海光 (2038)-康和-板橋券商分點個股進出

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

海光

(2038)

可現股當沖

股價
17.20
漲跌
▲0.05
漲幅
+0.29%
成交量
327張
產業
上市鋼鐵類股
387人加入追蹤

立即追蹤
本地時間:13:30(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

海光 (2038)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/20	3	17.20	0	0.00	17.15	3	1,385	0.22%
2024/11/19	3	17.35	5	17.30	17.30	-2	1,391	-0.14%
2024/11/18	0	0.00	3	17.55	17.60	-3	1,391	-0.22%
2024/11/15	3	17.35	3	17.55	17.30	0	1,389	0.00%
2024/11/14	4	17.90	11	17.73	17.10	-7	1,383	-0.51%
2024/11/13	3	18.00	3	18.20	18.05	0	1,366	0.00%
2024/11/12	3	18.30	18	18.15	18.05	-15	1,372	-1.09%
2024/11/11	3	18.40	3	18.60	18.55	0	1,364	0.00%
2024/11/08	6	18.78	21	18.71	18.50	-15	1,360	-1.10%
2024/11/07	20	19.79	13.5	20.15	18.70	6.5	1,339	0.48%
2024/11/06	0.5	18.74	6	18.60	18.80	-5.5	1,119	-0.49%
2024/11/05	3	18.10	3	18.30	18.25	0	1,117	0.00%
2024/11/04	6	18.53	2	18.47	18.40	4	1,121	0.35%
2024/11/01	7.2	18.39	12	18.58	18.80	-4.8	1,144	-0.42%
2024/10/30	0	18.45	3.2	18.64	18.30	-3.2	1,141	-0.28%
2024/10/29	3.4	18.49	9	18.59	18.50	-5.6	1,139	-0.49%
2024/10/28	7.3	18.99	6	19.20	18.95	1.3	1,136	0.11%
2024/10/25	3	19.15	3	19.30	19.20	0	1,130	0.00%
2024/10/24	1	19.05	7	19.23	19.15	-6	1,125	-0.53%
2024/10/23	3.4	19.01	6	19.20	19.25	-2.6	1,125	-0.23%
2024/10/22	6.2	18.85	16	18.79	18.95	-9.8	1,117	-0.87%
2024/10/21	6.1	18.78	3	18.90	18.90	3.1	1,112	0.27%
2024/10/18	9.2	19.07	6.3	19.27	19.00	2.9	1,105	0.26%
2024/10/17	6	19.33	12	19.41	19.35	-6	1,122	-0.54%
2024/10/16	9	19.32	15.3	19.36	18.90	-6.2	1,113	-0.56%
2024/10/15	3.5	18.76	13	18.77	18.95	-9.5	1,084	-0.88%
2024/10/14	21	18.37	18	18.64	18.25	3	1,065	0.28%
2024/10/11	9	18.43	18.3	18.13	18.20	-9.2	1,054	-0.88%
2024/10/09	15	18.81	3	18.85	18.75	12	1,035	1.16%
2024/10/08	59	20.35	34.1	19.97	19.20	24.9	1,017	2.45%
2024/10/07	15.7	19.75	6.5	19.98	19.75	9.2	932	0.98%
2024/10/04	21.4	20.12	29	20.08	20.00	-7.6	911	-0.84%
2024/10/01	6	19.10	10	19.32	19.20	-4	810	-0.49%
2024/09/30	52.2	20.21	62.2	20.49	19.40	-10	775	-1.29%
2024/09/27	6	18.85	19	18.62	19.25	-13	493	-2.64%
2024/09/26	3.1	17.55	0	0.00	17.50	3.1	446	0.69%
2024/09/25	6.5	17.65	9	17.80	17.70	-2.6	446	-0.57%
2024/09/24	3.5	17.40	4	17.45	17.50	-0.5	442	-0.12%
2024/09/23	3	17.50	0	0.00	17.60	3	447	0.68%
2024/09/20	5	17.58	6.1	17.75	17.65	-1.1	451	-0.23%
2024/09/19	3	17.20	6	17.50	17.50	-3	448	-0.67%
2024/09/18	9.1	17.78	14	17.65	17.30	-5	443	-1.12%
