3,645	0.00%
2023/04/27	1	76.70	0	0.00	76.30	1	3,616	0.03%
2023/04/26	1	75.50	3	75.93	76.70	-2	3,627	-0.06%
2023/04/25	6	77.53	0	0.00	77.00	6	3,610	0.17%
2023/04/24	1	79.90	0	0.00	80.00	1	3,603	0.03%
2023/04/21	2.5	81.48	23	80.87	79.10	-20.5	3,573	-0.57%
2023/04/20	8	84.29	0	0.00	83.50	8	3,464	0.23%
2023/04/19	2	86.60	0	0.00	86.50	2	3,429	0.06%
2023/04/18	4	88.05	0	0.00	87.60	4	3,431	0.12%
2023/04/17	1	88.50	0	0.00	88.70	1	3,425	0.03%
2023/04/14	0	0.00	2	88.40	88.40	-2	3,408	-0.06%
2023/04/13	2	89.50	1	88.20	88.20	1	3,425	0.03%
2023/04/12	1	88.90	2.4	89.90	90.40	-1.4	3,410	-0.04%
2023/04/11	1	90.10	0	0.00	90.00	1	3,405	0.03%
2023/04/10	1	91.10	0	0.00	90.50	1	3,427	0.03%
2023/04/07	2	91.90	1	91.90	92.30	1	3,421	0.03%
2023/04/06	1	91.30	1	91.80	91.30	0	3,404	0.00%
2023/03/30	1	90.80	1	91.20	90.50	0	3,449	0.00%
2023/03/29	8	90.85	3	90.10	89.80	5	3,455	0.14%
2023/03/28	5.1	91.80	7	92.01	91.70	-1.9	3,436	-0.05%
2023/03/24	3	90.73	1	91.30	90.80	2	3,391	0.06%
2023/03/23	1	90.20	1	90.30	90.20	0	3,374	0.00%
2023/03/22	1	90.30	6.4	90.69	90.70	-5.4	3,380	-0.16%
2023/03/21	1.1	90.46	0	0.00	89.70	1.1	3,382	0.03%
2023/03/20	10.2	90.31	9.2	90.95	89.90	1	3,390	0.03%
2023/03/17	3	88.33	2	87.00	88.50	1	3,318	0.03%
2023/03/16	5	86.92	8.2	86.59	86.80	-3.2	3,310	-0.10%
2023/03/15	0.1	87.90	0	0.00	86.80	0.1	3,365	0.00%
2023/03/14	3.1	87.17	2	87.30	86.10	1.1	3,395	0.03%
2023/03/13	3	88.33	4	88.08	88.40	-1	3,426	-0.03%
2023/03/10	12	89.54	2	89.45	88.90	10	3,468	0.29%
2023/03/09	0	0.00	0.4	92.65	92.00	-0.4	3,536	-0.01%
2023/03/08	1.1	92.09	2	92.35	92.30	-0.9	3,547	-0.03%
2023/03/07	5.1	92.18	6.2	91.81	92.50	-1.1	3,544	-0.03%
2023/03/06	3.1	90.10	4	90.30	90.70	-0.9	3,527	-0.03%
2023/03/03	28	88.33	20	88.78	89.20	8	3,536	0.23%
2023/03/02	2	92.20	1	92.80	90.80	1	3,372	0.03%
2023/03/01	5	92.90	1	93.40	93.00	4	3,378	0.12%
2023/02/24	2.1	94.05	1	93.80	93.10	1.1	3,413	0.03%
2023/02/23	1.1	94.38	3	93.90	93.90	-1.9	3,423	-0.06%
2023/02/22	10.2	93.72	3	93.07	93.20	7.2	3,543	0.20%
2023/02/21	3	97.77	2	98.35	97.10	1	3,626	0.03%
2023/02/20	1.2	96.79	2	96.95	97.50	-0.9	3,771	-0.02%
2023/02/17	2.1	96.51	1	97.00	96.50	1.1	4,007	0.03%
2023/02/16	1	97.60	8	97.26	97.90	-7	4,067	-0.17%
2023/02/15	2.1	96.71	5	96.86	95.90	-2.9	4,178	-0.07%
2023/02/14	4	96.83	5	97.18	97.00	-1	4,192	-0.02%
2023/02/13	2.3	95.83	2	95.50	96.10	0.3	4,328	0.01%
2023/02/10	9.2	96.33	3	97.00	95.20	6.2	4,382	0.14%
2023/02/09	4	98.68	5	99.12	98.30	-1	4,372	-0.02%
2023/02/08	12.4	98.94	6.5	99.18	98.90	5.9	4,401	0.13%
2023/02/07	3.1	97.12	2.2	97.25	97.60	0.9	4,395	0.02%
2023/02/06	8.6	98.24	6.3	99.02	96.90	2.3	4,427	0.05%
2023/02/03	13	99.62	20	100.03	98.20	-7	4,387	-0.16%
2023/02/02	11	99.44	13.5	99.79	100.00	-2.5	4,351	-0.06%
2023/02/01	4.1	96.86	7	97.17	96.70	-2.9	4,263	-0.07%
2023/01/31	4.4	95.63	5	95.60	96.30	-0.6	4,303	-0.01%
2023/01/30	2	93.05	7.6	93.28	94.80	-5.6	4,295	-0.13%
2023/01/17	3.1	89.70	3	89.77	89.50	0.1	4,271	0.00%
2023/01/16	2	88.60	2	89.30	90.00	0	4,315	0.00%
2023/01/13	2.1	88.75	1	90.90	87.70	1.1	4,344	0.02%
2023/01/12	4.1	90.70	5	91.76	89.20	-0.9	4,404	-0.02%
2023/01/11	2	90.45	4	90.53	90.40	-2	4,408	-0.05%
2023/01/10	5.1	90.43	4	90.25	89.80	1.1	4,472	0.02%
2023/01/09	8	90.11	7.2	90.51	90.50	0.8	4,547	0.02%
2023/01/06	6	87.87	9.1	87.61	88.80	-3.1	4,610	-0.07%
2023/01/05	3	86.77	1	87.50	85.90	2	4,723	0.04%
2023/01/04	1	86.10	2	86.15	85.90	-1	4,801	-0.02%
2023/01/03	8	85.86	3	85.67	86.20	5	4,956	0.10%
2022/12/30	4	85.78	0	0.00	84.60	4	5,051	0.08%
2022/12/29	7	85.07	8	85.20	85.10	-1	5,112	-0.02%
2022/12/28	3.1	86.94	10	86.69	86.00	-6.9	5,227	-0.13%
2022/12/27	6.1	88.85	5	89.26	88.80	1.1	5,318	0.02%
2022/12/26	6.1	87.47	8	87.29	88.30	-2	5,391	-0.04%
2022/12/23	5.1	86.26	4	86.55	86.90	1.1	5,515	0.02%
2022/12/22	8.3	87.03	2.1	88.44	86.90	6.2	5,581	0.11%
2022/12/21	2.2	89.42	0	0.00	87.60	2.2	5,715	0.04%
2022/12/20	8.1	90.36	7.2	91.25	88.50	0.9	5,847	0.02%
2022/12/19	9.1	90.67	7.2	91.33	90.90	1.9	6,017	0.03%
2022/12/16	3.1	92.87	1	92.70	93.20	2.1	6,155	0.03%
2022/12/15	1	95.00	1	95.70	95.40	0	6,214	0.00%
2022/12/14	0	0.00	2.2	95.33	95.90	-2.2	6,247	-0.04%
2022/12/13	5	94.86	3	93.70	93.80	2	6,275	0.03%
2022/12/12	1	94.90	3	94.73	95.00	-2	6,289	-0.03%
2022/12/09	3.1	97.07	6	98.03	96.10	-2.9	6,319	-0.05%
2022/12/08	5.4	96.91	3.2	96.80	97.10	2.2	6,371	0.03%
2022/12/07	7.1	98.58	2.1	100.11	96.20	5	6,462	0.08%
2022/12/06	4.2	100.62	40	101.66	99.80	-35.8	6,454	-0.55%
2022/12/05	3.5	103.79	5	103.80	103.00	-1.5	6,541	-0.02%
2022/12/02	1.3	102.87	2	102.75	102.50	-0.7	6,546	-0.01%
2022/12/01	41.2	100.97	14.4	101.49	102.00	26.7	6,589	0.41%
2022/11/30	5.1	98.78	5.2	99.15	98.10	-0.1	6,601	0.00%
2022/11/29	1.1	97.70	2	97.94	98.30	-0.9	6,693	-0.01%
2022/11/28	13	97.39	9.1	96.71	97.80	3.9	6,786	0.06%
2022/11/25	5.4	98.00	3	96.19	96.00	2.3	6,967	0.03%
2022/11/24	4	98.83	3	99.63	98.80	1	6,996	0.01%
2022/11/23	8.1	99.16	5	100.18	98.30	3.1	7,077	0.04%
2022/11/22	7	98.67	0	0.00	98.30	7	7,184	0.10%
2022/11/21	5.5	100.04	17	100.62	100.00	-11.5	7,322	-0.16%
2022/11/18	23.5	103.00	5	102.80	99.60	18.5	7,455	0.25%
2022/11/17	4	99.28	18.4	100.26	102.00	-14.4	7,553	-0.19%
2022/11/16	20.1	99.60	19.3	99.31	98.30	0.9	7,672	0.01%
2022/11/15	17	98.09	18	98.78	101.00	-1	7,668	-0.01%
2022/11/14	10.3	94.63	9.1	95.41	95.30	1.2	8,013	0.01%
2022/11/11	17.4	96.46	8	97.63	93.60	9.4	8,238	0.11%
2022/11/10	10	93.35	13.1	93.78	93.00	-3.1	8,202	-0.04%
2022/11/09	25	93.88	21	94.05	94.30	4	8,285	0.05%
2022/11/08	13	91.82	8	92.75	90.40	5	8,385	0.06%
2022/11/07	14	90.99	15	91.29	91.10	-1	8,445	-0.01%
2022/11/04	13	89.02	17.2	90.04	91.10	-4.2	8,609	-0.05%
2022/11/03	6.1	88.29	12	89.18	89.90	-5.9	8,677	-0.07%
2022/11/02	4	89.28	12	89.39	89.40	-8	8,945	-0.09%
2022/11/01	8	87.48	8	87.88	87.70	0	8,968	0.00%
2022/10/31	6	86.63	16	86.86	87.00	-10	9,084	-0.11%
2022/10/28	6	84.45	1.1	84.17	83.90	4.9	9,165	0.05%
2022/10/27	3	83.03	10	84.44	85.90	-7	9,348	-0.07%
2022/10/26	4	82.50	4.2	82.62	81.90	-0.2	9,542	0.00%
2022/10/25	15	83.68	8	84.29	82.50	7	9,588	0.07%
2022/10/24	8	85.74	8	86.08	85.00	0	9,723	0.00%
2022/10/21	11.1	85.65	5.1	86.31	84.00	6	9,912	0.06%
2022/10/20	7.1	85.76	7.1	86.12	86.20	0	10,050	0.00%
2022/10/19	7.1	87.57	1	88.80	85.80	6.1	10,335	0.06%
2022/10/18	7	87.91	6.1	88.19	87.90	1	10,432	0.01%
2022/10/17	5.2	84.50	8.2	85.05	86.80	-3	10,554	-0.03%
2022/10/14	8.3	88.98	7.2	88.73	89.10	1.1	10,742	0.01%
2022/10/13	9.2	87.73	4	88.85	83.00	5.2	11,153	0.05%
2022/10/12	11.2	90.92	11.1	91.17	90.00	0.1	11,255	0.00%
2022/10/11	15.2	91.01	12	91.51	90.80	3.2	11,414	0.03%
2022/10/07	5.1	99.53	0	0.00	97.50	5.1	11,748	0.04%
2022/10/06	3.5	101.07	4	101.50	101.50	-0.5	11,787	0.00%
2022/10/05	3	100.64	2.5	100.71	99.80	0.5	11,825	0.00%
2022/10/04	6.5	99.12	9	98.79	101.00	-2.5	11,829	-0.02%
2022/10/03	9.4	94.92	6.4	94.86	94.80	3	12,009	0.02%
2022/09/30	11	91.90	13.2	91.37	95.00	-2.2	12,487	-0.02%
2022/09/29	8.2	92.38	7.1	92.69	91.10	1	12,909	0.01%
2022/09/28	8.3	93.81	8	93.44	90.70	0.3	13,222	0.00%
2022/09/27	9.3	98.19	10.2	98.80	99.60	-0.9	13,774	-0.01%
2022/09/26	22.3	102.70	24	100.36	98.50	-1.7	14,054	-0.01%
2022/09/23	13.1	110.28	12.2	109.16	107.00	0.9	14,215	0.01%
2022/09/22	2.5	111.76	35.3	112.24	114.00	-32.8	14,252	-0.23%
2022/09/21	2.3	110.60	1	111.00	110.00	1.3	14,266	0.01%
2022/09/20	3	111.50	5.5	112.19	113.00	-2.5	14,345	-0.02%
2022/09/19	0.1	109.09	1.2	109.50	109.50	-1.1	14,511	-0.01%
2022/09/16	5.3	110.21	4.2	110.70	109.50	1.1	14,612	0.01%
2022/09/15	7.2	113.08	5.5	113.84	111.50	1.7	14,736	0.01%
2022/09/14	8.4	110.75	7.2	109.14	114.00	1.2	14,959	0.01%
2022/09/13	8.2	112.85	3.2	113.21	111.50	5	15,080	0.03%
2022/09/12	31.2	113.30	4.3	113.38	112.50	27	15,194	0.18%
2022/09/08	15	107.30	9.1	108.55	110.00	5.9	15,217	0.04%
2022/09/07	5.1	106.39	4.1	105.93	105.00	1	15,282	0.01%
