威盛 (2388)-新光-台南券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
115.5
漲跌
▲1.0
漲幅
+0.87%
成交量
2,120張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/17	1	115.00	4	114.88	115.50	-3	8,037	-0.04%
2024/05/16	12.1	113.59	16.2	114.46	114.50	-4.1	8,104	-0.05%
2024/05/15	4.1	114.13	13	113.96	113.50	-8.9	8,220	-0.11%
2024/05/14	4.1	113.77	6	114.42	115.00	-2	8,343	-0.02%
2024/05/13	6.1	113.32	5.1	113.11	112.00	1.1	8,466	0.01%
2024/05/10	11.7	113.37	11.1	113.10	113.50	0.6	8,599	0.01%
2024/05/09	6.1	123.16	1	121.50	121.50	5.1	8,372	0.06%
2024/05/08	1	127.50	3	124.33	127.00	-2	8,359	-0.02%
2024/05/07	6.1	122.75	7	123.79	122.50	-0.9	8,442	-0.01%
2024/05/06	4	124.25	4.8	125.57	123.50	-0.8	8,495	-0.01%
2024/05/03	30.2	128.00	24	125.21	123.50	6.2	8,577	0.07%
2024/05/02	12.1	127.21	8	128.44	127.50	4.1	8,627	0.05%
2024/04/30	20.1	129.25	20	128.50	128.00	0.1	8,687	0.00%
2024/04/29	15	130.93	12	131.71	130.00	3	8,763	0.03%
2024/04/26	27	132.50	28.1	132.69	131.00	-1.1	8,842	-0.01%
2024/04/25	52	129.96	52.1	130.48	129.00	-0.1	8,838	0.00%
2024/04/24	14	126.39	19.6	126.40	130.00	-5.6	8,896	-0.06%
2024/04/23	22	123.30	19	122.66	121.00	3	9,048	0.03%
2024/04/22	22.1	124.45	40	123.58	121.00	-17.9	9,123	-0.20%
2024/04/19	15.5	131.39	11	131.86	128.00	4.5	9,217	0.05%
2024/04/18	39	141.74	21.2	140.86	138.50	17.8	9,285	0.19%
2024/04/17	20	140.10	15.1	139.48	141.00	4.9	9,411	0.05%
2024/04/16	36.7	140.04	35.4	138.02	137.00	1.4	9,409	0.01%
2024/04/15	135.2	146.02	127.7	144.18	139.00	7.5	9,595	0.08%	大買/大賣/
2024/04/12	26	133.10	33.8	138.45	140.00	-7.8	9,891	-0.08%
2024/04/11	34.1	128.79	31.4	127.10	127.50	2.7	9,777	0.03%
2024/04/10	22	130.05	27	131.33	131.50	-5	9,901	-0.05%
2024/04/09	3	130.17	6	129.58	131.00	-3	10,007	-0.03%
2024/04/08	9.4	127.74	8	127.00	127.00	1.4	10,190	0.01%
2024/04/03	0.1	129.50	3	130.33	129.50	-2.9	10,292	-0.03%
2024/04/02	25	131.12	52	129.82	129.50	-27	10,401	-0.26%
2024/04/01	2	130.02	23.5	130.24	132.00	-21.5	10,566	-0.20%
2024/03/29	16	126.75	14	127.82	125.50	2	10,813	0.02%
2024/03/28	12.5	128.33	9	128.56	126.00	3.5	10,978	0.03%
2024/03/27	46.2	129.65	41	128.46	127.50	5.1	11,173	0.05%
2024/03/26	103.2	135.27	49.1	135.81	131.50	54.2	11,227	0.48%	大買/
2024/03/25	0	0.00	2.1	134.50	134.50	-2.1	10,741	-0.02%
2024/03/22	1	122.48	2	121.52	122.50	-1	10,943	-0.01%
2024/03/21	7	121.00	5	120.60	121.50	2	11,314	0.02%
2024/03/20	4.1	118.88	6	119.58	120.00	-2	12,008	-0.02%
2024/03/19	12.1	122.08	8	120.38	120.00	4.1	12,105	0.03%
2024/03/18	2	120.75	4	121.25	122.00	-2	12,316	-0.02%
2024/03/15	9.1	123.10	10	122.95	121.00	-1	12,709	-0.01%
2024/03/14	10.1	122.60	7	122.43	122.50	3	13,710	0.02%
2024/03/13	12.3	125.03	19	124.53	123.00	-6.7	14,188	-0.05%
2024/03/12	6.1	129.92	5	130.20	129.00	1.1	14,705	0.01%
2024/03/11	9	129.67	9	130.61	129.00	0	14,997	0.00%
2024/03/08	40.3	134.09	35.1	131.20	131.00	5.2	15,156	0.03%
2024/03/07	33.3	139.16	41.3	138.09	137.50	-8	15,459	-0.05%
2024/03/06	6	129.08	4.1	128.66	128.50	1.9	15,394	0.01%
2024/03/05	7	132.71	7	131.50	131.50	0	15,797	0.00%
2024/03/04	6.4	132.45	7	131.79	131.50	-0.6	16,131	0.00%
2024/03/01	6.2	132.75	7	131.21	131.00	-0.8	16,757	0.00%
2024/02/29	4	130.63	2	130.50	132.00	2	16,958	0.01%
2024/02/27	6.1	132.07	5	134.08	130.00	1	17,108	0.01%
2024/02/26	4	133.00	4	133.50	132.50	0	17,706	0.00%
2024/02/23	9	135.11	8.1	135.13	134.00	0.9	18,732	0.00%
2024/02/22	14.2	133.86	10	134.25	132.50	4.2	19,143	0.02%
2024/02/21	12.2	137.28	6	138.00	136.50	6.2	19,465	0.03%
2024/02/20	6.3	136.72	4	137.74	136.50	2.2	20,833	0.01%
2024/02/19	9.1	139.27	5	138.61	137.00	4	21,480	0.02%
2024/02/16	9.4	139.72	11	140.36	141.00	-1.6	22,655	-0.01%
2024/02/15	10.3	137.57	12	139.00	136.00	-1.7	23,835	-0.01%
2024/02/05	20.6	139.89	12	138.54	137.00	8.6	23,844	0.04%
2024/02/02	13	141.54	15	142.60	143.00	-2	24,008	-0.01%
2024/02/01	9.1	138.35	7	139.00	137.00	2.1	24,146	0.01%
2024/01/31	6.1	139.50	7	139.36	138.50	-0.9	24,912	0.00%
2024/01/30	19	139.47	17	139.15	138.50	2	25,466	0.01%
2024/01/29	7.2	140.92	11	140.68	141.50	-3.8	27,200	-0.01%
2024/01/26	21.3	140.56	22	139.80	140.00	-0.7	28,504	0.00%
2024/01/25	9	143.39	13	144.00	142.50	-4	29,219	-0.01%
2024/01/24	5	145.10	2	146.00	143.50	3	29,380	0.01%
2024/01/23	31	148.08	30.1	147.55	146.50	0.9	29,733	0.00%
2024/01/22	7.1	148.29	7	148.29	148.00	0.1	30,158	0.00%
2024/01/19	8	144.75	9	145.22	145.00	-1	30,462	0.00%
2024/01/18	25.1	142.84	33	142.42	143.00	-8	30,718	-0.03%
2024/01/17	41.3	147.68	24.1	147.76	143.50	17.2	31,186	0.06%
2024/01/16	11	148.73	8	148.69	147.50	3	31,268	0.01%
2024/01/15	11.3	148.43	13	149.04	149.50	-1.7	31,362	-0.01%
2024/01/12	18.2	147.89	16	148.06	145.50	2.2	31,612	0.01%
2024/01/11	41.1	151.51	45.1	149.61	150.00	-4	31,796	-0.01%
2024/01/10	28	149.79	26	149.42	152.50	2	33,245	0.01%
2024/01/09	41	150.07	43	150.35	149.00	-2	33,456	-0.01%
2024/01/08	135.2	159.40	104	156.94	149.00	31.2	33,451	0.09%	大買/大賣/
2024/01/05	36	156.99	31	156.89	160.00	5	33,127	0.02%
2024/01/04	18	156.58	19	158.03	157.00	-1	33,237	0.00%
2024/01/03	23	156.72	24	157.79	156.50	-1	33,381	0.00%
2024/01/02	36	154.61	31	155.13	157.00	5	33,333	0.01%
2023/12/29	25	154.00	29	155.55	156.50	-4	33,292	-0.01%
2023/12/28	11	154.23	17	153.94	154.00	-6	33,365	-0.02%
2023/12/27	38	156.07	33.2	154.15	153.00	4.8	33,848	0.01%
2023/12/26	50	157.93	52	158.12	157.00	-2	34,020	-0.01%
2023/12/25	51.2	156.51	53.5	156.56	156.50	-2.3	33,926	-0.01%
2023/12/22	30.7	153.92	45	154.74	155.50	-14.3	33,954	-0.04%
2023/12/21	33	151.52	32	152.16	151.50	1	33,980	0.00%
2023/12/20	31	151.94	16	152.63	151.50	15	34,141	0.04%
2023/12/19	48.1	152.82	48	151.65	152.00	0.1	34,211	0.00%
2023/12/18	39.2	153.04	38	153.67	152.50	1.2	34,286	0.00%
2023/12/15	137	158.95	130.1	159.19	156.00	6.9	34,194	0.02%	大買/大賣/
2023/12/14	50	163.42	52	163.80	165.00	-2	33,968	-0.01%
2023/12/13	90.1	163.03	90	161.90	161.00	0.1	34,449	0.00%
2023/12/12	77	163.22	78	163.20	163.50	-1	35,051	0.00%
2023/12/11	146.1	169.09	129	167.07	161.50	17.1	34,894	0.05%	大買/大賣/
2023/12/08	46	172.35	44.3	170.72	174.00	1.7	33,960	0.01%
2023/12/07	75.4	164.62	100	163.35	166.00	-24.7	33,596	-0.07%
2023/12/06	52	172.83	23.1	172.54	170.50	28.9	33,297	0.09%
2023/12/05	54.1	169.87	54	169.44	169.50	0.1	33,200	0.00%
2023/12/04	79	176.68	59.1	176.26	173.00	19.9	33,133	0.06%
2023/12/01	73.1	173.41	68	175.04	176.50	5.1	32,795	0.02%
2023/11/30	44	172.51	41	172.43	172.50	3	32,648	0.01%
2023/11/29	51.1	168.21	65.1	169.54	170.50	-14	32,301	-0.04%
2023/11/28	54	168.55	58.3	169.63	168.00	-4.3	32,070	-0.01%
2023/11/27	23.1	162.23	20	162.35	160.00	3.1	31,641	0.01%
2023/11/24	16	164.41	25	164.98	165.00	-9	31,699	-0.03%
2023/11/23	111	167.28	92	165.52	163.50	19	31,774	0.06%	大買/
2023/11/22	112	170.71	116.1	171.65	170.50	-4.1	31,908	-0.01%	大買/大賣/
2023/11/21	56	166.15	54.1	166.50	168.50	2	31,430	0.01%
2023/11/20	103	163.59	107	164.27	166.00	-3.9	31,221	-0.01%	大買/大賣/
2023/11/17	195.1	161.89	209	161.13	164.00	-13.9	30,986	-0.04%	大買/大賣/
2023/11/16	124.1	157.96	101.1	157.98	160.00	23	29,688	0.08%	大買/大賣/
2023/11/15	109.3	154.92	169.1	155.77	158.50	-59.8	29,107	-0.21%	大買/大賣/
2023/11/14	137	146.99	162	146.97	149.50	-25	28,172	-0.09%	大買/大賣/
2023/11/13	0	0.00	11.1	138.50	138.50	-11.1	27,196	-0.04%
2023/11/10	38.2	128.43	18.2	128.30	126.00	20	27,211	0.07%
2023/11/09	42.1	128.57	43	128.71	129.00	-0.9	27,142	0.00%
2023/11/08	95.5	130.11	75	130.29	129.00	20.5	27,019	0.08%
2023/11/07	90.4	133.86	56.6	133.50	133.50	33.8	26,701	0.13%
2023/11/06	215.9	142.32	251.2	140.45	135.00	-35.3	26,450	-0.13%	大買/大賣/
2023/11/03	221	139.96	249.2	140.25	145.00	-28.2	25,118	-0.11%	大買/大賣/
2023/11/02	43	125.64	58.2	128.63	132.00	-15.2	24,186	-0.06%
2023/11/01	27.1	120.77	60.1	120.46	120.00	-33	23,920	-0.14%
2023/10/31	109.1	121.73	80.1	119.74	119.00	29.1	23,942	0.12%	大買/
2023/10/30	109	123.10	150.2	122.82	123.00	-41.2	23,924	-0.17%	大買/大賣/
2023/10/27	84.2	120.04	57.1	119.37	117.00	27.1	23,866	0.11%
2023/10/26	85	120.45	60.3	121.19	119.00	24.8	23,523	0.11%
2023/10/25	118.2	123.72	159.3	122.75	124.00	-41.1	23,188	-0.18%	大買/大賣/
2023/10/24	50.3	115.10	36	113.97	117.50	14.3	22,575	0.06%
2023/10/23	64.4	116.05	69	115.91	114.50	-4.6	22,310	-0.02%
2023/10/20	82.5	116.26	179.1	116.96	116.50	-96.5	22,156	-0.44%	大賣/
2023/10/19	48.1	121.68	47.3	122.05	122.50	0.9	21,788	0.00%
2023/10/18	354.9	130.24	211	132.11	121.50	143.9	21,471	0.67%	大買/大賣/鉅額交易
2023/10/17	34	129.81	56.9	131.98	134.50	-22.9	19,814	-0.12%
2023/10/16	79.2	123.25	105.3	123.39	122.50	-26	19,488	-0.13%	大賣/
2023/10/13	68.3	120.37	65.3	120.53	122.00	3	19,195	0.02%
2023/10/12	36.4	116.69	73.1	114.66	118.50	-36.8	19,873	-0.18%
2023/10/11	23.2	112.06	16.3	112.03	108.00	6.9	20,327	0.03%
2023/10/06	8	117.12	12	117.54	116.00	-4	20,959	-0.02%
2023/10/05	36.1	118.00	21.5	117.16	117.00	14.6	21,594	0.07%
2023/10/04	28.2	118.18	38	118.29	118.50	-9.8	22,450	-0.04%
2023/10/03	161.9	124.07	107.1	122.37	118.00	54.8	22,460	0.24%	大買/大賣/
2023/10/02	47.4	123.85	108.6	124.26	123.00	-61.2	22,027	-0.28%	大賣/
2023/09/28	114	120.03	105.3	120.42	118.50	8.8	22,128	0.04%	大買/大賣/
2023/09/27	24	118.93	30	119.35	121.50	-6	21,906	-0.03%