2024/09/16	0	0.00	6	16.80	16.80	-6	419	-1.43%
2024/09/13	5	16.50	6.2	16.52	16.50	-1.2	423	-0.28%
2024/09/12	3.4	16.01	5	16.22	16.20	-1.6	431	-0.37%
2024/09/11	9	15.95	7	16.09	15.95	2	436	0.46%
2024/09/10	3	16.30	3	16.50	16.10	0	439	0.00%
2024/09/09	3	16.00	3	16.15	16.10	0	450	0.00%
2024/09/05	0	0.00	8	16.46	16.25	-8	460	-1.74%
2024/09/04	9	16.60	3.1	16.61	16.25	5.9	468	1.26%
2024/09/03	0.1	17.30	4	17.26	17.20	-3.9	478	-0.81%
2024/09/02	3	17.45	0.2	17.56	17.35	2.8	483	0.58%
2024/08/30	8	17.64	7	17.79	17.65	1	487	0.21%
2024/08/29	3	17.40	0.7	17.40	17.50	2.3	488	0.48%
2024/08/28	0	17.60	3	17.70	17.60	-3	494	-0.60%
2024/08/27	9.2	17.50	3	17.60	17.60	6.2	499	1.25%
2024/08/26	0.2	17.40	6.1	17.70	17.55	-6	510	-1.17%
2024/08/23	3	17.30	1.1	17.26	17.40	1.9	515	0.37%
2024/08/21	3.7	17.40	6	17.55	17.50	-2.3	535	-0.43%
2024/08/20	5	17.35	3.1	17.55	17.35	1.9	541	0.34%
2024/08/19	9	17.57	3	17.90	17.45	6	566	1.06%
2024/08/16	3	17.75	3.2	17.93	17.65	-0.2	602	-0.03%
2024/08/15	6.1	17.82	3.1	18.19	17.65	3.1	685	0.45%
2024/08/14	9	17.87	9.4	18.09	17.80	-0.3	816	-0.04%
2024/08/13	0	0.00	6	17.65	17.70	-6	819	-0.73%
2024/08/12	9	17.83	9	18.02	17.70	0	828	0.00%
2024/08/09	7.3	17.68	8	17.84	17.80	-0.7	845	-0.08%
2024/08/08	3	17.35	3	17.65	17.60	0	854	0.00%
2024/08/07	3	17.70	20	17.61	17.80	-17	861	-1.97%
2024/08/06	35.1	17.01	20.8	17.08	16.90	14.2	864	1.64%
2024/08/05	16	18.14	15	17.30	17.25	1	862	0.11%
2024/08/02	6	19.33	0	19.55	19.15	6	843	0.71%
2024/08/01	3.3	19.41	9	19.65	19.70	-5.7	855	-0.67%
2024/07/31	0.1	19.40	4	19.56	19.55	-3.9	864	-0.45%
2024/07/30	1.4	19.30	3	19.35	19.40	-1.6	870	-0.18%
2024/07/29	3	19.35	3	19.55	19.15	0	877	0.00%
2024/07/26	6	19.43	6	19.65	19.30	0	888	0.00%
2024/07/23	3.1	19.20	3	19.40	19.35	0.1	899	0.01%
2024/07/22	20	19.35	20.2	19.20	19.15	-0.2	904	-0.02%
2024/07/19	13	19.67	3	20.00	19.50	10	904	1.11%
2024/07/18	9	20.08	12	20.35	20.00	-3	910	-0.33%
2024/07/17	11.2	19.66	21	19.80	19.80	-9.8	912	-1.07%
2024/07/16	6	19.45	3.2	19.68	19.35	2.8	983	0.28%
2024/07/15	0	0.00	3	19.50	19.50	-3	1,163	-0.26%
2024/07/12	0.2	19.40	8	19.47	19.50	-7.8	1,217	-0.64%
2024/07/11	0	0.00	4	19.20	19.15	-4	1,219	-0.33%
2024/07/10	3	19.25	3	19.40	19.20	0	1,237	0.00%
2024/07/09	8	19.36	0	0.00	19.20	8	1,268	0.63%
2024/07/08	9	19.75	3	19.95	19.60	6	1,279	0.47%
2024/07/05	11	19.79	0.2	19.90	19.80	10.8	1,312	0.82%
2024/07/04	0	0.00	3	20.00	19.90	-3	1,437	-0.21%
