光罩 (2338)-凱基-高雄券商分點個股進出

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
67.5
漲跌
▲1.2
漲幅
+1.81%
成交量
827張
產業
上市半導體類股
910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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/26	0	0.00	1	66.60	66.30	-1	1,216	-0.08%
2024/04/25	0	0.00	1	66.20	66.60	-1	1,231	-0.08%
2024/04/24	0	0.00	1	66.10	66.90	-1	1,237	-0.08%
2024/04/22	1	64.60	0	0.00	63.60	1	1,252	0.08%
2024/04/19	2	66.35	2	66.90	65.50	0	1,231	0.00%
2024/04/16	0	0.00	1	68.40	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	1	71.00	0	0.00	70.80	1	1,211	0.08%
2024/04/10	0	0.00	8	72.15	71.60	-8	1,184	-0.68%
2024/04/09	0	0.00	14	71.23	71.20	-14	1,144	-1.22%
2024/04/08	2	68.30	2	68.25	68.40	0	1,075	0.00%
2024/04/02	6	68.73	1	68.80	69.00	5	1,080	0.46%
2024/04/01	25	68.84	1	69.00	68.80	24	1,093	2.20%
2024/03/28	0	0.00	1	67.80	68.00	-1	1,091	-0.09%
2024/03/26	2	66.90	0	0.00	67.00	2	1,105	0.18%
2024/03/21	0	0.00	1	68.20	68.30	-1	1,128	-0.09%
2024/03/20	1	67.80	0	0.00	67.50	1	1,141	0.09%
2024/03/15	2	67.60	0	0.00	67.40	2	1,167	0.17%
2024/03/13	1	70.10	1	68.80	68.50	0	1,158	0.00%
2024/03/12	2	70.35	4	70.38	70.00	-2	1,165	-0.17%
2024/03/07	2.3	68.95	1	71.50	68.80	1.3	1,235	0.11%
2024/03/06	0	0.00	2	69.70	70.30	-2	1,337	-0.15%
2024/03/05	2	69.20	1	69.20	69.10	1	1,615	0.06%
2024/03/04	1	69.70	0	0.00	69.90	1	1,656	0.06%
2024/03/01	0	0.00	6	69.40	69.30	-6	1,643	-0.37%
2024/02/29	0	69.60	0	0.00	69.60	0	1,648	0.00%
2024/02/27	3	70.63	0	0.00	69.80	3	1,652	0.18%
2024/02/26	3	72.40	1	72.90	72.10	2	1,654	0.12%
2024/02/23	1	71.20	2	71.35	70.90	-1	1,598	-0.06%
2024/02/22	0	70.40	0	0.00	70.80	0	1,588	0.00%
2024/02/21	0	71.00	0	0.00	71.00	0	1,592	0.00%
2024/02/15	0	69.20	0.1	68.60	69.70	0	1,579	0.00%
2024/01/22	0	0.00	0	69.80	68.90	0	1,801	0.00%
2024/01/18	0	0.00	0.5	67.64	67.20	-0.5	1,809	-0.03%
2024/01/09	1	70.90	0	0.00	70.10	1	1,945	0.05%
2024/01/08	4	71.25	3	70.97	71.60	1	2,002	0.05%
2024/01/05	1	69.50	0	0.00	69.50	1	1,999	0.05%
2023/12/26	0	0.00	1	70.20	70.50	-1	2,140	-0.05%
2023/12/25	1	69.00	3	69.00	68.80	-2	2,144	-0.09%
2023/12/22	1	69.60	0	0.00	69.30	1	2,152	0.05%
2023/12/19	1	70.30	0	0.00	70.70	1	2,135	0.05%
2023/12/15	1	72.10	1	72.20	71.70	0	2,125	0.00%
2023/12/14	2	71.85	0	0.00	72.00	2	2,121	0.09%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0	0.00	1	71.70	70.60	-1	2,112	-0.05%
2023/12/08	2	70.60	2	71.05	70.50	0	2,103	0.00%
2023/12/06	1	72.40	0	0.00	72.20	1	2,076	0.05%
2023/12/05	2	72.45	2	72.85	72.80	0	2,067	0.00%
2023/12/04	9	73.68	3	74.50	73.20	6	2,031	0.30%
2023/12/01	3	77.30	5	76.76	76.20	-2	1,958	-0.10%
2023/11/30	8	76.33	4	77.10	76.90	4	1,833	0.22%
2023/11/29	0.1	71.30	1	71.30	71.00	-0.9	1,548	-0.06%
2023/11/24	4	68.90	3	69.70	68.80	1	1,515	0.07%
2023/11/22	2	68.70	2	68.30	68.70	0	1,492	0.00%
2023/11/16	2	66.30	0	0.00	66.40	2	1,584	0.13%
2023/11/10	0	0.00	1	66.10	66.20	-1	1,718	-0.06%
2023/11/09	3	66.67	0	0.00	67.00	3	1,703	0.18%
2023/11/08	0	0.00	0	71.50	71.50	0	1,636	0.00%
2023/11/06	0	0.00	7	72.21	72.40	-7	1,649	-0.42%
2023/11/03	1	71.20	0	0.00	71.20	1	1,626	0.06%
2023/11/02	0	0.00	1	68.90	69.80	-1	1,635	-0.06%
2023/11/01	1	67.80	0	0.00	68.00	1	1,638	0.06%
2023/10/31	2	68.20	4	70.35	68.00	-2	1,648	-0.12%
2023/10/27	2	68.85	0	0.00	68.50	2	1,733	0.12%
2023/10/25	1	71.10	1	71.10	71.10	0	1,822	0.00%
2023/10/24	2	69.40	2	69.30	69.30	0	1,845	0.00%
2023/10/23	2	69.75	10	72.06	69.20	-8	1,903	-0.42%
2023/10/20	4	68.98	5	69.80	70.60	-1	1,894	-0.05%
2023/10/19	1	70.30	2	70.45	70.20	-1	1,884	-0.05%
2023/10/18	2	69.95	0	0.00	69.60	2	1,884	0.11%
2023/10/17	4	70.65	0	0.00	70.80	4	1,884	0.21%
2023/10/16	11	72.89	0	0.00	71.70	11	1,883	0.58%
2023/10/13	3	72.27	2	72.10	72.50	1	1,843	0.05%
2023/10/12	2	72.40	3	72.47	72.40	-1	1,870	-0.05%
2023/10/11	1	72.40	12	71.32	71.80	-11	1,896	-0.58%
2023/10/04	1	66.90	0	0.00	67.70	1	1,859	0.05%
2023/10/03	2	68.45	0	0.00	68.00	2	1,875	0.11%
2023/10/02	2	68.15	0	0.00	68.70	2	1,925	0.10%
2023/09/27	4.1	65.17	0	0.00	65.60	4.1	2,007	0.20%
2023/09/20	2	67.80	1	67.40	67.40	1	2,257	0.04%
2023/09/19	8	68.85	1	69.10	68.20	7	2,272	0.31%
2023/09/18	3	70.07	0	0.00	69.70	3	2,272	0.13%
2023/09/11	1	67.30	0	0.00	67.00	1	2,312	0.04%
2023/09/05	0	0.00	2	71.30	71.30	-2	2,475	-0.08%
2023/09/01	1	70.40	1	70.60	70.20	0	2,599	0.00%
2023/08/30	1	69.60	0	0.00	70.30	1	2,623	0.04%
2023/08/29	0	68.60	0	0.00	68.80	0	2,646	0.00%
2023/08/24	1	70.00	6	70.25	69.80	-5	2,678	-0.19%
2023/08/21	5.1	67.00	0	0.00	67.50	5.1	2,645	0.19%
2023/08/16	0.1	67.50	0	0.00	67.80	0.1	2,602	0.00%
2023/08/14	1.2	67.50	0	0.00	67.50	1.2	2,622	0.04%
2023/08/11	4.2	69.57	0	0.00	69.50	4.2	2,636	0.16%
2023/08/08	1	73.70	0	0.00	71.40	1	2,704	0.04%
2023/08/07	1	72.50	0	0.00	72.30	1	2,699	0.04%
2023/08/02	6.2	72.76	0	0.00	71.80	6.2	2,700	0.23%
2023/08/01	4.1	74.80	0	0.00	74.60	4.1	2,646	0.15%
2023/07/31	1	75.80	4	77.53	75.90	-3	2,629	-0.11%
2023/07/28	3	75.80	0	0.00	77.80	3	2,611	0.11%
2023/07/27	1.1	74.30	0	0.00	74.00	1.1	2,575	0.04%
2023/07/26	5.2	73.39	0	0.00	73.00	5.2	2,553	0.20%
2023/07/25	2.2	75.94	0	0.00	75.80	2.2	2,507	0.09%
2023/07/24	1.1	76.86	0	0.00	76.40	1.1	2,490	0.04%
2023/07/21	1.2	77.80	0	0.00	77.70	1.2	2,501	0.05%
2023/07/19	3	79.40	0	0.00	79.30	3	2,573	0.12%
2023/07/18	0.2	80.70	0	0.00	79.90	0.2	2,619	0.01%
2023/07/17	0	0.00	1	81.80	81.40	-1	2,644	-0.04%
2023/07/14	2	81.40	3	81.70	80.60	-1	2,667	-0.04%
2023/07/13	0	0.00	1	80.50	81.70	-1	2,679	-0.04%
2023/07/07	2.1	79.14	2	78.80	79.40	0.1	2,792	0.00%
2023/07/06	3	81.77	3	82.57	81.40	0	2,779	0.00%
2023/07/05	2	84.60	0	0.00	82.70	2	2,773	0.07%
2023/07/03	4	82.80	0	0.00	83.00	4	2,782	0.14%
2023/06/30	3.4	83.43	6	83.77	83.10	-2.7	2,755	-0.10%
2023/06/28	1	78.00	0	0.00	77.70	1	2,685	0.04%
2023/06/26	0.2	78.95	0	0.00	79.00	0.2	2,786	0.01%
2023/06/20	2	81.25	3	80.20	80.20	-1	2,945	-0.03%
2023/06/19	1	80.20	0	0.00	81.40	1	3,043	0.03%
2023/06/16	3.2	81.08	0	0.00	81.00	3.2	3,201	0.10%
2023/06/14	1.2	81.74	0	0.00	81.70	1.2	3,665	0.03%
2023/06/13	1	82.70	3	82.73	82.60	-2	3,785	-0.05%
2023/06/12	4.5	82.07	0	0.00	81.10	4.5	3,787	0.12%
2023/06/09	0	82.80	3	82.10	82.90	-3	3,772	-0.08%
2023/06/08	2	81.35	0	0.00	79.90	2	3,723	0.05%
2023/06/07	1	81.20	0	0.00	81.40	1	3,640	0.03%
2023/06/05	1	80.60	1	80.80	80.80	0	3,718	0.00%
2023/06/02	3	80.07	3	79.87	80.30	0	3,775	0.00%
2023/06/01	0.1	80.00	0	0.00	80.00	0.1	3,824	0.00%
2023/05/30	1	80.40	0	0.00	80.80	1	3,814	0.03%
2023/05/26	1	81.00	1	82.30	80.50	0	3,819	0.00%
2023/05/25	2	80.90	2	81.30	81.60	0	3,812	0.00%
2023/05/23	5	80.48	0	0.00	81.60	5	3,882	0.13%
2023/05/22	1	79.80	1	80.20	80.20	0	3,859	0.00%
2023/05/19	1	80.80	2	79.45	79.70	-1	3,857	-0.03%
2023/05/18	1	79.60	1	80.10	79.20	0	3,859	0.00%
2023/05/16	1	77.50	2	78.00	78.10	-1	3,902	-0.03%
2023/05/15	1.1	75.90	1	75.70	75.70	0.1	3,910	0.00%
2023/05/12	0.1	77.80	1	77.50	76.90	-0.9	3,958	-0.02%
2023/05/11	0.1	77.80	1	77.50	77.30	-0.9	4,023	-0.02%
2023/05/10	1.1	78.36	1	79.00	79.10	0.1	4,257	0.00%
2023/05/09	0	0.00	2	79.10	79.20	-2	4,261	-0.05%
2023/05/08	1	81.00	0	0.00	79.80	1	4,284	0.02%
2023/05/04	2	78.70	1	78.90	79.50	1	4,469	0.02%
2023/05/03	6	80.77	26	80.08	79.70	-20	4,532	-0.44%
2023/05/02	23	81.87	2	81.30	81.80	21	4,582	0.46%