2023/09/26	62	119.63	35	118.34	117.00	27	21,747	0.12%
2023/09/25	95.5	122.45	75.2	122.70	122.00	20.4	21,526	0.09%
2023/09/22	120	118.12	124.4	118.28	120.00	-4.4	21,249	-0.02%	大買/大賣/
2023/09/21	98.5	116.55	92	115.12	119.00	6.5	21,117	0.03%
2023/09/20	111.1	116.48	106.1	115.71	115.50	5	20,877	0.02%	大買/大賣/
2023/09/19	174.2	121.29	114.3	120.34	118.00	59.9	20,651	0.29%	大買/大賣/
2023/09/18	239.1	121.97	276.6	122.80	122.50	-37.5	20,183	-0.19%	大買/大賣/
2023/09/15	130.2	119.14	164.3	118.67	120.00	-34.1	19,566	-0.17%	大買/大賣/
2023/09/14	28	109.02	17	108.15	111.00	11	18,784	0.06%
2023/09/13	20	101.95	16	102.13	101.00	4	18,675	0.02%
2023/09/12	19.1	104.66	23.1	103.12	103.00	-3.9	18,860	-0.02%
2023/09/11	69.4	110.81	65	107.32	105.50	4.4	18,751	0.02%
2023/09/08	130	114.42	130	114.61	116.50	0	18,518	0.00%	大買/大賣/
2023/09/07	76.4	116.19	98	116.98	115.00	-21.6	18,412	-0.12%
2023/09/06	89	116.92	71	116.44	116.50	18	18,611	0.10%
2023/09/05	53	114.63	67.1	116.00	118.00	-14.1	18,805	-0.07%
2023/09/04	56.1	115.13	53.1	113.04	116.00	2.9	18,827	0.02%
2023/09/01	31.1	113.80	41.1	113.77	112.50	-10	18,965	-0.05%
2023/08/31	43.7	115.63	41	116.27	115.00	2.7	19,335	0.01%
2023/08/30	62	113.73	94.1	113.22	114.50	-32.1	19,752	-0.16%
2023/08/29	51	108.57	54	108.21	109.00	-3	19,823	-0.02%
2023/08/28	131	115.78	89.7	115.92	108.50	41.3	19,677	0.21%	大買/
2023/08/25	107.3	119.69	114.3	119.44	120.50	-6.9	18,965	-0.04%	大買/大賣/
2023/08/24	91.1	117.09	87	116.29	113.50	4.1	18,625	0.02%
2023/08/23	36	113.79	54.2	115.29	115.00	-18.2	18,734	-0.10%
2023/08/22	30.1	111.71	9	111.72	110.00	21.1	18,597	0.11%
2023/08/21	31.1	109.60	18	110.03	108.50	13.1	18,705	0.07%
2023/08/18	64.3	111.89	44.2	110.18	108.00	20.1	18,625	0.11%
2023/08/17	52.3	114.52	94.3	114.82	116.00	-42	18,354	-0.23%
2023/08/16	57.2	111.16	76.3	110.95	113.50	-19.2	18,081	-0.11%
2023/08/15	140.1	112.18	126.2	110.39	110.00	13.9	17,939	0.08%	大買/大賣/
2023/08/14	49.1	109.05	45	109.74	109.00	4.1	17,783	0.02%
2023/08/11	124.3	106.63	60	109.51	110.00	64.3	17,660	0.36%	大買/
2023/08/10	57	107.57	87.3	108.12	109.50	-30.3	17,245	-0.18%
2023/08/09	96	110.15	110.1	109.19	109.50	-14.1	16,904	-0.08%	大賣/
2023/08/08	46.4	108.11	12	109.00	105.50	34.4	16,460	0.21%
2023/08/07	40.1	117.03	42	118.25	117.00	-1.9	16,266	-0.01%
2023/08/04	42	110.49	48	110.97	109.50	-6	15,730	-0.04%
2023/08/02	20.6	116.80	66.4	116.04	113.50	-45.8	15,495	-0.30%
2023/08/01	44.4	126.18	22.4	127.77	121.50	22	15,096	0.15%
2023/07/31	8.7	137.65	10	136.25	133.00	-1.3	14,649	-0.01%
2023/07/28	7.5	141.23	0.5	139.25	147.50	7	14,586	0.05%
2023/07/27	37.8	146.42	6	151.00	144.00	31.8	14,565	0.22%
2023/07/26	0	148.30	22.2	150.93	151.50	-22.2	14,531	-0.15%
2023/07/25	29.3	144.07	9	143.50	142.50	20.3	14,521	0.14%
2023/07/24	6.8	148.66	22	144.03	151.00	-15.2	14,518	-0.10%
2023/07/21	50.1	146.23	139.6	134.71	148.50	-89.5	14,490	-0.62%	大賣/
2023/07/20	7	133.71	11.1	132.70	135.00	-4.1	14,460	-0.03%
2023/07/19	23	124.48	20	125.68	127.50	3	14,434	0.02%
2023/07/18	40.2	121.90	26	123.92	125.00	14.2	14,485	0.10%
2023/07/17	343.8	129.19	304.1	129.90	130.00	39.7	14,425	0.28%	大買/大賣/
2023/07/14	134.5	126.05	70.2	125.95	127.00	64.4	13,341	0.48%	大買/
2023/07/13	38.1	112.13	113.6	114.20	115.50	-75.5	12,613	-0.60%	大賣/
2023/07/12	134	101.42	81.1	103.12	105.00	52.9	11,715	0.45%	大買/
2023/07/11	85	92.63	124.7	94.18	95.50	-39.7	11,020	-0.36%	大賣/
2023/07/10	48	85.71	66.4	85.92	86.90	-18.4	10,104	-0.18%
2023/07/07	47.7	83.41	51	83.83	84.20	-3.4	9,931	-0.03%
2023/07/06	127	84.55	171.1	84.50	83.80	-44.1	9,928	-0.44%	大買/大賣/
2023/07/05	26	81.52	0	0.00	81.00	26	9,556	0.27%
2023/07/04	15	82.29	15	82.79	81.60	0	9,601	0.00%
2023/07/03	20.2	82.46	25	82.47	81.60	-4.8	9,611	-0.05%
2023/06/30	23	80.30	38	80.65	81.00	-15	9,650	-0.16%
2023/06/29	35	79.62	28	80.18	80.10	7	9,705	0.07%
2023/06/28	11	78.03	17	78.83	80.00	-6	9,781	-0.06%
2023/06/27	14	77.26	14	78.43	76.70	0	10,125	0.00%
2023/06/26	3	78.14	5	78.56	78.30	-2	10,225	-0.02%
2023/06/21	30	80.22	20	80.66	79.80	10	10,768	0.09%
2023/06/20	3	80.57	0	82.00	80.50	3	10,821	0.03%
2023/06/19	26	83.43	65	82.24	81.60	-39	11,007	-0.35%
2023/06/16	75	83.84	23	84.02	84.60	52	11,359	0.46%
2023/06/15	3	82.33	2	82.10	81.90	1	11,440	0.01%
2023/06/14	15.4	83.45	10	82.81	82.00	5.4	11,769	0.05%
2023/06/13	17.3	84.91	16	84.46	84.20	1.3	12,105	0.01%
2023/06/12	62	83.99	29.3	84.34	83.90	32.7	12,564	0.26%
2023/06/09	97.3	87.81	127.1	88.28	87.90	-29.8	12,720	-0.23%	大賣/
2023/06/08	65.3	85.31	44	85.95	84.80	21.3	13,013	0.16%
2023/06/07	58	88.45	61.7	88.69	87.90	-3.7	13,809	-0.03%
2023/06/06	128.2	86.93	193	87.85	87.50	-64.8	14,003	-0.46%	大買/大賣/
2023/06/05	244	88.20	177.1	88.66	88.20	66.9	13,742	0.49%	大買/大賣/
2023/06/02	62	85.25	73.1	85.11	84.30	-11.1	13,298	-0.08%
2023/06/01	34.1	81.38	26	81.63	83.10	8.1	13,393	0.06%
2023/05/31	8	81.45	19	81.71	80.80	-11	13,848	-0.08%
2023/05/30	32.1	82.24	45	81.38	80.60	-13	14,101	-0.09%
2023/05/29	56	82.77	52.3	81.91	83.10	3.8	14,588	0.03%
2023/05/26	14	76.41	7	77.09	76.00	7	15,577	0.04%
2023/05/25	90.2	78.36	90	77.58	77.30	0.2	16,162	0.00%
2023/05/24	11	76.05	11	76.75	76.50	0	16,271	0.00%
2023/05/23	2	77.20	2	77.30	77.10	0	17,055	0.00%
2023/05/22	16	76.89	16	76.49	77.10	0	17,148	0.00%
2023/05/19	29	75.57	27.1	75.34	74.90	1.9	17,153	0.01%
2023/05/18	29	76.86	23	76.74	76.20	6	17,170	0.03%
2023/05/17	10	76.04	4	76.15	76.00	6	17,186	0.03%
2023/05/16	10	74.87	26.4	74.84	75.60	-16.4	17,215	-0.10%
2023/05/15	36	73.39	32	73.33	73.20	4	17,302	0.02%
2023/05/12	33.1	72.18	29	73.38	73.50	4.1	17,428	0.02%
2023/05/11	39.1	73.91	40	74.09	71.70	-0.9	17,946	-0.01%
2023/05/10	12	73.57	13	73.69	73.60	-1	17,858	-0.01%
2023/05/09	46.1	73.77	46	73.49	73.00	0.1	17,911	0.00%
2023/05/08	10	74.70	10	74.90	74.80	0	18,028	0.00%
2023/05/05	6	74.37	13	74.56	74.80	-7	18,545	-0.04%
2023/05/04	16	74.40	10	74.40	74.00	6	19,184	0.03%
2023/05/03	22	74.27	20	74.50	74.50	2	19,241	0.01%
2023/05/02	10	75.40	12	74.96	75.40	-2	19,298	-0.01%
2023/04/28	30	74.55	32	74.89	74.00	-2	19,342	-0.01%
2023/04/27	15	73.31	24	74.09	73.60	-9	19,299	-0.05%
2023/04/26	10	72.77	9	73.06	73.00	1	19,270	0.01%
2023/04/25	39	75.48	33	74.22	73.50	6	19,280	0.03%
2023/04/24	17	77.01	16	77.06	77.20	1	19,278	0.01%
2023/04/21	25	76.80	24	77.13	76.70	1	19,280	0.01%
2023/04/20	34.1	78.51	32	78.23	77.80	2.1	19,231	0.01%
2023/04/19	3	79.50	12	81.03	79.40	-9	19,261	-0.05%
2023/04/18	4.1	80.95	1	82.40	80.50	3.1	19,227	0.02%
2023/04/17	1	82.67	2	82.30	82.10	-1	19,301	0.00%
2023/04/14	8.1	83.04	6	82.70	82.20	2.1	19,408	0.01%
2023/04/13	11	83.27	13	83.58	82.20	-2	19,515	-0.01%
2023/04/12	7	85.94	5	85.78	85.50	2	19,547	0.01%
2023/04/11	36.2	86.67	15.1	86.77	85.60	21.1	19,588	0.11%
2023/04/10	64	86.88	23	86.92	87.40	41	19,543	0.21%
2023/04/07	8.1	85.39	3	85.60	85.40	5.1	19,545	0.03%
2023/04/06	47	85.54	50	85.51	85.50	-3	19,545	-0.02%
2023/03/31	38	85.20	40	85.27	86.00	-2	19,512	-0.01%
2023/03/30	36	84.29	39	84.05	84.80	-3	19,493	-0.02%
2023/03/29	55	83.20	49	83.62	83.30	6	19,515	0.03%
2023/03/28	77.2	85.99	62	84.52	84.10	15.2	19,537	0.08%
2023/03/27	27	90.17	19	90.65	89.70	8	19,220	0.04%
2023/03/24	88.6	91.49	92.2	91.43	89.60	-3.6	19,247	-0.02%
2023/03/23	34	89.53	32	89.80	89.50	2	18,799	0.01%
2023/03/22	25	89.82	18	89.51	89.50	7	18,928	0.04%
2023/03/21	57.2	91.96	51	90.63	89.10	6.2	19,292	0.03%
2023/03/20	37	91.24	41	91.07	91.80	-4	19,422	-0.02%
2023/03/17	50	89.83	42.1	90.17	89.80	7.9	19,692	0.04%
2023/03/16	45.1	88.00	42.1	87.40	88.60	3	19,658	0.02%
2023/03/15	76	90.88	74	91.27	89.60	2	19,380	0.01%
2023/03/14	73	89.92	69	89.43	88.00	4	19,026	0.02%
2023/03/13	145	91.79	137	90.87	92.90	8	18,928	0.04%	大買/大賣/
2023/03/10	147.1	94.76	130	94.56	94.80	17.1	18,556	0.09%	大買/大賣/
2023/03/09	21	93.49	48.1	93.33	96.00	-27.1	18,325	-0.15%
2023/03/08	56.1	87.90	55	87.74	87.30	1.1	18,601	0.01%
2023/03/07	38	88.21	39	87.69	87.60	-1	18,539	-0.01%
2023/03/06	26	87.82	36	88.38	89.50	-10	18,424	-0.05%
2023/03/03	41	86.46	46.5	87.48	85.00	-5.5	18,250	-0.03%
2023/03/02	54.5	88.26	54	88.23	87.90	0.5	17,890	0.00%
2023/03/01	77	89.96	45.3	89.84	89.70	31.7	17,649	0.18%
2023/02/24	182.3	88.18	196	88.21	90.80	-13.7	17,103	-0.08%	大買/大賣/
2023/02/23	22	79.11	42	81.25	83.80	-20	15,978	-0.13%
2023/02/22	40	77.61	74	76.85	76.20	-34	15,663	-0.22%
2023/02/21	38	79.82	102	79.94	80.30	-64	15,878	-0.40%	大賣/
2023/02/20	29	74.72	23	75.01	75.50	6	15,458	0.04%
2023/02/17	11	74.21	5	74.22	73.90	6	15,640	0.04%
2023/02/16	8	73.93	9	73.52	74.20	-1	15,811	-0.01%
2023/02/15	49	72.72	47.2	72.60	72.60	1.8	16,237	0.01%
2023/02/14	11	74.16	12	73.90	73.70	-1	16,523	-0.01%
2023/02/13	30	74.75	25	74.76	74.60	5	17,127	0.03%
2023/02/10	31	74.63	58	74.56	73.40	-27	17,636	-0.15%
2023/02/09	83	76.17	108	76.82	75.30	-25	18,042	-0.14%	大賣/
2023/02/08	58	73.27	36	72.84	74.50	22	18,685	0.12%
2023/02/07	21	71.97	11	71.72	72.20	10	19,168	0.05%
2023/02/06	29	72.05	35	72.61	72.60	-6	19,424	-0.03%
2023/02/03	139	74.41	92	72.96	72.20	47	19,497	0.24%	大買/
2023/02/02	110.4	76.24	80	76.31	77.00	30.4	19,396	0.16%	大買/
2023/02/01	19	69.53	20	70.03	70.20	-1	19,012	-0.01%
2023/01/31	14	69.07	14	69.32	69.50	0	19,298	0.00%