2022/09/06	7.1	108.05	13	107.15	107.00	-5.9	15,312	-0.04%
2022/09/05	15.2	112.36	12	111.04	110.50	3.2	15,354	0.02%
2022/09/02	5.1	112.78	16.2	112.98	115.00	-11.1	15,372	-0.07%
2022/09/01	10.7	114.15	11.4	115.09	113.00	-0.8	15,352	0.00%
2022/08/31	4.4	115.17	12	115.21	115.50	-7.6	15,307	-0.05%
2022/08/30	11.3	116.55	11.1	116.64	117.00	0.2	15,517	0.00%
2022/08/29	9.3	113.49	12.3	112.99	116.00	-3.1	15,566	-0.02%
2022/08/26	11.5	116.16	11.2	117.28	115.50	0.3	15,485	0.00%
2022/08/25	7.5	116.04	20.8	116.32	117.00	-13.3	15,471	-0.09%
2022/08/24	28.3	115.48	25.4	115.94	113.00	2.9	15,425	0.02%
2022/08/23	20.5	112.90	20.4	113.29	115.50	0.2	15,405	0.00%
2022/08/22	12.5	112.35	10.3	112.35	111.50	2.2	15,309	0.01%
2022/08/19	31.8	113.68	25.5	113.97	113.00	6.3	15,226	0.04%
2022/08/18	13.3	106.80	37.5	106.21	109.00	-24.1	14,800	-0.16%
2022/08/17	9.2	102.91	40.1	104.97	102.50	-30.9	14,631	-0.21%
2022/08/16	30.4	105.58	64.5	105.87	104.50	-34.1	14,638	-0.23%
2022/08/15	15.2	105.17	28.3	105.10	105.50	-13.1	14,659	-0.09%
2022/08/12	11.2	101.09	14	101.57	101.50	-2.9	14,467	-0.02%
2022/08/11	30.4	101.50	12	102.25	99.60	18.3	14,453	0.13%
2022/08/10	8	99.34	9.4	99.24	98.50	-1.4	14,537	-0.01%
2022/08/09	18.2	100.71	7.3	101.18	101.00	10.9	14,513	0.08%
2022/08/08	8.3	98.65	6.4	98.68	99.50	1.9	14,328	0.01%
2022/08/05	3.3	97.08	6	97.62	98.80	-2.7	14,409	-0.02%
2022/08/04	3.1	92.53	7.3	93.84	95.00	-4.2	14,382	-0.03%
2022/08/03	9.3	93.68	11	94.20	93.20	-1.7	14,364	-0.01%
2022/08/02	22.2	96.29	15	95.99	96.20	7.2	14,293	0.05%
2022/08/01	13.1	101.16	8	100.75	100.50	5.1	14,116	0.04%
2022/07/29	4.5	102.08	13	101.31	102.50	-8.5	14,118	-0.06%
2022/07/28	8.4	100.32	6.2	99.88	98.50	2.2	14,034	0.02%
2022/07/27	3.1	98.53	7.1	98.84	99.50	-4	13,908	-0.03%
2022/07/26	13.6	100.67	6	101.07	97.40	7.6	13,776	0.06%
2022/07/25	2	97.90	7	99.57	100.50	-5	13,539	-0.04%
2022/07/22	11	100.96	5.4	100.55	99.10	5.6	13,580	0.04%
2022/07/21	14.5	100.70	13.7	100.73	101.50	0.8	13,675	0.01%
2022/07/20	16.4	99.84	27.2	98.64	99.30	-10.8	13,520	-0.08%
2022/07/19	13.6	92.11	23.5	93.21	94.30	-10	13,162	-0.08%
2022/07/18	27.2	94.40	16	94.41	93.00	11.2	13,027	0.09%
2022/07/15	54.9	91.28	51.1	91.84	93.00	3.8	12,806	0.03%
2022/07/14	15.4	87.44	11.2	87.36	88.00	4.2	12,375	0.03%
2022/07/13	6.3	85.71	6	84.77	83.50	0.3	12,311	0.00%
2022/07/12	10.1	84.51	5	84.10	82.00	5.1	12,306	0.04%
2022/07/11	13.3	86.91	14	87.12	87.90	-0.7	12,314	-0.01%
2022/07/08	40.2	89.41	29.2	89.13	88.50	11	12,130	0.09%
2022/07/07	34.1	83.05	20.2	84.47	85.00	14	11,708	0.12%
2022/07/06	10.1	86.73	9	87.14	83.50	1.1	11,235	0.01%
2022/07/05	34.3	87.69	33.1	88.06	90.10	1.2	10,979	0.01%
2022/07/04	23.3	95.90	17.2	95.94	90.90	6.1	10,346	0.06%
2022/07/01	11.1	105.94	9.3	104.50	101.00	1.8	10,130	0.02%
2022/06/30	33.2	115.20	7	114.79	112.00	26.2	9,861	0.27%
2022/06/29	6.3	121.81	5.2	122.17	124.00	1.2	9,795	0.01%
2022/06/28	3.1	124.45	3.4	124.40	124.50	-0.3	10,015	0.00%
2022/06/27	8.4	123.51	8.5	123.16	125.00	-0.1	10,509	0.00%
2022/06/24	7.5	118.55	3.3	118.21	116.50	4.2	10,563	0.04%
2022/06/23	6	117.15	13.2	116.68	119.00	-7.2	10,810	-0.07%
2022/06/22	13.3	118.25	7.6	116.88	119.50	5.7	11,550	0.05%
2022/06/21	5.5	114.05	7.1	114.96	118.00	-1.6	11,540	-0.01%
2022/06/20	10.1	114.15	5.2	113.99	108.50	4.9	11,618	0.04%
2022/06/17	4	118.13	3	118.00	118.50	1	11,816	0.01%
2022/06/16	19.1	124.94	8	124.88	120.50	11.1	12,158	0.09%
2022/06/15	7.1	129.30	6	129.00	126.50	1.1	12,606	0.01%
2022/06/14	16.8	132.58	11.2	130.69	131.00	5.6	13,160	0.04%
2022/06/13	11.1	131.31	11.2	132.42	133.50	-0.1	13,413	0.00%
2022/06/10	8.1	133.55	4	133.25	132.50	4.1	13,626	0.03%
2022/06/09	10.1	134.08	7	133.79	134.50	3.1	13,963	0.02%
2022/06/08	11.5	133.88	14.3	134.17	133.50	-2.8	14,265	-0.02%
2022/06/07	3	130.17	8.2	129.47	130.00	-5.2	14,193	-0.04%
2022/06/06	3.2	127.04	1.3	127.12	127.00	1.9	14,134	0.01%
2022/06/02	9.6	128.78	13	128.00	127.50	-3.4	14,263	-0.02%
2022/06/01	5	126.30	6.7	127.37	126.00	-1.7	14,291	-0.01%
2022/05/31	14.7	126.68	18.1	125.92	126.50	-3.5	14,344	-0.02%
2022/05/30	8.1	123.55	7.7	123.58	125.00	0.4	14,311	0.00%
2022/05/27	4.1	120.02	2.1	120.76	119.00	2.1	14,305	0.01%
2022/05/26	15.2	120.88	7.1	121.00	119.50	8.1	14,337	0.06%
2022/05/25	5	121.10	8.3	119.12	120.50	-3.3	14,351	-0.02%
2022/05/24	5.2	118.64	5.4	120.22	115.50	-0.2	14,427	0.00%
2022/05/23	11	121.69	8.1	121.43	121.00	2.9	14,403	0.02%
2022/05/20	3	119.91	2.8	119.09	119.00	0.2	14,368	0.00%
2022/05/19	2.6	118.49	5.2	118.25	120.00	-2.6	14,446	-0.02%
2022/05/18	19.4	120.42	18	119.69	121.00	1.4	14,456	0.01%
2022/05/17	9	115.78	2.5	115.65	117.00	6.5	14,241	0.05%
2022/05/16	4.5	115.67	3.5	113.86	113.00	1	14,299	0.01%
2022/05/13	7.5	113.67	7.2	113.47	113.50	0.3	14,329	0.00%
2022/05/12	11.4	112.81	7.3	110.35	108.50	4.1	14,376	0.03%
2022/05/11	11	113.50	9.5	112.82	112.00	1.5	14,608	0.01%
2022/05/10	3.6	112.94	9.5	111.15	113.50	-5.9	14,616	-0.04%
2022/05/09	8.5	111.79	2	111.75	108.50	6.5	14,710	0.04%
2022/05/06	3	111.50	6.2	110.21	116.00	-3.2	14,893	-0.02%
2022/05/05	4.2	113.62	1	114.50	113.00	3.2	14,931	0.02%
2022/05/04	5	110.90	4	110.75	112.00	1	14,911	0.01%
2022/05/03	5	105.70	6	105.58	108.00	-1	14,981	-0.01%
2022/04/29	10	105.80	10	105.25	105.00	0	15,109	0.00%
2022/04/28	6	103.08	5	103.10	102.50	1	15,062	0.01%
2022/04/27	11	102.43	9	103.44	106.00	2	14,925	0.01%
2022/04/26	3	110.50	4	110.13	110.00	-1	14,714	-0.01%
2022/04/25	8.1	110.12	9	110.55	110.00	-1	14,715	-0.01%
2022/04/22	10	116.80	38	119.18	115.00	-28	14,672	-0.19%
2022/04/21	7	122.57	5.1	123.03	123.00	1.9	14,735	0.01%
2022/04/20	6	121.67	8.4	122.31	122.50	-2.4	14,857	-0.02%
2022/04/19	8	122.56	9	123.44	121.00	-1	15,002	-0.01%
2022/04/18	6	121.58	4	123.00	119.50	2	15,138	0.01%
2022/04/15	10.4	125.55	28	128.05	123.00	-17.6	15,233	-0.12%
2022/04/14	12.5	131.86	9	132.44	130.50	3.5	15,425	0.02%
2022/04/13	8.1	131.19	8.6	129.67	130.50	-0.5	15,411	0.00%
2022/04/12	8	127.81	4	126.75	124.50	4	15,455	0.03%
2022/04/11	14.5	127.42	9	128.11	128.50	5.5	15,497	0.04%
2022/04/08	4	125.88	7.2	126.11	128.00	-3.2	15,499	-0.02%
2022/04/07	6.5	126.54	3	125.50	124.50	3.5	15,528	0.02%
2022/04/06	3	129.67	3.5	131.07	130.50	-0.5	15,634	0.00%
2022/04/01	3.5	130.50	1.9	130.40	133.50	1.6	15,910	0.01%
2022/03/31	11.1	133.81	9.4	133.51	133.00	1.7	16,040	0.01%
2022/03/30	26.4	137.37	33.6	136.00	137.50	-7.3	15,779	-0.05%
2022/03/29	18.5	135.21	16	135.16	131.00	2.5	15,296	0.02%
2022/03/28	32.1	135.40	36.3	134.71	136.50	-4.2	15,114	-0.03%
2022/03/25	62.2	139.11	30.3	139.65	134.00	31.9	14,809	0.22%
2022/03/24	20	131.70	28.4	131.65	134.50	-8.4	14,028	-0.06%
2022/03/23	18.2	132.10	19.5	133.15	130.50	-1.3	13,891	-0.01%
2022/03/22	24.5	131.85	51	130.86	132.00	-26.5	13,907	-0.19%
2022/03/21	43.1	132.04	42	131.27	131.50	1.1	13,712	0.01%
2022/03/18	31.4	128.45	17.3	129.11	129.50	14.1	13,415	0.10%
2022/03/17	40.5	122.23	63.8	124.72	127.00	-23.3	13,097	-0.18%
2022/03/16	31.5	118.41	18.3	117.87	115.50	13.2	12,561	0.11%
2022/03/15	28	120.02	16.3	118.91	116.00	11.7	12,323	0.09%
2022/03/14	21.6	119.76	15	119.90	120.50	6.6	12,224	0.05%
2022/03/11	13	116.85	7.4	116.54	117.50	5.6	12,051	0.05%
2022/03/10	5.1	115.32	17.6	115.87	118.00	-12.5	11,755	-0.11%
2022/03/09	3.1	108.47	2	109.50	107.50	1.1	11,998	0.01%
2022/03/08	12.6	109.69	10.3	108.71	106.00	2.4	12,521	0.02%
2022/03/07	8	109.69	7	112.07	108.00	1	12,436	0.01%
2022/03/04	7.6	115.34	4.2	116.51	117.00	3.4	12,518	0.03%
2022/03/03	2	114.75	2	115.25	114.50	0	12,739	0.00%
2022/03/02	9.5	112.18	10	112.95	115.50	-0.5	12,940	0.00%
2022/03/01	2	106.25	2	109.50	111.00	0	13,007	0.00%
2022/02/25	2	105.00	4.4	105.59	107.50	-2.4	13,312	-0.02%
2022/02/24	13.4	101.38	43.1	104.22	101.00	-29.7	13,622	-0.22%
2022/02/23	43	106.99	4	107.13	107.00	39	13,708	0.28%