2023/04/27	0	0.00	2	80.00	79.50	-2	4,742	-0.04%
2023/04/26	25.1	79.14	7	78.24	79.40	18.1	4,999	0.36%
2023/04/25	2	78.75	1	81.10	78.40	1	5,247	0.02%
2023/04/24	0	0.00	1	82.60	82.50	-1	5,299	-0.02%
2023/04/21	4.1	82.78	17	83.02	82.30	-12.9	5,591	-0.23%
2023/04/20	5	84.00	2	84.75	83.70	3	5,675	0.05%
2023/04/19	4.1	85.23	2	85.20	83.60	2.1	5,876	0.04%
2023/04/18	2	85.75	3	85.20	85.20	-1	5,991	-0.02%
2023/04/17	2	88.10	3	88.37	87.40	-1	6,045	-0.02%
2023/04/14	4	88.65	3	88.63	88.20	1	6,108	0.02%
2023/04/13	2	90.30	2	88.65	88.20	0	6,186	0.00%
2023/04/12	1	92.60	2	92.35	92.10	-1	6,168	-0.02%
2023/04/11	2	92.26	1	93.50	93.50	1	6,215	0.02%
2023/04/07	2	93.85	1	93.10	93.10	1	6,410	0.02%
2023/04/06	0	0.00	2	93.10	92.90	-2	6,415	-0.03%
2023/03/31	1	90.90	0	0.00	92.50	1	6,384	0.02%
2023/03/30	2	92.05	2	91.55	91.50	0	6,389	0.00%
2023/03/29	3	93.23	2	91.60	91.60	1	6,450	0.02%
2023/03/28	4	93.58	1	93.50	93.50	3	6,521	0.05%
2023/03/27	1	96.00	3	95.97	95.90	-2	6,501	-0.03%
2023/03/24	4	97.10	1.4	98.14	96.00	2.6	6,511	0.04%
2023/03/23	0	95.80	2	97.00	96.60	-2	6,468	-0.03%
2023/03/22	2	97.25	8	96.93	96.90	-6	6,488	-0.09%
2023/03/21	4	95.45	4	96.28	95.40	0	6,506	0.00%
2023/03/20	4	95.68	8	91.61	94.60	-4	6,455	-0.06%
2023/03/17	14	88.44	18	88.37	88.80	-4	6,394	-0.06%
2023/03/16	3	86.37	10	86.00	86.10	-7	6,350	-0.11%
2023/03/15	3	83.80	3	83.20	84.40	0	6,433	0.00%
2023/03/14	3	81.83	1	83.30	82.10	2	6,608	0.03%
2023/03/13	0	83.10	3	82.51	83.10	-3	6,751	-0.04%
2023/03/10	5	84.26	3	85.67	84.20	2	6,986	0.03%
2023/03/09	9	86.61	4.1	87.76	86.00	5	7,407	0.07%
2023/03/08	5	86.84	2	87.05	87.00	3	7,551	0.04%
2023/03/07	3.1	86.34	22	86.23	87.00	-19	7,808	-0.24%
2023/03/06	4	84.70	5	84.90	84.90	-1	7,967	-0.01%
2023/03/03	2	82.90	2	83.20	82.90	0	8,043	0.00%
2023/03/02	2	82.40	2	83.70	82.40	0	8,226	0.00%
2023/03/01	2	83.10	2	82.00	83.10	0	8,613	0.00%
2023/02/24	2	82.70	0	0.00	82.60	2	8,757	0.02%
2023/02/23	1	82.80	1	83.30	83.30	0	8,841	0.00%
2023/02/22	15	83.18	20	83.69	82.50	-5	8,948	-0.06%
2023/02/21	1	86.70	1	85.80	85.60	0	9,042	0.00%
2023/02/20	3	86.87	5	87.14	86.50	-2	9,270	-0.02%
2023/02/16	4	86.75	7	86.64	87.10	-3	9,665	-0.03%
2023/02/15	4	85.08	4	84.83	85.50	0	9,951	0.00%
2023/02/14	5	84.64	2	84.20	84.20	3	10,344	0.03%
2023/02/13	3	85.30	3	85.70	85.10	0	10,481	0.00%
2023/02/09	5	87.04	4	85.75	87.40	1	10,678	0.01%
2023/02/08	11.3	85.76	3	86.20	86.00	8.3	10,680	0.08%
2023/02/07	4	89.25	4	89.28	89.40	0	10,503	0.00%
2023/02/06	4	88.90	2	90.10	88.80	2	10,530	0.02%
2023/02/03	2	90.30	2	90.90	90.00	0	10,621	0.00%
2023/01/31	9	91.56	9	92.13	91.70	0	10,600	0.00%
2023/01/30	2	92.00	3	90.57	91.80	-1	10,593	-0.01%
2023/01/17	4	89.05	6	89.27	88.20	-2	10,536	-0.02%
2023/01/16	2	89.10	2	89.15	89.70	0	10,549	0.00%
2023/01/13	7	90.33	11	89.95	90.80	-4	10,314	-0.04%
2023/01/12	25	88.18	25	88.16	88.20	0	10,081	0.00%
2023/01/11	12	89.43	13	89.14	89.40	-1	10,013	-0.01%
2023/01/10	10	87.71	7	86.81	86.00	3	9,861	0.03%
2023/01/09	7	88.99	8	89.69	90.20	-1	9,800	-0.01%
2023/01/06	3	89.60	10	88.75	88.00	-7	9,627	-0.07%
2023/01/05	7	88.49	5	89.22	87.00	2	9,544	0.02%
2023/01/04	0	0.00	1	87.50	89.00	-1	9,505	-0.01%
2023/01/03	20	86.12	21	85.27	87.50	-1	9,496	-0.01%
2022/12/30	2	85.80	2	87.35	84.70	0	9,586	0.00%
2022/12/29	5	82.90	1	82.91	85.80	4	9,837	0.04%
2022/12/28	6	85.42	2	88.90	84.40	4	9,908	0.04%
2022/12/27	4	87.93	3	87.30	88.20	1	9,889	0.01%
2022/12/23	2	86.30	2	84.70	86.30	0	10,004	0.00%
2022/12/22	1.1	85.75	1	85.50	85.50	0.1	10,141	0.00%
2022/12/21	1	86.70	1	85.70	85.70	0	10,173	0.00%
2022/12/19	3	90.23	5.2	90.39	90.20	-2.2	10,007	-0.02%
2022/12/16	2.2	89.96	2	89.70	90.00	0.2	9,957	0.00%
2022/12/14	2	90.75	2	91.00	91.50	0	9,882	0.00%
2022/12/13	4	90.85	4	90.10	89.10	0	9,783	0.00%
2022/12/12	2	91.20	2	93.00	91.20	0	9,667	0.00%
2022/12/09	6	92.23	5	92.58	92.70	1	9,562	0.01%
2022/12/08	2	93.50	2	92.90	93.50	0	9,341	0.00%
2022/12/07	2	92.90	0	0.00	92.60	2	9,217	0.02%
2022/12/06	2	95.80	3	97.73	95.80	-1	9,039	-0.01%
2022/12/05	9	96.20	4	96.73	97.10	5	8,863	0.06%
2022/12/02	21	95.02	46	94.67	95.70	-25	8,733	-0.29%
2022/12/01	40	93.83	20	94.10	92.20	20	8,478	0.24%
2022/11/30	2	85.40	2	86.25	86.90	0	8,058	0.00%
2022/11/29	17	83.70	36	83.93	85.40	-19	7,899	-0.24%
2022/11/28	24	83.13	6.2	83.41	83.20	17.8	7,584	0.23%
2022/11/25	3	79.87	5	79.96	79.80	-2	7,371	-0.03%
2022/11/24	2	79.95	2	80.35	79.70	0	7,228	0.00%
2022/11/23	41	80.10	47	79.33	80.00	-6	7,046	-0.09%
2022/11/22	3	73.87	2	73.45	73.30	1	6,665	0.02%
2022/11/21	5	73.28	6	73.15	73.40	-1	6,521	-0.02%
2022/11/18	3	73.53	2	73.55	72.00	1	6,434	0.02%
2022/11/17	1	71.20	1	74.00	73.40	0	6,329	0.00%
2022/11/16	1	70.50	1	70.80	70.80	0	6,197	0.00%
2022/11/15	0	0.00	3	70.20	69.90	-3	5,976	-0.05%
2022/11/11	2	68.35	0	0.00	67.20	2	5,581	0.04%
2022/11/10	6	65.85	6	65.62	66.00	0	5,267	0.00%
2022/11/09	1	64.10	7	63.29	65.20	-6	4,856	-0.12%
2022/11/08	1	59.40	0	0.00	59.30	1	4,684	0.02%
2022/11/07	6	60.83	0	0.00	59.40	6	4,629	0.13%
2022/11/04	0	0.00	1	62.30	63.40	-1	4,495	-0.02%
2022/11/03	1	58.00	1	59.40	61.40	0	4,377	0.00%
2022/11/02	0	0.00	1	60.00	59.40	-1	4,315	-0.02%
2022/11/01	1	59.60	0	0.00	59.40	1	4,280	0.02%
2022/10/31	0	0.00	2	59.00	59.00	-2	4,194	-0.05%
2022/10/28	1	58.10	0	0.00	56.80	1	4,148	0.02%
2022/10/27	0	0.00	0.1	57.49	59.70	-0.1	4,078	0.00%
2022/10/19	1	55.70	1	56.10	55.40	0	3,766	0.00%
2022/10/18	7	55.01	0	0.00	55.10	7	3,721	0.19%
2022/10/17	5	54.74	6	54.12	55.20	-1	3,605	-0.03%
2022/10/14	2	54.80	1	54.30	55.10	1	3,567	0.03%
2022/10/13	1	53.00	2	51.00	50.10	-1	3,540	-0.03%
2022/10/12	4	55.43	5.7	55.60	53.90	-1.7	3,454	-0.05%
2022/10/11	2.1	56.16	0	0.00	55.70	2.1	3,414	0.06%
2022/10/07	3	61.73	1	61.10	61.50	2	3,430	0.06%
2022/10/06	3.1	60.94	27	60.00	63.00	-23.9	3,342	-0.72%
2022/10/05	34	59.53	11	58.79	60.20	23	3,052	0.75%
2022/10/04	7	53.93	5	55.84	54.80	2	2,945	0.07%
2022/10/03	3	53.63	4	52.93	54.00	-1	2,846	-0.04%
2022/09/30	12	53.98	9	54.44	55.20	3	2,844	0.11%
2022/09/29	1	56.10	0	0.00	56.00	1	2,759	0.04%
2022/09/28	0	0.00	2	62.10	62.10	-2	2,629	-0.08%
2022/09/26	1	68.30	7	69.09	67.40	-6	2,682	-0.22%
2022/09/22	9	71.81	1	72.30	72.30	8	2,827	0.28%
2022/09/20	0	0.00	1	74.40	74.50	-1	2,890	-0.03%
2022/09/19	0	0.00	3	73.00	72.70	-3	2,946	-0.10%
2022/09/15	1	75.20	1	74.00	73.70	0	3,056	0.00%
2022/09/14	2	73.05	0	0.00	74.30	2	3,181	0.06%
2022/09/13	1	74.90	3	74.97	75.00	-2	3,198	-0.06%
2022/09/12	3	73.20	4	73.63	73.10	-1	3,212	-0.03%
2022/09/08	1	68.10	3	68.77	71.80	-2	3,289	-0.06%
2022/09/07	1	68.20	2	68.65	67.60	-1	3,408	-0.03%
2022/09/06	0	0.00	4	71.50	69.50	-4	3,537	-0.11%
2022/09/05	0	0.00	2	72.30	71.90	-2	3,587	-0.06%
2022/09/02	1	73.30	2	74.20	73.30	-1	3,665	-0.03%
2022/09/01	1	74.10	0	0.00	73.80	1	3,706	0.03%
2022/08/30	0	0.00	1	75.00	75.00	-1	3,759	-0.03%
2022/08/29	0	0.00	2	73.20	73.30	-2	3,776	-0.05%
2022/08/26	1	75.20	1	75.50	75.50	0	3,813	0.00%
2022/08/25	0	0.00	1	74.70	74.90	-1	3,848	-0.03%
2022/08/24	2	72.70	2	72.90	72.90	0	3,982	0.00%
2022/08/23	2.1	74.44	0	0.00	73.60	2.1	4,106	0.05%
2022/08/22	3	78.43	0	0.00	76.70	3	4,233	0.07%
2022/08/19	2	78.20	0	0.00	77.60	2	4,308	0.05%
2022/08/18	1	76.40	1	77.10	77.10	0	4,424	0.00%
2022/08/17	0	0.00	2	77.05	76.60	-2	4,522	-0.04%