2023/01/30	5	68.40	11	68.01	68.40	-6	19,549	-0.03%
2023/01/17	23	66.83	23	66.67	66.60	0	19,758	0.00%
2023/01/16	25	66.66	25.3	67.05	67.00	-0.3	19,981	0.00%
2023/01/13	13.1	67.45	17	67.28	67.00	-3.9	20,236	-0.02%
2023/01/12	22.2	69.28	22	68.29	68.10	0.2	20,539	0.00%
2023/01/11	27	69.96	31	69.64	69.30	-4	20,819	-0.02%
2023/01/10	20	70.53	11	70.47	70.30	9	21,199	0.04%
2023/01/09	16	70.62	13	70.98	70.70	3	21,555	0.01%
2023/01/06	3	69.53	4	69.70	69.70	-1	22,169	0.00%
2023/01/05	22	69.88	19	70.16	68.80	3	22,827	0.01%
2023/01/04	21	69.56	21	69.65	69.30	0	23,375	0.00%
2023/01/03	34	67.85	36	69.04	69.10	-2	23,527	-0.01%
2022/12/30	65	68.22	70	67.83	67.30	-5	23,873	-0.02%
2022/12/29	15	67.11	11	67.50	67.40	4	24,176	0.02%
2022/12/28	40.4	69.96	35	68.10	67.90	5.4	25,018	0.02%
2022/12/27	12	70.89	20	71.23	70.90	-8	25,275	-0.03%
2022/12/26	28	69.87	18	70.01	70.00	10	25,716	0.04%
2022/12/23	21	69.03	19	69.48	69.30	2	26,211	0.01%
2022/12/22	7	69.41	12	70.68	69.40	-5	26,626	-0.02%
2022/12/21	11	69.54	8	68.56	69.60	3	27,218	0.01%
2022/12/20	26	71.00	54	71.41	69.80	-28	27,653	-0.10%
2022/12/19	35	72.67	10	72.19	71.20	25	27,981	0.09%
2022/12/16	20	73.42	63	73.70	73.10	-43	28,384	-0.15%
2022/12/15	49	74.18	50	73.90	73.80	-1	28,853	0.00%
2022/12/14	29	74.93	24	75.03	74.50	5	28,913	0.02%
2022/12/13	49	75.97	147	76.05	75.00	-98	28,958	-0.34%	大賣/
2022/12/12	123	75.31	38	74.59	73.60	85	28,681	0.30%	大買/
2022/12/09	48.3	76.13	58	76.43	76.80	-9.7	28,540	-0.03%
2022/12/08	26	74.08	37	74.16	74.70	-11	28,608	-0.04%
2022/12/07	8	70.69	8	70.99	70.20	0	29,142	0.00%
2022/12/06	37	73.64	9	72.62	71.70	28	30,033	0.09%
2022/12/05	53	75.38	53	73.93	73.60	0	30,158	0.00%
2022/12/02	37	74.56	31	74.92	75.00	6	29,998	0.02%
2022/12/01	107	77.02	77.2	76.40	74.40	29.8	30,046	0.10%	大買/
2022/11/30	160.2	72.98	109	72.81	74.00	51.2	29,730	0.17%	大買/大賣/
2022/11/29	25	67.25	25	68.16	68.30	0	29,546	0.00%
2022/11/28	29	68.47	29	68.75	68.20	0	30,800	0.00%
2022/11/25	38	70.76	295	70.62	68.60	-257	32,655	-0.79%	大賣/鉅額交易
2022/11/24	18	71.37	16	71.93	71.90	2	33,411	0.01%
2022/11/23	289	71.44	21	70.97	70.90	268	33,963	0.79%	大買/鉅額交易
2022/11/22	24	70.86	27	71.37	70.80	-3	34,410	-0.01%
2022/11/21	40	72.19	19	71.79	70.80	21	34,985	0.06%
2022/11/18	49	73.16	164	72.60	72.40	-115	34,973	-0.33%	大賣/鉅額交易
2022/11/17	130	73.24	49	73.73	74.30	81	34,894	0.23%	大買/
2022/11/16	37	70.98	80	71.39	71.50	-43	34,705	-0.12%
2022/11/15	50	69.92	15	69.06	70.30	35	34,609	0.10%
2022/11/14	14	68.54	16	68.23	68.50	-2	34,814	-0.01%
2022/11/11	39	68.95	159	71.03	67.40	-120	34,912	-0.34%	大賣/鉅額交易
2022/11/10	163	68.99	61	69.10	68.90	102	34,807	0.29%	大買/鉅額交易
2022/11/09	89	70.12	44	70.41	69.70	45	34,981	0.13%
2022/11/08	140	71.77	130	73.06	70.90	10	34,871	0.03%	大買/大賣/
2022/11/07	37	71.12	35	71.05	70.10	2	34,274	0.01%
2022/11/04	139	70.06	136	70.13	70.30	3	33,789	0.01%	大買/大賣/
2022/11/03	87	65.61	112	67.17	70.60	-25	32,646	-0.08%	大賣/
2022/11/02	42	64.38	40	64.34	64.20	2	32,059	0.01%
2022/11/01	29	63.80	25	64.06	64.50	4	31,810	0.01%
2022/10/31	47	64.00	92.1	62.86	64.10	-45.1	31,629	-0.14%
2022/10/28	90.1	60.65	63	60.56	60.20	27.1	31,345	0.09%
2022/10/27	14	61.57	159	62.60	62.90	-145	31,169	-0.47%	大賣/鉅額交易
2022/10/26	148	60.64	48	60.63	59.70	100	30,884	0.32%	大買/
2022/10/25	86	61.54	45	61.30	60.90	41	30,630	0.13%
2022/10/24	23	63.57	150	63.79	62.60	-127	30,509	-0.42%	大賣/鉅額交易
2022/10/21	67	63.09	29	63.48	61.70	38	30,355	0.13%
2022/10/20	67	63.36	30.1	63.74	64.60	36.9	30,864	0.12%
2022/10/19	154	65.22	113	65.78	64.00	41	32,142	0.13%	大買/大賣/
2022/10/18	77	65.66	41	65.76	65.00	36	33,150	0.11%
2022/10/17	52	63.76	126.1	63.99	66.00	-74.1	33,887	-0.22%	大賣/
2022/10/14	125.1	64.06	143	64.63	64.00	-17.9	34,011	-0.05%	大買/大賣/
2022/10/13	96.1	62.45	76	61.09	60.00	20.1	33,615	0.06%
2022/10/12	138.1	65.58	96	65.42	64.70	42.1	33,001	0.13%	大買/
2022/10/11	17	71.91	0	71.80	71.80	17	32,494	0.05%
2022/10/07	33	79.50	36.1	79.19	79.70	-3.1	32,278	-0.01%
2022/10/06	81	78.27	72	78.52	78.50	9	31,956	0.03%
2022/10/05	149.1	80.24	155.2	80.62	78.70	-6.1	31,799	-0.02%	大買/大賣/
2022/10/04	48.1	77.73	60.3	77.95	77.60	-12.2	31,121	-0.04%
2022/10/03	132.3	77.21	143.2	76.81	75.30	-10.8	30,944	-0.04%	大買/大賣/
2022/09/30	125.3	77.61	94	76.75	79.00	31.3	30,855	0.10%	大買/
2022/09/29	84.1	76.09	77.1	76.70	76.10	7	31,036	0.02%
2022/09/28	74.1	77.41	63	77.60	74.40	11.1	31,298	0.04%
2022/09/27	76	80.62	74	80.25	82.20	2	31,239	0.01%
2022/09/26	54	82.79	33	82.42	79.80	21	30,961	0.07%
2022/09/23	51.1	89.23	41	88.42	88.60	10	30,712	0.03%
2022/09/22	88	91.08	106.1	91.02	91.40	-18.1	30,353	-0.06%	大賣/
2022/09/21	18	88.18	13	88.20	88.50	5	29,891	0.02%
2022/09/20	44.1	87.73	48	88.14	88.30	-3.9	30,285	-0.01%
2022/09/19	43	87.32	37	87.75	86.50	6	30,186	0.02%
2022/09/16	70	88.86	67.1	88.68	88.70	3	29,989	0.01%
2022/09/15	73	90.29	56.1	90.07	88.50	16.9	29,667	0.06%
2022/09/14	58	89.66	63.4	89.95	92.40	-5.4	29,378	-0.02%
2022/09/13	68.2	88.78	74	88.75	89.00	-5.8	28,505	-0.02%
2022/09/12	13	85.13	46.5	85.51	87.40	-33.5	27,457	-0.12%
2022/09/08	40	79.48	51.2	79.54	79.50	-11.2	27,151	-0.04%
2022/09/07	64.3	79.45	57	79.51	78.50	7.3	26,915	0.03%
2022/09/06	80.1	81.65	71.1	81.40	80.40	9.1	26,530	0.03%
2022/09/05	53.2	84.38	44	84.97	83.10	9.2	25,997	0.04%
2022/09/02	172.1	89.65	180.3	89.72	86.50	-8.2	25,440	-0.03%	大買/大賣/
2022/09/01	203.3	89.80	204.1	89.98	88.60	-0.8	23,993	0.00%	大買/大賣/
2022/08/31	104.1	85.82	132	85.10	90.50	-28	22,015	-0.13%	大買/大賣/
2022/08/30	116	82.74	121.1	82.29	82.30	-5.1	20,950	-0.02%	大買/大賣/
2022/08/29	58.2	79.38	46	79.57	80.00	12.2	20,170	0.06%
2022/08/26	62.1	81.73	115.4	81.22	83.30	-53.4	19,583	-0.27%	大賣/
2022/08/25	28	74.34	28.1	74.48	75.80	-0.1	18,831	0.00%
2022/08/24	50.1	72.87	58	73.06	72.80	-7.9	18,556	-0.04%
2022/08/23	44.2	73.01	50	73.39	71.70	-5.8	18,269	-0.03%
2022/08/22	62.1	76.87	50	76.53	74.30	12.1	17,888	0.07%
2022/08/19	123.2	78.81	131	79.45	79.60	-7.8	17,592	-0.04%	大買/大賣/
2022/08/18	51	77.49	50	77.32	77.30	1	17,053	0.01%
2022/08/17	59	78.01	74	77.90	78.50	-15	16,700	-0.09%
2022/08/16	137	81.36	108	80.74	77.80	29	16,306	0.18%	大買/大賣/
2022/08/15	113	80.45	102	80.20	83.90	11	15,725	0.07%	大買/大賣/
2022/08/12	1	82.60	2.1	80.78	81.20	-1.1	15,102	-0.01%
2022/08/11	2	80.10	1	81.10	81.10	1	15,002	0.01%
2022/08/10	0	0.00	4	79.05	80.80	-4	14,949	-0.03%
2022/08/09	1	75.00	0	0.00	76.70	1	14,871	0.01%
2022/08/08	0	0.00	3	74.17	75.00	-3	14,806	-0.02%
2022/08/05	0	0.00	5	72.00	73.00	-5	14,739	-0.03%
2022/08/04	8	69.25	4	70.28	70.00	4	14,690	0.03%
2022/08/03	6	73.40	5	73.80	73.00	1	14,550	0.01%
2022/08/02	0	73.80	2	75.10	75.40	-2	14,465	-0.01%
2022/08/01	3	74.80	4	74.75	74.80	-1	14,408	-0.01%
2022/07/29	4	72.03	6.4	73.65	73.00	-2.4	14,329	-0.02%
2022/07/28	21.1	72.96	10	71.00	71.00	11.1	14,173	0.08%
2022/07/27	131	72.02	189.4	71.91	73.00	-58.4	14,073	-0.41%	大買/大賣/
2022/07/26	326	73.07	294	72.21	73.30	32	13,268	0.24%	大買/大賣/
2022/07/25	203	68.82	238	69.59	72.80	-35	11,679	-0.30%	大買/大賣/
2022/07/22	122	64.10	82.1	65.30	66.20	39.9	10,286	0.39%	大買/
2022/07/21	65	58.30	78	59.20	60.30	-13	9,123	-0.14%
2022/07/20	37	54.22	42	53.94	54.90	-5	8,565	-0.06%
2022/07/19	13	51.29	4	51.43	50.90	9	8,248	0.11%
2022/07/18	64	53.06	77	53.87	52.50	-13	8,159	-0.16%
2022/07/15	60.1	52.20	58	51.72	51.60	2.1	7,962	0.03%
2022/07/14	11	51.29	8	51.35	51.70	3	7,883	0.04%
2022/07/13	26	52.16	28	52.65	51.00	-2	7,705	-0.03%
2022/07/12	19	51.33	17	51.68	49.95	2	7,391	0.03%
2022/07/11	10	53.99	13	53.66	53.20	-3	7,151	-0.04%
2022/07/08	46	56.86	42.1	56.50	54.90	3.9	6,933	0.06%
2022/07/07	94	58.13	90	57.90	57.60	4	6,461	0.06%
2022/07/06	61	56.47	64	55.99	55.00	-3	5,711	-0.05%
2022/07/05	65	54.93	75	55.41	57.20	-10	4,986	-0.20%
2022/07/04	26.1	51.28	28	50.81	52.00	-1.9	4,338	-0.04%
2022/07/01	22	49.51	18	49.81	47.85	4	4,044	0.10%
2022/06/30	23	47.96	7	48.39	47.75	16	3,730	0.43%
2022/06/29	25	51.31	15	50.95	49.95	10	3,555	0.28%
2022/06/28	52	55.15	50	54.79	55.40	2	3,309	0.06%
2022/06/27	9	53.64	10	53.98	54.60	-1	2,744	-0.04%
2022/06/24	10	49.12	24	48.37	49.70	-14	2,530	-0.55%
2022/06/23	15	45.72	6.6	46.14	45.20	8.4	2,411	0.35%
2022/06/22	45	47.65	53	48.09	47.70	-8	2,272	-0.35%
2022/06/21	4	46.43	1	44.55	46.75	3	1,872	0.16%
2022/06/16	2	47.88	1	48.60	45.70	1	1,869	0.05%
2022/06/13	0	0.00	3	47.80	47.70	-3	1,996	-0.15%
2022/06/06	1	52.60	1	52.90	52.50	0	2,210	0.00%
2022/06/02	2	53.80	2	54.10	52.50	0	2,308	0.00%
2022/06/01	1	53.20	5	53.48	53.00	-4	2,373	-0.17%
2022/05/31	4	53.10	1	52.30	53.10	3	2,436	0.12%
2022/05/27	2	51.30	1	51.60	51.20	1	2,865	0.03%
2022/05/24	0	0.00	2	50.30	49.90	-2	2,982	-0.07%
2022/05/19	1	50.20	0	0.00	51.60	1	3,044	0.03%
2022/05/18	6	51.47	6	51.98	51.30	0	3,051	0.00%
2022/05/17	5	49.96	4.2	50.18	50.80	0.8	3,070	0.03%
2022/05/13	2	47.98	2	47.90	48.10	0	3,177	0.00%
2022/05/12	1	47.50	1	47.95	47.25	0	3,235	0.00%
2022/05/11	1	48.35	1	48.35	48.20	0	3,276	0.00%
2022/05/10	1	47.85	1	47.75	47.85	0	3,355	0.00%
2022/05/09	0	0.00	1.1	47.35	47.05	-1.1	3,521	-0.03%
2022/05/05	0	51.10	2	51.50	51.10	-2	3,703	-0.05%
2022/05/04	0	49.75	0	50.00	50.00	0	3,761	0.00%
2022/05/03	0.1	49.45	0	0.00	49.70	0.1	3,838	0.00%