2024/07/03	2.2	19.80	6	19.80	19.75	-3.8	1,605	-0.24%
2024/07/02	3	19.50	0	0.00	19.50	3	1,661	0.18%
2024/07/01	3	19.65	3.3	19.84	19.55	-0.3	1,742	-0.02%
2024/06/28	0.3	19.70	3	19.75	19.65	-2.7	1,744	-0.15%
2024/06/27	3	19.55	0	0.00	19.60	3	1,744	0.17%
2024/06/26	6	19.90	3.3	20.13	19.75	2.7	1,742	0.15%
2024/06/25	3.2	19.79	1	20.10	19.95	2.2	1,740	0.13%
2024/06/24	8	20.06	4.4	20.23	19.90	3.6	1,735	0.21%
2024/06/21	6.5	20.44	4	20.64	20.35	2.5	1,723	0.14%
2024/06/20	35.4	20.48	12	20.53	20.55	23.4	1,722	1.36%
2024/06/19	6.5	20.18	3	20.45	20.30	3.5	1,718	0.20%
2024/06/18	6	20.25	3	20.35	20.25	3	1,711	0.18%
2024/06/17	0	0.00	7	20.46	20.55	-7	1,708	-0.41%
2024/06/14	7	20.06	6	20.20	20.15	1	1,703	0.06%
2024/06/13	3	20.25	3	20.45	20.25	0	1,693	0.00%
2024/06/12	9	20.57	3	20.90	20.25	6	1,696	0.35%
2024/06/11	6	20.90	3	21.29	20.60	3	1,716	0.17%
2024/06/07	3.2	20.87	14	20.71	21.00	-10.8	1,719	-0.63%
2024/06/06	1	20.15	0	0.00	20.20	1	1,707	0.06%
2024/06/05	3	20.35	0	0.00	20.25	3	1,704	0.18%
2024/06/04	3	20.65	0.1	21.15	20.45	2.9	1,706	0.17%
2024/06/03	3	20.85	3	20.75	20.80	0	1,708	0.00%
2024/05/31	6	20.98	10	21.11	21.00	-4	1,707	-0.23%
2024/05/30	4	20.93	5.2	21.13	20.90	-1.2	1,706	-0.07%
2024/05/29	6.2	21.07	3	21.20	21.15	3.2	1,704	0.19%
2024/05/28	3.6	21.21	6	21.25	21.35	-2.4	1,701	-0.14%
2024/05/27	3.1	20.56	9	20.72	20.85	-5.9	1,689	-0.35%
2024/05/24	6	20.30	3	20.40	20.40	3	1,691	0.18%
2024/05/23	9	21.08	0.4	20.60	20.50	8.7	1,686	0.51%
2024/05/22	13	21.93	5	22.32	21.55	8	1,664	0.48%
2024/05/21	6.6	22.41	18	22.59	22.35	-11.4	1,630	-0.70%
2024/05/20	9.1	22.41	23	22.16	22.05	-13.9	1,554	-0.90%
2024/05/17	3	21.05	6	21.13	20.90	-3	1,427	-0.21%
2024/05/16	4	20.53	10.1	20.70	20.70	-6.1	1,424	-0.43%
2024/05/15	6	20.73	6.3	20.72	20.60	-0.3	1,431	-0.02%
2024/05/14	3.2	20.25	9	20.35	20.40	-5.8	1,419	-0.41%
2024/05/13	8	20.03	3	20.35	20.00	5	1,414	0.35%
2024/05/10	0.2	19.93	6	20.05	20.10	-5.8	1,410	-0.41%
2024/05/09	6	19.88	3	20.15	19.70	3	1,407	0.21%
2024/05/08	3	19.80	5	19.98	19.95	-2	1,401	-0.14%
2024/05/07	8	19.98	0	20.10	20.05	8	1,402	0.57%
2024/05/06	0	20.20	0	0.00	20.25	0	1,393	0.00%
2024/05/03	6	20.40	0	0.00	20.30	6	1,384	0.43%
2024/05/02	7	20.61	9	20.73	20.70	-2	1,377	-0.15%
2024/04/30	14	20.67	2.1	20.63	20.50	11.9	1,375	0.87%
2024/04/29	8.1	21.11	9	21.03	21.05	-0.9	1,367	-0.07%
2024/04/26	0	0.00	3	20.55	20.55	-3	1,356	-0.22%
2024/04/25	3	20.25	1	20.25	20.25	2	1,355	0.15%