2022/02/22	2	108.75	0	0.00	107.00	2	14,312	0.01%
2022/02/21	4	112.75	5	113.80	113.00	-1	14,773	-0.01%
2022/02/18	4	116.50	5	117.20	117.50	-1	15,619	-0.01%
2022/02/17	4.5	116.50	18.6	117.01	116.00	-14.1	16,741	-0.08%
2022/02/16	5	116.90	19.2	116.92	116.00	-14.2	17,296	-0.08%
2022/02/15	3	117.33	2	117.00	115.00	1	17,696	0.01%
2022/02/14	11.5	116.24	20.1	114.70	114.50	-8.6	18,179	-0.05%
2022/02/11	28.7	117.53	23.1	118.63	120.50	5.6	18,412	0.03%
2022/02/10	24.1	114.79	12	113.08	113.50	12.1	18,570	0.06%
2022/02/09	24.2	114.05	17	114.15	115.50	7.2	18,977	0.04%
2022/02/08	35.1	109.70	25	108.34	109.00	10.1	19,452	0.05%
2022/02/07	11	103.82	5	104.00	106.50	6	19,958	0.03%
2022/01/26	0	0.00	3	105.33	106.00	-3	20,938	-0.01%
2022/01/25	10.1	107.01	5	107.60	105.00	5.1	22,199	0.02%
2022/01/24	6	109.92	20	107.35	112.00	-14	23,333	-0.06%
2022/01/21	4	109.14	4	109.63	107.50	0	24,393	0.00%
2022/01/20	1	112.51	4	112.50	113.00	-3	24,821	-0.01%
2022/01/19	4	113.62	3	113.17	113.00	1	25,702	0.00%
2022/01/18	31.4	117.75	2.1	119.28	116.00	29.3	27,585	0.11%
2022/01/17	2	117.50	0	0.00	118.50	2	27,949	0.01%
2022/01/14	4	113.13	17	111.85	115.50	-13	28,705	-0.05%
2022/01/13	14.1	114.68	3	114.00	114.50	11.1	29,333	0.04%
2022/01/12	5.1	117.08	2	116.75	116.50	3.1	30,283	0.01%
2022/01/11	15.5	119.41	8	118.50	117.50	7.5	31,864	0.02%
2022/01/10	17.1	122.03	13	123.43	125.50	4.1	32,869	0.01%
2022/01/07	17.1	126.06	12	127.58	123.50	5.1	33,851	0.02%
2022/01/06	3.2	133.92	9	133.11	134.00	-5.8	34,726	-0.02%
2022/01/05	18.1	135.75	4	136.00	135.00	14.1	35,729	0.04%
2022/01/04	4	142.25	1	142.00	141.00	3	36,751	0.01%
2022/01/03	10	145.85	19.1	146.45	144.50	-9.1	38,902	-0.02%
2021/12/30	9	144.89	2	143.50	143.00	7	39,815	0.02%
2021/12/29	21	147.86	14	147.86	146.00	7	40,713	0.02%
2021/12/28	50	146.45	48	145.18	145.50	2	41,252	0.00%
2021/12/27	4	142.25	27.1	142.35	144.50	-23.1	41,547	-0.06%
2021/12/24	2.1	136.38	0.1	138.50	136.00	2.1	41,792	0.00%
2021/12/23	3.1	139.49	6	139.58	138.00	-3	42,607	-0.01%
2021/12/22	1	136.00	0	0.00	136.00	1	43,380	0.00%
2021/12/21	1	135.50	2	136.25	136.00	-1	44,216	0.00%
2021/12/20	6	135.33	7	133.71	134.50	-1	45,849	0.00%
2021/12/17	10.2	137.77	29	139.34	136.50	-18.8	47,177	-0.04%
2021/12/16	28.1	141.02	22	143.50	143.00	6	48,924	0.01%
2021/12/15	10	133.50	12	136.84	137.00	-2	49,234	0.00%
2021/12/14	7	133.86	7	134.79	133.50	0	49,407	0.00%
2021/12/13	34.1	135.63	17	133.59	134.00	17.1	49,442	0.03%
2021/12/10	10	138.25	4	138.63	137.50	6	49,568	0.01%
2021/12/09	11.1	140.09	10	141.20	141.50	1.1	49,819	0.00%
2021/12/08	3.1	144.34	2	144.50	143.00	1.1	50,199	0.00%
2021/12/07	31	147.45	40	146.29	143.00	-9	50,938	-0.02%
2021/12/06	8	150.87	5.1	150.49	149.50	2.9	51,266	0.01%
2021/12/03	45	156.41	27.5	156.11	155.00	17.5	51,575	0.03%
2021/12/02	12.7	154.56	23.5	154.78	156.00	-10.8	51,503	-0.02%
2021/12/01	7.4	148.23	6	148.08	148.00	1.4	51,169	0.00%
2021/11/30	5	151.20	9.3	151.11	150.00	-4.3	51,467	-0.01%
2021/11/29	21.4	146.66	18	148.36	148.50	3.4	51,759	0.01%
2021/11/26	24	145.20	20	147.00	148.50	4	51,975	0.01%
2021/11/25	8	146.00	8	146.44	145.50	0	51,787	0.00%
2021/11/24	16.3	146.00	17	146.18	145.00	-0.7	51,859	0.00%
2021/11/23	21.2	152.44	19	151.55	147.00	2.2	51,866	0.00%
2021/11/22	12	155.88	4	155.26	153.00	8	51,979	0.02%
2021/11/19	24.6	161.06	42.5	160.51	156.00	-17.9	52,766	-0.03%
2021/11/18	50.4	160.60	23	159.13	157.00	27.4	52,749	0.05%
2021/11/17	37.6	163.64	44.7	165.78	165.50	-7.1	52,962	-0.01%
2021/11/16	47.6	166.11	53.1	164.42	159.50	-5.5	52,558	-0.01%
2021/11/15	21	155.29	29	156.26	159.00	-8	51,648	-0.02%
2021/11/12	22.1	151.66	25.5	152.45	149.00	-3.5	51,393	-0.01%
2021/11/11	50	148.07	55	148.66	151.50	-5	51,178	-0.01%
2021/11/10	15.1	143.73	16.1	143.06	145.00	-1	50,801	0.00%
2021/11/09	45.1	148.00	26	146.13	142.00	19.1	50,612	0.04%
2021/11/08	27.3	143.22	21.3	144.49	146.50	6	50,327	0.01%
2021/11/05	48.8	150.23	46.1	149.77	147.50	2.7	50,121	0.01%
2021/11/04	47.2	159.65	42.1	159.74	150.00	5.1	49,748	0.01%
2021/11/03	46.5	155.66	51.5	156.29	160.50	-5	49,363	-0.01%
2021/11/02	54.6	166.02	49.2	165.41	154.00	5.3	48,518	0.01%
2021/11/01	53.1	159.71	59.2	160.71	165.50	-6	47,371	-0.01%
2021/10/29	46.2	151.29	43	151.23	152.50	3.2	46,367	0.01%
2021/10/28	30.5	143.68	29.1	142.97	142.50	1.4	45,320	0.00%
2021/10/27	50.6	141.86	34	142.60	141.50	16.5	45,025	0.04%
2021/10/26	86.1	142.13	91.1	141.27	140.00	-5	44,406	-0.01%
2021/10/25	27.1	134.37	40	134.40	135.00	-12.9	42,768	-0.03%
2021/10/22	69	132.15	80	131.33	135.50	-11	42,815	-0.03%
2021/10/21	43	135.92	33	136.21	132.50	10	42,435	0.02%
2021/10/20	79	132.58	94.6	131.45	135.50	-15.6	42,141	-0.04%
2021/10/19	80.7	133.32	107	133.38	129.50	-26.3	41,482	-0.06%	大賣/
2021/10/18	159	127.53	132.1	127.77	132.00	26.9	40,515	0.07%	大買/大賣/
2021/10/15	18	124.42	69.1	125.51	128.50	-51.1	40,101	-0.13%
2021/10/14	50	122.26	40.5	123.33	117.00	9.5	39,579	0.02%
2021/10/13	84.5	127.03	66.3	125.13	122.00	18.2	39,274	0.05%
2021/10/12	70	126.47	104.1	126.32	128.50	-34.1	39,148	-0.09%	大賣/
2021/10/08	187.5	126.43	160.2	126.65	124.00	27.3	39,173	0.07%	大買/大賣/
2021/10/07	25.8	120.77	53	121.11	124.50	-27.3	37,710	-0.07%
2021/10/06	75.1	115.46	82	115.99	113.50	-7	37,871	-0.02%
2021/10/05	51.1	109.68	46.1	110.82	113.50	5	37,204	0.01%
2021/10/04	27	109.39	24	110.40	106.00	3	36,571	0.01%
2021/10/01	33	113.14	36.1	114.68	112.00	-3.1	36,165	-0.01%
2021/09/30	43	116.06	48	114.72	118.00	-5	36,074	-0.01%
2021/09/29	81.3	113.85	51.1	113.63	112.00	30.2	35,335	0.09%
2021/09/28	52	122.88	44.2	122.61	122.00	7.8	34,671	0.02%
2021/09/27	86.2	125.70	76	126.82	123.00	10.2	33,883	0.03%
2021/09/24	83.3	121.32	72	120.92	119.50	11.3	32,349	0.03%
2021/09/23	46.1	116.75	90.1	118.62	121.00	-44	31,055	-0.14%
2021/09/22	53.1	107.44	26.1	108.71	110.50	27	29,473	0.09%
2021/09/17	15.5	105.69	11	106.00	107.50	4.5	29,084	0.02%
2021/09/16	26.1	102.79	15	101.93	101.50	11.1	28,932	0.04%
2021/09/15	3.2	101.48	18.2	104.05	100.50	-15.1	28,857	-0.05%
2021/09/14	21	106.74	21	107.12	106.00	0	28,654	0.00%
2021/09/13	24.1	108.18	16	107.22	106.50	8.1	28,806	0.03%
2021/09/10	93	106.60	89.1	106.45	108.00	3.9	28,763	0.01%
2021/09/09	14.3	98.96	27.2	99.91	101.50	-12.9	28,549	-0.05%
2021/09/08	38	96.91	62	96.77	94.60	-24	28,436	-0.08%
2021/09/07	17	99.28	16	99.55	98.60	1	28,804	0.00%
2021/09/06	14	104.11	20	103.75	103.50	-6	29,578	-0.02%
2021/09/03	20.2	103.09	14	104.32	103.00	6.2	29,580	0.02%
2021/09/02	26.1	111.66	28	108.88	106.00	-1.9	29,540	-0.01%
2021/09/01	27	109.93	18.1	110.14	114.00	8.9	29,120	0.03%
2021/08/31	4	106.63	16.1	106.66	109.00	-12.1	28,646	-0.04%
2021/08/30	21.1	107.22	13	106.96	106.00	8.1	28,721	0.03%
2021/08/27	11	106.27	3.3	105.42	104.50	7.8	28,782	0.03%
2021/08/26	18	109.14	41.2	109.76	111.50	-23.1	29,032	-0.08%
2021/08/25	78.2	110.25	67.2	109.87	106.50	11	28,704	0.04%
2021/08/24	24.3	105.68	35.1	105.57	105.00	-10.8	27,801	-0.04%
2021/08/23	11.3	100.20	11	102.10	104.00	0.3	27,303	0.00%
2021/08/20	20	92.36	37	91.55	94.60	-17	26,844	-0.06%
2021/08/19	20	87.99	21	88.00	86.00	-1	26,642	0.00%
2021/08/18	13.3	86.82	23	87.53	89.80	-9.7	26,569	-0.04%
2021/08/17	132	89.57	114	85.92	84.50	18	26,688	0.07%	大買/大賣/
2021/08/16	20.2	89.35	17	91.36	92.00	3.2	26,509	0.01%
2021/08/13	67.4	94.27	54	91.62	90.30	13.4	26,453	0.05%
2021/08/12	14.1	95.11	15.5	95.28	95.60	-1.5	26,366	-0.01%
2021/08/11	23.2	93.47	24	92.80	93.30	-0.8	26,380	0.00%
2021/08/10	40.4	95.46	36	95.09	96.50	4.4	26,198	0.02%
2021/08/09	60.1	98.75	54	97.70	95.40	6.1	26,051	0.02%
2021/08/06	11	107.73	5.5	106.84	106.00	5.5	25,867	0.02%
2021/08/05	8.3	109.92	17.5	107.60	112.50	-9.2	25,914	-0.04%
2021/08/04	15	109.97	11	108.23	107.00	4	26,200	0.02%
2021/08/03	8.2	108.56	7	108.43	108.50	1.2	26,113	0.00%
2021/08/02	3	104.00	3	105.67	106.50	0	26,038	0.00%