2022/04/29	10	51.80	8	50.00	49.10	2	3,924	0.05%
2022/04/27	0	49.85	0	0.00	49.85	0	4,053	0.00%
2022/04/25	0	0.00	0.1	51.40	51.30	-0.1	4,117	0.00%
2022/04/22	1	54.00	0	0.00	54.40	1	4,248	0.02%
2022/04/21	5	55.60	5	55.90	55.80	0	4,348	0.00%
2022/04/19	2	55.50	1	55.50	55.00	1	4,559	0.02%
2022/04/15	4	56.53	0.2	56.60	56.00	3.9	4,839	0.08%
2022/04/14	0.1	58.76	0	0.00	58.50	0.1	4,965	0.00%
2022/04/13	2	58.40	5	58.50	59.00	-3	5,027	-0.06%
2022/04/12	3.1	57.53	5	58.18	57.30	-1.9	5,152	-0.04%
2022/04/11	3	57.60	9	58.88	57.70	-6	5,250	-0.11%
2022/04/08	3	60.17	10	61.20	60.00	-7	5,297	-0.13%
2022/04/07	11	60.78	4	63.35	60.30	7	5,342	0.13%
2022/04/06	0.1	64.40	0	0.00	63.90	0.1	5,394	0.00%
2022/04/01	0	65.20	1	65.40	65.50	-1	5,555	-0.02%
2022/03/31	2	65.70	2	66.45	65.90	0	5,702	0.00%
2022/03/30	9	67.07	0	0.00	66.40	9	5,947	0.15%
2022/03/29	14	66.65	21	66.72	67.10	-7	6,206	-0.11%
2022/03/28	1	66.58	0	0.00	66.60	1	6,521	0.02%
2022/03/25	2	66.25	1	66.10	66.10	1	6,649	0.02%
2022/03/24	2	65.55	6	65.56	67.30	-4	6,868	-0.06%
2022/03/23	5.1	65.27	3	65.20	65.10	2.1	7,190	0.03%
2022/03/22	4	64.83	10.1	64.90	65.60	-6.1	7,585	-0.08%
2022/03/21	67	65.48	60	64.58	64.30	7	7,759	0.09%
2022/03/17	6	62.28	7	62.60	62.70	-1	8,015	-0.01%
2022/03/16	9	59.07	11	58.95	59.80	-2	8,209	-0.02%
2022/03/15	0.1	60.30	0.3	58.70	58.50	-0.2	8,592	0.00%
2022/03/14	0.1	61.30	3	61.13	61.40	-2.9	8,893	-0.03%
2022/03/11	2	60.20	2	60.20	60.50	0	9,523	0.00%
2022/03/10	4	59.20	6.1	59.92	60.00	-2.1	9,740	-0.02%
2022/03/09	2	58.30	12	57.76	57.90	-10	10,495	-0.10%
2022/03/08	7.3	58.20	13	58.49	56.70	-5.7	10,842	-0.05%
2022/03/07	19	61.15	14	60.07	59.30	5	11,230	0.04%
2022/03/04	8.1	65.04	10	64.77	64.00	-1.9	11,737	-0.02%
2022/03/03	25	67.84	11	68.05	66.10	14	12,164	0.12%
2022/03/02	26.1	66.66	17	68.04	68.40	9.1	12,643	0.07%
2022/03/01	5	62.70	15	64.27	65.30	-10	13,377	-0.07%
2022/02/25	2	62.50	7	62.93	62.90	-5	13,710	-0.04%
2022/02/24	5	62.60	13.6	62.92	61.50	-8.6	14,277	-0.06%
2022/02/23	5	64.54	3	64.90	64.50	2	14,487	0.01%
2022/02/22	17.1	65.16	4	64.28	64.30	13.1	15,252	0.09%
2022/02/21	2	66.35	0	0.00	66.30	2	15,693	0.01%
2022/02/18	0.1	67.00	2	66.80	67.60	-1.9	16,670	-0.01%
2022/02/17	9	67.64	12.6	67.72	67.20	-3.6	17,688	-0.02%
2022/02/16	9.4	68.17	9.1	67.55	68.00	0.3	19,771	0.00%
2022/02/15	5	65.80	15	65.98	65.60	-10	21,772	-0.05%
2022/02/14	60	64.95	62	65.28	65.20	-2	25,647	-0.01%
2022/02/11	1	69.10	1	69.10	68.80	0	27,111	0.00%
2022/02/10	11	69.84	0	0.00	68.20	11	27,857	0.04%
2022/02/09	23.4	68.97	19	69.55	68.70	4.4	28,956	0.02%
2022/02/08	32	67.07	32	67.14	68.20	0	30,368	0.00%
2022/02/07	5	65.14	26	64.71	67.00	-21	31,122	-0.07%
2022/01/26	15	67.24	15	67.59	67.00	0	31,799	0.00%
2022/01/25	26	68.65	24	67.68	66.50	2	33,215	0.01%
2022/01/24	20	67.75	23	68.27	69.60	-3	34,442	-0.01%
2022/01/21	13	70.29	30.8	70.06	70.40	-17.8	35,072	-0.05%
2022/01/20	2.1	71.18	0	0.00	71.00	2.1	35,207	0.01%
2022/01/19	6	72.90	10	72.80	72.90	-4	36,607	-0.01%
2022/01/18	10	73.48	11	74.08	73.20	-1	37,018	0.00%
2022/01/17	14.4	73.06	12	73.11	73.80	2.4	37,279	0.01%
2022/01/14	22	71.93	29	71.27	72.10	-7	37,609	-0.02%
2022/01/13	4	73.75	29	73.76	73.70	-25	38,006	-0.07%
2022/01/12	13	73.50	8.1	74.86	73.50	4.9	38,002	0.01%
2022/01/11	115.1	74.10	119.5	74.01	74.00	-4.4	37,927	-0.01%	大買/大賣/
2022/01/10	43	78.25	41	78.63	78.80	2	37,725	0.01%
2022/01/07	24	78.92	62.5	79.19	78.10	-38.5	37,654	-0.10%
2022/01/06	16	82.62	21.4	82.19	82.00	-5.4	37,509	-0.01%
2022/01/05	84.1	84.15	77.4	83.19	83.50	6.7	37,444	0.02%
2022/01/04	38	86.57	44	87.05	86.00	-6	37,324	-0.02%
2022/01/03	26	86.80	20.3	87.17	86.40	5.7	37,205	0.02%
2021/12/30	14.1	85.84	2	86.20	85.90	12.1	37,130	0.03%
2021/12/29	31.4	86.84	51.6	86.96	87.40	-20.2	37,075	-0.05%
2021/12/28	104.4	87.38	78.4	86.64	86.60	26	37,005	0.07%	大買/
2021/12/27	44.5	88.89	60	88.70	89.00	-15.5	36,847	-0.04%
2021/12/24	90.2	88.95	97.1	89.00	87.70	-6.9	36,731	-0.02%
2021/12/23	37.1	89.23	34.1	88.76	89.40	3	36,479	0.01%
2021/12/22	74	87.81	70	89.01	86.50	4	36,184	0.01%
2021/12/21	20	86.51	19	87.07	86.70	1	35,854	0.00%
2021/12/20	34	87.78	42.1	87.81	87.80	-8.1	35,701	-0.02%
2021/12/17	146	86.41	109.8	85.29	86.30	36.2	35,437	0.10%	大買/大賣/
2021/12/16	56.1	88.60	51.2	88.67	91.20	4.9	35,077	0.01%
2021/12/15	12	85.27	24	85.34	87.00	-12	34,663	-0.03%
2021/12/14	82	84.78	132	82.68	83.30	-50	34,486	-0.14%	大賣/
2021/12/13	64	86.98	71	87.23	87.00	-7	34,253	-0.02%
2021/12/10	120	88.18	123.8	87.48	86.20	-3.8	34,088	-0.01%	大買/大賣/
2021/12/09	112	90.13	81.2	89.95	89.20	30.8	33,832	0.09%	大買/
2021/12/08	41	92.08	47.2	91.63	89.00	-6.2	33,400	-0.02%
2021/12/07	150.1	92.32	175.1	92.68	90.20	-25.1	33,056	-0.08%	大買/大賣/
2021/12/06	67.1	90.50	41.2	90.55	90.00	25.9	32,385	0.08%
2021/12/03	193.6	91.31	186.1	91.50	90.40	7.5	32,138	0.02%	大買/大賣/
2021/12/02	99	88.81	94.2	89.17	87.60	4.8	31,348	0.02%
2021/12/01	101.2	87.48	105	87.76	89.00	-3.8	30,951	-0.01%	大買/大賣/
2021/11/30	100.1	86.66	96.6	87.77	88.30	3.5	30,503	0.01%
2021/11/29	170	80.73	174	81.27	84.00	-4	29,973	-0.01%	大買/大賣/
2021/11/26	157.2	84.63	148	83.68	84.40	9.2	29,519	0.03%	大買/大賣/
2021/11/25	210.4	88.59	226.3	89.15	85.60	-15.8	28,830	-0.05%	大買/大賣/
2021/11/24	133	85.32	123.3	85.65	85.00	9.7	27,866	0.03%	大買/大賣/
2021/11/23	149.2	85.28	148	85.21	85.80	1.2	27,499	0.00%	大買/大賣/
2021/11/22	76.2	90.14	54.1	90.54	90.50	22.1	26,899	0.08%
2021/11/19	161	90.73	208.2	91.37	90.50	-47.2	26,619	-0.18%	大買/大賣/
2021/11/18	118.4	90.18	103.2	89.43	89.10	15.2	25,846	0.06%	大買/大賣/
2021/11/17	144.1	92.60	129.7	93.17	92.80	14.4	25,368	0.06%	大買/大賣/
2021/11/16	140.5	90.92	151.7	91.28	90.70	-11.3	24,376	-0.05%	大買/大賣/
2021/11/15	306.2	99.17	384	99.31	94.50	-77.8	23,355	-0.33%	大買/大賣/
2021/11/12	293	95.25	373.3	96.00	99.00	-80.3	21,248	-0.38%	大買/大賣/
2021/11/11	796	95.61	771	94.88	90.00	25	19,169	0.13%	大買/大賣/
2021/11/10	334	90.39	334	90.89	92.50	0	15,253	0.00%	大買/大賣/
2021/11/09	191	81.69	113	81.88	84.10	78	13,734	0.57%	大買/大賣/
2021/11/08	245	72.14	272.1	72.95	76.50	-27.1	12,992	-0.21%	大買/大賣/
2021/11/05	321.7	70.57	312	70.68	69.60	9.7	11,841	0.08%	大買/大賣/
2021/11/04	178	70.18	148	70.68	67.20	30	10,262	0.29%	大買/大賣/
2021/11/03	107	68.88	86	67.54	71.00	21	9,459	0.22%	大買/
2021/11/02	262.1	70.11	314.1	68.07	69.00	-52	8,675	-0.60%	大買/大賣/
2021/11/01	276	66.34	170	67.36	68.30	106	7,207	1.47%	大買/大賣/鉅額交易
2021/10/29	41	60.49	52.5	60.55	62.10	-11.5	5,907	-0.19%
2021/10/28	83	58.01	78	58.21	56.50	5	5,203	0.10%
2021/10/27	197	59.18	151	59.09	58.80	46	4,941	0.93%	大買/大賣/
2021/10/26	24.1	56.55	32	56.93	58.60	-7.9	3,605	-0.22%
2021/10/25	19	49.15	36	50.11	53.30	-17	3,185	-0.53%
2021/10/22	78	49.70	68	50.19	48.50	10	2,943	0.34%
2021/10/21	64	50.02	64.1	48.99	49.70	-0.1	2,551	0.00%
2021/10/20	7	45.53	9	46.20	46.65	-2	2,086	-0.10%
2021/10/19	3	42.23	3	42.32	42.45	0	2,016	0.00%
2021/10/18	3	42.10	1.2	41.92	42.05	1.8	2,082	0.09%
2021/10/15	0	0.00	2.3	40.50	40.75	-2.3	2,161	-0.10%
2021/10/13	4	38.96	0	0.00	38.95	4	2,324	0.17%
2021/10/12	1	40.30	1	41.20	40.30	0	2,389	0.00%
2021/10/08	0	0.00	0.3	40.50	40.45	-0.3	2,578	-0.01%
2021/10/07	1	40.60	10.1	40.76	40.90	-9.1	2,873	-0.32%
2021/10/06	0	0.00	2	39.73	39.35	-2	3,229	-0.06%
2021/10/05	4	39.63	2.2	39.64	40.75	1.8	3,517	0.05%
2021/10/04	1	40.85	0	0.00	39.80	1	3,664	0.03%
2021/10/01	3	41.83	2	41.98	41.50	1	3,698	0.03%
2021/09/30	0	0.00	2	43.10	43.35	-2	3,797	-0.05%
2021/09/29	4	43.55	6	44.05	43.30	-2	4,094	-0.05%
2021/09/24	0	0.00	2	46.45	46.45	-2	4,661	-0.04%
2021/09/22	2	46.28	0	0.00	45.75	2	4,914	0.04%
2021/09/17	11	47.70	11	47.31	47.35	0	4,976	0.00%
2021/09/16	1	46.20	0	0.00	46.00	1	5,054	0.02%
2021/09/13	1	47.20	1	47.10	47.05	0	5,438	0.00%
2021/09/10	0	0.00	9	47.70	47.50	-9	5,746	-0.16%
2021/09/09	0	0.00	8	47.08	47.40	-8	5,858	-0.14%
2021/09/07	1	48.00	25	48.48	47.80	-24	6,048	-0.40%
2021/09/06	2	49.90	0	0.00	48.75	2	6,115	0.03%
2021/09/03	20	51.20	25	52.14	51.20	-5	6,139	-0.08%
2021/09/02	27	50.98	0	0.00	51.00	27	6,119	0.44%
2021/09/01	1	50.60	7	49.51	50.40	-6	6,071	-0.10%
2021/08/31	3	48.25	1	48.15	48.25	2	6,034	0.03%
2021/08/30	2.1	48.60	3	48.88	48.50	-1	6,049	-0.02%
2021/08/27	2	48.25	4	48.75	48.15	-2	6,060	-0.03%
2021/08/26	5	48.41	1	49.30	48.25	4	6,076	0.07%
2021/08/25	0	0.00	6	48.55	48.60	-6	6,116	-0.10%
2021/08/24	7	48.07	1	49.60	47.55	6	6,177	0.10%
2021/08/23	1	48.60	5	48.46	48.60	-4	6,231	-0.06%
2021/08/20	1	47.35	2	47.30	46.90	-1	6,281	-0.02%
2021/08/19	6	47.24	12	47.01	46.50	-6	6,292	-0.10%
2021/08/18	10	47.81	12	47.82	49.05	-2	6,285	-0.03%
2021/08/17	19	49.42	10	47.55	47.15	9	6,291	0.14%
2021/08/16	12	50.64	10	50.22	49.95	2	6,283	0.03%
2021/08/13	1	51.40	0	0.00	51.30	1	6,283	0.02%
2021/08/12	12	53.12	3	55.10	51.60	9	6,284	0.14%
2021/08/11	4	51.20	5	51.46	50.90	-1	6,247	-0.02%
2021/08/10	8	50.79	7	51.50	51.00	1	6,241	0.02%
2021/08/09	15	51.39	12	51.08	51.00	3	6,274	0.05%
2021/08/06	3	53.50	14	53.02	52.10	-11	6,286	-0.17%
2021/08/04	11	54.20	11	54.55	53.90	0	6,329	0.00%
2021/08/03	3	54.30	1	54.30	54.40	2	6,378	0.03%
2021/08/02	1	53.40	1	53.90	53.70	0	6,458	0.00%
2021/07/30	33	55.79	24	54.53	54.00	9	6,566	0.14%
2021/07/29	1	57.70	1	57.60	58.00	0	6,453	0.00%