2022/08/16	1	78.70	0	0.00	78.00	1	4,583	0.02%
2022/08/11	5	77.46	3	77.33	78.20	2	4,797	0.04%
2022/08/10	1	74.60	0	0.00	75.00	1	4,909	0.02%
2022/08/09	0	0.00	1	75.10	75.10	-1	4,966	-0.02%
2022/08/08	1	73.80	0	0.00	74.70	1	5,030	0.02%
2022/08/05	0	0.00	2	74.30	75.20	-2	5,100	-0.04%
2022/08/04	0	0.00	3	72.20	72.30	-3	5,225	-0.06%
2022/08/03	0	72.40	0	0.00	71.30	0	5,399	0.00%
2022/08/02	1	72.60	2	72.35	72.30	-1	5,480	-0.02%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.80	75.30	-1	5,539	-0.02%
2022/07/28	2	75.35	1	75.00	74.20	1	5,564	0.02%
2022/07/27	1	73.80	6	73.93	74.80	-5	5,569	-0.09%
2022/07/26	4	73.85	0	0.00	73.50	4	5,613	0.07%
2022/07/22	0	0.00	1	77.00	76.70	-1	5,673	-0.02%
2022/07/20	1	75.00	0	0.00	73.70	1	5,735	0.02%
2022/07/19	0	0.00	1	73.70	73.00	-1	5,774	-0.02%
2022/07/18	0	73.40	0	0.00	73.70	0	5,829	0.00%
2022/07/15	2	73.50	2	73.15	73.80	0	5,813	0.00%
2022/07/14	2	70.95	3	68.90	72.10	-1	5,742	-0.02%
2022/07/13	2	66.70	3	67.07	67.20	-1	5,714	-0.02%
2022/07/12	1	64.50	0	0.00	63.60	1	5,791	0.02%
2022/07/11	1	68.00	0	0.00	67.30	1	5,889	0.02%
2022/07/08	4	66.00	0	0.00	67.80	4	5,906	0.07%
2022/07/07	2	63.20	3	64.70	65.00	-1	5,850	-0.02%
2022/07/06	4	64.88	4	64.38	64.20	0	5,826	0.00%
2022/07/05	4	64.75	2	64.20	66.60	2	5,881	0.03%
2022/07/04	0	67.20	0	0.00	65.90	0	5,860	0.00%
2022/07/01	0	0.00	2	66.90	67.00	-2	5,846	-0.03%
2022/06/30	0	0.00	1	72.90	72.90	-1	5,781	-0.02%
2022/06/29	8	76.51	0	0.00	75.70	8	5,942	0.13%
2022/06/28	0	0.00	1	78.70	79.20	-1	6,026	-0.02%
2022/06/27	4	80.28	4	80.33	80.80	0	6,196	0.00%
2022/06/24	4	77.43	6	77.50	76.40	-2	6,162	-0.03%
2022/06/23	5	78.78	2	78.60	77.00	3	6,159	0.05%
2022/06/22	2	82.90	1	79.80	79.80	1	6,105	0.02%
2022/06/21	3	88.23	7	88.60	88.60	-4	5,993	-0.07%
2022/06/20	1	91.20	1	90.30	87.10	0	5,970	0.00%
2022/06/17	3	89.40	2	90.65	91.00	1	5,916	0.02%
2022/06/16	4.1	93.13	3	94.37	90.40	1.1	5,823	0.02%
2022/06/15	4	94.93	8.2	94.93	94.60	-4.2	5,699	-0.07%
2022/06/14	2	92.65	5	93.32	93.10	-3	5,619	-0.05%
2022/06/13	1	93.90	3.2	94.96	93.40	-2.2	5,567	-0.04%
2022/06/10	0	0.00	1	92.30	93.90	-1	5,505	-0.02%
2022/06/09	3	91.53	3.2	92.53	93.00	-0.2	5,493	0.00%
2022/06/08	1	91.50	1	91.00	91.00	0	5,470	0.00%
2022/06/06	2.6	91.24	3	91.50	91.90	-0.4	5,594	-0.01%
2022/06/01	2	93.00	1	93.80	93.20	1	5,905	0.02%
2022/05/31	2.2	93.87	4	92.25	93.90	-1.8	5,802	-0.03%
2022/05/30	4	91.35	4	91.70	91.10	0	5,707	0.00%
2022/05/27	2	89.00	4	88.93	88.50	-2	5,556	-0.04%
2022/05/26	6	87.45	7	87.89	87.30	-1	5,496	-0.02%
2022/05/25	2	85.50	3	84.90	86.30	-1	5,420	-0.02%
2022/05/24	1	83.90	2	84.40	83.80	-1	5,415	-0.02%
2022/05/20	6.3	85.02	0	0.00	84.20	6.3	5,474	0.12%
2022/05/19	0	0.00	4	84.33	85.50	-4	5,432	-0.07%
2022/05/18	16	83.51	24	83.49	83.50	-8	5,408	-0.15%
2022/05/17	0	0.00	0.1	80.60	81.00	-0.1	5,653	0.00%
2022/05/16	3	81.37	0	0.00	79.60	3	5,947	0.05%
2022/05/13	4	81.36	4	80.50	81.00	0	5,981	0.00%
2022/05/12	6	80.48	6	79.37	78.70	0	6,012	0.00%
2022/05/11	16.1	79.91	23	79.84	80.30	-6.9	6,076	-0.11%
2022/05/10	1	72.60	5	72.76	77.80	-4	6,048	-0.07%
2022/05/09	1	76.70	2	75.75	74.20	-1	6,119	-0.02%
2022/05/06	1	74.80	3	75.10	76.70	-2	6,147	-0.03%
2022/05/05	8	78.15	5	78.00	77.40	3	6,239	0.05%
2022/05/04	2	76.10	1	76.60	76.40	1	6,346	0.02%
2022/05/03	5	76.04	4	76.35	75.70	1	6,439	0.02%
2022/04/29	3	74.10	1	74.30	74.00	2	6,532	0.03%
2022/04/28	7	71.53	6	73.12	73.60	1	6,651	0.02%
2022/04/27	2	72.80	0	0.00	73.00	2	6,763	0.03%
2022/04/26	2	74.50	4	74.60	74.70	-2	7,265	-0.03%
2022/04/25	4	75.48	2	75.10	74.50	2	7,506	0.03%
2022/04/22	6.1	80.05	4	79.75	79.20	2.1	7,569	0.03%
2022/04/21	2	81.80	2	82.00	82.10	0	7,655	0.00%
2022/04/20	3.2	82.18	5	81.66	81.60	-1.9	7,659	-0.02%
2022/04/19	11	82.27	1	81.20	81.20	10	7,711	0.13%
2022/04/18	3	81.90	2	81.65	81.80	1	7,757	0.01%
2022/04/15	8.2	86.20	3	85.83	85.10	5.2	7,752	0.07%
2022/04/14	7	92.01	7	90.83	89.80	0	7,772	0.00%
2022/04/13	3	91.57	0	0.00	91.70	3	7,858	0.04%
2022/04/12	4	91.80	2	90.70	90.70	2	7,958	0.03%
2022/04/11	6.1	94.21	8	96.46	91.50	-2	8,225	-0.02%
2022/04/08	6	95.23	2	96.15	96.00	4	8,444	0.05%
2022/04/07	1	94.90	1	96.70	94.00	0	9,352	0.00%
2022/04/06	4	96.10	2	97.10	96.50	2	9,393	0.02%
2022/04/01	22	97.90	17	97.63	97.00	5	9,483	0.05%
2022/03/31	19.1	97.50	21	97.34	96.90	-2	9,499	-0.02%
2022/03/30	11	96.61	19	96.90	96.70	-8	9,423	-0.08%
2022/03/29	2	93.45	3	93.50	93.50	-1	9,371	-0.01%
2022/03/28	4	91.50	10	91.03	92.60	-6	9,488	-0.06%
2022/03/25	4	93.30	2	91.45	91.30	2	9,535	0.02%
2022/03/23	1	94.30	0	0.00	94.00	1	9,633	0.01%
2022/03/22	2.6	93.59	0	0.00	93.90	2.6	9,818	0.03%
2022/03/21	7	94.66	1	94.00	94.00	6	9,945	0.06%
2022/03/18	1	92.60	3.1	93.49	94.00	-2.1	10,199	-0.02%
2022/03/17	6	92.35	8.1	92.56	93.20	-2.1	10,610	-0.02%
2022/03/16	1	90.80	3	90.80	90.10	-2	10,825	-0.02%
2022/03/15	2	90.50	2	91.05	90.20	0	11,126	0.00%
2022/03/14	8	92.11	6	92.43	92.10	2	11,667	0.02%
2022/03/11	0	0.00	1	91.90	91.40	-1	12,871	-0.01%
2022/03/10	17	90.94	10	91.53	91.90	7	13,691	0.05%
2022/03/09	7.1	86.50	6	87.43	88.10	1.1	14,495	0.01%
2022/03/08	28	85.99	9	87.90	84.50	19	14,585	0.13%
2022/03/07	8.5	92.62	8	91.95	89.90	0.5	14,547	0.00%
2022/03/04	4	98.68	1	98.30	98.30	3	14,706	0.02%
2022/03/03	3	100.17	6	101.25	99.90	-3	14,954	-0.02%
2022/03/02	3.1	99.00	3	99.47	99.40	0.1	15,200	0.00%
2022/03/01	6	99.85	2	99.95	99.50	4	15,538	0.03%
2022/02/25	8	98.78	10	97.50	98.00	-2	15,753	-0.01%
2022/02/24	3.3	98.10	5	97.72	97.00	-1.7	16,040	-0.01%
2022/02/23	2	100.00	1	100.50	100.50	1	16,465	0.01%
2022/02/22	10.2	99.38	2	99.20	99.10	8.2	17,701	0.05%
2022/02/21	6.2	101.52	0	0.00	101.50	6.2	17,998	0.03%
2022/02/18	4.5	102.17	2	102.75	103.00	2.5	18,520	0.01%
2022/02/17	18	106.39	52	105.88	103.00	-34	19,553	-0.17%
2022/02/16	43	104.91	34.4	105.09	104.50	8.6	20,167	0.04%
2022/02/15	2.1	101.19	2	101.00	99.90	0.1	20,186	0.00%
2022/02/14	1	100.00	1	100.50	99.40	0	20,282	0.00%
2022/02/11	3	102.17	3	103.67	103.50	0	20,401	0.00%
2022/02/10	3	102.50	3	102.33	104.00	0	20,671	0.00%
2022/02/09	3	103.00	6	102.92	101.50	-3	20,938	-0.01%
2022/02/08	2	100.75	1	101.50	101.50	1	21,134	0.00%
2022/02/07	4	98.88	3	99.60	100.50	1	21,540	0.00%
2022/01/26	2	98.40	1	96.50	96.50	1	21,844	0.00%
2022/01/25	16	98.98	0	0.00	97.70	16	22,373	0.07%
2022/01/24	10	100.13	10	100.40	101.00	0	22,427	0.00%
2022/01/21	0.1	100.23	0	0.00	99.80	0.1	22,293	0.00%
2022/01/20	2	103.25	7	104.50	105.50	-5	22,233	-0.02%
2022/01/19	14	104.79	18.1	104.81	102.50	-4.1	22,146	-0.02%
2022/01/18	122	103.64	123	103.89	104.50	-1	21,613	0.00%	大買/大賣/
2022/01/17	10	99.82	8	100.65	101.00	2	21,397	0.01%
2022/01/14	18.1	96.13	16	95.07	97.50	2.1	21,306	0.01%
2022/01/13	2	96.85	1	97.30	97.30	1	21,239	0.00%
2022/01/12	3	97.77	8	97.90	97.20	-5	21,277	-0.02%
2022/01/11	6	97.35	5	97.46	96.70	1	21,336	0.00%
2022/01/10	1	99.00	1	99.50	99.70	0	21,267	0.00%
2022/01/07	6	98.58	6	98.70	98.40	0	21,296	0.00%
2022/01/06	3	100.50	2	101.25	100.00	1	21,192	0.00%
2022/01/05	6	101.83	7	103.43	102.00	-1	21,131	0.00%
2022/01/04	7	104.57	6	107.17	103.00	1	21,050	0.00%
2022/01/03	11	109.27	11	109.18	108.00	0	20,803	0.00%
2021/12/30	33	109.50	23.2	110.31	108.00	9.8	20,563	0.05%