2021/07/30	19	105.84	16	105.00	102.50	3	25,949	0.01%
2021/07/29	9	105.56	11	105.18	108.00	-2	25,755	-0.01%
2021/07/28	34	103.22	27	103.92	104.50	7	25,598	0.03%
2021/07/27	39	119.02	33	117.97	112.00	6	25,361	0.02%
2021/07/26	23	118.66	26.1	119.38	118.00	-3.1	25,132	-0.01%
2021/07/23	27	117.00	17.1	115.10	114.00	9.9	24,749	0.04%
2021/07/22	54.6	120.04	44.3	120.57	121.50	10.3	24,472	0.04%
2021/07/21	30	111.87	25	113.42	117.00	5	23,826	0.02%
2021/07/20	61.2	112.26	56	110.53	106.50	5.2	23,256	0.02%
2021/07/19	21.2	114.30	23	113.28	112.50	-1.8	22,976	-0.01%
2021/07/16	43.6	108.93	51.5	108.89	111.00	-7.9	22,765	-0.03%
2021/07/15	55.6	100.41	43	100.42	107.00	12.6	22,479	0.06%
2021/07/14	15	95.15	41.2	96.98	99.60	-26.2	21,925	-0.12%
2021/07/13	66.6	94.93	25.4	95.15	90.60	41.2	21,341	0.19%
2021/07/12	1	87.10	18.1	92.01	92.70	-17.1	20,269	-0.08%
2021/07/09	8	84.64	15	85.03	84.30	-7	20,067	-0.03%
2021/07/08	23	84.51	22	83.70	83.70	1	20,187	0.00%
2021/07/07	24.1	84.12	35.4	83.96	84.30	-11.3	20,213	-0.06%
2021/07/06	6	80.28	2	80.10	79.70	4	20,418	0.02%
2021/07/05	19	80.65	9	80.43	80.60	10	20,953	0.05%
2021/07/02	9.4	77.35	4.4	77.73	79.20	5	21,542	0.02%
2021/07/01	8	76.66	15	77.20	76.10	-7	22,398	-0.03%
2021/06/30	5.4	78.24	9	78.17	78.30	-3.6	23,111	-0.02%
2021/06/29	13	78.48	38	79.18	77.70	-25	23,415	-0.11%
2021/06/28	18	83.27	6	82.33	81.50	12	23,399	0.05%
2021/06/25	2	85.90	10.1	85.85	85.00	-8.1	24,037	-0.03%
2021/06/24	11	84.05	17	83.66	83.10	-6	24,507	-0.02%
2021/06/23	7.1	82.74	11.2	82.13	82.90	-4.1	24,570	-0.02%
2021/06/22	40	84.16	69.1	84.66	81.00	-29	24,919	-0.12%
2021/06/21	55	87.01	47	87.49	85.20	8	25,138	0.03%
2021/06/18	40	84.85	64	86.19	87.50	-24	25,777	-0.09%
2021/06/17	44	80.05	49	79.77	81.10	-5	25,476	-0.02%
2021/06/16	111.2	81.00	92	79.64	78.40	19.2	25,378	0.08%	大買/
2021/06/15	76	75.99	83	78.10	79.90	-7	24,755	-0.03%
2021/06/11	20.9	72.35	43.3	72.17	72.70	-22.4	23,827	-0.09%
2021/06/10	30.3	71.71	40	71.74	70.10	-9.7	23,921	-0.04%
2021/06/09	14	70.35	8.7	70.63	70.40	5.3	23,846	0.02%
2021/06/08	14.6	70.10	7	69.69	69.40	7.6	23,948	0.03%
2021/06/07	38.6	70.62	15	69.61	70.80	23.6	23,914	0.10%
2021/06/04	54.1	69.57	50.1	69.68	68.50	4.1	23,699	0.02%
2021/06/03	38.5	72.31	66	72.17	72.70	-27.6	23,504	-0.12%
2021/06/02	8.1	69.20	10	69.24	68.80	-1.9	22,927	-0.01%
2021/06/01	8.7	68.43	8	68.35	69.00	0.7	22,715	0.00%
2021/05/31	4.2	67.51	3.5	67.47	67.30	0.7	22,613	0.00%
2021/05/28	16.3	67.87	10	67.91	67.70	6.3	22,504	0.03%
2021/05/27	9.2	65.52	14.3	65.43	66.60	-5.1	22,262	-0.02%
2021/05/26	26.4	64.73	32	63.77	63.60	-5.6	22,025	-0.03%
2021/05/25	11.4	62.58	12.5	63.45	63.30	-1.1	21,986	0.00%
2021/05/24	6	57.83	14.8	57.05	59.90	-8.8	21,802	-0.04%
2021/05/21	19.2	56.03	11	56.31	56.00	8.2	22,535	0.04%
2021/05/20	6.2	55.92	15.2	55.76	55.60	-9	22,687	-0.04%
2021/05/19	14.2	54.41	12.2	54.70	54.90	2	22,627	0.01%
2021/05/18	13	52.06	17	52.56	54.00	-4	22,512	-0.02%
2021/05/17	13	50.19	8	50.01	49.15	5	22,514	0.02%
2021/05/14	34	53.99	38.2	53.69	51.80	-4.2	22,385	-0.02%
2021/05/13	31.2	55.46	15	55.34	54.80	16.2	22,250	0.07%
2021/05/12	44.7	54.79	59.8	54.50	56.00	-15.1	22,119	-0.07%
2021/05/11	15.5	55.24	10	55.14	53.60	5.5	21,817	0.03%
2021/05/10	16.1	60.06	19.2	59.93	58.80	-3.1	21,807	-0.01%
2021/05/07	9	60.19	7	61.00	61.90	2	21,825	0.01%
2021/05/06	10	58.05	5.5	58.81	58.50	4.5	21,845	0.02%
2021/05/05	5.1	61.08	6.4	61.27	58.00	-1.3	21,940	-0.01%
2021/05/04	11.1	58.87	12.8	59.53	60.80	-1.7	21,922	-0.01%
2021/05/03	23.1	63.14	21	61.67	61.60	2.1	21,814	0.01%
2021/04/29	9	65.77	16	65.31	65.10	-7	21,797	-0.03%
2021/04/28	13.3	66.90	15.1	67.48	67.30	-1.8	22,200	-0.01%
2021/04/27	6	66.23	11.5	66.74	66.20	-5.5	22,450	-0.02%
2021/04/26	17.2	68.51	0	0.00	68.20	17.2	22,748	0.08%
2021/04/23	18.3	67.39	22.2	67.84	68.70	-4	23,292	-0.02%
2021/04/22	45.2	70.74	27.7	70.68	67.10	17.6	23,909	0.07%
2021/04/21	107.5	77.25	95	76.10	74.50	12.5	24,734	0.05%	大買/
2021/04/20	104.4	75.43	73.7	75.11	74.90	30.7	24,436	0.13%	大買/
2021/04/19	17.1	70.16	31.1	70.01	70.70	-14	24,647	-0.06%
2021/04/16	10.2	69.28	16.1	69.55	68.60	-5.9	24,760	-0.02%
2021/04/15	46.1	69.43	37	68.79	68.80	9.1	24,734	0.04%
2021/04/14	9.2	68.15	8.5	66.67	68.70	0.7	24,716	0.00%
2021/04/13	11.3	69.85	11	69.87	68.00	0.3	24,676	0.00%
2021/04/12	34.2	69.52	17	71.08	68.00	17.2	24,583	0.07%
2021/04/09	70.6	75.72	52.3	75.65	75.00	18.3	24,329	0.08%
2021/04/08	80.3	72.89	83.3	72.43	74.50	-3	23,755	-0.01%
2021/04/07	47	68.56	25.1	68.41	69.00	21.9	23,064	0.09%
2021/04/06	15.3	63.29	45	63.68	65.80	-29.7	22,461	-0.13%
2021/04/01	24	60.32	16	61.01	59.90	8	21,918	0.04%
2021/03/31	13.2	59.80	9.5	60.46	59.50	3.7	21,803	0.02%
2021/03/30	41.5	60.83	38	61.15	60.90	3.5	21,724	0.02%
2021/03/29	39	58.15	58.1	58.51	59.50	-19.1	21,067	-0.09%
2021/03/26	20.2	55.29	8	55.41	55.80	12.2	20,571	0.06%
2021/03/25	26	55.04	36.4	54.90	55.40	-10.4	20,466	-0.05%
2021/03/24	49.5	55.38	63	54.67	55.00	-13.5	20,076	-0.07%
2021/03/23	63.5	55.57	44	54.29	52.00	19.5	19,449	0.10%
2021/03/22	29.3	52.43	43	53.90	56.70	-13.7	18,413	-0.07%
2021/03/19	10.2	51.95	11.5	52.25	51.60	-1.3	18,192	-0.01%
2021/03/18	3.5	51.76	20	52.03	51.80	-16.5	18,173	-0.09%
2021/03/17	3	51.53	3	51.27	50.80	0	18,553	0.00%
2021/03/16	2	52.05	2.1	52.29	50.40	-0.1	19,764	0.00%
2021/03/15	13	49.93	17.1	50.06	49.95	-4.1	20,109	-0.02%
2021/03/12	2	48.43	10	48.28	48.90	-8	20,161	-0.04%
2021/03/11	19	46.27	4	45.56	46.90	15	20,259	0.07%
2021/03/10	13	44.93	10	45.37	44.70	3	20,376	0.01%
2021/03/09	17	44.83	9	45.01	45.00	8	21,015	0.04%
2021/03/08	2.1	45.53	11	46.48	44.25	-8.9	20,995	-0.04%
2021/03/05	1	46.00	0	0.00	45.95	1	21,053	0.00%
2021/03/04	5	47.00	31	47.00	46.80	-26	21,449	-0.12%
2021/03/03	2	46.85	1	47.75	47.90	1	21,642	0.00%
2021/03/02	10	47.88	7	47.19	47.30	3	21,725	0.01%
2021/02/26	9	47.33	7	47.23	47.60	2	22,034	0.01%
2021/02/25	6	49.99	12	49.15	48.60	-6	22,532	-0.03%
2021/02/24	19	50.48	14	50.08	49.40	5	22,516	0.02%
2021/02/23	53	52.38	31	51.82	51.80	22	22,425	0.10%
2021/02/22	9	49.66	34	49.94	50.80	-25	21,548	-0.12%
2021/02/19	5	46.24	10	45.88	46.20	-5	21,195	-0.02%
2021/02/18	16.1	46.17	12	46.47	46.60	4.1	21,117	0.02%
2021/02/17	2	47.58	4	47.46	46.25	-2	21,022	-0.01%
2021/02/05	10	45.67	13	45.55	45.65	-3	20,861	-0.01%
2021/02/04	2	46.25	0	0.00	46.10	2	20,786	0.01%
2021/02/03	14	48.01	10	47.45	47.25	4	20,700	0.02%
2021/02/02	5	47.18	10	47.48	48.00	-5	20,514	-0.02%
2021/02/01	4	43.73	6	44.35	45.85	-2	20,331	-0.01%
2021/01/29	8	46.88	1	46.50	44.80	7	20,125	0.03%
2021/01/28	16	47.59	17	47.79	47.10	-1	19,980	-0.01%
2021/01/27	19	48.32	1	48.25	49.10	18	19,843	0.09%
2021/01/26	5	49.20	9	48.97	48.00	-4	19,622	-0.02%
2021/01/25	2	48.58	7	48.61	49.30	-5	19,481	-0.03%
2021/01/22	5	48.64	18	49.22	49.70	-13	19,292	-0.07%
2021/01/21	22	50.41	15	49.92	48.65	7	19,067	0.04%
2021/01/20	25	49.27	13	49.01	49.40	12	18,548	0.06%
2021/01/19	29	51.13	19	51.01	50.00	10	18,146	0.06%
2021/01/18	43	52.47	38	52.43	52.50	5	17,692	0.03%
2021/01/15	81	51.47	79	51.44	51.00	2	16,927	0.01%
2021/01/14	148.1	48.86	148	49.32	50.10	0.1	16,128	0.00%	大買/大賣/
2021/01/13	39	45.26	89	45.83	46.85	-50	14,645	-0.34%
2021/01/12	34	42.84	52	42.86	42.60	-18	14,261	-0.13%
2021/01/11	25	40.46	7	41.11	41.70	18	13,388	0.13%
2021/01/08	2.3	38.98	51	38.80	38.85	-48.7	13,094	-0.37%
2021/01/07	65	39.46	8.1	39.38	39.30	56.9	13,116	0.43%
2021/01/06	12	40.48	14	39.89	39.80	-2	13,007	-0.02%
2021/01/05	6	41.29	7	41.46	41.15	-1	12,715	-0.01%
2021/01/04	12	42.23	16	42.32	42.60	-4	12,539	-0.03%
2020/12/31	3	40.45	6	40.43	40.60	-3	12,196	-0.02%
2020/12/30	8	41.12	16	40.91	40.10	-8	12,164	-0.07%
2020/12/29	47	41.90	40	41.91	41.00	7	12,057	0.06%
2020/12/28	15	41.46	23	41.51	41.65	-8	11,676	-0.07%
2020/12/25	6.1	40.40	10	40.42	39.85	-3.9	11,341	-0.03%