2021/07/28	17	55.04	17	57.15	56.50	0	6,455	0.00%
2021/07/27	20	59.62	12	58.35	57.60	8	6,433	0.12%
2021/07/26	0	0.00	32.2	61.23	60.90	-32.2	6,440	-0.50%
2021/07/23	35.1	60.64	31	60.76	59.90	4.1	6,422	0.06%
2021/07/22	4	61.02	4	61.58	61.10	0	6,382	0.00%
2021/07/21	13	61.49	1	61.70	59.90	12	6,341	0.19%
2021/07/20	8	60.25	23	60.91	60.80	-15	6,311	-0.24%
2021/07/19	29	61.46	41.1	62.08	61.10	-12.1	6,268	-0.19%
2021/07/16	22	62.84	21	62.33	62.10	1	6,347	0.02%
2021/07/15	16	64.39	6	64.52	63.30	10	6,303	0.16%
2021/07/14	15	62.94	18.3	62.78	63.60	-3.3	6,120	-0.05%
2021/07/13	28	63.19	24	64.06	62.00	4	5,867	0.07%
2021/07/12	17	61.44	13	61.47	62.30	4	5,556	0.07%
2021/07/09	16.1	58.71	18	59.39	58.90	-1.9	5,363	-0.04%
2021/07/08	17	58.79	16	58.13	58.20	1	5,282	0.02%
2021/07/07	56	58.89	52	59.32	57.80	4	5,294	0.08%
2021/07/06	64.1	62.44	51	60.93	58.60	13.1	5,252	0.25%
2021/07/05	47	61.25	31.3	61.42	62.40	15.7	5,058	0.31%
2021/07/02	5	56.22	7	54.31	56.80	-2	4,723	-0.04%
2021/07/01	3	55.13	2	55.75	53.80	1	4,847	0.02%
2021/06/30	29	56.89	9	56.77	56.60	20	5,195	0.38%
2021/06/29	5	55.92	6	56.03	56.60	-1	5,319	-0.02%
2021/06/28	6	55.90	5	55.94	55.00	1	5,187	0.02%
2021/06/25	9	55.66	16	55.41	55.80	-7	5,136	-0.14%
2021/06/24	5	55.52	6	55.60	55.40	-1	5,093	-0.02%
2021/06/23	1	55.10	1	54.50	55.30	0	5,007	0.00%
2021/06/22	27	55.56	16	55.97	54.70	11	4,944	0.22%
2021/06/21	35	54.26	33	54.72	54.70	2	4,754	0.04%
2021/06/18	4	53.50	2	53.80	52.10	2	4,520	0.04%
2021/06/17	4	53.15	6	53.20	53.70	-2	4,415	-0.05%
2021/06/16	11	53.26	7	53.60	52.40	4	4,382	0.09%
2021/06/15	6	52.17	3	51.57	52.30	3	4,254	0.07%
2021/06/11	0	0.00	1	52.00	50.80	-1	4,248	-0.02%
2021/06/10	1	50.60	4	50.60	50.50	-3	4,288	-0.07%
2021/06/09	3	50.37	1	50.20	50.10	2	4,277	0.05%
2021/06/08	0	0.00	5	49.65	49.55	-5	4,270	-0.12%
2021/06/07	0	0.00	2	49.05	49.40	-2	4,269	-0.05%
2021/06/04	0	50.00	0	0.00	49.85	0	4,258	0.00%
2021/06/02	0	0.00	4.5	50.36	50.90	-4.5	4,270	-0.11%
2021/06/01	4	51.50	2	52.00	51.50	2	4,241	0.05%
2021/05/31	3	50.10	4	50.10	49.40	-1	4,184	-0.02%
2021/05/28	2	47.85	2	48.35	48.30	0	4,132	0.00%
2021/05/27	0	0.00	1	46.00	46.50	-1	4,081	-0.02%
2021/05/26	1	45.25	1	46.30	45.70	0	4,075	0.00%
2021/05/25	4	45.59	5	45.49	45.15	-1	4,083	-0.02%
2021/05/24	2	43.65	5	43.81	44.10	-3	4,065	-0.07%
2021/05/20	2	42.60	0	0.00	42.55	2	4,075	0.05%
2021/05/18	1	42.75	8	42.34	43.70	-7	4,060	-0.17%
2021/05/17	3	40.30	0	0.00	39.90	3	4,034	0.07%
2021/05/14	2	44.20	4	44.79	44.30	-2	3,991	-0.05%
2021/05/13	2	44.20	0	0.00	44.20	2	3,972	0.05%
2021/05/12	2	46.28	3	47.45	45.60	-1	3,959	-0.03%
2021/05/11	6	51.07	0	0.00	49.90	6	3,899	0.15%
2021/05/10	6	54.78	3	54.80	54.30	3	3,857	0.08%
2021/05/07	1	54.90	2	52.95	54.60	-1	3,782	-0.03%
2021/05/06	1	50.00	6	50.22	50.00	-5	3,670	-0.14%
2021/05/05	1	50.10	2	52.00	50.10	-1	3,669	-0.03%
2021/05/04	6	51.40	15	52.37	50.70	-9	3,677	-0.25%
2021/05/03	3	54.09	9	55.57	53.40	-6	3,662	-0.16%
2021/04/29	5	53.50	11	53.36	53.20	-6	3,636	-0.17%
2021/04/28	4	54.15	1	53.90	53.40	3	3,638	0.08%
2021/04/27	5	54.82	2	54.95	54.20	3	3,693	0.08%
2021/04/26	18	56.34	20	56.23	55.70	-2	3,725	-0.05%
2021/04/23	29	55.45	1	56.00	55.50	28	3,747	0.75%
2021/04/22	6.4	55.83	9	56.30	53.70	-2.6	3,932	-0.07%
2021/04/21	3	53.80	12	53.69	53.50	-9	3,906	-0.23%
2021/04/20	0	0.00	2	54.80	54.20	-2	3,946	-0.05%
2021/04/19	6	53.95	0	0.00	53.60	6	3,970	0.15%
2021/04/16	3	55.83	5	55.72	55.00	-2	3,954	-0.05%
2021/04/15	8	55.29	9.2	54.95	55.30	-1.2	3,937	-0.03%
2021/04/14	0	52.30	2.2	52.12	52.80	-2.2	3,884	-0.06%
2021/04/13	10.2	55.50	6.1	56.19	55.10	4.2	3,931	0.11%
2021/04/12	4.1	55.92	1	56.20	54.50	3.1	4,055	0.08%
2021/04/09	5.4	57.96	4.2	58.31	57.10	1.2	4,098	0.03%
2021/04/08	13	59.92	3.1	59.61	59.20	9.9	4,093	0.24%
2021/04/07	22.6	60.28	35	60.42	59.50	-12.4	4,033	-0.31%
2021/04/06	60.2	60.92	65	60.75	62.50	-4.8	3,880	-0.12%
2021/04/01	17	55.36	32	57.79	58.00	-15	3,512	-0.43%
2021/03/31	1	52.80	1	52.60	53.30	0	3,414	0.00%
2021/03/30	1	52.20	2	52.45	52.20	-1	3,517	-0.03%
2021/03/29	4	52.98	3	53.00	52.70	1	3,570	0.03%
2021/03/26	7	52.21	2	52.75	51.70	5	3,621	0.14%
2021/03/25	3	51.00	11	51.29	51.30	-8	3,736	-0.21%
2021/03/24	3	50.87	4	51.13	50.80	-1	4,001	-0.02%
2021/03/23	6	52.08	3	53.43	51.00	3	4,206	0.07%
2021/03/22	1	49.25	1	49.35	49.25	0	4,162	0.00%
2021/03/19	1	48.65	2	48.73	49.80	-1	4,206	-0.02%
2021/03/18	0	0.00	4	49.88	49.50	-4	4,226	-0.09%
2021/03/17	13	51.08	0	0.00	50.00	13	4,299	0.30%
2021/03/16	2	50.80	6	49.61	51.90	-4	4,414	-0.09%
2021/03/15	3	46.93	5	47.33	47.20	-2	4,528	-0.04%
2021/03/12	0	0.00	1	47.55	47.50	-1	4,555	-0.02%
2021/03/11	0	0.00	2	47.78	47.80	-2	4,633	-0.04%
2021/03/10	2	46.75	5	47.05	46.65	-3	4,705	-0.06%
2021/03/09	6	46.23	8	45.80	45.80	-2	4,794	-0.04%
2021/03/08	0	0.00	1	48.60	46.95	-1	4,931	-0.02%
2021/03/05	2	48.70	0	0.00	48.40	2	5,145	0.04%
2021/03/03	0	0.00	4	50.08	50.00	-4	5,582	-0.07%
2021/03/02	2	50.45	1	50.10	50.10	1	5,883	0.02%
2021/02/26	2	50.95	0	0.00	51.00	2	6,062	0.03%
2021/02/25	3	52.07	2	52.90	51.60	1	6,156	0.02%
2021/02/24	4	52.10	3	53.03	52.00	1	6,202	0.02%
2021/02/23	13	52.36	11	52.08	52.00	2	6,300	0.03%
2021/02/22	3	53.27	0	0.00	53.00	3	6,384	0.05%
2021/02/19	0.1	52.70	0	0.00	53.30	0.1	6,378	0.00%
2021/02/18	10	53.60	4	53.23	53.30	6	6,370	0.09%
2021/02/17	0	0.00	2	52.75	52.70	-2	6,357	-0.03%
2021/02/05	10	51.60	13	51.15	51.10	-3	6,346	-0.05%
2021/02/04	11	51.67	10	51.50	51.50	1	6,338	0.02%
2021/02/03	1	52.60	3	53.83	53.10	-2	6,323	-0.03%
2021/02/02	11	51.71	10	53.50	53.50	1	6,305	0.02%
2021/02/01	1	50.00	0	0.00	51.00	1	6,293	0.02%
2021/01/29	10	52.94	10	51.30	51.30	0	6,289	0.00%
2021/01/28	3	53.23	0	0.00	52.80	3	6,271	0.05%
2021/01/27	0	0.00	1	54.60	54.60	-1	6,264	-0.02%
2021/01/26	2	55.85	0	0.00	54.80	2	6,245	0.03%
2021/01/25	2	57.20	6	57.37	56.70	-4	6,212	-0.06%
2021/01/22	12	57.85	7.2	57.42	58.10	4.8	6,187	0.08%
2021/01/21	3	56.07	3	56.73	55.40	0	6,150	0.00%
2021/01/20	21	56.70	30	56.45	54.80	-9	6,264	-0.14%
2021/01/19	10	59.17	19	59.02	58.80	-9	6,207	-0.14%
2021/01/18	28	57.37	42	57.58	58.10	-14	6,134	-0.23%
2021/01/15	70	59.33	39	60.48	59.50	31	6,043	0.51%
2021/01/14	7	56.86	18	57.58	58.00	-11	5,796	-0.19%
2021/01/13	20.1	53.56	13	54.46	55.60	7.1	5,703	0.12%
2021/01/12	13	54.42	31	52.15	52.10	-18	5,639	-0.32%
2021/01/11	2.1	55.10	2	55.80	55.10	0.1	5,590	0.00%
2021/01/08	3	55.03	3	55.80	54.30	0	5,569	0.00%
2021/01/07	9	54.92	13	55.29	55.10	-4	5,527	-0.07%
2021/01/06	17.1	56.73	39	56.63	55.60	-21.9	5,479	-0.40%
2021/01/05	76	59.82	36	58.36	59.10	40	5,361	0.75%
2021/01/04	17	56.87	14	58.39	58.70	3	5,175	0.06%
2020/12/31	4	53.08	5	53.12	53.40	-1	5,031	-0.02%
2020/12/30	2	51.45	8	52.19	51.80	-6	4,927	-0.12%
2020/12/29	9	50.82	6	50.52	50.40	3	4,872	0.06%
2020/12/28	23	52.56	15	52.00	52.00	8	4,815	0.17%
2020/12/25	15	53.11	9	52.34	51.90	6	4,769	0.13%
2020/12/24	18	55.84	17	56.14	54.90	1	4,640	0.02%
2020/12/23	6	56.53	5	57.56	58.20	1	4,523	0.02%
2020/12/22	15	58.47	9	58.41	56.80	6	4,477	0.13%
2020/12/21	3	58.60	10	58.43	59.30	-7	4,403	-0.16%
2020/12/18	39	59.91	16	59.56	60.80	23	4,270	0.54%
2020/12/17	9	55.83	17	54.56	56.90	-8	3,997	-0.20%
2020/12/16	9	52.31	4	51.58	51.80	5	3,794	0.13%
2020/12/15	27	51.42	30	51.20	50.70	-3	3,776	-0.08%
2020/12/14	12	52.37	9	52.07	52.50	3	3,732	0.08%
2020/12/11	17	51.89	1	52.80	51.50	16	3,725	0.43%
2020/12/10	22	53.84	8	52.81	53.30	14	3,682	0.38%
2020/12/09	2	54.05	32	52.46	54.30	-30	3,571	-0.84%
2020/12/08	37	49.28	9	49.59	49.45	28	3,418	0.82%
2020/12/07	4	48.63	28	48.69	48.40	-24	3,394	-0.71%
2020/12/04	24	51.25	1	50.70	50.80	23	3,319	0.69%
2020/12/03	12	50.59	14	49.91	49.60	-2	3,261	-0.06%
2020/12/02	16	52.36	32	52.10	51.60	-16	3,201	-0.50%
2020/12/01	18	50.92	20	52.36	53.50	-2	3,064	-0.07%
2020/11/30	31	49.77	20	50.41	49.80	11	2,844	0.39%
2020/11/27	26	50.58	12	49.80	49.80	14	2,641	0.53%
2020/11/26	22	48.36	25	50.34	51.00	-3	2,450	-0.12%
2020/11/25	2	45.75	8	45.48	46.40	-6	2,186	-0.27%
2020/11/24	0	0.00	19	42.12	42.20	-19	2,022	-0.94%
2020/11/23	0	0.00	1	41.50	42.05	-1	1,968	-0.05%
2020/11/20	25	41.18	2	40.83	40.40	23	1,972	1.17%
2020/11/19	2	40.78	1.1	39.18	41.00	0.9	1,935	0.05%
2020/11/18	1	38.80	0	0.00	38.30	1	1,994	0.05%
2020/11/13	0	0.00	1	37.45	37.50	-1	2,399	-0.04%
2020/11/11	1	37.45	1	37.40	37.50	0	2,419	0.00%
2020/11/10	0	35.10	0	0.00	37.60	0	2,437	0.00%
2020/11/09	1	37.76	1	38.00	38.00	0	2,466	0.00%
2020/11/06	0.1	38.25	1	37.80	37.80	-1	2,517	-0.04%
2020/11/05	1	38.05	0	0.00	38.20	1	2,552	0.04%
2020/11/04	1	37.20	0	0.00	38.60	1	2,585	0.04%
2020/11/03	0	0.00	1	37.50	37.00	-1	2,667	-0.04%
2020/10/30	0	0.00	3	37.40	37.40	-3	3,059	-0.10%
2020/10/29	0	0.00	4	39.40	39.00	-4	3,311	-0.12%
2020/10/28	4	41.53	1	40.40	40.50	3	3,322	0.09%
2020/10/26	0	0.00	4	35.35	35.05	-4	3,516	-0.11%
2020/10/21	0	0.00	1	36.50	35.80	-1	3,856	-0.03%
2020/10/20	6	34.52	1	34.50	34.60	5	4,163	0.12%
2020/10/19	4	35.10	0	0.00	35.05	4	4,378	0.09%
2020/10/16	0	0.00	3	35.60	35.05	-3	4,427	-0.07%
2020/10/15	0	0.00	10	36.11	35.90	-10	4,455	-0.22%
2020/10/14	1	36.55	0	0.00	36.00	1	4,544	0.02%
2020/10/13	0	0.00	1	35.85	35.85	-1	4,668	-0.02%
2020/10/12	1	36.85	0	0.00	36.55	1	4,720	0.02%
