泰鼎-KY (4927)-元大-新莊券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/14	0	0.00	10	41.20	41.35	-10	748	-1.34%
2024/05/13	0	40.75	0	0.00	40.75	0	749	0.00%
2024/04/26	0	0.00	2	39.23	39.20	-2	685	-0.29%
2024/04/10	1	40.20	0	0.00	40.00	1	641	0.16%
2024/04/03	0	39.30	0	0.00	39.00	0	621	0.01%
2024/04/02	0.1	40.00	0	0.00	39.35	0.1	612	0.01%
2024/03/27	0	0.00	1	40.50	40.60	-1	552	-0.18%
2024/03/26	1	40.90	0	0.00	40.70	1	545	0.18%
2024/03/22	0	41.70	0	0.00	41.65	0	528	0.00%
2024/03/19	0.1	41.40	0	0.00	41.15	0.1	515	0.02%
2024/03/18	0	41.00	0	0.00	41.70	0	504	0.00%
2024/03/13	0.2	40.45	0	0.00	40.20	0.2	459	0.03%
2024/03/12	0	42.95	0	0.00	42.15	0	426	0.00%
2024/03/11	0	0.00	20	42.70	42.65	-20	397	-5.04%
2024/03/05	0.3	43.47	25	43.20	42.90	-24.7	301	-8.20%
2024/03/04	0.5	44.71	0	0.00	44.65	0.5	272	0.17%
2024/03/01	0.1	45.84	0	0.00	45.45	0.1	258	0.03%
2024/02/21	2	50.03	0	0.00	49.90	2	222	0.90%
2024/02/15	14	46.50	14	48.39	49.65	0	221	0.00%
2024/02/01	0	47.60	0	0.00	47.30	0	214	0.00%
2024/01/30	0	48.40	0	0.00	47.85	0	220	0.01%
2024/01/16	0	49.30	0	0.00	48.40	0	315	0.01%
2023/12/28	0	49.95	0	0.00	50.00	0	407	0.00%
2023/12/26	0	49.20	0	0.00	49.20	0	415	0.00%
2023/12/14	0	0.00	1	50.50	50.30	-1	441	-0.23%
2023/12/06	0	50.50	0	0.00	50.50	0	511	0.00%
2023/11/22	1	49.90	0	0.00	49.90	1	650	0.15%
2023/11/13	0	47.55	0	0.00	47.30	0	675	0.00%
2023/11/10	0	0.00	2	46.45	46.55	-2	678	-0.29%
2023/11/07	2	48.65	0	0.00	48.00	2	742	0.27%
2023/11/06	0	48.75	0	0.00	49.65	0	744	0.00%
2023/10/31	0.4	46.95	0	0.00	46.65	0.4	758	0.05%
2023/10/30	0	47.91	0	0.00	47.50	0	772	0.00%
2023/10/26	1	47.95	0	0.00	47.90	1	764	0.13%
2023/10/25	3	49.13	0	0.00	49.10	3	759	0.39%
2023/10/24	1	49.90	0	0.00	49.90	1	754	0.13%
2023/10/23	1	50.60	0	0.00	50.80	1	758	0.13%
2023/10/20	2	49.95	0	0.00	49.95	2	762	0.26%
2023/10/18	2	51.70	0	0.00	51.60	2	767	0.26%
2023/10/17	0.1	53.20	0	0.00	52.80	0.1	764	0.01%
2023/10/13	1	52.80	0	0.00	52.80	1	797	0.13%
2023/10/06	0	0.00	2	54.50	52.70	-2	861	-0.23%
2023/09/18	0	58.80	0	0.00	58.00	0	1,194	0.00%
2023/09/11	0	0.00	1	54.60	55.10	-1	1,192	-0.08%
2023/09/07	2	56.25	0	0.00	56.10	2	1,204	0.17%
2023/09/06	6	57.50	4	58.95	57.00	2	1,200	0.17%
2023/09/04	2	59.10	0	0.00	58.80	2	1,174	0.17%
2023/09/01	6	58.20	0	0.00	57.70	6	1,180	0.51%
2023/08/31	5	57.50	0	0.00	57.10	5	1,245	0.40%
2023/08/30	1	56.40	0	0.00	56.60	1	1,275	0.08%
2023/08/28	1	52.60	0	0.00	53.00	1	1,275	0.08%
2023/08/25	0	52.00	0	0.00	52.60	0	1,324	0.00%
2023/08/22	5	53.00	0	0.00	52.80	5	1,386	0.36%
2023/08/16	0	0.00	1	52.30	52.30	-1	1,453	-0.07%
2023/08/14	1.1	54.60	0	0.00	54.60	1.1	1,451	0.08%
2023/08/10	0	0.00	1	60.80	61.60	-1	1,478	-0.07%
2023/08/08	0	0.00	1	61.40	62.10	-1	1,469	-0.07%
2023/08/07	0	0.00	2	60.90	61.00	-2	1,463	-0.14%
2023/08/04	0	58.20	0	0.00	57.70	0	1,453	0.00%
2023/08/02	1	58.80	0	0.00	58.20	1	1,450	0.07%
2023/08/01	3	61.40	0	0.00	61.40	3	1,449	0.21%
2023/07/26	2	62.80	0	0.00	61.90	2	1,431	0.14%
2023/07/21	0	0.00	0.1	63.40	63.20	-0.1	1,433	0.00%
2023/07/20	0	0.00	4	65.48	65.10	-4	1,449	-0.28%
2023/07/19	1	64.90	8	64.72	63.90	-7	1,450	-0.49%
2023/07/18	2	66.00	22	66.15	66.00	-20	1,452	-1.38%
2023/07/17	2	67.05	0	0.00	67.40	2	1,444	0.14%
2023/07/14	6	66.78	8	67.23	66.00	-2	1,433	-0.14%
2023/07/13	3	67.37	0	0.00	67.10	3	1,439	0.21%
2023/07/12	6	66.70	1	66.30	67.00	5	1,424	0.35%
2023/07/11	2	67.05	1	67.60	66.90	1	1,426	0.07%
2023/07/07	0.1	66.60	0	66.00	66.80	0	1,574	0.00%
2023/07/05	2	68.50	1	68.10	67.80	1	1,583	0.06%
2023/07/04	0	0.00	3	69.73	70.20	-3	1,531	-0.20%
2023/07/03	1	63.60	1	64.51	65.10	0	1,416	0.00%
2023/06/29	0	0.00	4	61.05	61.20	-4	1,386	-0.29%
2023/06/28	0	0.00	1	60.50	60.00	-1	1,381	-0.07%
2023/06/27	0.1	60.50	5	60.48	59.60	-5	1,384	-0.36%
2023/06/26	0.1	61.49	10	60.90	61.10	-10	1,385	-0.72%
2023/06/16	1	63.30	0	0.00	62.30	1	1,377	0.07%
2023/06/14	0	63.40	0	0.00	62.20	0	1,365	0.00%
2023/06/13	0	64.10	0	0.00	63.50	0	1,352	0.00%
2023/06/12	0	0.00	1	64.10	64.20	-1	1,356	-0.07%
2023/06/07	0	64.19	0	0.00	64.70	0	1,344	0.00%
2023/06/06	2	65.55	2	65.70	64.80	0	1,326	0.00%
2023/06/05	2	63.50	0	0.00	63.80	2	1,275	0.16%
2023/06/01	0	62.90	0	0.00	62.20	0	1,257	0.00%
2023/05/31	2	63.20	8	62.69	63.00	-6	1,256	-0.48%
2023/05/30	0	0.00	1	61.10	61.80	-1	1,214	-0.08%
2023/05/29	1	61.90	4	61.30	60.80	-3	1,232	-0.24%
2023/05/24	0	0.00	1	60.91	61.50	-1	1,235	-0.08%
2023/05/23	0	0.00	2	61.00	61.40	-2	1,262	-0.16%
2023/05/22	1	61.80	4	60.75	61.50	-3	1,318	-0.23%
2023/05/19	1	60.30	2	59.70	59.60	-1	1,270	-0.08%
2023/05/17	1	60.10	0	0.00	59.70	1	1,244	0.08%
2023/05/16	0	0.00	1	57.00	57.20	-1	1,197	-0.08%
2023/05/12	0	0.00	1	55.70	55.50	-1	1,198	-0.08%
2023/05/11	0	0.00	1	55.70	55.10	-1	1,200	-0.08%
2023/05/10	0	0.00	12	55.62	55.90	-12	1,203	-1.00%
2023/05/09	12	55.00	0	0.00	54.90	12	1,220	0.98%
2023/05/08	11	54.34	11	55.38	55.30	0	1,226	0.00%
2023/05/03	1	54.50	0	0.00	54.20	1	1,251	0.08%
2023/04/28	1	54.50	0	0.00	55.10	1	1,269	0.08%
2023/04/27	1	53.70	0	0.00	54.30	1	1,263	0.08%
2023/04/26	0	0.00	5	53.20	54.30	-5	1,256	-0.40%
2023/04/25	2	54.60	1	54.90	53.90	1	1,252	0.08%
2023/04/24	1	56.30	0	0.00	56.20	1	1,227	0.08%
2023/04/19	2	60.10	0	0.00	59.80	2	1,203	0.17%
2023/04/18	7	60.79	12	61.13	60.40	-5	1,192	-0.42%
2023/04/14	2	61.55	1	61.70	61.70	1	1,163	0.09%
2023/04/13	13	61.66	42	62.56	61.50	-29	1,151	-2.52%
2023/04/12	44	62.87	5	62.26	63.60	39	1,060	3.68%
2023/04/11	9	61.19	6	61.65	62.10	3	976	0.31%
2023/04/07	1	60.20	0	0.00	59.80	1	893	0.11%
2023/03/29	5	59.40	11	59.87	59.60	-6	860	-0.70%
2023/03/28	2	59.40	1	60.00	59.80	1	878	0.11%
2023/03/27	3	60.30	0	0.00	60.40	3	880	0.34%
2023/03/23	10	59.20	0	0.00	59.40	10	897	1.11%
2023/03/22	1	58.70	0	0.00	58.90	1	904	0.11%
2023/03/21	0	0.00	0.1	57.90	58.20	-0.1	911	-0.01%
2023/03/15	1	56.70	3	56.70	56.50	-2	950	-0.21%
2023/03/14	3	57.37	0	0.00	57.00	3	982	0.31%
2023/03/10	1	59.50	0	0.00	59.00	1	1,031	0.10%
2023/03/09	1	60.70	1	61.30	60.80	0	1,055	0.00%
2023/03/08	9	61.71	0	0.00	61.20	9	1,091	0.82%
2023/03/07	0	62.70	0	0.00	62.30	0	1,128	0.00%
2023/03/06	1	61.60	0	0.00	61.90	1	1,232	0.08%
2023/03/02	1	58.20	1	58.40	58.40	0	1,318	0.00%
2023/03/01	1	58.10	20	58.55	58.70	-19	1,338	-1.42%
2023/02/24	3	61.60	0	0.00	61.10	3	1,335	0.22%
2023/02/22	1	62.40	1	62.80	62.30	0	1,384	0.00%
2023/02/21	1	64.10	0	0.00	64.50	1	1,383	0.07%
2023/02/20	7	63.24	11	63.77	64.90	-4	1,384	-0.29%
2023/02/17	1	61.60	0	0.00	61.60	1	1,339	0.07%
2023/02/16	1	60.30	0	0.00	60.30	1	1,354	0.07%
2023/02/13	0	0.00	1	59.10	59.60	-1	1,553	-0.06%
2023/02/08	0	0.00	11	60.62	60.40	-11	1,761	-0.62%
2023/02/07	1	60.60	0	0.00	60.60	1	1,818	0.05%
2023/02/02	0	0.00	2	60.00	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	25	58.60	59.20	-25	1,846	-1.35%
2023/01/31	0	0.00	1	58.20	58.10	-1	1,855	-0.05%
2023/01/30	0	0.00	7	56.70	56.70	-7	1,860	-0.38%
2023/01/13	0	0.00	1	55.10	54.80	-1	1,930	-0.05%
2023/01/12	2	55.70	1	55.70	55.70	1	1,962	0.05%
2023/01/11	1	56.20	0	0.00	56.20	1	2,051	0.05%
2023/01/03	0.1	53.50	0	0.00	53.60	0.1	2,201	0.00%
2022/12/30	1	53.30	0	0.00	53.30	1	2,215	0.05%
2022/12/29	0	0.00	5	52.80	53.30	-5	2,240	-0.22%
2022/12/28	5	53.92	6	54.00	53.60	-1	2,268	-0.04%