2020/12/24	22	39.18	7	38.98	39.40	15	11,015	0.14%
2020/12/23	5.5	39.15	6	38.75	39.20	-0.5	10,851	0.00%
2020/12/22	2	38.08	10	38.16	37.20	-8	10,783	-0.07%
2020/12/21	11	37.59	12	37.76	37.50	-1	10,875	-0.01%
2020/12/18	3	38.38	7	38.66	38.85	-4	10,875	-0.04%
2020/12/17	8	38.16	27	37.94	38.85	-19	10,782	-0.18%
2020/12/16	5	38.27	4	38.49	38.25	1	10,654	0.01%
2020/12/15	14	38.48	13	38.76	37.70	1	10,552	0.01%
2020/12/14	43	40.28	29	40.01	40.15	14	10,345	0.14%
2020/12/11	33	39.59	54	39.40	38.80	-21	10,064	-0.21%
2020/12/10	139	41.23	117	41.39	41.10	22	9,491	0.23%	大買/大賣/
2020/12/09	44	38.09	49	38.36	39.60	-5	8,064	-0.06%
2020/12/08	7	35.59	27	36.21	36.00	-20	7,328	-0.27%
2020/12/07	23.1	35.16	32	35.38	35.20	-8.9	7,011	-0.13%
2020/12/04	34	33.75	26	33.96	34.00	8	6,711	0.12%
2020/12/03	38	34.08	46	34.44	33.45	-8	6,581	-0.12%
2020/12/02	3	32.73	4	32.68	32.65	-1	6,209	-0.02%
2020/12/01	19	32.51	28	32.51	32.30	-9	6,100	-0.15%
2020/11/30	33	33.80	78	33.17	32.85	-45	5,978	-0.75%
2020/11/27	18	32.26	58	32.41	32.30	-40	5,578	-0.72%
2020/11/26	21	31.93	12	32.22	31.95	9	5,317	0.17%
2020/11/25	80	32.11	185	31.74	32.05	-105	5,187	-2.02%	大賣/鉅額交易
2020/11/24	86	31.36	101	31.82	31.70	-15	4,817	-0.31%	大賣/
2020/11/23	13	29.90	6	29.83	29.80	7	4,219	0.17%
2020/11/20	7	29.70	5	29.36	29.65	2	4,054	0.05%
2020/11/19	10	28.30	12	28.30	28.50	-2	3,864	-0.05%
2020/11/17	2	28.48	5	28.64	28.20	-3	4,074	-0.07%
2020/11/16	21	28.25	4	28.06	28.35	17	4,401	0.39%
2020/11/12	1	28.00	1	27.65	27.65	0	4,634	0.00%
2020/11/11	0	27.85	0	0.00	27.80	0	4,737	0.00%
2020/11/10	3	27.80	13	27.74	27.65	-10	4,847	-0.21%
2020/11/09	28	27.77	0	0.00	27.85	28	4,878	0.57%
2020/11/06	1	27.70	11	27.70	27.40	-10	4,928	-0.20%
2020/11/05	3	27.58	3	27.55	27.50	0	5,017	0.00%
2020/11/04	32	27.67	19	27.60	27.50	13	5,145	0.25%
2020/11/03	2	27.25	2	27.45	27.35	0	5,208	0.00%
2020/11/02	4	26.88	1	27.10	27.00	3	5,375	0.06%
2020/10/29	7	27.48	3	27.17	27.55	4	5,763	0.07%
2020/10/28	4	28.01	2	27.65	27.65	2	5,909	0.03%
2020/10/27	2	28.15	21	28.11	28.10	-19	6,067	-0.31%
2020/10/26	2	28.65	0	0.00	28.55	2	6,239	0.03%
2020/10/23	6	28.87	10	28.83	28.95	-4	6,547	-0.06%
2020/10/22	6	29.52	4	29.33	29.00	2	7,735	0.03%
2020/10/21	4	29.28	4	29.26	29.15	0	8,049	0.00%
2020/10/20	3	29.00	30	28.91	29.05	-27	8,533	-0.32%
2020/10/19	8	28.82	14	29.02	29.15	-6	9,397	-0.06%
2020/10/16	11	29.10	1	29.10	28.55	10	10,259	0.10%
2020/10/15	1	29.25	13	28.98	29.30	-12	10,442	-0.11%
2020/10/14	3	27.85	4	27.96	28.60	-1	10,382	-0.01%
2020/10/13	21	27.94	21	27.80	27.75	0	10,652	0.00%
2020/10/12	4	28.10	0	0.00	27.95	4	11,226	0.04%
2020/10/08	0	0.00	1	28.75	28.55	-1	11,454	-0.01%
2020/10/07	3	28.57	2	28.53	29.00	1	12,293	0.01%
2020/10/06	3	28.10	5	28.28	28.15	-2	13,119	-0.02%
2020/10/05	0	0.00	1	27.80	27.85	-1	13,193	-0.01%
2020/09/30	6	27.63	5	27.76	27.85	1	13,282	0.01%
2020/09/29	1	27.75	2	27.98	27.70	-1	13,344	-0.01%
2020/09/28	4	27.75	2	27.88	28.30	2	13,463	0.01%
2020/09/25	71	28.80	10	27.64	27.50	61	13,617	0.45%
2020/09/24	11	30.09	5	29.64	29.35	6	13,724	0.04%
2020/09/23	1	29.70	2	29.90	30.00	-1	13,469	-0.01%
2020/09/22	0	0.00	15	29.32	29.35	-15	13,378	-0.11%
2020/09/21	1	29.05	0	0.00	29.00	1	13,338	0.01%
2020/09/18	2	29.60	0	0.00	29.35	2	13,345	0.01%
2020/09/17	0	0.00	5	29.67	29.60	-5	13,329	-0.04%
2020/09/16	1	29.55	7	29.44	29.10	-6	13,299	-0.05%
2020/09/15	0	0.00	6	29.26	29.00	-6	13,255	-0.05%
2020/09/14	3	29.00	45	28.90	28.90	-42	13,345	-0.31%
2020/09/11	3	28.52	1	28.50	28.35	2	13,328	0.02%
2020/09/10	1	28.55	0	0.00	28.55	1	13,336	0.01%
2020/09/09	5	28.41	3	28.70	28.90	2	13,371	0.01%
2020/09/08	8	29.04	5	28.85	28.90	3	13,385	0.02%
2020/09/07	3	29.57	14	29.41	29.35	-11	13,385	-0.08%
2020/09/04	4	27.19	5	27.15	27.60	-1	13,209	-0.01%
2020/09/03	2	27.35	15	27.51	27.25	-13	13,300	-0.10%
2020/09/02	1	27.30	2	27.40	27.30	-1	13,432	-0.01%
2020/09/01	10	26.85	1	26.90	26.85	9	13,467	0.07%
2020/08/31	0	0.00	2	26.88	26.85	-2	13,585	-0.01%
2020/08/28	1	26.70	1	26.85	26.70	0	14,029	0.00%
2020/08/27	1	26.80	2	26.80	26.75	-1	14,055	-0.01%
2020/08/26	0	0.00	3	27.15	27.10	-3	14,087	-0.02%
2020/08/25	2	26.70	8	26.82	26.75	-6	14,112	-0.04%
2020/08/24	5	26.55	1	26.70	26.55	4	14,208	0.03%
2020/08/21	6	27.21	8	26.99	27.05	-2	14,326	-0.01%
2020/08/20	22	27.72	13	28.40	27.00	9	14,302	0.06%
2020/08/19	7	29.84	8.4	29.86	30.00	-1.4	14,482	-0.01%
2020/08/18	6	30.90	0	0.00	30.40	6	15,022	0.04%
2020/08/17	5	30.30	5	30.13	30.40	0	15,120	0.00%
2020/08/13	3	29.35	0	0.00	29.00	3	15,368	0.02%
2020/08/12	8	28.84	4	29.09	29.00	4	15,414	0.03%
2020/08/11	7	29.31	3	29.05	29.05	4	15,467	0.03%
2020/08/10	5	29.48	1	29.45	29.45	4	15,465	0.03%
2020/08/07	4	30.75	3	30.63	30.60	1	15,450	0.01%
2020/08/06	6	30.55	5	30.90	30.45	1	15,867	0.01%
2020/08/05	8	31.24	4	31.40	31.10	4	15,774	0.03%
2020/08/04	4.1	31.66	10	31.60	31.60	-5.9	15,797	-0.04%
2020/08/03	6	31.42	3	31.25	31.55	3	15,611	0.02%
2020/07/31	3	32.10	2	31.75	31.65	1	15,508	0.01%
2020/07/30	60	31.91	53	31.79	31.80	7	15,356	0.05%
2020/07/29	17	31.42	5	31.69	31.95	12	15,201	0.08%
2020/07/28	47	33.28	35	33.55	30.50	12	14,897	0.08%
2020/07/27	25	31.79	20	32.23	32.80	5	13,771	0.04%
2020/07/24	41	31.43	9	31.62	31.25	32	13,310	0.24%
2020/07/23	49	32.21	60	32.11	32.40	-11	12,818	-0.09%
2020/07/22	13	30.95	63	30.85	30.85	-50	11,977	-0.42%
2020/07/21	78	29.04	72	29.66	29.05	6	11,113	0.05%
2020/07/20	1	28.75	1	28.55	28.55	0	10,922	0.00%
2020/07/17	17	29.63	18.1	28.79	28.80	-1.1	10,895	-0.01%
2020/07/16	57	29.31	63	30.04	29.90	-6	10,660	-0.06%
2020/07/15	40	28.59	9	28.59	28.15	31	10,122	0.31%
2020/07/14	44	30.03	55	30.15	29.20	-11	10,025	-0.11%
2020/07/13	38	29.11	47	29.53	29.85	-9	9,341	-0.10%
2020/07/10	3	27.18	1	26.95	27.15	2	8,774	0.02%
2020/07/08	1	27.65	3	27.52	27.45	-2	8,708	-0.02%
2020/07/07	11	27.28	0	0.00	26.95	11	8,664	0.13%
2020/07/06	61	28.01	57	27.74	27.90	4	8,586	0.05%
2020/07/03	56	26.99	59	27.56	27.50	-3	8,474	-0.04%
2020/07/02	0	0.00	5	26.00	25.95	-5	8,284	-0.06%
2020/07/01	5	25.75	0	0.00	25.90	5	8,284	0.06%
2020/06/30	1	25.90	1	25.65	25.65	0	8,290	0.00%
2020/06/29	3	25.67	0	0.00	25.60	3	8,311	0.04%
2020/06/24	19	26.50	0	0.00	26.45	19	8,315	0.23%
2020/06/23	0	0.00	10	26.20	26.30	-10	8,407	-0.12%
2020/06/22	2	26.25	1	26.10	26.15	1	8,457	0.01%
2020/06/19	11	27.02	16	26.92	26.55	-5	8,517	-0.06%
2020/06/18	5	26.31	5	26.45	26.40	0	8,458	0.00%
2020/06/17	7	26.27	20	26.25	26.25	-13	8,502	-0.15%
2020/06/16	2	26.48	3	26.53	26.60	-1	8,646	-0.01%
2020/06/15	9	26.14	4	26.06	26.10	5	8,852	0.06%
2020/06/12	5	26.24	5	26.30	26.65	0	8,997	0.00%
2020/06/11	24	27.29	18	27.78	26.80	6	9,112	0.07%
2020/06/10	5	28.13	11	27.95	27.85	-6	9,212	-0.07%
2020/06/09	14	29.19	5	28.81	28.55	9	9,325	0.10%
2020/06/08	5	28.84	4	28.86	28.80	1	9,473	0.01%
2020/06/05	9	28.63	7	28.56	28.50	2	9,803	0.02%
2020/06/04	24	29.21	13	29.20	28.65	11	9,915	0.11%
2020/06/03	3	28.33	3	28.15	28.30	0	9,533	0.00%
2020/06/02	2	28.20	8	28.18	27.90	-6	9,514	-0.06%
2020/06/01	7	28.39	2	27.98	28.00	5	9,526	0.05%
2020/05/29	9	28.18	8	27.79	27.80	1	9,546	0.01%
2020/05/28	5	28.65	9	28.52	28.20	-4	9,543	-0.04%
2020/05/27	5	28.32	4	28.41	28.20	1	9,648	0.01%
2020/05/26	61	29.43	67	28.51	28.25	-6	9,586	-0.06%
2020/05/25	4	28.29	8	28.53	29.65	-4	9,149	-0.04%
2020/05/22	5	27.70	19	27.54	27.15	-14	8,577	-0.16%
2020/05/21	19	27.03	20	27.06	27.05	-1	8,375	-0.01%
2020/05/20	18	26.60	25	26.66	26.60	-7	8,425	-0.08%
2020/05/19	5.2	26.28	5	26.00	25.80	0.2	8,255	0.00%
2020/05/18	0	0.00	2	26.25	25.90	-2	8,212	-0.02%
2020/05/15	10	25.53	4	25.70	26.20	6	8,136	0.07%
2020/05/14	2.3	25.64	2	26.30	25.55	0.3	8,251	0.00%
2020/05/13	25	26.95	14	27.35	26.70	11	8,194	0.13%
2020/05/12	10.3	26.18	5	26.08	25.70	5.3	7,714	0.07%
2020/05/11	7.2	25.87	16	25.88	26.10	-8.8	7,665	-0.11%
2020/05/08	0	0.00	1	25.25	24.85	-1	7,479	-0.01%