2021/12/29	3	103.83	1	103.50	104.00	2	19,656	0.01%
2021/12/28	1	104.50	1.1	103.00	104.00	-0.1	19,649	0.00%
2021/12/27	2	103.00	6	103.83	103.50	-4	19,596	-0.02%
2021/12/24	2	100.15	2	100.00	99.00	0	19,414	0.00%
2021/12/23	1.1	102.37	13	102.77	100.00	-11.9	19,384	-0.06%
2021/12/22	4	100.28	16	100.88	99.90	-12	19,302	-0.06%
2021/12/21	2	96.05	4	97.70	98.60	-2	19,228	-0.01%
2021/12/20	7	97.27	4.3	97.81	97.00	2.7	19,192	0.01%
2021/12/17	10.3	97.35	4	96.95	96.50	6.3	19,229	0.03%
2021/12/16	29	99.51	29	100.43	99.30	0	19,187	0.00%
2021/12/15	17.3	97.15	6	96.62	97.70	11.3	19,043	0.06%
2021/12/14	2.2	96.62	3	96.60	96.00	-0.8	19,087	0.00%
2021/12/13	31.5	101.44	13	101.96	99.90	18.5	18,891	0.10%
2021/12/10	34	106.60	33	108.45	107.00	1	18,615	0.01%
2021/12/09	5	109.20	2	109.00	107.50	3	18,489	0.02%
2021/12/08	54	112.09	58	111.91	112.00	-4	18,344	-0.02%
2021/12/07	152	113.27	146.5	113.46	107.00	5.5	17,874	0.03%	大買/大賣/
2021/12/06	356.1	110.03	357	110.56	109.50	-0.9	16,748	-0.01%	大買/大賣/
2021/12/03	614	104.55	632.1	105.06	109.50	-18.1	16,041	-0.11%	大買/大賣/
2021/12/02	5.1	101.27	2	100.05	99.60	3.1	15,372	0.02%
2021/12/01	4.1	99.71	8	100.96	102.50	-3.9	15,381	-0.03%
2021/11/30	26.1	100.14	25	100.81	101.00	1.1	15,444	0.01%
2021/11/29	10	94.79	8.1	95.49	97.50	1.9	15,212	0.01%
2021/11/26	10.2	98.73	16	98.74	98.10	-5.8	15,055	-0.04%
2021/11/25	54	103.65	48	102.54	97.60	6	14,969	0.04%
2021/11/24	8	101.50	5	102.00	100.50	3	14,943	0.02%
2021/11/23	135.5	105.84	128	105.95	103.00	7.5	15,431	0.05%	大買/大賣/
2021/11/22	74.1	108.05	68	109.10	106.00	6.1	15,499	0.04%
2021/11/19	375.1	107.44	450.1	108.45	110.50	-75	15,450	-0.49%	大買/大賣/
2021/11/18	108	104.73	83	104.27	102.50	25	14,492	0.17%	大買/
2021/11/17	110	107.59	195	106.96	104.50	-85	14,358	-0.59%	大買/大賣/
2021/11/16	382.1	106.88	294	107.27	105.50	88.1	13,936	0.63%	大買/大賣/
2021/11/15	31	99.91	30.2	100.92	104.00	0.8	12,958	0.01%
2021/11/12	17	93.69	23	91.64	94.90	-6	12,162	-0.05%
2021/11/11	24	90.91	20	90.98	89.20	4	11,948	0.03%
2021/11/10	17	93.46	19	93.70	92.80	-2	11,963	-0.02%
2021/11/09	42	94.63	43	95.56	92.50	-1	11,975	-0.01%
2021/11/08	26	94.01	24	93.77	93.70	2	11,748	0.02%
2021/11/05	23	91.43	22.2	91.50	92.10	0.8	11,516	0.01%
2021/11/04	19	91.19	18	91.22	90.30	1	11,317	0.01%
2021/11/03	30	88.44	70.4	89.08	90.00	-40.4	11,054	-0.37%
2021/11/02	60	89.04	21	86.04	87.60	39	10,812	0.36%
2021/11/01	2	80.95	4	82.95	83.00	-2	10,543	-0.02%
2021/10/29	8	79.75	10	80.55	79.80	-2	10,530	-0.02%
2021/10/28	12	80.12	11	81.29	80.00	1	10,696	0.01%
2021/10/27	2	82.20	8	80.28	82.20	-6	10,770	-0.06%
2021/10/26	10	79.44	14	79.62	78.80	-4	11,093	-0.04%
2021/10/25	14	80.24	9	80.34	80.60	5	11,508	0.04%
2021/10/22	16	79.54	14	80.33	79.50	2	12,129	0.02%
2021/10/21	11	79.78	11	81.68	79.50	0	12,754	0.00%
2021/10/20	3	79.83	5.7	80.60	80.80	-2.7	13,014	-0.02%
2021/10/19	8	80.93	7	79.14	80.80	1	13,832	0.01%
2021/10/18	10	76.60	10	77.60	77.00	0	14,492	0.00%
2021/10/15	22.2	77.26	20	77.52	76.90	2.2	15,522	0.01%
2021/10/14	2	75.10	0	0.00	74.50	2	15,779	0.01%
2021/10/13	4	74.63	2	74.60	73.10	2	16,007	0.01%
2021/10/12	1	77.70	5	77.24	76.70	-4	16,274	-0.02%
2021/10/08	9	77.43	9	77.17	76.90	0	16,672	0.00%
2021/10/07	0	76.40	5	78.00	78.00	-5	16,797	-0.03%
2021/10/06	0	0.00	2	74.50	72.70	-2	17,065	-0.01%
2021/10/05	3	74.83	21	71.54	75.50	-18	17,617	-0.10%
2021/10/04	2	74.10	2	72.20	71.60	0	17,805	0.00%
2021/10/01	7.3	77.27	10.2	75.40	74.50	-3	18,286	-0.02%
2021/09/30	4.3	77.07	4	77.43	78.50	0.3	18,839	0.00%
2021/09/29	3.4	77.66	6	77.07	76.70	-2.6	19,801	-0.01%
2021/09/28	4	79.88	1	79.90	80.20	3	20,290	0.01%
2021/09/27	13	82.10	1	82.00	82.10	12	20,489	0.06%
2021/09/24	12	81.90	10	81.60	81.80	2	20,558	0.01%
2021/09/23	10	80.78	10	80.92	80.20	0	20,544	0.00%
2021/09/22	1	80.50	6	80.40	79.90	-5	20,602	-0.02%
2021/09/17	3	82.20	3	83.00	82.30	0	20,639	0.00%
2021/09/16	4	80.78	10	80.57	80.90	-6	20,565	-0.03%
2021/09/15	17.2	79.65	5	79.44	79.20	12.2	20,608	0.06%
2021/09/14	3	82.43	11	81.46	82.50	-8	20,567	-0.04%
2021/09/13	3.1	84.77	2	81.90	81.90	1.1	20,575	0.01%
2021/09/10	1	85.60	11	84.12	85.90	-10	20,722	-0.05%
2021/09/09	11	83.58	15	84.01	83.70	-4	20,910	-0.02%
2021/09/08	26	84.42	22	84.40	83.20	4	21,005	0.02%
2021/09/07	17.1	85.50	29	84.71	84.00	-11.9	21,215	-0.06%
2021/09/06	21	89.97	18	89.94	89.10	3	21,506	0.01%
2021/09/03	21	89.59	22	89.97	89.90	-1	21,553	0.00%
2021/09/02	20	89.45	20	90.13	88.20	0	21,610	0.00%
2021/09/01	8	89.41	9	89.73	89.30	-1	21,881	0.00%
2021/08/31	24	88.51	20	88.58	89.00	4	22,369	0.02%
2021/08/30	34.2	91.31	29	90.62	90.70	5.2	22,517	0.02%
2021/08/27	48	91.55	50	91.32	88.10	-2	22,294	-0.01%
2021/08/26	19	88.80	12	88.92	89.00	7	21,885	0.03%
2021/08/25	12	87.92	17	86.62	87.10	-5	21,725	-0.02%
2021/08/24	21	83.43	23	83.31	83.50	-2	21,832	-0.01%
2021/08/23	13	80.04	25	81.61	82.10	-12	21,737	-0.06%
2021/08/20	39	74.48	37	74.67	74.70	2	21,865	0.01%
2021/08/19	7	74.49	12	75.34	73.00	-5	22,106	-0.02%
2021/08/18	8	73.53	6	73.35	76.20	2	22,884	0.01%
2021/08/17	16	73.72	13	73.57	70.70	3	23,082	0.01%
2021/08/16	11	74.62	13	74.66	75.10	-2	23,154	-0.01%
2021/08/13	22	77.85	10	76.84	75.30	12	23,147	0.05%
2021/08/12	17.2	80.79	8	80.86	80.50	9.2	23,085	0.04%
2021/08/11	11	83.78	3	83.03	81.50	8	23,097	0.03%
2021/08/10	10	86.20	20	86.82	86.60	-10	23,045	-0.04%
2021/08/09	15	86.93	28	88.07	86.00	-13	23,132	-0.06%
2021/08/06	4	91.08	8	90.41	90.50	-4	23,119	-0.02%
2021/08/05	22	90.45	8	90.89	91.00	14	23,229	0.06%
2021/08/04	5	98.26	9	97.12	96.10	-4	23,252	-0.02%
2021/08/03	4	99.55	7	99.13	98.70	-3	23,316	-0.01%
2021/08/02	16	99.03	18	99.77	97.80	-2	23,312	-0.01%
2021/07/30	54	101.49	44	101.03	98.50	10	23,388	0.04%
2021/07/29	58	99.78	67	99.02	99.90	-9	23,203	-0.04%
2021/07/28	53	99.66	16	99.31	95.50	37	22,890	0.16%
2021/07/27	58	108.61	12	106.96	102.00	46	22,520	0.20%
2021/07/26	2	107.50	21	109.64	111.50	-19	22,087	-0.09%
2021/07/23	97	101.75	79	102.39	101.50	18	21,851	0.08%
2021/07/22	49.1	99.79	61	100.13	95.70	-11.9	21,098	-0.06%
2021/07/21	71	95.97	136	96.72	99.00	-65	20,593	-0.32%	大賣/
2021/07/20	60	93.43	77	93.92	90.00	-17	20,185	-0.08%
2021/07/19	37	92.91	24	92.97	94.00	13	20,007	0.06%
2021/07/16	12	92.74	13	93.01	92.00	-1	19,996	-0.01%
2021/07/15	7	91.69	3	93.37	94.10	4	19,835	0.02%
2021/07/14	5	88.64	10.4	88.40	87.80	-5.4	19,608	-0.03%
2021/07/13	27	88.56	26	88.87	86.70	1	19,664	0.01%
2021/07/12	25	86.46	13	86.85	86.10	12	19,747	0.06%
2021/07/09	9	91.07	14	90.59	89.60	-5	19,452	-0.03%
2021/07/08	74	96.19	57	96.76	92.70	17	19,914	0.09%
2021/07/07	40	95.08	34	95.06	94.30	6	19,877	0.03%
2021/07/06	42	93.24	40.2	92.59	95.00	1.8	19,908	0.01%
2021/07/05	33	89.29	26.5	90.00	89.40	6.5	19,773	0.03%
2021/07/02	8.2	85.61	23	86.00	87.00	-14.8	19,626	-0.08%
2021/07/01	13	84.30	6	84.47	84.20	7	19,762	0.04%
2021/06/30	2	83.75	5.4	83.87	83.60	-3.4	20,198	-0.02%
2021/06/29	7	84.90	4	83.13	83.00	3	20,449	0.01%
2021/06/28	2	83.75	9.6	83.64	84.80	-7.6	20,762	-0.04%
2021/06/25	6	83.58	8	84.04	83.20	-2	21,330	-0.01%
2021/06/24	5	83.84	5	84.06	83.80	0	21,982	0.00%
2021/06/23	10	83.85	17.5	84.22	84.30	-7.5	22,091	-0.03%
2021/06/22	10	83.30	19	82.57	82.10	-9	22,386	-0.04%
2021/06/21	19	83.92	8	85.16	82.40	11	22,706	0.05%