2024/04/24	3	20.45	0.4	20.55	20.45	2.6	1,352	0.19%
2024/04/23	12	20.78	12	20.98	20.65	0	1,353	0.00%
2024/04/22	40	21.40	22	21.55	20.50	18	1,339	1.34%
2024/04/19	34.4	22.08	30.1	22.04	21.95	4.4	1,264	0.35%
2024/04/18	0	0.00	15	21.23	21.90	-15	1,089	-1.38%
2024/04/17	0	0.00	5	20.06	19.95	-5	1,042	-0.48%
2024/04/16	10.2	19.88	5	20.19	19.80	5.2	1,043	0.50%
2024/04/15	10	20.56	12.1	20.62	20.10	-2.1	1,046	-0.20%
2024/04/12	9	20.20	0	0.00	20.05	9	1,029	0.87%
2024/04/11	3	20.80	0	0.00	20.50	3	1,051	0.29%
2024/04/10	30.9	21.50	34.3	21.50	21.15	-3.4	1,115	-0.30%
2024/04/09	19.3	21.04	41.6	21.08	21.70	-22.3	1,007	-2.21%
2024/04/08	22.6	19.80	27	19.88	19.75	-4.4	863	-0.51%
2024/04/03	13	19.28	9	19.25	19.05	4	831	0.48%
2024/04/02	3	18.40	3	18.60	18.20	0	807	0.00%
2024/04/01	0	0.00	3	18.30	18.20	-3	860	-0.35%
2024/03/29	3	18.30	6	18.38	18.10	-3	956	-0.31%
2024/03/28	3	18.45	3	18.60	18.25	0	1,257	0.00%
2024/03/27	0	0.00	9	18.38	18.40	-9	1,337	-0.67%
2024/03/26	0	0.00	0.3	18.37	18.20	-0.3	1,523	-0.02%
2024/03/25	0	0.00	4	18.43	18.50	-4	1,730	-0.23%
2024/03/22	0.3	18.04	8	18.28	18.40	-7.7	2,108	-0.36%
2024/03/21	3	18.10	6	18.28	18.15	-3	2,254	-0.13%
2024/03/20	4	18.13	0	0.00	18.05	4	2,326	0.17%
2024/03/19	3	18.30	0	0.00	18.25	3	2,323	0.13%
2024/03/18	3	18.50	0	0.00	18.35	3	2,321	0.13%
2024/03/15	3	18.75	0	0.00	18.75	3	2,316	0.13%
2024/03/14	10	19.18	18	19.33	19.05	-8	2,307	-0.35%
2024/03/13	4	18.95	18	18.70	18.70	-14	2,280	-0.61%
2024/03/12	2	19.30	4	19.41	19.30	-2	2,270	-0.09%
2024/03/08	3	19.10	4	19.31	19.30	-1	2,265	-0.04%
2024/03/07	3	19.30	1	19.55	19.25	2	2,263	0.09%
2024/03/06	4	19.60	3	19.70	19.50	1	2,257	0.04%
2024/03/04	3	19.60	1	19.50	19.45	2	2,250	0.09%
2024/03/01	3	19.80	0	19.95	19.75	3	2,244	0.13%
2024/02/29	3	19.90	0	0.00	19.95	3	2,239	0.13%
2024/02/27	7	20.04	2.1	19.83	20.00	4.9	2,235	0.22%
2024/02/26	3.1	20.40	6	20.48	20.35	-2.9	2,224	-0.13%
2024/02/23	6	20.28	0.1	20.40	20.25	5.9	2,216	0.26%
2024/02/22	6	20.50	3	20.70	20.55	3	2,213	0.14%
2024/02/21	9.1	20.82	6	21.00	20.65	3.1	2,210	0.14%
2024/02/20	11	20.93	3	21.30	20.80	8	2,201	0.36%
2024/02/19	9	20.85	9	21.02	21.00	0	2,196	0.00%
2024/02/16	0	0.00	12	20.35	20.75	-12	2,183	-0.55%
2024/02/15	0	0.00	1.1	19.66	19.60	-1.1	2,165	-0.05%
2024/02/05	8	20.02	3.5	20.27	19.95	4.5	2,157	0.21%
2024/02/02	6	20.08	3	20.30	20.10	3	2,150	0.14%
2024/02/01	3.6	20.02	0	0.00	20.15	3.6	2,144	0.17%