2020/10/05	2	35.75	0	0.00	35.90	2	5,062	0.04%
2020/09/29	5	36.38	0	0.00	36.25	5	5,710	0.09%
2020/09/28	1	36.30	5	36.30	37.00	-4	5,825	-0.07%
2020/09/25	10	35.42	11	35.11	35.45	-1	5,953	-0.02%
2020/09/24	0	0.00	14	37.51	36.85	-14	6,182	-0.23%
2020/09/21	1	39.70	0	0.00	39.50	1	6,543	0.02%
2020/09/18	0	0.00	3	40.18	40.70	-3	6,712	-0.04%
2020/09/17	1	38.75	14	39.31	39.00	-13	6,903	-0.19%
2020/09/16	12	39.18	3	39.55	39.00	9	6,916	0.13%
2020/09/15	0	0.00	2	40.10	39.85	-2	6,921	-0.03%
2020/09/14	6	40.10	20	40.94	40.80	-14	6,985	-0.20%
2020/09/11	1	39.25	2	39.70	39.30	-1	6,913	-0.01%
2020/09/10	0	0.00	2	38.90	38.50	-2	6,869	-0.03%
2020/09/09	2	37.00	3	37.82	38.70	-1	6,859	-0.01%
2020/09/08	5	37.84	0	0.00	37.70	5	6,845	0.07%
2020/09/07	3	38.45	2	38.20	37.85	1	6,830	0.01%
2020/09/04	13	39.22	12	39.05	39.05	1	6,802	0.01%
2020/09/03	14	40.02	2	40.08	39.50	12	6,777	0.18%
2020/09/02	3	39.92	4	39.83	39.70	-1	6,763	-0.01%
2020/09/01	3	40.50	8	40.91	40.60	-5	6,730	-0.07%
2020/08/31	12	40.12	3	40.62	41.40	9	6,693	0.13%
2020/08/28	4	40.13	4	39.70	39.70	0	6,649	0.00%
2020/08/27	12	40.29	7	40.50	40.00	5	6,621	0.08%
2020/08/26	9	40.58	8	40.87	40.55	1	6,565	0.02%
2020/08/25	9	42.22	4	41.63	41.75	5	6,490	0.08%
2020/08/24	3	42.88	10	42.10	42.00	-7	6,410	-0.11%
2020/08/21	13	41.90	20	41.55	43.45	-7	6,253	-0.11%
2020/08/20	8	39.41	22	39.63	39.50	-14	6,045	-0.23%
2020/08/19	12	37.88	2	37.68	38.95	10	5,910	0.17%
2020/08/17	1	37.10	0	0.00	37.00	1	5,879	0.02%
2020/08/14	10	37.09	1	37.20	37.20	9	5,885	0.15%
2020/08/13	22	37.99	23	37.07	36.70	-1	5,872	-0.02%
2020/08/12	31	36.58	34	37.41	37.60	-3	5,851	-0.05%
2020/08/11	35	37.32	50	37.22	36.60	-15	5,804	-0.26%
2020/08/10	3	37.68	3	37.98	37.70	0	5,759	0.00%
2020/08/07	14	38.59	4	38.60	38.25	10	5,724	0.17%
2020/08/06	18	40.34	20	40.37	39.80	-2	5,623	-0.04%
2020/08/05	43	41.68	50	41.72	41.10	-7	5,510	-0.13%
2020/08/04	48	40.45	27	40.61	40.45	21	5,238	0.40%
2020/08/03	1	38.75	0	0.00	38.50	1	4,970	0.02%
2020/07/31	14	38.89	13	38.95	38.80	1	4,931	0.02%
2020/07/30	31	38.54	33	38.51	38.75	-2	4,844	-0.04%
2020/07/29	22	34.00	24	34.97	35.80	-2	4,588	-0.04%
2020/07/28	11	35.05	9	34.41	33.40	2	4,540	0.04%
2020/07/27	20	38.48	26	37.36	36.75	-6	4,396	-0.14%
2020/07/24	22	38.80	29	39.43	38.00	-7	4,291	-0.16%
2020/07/23	4	38.79	3	38.55	38.80	1	3,973	0.03%
2020/07/21	11	37.21	1	37.15	37.30	10	3,756	0.27%
2020/07/20	0	0.00	1	36.70	36.60	-1	3,729	-0.03%
2020/07/17	5	37.60	5	37.67	37.70	0	3,658	0.00%
2020/07/16	6	36.98	5	36.35	36.35	1	3,579	0.03%
2020/07/15	2	38.28	5	37.89	36.20	-3	3,538	-0.08%
2020/07/14	3	37.33	8	37.24	37.55	-5	3,484	-0.14%
2020/07/13	2	38.45	1	39.30	38.10	1	3,500	0.03%
2020/07/10	5	38.39	3	38.37	37.85	2	3,462	0.06%
2020/07/09	22	40.09	28	40.04	39.20	-6	3,373	-0.18%
2020/07/08	30	37.62	16	37.24	38.10	14	3,048	0.46%
2020/07/07	9	36.02	4	36.60	35.05	5	2,744	0.18%
2020/07/06	4	37.20	7	37.26	37.35	-3	2,653	-0.11%
2020/07/03	12	37.70	71	38.43	37.00	-59	2,525	-2.34%
2020/07/02	35	35.92	42	34.52	36.35	-7	2,271	-0.31%
2020/07/01	4	33.05	7	33.09	33.05	-3	2,133	-0.14%
2020/06/30	15	33.53	17	34.03	33.55	-2	2,057	-0.10%
2020/06/29	55	32.29	13	32.10	32.55	42	1,863	2.25%
2020/06/24	12	27.37	9	29.18	29.60	3	1,674	0.18%
2020/06/23	3	26.43	2	27.00	26.95	1	1,477	0.07%
2020/06/22	4	25.98	39	25.86	26.30	-35	1,457	-2.40%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/18	2	27.40	0	0.00	27.40	2	1,314	0.15%
2020/06/17	0	0.00	9	27.41	27.50	-9	1,307	-0.69%
2020/06/16	0	0.00	31	27.51	27.50	-31	1,318	-2.35%
2020/06/15	1	27.10	0	0.00	27.00	1	1,335	0.07%
2020/06/12	8	27.37	5	27.35	27.60	3	1,338	0.22%
2020/06/11	4	28.90	0	0.00	28.10	4	1,347	0.30%
2020/06/10	0	0.00	5	28.95	28.95	-5	1,348	-0.37%
2020/06/09	9	29.45	9	29.10	29.20	0	1,362	0.00%
2020/06/08	9	30.10	10	30.05	29.95	-1	1,375	-0.07%
2020/06/04	11	30.01	0	0.00	29.80	11	1,378	0.80%
2020/06/01	0	0.00	9	29.60	29.55	-9	1,391	-0.65%
2020/05/29	9	29.05	9	29.52	28.95	0	1,392	0.00%
2020/05/28	13	29.60	11	29.86	29.25	2	1,396	0.14%
2020/05/27	12	30.16	9	30.04	30.00	3	1,402	0.21%
2020/05/25	5	29.00	6	28.88	29.30	-1	1,378	-0.07%
2020/05/22	9	30.05	0	0.00	29.50	9	1,388	0.65%
2020/05/20	1	29.15	9	28.95	28.95	-8	1,352	-0.59%
2020/05/19	6	28.68	1	28.20	28.90	5	1,345	0.37%
2020/05/18	1	28.95	0	0.00	29.00	1	1,335	0.07%
2020/05/15	3	28.40	4.4	28.50	27.70	-1.4	1,321	-0.10%
2020/05/14	3	28.80	3	28.70	28.25	0	1,306	0.00%
2020/05/13	3	28.70	0	0.00	29.30	3	1,297	0.23%
2020/05/08	10	31.30	0	0.00	30.60	10	1,286	0.78%
2020/05/06	15	30.90	1	30.20	30.05	14	1,277	1.10%
2020/04/27	1	32.30	0	0.00	32.00	1	1,273	0.08%
2020/04/23	0	0.00	1	31.20	31.00	-1	1,235	-0.08%
2020/04/21	5	31.35	1	32.30	31.55	4	1,240	0.32%
2020/04/20	0.4	31.30	0	0.00	31.30	0.4	1,208	0.03%
2020/04/17	10	31.10	8	30.95	30.45	2	1,236	0.16%
2020/04/16	16	29.93	3	30.12	30.45	13	1,173	1.11%
2020/04/15	10	26.95	4	27.16	27.70	6	1,095	0.55%
2020/04/14	6	24.94	0	0.00	25.20	6	1,075	0.56%
2020/04/13	5	24.65	7	24.20	25.00	-2	1,069	-0.19%
2020/04/10	1	23.65	1	25.05	24.20	0	1,075	0.00%
2020/04/09	7	24.40	5	24.15	24.45	2	1,094	0.18%
2020/04/06	0	0.00	3	19.95	19.85	-3	1,106	-0.27%
2020/03/30	5	19.00	5	19.23	19.30	0	1,207	0.00%
2020/03/27	2	19.60	2	20.00	19.25	0	1,273	0.00%
2020/03/26	1	19.20	3	19.53	19.20	-2	1,419	-0.14%
2020/03/25	2	19.00	0	0.00	19.15	2	1,498	0.13%
2020/03/24	0	0.00	3	18.15	17.85	-3	1,538	-0.19%
2020/03/20	0	0.00	1	17.95	18.00	-1	1,626	-0.06%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/18	1	19.70	1	19.35	18.80	0	1,631	0.00%
2020/03/17	1	18.95	1	19.05	19.75	0	1,638	0.00%
2020/03/16	0	0.00	1	21.90	20.00	-1	1,633	-0.06%
2020/03/13	6	21.35	0	0.00	21.95	6	1,617	0.37%
2020/03/12	19	23.91	4	23.60	23.70	15	1,594	0.94%
2020/03/11	0	0.00	6	27.00	26.20	-6	1,572	-0.38%
2020/03/10	1	25.45	2	26.90	26.95	-1	1,571	-0.06%
2020/03/09	7	26.86	0	0.00	26.70	7	1,557	0.45%
2020/03/06	0	0.00	2	28.60	28.55	-2	1,542	-0.13%
2020/03/05	0	0.00	1	29.20	29.00	-1	1,542	-0.06%
2020/03/04	3	28.67	0	0.00	28.75	3	1,537	0.20%
2020/03/02	1	28.25	1	28.70	27.75	0	1,533	0.00%
2020/02/26	1	29.70	1	30.20	29.85	0	1,514	0.00%
2020/02/25	13	29.60	0	0.00	29.75	13	1,516	0.86%
2020/02/24	3	30.23	1	30.20	30.10	2	1,563	0.13%
2020/02/21	0	0.00	5	30.95	30.80	-5	1,578	-0.32%
2020/02/18	0	0.00	1	30.60	30.75	-1	1,561	-0.06%
2020/02/14	5	30.70	2	30.70	30.65	3	1,562	0.19%
2020/02/13	2	30.25	0	0.00	30.70	2	1,564	0.13%
2020/02/12	1	30.65	0	0.00	30.65	1	1,555	0.06%
2020/02/10	1	29.30	0	0.00	29.40	1	1,548	0.06%
2020/02/07	0	0.00	12	30.15	29.90	-12	1,544	-0.78%
2020/02/06	0	0.00	1	30.70	30.60	-1	1,536	-0.07%
2020/02/05	1	30.45	0	0.00	30.00	1	1,531	0.07%
2020/02/04	1	30.00	0	0.00	30.10	1	1,529	0.07%
2020/02/03	1	29.05	17	28.54	29.15	-16	1,523	-1.05%
2020/01/31	9	31.63	20	32.20	31.50	-11	1,501	-0.73%
2020/01/30	3	32.13	51	32.17	32.10	-48	1,486	-3.23%
2020/01/20	7	35.66	9	35.86	35.65	-2	1,465	-0.14%
2020/01/17	7	35.76	3	35.97	35.70	4	1,461	0.27%
2020/01/16	4	35.73	5	35.80	35.70	-1	1,452	-0.07%
2020/01/15	7	35.76	1	36.00	35.60	6	1,463	0.41%
2020/01/14	1	35.65	1	36.00	35.65	0	1,437	0.00%
2020/01/13	4	35.55	7	35.04	36.10	-3	1,425	-0.21%
2020/01/10	3	33.75	0	0.00	33.75	3	1,391	0.22%
2020/01/09	2	33.85	4	34.15	33.80	-2	1,395	-0.14%
2020/01/08	2	33.65	0	0.00	33.50	2	1,393	0.14%
2020/01/07	2	34.23	1	34.80	34.10	1	1,391	0.07%
2020/01/06	3	34.52	5	35.06	34.60	-2	1,390	-0.14%
2020/01/02	6	36.57	8	36.60	36.35	-2	1,354	-0.15%
2019/12/30	10	35.60	4	36.00	35.65	6	1,337	0.45%
2019/12/27	6	35.28	0	0.00	35.25	6	1,316	0.46%
2019/12/26	5	35.85	2	35.98	35.65	3	1,297	0.23%
2019/12/25	3	36.50	0	0.00	36.60	3	1,265	0.24%
2019/12/24	0	0.00	4	35.85	36.90	-4	1,247	-0.32%
2019/12/23	4	36.71	7	36.44	36.05	-3	1,197	-0.25%
2019/12/20	10	35.02	1	34.80	34.60	9	1,052	0.86%
2019/12/19	0	0.00	3	34.00	34.60	-3	1,001	-0.30%
2019/12/18	2	33.30	1	33.90	33.30	1	1,075	0.09%
2019/12/17	2	33.85	1	34.80	33.30	1	1,122	0.09%
2019/12/16	1	33.50	6	32.25	33.40	-5	1,046	-0.48%
2019/12/13	2	31.85	80	31.88	31.80	-78	1,034	-7.54%
2019/12/12	2	32.25	0	0.00	32.25	2	1,031	0.19%
2019/12/11	2	32.40	12	32.35	32.95	-10	1,021	-0.98%
2019/12/10	6	32.05	6	32.35	32.05	0	1,013	0.00%
2019/12/05	6	32.05	6	32.30	32.05	0	1,116	0.00%
2019/11/29	0	0.00	2	32.05	32.00	-2	1,199	-0.17%
2019/11/26	2	32.70	1	32.60	32.90	1	1,200	0.08%
2019/11/22	6	32.73	0	0.00	32.80	6	1,202	0.50%
2019/11/21	9	33.70	10	34.18	33.45	-1	1,190	-0.08%
2019/11/20	1	33.40	0	0.00	33.40	1	1,132	0.09%
2019/11/18	0	0.00	1	31.60	31.65	-1	1,119	-0.09%
2019/11/15	1	31.65	0	0.00	31.40	1	1,123	0.09%
2019/11/13	1	32.20	0	0.00	31.85	1	1,145	0.09%
2019/11/12	0	0.00	2	31.70	31.70	-2	1,150	-0.17%
2019/11/08	0	0.00	3	32.50	32.80	-3	1,153	-0.26%
2019/11/06	3	32.60	1	32.85	32.40	2	1,162	0.17%
2019/11/01	2	32.80	0	0.00	32.85	2	1,206	0.17%
2019/10/28	2	33.78	0	0.00	33.70	2	1,233	0.16%
2019/10/25	5	34.17	0	0.00	34.05	5	1,251	0.40%
2019/10/24	1	34.65	0	0.00	34.75	1	1,317	0.08%
2019/10/23	0	0.00	4	35.03	34.90	-4	1,391	-0.29%
2019/10/22	3	34.42	1	34.85	34.40	2	1,381	0.14%
2019/10/21	1	34.25	0	0.00	34.70	1	1,384	0.07%
2019/10/18	1	34.35	1	35.00	34.35	0	1,391	0.00%
2019/10/17	1	34.35	7	34.11	34.35	-6	1,381	-0.43%