2022/12/27	21	55.19	0	0.00	54.90	21	2,280	0.92%
2022/12/23	6	54.33	6	54.10	54.50	0	2,306	0.00%
2022/12/22	0	0.00	2	54.90	54.90	-2	2,315	-0.09%
2022/12/21	0	0.00	1	55.00	54.60	-1	2,345	-0.04%
2022/12/20	1	55.10	2	56.60	55.10	-1	2,360	-0.04%
2022/12/16	21	57.58	21	57.44	57.50	0	2,412	0.00%
2022/12/15	9	59.57	0	0.00	58.90	9	2,412	0.37%
2022/12/12	0	0.00	1	59.10	59.50	-1	2,431	-0.04%
2022/12/09	0	0.00	1	59.00	58.70	-1	2,452	-0.04%
2022/12/07	0	0.00	1	59.70	58.50	-1	2,530	-0.04%
2022/12/06	6	60.10	3	59.90	59.50	3	2,550	0.12%
2022/12/05	0	0.00	7	60.97	61.00	-7	2,535	-0.28%
2022/12/01	5	60.30	0	0.00	60.10	5	2,520	0.20%
2022/11/30	1	59.60	0	0.00	59.90	1	2,559	0.04%
2022/11/29	0	0.00	1	59.70	59.50	-1	2,584	-0.04%
2022/11/28	4	60.13	6.1	59.47	59.30	-2.1	2,579	-0.08%
2022/11/24	0	0.00	4	57.20	58.40	-4	2,494	-0.16%
2022/11/22	12	55.23	48	55.51	55.80	-36	2,503	-1.44%
2022/11/21	30	54.70	2	54.90	54.30	28	2,511	1.12%
2022/11/18	27	55.23	20	55.40	55.30	7	2,529	0.28%
2022/11/17	12	55.83	0	0.00	55.90	12	2,533	0.47%
2022/11/15	0	0.00	4	54.43	54.80	-4	2,672	-0.15%
2022/11/14	1	53.50	2	53.65	54.20	-1	2,894	-0.03%
2022/11/11	7	54.03	11	53.58	53.10	-4	2,889	-0.14%
2022/11/10	2	55.20	0	0.00	55.10	2	2,772	0.07%
2022/11/09	0	0.00	2	55.60	55.90	-2	2,749	-0.07%
2022/11/08	2	55.10	2	54.30	54.40	0	2,707	0.00%
2022/11/04	5	53.18	2	52.95	53.50	3	2,589	0.12%
2022/11/03	3	52.23	0	0.00	53.10	3	2,522	0.12%
2022/11/02	1	51.90	0.5	52.50	51.90	0.5	2,493	0.02%
2022/11/01	0	0.00	8	50.35	50.70	-8	2,461	-0.33%
2022/10/31	0	49.70	0	0.00	49.40	0	2,456	0.00%
2022/10/24	0.5	51.40	0	0.00	51.00	0.5	2,442	0.02%
2022/10/20	10	50.50	0	0.00	50.30	10	2,390	0.42%
2022/10/19	6	52.68	6	51.95	51.60	0	2,364	0.00%
2022/10/11	3	49.27	0	0.00	48.85	3	2,200	0.14%
2022/10/07	0	0.00	0	52.90	52.60	0	2,173	0.00%
2022/10/06	0	0.00	0.2	52.20	52.20	-0.2	2,177	-0.01%
2022/10/05	0.2	51.80	1.6	51.68	51.70	-1.4	2,183	-0.06%
2022/09/29	1	50.60	1	50.70	49.80	0	2,182	0.00%
2022/09/28	0	50.30	0	0.00	49.50	0	2,208	0.00%
2022/09/27	15	51.40	0	0.00	53.60	15	2,273	0.66%
2022/09/26	8	52.40	1	52.90	51.30	7	2,288	0.31%
2022/09/23	4	54.70	0	0.00	54.60	4	2,271	0.18%
2022/09/22	4	55.85	2	56.30	55.70	2	2,257	0.09%
2022/09/21	20	56.98	0	0.00	56.80	20	2,245	0.89%
2022/09/19	13	57.49	4	57.65	57.30	9	2,247	0.40%
2022/09/16	0	0.00	1	60.20	58.90	-1	2,240	-0.04%
2022/09/15	22	59.64	41	59.38	60.30	-19	2,236	-0.85%
2022/09/14	36	57.75	0	0.00	58.00	36	2,206	1.63%
2022/09/13	10	59.20	2	59.10	58.90	8	2,210	0.36%
2022/09/08	2	56.70	0	0.00	57.70	2	2,238	0.09%
2022/09/07	10.1	56.80	0	0.00	56.60	10.1	2,244	0.45%
2022/09/06	3	59.30	5.1	59.14	58.10	-2.1	2,278	-0.09%
2022/09/05	15.1	57.84	2	59.75	57.80	13.1	2,240	0.59%
2022/09/02	15	61.21	4	61.18	60.90	11	2,251	0.49%
2022/09/01	1	60.50	0	0.00	60.50	1	2,218	0.05%
2022/08/31	1	61.00	3	61.23	61.80	-2	2,218	-0.09%
2022/08/30	68	61.11	73	61.48	61.10	-5	2,198	-0.23%
2022/08/29	4	58.75	0	0.00	59.20	4	2,140	0.19%
2022/08/26	0	0.00	1	60.20	60.60	-1	2,130	-0.05%
2022/08/25	5	59.22	0	0.00	59.00	5	2,116	0.24%
2022/08/24	3	59.87	0	0.00	58.90	3	2,111	0.14%
2022/08/23	26	60.81	10	61.20	60.90	16	2,081	0.77%
2022/08/22	3	63.13	6	63.62	62.80	-3	2,037	-0.15%
2022/08/19	16	61.99	28.1	62.46	62.30	-12.1	1,915	-0.63%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/17	1	56.10	5	57.36	56.30	-4	1,708	-0.23%
2022/08/16	1.1	57.74	0	0.00	56.80	1.1	1,730	0.06%
2022/08/15	4	58.03	0	0.00	58.20	4	1,729	0.23%
2022/08/12	2	56.80	4	56.60	56.80	-2	1,730	-0.12%
2022/08/10	25	54.97	0	0.00	55.90	25	1,807	1.38%
2022/08/09	9	54.73	0	0.00	55.70	9	1,793	0.50%
2022/08/08	0	0.00	5	55.50	56.00	-5	1,771	-0.28%
2022/08/05	27	55.86	10	56.80	56.70	17	1,759	0.97%
2022/08/04	30	55.87	10	55.70	55.70	20	1,760	1.14%
2022/08/02	1	57.50	2	59.00	57.70	-1	1,791	-0.06%
2022/07/25	0	0.00	3	63.00	63.10	-3	1,990	-0.15%
2022/07/21	4	63.93	1	63.80	64.20	3	2,010	0.15%
2022/07/19	0	0.00	1	63.00	62.30	-1	2,122	-0.05%
2022/07/15	0	0.00	1	62.70	62.50	-1	2,303	-0.04%
2022/07/13	3	59.50	1	59.40	59.00	2	2,314	0.09%
2022/07/12	0	0.00	8	60.90	60.50	-8	2,295	-0.35%
2022/07/11	1	62.50	0	0.00	62.20	1	2,306	0.04%
2022/07/08	1	64.70	1	64.80	65.80	0	2,316	0.00%
2022/07/06	0	0.00	1	63.80	61.80	-1	2,326	-0.04%
2022/07/05	5	64.50	1	62.70	64.70	4	2,343	0.17%
2022/06/30	3	70.00	0	0.00	69.30	3	2,309	0.13%
2022/06/29	2	71.60	2	72.00	72.10	0	2,376	0.00%
2022/06/28	1	73.20	2	72.70	72.60	-1	2,469	-0.04%
2022/06/20	1	74.40	2	73.10	72.90	-1	3,030	-0.03%
2022/06/17	2	72.00	1	73.50	74.00	1	3,136	0.03%
2022/06/16	1	74.50	0	0.00	74.50	1	3,133	0.03%
2022/06/15	8	76.14	0	0.00	75.70	8	3,125	0.26%
2022/06/14	6	78.70	0	0.00	78.50	6	3,095	0.19%
2022/06/13	10	78.65	5	79.80	79.70	5	3,072	0.16%
2022/06/10	1	83.30	1	83.10	83.20	0	3,034	0.00%
2022/06/09	1	83.90	0	0.00	83.90	1	3,029	0.03%
2022/06/02	3	88.30	0	0.00	88.10	3	3,112	0.10%
2022/05/31	1	90.20	0	0.00	91.20	1	3,297	0.03%
2022/05/27	5	87.50	0	0.00	87.20	5	3,390	0.15%
2022/05/26	1	88.50	0	0.00	88.10	1	3,408	0.03%
2022/05/25	4	87.45	3	87.83	88.60	1	3,438	0.03%
2022/05/24	1	88.60	0	0.00	88.60	1	3,449	0.03%
2022/05/19	2	92.10	4	90.60	91.70	-2	3,504	-0.06%
2022/05/18	1	94.90	0	0.00	94.00	1	3,484	0.03%
2022/05/16	3	94.07	0	0.00	93.70	3	3,553	0.08%
2022/05/11	0	0.00	2	93.30	96.20	-2	3,722	-0.05%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/26	2	93.20	2	91.60	94.30	0	4,393	0.00%
2022/04/25	2	92.00	2	93.20	94.80	0	4,461	0.00%
2022/04/22	1	100.00	13	94.80	94.50	-12	4,492	-0.27%
2022/04/19	1	102.50	0	0.00	102.50	1	4,680	0.02%
2022/04/18	1	99.70	0	0.00	99.60	1	4,803	0.02%
2022/04/15	0	0.00	6	101.47	99.40	-6	4,935	-0.12%
2022/04/14	4	103.75	0	0.00	103.50	4	5,053	0.08%
2022/04/12	2	100.25	0	0.00	102.00	2	5,471	0.04%
2022/04/11	0	0.00	3	99.37	98.80	-3	5,549	-0.05%
2022/04/08	1	101.50	13	101.73	101.00	-12	5,619	-0.21%
2022/04/07	3	103.00	6	102.92	102.00	-3	5,729	-0.05%
2022/04/06	8	103.94	1	104.00	103.00	7	5,870	0.12%
2022/04/01	2	106.75	0	0.00	103.50	2	5,968	0.03%
2022/03/31	0	0.00	1	108.00	106.00	-1	6,026	-0.02%
2022/03/30	0	0.00	2	106.00	105.50	-2	6,178	-0.03%
2022/03/28	1	104.50	1	103.00	105.50	0	6,557	0.00%
2022/03/25	10	106.75	3	107.33	104.50	7	6,734	0.10%
2022/03/24	4	106.63	3	107.17	107.50	1	6,998	0.01%
2022/03/23	3	102.33	3	105.00	102.50	0	7,083	0.00%
2022/03/22	2	102.00	2	99.05	102.50	0	7,145	0.00%
2022/03/17	1	93.50	0	0.00	93.70	1	7,026	0.01%
2022/03/09	5	90.12	6	90.13	91.80	-1	7,342	-0.01%
2022/03/08	1	90.50	1	91.60	89.60	0	7,673	0.00%
2022/03/07	1	89.50	5	90.86	90.80	-4	7,944	-0.05%
2022/03/04	1	94.00	2	95.00	92.30	-1	8,202	-0.01%
2022/03/03	2	96.15	0	0.00	96.00	2	8,209	0.02%
2022/03/02	2	99.00	1	98.20	98.60	1	8,153	0.01%
2022/02/25	3	100.33	0	0.00	99.40	3	8,214	0.04%
2022/02/24	0	0.00	1	99.60	100.50	-1	8,294	-0.01%
2022/02/21	1	103.00	0	0.00	104.00	1	8,755	0.01%
2022/02/17	3	105.00	2	104.75	104.00	1	8,972	0.01%
2022/02/16	3	105.83	1	106.00	105.50	2	9,115	0.02%
2022/02/15	1	105.00	2	104.75	102.00	-1	9,329	-0.01%
2022/02/14	5	106.10	14	105.00	102.00	-9	9,571	-0.09%
2022/02/11	21	105.69	8	106.88	107.00	13	9,870	0.13%
2022/02/10	0	0.00	7	104.86	104.50	-7	10,054	-0.07%
2022/02/09	23	104.46	8	105.38	105.50	15	10,128	0.15%