2024/01/31	0	0.00	2	20.30	20.20	-2	2,141	-0.09%
2024/01/30	6	20.48	3	20.95	20.10	3	2,138	0.14%
2024/01/29	6	20.38	6	20.55	20.50	0	2,133	0.00%
2024/01/25	6	20.38	6.1	20.31	20.25	-0.1	2,127	0.00%
2024/01/24	6	20.75	7.3	20.89	20.55	-1.3	2,123	-0.06%
2024/01/23	0.9	20.25	6	20.38	20.60	-5.1	2,114	-0.24%
2024/01/22	6.5	20.03	6	20.20	20.15	0.5	2,109	0.02%
2024/01/19	9	19.92	0	0.00	19.80	9	2,100	0.43%
2024/01/18	3	20.25	3	20.45	20.15	0	2,094	0.00%
2024/01/17	6	20.25	9.1	20.37	20.15	-3.1	2,091	-0.15%
2024/01/16	3	20.60	3	20.79	20.05	0	2,076	0.00%
2024/01/15	3.1	20.60	4	20.75	20.55	-0.9	2,060	-0.04%
2024/01/12	3	20.70	6	20.78	20.55	-3	2,054	-0.15%
2024/01/11	22	20.50	6.2	20.74	20.40	15.8	2,047	0.77%
2024/01/10	8	20.35	3.2	20.51	20.35	4.8	2,038	0.24%
2024/01/09	11	20.73	13.2	21.08	20.70	-2.2	2,026	-0.11%
2024/01/08	8	21.50	3	21.75	21.35	5	2,000	0.25%
2024/01/05	6	22.00	0.1	21.85	21.75	5.9	1,985	0.30%
2024/01/04	10	22.30	29.1	22.20	22.50	-19.1	1,943	-0.98%
2024/01/03	9.5	21.27	3.4	21.33	21.10	6	1,846	0.33%
2024/01/02	11.1	21.80	6	21.91	21.60	5	1,826	0.28%
2023/12/29	4.8	22.00	27	22.04	21.95	-22.2	1,797	-1.23%
2023/12/28	7	22.42	1	22.55	22.00	6	1,769	0.34%
2023/12/27	7.3	22.99	5	23.26	22.80	2.3	1,712	0.13%
2023/12/26	17.3	22.63	10	22.93	23.40	7.3	1,656	0.44%
2023/12/25	19.3	23.19	26.1	23.26	23.05	-6.8	1,558	-0.44%
2023/12/22	16	21.83	12	21.75	21.90	4	1,254	0.32%
2023/12/21	31.1	22.29	56.5	22.36	22.50	-25.3	1,169	-2.16%
2023/12/20	28	21.82	27	22.05	21.90	0.9	979	0.09%
2023/12/19	58	21.09	55	21.33	21.70	3	770	0.40%
2023/12/18	11	20.81	30	21.29	21.65	-19	390	-4.86%
2023/12/15	3	19.50	21.5	19.43	19.70	-18.5	243	-7.58%
2023/12/13	3	17.95	0	0.00	17.90	3	171	1.75%
2023/12/12	3	18.05	0	0.00	17.95	3	178	1.68%
2023/12/11	11	18.10	3.6	18.38	18.05	7.4	178	4.12%
2023/12/08	0	18.00	0	0.00	18.10	0	178	0.02%
2023/12/07	3	18.20	0	0.00	18.10	3	178	1.68%
2023/12/04	3.1	18.10	3	18.30	18.45	0.1	176	0.08%
2023/12/01	0	0.00	3	18.25	18.20	-3	171	-1.75%
2023/11/30	6	18.10	0	0.00	18.15	6	172	3.47%
2023/11/29	0	0.00	3	18.35	18.20	-3	174	-1.72%
2023/11/28	3	18.10	3	18.30	18.15	0	173	0.02%
2023/11/24	0	0.00	1	18.25	18.05	-1	170	-0.59%
2023/11/22	0	0.00	1	18.05	18.05	-1	177	-0.56%
2023/11/21	3.2	18.06	5	18.29	18.05	-1.8	180	-0.98%
2023/11/20	0.3	17.92	6	18.03	18.00	-5.7	181	-3.12%
2023/11/17	0.2	17.75	1	17.75	17.85	-0.8	179	-0.46%
2023/11/16	0.1	17.60	12	17.71	17.85	-11.9	183	-6.49%