2019/10/16	6	33.65	9	33.96	33.65	-3	1,388	-0.22%
2019/10/15	6	33.62	6	34.00	33.60	0	1,390	0.00%
2019/10/14	1	33.65	0	0.00	33.50	1	1,395	0.07%
2019/10/08	4	33.65	1	33.65	33.75	3	1,409	0.21%
2019/10/07	3	34.47	2	34.95	34.15	1	1,409	0.07%
2019/10/04	2	34.40	4	35.20	34.40	-2	1,406	-0.14%
2019/10/03	1	33.85	1	34.45	34.05	0	1,396	0.00%
2019/10/01	0	0.00	1	34.55	34.60	-1	1,418	-0.07%
2019/09/27	4	34.85	0	0.00	34.70	4	1,422	0.28%
2019/09/26	0	0.00	4	35.45	35.55	-4	1,427	-0.28%
2019/09/25	2	34.85	0	0.00	34.85	2	1,446	0.14%
2019/09/24	13	35.92	10	35.50	35.55	3	1,452	0.21%
2019/09/23	15	36.82	12	36.94	36.30	3	1,430	0.21%
2019/09/20	2	35.30	2	34.83	35.30	0	1,372	0.00%
2019/09/19	1	33.80	1	34.35	33.80	0	1,325	0.00%
2019/09/18	1	33.80	4	33.94	33.80	-3	1,350	-0.22%
2019/09/17	1	33.35	1	33.85	33.35	0	1,384	0.00%
2019/09/16	4	33.51	0	0.00	33.50	4	1,489	0.27%
2019/09/11	0	0.00	1	34.15	34.20	-1	1,694	-0.06%
2019/09/10	2	34.00	2	33.75	33.60	0	1,714	0.00%
2019/09/09	2	35.60	1	34.80	34.60	1	1,740	0.06%
2019/09/06	8	33.80	9	34.30	33.95	-1	1,717	-0.06%
2019/09/03	11	33.05	10	33.00	32.60	1	1,786	0.06%
2019/08/22	2	32.20	0	0.00	32.10	2	1,824	0.11%
2019/08/15	5	30.99	5	31.00	31.05	0	1,885	0.00%
2019/08/08	0	0.00	5	31.50	31.60	-5	2,048	-0.24%
2019/08/07	5	31.15	0	0.00	31.15	5	2,113	0.24%
2019/08/06	1	32.50	0	0.00	33.05	1	2,116	0.05%
2019/08/05	5	34.20	0	0.00	33.90	5	2,122	0.24%
2019/07/30	1	35.10	1	36.15	35.20	0	2,272	0.00%
2019/07/26	12	37.06	16	37.39	37.00	-4	2,259	-0.18%
2019/07/25	14	35.87	14	36.32	36.80	0	2,221	0.00%
2019/07/24	4	35.15	2	35.65	35.15	2	2,156	0.09%
2019/07/23	2	35.18	2	35.50	35.15	0	2,171	0.00%
2019/07/22	2	35.30	5	35.35	35.30	-3	2,225	-0.13%
2019/07/19	0	0.00	3	35.40	35.00	-3	2,226	-0.13%
2019/07/18	8	35.96	0	0.00	35.35	8	2,243	0.36%
2019/07/17	0	0.00	5	35.30	35.35	-5	2,239	-0.22%
2019/07/16	1	35.25	0	0.00	35.25	1	2,253	0.04%
2019/07/15	0	0.00	1	35.40	35.70	-1	2,269	-0.04%
2019/07/12	0	0.00	1	35.20	34.85	-1	2,302	-0.04%
2019/07/11	1	35.20	0	0.00	35.10	1	2,374	0.04%
2019/07/09	0	0.00	1	35.65	35.35	-1	2,457	-0.04%
2019/07/08	6	35.65	2	35.80	35.30	4	2,476	0.16%
2019/07/03	4	36.70	4	36.65	36.30	0	2,546	0.00%
2019/07/02	1	37.10	1	36.85	37.25	0	2,579	0.00%
2019/07/01	3	36.50	7	36.17	36.00	-4	2,576	-0.16%
2019/06/28	4	35.66	4	35.53	35.50	0	2,591	0.00%
2019/06/27	5	36.21	4	36.59	35.75	1	2,614	0.04%
2019/06/24	5	35.30	2	35.38	34.90	3	2,724	0.11%
2019/06/21	2	35.85	2	39.25	35.85	0	2,762	0.00%
2019/06/20	3	38.33	4	38.43	38.35	-1	2,697	-0.04%
2019/06/19	9	37.59	5	38.30	38.60	4	2,773	0.14%
2019/06/18	0	0.00	1	35.30	35.35	-1	2,643	-0.04%
2019/06/17	1	34.90	1	35.10	35.15	0	2,689	0.00%
2019/06/14	4	33.96	4	33.93	34.90	0	2,905	0.00%
2019/06/13	3	34.20	4	33.60	33.50	-1	2,984	-0.03%
2019/06/12	8	34.03	7	34.39	34.00	1	3,264	0.03%
2019/06/06	5	31.75	8	31.50	31.50	-3	3,435	-0.09%
2019/06/05	3	32.10	5	32.90	32.05	-2	3,449	-0.06%
2019/06/04	6	31.86	2	32.10	31.80	4	3,471	0.12%
2019/06/03	7	32.19	7	32.05	32.05	0	3,513	0.00%
2019/05/31	0	0.00	4	32.70	32.80	-4	3,564	-0.11%
2019/05/30	1	31.95	0	0.00	32.50	1	3,561	0.03%
2019/05/29	9	32.10	9	31.98	31.70	0	3,565	0.00%
2019/05/28	1	31.80	3	32.50	33.00	-2	3,571	-0.06%
2019/05/27	2	31.45	3	31.73	31.40	-1	3,567	-0.03%
2019/05/24	3	32.10	0	0.00	32.15	3	3,590	0.08%
2019/05/22	5	34.15	5	34.10	33.80	0	3,638	0.00%
2019/05/21	6	33.52	6	33.43	34.20	0	3,672	0.00%
2019/05/20	1	33.50	1	34.80	33.10	0	3,733	0.00%
2019/05/17	1	32.50	1	32.80	32.35	0	3,741	0.00%
2019/05/16	2	33.63	0	0.00	33.05	2	3,755	0.05%
2019/05/15	3	34.62	13	34.14	34.65	-10	3,702	-0.27%
2019/05/14	15	29.88	15	31.15	31.50	0	3,656	0.00%
2019/05/13	15	31.64	15	31.85	31.00	0	3,653	0.00%
2019/05/09	0	0.00	3	33.25	33.10	-3	3,640	-0.08%
2019/05/08	11	35.95	12	35.64	34.95	-1	3,625	-0.03%
2019/05/07	15	37.88	10.2	38.16	37.35	4.9	3,632	0.13%
2019/05/06	5	38.60	5	38.15	38.10	0	3,626	0.00%
2019/05/03	0	0.00	1	39.50	39.15	-1	3,631	-0.03%
2019/04/30	0	0.00	1	38.35	38.60	-1	3,607	-0.03%
2019/04/29	3	38.13	3	38.73	38.00	0	3,623	0.00%
2019/04/26	2	39.15	6	39.58	39.00	-4	3,619	-0.11%
2019/04/25	0	0.00	2	38.78	39.00	-2	3,591	-0.06%
2019/04/24	4	38.90	4	39.75	38.60	0	3,593	0.00%
2019/04/22	3	39.52	1	39.50	39.20	2	3,576	0.06%
2019/04/19	4	38.88	4	38.50	38.95	0	3,575	0.00%
2019/04/18	12	39.00	10	38.37	38.10	2	3,560	0.06%
2019/04/17	14	41.20	6	41.51	40.00	8	3,536	0.23%
2019/04/16	7.2	41.02	6	40.06	41.00	1.2	3,458	0.03%
2019/04/15	5	39.32	5	39.51	39.10	0	3,406	0.00%
2019/04/12	2	39.15	2	39.40	38.70	0	3,397	0.00%
2019/04/11	15	39.22	15	39.03	39.00	0	3,385	0.00%
2019/04/10	11	39.84	14	39.89	39.10	-3	3,375	-0.09%
2019/04/09	12	39.30	6	39.43	39.05	6	3,329	0.18%
2019/04/08	5	39.83	8	40.66	39.55	-3	3,337	-0.09%
2019/04/03	8	39.11	8	39.21	39.55	0	3,323	0.00%
2019/04/02	5	39.73	5	39.66	39.00	0	3,375	0.00%
2019/04/01	11	39.59	10	39.52	39.20	1	3,355	0.03%
2019/03/29	3	39.17	5	39.38	39.90	-2	3,323	-0.06%
2019/03/28	11	39.04	11	39.64	39.00	0	3,292	0.00%
2019/03/27	27	39.92	42	40.19	40.00	-15	3,279	-0.46%
2019/03/26	5	38.70	19	39.22	39.50	-14	3,166	-0.44%
2019/03/25	1	36.35	1	36.70	36.55	0	3,088	0.00%
2019/03/22	23	38.29	12	38.74	37.70	11	3,061	0.36%
2019/03/21	0	0.00	3	38.00	38.10	-3	2,988	-0.10%
2019/03/20	9	38.61	12	38.10	38.10	-3	3,078	-0.10%
2019/03/19	73	38.65	68	39.15	37.35	5	3,027	0.17%
2019/03/18	15	37.98	24	37.35	38.50	-9	2,779	-0.32%
2019/03/15	25	35.06	7.5	35.01	35.00	17.5	2,672	0.65%
2019/03/14	11	33.24	5	33.07	33.85	6	2,396	0.25%
2019/03/13	7	30.50	2	29.70	30.80	5	2,243	0.22%
2019/03/11	0	0.00	1	29.35	28.85	-1	2,223	-0.04%
2019/03/08	0	0.00	11	29.02	28.80	-11	2,259	-0.49%
2019/03/07	2	28.28	11	29.08	28.80	-9	2,269	-0.40%
2019/03/06	15	29.18	3	29.30	29.25	12	2,313	0.52%
2019/02/27	1	27.80	0	0.00	28.35	1	2,407	0.04%
2019/02/25	2	28.70	2	28.93	28.65	0	2,641	0.00%
2019/02/22	1	28.90	2	29.05	28.90	-1	2,634	-0.04%
2019/02/21	3	29.20	3	28.50	29.00	0	2,629	0.00%
2019/02/20	7.5	28.70	2	28.90	28.35	5.5	2,579	0.21%
2019/02/19	9	29.23	5	29.19	29.10	4	2,560	0.16%
2019/02/18	6	27.57	6	27.78	27.95	0	2,494	0.00%
2019/02/15	0	0.00	6	26.78	26.50	-6	2,468	-0.24%
2019/02/12	0	0.00	10	27.00	26.80	-10	2,610	-0.38%
2019/02/11	0	0.00	1	26.20	26.80	-1	2,658	-0.04%
2019/01/30	2	26.45	2	26.05	25.65	0	2,670	0.00%
2019/01/29	0	0.00	6	26.13	26.10	-6	2,669	-0.22%
2019/01/28	5	26.60	3	26.17	25.85	2	2,649	0.08%
2019/01/25	0	0.00	2	25.25	25.05	-2	2,623	-0.08%
2019/01/24	2	25.05	4	25.25	25.05	-2	2,647	-0.08%
2019/01/23	1	24.70	2	24.70	24.85	-1	2,662	-0.04%
2019/01/22	2	24.85	1	24.80	24.65	1	2,673	0.04%
2019/01/21	5	24.85	6	24.33	24.60	-1	2,673	-0.04%
2019/01/18	0	0.00	1	24.10	23.80	-1	2,685	-0.04%
2019/01/17	12	23.95	2	24.40	23.80	10	2,719	0.37%
2019/01/16	1	24.70	1	24.95	24.70	0	2,716	0.00%
2019/01/15	2	24.70	0	0.00	24.70	2	2,714	0.07%
2019/01/14	1	24.65	1	25.00	24.70	0	2,730	0.00%
2019/01/11	4	24.94	2	25.43	24.65	2	2,752	0.07%
2019/01/09	2	25.30	7	25.20	25.00	-5	2,777	-0.18%
2019/01/08	7	24.58	1	24.85	24.65	6	2,779	0.22%
2019/01/07	1	24.85	0	0.00	24.60	1	2,799	0.04%
2019/01/04	2	24.18	2	24.18	24.00	0	2,836	0.00%
2019/01/03	2	25.70	1	25.45	25.20	1	2,846	0.04%
2019/01/02	1	26.00	1	26.45	25.95	0	2,864	0.00%
2018/12/28	0	0.00	1	26.95	26.30	-1	2,880	-0.03%
2018/12/27	0	0.00	3	27.80	26.80	-3	2,930	-0.10%
2018/12/26	5	27.27	8	28.38	26.90	-3	2,945	-0.10%
2018/12/25	23	28.10	19	27.69	27.70	4	2,948	0.14%
2018/12/24	6	26.42	5	26.85	26.90	1	2,886	0.03%
2018/12/22	0	0.00	2	27.05	27.00	-2	2,880	-0.07%
2018/12/20	24	27.27	9	26.40	27.95	15	2,906	0.52%
2018/12/19	0	0.00	2	27.78	28.00	-2	2,954	-0.07%
2018/12/18	4	28.13	4	28.30	27.70	0	2,953	0.00%
2018/12/17	0	0.00	1	28.35	28.40	-1	2,974	-0.03%
2018/12/14	6	28.49	5	28.47	28.75	1	3,038	0.03%
2018/12/13	9	29.12	22	29.40	28.85	-13	3,134	-0.41%
2018/12/12	1	27.50	1	27.30	27.75	0	3,085	0.00%
2018/12/11	0	0.00	4	27.00	26.80	-4	3,088	-0.13%
2018/12/10	2	26.43	2	26.40	26.10	0	3,105	0.00%
2018/12/07	5	26.84	4	27.00	27.30	1	3,097	0.03%
2018/12/06	7	26.36	6	27.47	26.10	1	3,086	0.03%
2018/12/05	2	28.20	3	28.42	28.30	-1	3,066	-0.03%
2018/12/03	0	0.00	4	29.36	29.20	-4	3,080	-0.13%
2018/11/30	11	28.82	10	28.45	28.60	1	3,070	0.03%
2018/11/29	15	29.25	0	0.00	28.40	15	3,068	0.49%
2018/11/28	0	0.00	2	27.65	27.40	-2	3,029	-0.07%
2018/11/27	2	27.03	8	26.95	27.00	-6	3,120	-0.19%
2018/11/26	11	26.40	3	26.70	26.80	8	3,227	0.25%
2018/11/23	15	26.66	4	25.75	25.85	11	3,178	0.35%
2018/11/22	1	26.70	4	26.70	26.70	-3	3,106	-0.10%
2018/11/21	1	24.35	3	24.07	24.30	-2	3,016	-0.07%
2018/11/20	1	23.60	2	23.75	23.55	-1	3,002	-0.03%
2018/11/19	6	24.01	0	0.00	23.65	6	3,007	0.20%
2018/11/16	1	24.15	3	24.10	23.95	-2	3,064	-0.07%
2018/11/15	1	23.75	12	23.83	23.70	-11	3,118	-0.35%
2018/11/14	5	24.40	2	24.35	24.00	3	3,110	0.10%
2018/11/13	26	25.13	13	25.00	24.90	13	3,087	0.42%
2018/11/12	5	23.98	18	23.87	24.65	-13	3,018	-0.43%
2018/11/08	16	23.08	2	23.15	22.35	14	2,995	0.47%
2018/11/06	0	0.00	4	20.55	20.50	-4	3,039	-0.13%
2018/11/05	0	0.00	1	20.80	21.15	-1	3,087	-0.03%
2018/11/02	1	21.85	3	21.55	21.30	-2	3,138	-0.06%
2018/11/01	2	21.55	2	21.45	21.35	0	3,132	0.00%
2018/10/31	4	19.93	9	19.74	20.20	-5	3,126	-0.16%
2018/10/29	1	19.00	12	18.85	19.00	-11	3,158	-0.35%