2022/02/08	8	106.50	2	108.50	105.50	6	10,138	0.06%
2022/01/24	1	119.50	3	118.17	119.00	-2	10,245	-0.02%
2022/01/21	1	124.00	1.1	120.50	121.00	-0.1	10,262	0.00%
2022/01/20	3	123.50	3	123.33	125.50	0	10,259	0.00%
2022/01/19	4	123.75	3	122.17	124.50	1	10,282	0.01%
2022/01/18	1	124.50	0	0.00	123.00	1	10,409	0.01%
2022/01/17	3	125.67	3	123.33	127.50	0	10,437	0.00%
2022/01/14	4	124.50	4	120.50	126.00	0	10,538	0.00%
2022/01/13	3	124.17	3	121.67	122.50	0	10,540	0.00%
2022/01/11	8	128.63	0	0.00	129.00	8	10,539	0.08%
2022/01/10	6	132.75	6	130.75	129.00	0	10,515	0.00%
2022/01/07	2	132.00	2	132.50	125.00	0	10,675	0.00%
2022/01/06	30	134.67	22	135.16	137.00	8	10,737	0.07%
2022/01/05	13	129.04	5	128.10	128.50	8	10,568	0.08%
2022/01/03	2	134.00	2	134.75	134.50	0	10,361	0.00%
2021/12/30	0	0.00	2	129.75	130.50	-2	10,330	-0.02%
2021/12/29	3	125.83	5	125.00	129.00	-2	10,231	-0.02%
2021/12/28	6	125.42	3	125.33	127.00	3	10,118	0.03%
2021/12/27	1	120.50	3	122.67	124.00	-2	10,047	-0.02%
2021/12/24	6.1	123.29	4	121.63	123.00	2.1	10,005	0.02%
2021/12/23	5	124.70	11	127.55	129.00	-6	9,825	-0.06%
2021/12/22	14	116.86	12	116.58	117.50	2	9,611	0.02%
2021/12/21	15	114.97	18	115.92	118.00	-3	9,542	-0.03%
2021/12/20	26	113.40	31.1	114.63	114.00	-5.1	9,781	-0.05%
2021/12/17	2	105.25	14	104.54	108.00	-12	9,552	-0.13%
2021/12/16	7	100.36	9	102.70	102.50	-2	9,333	-0.02%
2021/12/15	0	0.00	1	94.60	96.00	-1	9,206	-0.01%
2021/12/13	1	95.80	0	0.00	95.20	1	9,303	0.01%
2021/12/09	0	0.00	3	95.93	95.00	-3	9,626	-0.03%
2021/12/08	3	95.23	2	96.20	95.40	1	9,715	0.01%
2021/12/07	1	94.20	1	93.90	93.60	0	10,136	0.00%
2021/12/06	5	96.54	5	97.46	95.60	0	10,457	0.00%
2021/12/03	8.1	95.88	9	96.80	96.30	-0.9	10,554	-0.01%
2021/12/02	116	100.59	107	100.00	98.30	9	10,616	0.08%	大買/大賣/
2021/12/01	19	107.29	11	105.49	103.00	8	10,358	0.08%
2021/11/30	6	110.00	11.1	113.04	114.00	-5.1	10,353	-0.05%
2021/11/29	2	102.75	2	103.00	104.00	0	10,326	0.00%
2021/11/26	0	0.00	1	103.50	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	1	100.50	100.00	-1	10,365	-0.01%
2021/11/23	12	103.83	13	99.18	99.00	-1	10,249	-0.01%
2021/11/22	7	106.07	6	105.83	102.50	1	10,121	0.01%
2021/11/19	2	110.75	3	108.00	103.00	-1	9,883	-0.01%
2021/11/18	1	102.00	1	103.50	103.00	0	9,661	0.00%
2021/11/17	1	100.50	10	101.60	103.00	-9	9,585	-0.09%
2021/11/16	5	98.88	8	99.68	100.50	-3	9,481	-0.03%
2021/11/15	5	103.50	5	103.40	103.50	0	9,310	0.00%
2021/11/12	7	100.53	3	99.97	98.90	4	9,148	0.04%
2021/11/11	18	97.35	29.1	99.56	101.50	-11.1	8,880	-0.12%
2021/11/10	18.1	93.24	39	93.05	92.30	-20.9	8,609	-0.24%
2021/11/09	3	89.77	5.1	90.96	93.60	-2.1	8,228	-0.02%
2021/11/08	2	85.50	9	85.87	85.10	-7	7,972	-0.09%
2021/11/05	21	84.51	5	84.92	85.00	16	7,842	0.20%
2021/11/04	4	83.75	16.1	83.71	84.80	-12.1	7,630	-0.16%
2021/11/03	8	79.78	3	79.67	79.90	5	7,371	0.07%
2021/11/02	2	77.75	1	78.10	76.30	1	7,284	0.01%
2021/11/01	2	78.15	8	78.15	80.00	-6	7,196	-0.08%
2021/10/29	5	76.28	5	76.70	78.00	0	7,122	0.00%
2021/10/28	2	74.50	11	74.00	74.40	-9	7,055	-0.13%
2021/10/27	7	75.44	11	74.57	75.60	-4	7,006	-0.06%
2021/10/26	2	75.05	9	75.62	75.10	-7	6,952	-0.10%
2021/10/25	10	78.69	8	78.43	77.50	2	6,781	0.03%
2021/10/22	1.1	79.39	4	79.83	80.80	-2.9	6,653	-0.04%
2021/10/21	6	78.17	7	78.96	78.20	-1	6,455	-0.02%
2021/10/20	5	78.34	6	78.60	77.90	-1	6,355	-0.02%
2021/10/19	13.1	77.75	3	77.63	78.50	10.1	6,208	0.16%
2021/10/18	3	77.20	2.1	76.05	77.30	0.9	6,132	0.02%
2021/10/15	24	75.33	38	75.96	76.00	-14	6,050	-0.23%
2021/10/14	4	73.28	29	72.38	73.90	-25	5,766	-0.43%
2021/10/13	9	70.93	12	71.46	70.80	-3	5,597	-0.05%
2021/10/12	17	71.54	12	71.52	72.00	5	5,590	0.09%
2021/10/08	21	71.10	12	70.90	70.80	9	5,584	0.16%
2021/10/07	4	70.53	5	71.00	70.80	-1	5,641	-0.02%
2021/10/06	4	68.60	4	68.93	68.70	0	5,580	0.00%
2021/10/05	1	67.60	3	66.37	68.70	-2	5,539	-0.04%
2021/10/04	1	66.20	5	66.02	65.00	-4	5,466	-0.07%
2021/10/01	3	66.37	2	65.85	65.10	1	5,413	0.02%
2021/09/30	5	69.42	3	68.60	68.00	2	5,326	0.04%
2021/09/29	13	70.13	13	70.59	69.50	0	5,269	0.00%
2021/09/28	9	73.10	7	73.06	72.60	2	5,202	0.04%
2021/09/27	24	74.31	32.1	74.17	73.10	-8.1	5,041	-0.16%
2021/09/24	20.1	71.30	8	70.51	71.30	12.1	4,553	0.27%
2021/09/23	8	68.73	5	69.06	69.00	3	4,403	0.07%
2021/09/22	6	68.65	11	68.34	68.30	-5	4,354	-0.11%
2021/09/17	3	67.90	16	68.58	68.70	-13	4,283	-0.30%
2021/09/16	5	67.80	11	68.80	67.00	-6	4,227	-0.14%
2021/09/15	18	67.47	11	67.68	68.90	7	4,143	0.17%
2021/09/14	4	71.18	10	72.20	70.30	-6	3,902	-0.15%
2021/09/13	8	71.63	48	72.80	73.00	-40	3,808	-1.05%
2021/09/10	24	72.29	15	72.92	73.10	9	3,676	0.24%
2021/09/09	26	70.62	44	71.43	71.50	-18	3,227	-0.56%
2021/09/08	17	67.33	8	67.38	66.80	9	2,827	0.32%
2021/09/07	5	69.26	6	69.35	69.90	-1	2,656	-0.04%
2021/09/06	5	69.10	3	68.43	68.40	2	2,407	0.08%
2021/09/03	40	70.03	14	69.54	70.50	26	2,298	1.13%
2021/09/02	10	68.28	7	67.69	68.60	3	1,979	0.15%
2021/09/01	11	63.36	9	63.68	65.80	2	1,608	0.12%
2021/08/31	1	61.50	0	0.00	62.00	1	1,458	0.07%
2021/08/25	0	0.00	4	58.60	60.70	-4	1,433	-0.28%
2021/08/20	2	54.60	2	54.40	54.10	0	1,427	0.00%
2021/08/13	4	55.70	0	0.00	55.60	4	1,486	0.27%
2021/08/10	0	0.00	1	58.90	58.40	-1	1,590	-0.06%
2021/08/06	0	0.00	1	60.30	61.00	-1	1,715	-0.06%
2021/08/05	4	61.05	0	0.00	60.40	4	1,783	0.22%
2021/08/04	0	0.00	84	61.00	61.00	-84	1,826	-4.60%
2021/08/03	0	0.00	1	58.60	59.70	-1	1,905	-0.05%
2021/07/30	1	58.20	0	0.00	57.70	1	1,955	0.05%
2021/07/28	1	59.60	0	0.00	58.50	1	1,986	0.05%
2021/07/27	84	60.19	0	0.00	59.60	84	2,002	4.19%
2021/07/26	0	0.00	1	60.00	59.70	-1	2,010	-0.05%
2021/07/22	1	62.30	0	0.00	62.30	1	2,060	0.05%
2021/07/21	0	0.00	4	60.10	60.60	-4	2,038	-0.20%
2021/07/19	0	0.00	2	60.10	59.80	-2	2,021	-0.10%
2021/07/16	12	63.53	0	0.00	63.60	12	2,038	0.59%
2021/07/15	3	65.97	4	64.53	64.30	-1	2,037	-0.05%
2021/07/14	3	65.27	5	65.28	65.40	-2	1,996	-0.10%
2021/07/13	0	0.00	10	62.30	60.70	-10	1,931	-0.52%
2021/07/12	10	60.00	1	59.90	60.00	9	1,946	0.46%
2021/07/09	5	59.40	0	0.00	59.30	5	1,966	0.25%
2021/07/08	0	0.00	1	60.80	59.70	-1	2,047	-0.05%
2021/07/07	6	60.42	0	0.00	59.80	6	2,111	0.28%
2021/07/06	27	61.33	0	0.00	60.70	27	2,123	1.27%
2021/07/05	10	61.61	3	61.60	62.80	7	2,131	0.33%
2021/07/02	0	0.00	15	59.57	59.30	-15	2,135	-0.70%
2021/06/30	0	0.00	1	60.50	60.50	-1	2,192	-0.05%
2021/06/29	1	61.20	1	61.20	61.00	0	2,223	0.00%
2021/06/28	0	0.00	20	61.27	61.40	-20	2,236	-0.89%
2021/06/24	2	61.10	0	0.00	61.20	2	2,242	0.09%
2021/06/23	1	59.50	1	60.10	60.30	0	2,233	0.00%
2021/06/21	0	0.00	2	59.80	59.50	-2	2,212	-0.09%
2021/06/18	0	0.00	1	59.00	59.90	-1	2,215	-0.05%
2021/06/17	0	0.00	14	58.59	58.50	-14	2,228	-0.63%
2021/06/15	0	0.00	1	57.90	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	2	56.60	56.80	-2	2,269	-0.09%
2021/06/10	0	0.00	2	56.10	56.20	-2	2,275	-0.09%
2021/06/09	1	55.70	0	0.00	55.40	1	2,296	0.04%
2021/06/08	3	55.47	2	55.20	55.10	1	2,322	0.04%
2021/06/04	1	55.30	0	0.00	55.30	1	2,355	0.04%
2021/06/03	0	0.00	1	56.80	56.30	-1	2,382	-0.04%
2021/06/01	0	0.00	5	56.80	56.70	-5	2,412	-0.21%
2021/05/31	0	0.00	10	56.84	56.50	-10	2,531	-0.40%
2021/05/28	2	55.00	10	55.40	55.70	-8	2,548	-0.31%
2021/05/25	7	55.11	8	55.23	55.20	-1	2,608	-0.04%