2021/06/18	18	88.62	12	89.50	87.50	6	23,376	0.03%
2021/06/17	8.7	88.08	11	88.27	89.60	-2.4	23,783	-0.01%
2021/06/16	29	87.85	12	88.16	87.50	17	24,229	0.07%
2021/06/15	10	88.52	31	88.02	90.00	-21	25,069	-0.08%
2021/06/11	20	85.40	19	85.77	84.50	1	24,995	0.00%
2021/06/09	21	85.40	19.7	86.36	85.70	1.3	26,625	0.00%
2021/06/08	40	86.64	124	87.25	84.20	-84	27,884	-0.30%	大賣/
2021/06/07	120.2	86.00	13	83.75	87.20	107.2	27,538	0.39%	大買/鉅額交易
2021/06/04	4.5	83.44	54	84.24	83.00	-49.5	27,240	-0.18%
2021/06/03	52	83.69	2	84.75	84.20	50	27,256	0.18%
2021/06/02	13	83.41	17	84.57	81.80	-4	27,047	-0.01%
2021/06/01	57	87.03	85	85.85	84.40	-28	26,955	-0.10%
2021/05/31	33	84.40	7	84.57	84.50	26	26,494	0.10%
2021/05/28	41	85.79	40.6	86.34	85.00	0.5	26,478	0.00%
2021/05/27	23	82.14	43	83.25	85.20	-20	26,321	-0.08%
2021/05/26	93	84.16	66	83.53	81.70	27	26,119	0.10%
2021/05/25	41	79.95	46	81.70	83.10	-5	25,501	-0.02%
2021/05/24	8	73.58	15	74.01	75.60	-7	25,543	-0.03%
2021/05/21	26	72.32	25	72.26	71.60	1	26,221	0.00%
2021/05/20	16	72.24	10	72.36	71.00	6	26,151	0.02%
2021/05/19	33	71.05	41	72.19	73.60	-8	26,804	-0.03%
2021/05/18	5	67.30	38	67.76	67.90	-33	27,074	-0.12%
2021/05/17	14	64.16	17	64.14	61.80	-3	27,495	-0.01%
2021/05/14	8	68.04	13	69.85	67.40	-5	27,541	-0.02%
2021/05/13	3	69.07	32	69.70	69.90	-29	27,518	-0.11%
2021/05/12	43	72.04	34	74.21	69.00	9	27,319	0.03%
2021/05/11	8	76.03	17	74.06	73.50	-9	26,957	-0.03%
2021/05/10	26	76.07	6	77.15	76.10	20	26,832	0.07%
2021/05/07	12	75.00	42	78.33	78.60	-30	26,719	-0.11%
2021/05/06	10	73.12	10	73.31	72.50	0	26,504	0.00%
2021/05/05	3	76.10	27	75.94	75.00	-24	26,402	-0.09%
2021/05/04	4	73.85	8	75.26	74.50	-4	26,331	-0.02%
2021/05/03	28	79.68	18	79.84	77.10	10	26,126	0.04%
2021/04/29	23	84.13	9	84.12	83.60	14	26,020	0.05%
2021/04/28	20	84.86	12	85.18	85.00	8	25,992	0.03%
2021/04/27	9	86.92	19	88.20	85.00	-10	26,046	-0.04%
2021/04/26	79	89.99	59.9	88.99	87.50	19.2	25,947	0.07%
2021/04/23	11	84.30	7	84.43	86.00	4	25,461	0.02%
2021/04/22	22	84.04	25	84.15	81.80	-3	25,531	-0.01%
2021/04/21	9	83.01	21	83.38	84.70	-12	25,326	-0.05%
2021/04/20	12	82.93	22	83.41	82.70	-10	25,279	-0.04%
2021/04/19	22	82.15	6	82.30	81.50	16	25,174	0.06%
2021/04/16	21	86.85	26	86.25	84.20	-5	25,001	-0.02%
2021/04/15	6	83.37	21	82.81	85.30	-15	24,721	-0.06%
2021/04/14	33	83.92	15	84.50	83.50	18	24,588	0.07%
2021/04/13	25	87.66	29	87.58	86.70	-4	24,015	-0.02%
2021/04/12	88	88.50	46	90.11	84.60	42	23,619	0.18%
2021/04/09	89	92.06	69	90.68	90.00	20	23,075	0.09%
2021/04/08	40	87.00	11	83.71	87.50	29	22,332	0.13%
2021/04/07	20	78.49	14	78.92	79.60	6	21,988	0.03%
2021/04/06	48	77.54	36	77.58	79.00	12	21,735	0.06%
2021/04/01	46	73.77	50	73.27	73.40	-4	21,552	-0.02%
2021/03/31	15	71.67	54	72.08	71.50	-39	21,285	-0.18%
2021/03/30	75	72.29	25	72.84	70.60	50	20,950	0.24%
2021/03/29	22	68.54	20	69.13	69.80	2	20,382	0.01%
2021/03/26	3	63.37	15	63.05	63.50	-12	19,764	-0.06%
2021/03/25	25	61.68	85	61.56	62.00	-60	19,704	-0.30%
2021/03/24	30	65.15	40	64.62	63.80	-10	19,452	-0.05%
2021/03/23	230	65.03	135.1	63.47	64.60	94.9	19,161	0.50%	大買/大賣/
2021/03/22	76	60.81	93	60.36	60.70	-17	18,520	-0.09%
2021/03/19	63	57.47	76	57.50	58.90	-13	18,836	-0.07%
2021/03/18	358	59.51	366	59.09	56.80	-8	18,622	-0.04%	大買/大賣/
2021/03/17	24	55.18	4	55.60	56.00	20	18,373	0.11%
2021/03/16	27	55.00	18.1	55.52	54.10	8.9	18,744	0.05%
2021/03/15	15.1	55.57	44	54.62	55.50	-28.9	18,995	-0.15%
2021/03/12	75	53.94	138	52.91	54.20	-63	18,246	-0.35%	大賣/
2021/03/11	44	48.03	33	47.11	49.35	11	16,749	0.07%
2021/03/10	3	44.92	7	44.90	44.90	-4	16,601	-0.02%
2021/03/09	8	45.02	5.4	44.75	44.55	2.6	16,781	0.02%
2021/03/08	1	46.10	15.1	46.42	45.90	-14.1	16,999	-0.08%
2021/03/05	11	46.00	19	45.96	46.00	-8	17,182	-0.05%
2021/03/04	15	46.95	5.1	46.86	46.20	9.9	17,292	0.06%
2021/03/03	33.2	46.86	26	47.09	47.40	7.2	17,303	0.04%
2021/03/02	20.1	49.93	10	48.88	47.40	10.1	17,319	0.06%
2021/02/26	25	49.64	10.1	49.60	49.65	14.9	17,310	0.09%
2021/02/25	10.1	51.10	7	51.39	50.80	3.1	17,602	0.02%
2021/02/24	101.4	53.34	96	53.94	51.40	5.4	17,560	0.03%	大買/
2021/02/23	155	53.85	107.2	53.04	52.50	47.9	17,379	0.28%	大買/大賣/
2021/02/22	25	55.10	21	55.11	55.40	4	17,298	0.02%
2021/02/19	47.1	49.37	16	49.34	50.40	31.1	17,428	0.18%
2021/02/18	5	45.28	5	44.83	45.90	0	17,457	0.00%
2021/02/17	3.1	43.81	8	44.48	44.90	-5	17,725	-0.03%
2021/02/05	14	40.53	12	40.75	40.85	2	17,177	0.01%
2021/02/04	10	37.70	15	38.54	38.70	-5	16,900	-0.03%
2021/02/03	0	0.00	1	37.30	36.75	-1	16,723	-0.01%
2021/02/02	0	0.00	1	37.80	37.70	-1	16,691	-0.01%
2021/02/01	3	37.30	20	37.81	37.15	-17	16,760	-0.10%
2021/01/29	0	0.00	2	38.83	38.80	-2	16,701	-0.01%
2021/01/28	1	40.30	1	40.30	40.15	0	16,634	0.00%
2021/01/27	1	40.10	4	41.08	40.45	-3	16,604	-0.02%
2021/01/26	6	40.84	7	40.53	40.35	-1	16,493	-0.01%
2021/01/25	21	41.59	10	40.99	41.35	11	16,416	0.07%
2021/01/21	1	40.75	2	40.90	40.35	-1	16,171	-0.01%
2021/01/20	18	42.25	19	41.26	40.10	-1	16,100	-0.01%
2021/01/19	19	42.19	5	41.71	42.30	14	15,900	0.09%
2021/01/18	0	0.00	1	41.85	41.80	-1	15,698	-0.01%
2021/01/15	1	40.85	0	0.00	40.35	1	15,533	0.01%
2021/01/13	0	0.00	3	41.17	41.85	-3	15,255	-0.02%
2021/01/12	1	40.65	14	41.19	40.50	-13	15,159	-0.09%
2021/01/11	3	41.85	2	41.68	41.70	1	15,114	0.01%
2021/01/08	30	42.28	17	41.60	41.55	13	15,051	0.09%
2021/01/07	2	41.30	13	41.83	42.15	-11	14,924	-0.07%
2021/01/06	8	40.91	4	40.55	40.55	4	14,789	0.03%
2021/01/05	0	0.00	6	40.95	41.55	-6	14,699	-0.04%
2021/01/04	6	40.08	10	40.10	40.00	-4	14,590	-0.03%
2020/12/31	5	41.08	5	40.35	40.35	0	14,537	0.00%
2020/12/30	7	41.23	18	41.58	41.35	-11	14,426	-0.08%
2020/12/29	16	42.36	5	41.44	41.50	11	14,368	0.08%
2020/12/28	24	42.46	30	42.56	42.70	-6	14,232	-0.04%
2020/12/25	7	40.41	0	0.00	40.35	7	13,906	0.05%
2020/12/24	1	40.30	1	40.10	40.10	0	13,907	0.00%
2020/12/23	0	0.00	2	40.00	40.05	-2	13,870	-0.01%
2020/12/22	0	0.00	1	40.90	39.50	-1	13,834	-0.01%
2020/12/21	1	40.10	0	0.00	40.80	1	13,747	0.01%
2020/12/18	2	40.75	9	41.37	40.65	-7	13,593	-0.05%
2020/12/17	1	40.85	1	40.80	41.00	0	13,450	0.00%
2020/12/16	36	41.63	40	41.79	41.25	-4	13,282	-0.03%
2020/12/15	29	44.61	5	43.70	40.65	24	12,938	0.19%
2020/12/14	32	41.65	43	41.96	44.00	-11	11,929	-0.09%
2020/12/11	17	45.96	248	46.28	43.20	-231	11,507	-2.01%	大賣/鉅額交易
2020/12/10	40	44.71	39	44.93	45.00	1	10,591	0.01%
2020/12/09	45	43.41	82.7	43.22	43.65	-37.7	9,790	-0.39%
2020/12/08	80	40.09	38	39.10	41.30	42	8,874	0.47%
2020/12/07	57	37.47	60	37.50	37.55	-3	8,271	-0.04%
2020/12/04	2	37.23	11	36.92	37.00	-9	8,265	-0.11%
2020/12/03	10	37.45	3	37.85	37.20	7	8,469	0.08%
2020/12/02	12	37.03	26.4	36.81	37.35	-14.4	8,338	-0.17%
2020/12/01	8	36.15	13	36.39	35.65	-5	8,042	-0.06%
2020/11/30	35	36.85	43	37.00	36.90	-8	7,799	-0.10%
2020/11/27	17	35.92	1	35.95	36.00	16	7,571	0.21%
2020/11/26	8	35.46	10	36.35	35.70	-2	7,482	-0.03%
2020/11/25	7	35.98	10	35.61	35.40	-3	7,353	-0.04%
2020/11/24	47	35.57	29	35.46	35.70	18	7,354	0.24%
2020/11/23	5	34.53	8	34.91	34.40	-3	6,980	-0.04%
2020/11/20	3	34.28	5	34.43	34.00	-2	6,877	-0.03%
2020/11/19	34	34.76	29	34.77	34.80	5	6,589	0.08%
2020/11/18	13.4	33.19	7	33.49	33.65	6.4	5,773	0.11%