2023/11/15	3.3	17.34	0	0.00	17.30	3.3	179	1.81%
2023/11/13	0	0.00	3	17.25	17.15	-3	190	-1.58%
2023/11/10	3	17.10	0	0.00	17.20	3	193	1.55%
2023/11/09	3	17.20	1.2	17.21	17.20	1.9	195	0.95%
2023/11/08	3	17.15	3	17.30	17.30	0	198	0.00%
2023/11/07	3	17.30	0	17.40	17.25	3	198	1.54%
2023/11/06	6	17.32	6	17.40	17.55	0	201	0.00%
2023/11/03	0.2	17.10	3	17.10	17.25	-2.8	200	-1.39%
2023/11/01	3	16.90	3.3	17.21	16.80	-0.3	205	-0.14%
2023/10/31	3	17.10	3	17.25	16.80	0	216	0.00%
2023/10/30	6	17.05	3	17.20	17.00	3	253	1.18%
2023/10/27	0	0.00	3	17.25	17.15	-3	256	-1.17%
2023/10/26	0	0.00	3	17.15	17.05	-3	261	-1.15%
2023/10/25	6.3	16.85	9	17.02	17.00	-2.7	265	-1.01%
2023/10/24	2	16.80	3	16.95	16.90	-1	276	-0.36%
2023/10/23	10	16.87	6	17.05	16.85	4	288	1.39%
2023/10/20	9	16.92	6.6	17.00	16.95	2.4	292	0.80%
2023/10/19	6	17.15	6	17.30	17.15	0	295	0.00%
2023/10/18	0.6	17.00	0	0.00	17.15	0.6	298	0.21%
2023/10/17	0	17.00	0	0.00	17.10	0	301	0.02%
2023/10/16	0	17.25	0	0.00	17.30	0	302	0.00%
2023/10/12	0	0.00	3	17.25	17.30	-3	311	-0.96%
2023/10/11	3	17.05	0	0.00	17.00	3	315	0.95%
2023/10/06	4	17.33	3	17.55	17.25	1	318	0.31%
2023/10/05	3	17.45	6	17.53	17.30	-3	323	-0.93%
2023/10/04	3	17.20	0	0.00	17.15	3	325	0.92%
2023/10/03	3	17.50	0	0.00	17.40	3	337	0.89%
2023/09/28	0	0.00	0	18.00	17.60	0	352	0.00%
2023/09/27	3	17.70	3	17.85	17.70	0	363	0.00%
2023/09/25	3	18.00	0	0.00	18.00	3	371	0.81%
2023/09/22	6	18.10	0	0.00	18.05	6	371	1.62%
2023/09/21	7	18.24	0	0.00	18.25	7	371	1.88%
2023/09/20	3	18.50	3	18.70	18.45	0	372	0.00%
2023/09/18	3	18.60	6	18.68	18.50	-3	382	-0.79%
2023/09/15	5	18.25	3	18.30	18.40	2	382	0.52%
2023/09/14	0	0.00	3	18.10	18.05	-3	379	-0.79%
2023/09/12	3	17.75	3	17.95	17.70	0	392	0.00%
2023/09/07	6	17.95	0	0.00	17.80	6	399	1.50%
2023/09/04	0	0.00	3	18.20	18.35	-3	405	-0.74%
2023/09/01	0	0.00	3	17.95	17.95	-3	405	-0.74%
2023/08/31	0	0.00	3	17.75	17.70	-3	410	-0.73%
2023/08/29	3	17.47	0	0.00	17.50	3	430	0.70%
2023/08/28	9	17.73	0.4	18.06	17.75	8.6	427	2.02%
2023/08/25	2	18.55	6	18.80	18.80	-4	423	-0.94%
2023/08/24	3	18.55	1	18.55	18.50	2	421	0.47%
2023/08/22	3	18.55	0	0.00	18.55	3	423	0.71%
2023/08/21	3	18.85	0.1	18.90	18.70	2.9	422	0.69%
2023/08/18	6	18.95	9	19.10	19.00	-3	420	-0.71%
2023/08/17	3	18.55	4	18.75	18.75	-1	415	-0.24%
2023/08/16	0	0.00	0	19.05	18.75	0	415	0.00%
2023/08/15	3	18.95	3	19.15	18.95	0	415	0.00%
2023/08/14	0	0.00	3.1	18.95	18.90	-3.1	415	-0.74%