2021/05/24	1	53.50	10	53.90	53.70	-9	2,607	-0.35%
2021/05/21	0	0.00	3.1	51.97	52.40	-3.1	2,605	-0.12%
2021/05/20	10	51.05	5	51.10	50.40	5	2,601	0.19%
2021/05/19	3	51.87	4	51.28	51.90	-1	2,594	-0.04%
2021/05/18	5	46.87	4	46.36	48.10	1	2,595	0.04%
2021/05/17	14.1	44.70	9	45.74	44.55	5.1	2,584	0.20%
2021/05/14	4	49.90	2	50.75	49.50	2	2,540	0.08%
2021/05/13	12	51.40	11	51.43	50.80	1	2,494	0.04%
2021/05/12	4	55.50	5	55.80	55.20	-1	2,437	-0.04%
2021/05/11	14	61.59	1	61.30	61.30	13	2,407	0.54%
2021/05/10	2	68.20	4	68.55	68.10	-2	2,333	-0.09%
2021/05/07	4	68.40	9	68.54	68.80	-5	2,344	-0.21%
2021/05/06	3	67.60	9	68.32	67.90	-6	2,357	-0.26%
2021/05/05	3	66.27	2	66.90	66.50	1	2,436	0.04%
2021/05/04	0	0.00	1	65.40	65.80	-1	2,472	-0.04%
2021/05/03	1	65.60	0	0.00	65.20	1	2,493	0.04%
2021/04/28	14	68.37	13	68.71	67.80	1	2,506	0.04%
2021/04/27	3	66.63	1	67.00	67.50	2	2,459	0.08%
2021/04/23	0	0.00	1	66.30	67.00	-1	2,476	-0.04%
2021/04/22	6	67.33	4	67.63	66.80	2	2,524	0.08%
2021/04/21	9	67.91	27	67.94	67.90	-18	2,556	-0.70%
2021/04/20	0	67.30	4	67.30	67.20	-4	2,535	-0.16%
2021/04/19	4	67.30	4	66.98	67.20	0	2,565	0.00%
2021/04/16	1	65.90	4	65.75	65.90	-3	2,547	-0.12%
2021/04/15	0	0.00	2	62.30	64.00	-2	2,554	-0.08%
2021/04/14	10	62.65	0	0.00	62.00	10	2,567	0.39%
2021/04/13	11	64.79	5	65.10	64.30	6	2,516	0.24%
2021/04/12	2	66.20	4	66.28	66.10	-2	2,473	-0.08%
2021/04/09	3	67.10	0	0.00	66.50	3	2,482	0.12%
2021/04/08	2	66.35	0	0.00	66.70	2	2,468	0.08%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/04/06	23	66.83	0	0.00	66.80	23	2,449	0.94%
2021/04/01	10	66.91	2	67.25	66.70	8	2,460	0.33%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/30	1	67.00	0	0.00	67.00	1	2,504	0.04%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	1	66.50	1	66.50	66.70	0	2,619	0.00%
2021/03/25	3	66.37	0	0.00	66.30	3	2,685	0.11%
2021/03/24	6	66.60	0	0.00	66.70	6	2,711	0.22%
2021/03/23	0	0.00	1	67.00	66.70	-1	2,720	-0.04%
2021/03/22	6	66.95	3	66.90	66.80	3	2,734	0.11%
2021/03/19	4	67.55	0	0.00	67.40	4	2,732	0.15%
2021/03/18	4	67.55	1	67.30	67.40	3	2,752	0.11%
2021/03/17	2	67.80	0	0.00	67.70	2	2,780	0.07%
2021/03/16	14	68.04	0	0.00	68.10	14	2,832	0.49%
2021/03/15	1	68.30	0	0.00	68.10	1	2,841	0.04%
2021/03/12	3	67.57	1	68.50	67.90	2	2,845	0.07%
2021/03/11	2	68.10	1	68.30	68.10	1	2,887	0.03%
2021/03/10	7	67.79	0	0.00	67.70	7	2,882	0.24%
2021/03/05	0	0.00	1	67.50	68.60	-1	2,898	-0.03%
2021/03/04	7	68.84	3	68.77	68.20	4	2,914	0.14%
2021/03/03	1	71.10	3	71.93	71.10	-2	2,864	-0.07%
2021/03/02	7	71.66	9	72.00	71.00	-2	2,890	-0.07%
2021/02/26	0	0.00	2	70.95	71.20	-2	2,859	-0.07%
2021/02/25	2	70.70	1	71.20	71.10	1	2,857	0.03%
2021/02/24	2	70.40	10	70.80	70.30	-8	2,864	-0.28%
2021/02/23	4	70.23	0	0.00	70.40	4	2,862	0.14%
2021/02/22	2	71.35	0	0.00	71.20	2	2,930	0.07%
2021/02/19	2	70.65	0	0.00	71.20	2	2,941	0.07%
2021/02/18	5	71.14	4	71.48	71.20	1	2,978	0.03%
2021/02/17	1	68.80	15	69.10	69.30	-14	3,011	-0.46%
2021/02/05	1	68.40	3	67.87	68.00	-2	2,993	-0.07%
2021/02/03	2	67.40	1	66.90	67.00	1	3,045	0.03%
2021/02/01	0	0.00	1	68.50	67.90	-1	3,032	-0.03%
2021/01/29	3	70.13	5	70.14	68.80	-2	3,112	-0.06%
2021/01/28	3	70.30	4	70.00	70.20	-1	3,078	-0.03%
2021/01/27	1	72.00	6	69.73	71.70	-5	3,027	-0.17%
2021/01/26	4	68.68	2	69.40	68.60	2	2,911	0.07%
2021/01/25	12	69.68	2	69.35	69.00	10	2,864	0.35%
2021/01/22	0	0.00	2	68.50	68.40	-2	2,838	-0.07%
2021/01/21	11	68.97	2	68.75	67.90	9	2,850	0.32%
2021/01/20	12	68.50	1	68.30	68.50	11	2,870	0.38%
2021/01/19	2	68.70	6	68.97	68.80	-4	2,868	-0.14%
2021/01/18	2	68.00	0	0.00	68.40	2	2,847	0.07%
2021/01/15	6	69.58	31	69.66	68.90	-25	2,838	-0.88%
2021/01/14	5	68.98	2	70.60	70.90	3	2,786	0.11%
2021/01/13	3	67.70	2	67.85	68.10	1	2,736	0.04%
2021/01/12	5	67.62	2	67.50	66.70	3	2,719	0.11%
2021/01/11	11	68.64	6	68.67	68.90	5	2,692	0.19%
2021/01/08	9	67.09	0	0.00	67.50	9	2,673	0.34%
2021/01/07	11	68.15	1	68.50	68.10	10	2,656	0.38%
2021/01/06	7	69.13	1	69.50	68.30	6	2,634	0.23%
2021/01/05	3	68.87	1	68.80	68.60	2	2,611	0.08%
2021/01/04	2	68.95	8	69.40	69.40	-6	2,608	-0.23%
2020/12/31	1	68.60	0	0.00	68.60	1	2,582	0.04%
2020/12/30	4	68.63	0	0.00	68.70	4	2,597	0.15%
2020/12/29	1	68.50	1	68.60	68.60	0	2,624	0.00%
2020/12/28	17	67.88	0	0.00	67.90	17	2,615	0.65%
2020/12/25	4	68.98	2	70.30	68.80	2	2,581	0.08%
2020/12/24	0	0.00	1	69.80	70.20	-1	2,571	-0.04%
2020/12/23	1	69.40	5	69.06	69.50	-4	2,559	-0.16%
2020/12/22	4	68.38	0	0.00	67.60	4	2,576	0.16%
2020/12/21	7	68.41	2	70.00	68.30	5	2,515	0.20%
2020/12/18	3	70.50	0	0.00	70.50	3	2,586	0.12%
2020/12/17	3	71.20	0	0.00	71.40	3	2,588	0.12%
2020/12/16	4	71.40	0	72.00	72.00	4	2,632	0.15%
2020/12/15	1	72.50	0	0.00	71.60	1	2,710	0.04%
2020/12/11	6	73.22	0	0.00	72.60	6	2,810	0.21%
2020/12/07	2	79.55	12	78.41	77.30	-10	2,949	-0.34%
2020/12/04	0	0.00	2	81.85	81.10	-2	2,888	-0.07%
2020/12/03	2	82.60	0	0.00	81.80	2	2,879	0.07%
2020/12/02	0	0.00	3	82.50	82.60	-3	2,878	-0.10%
2020/11/27	3	84.03	0	0.00	83.40	3	2,869	0.10%
2020/11/26	0	0.00	4	84.03	84.10	-4	2,840	-0.14%
2020/11/25	3	81.77	1	82.90	81.40	2	2,816	0.07%
2020/11/23	6	82.50	0	0.00	81.50	6	2,871	0.21%
2020/11/20	3	82.50	0	0.00	82.90	3	2,874	0.10%
2020/11/19	11	83.84	15	83.06	82.40	-4	2,877	-0.14%
2020/11/18	1	81.60	1	82.00	82.40	0	2,826	0.00%
2020/11/17	7	81.44	5	81.80	81.60	2	2,822	0.07%
2020/11/16	0	0.00	10	80.00	81.80	-10	2,855	-0.35%
2020/11/13	0	0.00	1	78.80	78.70	-1	2,823	-0.04%
2020/11/11	0	0.00	1	79.00	79.70	-1	2,871	-0.03%
2020/11/09	1	78.20	0	0.00	78.50	1	2,982	0.03%
2020/11/06	1	78.50	5	78.00	78.50	-4	3,079	-0.13%
2020/11/04	0	0.00	2	75.50	75.80	-2	3,117	-0.06%
2020/11/02	0	0.00	1	74.80	75.20	-1	3,373	-0.03%
2020/10/30	1	74.20	1	74.30	74.10	0	3,595	0.00%
2020/10/29	0	0.00	10	76.60	76.20	-10	3,641	-0.27%
2020/10/28	1	75.40	6	75.18	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	9	74.16	74.30	-9	3,751	-0.24%
2020/10/26	1	72.70	1	73.80	72.80	0	3,789	0.00%
2020/10/22	1	72.30	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	11	72.85	72.90	-11	4,023	-0.27%
2020/10/16	3	70.60	0	0.00	70.70	3	4,260	0.07%
2020/10/15	11	70.79	4	70.90	70.90	7	4,345	0.16%
2020/10/08	3	72.70	0	0.00	73.00	3	4,563	0.07%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/10/06	1	71.60	0	0.00	71.70	1	4,641	0.02%
2020/09/30	0	0.00	3	71.53	72.20	-3	4,830	-0.06%
2020/09/29	3	70.97	0	0.00	71.00	3	4,900	0.06%
2020/09/25	1	74.10	1	74.50	72.40	0	5,108	0.00%
2020/09/24	3	74.87	4	74.50	74.60	-1	5,324	-0.02%
2020/09/23	29	79.31	27	77.71	77.30	2	5,685	0.04%
2020/09/22	1	78.20	10	78.34	78.30	-9	5,668	-0.16%
2020/09/21	1	78.70	3	78.30	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	2	78.20	77.00	-2	5,673	-0.04%
2020/09/17	0	0.00	1	78.10	78.10	-1	5,617	-0.02%
2020/09/16	3	78.03	6	77.72	78.00	-3	5,632	-0.05%
2020/09/15	10	76.20	20	77.11	77.10	-10	5,684	-0.18%
2020/09/14	3	74.13	7	74.84	74.20	-4	5,814	-0.07%
2020/09/11	2	70.10	2	71.10	71.00	0	5,733	0.00%
2020/09/09	0	0.00	12	70.94	71.20	-12	5,989	-0.20%
2020/09/08	0	0.00	2	71.00	71.40	-2	6,064	-0.03%
2020/09/07	2	71.70	0	0.00	70.70	2	6,139	0.03%
2020/09/04	3	70.87	11	71.49	71.70	-8	6,164	-0.13%
2020/09/03	0	0.00	4	72.35	71.10	-4	6,194	-0.06%