2020/11/17	44	33.10	36	33.26	33.20	8	5,525	0.14%
2020/11/16	224	32.45	16	31.86	32.70	208	4,780	4.35%	大買/鉅額交易
2020/11/10	0	0.00	3	29.73	29.65	-3	4,148	-0.07%
2020/11/09	7	29.63	2	29.80	29.80	5	4,132	0.12%
2020/11/06	0	0.00	10	29.05	28.60	-10	4,047	-0.25%
2020/11/05	2	28.80	0	0.00	28.55	2	4,141	0.05%
2020/11/03	0	0.00	1	28.15	28.15	-1	4,473	-0.02%
2020/11/02	1	27.45	0	0.00	27.60	1	5,021	0.02%
2020/10/21	3	29.65	0	0.00	29.70	3	5,507	0.05%
2020/10/20	0	0.00	5	29.45	29.70	-5	5,563	-0.09%
2020/10/19	0	0.00	2	29.90	29.30	-2	5,838	-0.03%
2020/10/16	3	29.50	0	0.00	28.95	3	5,866	0.05%
2020/10/15	0	0.00	2	29.50	29.50	-2	5,881	-0.03%
2020/10/14	2	29.40	33	29.42	29.60	-31	5,886	-0.53%
2020/10/13	33	29.65	1	28.65	29.65	32	5,900	0.54%
2020/10/05	0	0.00	1	28.30	28.35	-1	6,483	-0.02%
2020/09/25	3	26.45	0	0.00	26.55	3	6,610	0.05%
2020/09/21	0	0.00	1	28.85	28.90	-1	6,667	-0.01%
2020/09/09	19	29.94	2	29.70	30.00	17	6,652	0.26%
2020/09/08	16	31.03	26	30.95	31.20	-10	6,496	-0.15%
2020/09/07	5	30.60	6	30.63	30.10	-1	6,196	-0.02%
2020/09/03	0	0.00	2	30.45	30.15	-2	6,115	-0.03%
2020/09/02	5	30.05	9	29.98	30.15	-4	6,157	-0.06%
2020/09/01	17	29.59	10	29.95	29.40	7	6,155	0.11%
2020/08/31	15	29.95	10	30.65	30.10	5	6,174	0.08%
2020/08/28	0	0.00	31	30.37	30.45	-31	6,106	-0.51%
2020/08/27	1	29.55	0	0.00	29.45	1	5,870	0.02%
2020/08/26	4	29.65	6	28.63	29.20	-2	5,770	-0.03%
2020/08/25	5	27.70	0	0.00	27.70	5	5,631	0.09%
2020/08/24	5	27.50	0	0.00	27.55	5	5,646	0.09%
2020/08/20	0	0.00	3	27.20	27.25	-3	5,662	-0.05%
2020/08/19	10	29.28	1	29.40	28.80	9	5,570	0.16%
2020/08/18	0	0.00	5	30.00	29.55	-5	5,518	-0.09%
2020/08/17	0	0.00	10	30.15	29.85	-10	5,599	-0.18%
2020/08/13	10	29.28	2	29.33	29.10	8	5,586	0.14%
2020/08/12	5	29.30	1	29.00	29.25	4	5,681	0.07%
2020/08/11	16	30.45	3	30.25	29.55	13	5,693	0.23%
2020/08/10	9	31.99	22	31.96	31.50	-13	5,841	-0.22%
2020/08/07	10	30.70	16	31.34	31.40	-6	6,055	-0.10%
2020/08/06	20	31.51	47	31.37	31.40	-27	5,958	-0.45%
2020/08/05	2	28.70	0	0.00	28.95	2	5,494	0.04%
2020/08/04	2	28.90	1	29.35	28.75	1	5,615	0.02%
2020/08/03	2	29.30	2	29.18	29.15	0	5,722	0.00%
2020/07/31	18	28.85	9	29.09	28.85	9	5,867	0.15%
2020/07/30	7	28.95	17	28.77	29.00	-10	5,989	-0.17%
2020/07/29	13	28.03	6	28.30	28.05	7	6,105	0.11%
2020/07/28	12	28.30	1	29.65	28.15	11	6,354	0.17%
2020/07/27	13	29.19	25	29.66	29.00	-12	6,352	-0.19%
2020/07/24	20	29.16	8	29.25	28.55	12	6,337	0.19%
2020/07/23	33	29.89	11	30.12	29.80	22	6,322	0.35%
2020/07/22	6	28.85	8	28.34	29.50	-2	6,146	-0.03%
2020/07/21	5	27.85	0	0.00	27.90	5	6,177	0.08%
2020/07/20	0	0.00	2	27.60	27.20	-2	6,174	-0.03%
2020/07/17	10	28.00	0	0.00	27.40	10	6,180	0.16%
2020/07/16	3	28.22	2	28.20	28.10	1	6,196	0.02%
2020/07/15	11	28.83	11	29.88	28.60	0	6,194	0.00%
2020/07/14	37	30.17	32	30.19	29.70	5	6,214	0.08%
2020/07/13	10	28.35	12	27.68	28.50	-2	5,898	-0.03%
2020/07/10	1	27.55	0	0.00	27.40	1	5,907	0.02%
2020/07/09	1	28.65	1	28.35	28.35	0	5,919	0.00%
2020/07/08	0	0.00	1	28.50	28.90	-1	5,859	-0.02%
2020/07/06	1	28.40	2	28.63	28.70	-1	5,917	-0.02%
2020/07/02	10	28.45	0	0.00	28.45	10	5,993	0.17%
2020/07/01	9	27.85	14	27.71	27.75	-5	5,958	-0.08%
2020/06/30	9	27.35	9	27.55	27.40	0	5,927	0.00%
2020/06/29	9	27.50	9	27.30	27.45	0	5,949	0.00%
2020/06/24	9	27.25	44	27.19	27.20	-35	5,964	-0.59%
2020/06/23	11	27.05	9	27.35	27.05	2	6,093	0.03%
2020/06/22	9	27.40	10	27.66	27.30	-1	6,213	-0.02%
2020/06/18	1	27.15	0	0.00	27.10	1	6,318	0.02%
2020/06/17	0	0.00	10	26.90	26.60	-10	6,330	-0.16%
2020/06/16	0	0.00	8	26.66	26.80	-8	6,410	-0.12%
2020/06/12	3	25.85	2	25.33	26.10	1	6,632	0.02%
2020/06/11	0	0.00	5	27.00	26.20	-5	6,691	-0.07%
2020/06/10	11	27.17	10	27.45	27.10	1	6,761	0.01%
2020/06/09	16	27.73	12	27.57	27.55	4	6,915	0.06%
2020/06/08	8	27.40	9	27.38	27.30	-1	6,978	-0.01%
2020/06/03	10	26.60	2	26.55	26.60	8	7,718	0.10%
2020/06/02	5	26.25	1	26.25	26.20	4	7,718	0.05%
2020/06/01	5	26.44	0	0.00	26.45	5	7,741	0.06%
2020/05/28	2	26.08	0	0.00	25.80	2	7,786	0.03%
2020/05/25	8	26.30	8	26.60	26.25	0	7,963	0.00%
2020/05/22	2	27.28	1	27.15	26.55	1	7,981	0.01%
2020/05/21	6	26.60	11	26.68	26.60	-5	7,919	-0.06%
2020/05/19	1	25.65	0	0.00	25.60	1	7,963	0.01%
2020/05/18	1	27.00	5	26.95	26.45	-4	7,852	-0.05%
2020/05/15	2	27.53	3	27.27	26.90	-1	7,829	-0.01%
2020/05/14	6	29.11	11	29.26	28.95	-5	7,662	-0.07%
2020/05/13	8	31.91	5	32.06	32.15	3	7,332	0.04%
2020/05/12	2	32.05	4	31.80	31.60	-2	7,281	-0.03%
2020/05/08	2	33.00	4	32.63	32.60	-2	7,171	-0.03%
2020/05/07	13	32.44	20	32.04	32.40	-7	7,064	-0.10%
2020/05/06	1	31.90	5	31.94	31.50	-4	6,920	-0.06%
2020/05/05	7	32.22	24	32.02	31.25	-17	6,857	-0.25%
2020/05/04	34	31.79	28	30.68	31.70	6	6,763	0.09%
2020/04/30	27	29.94	0	0.00	29.80	27	6,618	0.41%
2020/04/29	3	29.58	0	0.00	29.50	3	6,643	0.05%
2020/04/28	0	0.00	1	29.20	29.00	-1	6,557	-0.02%
2020/04/27	0	0.00	1	28.80	28.70	-1	6,572	-0.02%
2020/04/21	6	27.73	2	27.98	27.40	4	6,809	0.06%
2020/04/20	1	28.60	1	28.10	28.50	0	6,789	0.00%
2020/04/17	11	29.12	13	29.00	27.90	-2	6,803	-0.03%
2020/04/16	1	27.45	2	27.60	27.50	-1	6,668	-0.01%
2020/04/15	1	27.05	4	27.24	27.05	-3	6,660	-0.04%
2020/04/14	2	26.90	0	0.00	26.95	2	6,646	0.03%
2020/04/13	3	26.65	9	26.58	26.40	-6	6,642	-0.09%
2020/04/10	15	26.89	5	26.78	26.75	10	6,658	0.15%
2020/04/09	1	26.30	4	26.50	26.55	-3	6,644	-0.05%
2020/04/06	0	0.00	2	25.20	25.20	-2	6,507	-0.03%
2020/03/31	2	25.10	0	0.00	24.80	2	6,578	0.03%
2020/03/27	11	25.23	10	24.53	24.20	1	6,604	0.02%
2020/03/26	2	24.70	1	24.00	24.70	1	6,562	0.02%
2020/03/25	0	0.00	5	23.73	24.10	-5	6,490	-0.08%
2020/03/20	3	21.58	3	21.40	22.05	0	7,160	0.00%
2020/03/19	3	20.85	1	20.55	20.45	2	7,299	0.03%
2020/03/18	2	24.23	0	0.00	22.70	2	7,771	0.03%
2020/03/17	5	24.14	4	24.26	23.60	1	8,393	0.01%
2020/03/16	11	25.81	9	25.60	24.15	2	8,662	0.02%
2020/03/13	8	24.40	3	24.45	25.00	5	8,620	0.06%
2020/03/12	6	26.93	6	27.28	26.90	0	8,477	0.00%
2020/03/11	84	30.33	86	30.29	28.85	-2	8,351	-0.02%
2020/03/10	7	29.36	6	30.18	30.35	1	7,885	0.01%
2020/03/09	2	28.00	0	0.00	27.60	2	7,583	0.03%
2020/03/06	0	0.00	2	29.13	28.95	-2	7,574	-0.03%
2020/03/05	3	29.45	0	0.00	29.55	3	7,673	0.04%
2020/03/04	1	28.55	0	0.00	29.05	1	7,676	0.01%
2020/03/03	1	28.85	0	0.00	28.75	1	7,675	0.01%
2020/03/02	2	27.65	1	27.80	27.70	1	7,659	0.01%
2020/02/26	3	30.17	0	0.00	29.95	3	7,476	0.04%
2020/02/20	6	31.96	17	31.92	31.70	-11	7,391	-0.15%
2020/02/19	0	0.00	1	31.40	31.10	-1	7,340	-0.01%
2020/02/17	3	31.58	3	31.50	31.30	0	7,303	0.00%
2020/02/14	1	30.50	2	30.80	31.20	-1	7,204	-0.01%
2020/02/13	1	31.50	4	30.80	30.70	-3	7,170	-0.04%
2020/02/12	6	31.23	7	31.24	31.25	-1	7,151	-0.01%
2020/02/11	5	30.67	0	0.00	30.55	5	7,125	0.07%
2020/02/10	7	29.90	7	29.88	29.85	0	7,162	0.00%
2020/02/07	4	30.44	0	0.00	30.10	4	7,179	0.06%
2020/02/06	1	30.60	2	31.05	31.05	-1	7,142	-0.01%
2020/02/05	2	29.95	3	29.90	29.55	-1	7,079	-0.01%
2020/02/04	0	0.00	2	29.85	29.95	-2	7,032	-0.03%
2020/02/03	2	28.40	0	0.00	28.20	2	7,013	0.03%
2020/01/31	2	30.50	2	31.65	30.90	0	6,876	0.00%
2020/01/30	2	31.73	1	31.70	31.50	1	6,837	0.01%
2020/01/20	5	34.87	8	34.89	35.00	-3	6,771	-0.04%
2020/01/17	2	34.00	1	34.55	34.45	1	6,623	0.02%
2020/01/16	17	34.48	7	34.13	34.05	10	6,530	0.15%