2023/08/10	3	19.35	0	0.00	19.20	3	421	0.71%
2023/08/09	3	19.65	0	0.00	19.60	3	425	0.70%
2023/08/08	6	20.00	3	20.30	19.80	3	427	0.70%
2023/08/07	6	20.10	3	20.30	20.15	3	431	0.70%
2023/08/04	12.1	20.17	12	20.38	20.30	0.1	429	0.01%
2023/08/02	9	20.42	21	20.49	20.25	-12	423	-2.85%
2023/08/01	1	19.80	3	19.85	19.90	-2	387	-0.52%
2023/07/31	3.2	19.59	0	20.35	19.75	3.2	384	0.83%
2023/07/28	3.3	19.90	3	20.10	20.00	0.3	381	0.07%
2023/07/27	3	20.00	9	19.95	20.05	-6	377	-1.59%
2023/07/26	9	20.00	18	19.83	19.45	-9	366	-2.44%
2023/07/25	0	0.00	3	19.05	19.00	-3	356	-0.84%
2023/07/21	3	18.95	0	0.00	18.90	3	354	0.85%
2023/07/20	0	0.00	6	19.05	19.10	-6	361	-1.66%
2023/07/17	3	18.95	3	19.15	19.05	0	369	0.00%
2023/07/14	0	0.00	3	18.95	19.10	-3	371	-0.81%
2023/07/13	3	18.75	0	0.00	18.80	3	373	0.80%
2023/07/12	6	18.93	0	0.00	18.80	6	370	1.62%
2023/07/11	1	19.15	0	0.00	19.15	1	370	0.27%
2023/07/10	6	19.48	0	0.00	19.15	6	375	1.60%
2023/07/07	6	19.90	0	20.25	19.65	6	372	1.61%
2023/07/06	6	20.38	0.1	20.45	20.25	5.9	367	1.61%
2023/07/05	0	0.00	7	20.68	20.70	-7	364	-1.92%
2023/07/04	4	20.35	3.1	20.60	20.35	0.9	355	0.26%
2023/07/03	0	0.00	3	20.55	20.50	-3	353	-0.85%
2023/06/29	3	20.45	3	20.65	20.40	0	356	0.00%
2023/06/28	5.2	20.49	3	20.65	20.45	2.2	359	0.61%
2023/06/27	2	20.55	0	0.00	20.45	2	363	0.55%
2023/06/26	8	20.70	9	20.79	20.55	-1	367	-0.27%
2023/06/21	0	0.00	3	20.35	20.40	-3	366	-0.82%
2023/06/20	3	20.25	0	0.00	20.15	3	368	0.81%
2023/06/16	0	0.00	6	20.40	20.40	-6	373	-1.61%
2023/06/15	0	0.00	3	20.15	20.15	-3	366	-0.82%
2023/06/14	1	20.05	4	20.10	20.10	-3	375	-0.80%
2023/06/12	3	19.95	0	0.00	20.00	3	397	0.75%
2023/06/06	3	20.35	0	0.00	20.30	3	466	0.64%
2023/06/05	3	20.75	9	20.57	20.50	-6	465	-1.29%
2023/06/02	0	0.00	5	19.86	19.85	-5	461	-1.08%
2023/05/31	6	19.65	6	19.80	19.65	0	486	0.00%
2023/05/30	3	19.60	0	0.00	19.60	3	496	0.60%
2023/05/26	6	19.80	1	19.60	19.60	5	533	0.94%
2023/05/25	3	20.20	0	0.00	20.00	3	547	0.55%
2023/05/23	3	20.35	5	20.43	20.40	-2	566	-0.35%
2023/05/22	0	0.00	3	20.10	20.10	-3	570	-0.53%
2023/05/17	2	19.95	3	20.10	19.95	-1	596	-0.17%
2023/05/16	0	0.00	3	19.95	19.85	-3	598	-0.50%
2023/05/15	3	19.45	3	19.65	19.70	0	609	0.00%
2023/05/12	3	19.75	0	0.00	19.70	3	616	0.49%
2023/05/11	3	19.75	0	0.00	19.70	3	619	0.48%
2023/05/09	3	19.80	3	20.00	20.10	0	633	0.00%
2023/05/08	3	20.30	3	20.50	20.30	0	645	0.00%
2023/05/05	2	20.25	3	20.45	20.25	-1	662	-0.15%