2020/09/02	15	70.77	0	0.00	70.80	15	6,193	0.24%
2020/09/01	0	0.00	1	71.30	71.00	-1	6,217	-0.02%
2020/08/31	2	71.95	7	71.20	72.30	-5	6,318	-0.08%
2020/08/28	4	71.38	0	0.00	70.80	4	6,344	0.06%
2020/08/27	2	73.25	12	72.79	72.30	-10	6,351	-0.16%
2020/08/26	16	71.39	6	71.22	71.10	10	6,367	0.16%
2020/08/25	1	72.00	1	72.00	72.10	0	6,399	0.00%
2020/08/24	2	73.90	0	0.00	72.60	2	6,414	0.03%
2020/08/21	2	71.75	6	72.13	72.40	-4	6,432	-0.06%
2020/08/20	9	72.46	17	72.43	70.50	-8	6,500	-0.12%
2020/08/19	7	73.87	2	74.45	73.50	5	6,602	0.08%
2020/08/18	1	75.60	4	75.25	75.20	-3	6,665	-0.05%
2020/08/17	26	75.56	12	75.88	76.20	14	6,804	0.21%
2020/08/14	10	76.26	2	76.25	76.90	8	7,144	0.11%
2020/08/13	25	74.05	7	74.89	73.70	18	7,234	0.25%
2020/08/12	8	73.09	3	73.70	73.20	5	7,304	0.07%
2020/08/11	16	74.86	14	75.44	75.80	2	7,256	0.03%
2020/08/10	9	75.60	6	75.83	74.40	3	7,261	0.04%
2020/08/07	17	78.54	12	76.75	76.30	5	7,369	0.07%
2020/08/06	11	80.93	23	80.78	79.60	-12	7,356	-0.16%
2020/08/05	39	81.00	43	81.97	83.10	-4	7,623	-0.05%
2020/08/04	17	75.25	25	75.88	75.80	-8	7,502	-0.11%
2020/08/03	13	75.78	4	76.15	73.70	9	7,519	0.12%
2020/07/31	27	80.17	4	80.58	80.40	23	7,730	0.30%
2020/07/30	7	79.70	2	80.95	79.60	5	8,002	0.06%
2020/07/29	15	80.55	2	82.50	80.10	13	8,006	0.16%
2020/07/28	2	81.80	2	82.00	82.00	0	8,007	0.00%
2020/07/27	5	80.88	3.3	80.93	80.00	1.7	7,992	0.02%
2020/07/24	10	82.23	12	81.73	80.80	-2	8,093	-0.02%
2020/07/23	2	81.75	2	82.55	83.10	0	8,153	0.00%
2020/07/22	2	81.95	2	82.20	82.40	0	8,100	0.00%
2020/07/21	3	80.63	0	0.00	81.80	3	8,102	0.04%
2020/07/20	1	78.20	25	78.44	80.20	-24	8,192	-0.29%
2020/07/17	34	79.97	37	80.54	78.90	-3	8,302	-0.04%
2020/07/16	2	79.90	12	78.29	79.60	-10	8,376	-0.12%
2020/07/15	3	78.80	0	0.00	78.00	3	8,442	0.04%
2020/07/14	0	0.00	1	77.20	78.70	-1	8,504	-0.01%
2020/07/13	1	77.70	1	77.90	77.70	0	8,523	0.00%
2020/07/10	4	78.48	7	79.50	77.70	-3	8,572	-0.03%
2020/07/09	12	82.62	34	82.29	81.10	-22	8,601	-0.26%
2020/07/08	4	80.90	2	81.60	81.60	2	8,613	0.02%
2020/07/07	31	79.49	13	80.67	79.80	18	8,630	0.21%
2020/07/06	6	81.10	18	80.16	78.90	-12	8,763	-0.14%
2020/07/03	47	80.51	6	79.32	78.00	41	8,994	0.46%
2020/07/02	31	74.69	54	76.07	79.40	-23	8,939	-0.26%
2020/07/01	21	71.41	39	71.39	72.20	-18	8,738	-0.21%
2020/06/30	10	69.01	24	69.18	69.10	-14	8,712	-0.16%
2020/06/29	12	69.40	3	69.17	69.10	9	8,739	0.10%
2020/06/24	10	70.64	1	70.70	70.80	9	8,718	0.10%
2020/06/23	29	71.18	5	71.20	70.60	24	8,835	0.27%
2020/06/22	19	72.12	13	72.63	72.30	6	8,839	0.07%
2020/06/19	9	73.44	29	72.48	73.60	-20	8,860	-0.23%
2020/06/18	1	69.90	18	69.72	69.40	-17	8,725	-0.19%
2020/06/17	40	69.40	7	69.74	69.00	33	8,838	0.37%
2020/06/16	9.2	69.39	47	69.74	70.60	-37.8	8,860	-0.43%
2020/06/15	3	67.63	2	67.55	67.30	1	8,868	0.01%
2020/06/12	2	66.70	7	66.67	67.60	-5	9,014	-0.06%
2020/06/11	13	66.72	6	67.42	65.20	7	9,095	0.08%
2020/06/10	3	66.30	31	66.04	67.00	-28	9,153	-0.31%
2020/06/09	3	66.40	6	66.98	66.20	-3	9,234	-0.03%
2020/06/08	26	67.72	2	66.80	67.00	24	9,341	0.26%
2020/06/05	26	67.48	6	67.30	67.30	20	9,400	0.21%
2020/06/04	6	69.82	2	70.20	69.80	4	9,466	0.04%
2020/06/03	2	69.60	11	69.65	70.20	-9	9,620	-0.09%
2020/06/02	7	69.49	6	69.80	69.00	1	9,744	0.01%
2020/06/01	9	69.51	2	69.65	69.60	7	9,816	0.07%
2020/05/29	1	68.40	4	68.53	68.70	-3	9,858	-0.03%
2020/05/28	6	68.17	8	68.59	68.10	-2	10,032	-0.02%
2020/05/27	3	67.53	3	68.23	68.10	0	10,091	0.00%
2020/05/26	23	69.55	12	68.88	68.20	11	10,310	0.11%
2020/05/25	8	70.48	10	70.59	72.50	-2	10,445	-0.02%
2020/05/22	27.1	70.58	12	70.73	69.70	15.1	10,475	0.14%
2020/05/21	23	69.71	36	69.92	71.50	-13	10,464	-0.12%
2020/05/20	3	63.33	14	64.15	65.00	-11	10,220	-0.11%
2020/05/19	6	62.68	7	63.01	62.90	-1	10,586	-0.01%
2020/05/18	9	60.89	5	61.06	60.80	4	10,586	0.04%
2020/05/15	2	61.15	5	61.40	60.80	-3	10,820	-0.03%
2020/05/14	6	61.88	8	62.89	60.60	-2	11,202	-0.02%
2020/05/13	4	61.98	8	62.39	61.90	-4	11,770	-0.03%
2020/05/12	33	62.55	55	62.91	62.10	-22	12,247	-0.18%
2020/05/11	7	59.99	20	60.38	61.40	-13	12,047	-0.11%
2020/05/08	33	60.00	8	59.86	60.20	25	12,006	0.21%
2020/05/07	24	60.53	119	60.95	60.10	-95	12,034	-0.79%	大賣/
2020/05/06	99	58.78	43	58.08	58.60	56	11,835	0.47%
2020/05/05	2	56.20	8	55.89	55.60	-6	11,633	-0.05%
2020/05/04	28	56.40	21	55.03	55.10	7	11,850	0.06%
2020/04/30	11	56.09	7	56.33	56.30	4	11,923	0.03%
2020/04/29	18	57.17	14	57.66	56.30	4	12,041	0.03%
2020/04/28	9	56.72	22	55.95	57.20	-13	12,202	-0.11%
2020/04/27	6	54.33	0	0.00	54.00	6	12,135	0.05%
2020/04/24	15	54.55	65	54.29	54.00	-50	12,214	-0.41%
2020/04/23	72	55.84	72	55.10	54.60	0	12,367	0.00%
2020/04/22	19	54.53	15	54.33	55.90	4	12,442	0.03%
2020/04/21	55	54.43	41	54.27	54.00	14	12,394	0.11%
2020/04/20	13	53.65	18	53.21	53.40	-5	12,231	-0.04%
2020/04/17	16	52.71	5	53.56	52.00	11	12,138	0.09%
2020/04/16	13	52.72	15	52.69	53.40	-2	12,063	-0.02%
2020/04/15	30	53.53	6	54.00	53.00	24	12,025	0.20%
2020/04/14	2	53.50	5	53.90	54.00	-3	11,926	-0.03%
2020/04/13	22	54.10	8	54.14	53.10	14	11,862	0.12%
2020/04/10	7	52.54	7	52.83	52.50	0	11,721	0.00%
2020/04/09	31	53.05	36	52.99	52.80	-5	11,677	-0.04%
2020/04/08	49	51.33	103	50.90	51.80	-54	11,479	-0.47%	大賣/
2020/04/07	54	47.38	53	47.28	48.40	1	11,116	0.01%
2020/04/06	26	43.67	16	43.64	44.00	10	10,970	0.09%
2020/04/01	29	46.05	9	45.82	45.50	20	10,811	0.18%
2020/03/31	4	47.86	1	47.95	47.10	3	10,793	0.03%
2020/03/30	3	48.08	1	48.50	48.70	2	10,818	0.02%
2020/03/27	24	50.30	10	49.65	48.40	14	10,907	0.13%
2020/03/26	3	51.17	13	52.09	51.80	-10	10,903	-0.09%
2020/03/25	34	52.22	54	52.27	51.40	-20	10,937	-0.18%
2020/03/24	38	52.33	16	52.72	52.50	22	10,937	0.20%
2020/03/23	33	52.16	43	52.05	51.00	-10	10,976	-0.09%
2020/03/20	6	51.15	8	50.88	51.40	-2	10,835	-0.02%
2020/03/19	17	48.80	12	47.54	47.20	5	10,721	0.05%
2020/03/18	23	51.37	34	51.69	50.50	-11	10,591	-0.10%
2020/03/17	13	48.55	47	48.67	49.15	-34	10,397	-0.33%
2020/03/16	6	48.46	1	49.30	46.55	5	10,242	0.05%
2020/03/13	2	46.73	21	46.75	49.45	-19	10,142	-0.19%
2020/03/12	8	51.60	7	51.70	50.00	1	10,088	0.01%
2020/03/11	23	54.83	60	54.53	54.20	-37	9,966	-0.37%
2020/03/10	24	54.53	9	54.47	55.20	15	9,869	0.15%
2020/03/09	13	56.68	12	57.23	55.00	1	9,664	0.01%
2020/03/06	31	57.60	19	57.67	57.60	12	9,457	0.13%
2020/03/05	23	57.79	25	57.50	56.90	-2	9,328	-0.02%
2020/03/04	9	56.60	9	56.51	56.70	0	9,246	0.00%
2020/03/03	19	57.95	27	58.21	57.90	-8	9,238	-0.09%
2020/03/02	17	55.91	23	56.33	56.00	-6	9,054	-0.07%
2020/02/27	51	58.23	69	57.52	55.40	-18	8,973	-0.20%
2020/02/26	59	57.85	49	57.86	57.10	10	8,663	0.12%
2020/02/25	20	56.02	8	56.01	55.90	12	8,348	0.14%
2020/02/24	29	56.39	35	56.23	55.70	-6	8,210	-0.07%
2020/02/21	35	55.35	27	55.55	55.50	8	8,069	0.10%
2020/02/20	32	56.15	19	55.11	55.50	13	7,975	0.16%
2020/02/19	37	57.91	12	57.63	58.20	25	7,523	0.33%
2020/02/18	24	58.40	4	58.60	57.20	20	7,427	0.27%
2020/02/17	109	60.70	98	61.18	59.70	11	7,168	0.15%	大買/
2020/02/14	49	58.63	85	59.20	60.30	-36	6,726	-0.54%
2020/02/13	50	54.86	109	55.03	54.90	-59	6,002	-0.98%	大賣/
2020/02/12	35	53.17	52	53.04	52.40	-17	5,496	-0.31%
2020/02/11	5	51.90	3.6	51.82	52.00	1.4	5,386	0.03%