2020/01/13	1	32.80	51	32.03	33.05	-50	6,571	-0.76%
2020/01/10	2	31.85	3	32.12	32.00	-1	6,531	-0.02%
2020/01/09	7	31.91	12	31.93	32.25	-5	6,546	-0.08%
2020/01/08	2	31.20	0	0.00	31.00	2	6,539	0.03%
2020/01/06	1	33.00	1	33.05	32.90	0	6,549	0.00%
2020/01/03	1	34.90	9	33.62	33.50	-8	6,552	-0.12%
2020/01/02	1	34.85	2	34.95	34.90	-1	6,556	-0.02%
2019/12/30	1	34.55	4	34.50	34.70	-3	7,264	-0.04%
2019/12/27	0	0.00	2	35.00	34.90	-2	7,435	-0.03%
2019/12/26	2	34.33	0	0.00	34.35	2	7,412	0.03%
2019/12/25	4	34.65	0	0.00	34.65	4	7,431	0.05%
2019/12/24	1	34.60	1	34.95	34.60	0	7,637	0.00%
2019/12/23	1	34.35	0	0.00	34.60	1	7,641	0.01%
2019/12/20	1	35.35	0	0.00	35.40	1	7,599	0.01%
2019/12/19	1	35.15	1	35.65	35.85	0	7,582	0.00%
2019/12/18	13	37.50	11	37.56	36.50	2	7,469	0.03%
2019/12/17	7	36.06	5	36.07	36.55	2	6,928	0.03%
2019/12/16	17	35.79	5	35.86	36.55	12	6,979	0.17%
2019/12/13	15	36.24	13	36.39	35.45	2	6,843	0.03%
2019/12/12	42	35.53	71	35.74	36.55	-29	6,356	-0.46%
2019/12/11	19	33.46	26	33.36	33.25	-7	5,865	-0.12%
2019/12/10	2	32.28	2	32.28	31.85	0	6,126	0.00%
2019/12/06	15	32.00	8	31.84	31.95	7	6,140	0.11%
2019/12/05	3	31.55	1	31.50	31.30	2	6,179	0.03%
2019/12/04	6	31.47	2	31.10	31.00	4	6,258	0.06%
2019/12/03	12	31.95	32	31.97	31.95	-20	6,360	-0.31%
2019/12/02	21	32.20	13	32.18	32.40	8	6,477	0.12%
2019/11/29	2	32.00	4	31.71	31.25	-2	6,492	-0.03%
2019/11/28	1	31.95	1	31.90	31.95	0	6,707	0.00%
2019/11/27	5	31.55	10	31.83	31.50	-5	6,959	-0.07%
2019/11/26	1	31.35	2	31.68	31.35	-1	7,101	-0.01%
2019/11/25	15	31.07	5	31.48	31.35	10	7,490	0.13%
2019/11/22	1	31.20	7	30.76	30.70	-6	7,709	-0.08%
2019/11/21	0	0.00	1	30.60	31.05	-1	7,757	-0.01%
2019/11/20	3	30.92	1	30.90	30.80	2	7,848	0.03%
2019/11/19	3	31.27	7	31.22	31.20	-4	7,877	-0.05%
2019/11/18	19	30.81	0	0.00	31.40	19	7,908	0.24%
2019/11/15	0	0.00	2	30.50	30.30	-2	7,937	-0.03%
2019/11/14	2	29.90	4	30.08	29.85	-2	7,988	-0.03%
2019/11/13	0	0.00	13	30.26	30.10	-13	8,043	-0.16%
2019/11/12	0	0.00	0.1	30.80	30.95	-0.1	8,056	0.00%
2019/11/11	0	0.00	2	30.40	30.05	-2	8,124	-0.02%
2019/11/08	3	29.80	0	0.00	29.75	3	8,166	0.04%
2019/11/07	13	30.46	5	30.97	30.40	8	8,300	0.10%
2019/11/06	3	31.37	3	31.38	31.50	0	8,210	0.00%
2019/11/05	6	31.22	2	31.40	31.00	4	8,154	0.05%
2019/11/04	4	31.45	0	0.00	31.25	4	8,133	0.05%
2019/11/01	4	31.36	7	31.38	31.35	-3	8,112	-0.04%
2019/10/31	5	31.94	20	31.95	31.90	-15	8,095	-0.19%
2019/10/30	2	31.53	4	31.51	31.70	-2	8,007	-0.02%
2019/10/29	5	31.84	1	32.00	31.45	4	8,093	0.05%
2019/10/28	27	31.23	28	31.36	31.30	-1	8,060	-0.01%
2019/10/25	3	32.05	0	0.00	31.75	3	8,026	0.04%
2019/10/24	4	32.19	1	32.40	32.05	3	8,025	0.04%
2019/10/23	14	33.18	10	33.25	32.90	4	8,006	0.05%
2019/10/22	5	32.26	8	32.28	32.70	-3	7,784	-0.04%
2019/10/21	13	32.22	0	0.00	32.00	13	7,753	0.17%
2019/10/18	3	31.82	10	31.78	32.05	-7	7,730	-0.09%
2019/10/17	1	31.85	1	32.70	31.95	0	7,712	0.00%
2019/10/16	1	32.55	1.5	31.98	31.95	-0.5	7,634	-0.01%
2019/10/15	1	32.50	0	0.00	31.85	1	7,579	0.01%
2019/10/14	1	32.80	0	0.00	32.65	1	7,561	0.01%
2019/10/09	5	32.35	2	32.55	32.55	3	7,503	0.04%
2019/10/08	6	33.16	75.2	32.76	32.95	-69.2	7,442	-0.93%
2019/10/07	16	33.69	9	33.44	33.70	7	7,316	0.10%
2019/10/04	68	33.59	47	33.55	32.60	21	7,042	0.30%
2019/10/03	6	31.39	17	31.57	32.20	-11	6,547	-0.17%
2019/10/02	0	0.00	11	31.11	31.20	-11	6,358	-0.17%
2019/10/01	0	0.00	3	30.48	30.75	-3	6,298	-0.05%
2019/09/27	4	30.56	0	0.00	29.25	4	6,219	0.06%
2019/09/26	11	31.67	2	32.20	31.15	9	5,974	0.15%
2019/09/25	1	31.60	2	31.98	31.55	-1	5,874	-0.02%
2019/09/24	0	0.00	4	31.50	31.35	-4	5,819	-0.07%
2019/09/23	16	31.44	0	0.00	31.45	16	5,755	0.28%
2019/09/20	17	31.13	47	31.00	31.00	-30	5,699	-0.53%
2019/09/19	5	30.87	4	30.80	30.80	1	5,637	0.02%
2019/09/18	11	31.94	1	31.85	31.80	10	5,465	0.18%
2019/09/17	5	32.03	20	31.80	32.20	-15	5,354	-0.28%
2019/09/16	4	31.19	3	30.98	31.50	1	5,215	0.02%
2019/09/12	118	33.60	28	33.75	31.90	90	4,978	1.81%	大買/
2019/09/11	3	30.97	0	0.00	31.35	3	4,353	0.07%
2019/09/10	0	0.00	3	30.67	30.95	-3	4,312	-0.07%
2019/09/09	2	31.35	5	30.95	30.80	-3	4,222	-0.07%
2019/09/06	2	31.85	1	32.15	31.25	1	4,134	0.02%
2019/09/05	10	31.35	15	31.17	31.50	-5	4,030	-0.12%
2019/09/04	33	31.09	4	31.09	31.00	29	3,879	0.75%
2019/09/03	1	30.70	5	30.89	30.50	-4	3,727	-0.11%
2019/09/02	10	30.69	15	30.29	31.00	-5	3,588	-0.14%
2019/08/30	45	30.47	7	30.21	29.55	38	3,321	1.14%
2019/08/29	0	0.00	3	29.52	29.80	-3	3,012	-0.10%
2019/08/28	7	29.58	25	28.94	29.50	-18	2,818	-0.64%
2019/08/27	2	27.65	21	27.41	28.50	-19	2,398	-0.79%
2019/08/26	5	25.78	13	26.16	26.20	-8	2,153	-0.37%
2019/08/23	14	26.89	14	26.78	26.60	0	2,095	0.00%
2019/08/22	8	27.09	0	0.00	27.20	8	1,993	0.40%
2019/08/21	2	27.23	0	0.00	27.10	2	1,934	0.10%
2019/08/20	3	26.90	62	26.82	26.85	-59	1,867	-3.16%
2019/08/19	3	26.58	18	26.76	26.50	-15	1,780	-0.84%
2019/08/16	14	26.35	1	26.50	26.70	13	1,715	0.76%
2019/08/15	1	25.50	0	0.00	25.65	1	1,647	0.06%
2019/08/14	50	26.23	0	0.00	26.15	50	1,629	3.07%
2019/08/13	0	0.00	20	25.95	25.85	-20	1,547	-1.29%
2019/08/12	3	25.50	7	25.85	26.05	-4	1,474	-0.27%
2019/08/08	2	23.40	0	0.00	23.70	2	1,301	0.15%
2019/08/07	0	0.00	1	22.85	22.80	-1	1,305	-0.08%
2019/08/06	15	22.35	0	0.00	22.65	15	1,338	1.12%
2019/08/01	5	24.15	0	0.00	24.00	5	1,399	0.36%
2019/07/31	0	0.00	15	25.25	24.35	-15	1,382	-1.08%
2019/07/30	11	25.60	1	25.60	25.30	10	1,276	0.78%
2019/07/29	10	25.50	1	25.40	26.35	9	1,279	0.70%
2019/07/26	36	25.63	0	0.00	25.50	36	1,267	2.84%
2019/07/25	1	25.25	0	0.00	26.20	1	1,249	0.08%
2019/07/23	9	25.32	0	0.00	24.75	9	1,321	0.68%
2019/07/19	0	0.00	1	24.90	24.80	-1	1,737	-0.06%
2019/07/17	0	0.00	3	25.18	24.80	-3	1,783	-0.17%
2019/07/16	6	25.23	2	24.90	25.20	4	1,853	0.22%
2019/07/11	5	24.00	0	0.00	24.15	5	2,075	0.24%
2019/07/10	1	23.90	0	0.00	23.90	1	2,110	0.05%
2019/07/08	10	24.90	1	24.45	24.40	9	2,152	0.42%
2019/06/10	0	0.00	1	22.25	22.15	-1	4,165	-0.02%
2019/06/06	1	22.35	0	0.00	22.10	1	4,275	0.02%
2019/06/05	0	0.00	1	22.65	22.50	-1	4,443	-0.02%
2019/05/24	0	0.00	1	22.65	22.50	-1	6,110	-0.02%
2019/05/23	0	0.00	1	22.85	22.45	-1	6,132	-0.02%
2019/05/21	0	0.00	1	22.50	23.50	-1	6,338	-0.02%
2019/05/20	1	22.75	1	23.10	22.75	0	6,401	0.00%
2019/05/17	3	23.15	3	23.62	23.10	0	6,548	0.00%
2019/05/15	2	23.95	2	24.45	24.45	0	7,065	0.00%
2019/05/14	4	22.34	1	23.10	23.50	3	7,342	0.04%
2019/05/13	2	23.00	5	23.95	23.10	-3	7,348	-0.04%
2019/05/09	4	24.90	3	25.95	24.85	1	7,338	0.01%
2019/05/08	3	25.90	3	26.00	25.90	0	7,342	0.00%
2019/05/07	3	26.45	3	26.50	26.45	0	7,346	0.00%
2019/05/06	3	26.33	2	26.60	26.30	1	7,357	0.01%
2019/05/03	0	0.00	1	27.35	27.30	-1	7,355	-0.01%
2019/05/02	2	27.20	2	27.35	27.20	0	7,384	0.00%
2019/04/30	6	27.17	5	26.63	27.50	1	7,447	0.01%
2019/04/29	2	26.45	3	26.53	26.35	-1	7,620	-0.01%
2019/04/26	17	28.24	2	27.78	27.40	15	7,715	0.19%
2019/04/25	3	28.15	4	27.83	28.80	-1	7,619	-0.01%
2019/04/24	2	27.40	7	26.94	27.05	-5	7,383	-0.07%
2019/04/23	3	26.70	5	27.03	26.70	-2	7,329	-0.03%
2019/04/22	6	27.48	3	27.25	27.25	3	7,297	0.04%
2019/04/19	11	27.55	8	27.35	27.35	3	7,218	0.04%
2019/04/18	2	27.35	12	27.51	27.65	-10	7,135	-0.14%
2019/04/17	5	27.16	19	27.48	27.25	-14	7,069	-0.20%