2020/05/07	5	25.08	4	25.11	25.10	1	7,444	0.01%
2020/05/05	0	0.00	1	25.05	24.75	-1	7,380	-0.01%
2020/05/04	1	24.70	0	0.00	24.65	1	7,405	0.01%
2020/04/30	1	25.20	15	25.09	25.10	-14	7,414	-0.19%
2020/04/29	1	25.15	0	0.00	24.75	1	7,372	0.01%
2020/04/28	2	24.90	0	0.00	24.80	2	7,370	0.03%
2020/04/27	0	0.00	1	24.80	24.65	-1	7,409	-0.01%
2020/04/23	0	0.00	10	24.65	24.65	-10	7,363	-0.14%
2020/04/22	20	24.32	38	24.51	24.55	-18	7,331	-0.25%
2020/04/21	20	24.97	10	25.85	24.85	10	7,295	0.14%
2020/04/20	15	25.69	12	25.68	25.60	3	7,285	0.04%
2020/04/17	31	26.38	0	0.00	25.70	31	7,299	0.42%
2020/04/16	13	26.78	41	26.56	26.40	-28	7,188	-0.39%
2020/04/15	2	26.15	6	26.11	26.40	-4	7,028	-0.06%
2020/04/14	23	25.14	0	0.00	24.80	23	6,732	0.34%
2020/04/10	12	25.10	30	25.30	25.00	-18	6,653	-0.27%
2020/04/09	0	0.00	1	25.95	25.20	-1	6,754	-0.01%
2020/04/08	1	25.70	0	0.00	25.95	1	6,764	0.01%
2020/04/07	0	0.00	23	25.10	25.00	-23	6,686	-0.34%
2020/04/06	0	0.00	5	24.40	24.60	-5	6,670	-0.07%
2020/04/01	4	24.30	0	0.00	24.55	4	6,830	0.06%
2020/03/31	6	24.53	100	24.21	24.25	-94	6,830	-1.38%
2020/03/30	11	24.35	1	24.35	24.70	10	6,886	0.15%
2020/03/27	105	24.42	6	24.63	24.10	99	6,853	1.44%	大買/
2020/03/26	1	23.90	3	24.08	24.30	-2	6,756	-0.03%
2020/03/25	0	0.00	14	23.77	23.70	-14	6,701	-0.21%
2020/03/24	29	23.15	4	23.04	23.00	25	6,644	0.38%
2020/03/23	2	22.30	1	22.85	22.15	1	6,714	0.01%
2020/03/20	7	24.16	17	23.48	23.85	-10	6,729	-0.15%
2020/03/19	231	22.78	30	22.65	22.50	201	6,636	3.03%	大買/鉅額交易
2020/03/18	29	25.61	15	26.08	25.00	14	6,424	0.22%
2020/03/17	14	25.96	4	25.89	25.55	10	6,298	0.16%
2020/03/16	29	26.83	49	27.09	25.40	-20	6,120	-0.33%
2020/03/13	39	24.72	6	25.38	26.80	33	5,965	0.55%
2020/03/12	14	26.20	3	26.82	26.05	11	5,737	0.19%
2020/03/11	6	27.87	42	28.15	27.40	-36	5,446	-0.66%
2020/03/10	3	27.97	18	27.18	27.50	-15	5,079	-0.30%
2020/03/09	8	27.01	0	0.00	26.30	8	4,915	0.16%
2020/03/06	3	27.45	2	27.28	27.15	1	4,854	0.02%
2020/03/05	14	27.71	21	28.19	27.60	-7	4,858	-0.14%
2020/03/04	1	27.50	11	27.39	27.75	-10	4,793	-0.21%
2020/03/03	4	27.68	55	27.32	27.25	-51	4,726	-1.08%
2020/03/02	55	27.48	199	25.51	27.60	-144	4,655	-3.09%	大賣/鉅額交易
2020/02/27	1	27.35	1	26.05	25.95	0	4,440	0.00%
2020/02/26	13	27.26	1	27.25	27.05	12	4,356	0.28%
2020/02/25	1	26.85	3	26.85	27.00	-2	4,275	-0.05%
2020/02/24	1	27.45	1	27.35	27.35	0	4,233	0.00%
2020/02/21	7	27.70	23	27.77	27.75	-16	4,182	-0.38%
2020/02/20	6	26.66	4	26.78	26.60	2	3,930	0.05%
2020/02/19	0	0.00	5	26.00	26.10	-5	3,856	-0.13%
2020/02/17	8	26.31	13	26.17	26.05	-5	3,836	-0.13%
2020/02/14	20	25.14	3	24.98	25.25	17	3,664	0.46%
2020/02/13	2	24.80	0	0.00	24.40	2	3,664	0.05%
2020/02/12	0	0.00	2	24.80	24.85	-2	3,787	-0.05%
2020/02/11	0	0.00	20	24.35	24.30	-20	3,790	-0.53%
2020/02/10	28	23.74	7	24.17	24.00	21	3,879	0.54%
2020/02/07	2	24.30	1	24.70	24.35	1	3,919	0.03%
2020/02/06	0	0.00	1	25.20	25.10	-1	3,979	-0.03%
2020/02/05	5	24.70	0	0.00	24.80	5	4,015	0.12%
2020/02/04	21	24.71	2	24.70	24.70	19	4,072	0.47%
2020/02/03	21	23.88	13	23.79	24.35	8	4,150	0.19%
2020/01/31	60	24.78	11	24.95	24.95	49	4,194	1.17%
2020/01/30	8	24.31	3	24.38	24.15	5	4,397	0.11%
2020/01/20	2	26.80	12	26.75	26.80	-10	4,625	-0.22%
2020/01/17	2	26.90	0	0.00	26.80	2	4,868	0.04%
2020/01/16	2	27.20	1	27.20	27.10	1	5,072	0.02%
2020/01/15	6	26.97	0	0.00	27.30	6	5,279	0.11%
2020/01/14	24	27.33	4	27.19	27.05	20	5,538	0.36%
2020/01/13	3	26.40	7	27.00	27.25	-4	5,853	-0.07%
2020/01/10	2	26.25	0	0.00	26.05	2	5,896	0.03%
2020/01/09	5	26.60	3	27.10	26.60	2	5,912	0.03%
2020/01/08	12	26.50	14	26.75	26.15	-2	5,949	-0.03%
2020/01/07	6	27.10	0	0.00	27.00	6	6,131	0.10%
2020/01/06	15	27.22	0	0.00	27.20	15	6,277	0.24%
2020/01/03	5	28.76	8	28.19	27.85	-3	6,359	-0.05%
2020/01/02	5	28.40	3	28.25	28.65	2	6,279	0.03%
2019/12/31	5	28.35	0	0.00	27.90	5	6,263	0.08%
2019/12/30	18	28.31	0	0.00	28.30	18	6,298	0.29%
2019/12/27	31	28.31	19	28.13	28.80	12	6,322	0.19%
2019/12/26	13	27.66	11	27.72	27.75	2	6,189	0.03%
2019/12/25	7	27.75	4	27.79	27.60	3	6,239	0.05%
2019/12/20	2	27.35	0	0.00	27.40	2	6,783	0.03%
2019/12/19	0	0.00	1	27.55	27.35	-1	6,885	-0.01%
2019/12/18	40	28.14	32	28.07	27.80	8	6,963	0.11%
2019/12/17	34	27.70	3	27.60	27.70	31	6,939	0.45%
2019/12/16	0	0.00	1	27.70	27.65	-1	7,250	-0.01%
2019/12/13	9	27.35	80	27.03	26.90	-71	7,393	-0.96%
2019/12/12	5	27.54	6	27.38	27.25	-1	7,686	-0.01%
2019/12/10	4	27.26	39	26.63	27.40	-35	7,820	-0.45%
2019/12/06	2	26.70	0	0.00	26.55	2	8,116	0.02%
2019/12/04	3	26.18	4	26.36	26.30	-1	8,824	-0.01%
2019/12/02	3	25.73	0	0.00	25.70	3	9,269	0.03%
2019/11/28	0	0.00	11	26.85	26.80	-11	9,738	-0.11%
2019/11/27	5	27.70	8	27.43	27.20	-3	10,046	-0.03%
2019/11/26	1	26.95	0	0.00	27.10	1	10,669	0.01%
2019/11/25	1	26.40	0	0.00	26.25	1	10,858	0.01%
2019/11/22	17	26.84	2	26.90	26.70	15	10,902	0.14%
2019/11/21	0	0.00	12	26.46	26.60	-12	10,956	-0.11%
2019/11/20	5	26.19	0	0.00	26.35	5	11,020	0.05%
2019/11/14	0	0.00	45	26.58	26.40	-45	11,883	-0.38%
2019/11/13	0	0.00	7	26.94	27.00	-7	11,987	-0.06%
2019/11/12	2	26.45	0	0.00	26.80	2	12,009	0.02%
2019/11/11	25	26.33	11	26.09	26.10	14	12,030	0.12%
2019/11/08	0	0.00	2	27.90	27.80	-2	11,953	-0.02%
2019/11/07	9	27.88	0	0.00	27.85	9	11,988	0.08%
2019/11/06	1	29.40	2	28.70	28.60	-1	11,956	-0.01%
2019/11/05	3	29.23	27	29.24	28.90	-24	11,967	-0.20%
2019/11/04	8	29.10	2	28.95	28.80	6	11,992	0.05%
2019/11/01	2	28.58	21	28.85	29.10	-19	12,021	-0.16%
2019/10/31	19	28.84	10	28.45	28.45	9	12,027	0.07%
2019/10/29	19	29.93	30	29.64	29.05	-11	12,127	-0.09%
2019/10/28	60	29.91	16	30.12	30.50	44	12,117	0.36%
2019/10/25	11	30.05	56	29.98	29.50	-45	12,124	-0.37%
2019/10/24	18	29.82	8	29.93	30.10	10	12,211	0.08%
2019/10/23	15	29.48	22	29.80	29.30	-7	12,519	-0.06%
2019/10/22	8	29.56	53	29.22	29.35	-45	12,728	-0.35%
2019/10/21	10	28.52	31	29.09	29.90	-21	12,456	-0.17%
2019/10/18	50	28.30	1	28.50	27.80	49	12,096	0.41%
2019/10/17	2	27.88	2	27.98	27.70	0	11,995	0.00%
2019/10/16	7	27.72	7	27.77	27.65	0	11,950	0.00%
2019/10/15	106	27.84	22	28.21	28.05	84	11,894	0.71%	大買/
2019/10/14	10	27.70	9	27.97	27.50	1	11,716	0.01%
2019/10/09	16	26.47	3	26.25	26.55	13	11,566	0.11%
2019/10/08	2	27.58	3	27.70	27.15	-1	11,500	-0.01%
2019/10/07	1	27.65	3	27.55	27.50	-2	11,646	-0.02%
2019/10/04	12	27.48	38	27.63	27.20	-26	11,606	-0.22%
2019/10/03	5	27.46	79	27.19	27.70	-74	11,556	-0.64%
2019/10/02	34	27.60	15	27.61	27.60	19	11,484	0.17%
2019/10/01	22	27.86	11	28.05	28.00	11	11,450	0.10%
2019/09/27	121	28.14	2	28.00	27.80	119	11,387	1.05%	大買/鉅額交易
2019/09/26	22	28.03	7	27.42	27.50	15	11,208	0.13%
2019/09/25	6	28.95	204	28.59	28.35	-198	10,953	-1.81%	大賣/鉅額交易
2019/09/24	20	30.19	28	30.14	29.85	-8	10,798	-0.07%
2019/09/23	8	30.53	6	30.39	30.00	2	10,717	0.02%
2019/09/20	1	30.10	2	30.30	30.20	-1	10,628	-0.01%
2019/09/19	56	30.20	19	30.31	30.05	37	10,540	0.35%
2019/09/18	33	29.66	7	29.81	29.50	26	10,244	0.25%
2019/09/17	18	29.23	28	29.47	29.50	-10	10,125	-0.10%
2019/09/16	8	27.79	12	27.84	28.15	-4	9,888	-0.04%
2019/09/12	12	28.28	4	28.28	28.05	8	9,886	0.08%
2019/09/11	20	28.20	1	28.20	28.05	19	10,039	0.19%
2019/09/10	4	29.09	7	29.57	28.80	-3	10,260	-0.03%
2019/09/09	8	29.06	2	28.75	28.95	6	10,108	0.06%
2019/09/06	105	30.24	9	30.30	29.45	96	9,927	0.97%	大買/
2019/09/05	26	29.04	26	29.20	29.60	0	9,312	0.00%
2019/09/04	121	28.67	41	28.58	28.95	80	9,063	0.88%	大買/
2019/09/03	3	28.38	9	28.18	28.05	-6	8,788	-0.07%
2019/09/02	15	27.23	13	27.35	28.35	2	8,571	0.02%
2019/08/30	47	27.42	40	27.37	26.55	7	8,235	0.09%
2019/08/29	45	27.51	45	27.28	27.00	0	7,901	0.00%
2019/08/28	4	25.61	10	26.14	26.45	-6	7,205	-0.08%
2019/08/27	0	0.00	1	24.10	24.05	-1	6,943	-0.01%
2019/08/26	0	0.00	2	23.85	23.60	-2	6,879	-0.03%
2019/08/23	0	0.00	12	24.55	24.75	-12	6,802	-0.18%
2019/08/22	40	24.60	19	24.83	24.90	21	6,713	0.31%