2020/02/10	23	52.22	4	52.73	51.30	19	5,538	0.34%
2020/02/07	21	52.09	9	52.28	52.00	12	5,440	0.22%
2020/02/06	8	52.98	16	53.07	53.60	-8	5,321	-0.15%
2020/02/05	47	52.88	10	53.03	52.60	37	5,214	0.71%
2020/02/04	33	51.76	13	51.78	51.70	20	4,944	0.40%
2020/02/03	51	52.76	27	52.66	52.70	24	4,849	0.49%
2020/01/31	48	52.35	63	52.56	53.30	-15	4,686	-0.32%
2020/01/30	4	49.58	38	50.05	49.80	-34	4,367	-0.78%
2020/01/20	5	50.94	6	50.63	51.00	-1	4,231	-0.02%
2020/01/17	6	50.32	18	50.67	50.30	-12	4,153	-0.29%
2020/01/16	36	48.84	67	49.03	49.20	-31	3,998	-0.78%
2020/01/15	2	46.95	7	47.17	47.20	-5	3,778	-0.13%
2020/01/14	6	46.71	7	46.64	46.60	-1	3,766	-0.03%
2020/01/13	10	46.00	7	46.26	46.65	3	3,761	0.08%
2020/01/10	2	45.05	8	45.08	45.40	-6	3,835	-0.16%
2020/01/09	11	45.24	1	45.55	45.30	10	3,831	0.26%
2020/01/08	0	0.00	1	44.75	44.20	-1	3,898	-0.03%
2020/01/07	8	44.99	11	45.11	44.70	-3	3,949	-0.08%
2020/01/06	6	45.70	13	45.72	45.65	-7	3,964	-0.18%
2020/01/03	10	46.64	5	46.44	46.30	5	4,085	0.12%
2020/01/02	4	46.66	7	46.89	47.25	-3	4,108	-0.07%
2019/12/31	1	46.00	9	46.03	46.00	-8	4,206	-0.19%
2019/12/30	6	46.23	7	46.25	46.05	-1	4,311	-0.02%
2019/12/27	1	46.75	2	46.93	46.85	-1	4,271	-0.02%
2019/12/26	13	46.45	7	46.14	46.05	6	4,260	0.14%
2019/12/25	49	47.89	52	47.51	47.20	-3	4,222	-0.07%
2019/12/24	16	47.47	15	47.67	47.70	1	4,240	0.02%
2019/12/23	5	47.36	20	47.34	47.60	-15	4,127	-0.36%
2019/12/20	9	45.92	6	45.87	46.00	3	3,987	0.08%
2019/12/19	26	46.43	27	46.24	46.50	-1	3,933	-0.03%
2019/12/18	18	45.19	23	44.91	45.10	-5	3,831	-0.13%
2019/12/17	4	43.93	2	44.08	44.10	2	3,703	0.05%
2019/12/16	3	43.58	1	43.85	44.00	2	3,732	0.05%
2019/12/13	0	0.00	2	44.08	43.70	-2	3,946	-0.05%
2019/12/12	0	0.00	3	43.40	43.45	-3	3,953	-0.08%
2019/12/11	4	42.69	4	42.58	42.65	0	4,085	0.00%
2019/12/10	1	42.70	3	42.75	42.55	-2	4,116	-0.05%
2019/12/09	13	42.88	4	42.56	42.60	9	4,163	0.22%
2019/12/06	3	43.82	4	43.73	44.05	-1	4,135	-0.02%
2019/12/05	1	43.10	2	43.48	43.55	-1	4,414	-0.02%
2019/12/04	1	42.70	3	42.77	43.00	-2	4,464	-0.04%
2019/12/03	4	43.00	5	42.97	42.90	-1	4,563	-0.02%
2019/12/02	6	42.83	3	42.85	42.65	3	4,603	0.07%
2019/11/29	22	44.13	13	43.93	43.75	9	4,658	0.19%
2019/11/28	3	44.52	7	44.35	44.80	-4	4,686	-0.09%
2019/11/27	4	43.69	32	43.77	43.95	-28	4,687	-0.60%
2019/11/26	2	43.18	1	43.60	43.60	1	4,722	0.02%
2019/11/25	0	0.00	6	42.86	42.95	-6	4,789	-0.13%
2019/11/22	2	42.95	2	42.75	42.70	0	4,867	0.00%
2019/11/21	3	42.63	5	42.77	43.20	-2	4,990	-0.04%
2019/11/20	3	43.10	4	43.09	43.15	-1	5,080	-0.02%
2019/11/19	6	43.87	2	43.65	43.60	4	5,197	0.08%
2019/11/18	17	44.06	23	44.18	44.30	-6	5,226	-0.11%
2019/11/15	5	42.53	10	42.73	43.00	-5	5,233	-0.10%
2019/11/14	5	41.91	9	41.53	41.65	-4	5,387	-0.07%
2019/11/13	6	42.91	3	42.65	42.70	3	5,441	0.06%
2019/11/12	7	42.65	2	42.95	43.20	5	5,495	0.09%
2019/11/11	21	42.96	15	42.07	42.10	6	5,660	0.11%
2019/11/08	19	44.51	7	43.89	43.85	12	5,702	0.21%
2019/11/07	26	43.88	36	44.12	44.45	-10	5,784	-0.17%
2019/11/06	0	0.00	1	43.00	42.50	-1	5,882	-0.02%
2019/11/04	8	43.09	5	43.15	42.55	3	6,228	0.05%
2019/10/31	0	0.00	15	43.38	43.25	-15	6,445	-0.23%
2019/10/30	2	43.00	6	42.79	43.15	-4	6,554	-0.06%
2019/10/29	0	0.00	6	42.60	42.25	-6	6,586	-0.09%
2019/10/25	23	42.72	0	0.00	42.65	23	6,713	0.34%
2019/10/24	10	43.15	24	43.34	43.40	-14	6,710	-0.21%
2019/10/23	11	42.55	5	42.62	42.50	6	6,712	0.09%
2019/10/22	4	43.29	4	43.51	42.75	0	6,735	0.00%
2019/10/21	7	42.33	1	42.10	42.55	6	6,731	0.09%
2019/10/18	10	42.83	6	42.75	42.85	4	6,792	0.06%
2019/10/17	6	41.37	5	41.55	41.50	1	6,731	0.01%
2019/10/16	6	41.47	9	41.52	41.80	-3	6,818	-0.04%
2019/10/15	12	40.23	1	40.20	40.60	11	6,821	0.16%
2019/10/14	1	38.65	1	39.30	39.30	0	6,860	0.00%
2019/10/09	42	38.65	30	38.88	38.85	12	6,895	0.17%
2019/10/08	19	41.15	15	41.27	41.05	4	6,871	0.06%
2019/10/07	8	42.53	6	41.83	42.30	2	6,886	0.03%
2019/10/04	4	40.59	17	40.57	40.30	-13	6,848	-0.19%
2019/10/03	5	42.00	0	0.00	41.95	5	6,802	0.07%
2019/10/01	4	42.35	5	42.44	42.20	-1	6,981	-0.01%
2019/09/27	3	42.13	1	42.00	42.05	2	6,999	0.03%
2019/09/26	10	43.70	0	0.00	43.85	10	7,086	0.14%
2019/09/25	1	43.80	0	0.00	43.60	1	7,157	0.01%
2019/09/24	5	44.00	0	0.00	43.80	5	7,262	0.07%
2019/09/23	5	44.31	9	44.61	44.30	-4	7,290	-0.05%
2019/09/20	4	43.85	2	43.90	43.85	2	7,379	0.03%
2019/09/19	0	0.00	2	43.80	43.60	-2	7,393	-0.03%
2019/09/18	42	43.78	9	43.66	43.40	33	7,383	0.45%
2019/09/17	1	45.40	12	45.36	45.20	-11	7,202	-0.15%
2019/09/16	21	44.92	3	45.00	44.85	18	7,215	0.25%
2019/09/12	5	47.40	0	0.00	46.70	5	7,126	0.07%
2019/09/11	7	47.04	3	47.43	47.15	4	7,212	0.06%
2019/09/10	11	46.46	0	0.00	46.85	11	7,338	0.15%
2019/09/09	57	47.73	9	48.09	46.70	48	7,411	0.65%
2019/09/06	24	51.27	9	51.37	51.50	15	7,243	0.21%
2019/09/05	5	51.36	2	51.25	51.40	3	7,472	0.04%
2019/09/04	4	50.85	7	50.93	51.00	-3	7,480	-0.04%
2019/09/03	18	50.56	17	50.49	50.50	1	7,592	0.01%
2019/09/02	2	50.70	0	0.00	51.70	2	7,645	0.03%
2019/08/30	6	50.68	1	51.00	50.30	5	7,796	0.06%
2019/08/29	5	50.76	8	50.94	50.80	-3	7,929	-0.04%
2019/08/28	8	50.71	2	50.30	50.60	6	7,921	0.08%
2019/08/27	33	51.37	11	51.53	51.00	22	7,869	0.28%
2019/08/26	9	51.89	7	52.04	51.30	2	7,858	0.03%
2019/08/23	15	53.87	8	53.90	53.60	7	7,771	0.09%
2019/08/22	11	53.68	4	54.78	54.90	7	7,731	0.09%
2019/08/21	19	54.11	0	0.00	54.20	19	7,650	0.25%
2019/08/20	9	55.29	16	55.59	55.00	-7	7,684	-0.09%
2019/08/19	3	55.33	33	55.35	55.20	-30	7,690	-0.39%
2019/08/16	15	53.68	2	53.40	53.20	13	7,605	0.17%
2019/08/15	17	53.82	4	54.40	53.90	13	7,544	0.17%
2019/08/14	6	54.40	14	54.99	54.60	-8	7,517	-0.11%
2019/08/13	17	53.55	15	54.15	53.10	2	7,466	0.03%
2019/08/12	13	54.57	16	55.43	54.40	-3	7,543	-0.04%
2019/08/08	24	56.01	60	55.54	56.50	-36	7,500	-0.48%
2019/08/07	13	53.42	15	53.26	52.80	-2	7,291	-0.03%
2019/08/06	11	52.69	48	53.11	53.80	-37	7,271	-0.51%
2019/08/05	10	51.34	3	51.93	50.70	7	7,113	0.10%
2019/08/02	24	53.00	13	53.01	52.70	11	7,225	0.15%
2019/08/01	5	52.42	25	52.87	53.00	-20	7,491	-0.27%
2019/07/31	0	0.00	1	51.70	51.60	-1	7,711	-0.01%
2019/07/30	7	51.11	9	51.19	51.50	-2	7,891	-0.03%
2019/07/29	3	49.75	5	50.40	50.50	-2	7,944	-0.03%
2019/07/26	4	49.69	1	49.60	49.60	3	8,083	0.04%
2019/07/25	1	49.45	16	49.90	49.85	-15	8,164	-0.18%
2019/07/24	11	49.38	5	49.35	49.40	6	8,324	0.07%
2019/07/23	15	49.83	0	0.00	49.80	15	8,400	0.18%
2019/07/22	17	50.87	13	50.59	50.70	4	8,389	0.05%
2019/07/19	1	49.55	5	49.60	49.50	-4	8,400	-0.05%
2019/07/18	43	49.07	3	49.35	49.00	40	8,547	0.47%
2019/07/17	22	49.95	4	50.08	50.10	18	8,531	0.21%
2019/07/16	8	51.24	1	51.20	50.70	7	8,540	0.08%
2019/07/15	4	52.13	10	52.06	51.90	-6	8,616	-0.07%
2019/07/12	9	51.14	4	51.50	51.50	5	8,738	0.06%
2019/07/11	18	50.14	2	50.40	50.70	16	8,819	0.18%
2019/07/10	12	51.41	17	50.34	50.20	-5	9,016	-0.06%
2019/07/09	14	50.18	1	49.95	49.85	13	9,495	0.14%
2019/07/08	11	50.34	0	0.00	50.60	11	10,127	0.11%
2019/07/05	4	51.60	2	51.55	51.70	2	10,138	0.02%
2019/07/04	1	51.90	0	0.00	52.10	1	10,181	0.01%
2019/07/03	23	52.23	14	52.15	51.70	9	10,261	0.09%
2019/07/02	4	54.75	6	54.87	54.30	-2	10,153	-0.02%
2019/07/01	23	55.35	6	55.17	55.50	17	10,229	0.17%
2019/06/28	5	54.54	4	54.55	54.60	1	10,178	0.01%