2019/04/16	1	26.65	0	0.00	26.75	1	6,965	0.01%
2019/04/11	1	25.95	10	26.45	26.25	-9	6,939	-0.13%
2019/04/10	0	0.00	13	26.33	26.10	-13	6,910	-0.19%
2019/04/09	0	0.00	2	26.45	26.35	-2	6,855	-0.03%
2019/04/08	0	0.00	5	27.70	27.50	-5	6,773	-0.07%
2019/04/02	15	26.95	0	0.00	27.60	15	6,640	0.23%
2019/04/01	3	27.80	3	27.10	27.10	0	6,574	0.00%
2019/03/28	53	27.32	27	27.44	26.65	26	6,386	0.41%
2019/03/27	2	26.80	2	26.65	26.65	0	5,921	0.00%
2019/03/25	0	0.00	1	24.80	24.90	-1	5,699	-0.02%
2019/03/21	2	25.65	0	0.00	25.75	2	5,560	0.04%
2019/03/19	5.1	25.90	0	0.00	25.85	5.1	5,469	0.09%
2019/03/13	2	27.05	5	26.98	26.20	-3	5,226	-0.06%
2019/03/12	1	25.85	0	0.00	26.20	1	5,101	0.02%
2019/03/11	0	0.00	1	26.00	26.35	-1	5,027	-0.02%
2019/03/08	1	25.95	0	0.00	25.70	1	4,928	0.02%
2019/03/07	1	26.40	1	26.65	25.70	0	4,738	0.00%
2019/03/06	0	0.00	1	26.00	27.05	-1	4,473	-0.02%
2019/02/26	1	24.60	3	25.10	24.40	-2	3,944	-0.05%
2019/02/25	5	25.02	2	25.15	25.50	3	3,855	0.08%
2019/02/20	6	24.31	6	23.62	23.35	0	3,482	0.00%
2019/02/19	2	24.13	1	24.10	24.05	1	3,396	0.03%
2019/02/18	2	24.28	3	24.07	24.30	-1	3,478	-0.03%
2019/02/15	1	23.35	0	0.00	24.35	1	3,345	0.03%
2019/02/14	0	0.00	1	24.05	24.05	-1	3,011	-0.03%
2019/02/13	9	21.41	8	21.56	21.90	1	2,833	0.04%
2019/01/18	2	20.75	2	20.20	20.40	0	2,274	0.00%
2019/01/14	0	0.00	6	18.35	18.40	-6	2,098	-0.29%
2018/12/06	0	0.00	15	19.80	19.60	-15	3,119	-0.48%
2018/11/22	1	19.75	1	19.50	19.35	0	3,399	0.00%
2018/11/20	1	19.90	1	20.10	19.80	0	3,522	0.00%
2018/11/19	3	19.87	2.2	20.05	20.10	0.8	3,601	0.02%
2018/11/05	0	0.00	5	21.80	21.80	-5	4,528	-0.11%
2018/11/02	0	0.00	3	22.00	22.00	-3	4,796	-0.06%
2018/10/29	0	0.00	4	19.65	19.95	-4	5,366	-0.07%
2018/10/26	0	0.00	3	20.00	19.70	-3	5,518	-0.05%
2018/10/25	0	0.00	1	19.50	19.45	-1	5,851	-0.02%
2018/10/24	3	21.60	0	0.00	21.40	3	6,087	0.05%
2018/10/23	0	0.00	3	21.00	21.00	-3	6,388	-0.05%
2018/10/12	0.2	21.25	0	0.00	21.15	0.2	7,200	0.00%
2018/10/09	1.2	23.91	31	23.51	23.20	-29.8	7,332	-0.41%
2018/10/08	0.1	24.30	0	0.00	24.35	0.1	7,428	0.00%
2018/10/05	0	0.00	5	23.50	23.95	-5	7,481	-0.07%
2018/10/04	0	25.15	0	0.00	25.10	0	7,493	0.00%
2018/10/03	0.5	26.05	0	0.00	26.05	0.5	7,640	0.01%
2018/09/28	0	0.00	4	26.25	26.25	-4	8,876	-0.05%
2018/09/20	0.2	25.85	0	0.00	25.85	0.2	9,843	0.00%
2018/09/19	1	27.00	0	0.00	26.10	1	9,896	0.01%
2018/09/18	5	27.55	0	0.00	27.05	5	10,056	0.05%
2018/09/12	1	27.70	0	0.00	28.00	1	12,389	0.01%
2018/09/10	7	28.20	0	0.00	27.60	7	13,046	0.05%
2018/09/07	3	29.77	1	30.10	29.20	2	13,757	0.01%
2018/09/06	3	29.50	0	0.00	30.75	3	13,752	0.02%
2018/09/04	1	30.70	0	0.00	30.70	1	14,600	0.01%
2018/09/03	1	31.10	0	0.00	30.65	1	15,273	0.01%
2018/08/29	1	31.65	0	0.00	32.00	1	16,823	0.01%
2018/08/28	0	0.00	1	32.10	31.50	-1	17,053	-0.01%
2018/08/24	1	30.25	0	0.00	30.25	1	17,313	0.01%
2018/08/23	0	0.00	1	29.60	30.10	-1	17,569	-0.01%
2018/08/21	20	31.23	0	0.00	31.80	20	18,308	0.11%
2018/08/17	1	33.00	0	0.00	32.00	1	18,555	0.01%
2018/08/15	0	0.00	1	33.00	33.00	-1	18,929	-0.01%
2018/08/14	26	33.16	1	33.40	33.45	25	19,038	0.13%
2018/08/13	0	0.00	2	32.10	32.75	-2	19,633	-0.01%
2018/08/10	3	35.15	3	34.10	34.20	0	19,823	0.00%
2018/08/09	1	35.90	1	34.85	34.75	0	19,800	0.00%
2018/08/08	0	0.00	10	34.90	34.65	-10	19,775	-0.05%
2018/08/06	2	34.70	14	35.16	35.80	-12	20,165	-0.06%
2018/08/03	4	34.43	0	0.00	33.90	4	20,322	0.02%
2018/08/02	3	33.95	0	0.00	33.85	3	20,373	0.01%
2018/08/01	8	35.59	4	35.00	33.80	4	20,219	0.02%
2018/07/30	0	0.00	9	33.31	33.40	-9	19,562	-0.05%
2018/07/27	12	32.94	10	32.95	32.65	2	19,234	0.01%
2018/07/26	0	0.00	2	30.30	30.30	-2	18,826	-0.01%
2018/07/25	0	0.00	1	30.70	29.80	-1	18,738	-0.01%
2018/07/20	1	29.25	1	29.30	28.35	0	18,440	0.00%
2018/07/19	2	28.55	6	28.72	29.50	-4	18,334	-0.02%
2018/07/18	3	28.87	11	29.01	28.90	-8	18,219	-0.04%
2018/07/17	5	30.85	0	0.00	30.45	5	18,065	0.03%
2018/07/16	2	31.60	3	31.33	31.45	-1	17,978	-0.01%
2018/07/12	0	0.00	5	30.25	30.10	-5	17,783	-0.03%
2018/07/11	3	30.85	2	30.95	30.00	1	17,682	0.01%
2018/07/10	3	30.65	3	30.67	30.25	0	17,478	0.00%
2018/07/09	4	33.53	4	33.61	31.40	0	17,027	0.00%
2018/07/06	52	34.34	51	34.03	33.60	1	16,681	0.01%
2018/07/05	14	34.15	17	34.54	33.40	-3	16,143	-0.02%
2018/07/04	0	0.00	3	32.40	33.10	-3	15,637	-0.02%
2018/06/29	7	33.36	1	33.55	33.05	6	15,283	0.04%
2018/06/27	3	33.00	0	0.00	32.60	3	14,940	0.02%
2018/06/26	22	32.56	24	32.36	32.65	-2	14,724	-0.01%
2018/06/25	8	33.58	6	33.38	31.80	2	14,349	0.01%
2018/06/22	16	35.63	19	36.67	35.10	-3	13,970	-0.02%
2018/06/21	31	35.56	44	35.07	36.65	-13	13,198	-0.10%
2018/06/20	43	33.76	7	33.64	33.35	36	12,257	0.29%
2018/06/19	22	33.12	9	33.68	34.45	13	11,924	0.11%
2018/06/15	50	34.24	44	34.42	33.80	6	11,479	0.05%
2018/06/13	8	29.75	44	30.44	29.05	-36	10,553	-0.34%
2018/06/12	26	31.76	29	31.54	29.80	-3	10,228	-0.03%
2018/06/11	63	30.55	48	30.90	31.35	15	9,569	0.16%
2018/06/08	63	29.32	24	29.28	28.50	39	8,927	0.44%
2018/06/07	10	26.62	14	27.63	28.05	-4	7,940	-0.05%
2018/06/05	2	26.28	2	25.73	25.55	0	7,312	0.00%
2018/06/04	5	25.25	23	25.37	25.20	-18	7,085	-0.25%
2018/06/01	9	25.82	9	26.38	25.75	0	6,899	0.00%
2018/05/31	12	28.11	7	27.37	26.60	5	6,816	0.07%
2018/05/30	18	28.32	15.7	28.64	28.00	2.3	6,585	0.03%
2018/05/29	16	27.66	11	28.01	28.25	5	5,976	0.08%
2018/05/28	10	26.20	3	26.50	25.70	7	5,541	0.13%
2018/05/25	1	26.30	0	0.00	25.25	1	5,260	0.02%
2018/05/24	0	0.00	5	25.85	25.35	-5	5,062	-0.10%
2018/05/23	7	26.09	11	26.16	25.15	-4	4,873	-0.08%
2018/05/22	1	24.10	0	0.00	24.50	1	4,464	0.02%
2018/05/21	23	25.47	16	25.52	25.30	7	4,290	0.16%
2018/05/18	4	23.29	4	23.50	24.05	0	3,638	0.00%
2018/05/17	5	21.95	0	0.00	21.90	5	3,352	0.15%
2018/05/16	7	23.74	2	23.40	23.10	5	3,219	0.16%
2018/05/14	0	0.00	5	22.88	23.50	-5	2,850	-0.18%
2018/05/11	5	21.45	12.2	21.44	21.75	-7.2	2,402	-0.30%
2018/05/10	18	19.68	7	19.80	19.80	11	1,999	0.55%
2018/04/23	0	0.00	20	17.15	17.20	-20	2,312	-0.86%
2018/04/19	20	17.90	0	0.00	17.90	20	2,824	0.71%
2018/04/12	0	0.00	10	17.65	17.70	-10	3,433	-0.29%
2018/04/11	10	18.00	0	0.00	17.80	10	3,481	0.29%
2018/03/31	3	17.70	0	0.00	17.60	3	3,472	0.09%
2018/03/29	0	0.00	10	18.05	18.10	-10	3,540	-0.28%
2018/03/27	10	19.00	0	0.00	18.95	10	3,559	0.28%
2018/03/26	21	18.00	46	18.01	18.15	-25	3,557	-0.70%
2018/03/23	0	0.00	10	18.45	18.20	-10	3,551	-0.28%
2018/03/22	0	0.00	8	18.95	18.80	-8	3,581	-0.22%
2018/03/19	0	0.00	2	19.20	19.20	-2	3,609	-0.06%
2018/03/15	0	0.00	5	19.60	19.40	-5	3,589	-0.14%
2018/03/14	45	19.76	0	0.00	19.60	45	3,582	1.26%
2018/03/12	0	0.00	10	19.20	19.00	-10	3,549	-0.28%
2018/03/05	15	19.00	0	0.00	19.60	15	3,454	0.43%
2018/03/01	0	0.00	10	17.85	17.95	-10	3,374	-0.30%
2018/02/23	0	0.00	0.4	18.05	18.15	-0.4	3,380	-0.01%
2018/01/30	1	19.10	0	0.00	19.30	1	3,279	0.03%
2018/01/26	0	0.00	10	19.70	19.70	-10	3,279	-0.30%
2018/01/18	9	22.78	25	22.63	21.30	-16	3,074	-0.52%
2018/01/16	11	22.12	1	22.30	22.10	10	2,876	0.35%
2018/01/15	11	21.59	24	21.70	22.20	-13	2,692	-0.48%
2018/01/10	25	20.34	20	20.28	19.90	5	2,405	0.21%
2018/01/09	37	19.98	26	20.30	20.85	11	2,221	0.50%
2018/01/08	0	0.00	2	18.80	19.15	-2	1,980	-0.10%
2018/01/05	0	0.00	20	18.90	18.95	-20	1,943	-1.03%
2018/01/02	0	0.00	3	18.10	17.90	-3	1,954	-0.15%