2019/08/21	8	24.72	19	24.45	24.50	-11	6,537	-0.17%
2019/08/20	11	23.88	0	0.00	23.65	11	6,220	0.18%
2019/08/19	26	23.99	31	24.29	24.15	-5	6,102	-0.08%
2019/08/16	3	22.13	5	23.30	23.30	-2	5,753	-0.03%
2019/08/15	0	0.00	1	21.25	21.20	-1	5,617	-0.02%
2019/08/14	2	22.10	3	22.50	21.90	-1	5,573	-0.02%
2019/08/13	9	22.23	6	22.15	22.25	3	5,500	0.05%
2019/08/12	0	0.00	28	22.05	22.00	-28	5,453	-0.51%
2019/08/08	1	22.90	0	0.00	22.65	1	5,387	0.02%
2019/08/07	10	22.54	6	22.78	22.30	4	5,328	0.08%
2019/08/06	6	22.21	3	21.30	22.90	3	5,269	0.06%
2019/08/05	17	23.52	12	22.82	22.60	5	5,168	0.10%
2019/08/02	1	23.35	3	23.15	23.50	-2	5,096	-0.04%
2019/08/01	2	23.85	0	0.00	23.80	2	5,016	0.04%
2019/07/31	2	23.53	25	23.63	24.45	-23	4,909	-0.47%
2019/07/30	30	24.19	26	23.59	23.15	4	4,722	0.08%
2019/07/29	34	25.03	33	24.93	24.35	1	4,488	0.02%
2019/07/26	52	24.13	9	24.06	24.70	43	4,170	1.03%
2019/07/25	33	23.07	18	23.41	24.00	15	3,834	0.39%
2019/07/24	2	21.78	7	22.18	22.60	-5	3,320	-0.15%
2019/07/23	0	0.00	1	20.45	20.55	-1	2,934	-0.03%
2019/07/17	2	20.60	0	0.00	20.50	2	2,941	0.07%
2019/07/15	1	21.20	0	0.00	21.20	1	2,933	0.03%
2019/07/12	0	0.00	7	21.19	21.65	-7	2,959	-0.24%
2019/07/11	5	21.37	24	21.38	21.25	-19	2,936	-0.65%
2019/07/10	0	0.00	4	20.15	20.50	-4	2,775	-0.14%
2019/07/09	1	20.15	3	20.00	19.95	-2	2,748	-0.07%
2019/07/01	0	0.00	3	20.22	20.10	-3	2,730	-0.11%
2019/06/28	11	20.08	10	20.00	19.95	1	2,714	0.04%
2019/06/27	0	0.00	1	19.65	19.75	-1	2,712	-0.04%
2019/06/26	2	19.68	2	19.65	19.60	0	2,681	0.00%
2019/06/25	8	20.59	3	20.63	20.10	5	2,652	0.19%
2019/06/24	12	20.32	15	20.15	20.50	-3	2,582	-0.12%
2019/06/21	2	20.05	1	19.90	19.90	1	2,483	0.04%
2019/06/20	6	19.58	3	19.58	19.90	3	2,370	0.13%
2019/06/19	4	19.29	2	19.50	19.60	2	2,235	0.09%
2019/06/18	8	18.79	5	18.89	19.40	3	1,976	0.15%
2019/06/10	1	15.80	3	15.83	15.80	-2	1,576	-0.13%
2019/05/30	4	16.15	2	16.05	16.10	2	1,721	0.12%
2019/05/28	0	0.00	2	15.50	15.60	-2	1,772	-0.11%
2019/05/24	0	0.00	1	15.70	15.60	-1	1,872	-0.05%
2019/05/23	2	15.75	0	0.00	15.65	2	1,897	0.11%
2019/05/22	1	16.10	0	0.00	16.25	1	1,926	0.05%
2019/05/17	1	16.80	0	0.00	16.40	1	2,215	0.05%
2019/05/16	2	17.28	0	0.00	16.85	2	2,258	0.09%
2019/05/13	3	17.60	1	17.55	17.30	2	2,856	0.07%
2019/05/09	1	17.70	0	0.00	17.60	1	3,017	0.03%
2019/05/08	0	0.00	1	18.85	18.55	-1	2,989	-0.03%
2019/05/06	1	18.80	0	0.00	18.90	1	3,136	0.03%
2019/05/03	0	0.00	1	19.70	19.55	-1	3,124	-0.03%
2019/04/29	3	19.43	0	0.00	19.25	3	3,310	0.09%
2019/04/26	1	20.35	0	0.00	20.25	1	3,277	0.03%
2019/04/22	1	21.50	0	0.00	21.25	1	3,282	0.03%
2019/04/19	1	21.00	1	20.85	21.35	0	3,256	0.00%
2019/04/18	3	21.70	7	21.44	20.75	-4	3,262	-0.12%
2019/04/16	5	21.55	0	0.00	21.60	5	3,211	0.16%
2019/04/12	1	20.60	0	0.00	20.50	1	3,240	0.03%
2019/04/09	0	0.00	2	22.05	21.75	-2	3,241	-0.06%
2019/04/08	8	21.83	0	0.00	21.65	8	3,257	0.25%
2019/04/03	0	0.00	3	21.52	21.60	-3	3,245	-0.09%
2019/04/02	1	21.45	0	0.00	21.35	1	3,254	0.03%
2019/04/01	4	21.31	1	21.45	21.35	3	3,261	0.09%
2019/03/29	1	20.60	0	0.00	20.65	1	3,233	0.03%
2019/03/28	0	0.00	1	20.50	20.50	-1	3,297	-0.03%
2019/03/27	2	20.25	0	0.00	20.20	2	3,380	0.06%
2019/03/22	0	0.00	1	21.55	21.40	-1	3,485	-0.03%
2019/03/20	0	0.00	2	21.45	21.30	-2	3,649	-0.05%
2019/03/19	0	0.00	2	21.55	21.30	-2	3,906	-0.05%
2019/03/18	0	0.00	23	21.00	21.55	-23	3,966	-0.58%
2019/03/14	1	20.85	0	0.00	20.85	1	4,097	0.02%
2019/03/13	2	21.60	2	21.48	21.40	0	4,328	0.00%
2019/03/12	0	0.00	2	21.90	21.90	-2	4,769	-0.04%
2019/03/11	2	21.53	2	21.53	21.50	0	5,268	0.00%
2019/03/08	0	0.00	4	21.15	21.25	-4	5,379	-0.07%
2019/03/07	4	22.10	0	0.00	21.60	4	5,422	0.07%
2019/03/06	0	0.00	1	22.50	22.30	-1	5,524	-0.02%
2019/03/05	2	22.33	2	22.30	22.20	0	5,688	0.00%
2019/03/04	2	22.50	0	0.00	22.50	2	5,975	0.03%
2019/02/26	3	22.78	1	23.15	22.75	2	6,373	0.03%
2019/02/25	2	22.90	1	22.75	22.75	1	6,677	0.01%
2019/02/22	1	23.00	3	23.08	23.00	-2	6,778	-0.03%
2019/02/21	1	23.10	8	23.23	23.30	-7	6,803	-0.10%
2019/02/20	18	23.95	12	23.64	23.50	6	6,788	0.09%
2019/02/19	0	0.00	1	22.65	23.00	-1	6,648	-0.02%
2019/02/18	4	22.91	1	23.45	22.80	3	6,605	0.05%
2019/02/15	11	22.56	2	22.65	22.65	9	6,562	0.14%
2019/02/14	1	23.10	5	23.51	23.10	-4	6,546	-0.06%
2019/02/13	12	22.85	11	22.99	23.45	1	6,366	0.02%
2019/02/12	5	21.91	8	21.93	21.90	-3	6,143	-0.05%
2019/02/11	6	21.15	11	21.47	21.40	-5	6,069	-0.08%
2019/01/30	1	20.55	0	0.00	20.30	1	6,027	0.02%
2019/01/28	2	20.95	3	21.02	20.70	-1	6,058	-0.02%
2019/01/25	19	20.86	17	20.90	20.50	2	6,080	0.03%
2019/01/23	2	20.00	0	0.00	20.20	2	6,287	0.03%
2019/01/21	3	20.73	7	20.72	20.85	-4	6,329	-0.06%
2019/01/17	1	19.60	0	0.00	19.45	1	6,309	0.02%
2019/01/16	3	19.60	5	19.80	19.90	-2	6,329	-0.03%
2019/01/15	10	19.31	0	0.00	19.65	10	6,317	0.16%
2019/01/11	0	0.00	1	19.25	19.20	-1	6,338	-0.02%
2019/01/09	1	19.65	0	0.00	19.70	1	6,369	0.02%
2019/01/08	1	19.30	0	0.00	19.35	1	6,461	0.02%
2019/01/04	5	18.29	2	18.70	18.80	3	6,548	0.05%
2019/01/03	2	19.55	1	19.90	19.55	1	6,558	0.02%
2018/12/28	1	20.30	0	0.00	20.15	1	6,672	0.01%
2018/12/27	3	20.63	2	20.55	20.25	1	6,771	0.01%
2018/12/26	4	19.90	0	0.00	19.85	4	6,784	0.06%
2018/12/25	1	19.95	2	20.00	20.00	-1	6,833	-0.01%
2018/12/24	2	20.58	0	0.00	20.50	2	6,844	0.03%
2018/12/21	0	0.00	2	20.50	20.75	-2	6,891	-0.03%
2018/12/20	2	19.90	0	0.00	20.00	2	6,910	0.03%
2018/12/19	0	0.00	1	21.15	20.75	-1	6,866	-0.01%
2018/12/18	0	0.00	1	21.05	20.85	-1	6,933	-0.01%
2018/12/14	1	21.40	0	0.00	21.60	1	7,092	0.01%
2018/12/13	3	22.17	0	0.00	22.10	3	7,128	0.04%
2018/12/12	27	22.86	31	22.90	22.85	-4	7,105	-0.06%
2018/12/11	3	22.20	2	21.95	21.75	1	7,057	0.01%
2018/12/10	1	22.30	1	22.75	22.05	0	7,070	0.00%
2018/12/07	3	22.88	0	0.00	22.60	3	7,085	0.04%
2018/12/06	3	23.07	0	0.00	22.20	3	7,191	0.04%
2018/12/05	33	24.62	10	23.80	24.00	23	7,061	0.33%
2018/12/04	14	23.47	18	24.23	24.50	-4	6,721	-0.06%
2018/12/03	6	22.61	6	22.60	22.50	0	6,286	0.00%
2018/11/30	3	21.92	2	21.93	22.00	1	6,189	0.02%
2018/11/29	3	22.45	6	22.15	21.90	-3	6,162	-0.05%
2018/11/28	10	22.60	7	22.66	22.25	3	6,052	0.05%
2018/11/27	4	22.23	7	22.55	22.25	-3	5,919	-0.05%
2018/11/26	12	22.06	7	21.74	21.60	5	5,645	0.09%
2018/11/23	21	21.59	27	22.00	21.70	-6	5,570	-0.11%
2018/11/22	13	20.84	8	20.96	21.15	5	5,292	0.09%
2018/11/21	5	20.35	13	20.04	20.55	-8	4,970	-0.16%
2018/11/20	6	18.99	10	18.91	18.70	-4	4,900	-0.08%
2018/11/19	0	0.00	1	18.45	18.85	-1	4,902	-0.02%
2018/11/16	2	18.60	1	18.90	18.15	1	4,942	0.02%
2018/11/14	10	18.40	10	18.30	18.25	0	5,017	0.00%
2018/11/13	0	0.00	0.1	18.60	18.60	-0.1	5,141	0.00%
2018/11/09	3	17.98	2	18.20	18.25	1	5,191	0.02%
2018/11/08	5	18.02	0	0.00	18.00	5	5,248	0.10%
2018/11/07	2	18.85	3	18.77	18.60	-1	5,226	-0.02%
2018/11/06	0	0.00	2	17.60	17.40	-2	5,254	-0.04%
2018/11/05	4	18.21	1	18.15	18.20	3	5,307	0.06%
2018/11/02	4	18.53	2	18.35	18.35	2	5,323	0.04%
2018/11/01	5	18.29	4	18.20	17.70	1	5,296	0.02%
2018/10/31	0	0.00	10	17.48	17.50	-10	5,205	-0.19%
2018/10/30	0	0.00	6	15.85	15.95	-6	5,117	-0.12%
2018/10/29	0	0.00	3	16.52	16.10	-3	5,175	-0.06%
2018/10/26	4	15.93	1	16.25	15.65	3	5,221	0.06%
2018/10/25	10	16.44	0	0.00	16.15	10	5,225	0.19%
2018/10/24	5	17.91	1	18.05	17.90	4	5,183	0.08%
2018/10/23	4	18.76	0	0.00	18.35	4	5,214	0.08%
2018/10/22	0	0.00	1	19.15	19.10	-1	5,280	-0.02%
2018/10/19	2	18.63	1	18.60	18.60	1	5,440	0.02%
2018/10/18	0	0.00	1	19.60	19.45	-1	5,478	-0.02%
2018/10/17	8	19.49	6	20.03	19.45	2	5,542	0.04%
2018/10/16	4	19.96	6	19.97	19.50	-2	5,573	-0.04%
2018/10/15	0	0.00	3	18.98	19.10	-3	5,654	-0.05%
2018/10/12	23	19.10	18	18.62	19.30	5	5,774	0.09%
2018/10/11	2	18.03	5	18.20	18.00	-3	5,828	-0.05%
2018/10/09	2	20.25	1	20.25	20.00	1	5,909	0.02%
2018/10/08	2	20.20	1	20.55	20.70	1	6,010	0.02%
2018/10/05	6	20.61	2	20.73	20.30	4	6,078	0.07%
2018/10/04	1	21.95	0	0.00	21.95	1	6,039	0.02%