2019/06/27	7	54.81	4	55.20	53.70	3	10,264	0.03%
2019/06/26	6	54.22	5	54.10	54.00	1	10,310	0.01%
2019/06/25	2	53.80	13	53.59	54.10	-11	10,371	-0.11%
2019/06/24	0	0.00	1	54.20	54.30	-1	10,411	-0.01%
2019/06/21	2	53.75	0	0.00	53.10	2	10,404	0.02%
2019/06/20	7	54.39	5	53.98	54.30	2	10,366	0.02%
2019/06/19	4	53.85	7	53.73	53.40	-3	10,343	-0.03%
2019/06/18	11	52.52	17	52.62	53.40	-6	10,289	-0.06%
2019/06/17	10.2	53.99	4	53.35	52.70	6.2	10,162	0.06%
2019/06/14	13	55.56	23	55.39	55.00	-10	10,109	-0.10%
2019/06/13	18	56.20	14.3	55.53	54.90	3.7	10,050	0.04%
2019/06/12	22	53.89	16	54.12	54.00	6	9,826	0.06%
2019/06/11	5	53.44	2	53.75	53.10	3	9,808	0.03%
2019/06/10	6	52.80	22	53.05	52.60	-16	9,740	-0.16%
2019/06/06	18	52.01	10	51.75	52.70	8	9,728	0.08%
2019/06/05	11	50.90	33	50.41	51.70	-22	9,543	-0.23%
2019/06/04	5	47.71	5	48.36	48.40	0	9,438	0.00%
2019/05/31	2	48.30	5	48.08	48.20	-3	9,800	-0.03%
2019/05/29	2	47.83	22	47.60	47.50	-20	9,802	-0.20%
2019/05/28	12	47.04	3	46.75	47.30	9	9,865	0.09%
2019/05/27	2.2	44.98	0	0.00	45.60	2.2	9,886	0.02%
2019/05/24	4	46.25	10	46.42	45.95	-6	9,851	-0.06%
2019/05/23	28.3	47.86	22	46.85	46.25	6.3	9,818	0.06%
2019/05/21	18	49.32	2	48.98	49.75	16	9,976	0.16%
2019/05/20	6	48.43	12	48.76	48.75	-6	10,042	-0.06%
2019/05/17	15	52.27	4	50.45	49.55	11	9,982	0.11%
2019/05/16	4	52.78	0	0.00	51.70	4	9,904	0.04%
2019/05/15	9	51.39	13	51.80	51.60	-4	9,874	-0.04%
2019/05/14	2	49.05	2	48.88	50.80	0	9,929	0.00%
2019/05/13	2	50.00	10	50.32	50.00	-8	10,008	-0.08%
2019/05/10	8	50.76	6	50.65	50.00	2	10,404	0.02%
2019/05/09	20	52.50	19	52.41	50.50	1	10,496	0.01%
2019/05/08	19	53.96	37	53.35	55.00	-18	10,425	-0.17%
2019/05/07	7	51.46	13	51.92	53.70	-6	10,216	-0.06%
2019/05/06	39	51.14	6	51.27	50.00	33	10,111	0.33%
2019/05/03	9	51.11	17.1	51.68	51.70	-8.1	10,062	-0.08%
2019/05/02	12	50.63	3	50.60	50.70	9	10,037	0.09%
2019/04/30	8	50.59	17	50.61	51.20	-9	10,095	-0.09%
2019/04/29	10	48.49	11	48.93	49.25	-1	10,047	-0.01%
2019/04/26	2	49.70	1	48.20	48.50	1	10,085	0.01%
2019/04/25	1	49.45	11	48.61	49.10	-10	10,291	-0.10%
2019/04/24	52	50.17	50	49.99	49.00	2	10,513	0.02%
2019/04/23	3	50.43	5	49.79	50.70	-2	10,808	-0.02%
2019/04/22	4	50.25	18	49.96	49.70	-14	11,100	-0.13%
2019/04/19	7	51.00	10	51.60	50.40	-3	11,010	-0.03%
2019/04/18	26	50.83	22	50.74	50.00	4	10,844	0.04%
2019/04/17	14.3	51.40	13	51.55	52.00	1.3	10,676	0.01%
2019/04/16	23	50.87	20	51.01	50.70	3	10,536	0.03%
2019/04/15	30	49.23	35	49.89	51.00	-5	10,281	-0.05%
2019/04/12	22	48.51	38	48.74	46.45	-16	9,716	-0.16%
2019/04/11	5	46.53	7	46.39	46.95	-2	9,029	-0.02%
2019/04/10	3	45.95	33	45.92	45.75	-30	8,884	-0.34%
2019/04/09	4	46.10	0	0.00	45.45	4	8,873	0.05%
2019/04/08	12	45.43	2	45.23	45.10	10	8,766	0.11%
2019/04/03	49	45.21	49	44.79	44.70	0	8,714	0.00%
2019/04/02	11	44.20	11.2	44.08	43.85	-0.2	8,645	0.00%
2019/04/01	16	44.72	9	44.88	44.00	7	8,611	0.08%
2019/03/29	8	42.51	30	43.26	43.85	-22	8,466	-0.26%
2019/03/28	28	42.42	5	42.50	41.80	23	8,339	0.28%
2019/03/27	3	41.97	2	41.75	42.15	1	8,292	0.01%
2019/03/25	2	40.55	3	40.60	40.80	-1	8,317	-0.01%
2019/03/22	1.2	41.41	0	0.00	41.20	1.2	8,334	0.01%
2019/03/21	3.2	41.71	2	41.45	42.00	1.2	8,383	0.01%
2019/03/20	0	0.00	1	41.05	41.10	-1	8,350	-0.01%
2019/03/19	1	40.95	3	41.47	41.60	-2	8,334	-0.02%
2019/03/18	2	41.04	6	40.83	40.40	-4	8,292	-0.05%
2019/03/15	3	41.50	2	41.65	41.15	1	8,266	0.01%
2019/03/14	15	41.52	7	41.42	41.90	8	8,256	0.10%
2019/03/13	4.3	40.43	0	0.00	40.80	4.3	8,263	0.05%
2019/03/12	5	41.03	17	41.40	40.45	-12	8,221	-0.15%
2019/03/11	1	41.50	1	41.60	41.35	0	8,174	0.00%
2019/03/08	7	41.76	0	0.00	41.45	7	8,280	0.08%
2019/03/07	2	43.25	0	0.00	42.65	2	8,253	0.02%
2019/03/06	44.5	44.86	15	44.72	43.70	29.5	8,223	0.36%
2019/03/05	6	43.90	0	0.00	44.25	6	8,029	0.07%
2019/03/04	1	44.70	4	44.44	44.40	-3	8,107	-0.04%
2019/02/27	2	43.10	2	43.05	44.30	0	8,141	0.00%
2019/02/26	2	43.70	1	43.60	43.60	1	8,098	0.01%
2019/02/25	11	43.98	5	44.12	44.45	6	8,177	0.07%
2019/02/22	6	43.74	4	43.75	43.40	2	8,166	0.02%
2019/02/21	20	45.46	20	44.83	44.40	0	8,278	0.00%
2019/02/20	5	44.45	4	43.95	45.00	1	8,215	0.01%
2019/02/19	15	44.74	12	44.29	44.20	3	8,137	0.04%
2019/02/18	3	45.03	2	44.30	44.15	1	8,149	0.01%
2019/02/15	1	44.45	3	44.27	44.30	-2	8,216	-0.02%
2019/02/14	11	45.70	2.1	45.15	45.10	8.9	8,225	0.11%
2019/02/13	5	45.89	5	46.89	45.25	0	8,184	0.00%
2019/02/12	17	47.10	7	47.32	46.95	10	8,142	0.12%
2019/02/11	25	45.35	52	46.33	48.05	-27	8,166	-0.33%
2019/01/30	24	41.85	34	42.21	43.70	-10	7,777	-0.13%
2019/01/29	24	40.97	21	40.83	40.65	3	7,542	0.04%
2019/01/28	0	0.00	19	41.34	41.10	-19	7,297	-0.26%
2019/01/25	52	40.97	50	40.91	40.80	2	7,166	0.03%
2019/01/24	27	40.98	21	40.71	41.25	6	7,083	0.08%
2019/01/23	7	40.80	6	40.98	41.00	1	6,996	0.01%
2019/01/22	24	40.42	20	39.81	39.65	4	6,839	0.06%
2019/01/21	24	41.46	8	40.90	40.30	16	6,699	0.24%
2019/01/18	9	40.89	4	40.85	41.35	5	6,564	0.08%
2019/01/17	43	41.49	40	41.61	40.55	3	6,416	0.05%
2019/01/16	25	40.70	33	40.62	41.15	-8	6,188	-0.13%
2019/01/15	13	38.62	15	39.03	39.60	-2	5,890	-0.03%
2019/01/14	5	35.84	15	36.47	38.20	-10	5,445	-0.18%
2019/01/11	0	0.00	4	35.03	34.80	-4	5,098	-0.08%
2019/01/10	5	35.32	0	0.00	35.25	5	5,104	0.10%
2019/01/08	3	35.10	5	35.22	35.50	-2	5,156	-0.04%
2019/01/07	3	35.35	11	35.25	35.05	-8	5,120	-0.16%
2019/01/02	5	34.68	7	35.01	34.40	-2	5,265	-0.04%
2018/12/28	11	34.16	11	34.45	34.55	0	5,266	0.00%
2018/12/27	1	33.40	4	33.49	33.20	-3	5,340	-0.06%
2018/12/26	3	32.98	3	32.92	32.65	0	5,456	0.00%
2018/12/25	41.5	32.82	30	33.29	33.20	11.5	5,582	0.21%
2018/12/24	4	34.45	0	0.00	34.55	4	5,528	0.07%
2018/12/22	5	35.08	6	35.00	34.85	-1	5,669	-0.02%
2018/12/21	23	35.38	19	35.07	35.50	4	5,693	0.07%
2018/12/20	3	35.05	6	35.73	35.70	-3	5,646	-0.05%
2018/12/19	0	0.00	1	35.45	35.20	-1	5,620	-0.02%
2018/12/18	6.2	35.40	10	35.70	35.25	-3.8	5,647	-0.07%
2018/12/17	3	35.43	3	35.60	35.65	0	5,602	0.00%
2018/12/14	8	35.39	4	35.18	35.50	4	5,722	0.07%
2018/12/13	2	35.00	3	34.80	35.00	-1	5,708	-0.02%
2018/12/12	4	34.40	7.1	34.56	34.80	-3.1	5,750	-0.05%
2018/12/11	3	34.65	3	34.80	34.25	0	5,785	0.00%
2018/12/10	5	33.67	2	33.70	34.30	3	5,869	0.05%
2018/12/07	4	34.30	3	34.17	34.30	1	5,914	0.02%
2018/12/06	7	34.51	3	34.08	34.00	4	5,940	0.07%
2018/12/05	2	34.85	2	35.10	35.40	0	5,959	0.00%
2018/12/04	9	35.73	0	0.00	35.40	9	6,055	0.15%
2018/12/03	15	36.63	11	36.63	36.35	4	6,100	0.07%
2018/11/30	0	0.00	3	35.47	35.50	-3	6,288	-0.05%
2018/11/29	10	35.30	1	35.10	34.90	9	6,381	0.14%
2018/11/28	0	0.00	3	35.82	35.60	-3	6,722	-0.04%
2018/11/27	3	34.65	10	35.15	35.35	-7	6,715	-0.10%
2018/11/26	21	34.34	20	34.26	34.55	1	6,769	0.01%
2018/11/23	1	33.30	0	0.00	33.10	1	6,853	0.01%
2018/11/22	10.1	34.12	4	33.10	33.10	6.1	6,997	0.09%
2018/11/21	4	34.51	0	0.00	34.60	4	7,287	0.05%
2018/11/20	12	34.72	4	34.66	34.50	8	7,661	0.10%
2018/11/19	2	35.03	1	35.30	35.25	1	7,658	0.01%
2018/11/16	7	34.84	1	34.75	34.55	6	7,754	0.08%
2018/11/15	0	0.00	3	34.92	34.90	-3	7,771	-0.04%
2018/11/14	0	0.00	2	34.80	34.75	-2	7,837	-0.03%
2018/11/13	3	32.93	4	33.25	34.25	-1	7,727	-0.01%
2018/11/12	6	33.41	1	33.00	33.45	5	7,645	0.07%