2018/10/26	8	19.56	5	19.31	18.85	3	3,200	0.09%
2018/10/25	18	19.79	14	20.26	19.65	4	3,196	0.13%
2018/10/24	4	21.40	4	21.85	21.15	0	3,190	0.00%
2018/10/23	6	22.55	0	0.00	21.95	6	3,184	0.19%
2018/10/22	7	22.99	13	23.25	23.05	-6	3,188	-0.19%
2018/10/19	1	21.85	4	22.30	22.45	-3	3,193	-0.09%
2018/10/17	4	25.40	0	0.00	24.00	4	3,240	0.12%
2018/10/16	24	24.78	29	24.65	24.65	-5	3,311	-0.15%
2018/10/15	3	25.15	0	0.00	24.90	3	3,356	0.09%
2018/10/12	5	24.73	3	24.80	24.60	2	3,387	0.06%
2018/10/09	17	27.92	11	27.35	27.20	6	3,417	0.18%
2018/10/08	9	29.47	10	29.80	28.90	-1	3,448	-0.03%
2018/10/05	10	29.61	7	29.59	28.75	3	3,464	0.09%
2018/10/03	3	33.27	1.3	32.40	32.40	1.7	3,632	0.05%
2018/10/02	2	35.05	0	0.00	35.00	2	3,755	0.05%
2018/09/28	2	35.55	0	0.00	35.75	2	3,978	0.05%
2018/09/27	4	36.36	0	0.00	36.10	4	4,132	0.10%
2018/09/26	5	37.80	7	37.38	37.00	-2	4,340	-0.05%
2018/09/25	2	36.60	1	37.45	36.90	1	4,569	0.02%
2018/09/21	6	37.60	10	36.87	36.90	-4	4,984	-0.08%
2018/09/20	1	36.50	8	37.24	36.95	-7	5,195	-0.13%
2018/09/19	4.1	38.40	12	38.45	38.05	-7.9	5,237	-0.15%
2018/09/18	11	38.48	4	37.95	37.35	7	5,270	0.13%
2018/09/14	3	36.43	7	36.00	36.60	-4	5,661	-0.07%
2018/09/13	0	0.00	2	35.48	35.30	-2	5,935	-0.03%
2018/09/12	5	35.10	0	0.00	35.20	5	6,269	0.08%
2018/09/11	1	35.70	65	36.24	36.05	-64	6,611	-0.97%
2018/09/10	65	36.04	66	36.23	35.00	-1	6,919	-0.01%
2018/09/07	21	37.86	15	38.20	37.05	6	7,192	0.08%
2018/09/06	1.1	38.96	5	38.35	38.35	-3.9	7,280	-0.05%
2018/09/05	12	38.76	12	38.84	38.15	0	7,641	0.00%
2018/09/04	3.1	38.95	1	38.75	38.40	2.1	7,816	0.03%
2018/09/03	79	38.39	27.2	39.85	37.40	51.9	7,856	0.66%
2018/08/31	45	39.49	80	39.75	39.90	-35	7,891	-0.44%
2018/08/30	8	36.65	11	36.53	36.90	-3	7,861	-0.04%
2018/08/29	5	36.62	2	36.53	36.50	3	7,909	0.04%
2018/08/28	1	35.05	1	35.20	35.00	0	8,048	0.00%
2018/08/27	0	0.00	3	35.30	35.60	-3	8,131	-0.04%
2018/08/24	8	34.28	0	0.00	34.50	8	8,175	0.10%
2018/08/23	9	35.67	5	36.56	35.30	4	8,274	0.05%
2018/08/22	14	35.45	5	34.55	36.35	9	8,297	0.11%
2018/08/21	6	34.47	0	0.00	34.15	6	8,296	0.07%
2018/08/20	20	35.23	0	0.00	35.15	20	8,310	0.24%
2018/08/17	6	36.48	7	36.89	35.30	-1	8,324	-0.01%
2018/08/16	11.2	35.85	10	35.97	35.90	1.2	8,317	0.01%
2018/08/14	3	34.50	18	34.41	35.50	-15	8,324	-0.18%
2018/08/13	16	35.93	25	35.43	35.15	-9	8,494	-0.11%
2018/08/10	10	39.48	12	40.09	38.70	-2	8,575	-0.02%
2018/08/09	7	39.31	3.1	39.21	38.65	4	8,835	0.04%
2018/08/08	18	41.14	12.1	41.07	40.10	5.9	9,082	0.06%
2018/08/07	10	41.24	9	41.61	41.20	1	9,098	0.01%
2018/08/06	19	42.76	17	43.28	40.90	2	9,252	0.02%
2018/08/03	8	42.57	4	43.01	43.40	4	9,304	0.04%
2018/08/02	11	43.46	26	43.30	42.35	-15	9,410	-0.16%
2018/08/01	9	45.22	4	46.35	44.85	5	9,461	0.05%
2018/07/31	10.1	44.90	11	45.48	45.60	-1	9,520	-0.01%
2018/07/30	17	45.32	4	45.20	45.15	13	9,620	0.14%
2018/07/27	9	46.61	3	46.62	46.50	6	9,793	0.06%
2018/07/26	13	46.75	1	46.95	46.55	12	10,005	0.12%
2018/07/25	14	47.49	22	48.16	47.00	-8	10,381	-0.08%
2018/07/24	8	47.53	6	47.87	47.60	2	10,379	0.02%
2018/07/23	3	47.42	3	47.40	47.15	0	10,464	0.00%
2018/07/20	1	45.55	1	45.00	45.20	0	10,498	0.00%
2018/07/19	11	45.73	26	46.00	45.00	-15	10,644	-0.14%
2018/07/18	18	46.89	19	47.20	46.20	-1	10,796	-0.01%
2018/07/17	40	47.77	11	47.77	47.25	29	10,883	0.27%
2018/07/16	0	0.00	12	48.55	48.00	-12	11,280	-0.11%
2018/07/13	0	0.00	6	48.28	48.20	-6	11,245	-0.05%
2018/07/12	28	48.32	11	48.15	47.95	17	11,567	0.15%
2018/07/11	70.1	48.17	73	48.37	48.10	-2.9	11,705	-0.03%
2018/07/10	57	45.40	212	44.99	45.60	-155	11,634	-1.33%	大賣/鉅額交易
2018/07/09	5	47.72	35	47.85	47.50	-30	11,760	-0.26%
2018/07/06	18	47.55	19	47.78	48.55	-1	11,839	-0.01%
2018/07/05	22	49.57	30	47.93	47.75	-8	11,778	-0.07%
2018/07/04	46	50.77	62	49.44	49.00	-16	11,826	-0.14%
2018/07/03	40	52.29	52	50.76	50.00	-12	11,863	-0.10%
2018/07/02	54	53.64	52.1	53.72	51.40	1.9	11,591	0.02%
2018/06/29	22.1	48.67	30	48.70	50.40	-7.9	11,188	-0.07%
2018/06/28	34	47.38	61	46.15	45.85	-27	10,976	-0.25%
2018/06/27	31	47.99	27	47.69	47.70	4	10,885	0.04%
2018/06/26	45.1	46.78	48	46.97	47.50	-2.9	10,755	-0.03%
2018/06/25	18	45.83	22.1	45.40	44.50	-4.1	10,586	-0.04%
2018/06/22	40	50.87	40.2	50.77	49.00	-0.2	10,353	0.00%
2018/06/21	30	49.57	34	49.49	50.10	-4	10,077	-0.04%
2018/06/20	73.3	46.81	55	46.38	46.10	18.3	9,813	0.19%
2018/06/19	33	46.12	35	46.38	47.15	-2	9,495	-0.02%
2018/06/15	6	41.57	15	41.97	42.90	-9	9,375	-0.10%
2018/06/14	9	39.97	5	40.57	40.15	4	9,233	0.04%
2018/06/13	43	40.53	68	42.02	39.00	-25	9,282	-0.27%
2018/06/12	65	39.34	10	40.24	39.35	55	9,006	0.61%
2018/06/11	11	37.30	31	37.13	37.65	-20	9,064	-0.22%
2018/06/08	38	35.68	27	36.01	35.95	11	9,002	0.12%
2018/06/07	144	38.69	30	38.28	37.45	114	8,910	1.28%	大買/鉅額交易
2018/06/06	18	39.09	2	38.78	38.55	16	8,907	0.18%
2018/06/05	46	38.97	39	38.94	38.20	7	8,871	0.08%
2018/06/04	14	40.81	1	41.00	42.30	13	8,700	0.15%
2018/06/01	27	38.90	5	39.12	38.80	22	8,669	0.25%
2018/05/31	15	39.51	3	39.00	39.45	12	8,675	0.14%
2018/05/30	3	37.80	2	37.30	38.70	1	8,661	0.01%
2018/05/29	15	36.78	7	36.90	37.50	8	8,673	0.09%
2018/05/28	7	34.41	1	35.35	35.00	6	8,672	0.07%
2018/05/25	1	35.00	0	0.00	34.80	1	8,726	0.01%
2018/05/24	5	35.30	30	35.30	34.90	-25	8,796	-0.28%
2018/05/23	34	35.49	2	35.35	35.50	32	8,985	0.36%
2018/05/22	4	35.95	10	37.00	35.80	-6	9,216	-0.07%
2018/05/21	30	38.24	69	37.87	37.00	-39	9,236	-0.42%
2018/05/18	90	35.61	30	35.28	35.60	60	9,168	0.65%
2018/05/17	44	36.42	56	36.19	36.60	-12	9,229	-0.13%
2018/05/16	59	35.28	37	35.04	33.80	22	9,069	0.24%
2018/05/15	0	0.00	11.1	36.50	36.50	-11.1	8,844	-0.13%
2018/05/14	11	31.49	8	31.47	33.20	3	8,863	0.03%
2018/05/11	19.1	30.52	39	30.63	30.20	-19.9	8,709	-0.23%
2018/05/10	51	30.54	33	30.81	30.15	18	8,637	0.21%
2018/05/09	11	31.46	16	31.06	31.00	-5	8,554	-0.06%
2018/05/08	30	31.49	20	31.36	30.90	10	8,544	0.12%
2018/05/07	49	30.59	55	30.74	31.00	-6	8,596	-0.07%
2018/05/04	75	32.49	67	32.26	31.10	8	8,574	0.09%
2018/05/03	34	32.00	55	32.36	31.90	-21	8,483	-0.25%
2018/05/02	41	33.38	10	33.42	30.90	31	8,397	0.37%
2018/04/27	2	30.05	6	30.30	30.90	-4	8,131	-0.05%
2018/04/26	17	30.13	27	29.09	28.10	-10	7,996	-0.13%
2018/04/25	21	29.95	41	29.51	29.90	-20	7,863	-0.25%
2018/04/24	36	29.46	22	29.21	29.00	14	7,654	0.18%
2018/04/23	11	33.07	0	0.00	32.20	11	7,447	0.15%
2018/04/20	71	36.73	67	35.51	35.50	4	7,296	0.05%
2018/04/19	1	34.50	0	0.00	34.50	1	6,850	0.01%
2018/04/18	55	29.45	85	29.88	31.40	-30	6,821	-0.44%
2018/04/17	21	29.95	2	29.15	28.55	19	6,457	0.29%
2018/04/16	3	32.12	8	32.46	31.70	-5	6,250	-0.08%
2018/04/13	123	32.88	136	32.97	32.95	-13	6,134	-0.21%	大買/大賣/
2018/04/12	23	35.85	42	34.10	33.30	-19	5,835	-0.33%
2018/04/11	51	37.19	22	36.96	36.90	29	5,665	0.51%
2018/04/10	34	37.78	136	36.77	36.00	-102	5,565	-1.83%	大賣/鉅額交易
2018/04/09	103	40.58	24	41.20	38.70	79	5,342	1.48%	大買/
2018/04/03	0	0.00	24	43.00	43.00	-24	5,068	-0.47%
2018/04/02	1	42.35	1	41.00	42.95	0	5,039	0.00%
2018/03/31	2	40.83	12	40.44	41.45	-10	5,014	-0.20%
2018/03/30	25	38.70	2	37.65	37.70	23	4,975	0.46%
2018/03/29	5	42.00	8	40.73	40.55	-3	4,959	-0.06%
2018/03/28	8	38.30	0	0.00	40.15	8	4,960	0.16%
2018/03/27	32	36.73	1	36.00	38.30	31	4,959	0.63%
2018/03/26	1	34.60	1	35.70	35.10	0	4,915	0.00%
2018/03/23	3	35.05	7	33.21	34.00	-4	4,884	-0.08%
2018/03/22	3	37.22	0	0.00	36.35	3	4,811	0.06%
2018/03/21	4	38.05	14	39.88	40.35	-10	4,771	-0.21%
2018/03/20	10	33.35	22	36.69	36.70	-12	4,550	-0.26%
2018/03/19	29	30.99	29	32.01	33.40	0	4,382	0.00%
2018/03/16	23	30.74	2	30.50	30.40	21	4,204	0.50%
2018/03/15	8	31.68	6	31.13	32.20	2	4,071	0.05%
2018/03/12	3	23.75	11	24.11	24.25	-8	3,704	-0.22%
2018/03/09	2	22.05	2	22.80	22.05	0	3,598	0.00%
2018/03/08	1	23.90	11	22.99	22.70	-10	3,541	-0.28%
2018/03/07	22	23.84	4	24.18	23.00	18	3,492	0.52%
2018/03/06	4	23.55	6	22.88	24.50	-2	3,428	-0.06%
2018/03/05	13	23.40	6	23.78	23.90	7	3,361	0.21%
2018/03/02	8	23.58	12	23.06	23.75	-4	3,256	-0.12%
2018/03/01	6	21.00	22	21.36	21.75	-16	3,151	-0.51%
2018/02/27	14	20.13	6	20.28	19.80	8	3,066	0.26%
2018/02/26	10	19.03	28	19.50	19.75	-18	2,980	-0.60%
2018/02/23	30	19.78	4	19.99	18.65	26	2,888	0.90%
2018/02/22	14	20.55	2	21.15	20.60	12	2,673	0.45%
2018/02/21	1	19.35	11	19.35	19.35	-10	2,419	-0.41%
2018/02/12	16	16.52	1	17.40	17.60	15	2,351	0.64%
2018/02/09	3	14.50	12	15.85	16.00	-9	2,163	-0.42%
2018/02/08	12	13.96	0	0.00	14.55	12	1,950	0.62%
2018/02/07	0	0.00	22	12.93	13.25	-22	1,790	-1.23%
2018/02/06	12	11.83	0	0.00	12.05	12	1,702	0.70%
2018/02/05	3	13.02	0	0.00	12.90	3	1,639	0.18%
2018/02/01	2	13.60	0	0.00	13.80	2	1,591	0.13%
2018/01/31	3	13.47	2	14.10	14.10	1	1,535	0.07%
2018/01/30	6	14.43	5	14.10	13.50	1	1,431	0.07%
2018/01/29	4	14.60	2	14.30	14.60	2	1,284	0.16%
2018/01/26	2	12.80	1	13.30	13.30	1	1,164	0.09%
2018/01/25	0	0.00	15	12.46	12.10	-15	1,055	-1.42%
2018/01/24	3	11.97	20.2	11.66	12.40	-17.2	914	-1.88%
2018/01/22	2	10.60	0	0.00	10.55	2	733	0.27%
2018/01/19	0	0.00	12	10.60	10.60	-12	738	-1.63%
2018/01/18	12	10.79	0	0.00	10.65	12	744	1.61%
2018/01/10	10	11.00	2	10.90	10.80	8	782	1.02%
2018/01/05	10	10.80	0	0.00	10.70	10	887	1.13%