2018/10/03	3	22.93	1	22.00	22.30	2	6,180	0.03%
2018/10/02	1	23.65	1	23.70	23.40	0	6,413	0.00%
2018/10/01	0	0.00	23	23.66	23.85	-23	6,568	-0.35%
2018/09/28	0	0.00	12	23.69	23.70	-12	6,784	-0.18%
2018/09/27	4	23.69	0	0.00	23.30	4	6,877	0.06%
2018/09/26	1	23.70	0	0.00	24.00	1	7,020	0.01%
2018/09/25	20	24.00	1	24.20	23.65	19	7,080	0.27%
2018/09/21	16	23.99	17	24.00	23.95	-1	7,036	-0.01%
2018/09/20	11	23.34	2	23.15	23.15	9	6,984	0.13%
2018/09/19	6	24.05	1	24.25	23.10	5	7,126	0.07%
2018/09/18	1	23.45	12	23.25	23.00	-11	7,137	-0.15%
2018/09/17	5	23.79	1	24.30	24.20	4	7,271	0.06%
2018/09/14	10	21.80	1	23.25	23.25	9	7,240	0.12%
2018/09/13	1	21.40	2	21.30	21.15	-1	7,349	-0.01%
2018/09/12	8	20.35	5	20.50	20.10	3	7,544	0.04%
2018/09/11	5	22.26	2	22.85	22.10	3	7,600	0.04%
2018/09/10	4	22.58	34	23.26	22.45	-30	7,871	-0.38%
2018/09/07	9	25.48	3	25.23	24.90	6	7,830	0.08%
2018/09/06	1	26.75	0	0.00	26.65	1	7,859	0.01%
2018/09/05	4	26.81	0	0.00	26.80	4	8,060	0.05%
2018/09/04	0	0.00	3	27.05	27.50	-3	8,353	-0.04%
2018/09/03	5	27.19	0	0.00	26.85	5	8,584	0.06%
2018/08/30	0	0.00	2	28.58	28.10	-2	8,737	-0.02%
2018/08/28	0	0.00	1	28.15	28.05	-1	8,965	-0.01%
2018/08/27	10	28.23	5	28.22	28.55	5	9,101	0.05%
2018/08/24	4	27.04	2	26.85	27.25	2	9,575	0.02%
2018/08/23	0	0.00	2	27.50	28.00	-2	10,673	-0.02%
2018/08/22	1	26.90	0	0.00	27.15	1	11,758	0.01%
2018/08/21	5	27.50	0	0.00	27.25	5	13,147	0.04%
2018/08/20	10	27.13	11	27.30	27.40	-1	13,469	-0.01%
2018/08/17	2	29.55	22	28.88	28.90	-20	14,306	-0.14%
2018/08/16	5	28.72	5	28.87	29.25	0	14,575	0.00%
2018/08/15	10	29.20	1	30.40	28.95	9	14,843	0.06%
2018/08/14	1	30.35	1	30.80	30.75	0	14,865	0.00%
2018/08/13	12	29.37	8	28.99	29.90	4	14,941	0.03%
2018/08/09	11	30.94	7	30.41	30.60	4	14,955	0.03%
2018/08/08	9	31.14	0	0.00	31.00	9	15,330	0.06%
2018/08/07	0	0.00	2	32.10	31.45	-2	15,401	-0.01%
2018/08/06	2	31.75	0	0.00	31.45	2	15,710	0.01%
2018/08/03	6	31.71	18	31.68	32.35	-12	15,863	-0.08%
2018/08/02	16	31.66	2	31.88	31.35	14	15,852	0.09%
2018/08/01	3	33.15	0	0.00	33.20	3	15,913	0.02%
2018/07/31	1	34.20	6	33.71	33.65	-5	16,055	-0.03%
2018/07/30	10	33.65	3	33.63	33.65	7	16,049	0.04%
2018/07/27	5	35.25	0	0.00	35.00	5	16,001	0.03%
2018/07/26	1	35.40	4	35.35	35.40	-3	15,934	-0.02%
2018/07/25	1	34.40	1	34.30	33.90	0	15,759	0.00%
2018/07/24	4	34.24	4	34.38	34.10	0	15,688	0.00%
2018/07/23	2	32.10	2	32.83	33.80	0	15,617	0.00%
2018/07/20	4	34.34	7	34.43	33.55	-3	15,562	-0.02%
2018/07/19	1	33.25	14	33.70	34.15	-13	15,410	-0.08%
2018/07/18	18	32.50	30	33.67	32.50	-12	15,296	-0.08%
2018/07/17	2	33.90	0	0.00	34.05	2	15,193	0.01%
2018/07/16	9	35.46	4	35.65	35.70	5	15,078	0.03%
2018/07/13	4	35.38	6	34.99	34.55	-2	15,044	-0.01%
2018/07/12	1	34.45	12	34.42	34.45	-11	14,942	-0.07%
2018/07/11	24	34.46	10	33.70	34.55	14	14,897	0.09%
2018/07/10	18	34.16	19	33.91	34.30	-1	14,731	-0.01%
2018/07/09	30	32.71	9	32.51	32.55	21	14,561	0.14%
2018/07/06	6	32.25	14	32.96	33.80	-8	14,382	-0.06%
2018/07/05	24	31.63	25	31.31	30.75	-1	14,183	-0.01%
2018/07/04	21	31.76	2.3	31.45	30.70	18.7	14,034	0.13%
2018/07/03	1	33.80	3	34.65	33.20	-2	13,822	-0.01%
2018/07/02	5	34.87	4	34.56	34.20	1	13,741	0.01%
2018/06/29	20	34.98	17	35.05	35.20	3	13,686	0.02%
2018/06/28	12	35.86	9	34.78	34.50	3	13,546	0.02%
2018/06/27	15	37.19	15	37.25	36.50	0	13,363	0.00%
2018/06/26	6	37.13	26	37.71	36.90	-20	13,272	-0.15%
2018/06/25	5	37.80	4	37.54	36.80	1	13,101	0.01%
2018/06/22	12	39.19	7.1	38.64	38.65	4.9	12,955	0.04%
2018/06/21	30	40.13	11	39.85	41.00	19	12,800	0.15%
2018/06/20	12	38.18	18	37.93	37.75	-6	12,560	-0.05%
2018/06/19	18	41.09	35	41.67	39.80	-17	12,439	-0.14%
2018/06/15	24	39.96	0	0.00	39.90	24	12,155	0.20%
2018/06/14	2	39.15	15	38.77	39.60	-13	12,239	-0.11%
2018/06/13	9	39.48	3	38.75	39.00	6	12,350	0.05%
2018/06/12	32	42.90	41	41.55	42.45	-9	12,426	-0.07%
2018/06/11	10	39.73	25	39.73	41.00	-15	12,131	-0.12%
2018/06/08	1	37.80	0	0.00	37.30	1	11,994	0.01%
2018/06/07	0	0.00	2	35.88	37.00	-2	11,951	-0.02%
2018/06/06	1	35.70	1	36.00	35.90	0	11,989	0.00%
2018/06/05	11	35.48	5	36.86	34.60	6	12,093	0.05%
2018/06/04	4	37.64	5	36.63	37.20	-1	12,044	-0.01%
2018/06/01	20	37.88	50	37.56	37.00	-30	11,883	-0.25%
2018/05/31	102	39.97	37	40.14	38.20	65	11,358	0.57%	大買/
2018/05/30	56	36.63	53	36.60	37.60	3	10,218	0.03%
2018/05/29	117.1	34.19	27	33.86	34.20	90.1	9,074	0.99%	大買/
2018/05/28	7	31.50	2	32.00	32.05	5	7,610	0.07%
2018/05/25	15	28.67	22.5	28.34	29.15	-7.5	7,234	-0.10%
2018/05/24	8	26.31	24	26.56	26.50	-16	6,262	-0.26%
2018/05/23	10	26.24	2	26.58	25.90	8	5,976	0.13%
2018/05/22	1	26.25	0	0.00	25.10	1	5,631	0.02%
2018/05/18	4	24.65	4	24.40	25.05	0	5,420	0.00%
2018/05/17	1	24.50	0	0.00	24.40	1	5,346	0.02%
2018/05/16	8	26.00	10	25.85	25.20	-2	5,258	-0.04%
2018/05/15	0	0.00	2	24.95	24.90	-2	4,897	-0.04%
2018/05/14	2	25.60	8	25.63	25.80	-6	4,846	-0.12%
2018/05/11	2	25.15	10	24.40	24.40	-8	4,517	-0.18%
2018/05/10	5	24.71	1	24.90	24.75	4	4,342	0.09%
2018/05/09	2	24.70	12	24.92	24.15	-10	4,292	-0.23%
2018/05/08	4	23.98	2	24.73	24.05	2	4,146	0.05%
2018/05/07	0	0.00	8	21.80	22.75	-8	3,983	-0.20%
2018/05/02	8	22.47	0	0.00	22.05	8	4,147	0.19%
2018/04/30	10	21.85	20	21.75	21.90	-10	4,353	-0.23%
2018/04/25	0	0.00	10	22.35	22.25	-10	5,087	-0.20%
2018/04/23	0	0.00	1	23.95	23.70	-1	5,145	-0.02%
2018/04/20	3	24.15	2	23.93	23.80	1	5,127	0.02%
2018/04/19	1	24.85	0	0.00	24.40	1	5,110	0.02%
2018/04/18	1	23.50	1	23.30	23.40	0	4,982	0.00%
2018/04/17	1	24.65	0	0.00	23.50	1	4,975	0.02%
2018/04/16	5	24.70	0	0.00	24.60	5	4,971	0.10%
2018/04/13	11	24.70	3	24.87	24.95	8	4,975	0.16%
2018/04/11	10	24.10	3	24.23	24.00	7	5,092	0.14%
2018/04/10	5	23.25	0	0.00	23.05	5	5,090	0.10%
2018/04/09	1	22.85	4	22.90	22.90	-3	5,194	-0.06%
2018/04/03	3	23.50	1	23.65	23.35	2	5,218	0.04%
2018/03/30	1	24.55	0	0.00	24.05	1	5,259	0.02%
2018/03/29	0	0.00	7	24.25	24.20	-7	5,298	-0.13%
2018/03/28	0	0.00	2	24.30	24.00	-2	5,322	-0.04%
2018/03/26	0	0.00	1	24.30	24.10	-1	5,307	-0.02%
2018/03/23	12	23.80	8	23.52	23.95	4	5,309	0.08%
2018/03/22	3	25.62	13	25.67	24.85	-10	5,264	-0.19%
2018/03/21	3	25.75	1	27.00	25.85	2	5,189	0.04%
2018/03/20	1	26.35	2.2	26.80	26.35	-1.2	5,112	-0.02%
2018/03/19	12	26.35	11	26.35	26.50	1	4,988	0.02%
2018/03/16	56	25.61	56	25.96	25.55	0	4,795	0.00%
2018/03/14	58	25.50	56	25.17	24.80	2	4,605	0.04%
2018/03/12	10	24.90	41	24.80	24.70	-31	4,578	-0.68%
2018/03/09	41	24.15	3	24.47	24.40	38	4,563	0.83%
2018/03/08	7	22.21	15	22.78	23.35	-8	4,559	-0.18%
2018/03/07	0	0.00	1	21.10	21.25	-1	4,549	-0.02%
2018/03/06	0	0.00	2	21.25	21.10	-2	4,677	-0.04%
2018/03/05	0	0.00	4	20.90	20.85	-4	4,903	-0.08%
2018/02/26	7	21.65	0	0.00	21.85	7	5,586	0.13%
2018/02/23	5	21.40	0	0.00	21.40	5	5,735	0.09%
2018/02/08	0	0.00	1	20.10	20.00	-1	7,508	-0.01%
2018/02/07	5	20.94	1	21.00	20.70	4	7,549	0.05%
2018/02/06	5	20.49	3	20.45	20.45	2	7,600	0.03%
2018/02/05	1	22.70	1	22.30	22.70	0	7,704	0.00%
2018/02/02	2	23.78	0	0.00	23.70	2	7,809	0.03%
2018/01/26	1	25.70	32	25.54	25.40	-31	8,546	-0.36%
2018/01/25	46	25.36	2	25.50	25.20	44	8,703	0.51%
2018/01/24	23	26.98	9	26.69	26.40	14	8,804	0.16%
2018/01/23	26	26.85	14	26.33	26.45	12	8,872	0.14%
2018/01/22	12	26.80	6	26.69	27.15	6	8,922	0.07%
2018/01/19	0	0.00	12	25.38	25.40	-12	9,219	-0.13%
2018/01/18	3	24.98	33	25.03	24.85	-30	9,485	-0.32%
2018/01/17	0	0.00	10	24.25	23.90	-10	9,672	-0.10%
2018/01/16	0	0.00	11	24.41	24.20	-11	10,268	-0.11%
2018/01/15	15	24.00	0	0.00	24.00	15	10,700	0.14%
2018/01/12	31	24.02	1	24.05	24.05	30	10,878	0.28%
2018/01/09	5	25.00	5	24.35	24.35	0	11,346	0.00%
2018/01/08	0	0.00	9	24.71	24.65	-9	11,708	-0.08%
2018/01/05	5	25.13	7	25.40	25.50	-2	11,693	-0.02%
2018/01/04	12	24.45	2	24.35	24.30	10	11,734	0.09%
2018/01/03	2	24.20	0	0.00	24.05	2	11,867	0.02%
2018/01/02	4	23.20	0	0.00	23.40	4	11,971	0.03%