2018/11/09	0	0.00	0.1	33.20	33.20	-0.1	7,615	0.00%
2018/11/08	1	33.80	29	33.49	32.10	-28	7,626	-0.37%
2018/11/07	4	32.71	1	32.45	33.00	3	7,553	0.04%
2018/11/06	7	31.84	7	31.80	31.95	0	7,623	0.00%
2018/11/05	2	32.30	5	32.00	32.40	-3	7,638	-0.04%
2018/11/01	1	30.65	0	0.00	30.65	1	7,783	0.01%
2018/10/31	0	0.00	1	29.60	29.50	-1	7,845	-0.01%
2018/10/30	3	27.88	0	0.00	28.30	3	7,902	0.04%
2018/10/29	3	28.15	3	27.90	27.70	0	8,102	0.00%
2018/10/26	1	28.85	0	0.00	28.25	1	8,217	0.01%
2018/10/25	0	0.00	13	29.03	29.00	-13	8,398	-0.15%
2018/10/24	3	29.77	4	29.84	30.10	-1	8,476	-0.01%
2018/10/22	2	30.33	0	0.00	30.55	2	8,882	0.02%
2018/10/19	2	28.65	2	29.38	29.60	0	9,313	0.00%
2018/10/18	0	0.00	5	29.74	29.75	-5	9,394	-0.05%
2018/10/17	0	0.00	10	29.50	29.65	-10	9,724	-0.10%
2018/10/16	0	0.00	1	29.60	28.85	-1	9,755	-0.01%
2018/10/12	4	26.20	3	26.87	27.80	1	9,868	0.01%
2018/10/11	12	26.30	16	26.28	26.00	-4	9,927	-0.04%
2018/10/09	2	29.38	3	29.28	28.80	-1	10,178	-0.01%
2018/10/08	2	29.10	3	30.28	29.45	-1	10,380	-0.01%
2018/10/05	5	29.37	3	29.28	29.40	2	10,806	0.02%
2018/10/04	9	30.42	12	30.73	30.30	-3	10,989	-0.03%
2018/10/03	14	32.25	9	32.41	32.00	5	10,902	0.05%
2018/10/02	0	0.00	2	31.38	31.20	-2	10,818	-0.02%
2018/10/01	13	30.70	9	30.59	30.95	4	10,962	0.04%
2018/09/28	3	31.85	1	31.90	31.70	2	10,991	0.02%
2018/09/27	0	0.00	6	31.92	32.25	-6	10,989	-0.05%
2018/09/26	2	32.25	1	32.40	32.10	1	11,010	0.01%
2018/09/25	5	31.74	1	32.15	32.15	4	11,008	0.04%
2018/09/21	10	31.55	9	31.42	31.45	1	10,954	0.01%
2018/09/20	11.1	31.21	19	31.18	30.85	-7.9	10,881	-0.07%
2018/09/19	10	33.03	0	0.00	32.25	10	10,713	0.09%
2018/09/18	6	32.45	10	32.65	33.10	-4	10,631	-0.04%
2018/09/17	11	33.55	1	33.15	33.15	10	10,586	0.09%
2018/09/14	0	0.00	1	33.80	34.25	-1	10,591	-0.01%
2018/09/13	3.1	32.89	4	33.16	33.20	-0.9	10,476	-0.01%
2018/09/12	6	33.87	3	33.83	33.30	3	10,383	0.03%
2018/09/11	0	0.00	27	34.13	34.70	-27	10,325	-0.26%
2018/09/10	8	34.02	25	33.02	33.00	-17	10,218	-0.17%
2018/09/07	8	33.94	53	34.25	34.60	-45	10,088	-0.45%
2018/09/06	39	35.95	11	35.39	35.00	28	10,124	0.28%
2018/09/05	13	34.72	17	34.56	34.70	-4	9,826	-0.04%
2018/09/04	30	34.75	9	34.36	34.10	21	9,652	0.22%
2018/09/03	4	37.04	10	36.30	36.70	-6	9,251	-0.06%
2018/08/31	31	37.13	16	37.04	36.60	15	9,128	0.16%
2018/08/30	12	36.75	19	36.80	36.70	-7	8,975	-0.08%
2018/08/29	29	36.81	33	36.59	37.35	-4	8,820	-0.05%
2018/08/28	57	36.19	21	35.74	36.70	36	8,635	0.42%
2018/08/27	86	34.43	35	35.19	35.30	51	8,230	0.62%
2018/08/24	9	32.46	20.2	32.55	33.10	-11.2	7,915	-0.14%
2018/08/23	0	0.00	16	32.19	32.35	-16	7,920	-0.20%
2018/08/22	27	31.34	5	31.78	32.25	22	7,714	0.29%
2018/08/21	1	30.75	1	31.35	31.75	0	7,654	0.00%
2018/08/20	3	29.65	6	30.10	30.30	-3	7,477	-0.04%
2018/08/17	0	0.00	1	30.45	29.70	-1	7,456	-0.01%
2018/08/16	1	30.25	2	30.10	30.10	-1	7,415	-0.01%
2018/08/15	17	29.76	19	30.17	29.85	-2	7,407	-0.03%
2018/08/14	13	29.89	12	30.15	29.65	1	7,324	0.01%
2018/08/13	12	30.85	1	30.50	30.75	11	7,189	0.15%
2018/08/10	0	0.00	1	32.50	31.80	-1	7,032	-0.01%
2018/08/09	2	31.48	6	32.01	31.90	-4	6,961	-0.06%
2018/08/08	19	32.63	2	31.83	31.75	17	6,907	0.25%
2018/08/07	0	0.00	17	32.49	32.65	-17	6,787	-0.25%
2018/08/06	11	31.87	0	0.00	31.80	11	6,687	0.16%
2018/08/03	11	32.75	9	32.36	32.20	2	6,627	0.03%
2018/08/02	0	0.00	1	32.30	32.30	-1	6,498	-0.02%
2018/08/01	0	0.00	5	33.00	31.85	-5	6,373	-0.08%
2018/07/31	1	31.90	2	31.75	32.00	-1	6,187	-0.02%
2018/07/30	7	32.30	3	32.35	32.40	4	6,110	0.07%
2018/07/27	5	32.04	11	31.68	32.00	-6	5,970	-0.10%
2018/07/26	6	31.19	39	31.09	31.00	-33	5,694	-0.58%
2018/07/25	6	29.64	5	29.35	29.25	1	5,245	0.02%
2018/07/24	10	29.50	8	29.24	29.30	2	5,128	0.04%
2018/07/23	2	28.30	1	28.70	27.95	1	4,781	0.02%
2018/07/20	1	28.00	5	27.98	28.60	-4	4,759	-0.08%
2018/07/19	0	0.00	1	28.60	28.45	-1	4,688	-0.02%
2018/07/18	5	28.37	3	28.57	28.60	2	4,648	0.04%
2018/07/17	23	29.04	38	29.17	28.65	-15	4,508	-0.33%
2018/07/16	21	28.57	39	29.06	28.10	-18	4,143	-0.43%
2018/07/13	80	28.66	107.3	28.22	29.30	-27.3	3,897	-0.70%	大賣/
2018/07/12	33	27.06	25	27.10	27.75	8	3,424	0.23%
2018/07/11	0	0.00	19	25.36	25.25	-19	3,103	-0.61%
2018/07/10	20	25.15	9	25.05	24.90	11	3,074	0.36%
2018/07/09	9	25.82	4	25.95	25.15	5	2,996	0.17%
2018/07/06	9	25.26	20	24.50	25.35	-11	2,827	-0.39%
2018/07/05	3	23.93	0	0.00	23.10	3	2,615	0.11%
2018/07/04	0	0.00	2	24.00	23.85	-2	2,583	-0.08%
2018/07/03	2	23.45	2	23.10	23.30	0	2,528	0.00%
2018/06/29	0	0.00	1	23.20	22.85	-1	2,471	-0.04%
2018/06/28	1	22.85	0	0.00	22.75	1	2,461	0.04%
2018/06/27	1	23.30	0	0.00	23.25	1	2,444	0.04%
2018/06/25	5	23.00	7	22.73	23.35	-2	2,387	-0.08%
2018/06/22	0	0.00	10	22.30	22.30	-10	2,311	-0.43%
2018/06/21	1	22.65	0	0.00	22.75	1	2,305	0.04%
2018/06/15	2	23.50	4	23.50	23.50	-2	2,256	-0.09%
2018/06/14	32	24.31	12	23.77	23.60	20	2,236	0.89%
2018/06/12	0	0.00	1	23.80	23.25	-1	2,014	-0.05%
2018/06/11	2	22.65	16	23.11	23.80	-14	2,031	-0.69%
2018/06/07	2	23.90	1	24.00	23.70	1	2,010	0.05%
2018/06/06	2	23.80	0	0.00	24.10	2	1,969	0.10%
2018/06/05	3	23.55	6	24.04	23.85	-3	1,935	-0.16%
2018/06/04	10	23.40	3	23.60	23.60	7	1,887	0.37%
2018/06/01	15	23.80	6	23.75	23.50	9	1,842	0.49%
2018/05/31	2	23.50	1	23.45	23.65	1	1,706	0.06%
2018/05/30	5	21.40	1	21.40	21.50	4	1,504	0.27%
2018/05/22	0	0.00	3	22.15	22.10	-3	1,367	-0.22%
2018/05/16	5	21.78	0	0.00	21.80	5	1,260	0.40%
2018/05/15	1	21.70	0	0.00	21.60	1	1,237	0.08%
2018/05/11	0	21.40	0	0.00	21.55	0	1,136	0.00%
2018/05/10	20.7	22.39	0	0.00	22.25	20.7	1,100	1.88%
2018/05/07	1	22.60	0	0.00	22.50	1	950	0.11%
2018/04/26	0	0.00	6	22.20	21.35	-6	770	-0.78%
2018/04/25	2	20.65	2	20.90	21.70	0	701	0.00%
2018/04/20	0	0.00	1	20.75	20.60	-1	614	-0.16%
2018/04/17	1	21.15	1	20.90	20.65	0	596	0.00%
2018/04/12	1	20.10	0	0.00	20.25	1	587	0.17%
2018/04/10	0	0.00	1	19.50	19.50	-1	589	-0.17%
2018/04/09	1	18.80	0	0.00	18.85	1	578	0.17%
2018/03/31	0	0.00	10	18.90	18.95	-10	596	-1.68%
2018/03/30	5	18.90	0	0.00	18.90	5	601	0.83%
2018/03/29	0	0.00	1	19.00	18.95	-1	608	-0.16%
2018/03/27	1	18.70	5	19.15	18.80	-4	621	-0.64%
2018/03/26	5	19.05	0	0.00	19.00	5	625	0.80%
2018/03/16	1	20.25	0	0.00	20.45	1	641	0.16%
2018/03/15	0	0.00	6	20.96	20.65	-6	634	-0.95%
2018/03/14	10	19.30	7	20.36	20.65	3	594	0.50%
2018/03/02	1	18.70	0	0.00	18.80	1	557	0.18%
2018/02/23	0	0.00	1	19.30	19.25	-1	554	-0.18%
2018/02/05	1	20.15	11	20.20	19.65	-10	666	-1.50%
2018/02/01	8	20.85	2	20.95	20.70	6	671	0.89%
2018/01/31	0	0.00	2	20.80	20.90	-2	677	-0.30%
2018/01/30	1	20.30	0	0.00	20.40	1	695	0.14%
2018/01/29	1	20.40	0	0.00	20.60	1	710	0.14%
2018/01/26	5	21.25	0	0.00	20.70	5	709	0.70%
2018/01/22	6	21.85	0	0.00	21.80	6	757	0.79%
2018/01/18	0	0.00	5	22.50	22.10	-5	759	-0.66%
2018/01/17	0	0.00	6	22.14	22.20	-6	748	-0.80%
2018/01/16	0	0.00	1	22.00	22.10	-1	759	-0.13%
2018/01/15	0	0.00	12	22.00	22.00	-12	760	-1.58%
2018/01/10	1.2	21.52	0	0.00	21.20	1.2	759	0.16%
2018/01/09	10	22.20	10	22.40	22.00	0	746	0.00%
2018/01/08	2	22.45	1	22.45	22.40	1	738	0.14%
2018/01/05	0	0.00	10.8	21.84	21.85	-10.8	714	-1.51%
2018/01/04	2	21.40	6	21.15	21.35	-4	699	-0.57%
2018/01/03	1	20.95	1	21.15	20.95	0	689	0.00%
2018/01/02	0	0.00	1	21.00	20.95	-1	692	-0.14%