2023/05/04	3	20.00	3	20.20	20.20	0	692	0.00%
2023/05/03	3	20.20	0	0.00	20.15	3	751	0.40%
2023/05/02	3	20.30	0	0.00	20.45	3	836	0.36%
2023/04/28	3	20.30	0	0.00	20.40	3	884	0.34%
2023/04/27	3	20.05	3	20.25	20.25	0	906	0.00%
2023/04/26	3	19.95	3	20.20	20.20	0	932	0.00%
2023/04/25	8	20.33	3	20.80	20.05	5	942	0.53%
2023/04/21	5	21.11	3	21.40	20.50	2	1,012	0.20%
2023/04/19	6	21.63	3	21.95	21.45	3	1,028	0.29%
2023/04/18	3	21.90	0	0.00	21.75	3	1,031	0.29%
2023/04/14	3	22.10	0	0.00	22.20	3	1,048	0.29%
2023/04/13	4	22.15	3	22.35	22.30	1	1,057	0.09%
2023/04/12	0	0.00	3	22.30	22.35	-3	1,096	-0.27%
2023/04/11	0	0.00	7	22.04	22.05	-7	1,109	-0.63%
2023/04/10	0	0.00	3	22.00	21.95	-3	1,148	-0.26%
2023/04/06	0	0.00	12	21.65	21.65	-12	1,203	-1.00%
2023/03/31	3	21.80	24	21.70	21.70	-21	1,298	-1.62%
2023/03/30	0	0.00	46	21.65	21.75	-46	1,570	-2.93%
2023/03/29	3	21.65	0	0.00	21.65	3	1,659	0.18%
2023/03/28	1	21.95	1	22.20	21.70	0	1,694	0.00%
2023/03/27	3	21.95	3	22.15	22.05	0	1,722	0.00%
2023/03/24	1	21.95	0	0.00	21.90	1	1,790	0.06%
2023/03/23	3	21.90	0	0.00	21.95	3	1,953	0.15%
2023/03/21	5	22.22	0	0.00	22.15	5	2,187	0.23%
2023/03/20	3	22.10	4	22.40	22.20	-1	2,189	-0.05%
2023/03/17	3	22.15	6	22.38	22.30	-3	2,189	-0.14%
2023/03/16	6	22.28	0	0.00	21.90	6	2,184	0.27%
2023/03/15	9	23.02	0	0.00	22.85	9	2,177	0.41%
2023/03/14	17	23.18	9	23.43	23.10	8	2,179	0.37%
2023/03/13	6	23.25	15	23.22	23.35	-9	2,178	-0.41%
2023/03/10	3	22.65	0	0.00	22.55	3	2,172	0.14%
2023/03/09	3	23.05	0	0.00	22.90	3	2,173	0.14%
2023/03/07	9	23.15	6	23.33	23.30	3	2,178	0.14%
2023/03/06	0	0.00	3	23.25	23.30	-3	2,166	-0.14%
2023/03/03	3	22.75	6	22.95	23.00	-3	2,171	-0.14%
2023/03/02	3	22.35	11	22.71	22.75	-8	2,165	-0.37%
2023/03/01	13	22.47	0	0.00	22.30	13	2,156	0.60%
2023/02/24	10	23.03	3	23.55	22.80	7	2,141	0.33%
2023/02/23	0	0.00	6	23.18	23.20	-6	2,127	-0.28%
2023/02/21	5	23.13	3	23.35	23.00	2	2,113	0.09%
2023/02/20	4	23.10	4	23.23	23.15	0	2,135	0.00%
2023/02/17	0	0.00	3	23.05	23.05	-3	2,171	-0.14%
2023/02/16	12	23.00	15	23.19	22.95	-3	2,212	-0.14%
2023/02/15	0	0.00	2	22.80	22.50	-2	2,200	-0.09%
2023/02/14	3	22.65	3	22.80	22.70	0	2,197	0.00%
2023/02/13	8	22.21	9	22.40	22.55	-1	2,198	-0.05%
2023/02/10	3	22.80	0	0.00	22.60	3	2,191	0.14%
2023/02/09	1	23.00	0	0.00	22.90	1	2,190	0.05%
2023/02/07	3	22.80	6.1	23.18	23.30	-3.1	2,176	-0.14%
2023/02/06	6	23.05	3.5	23.31	22.90	2.5	2,166	0.11%
2023/02/03	9	23.35	0.3	23.35	23.10	8.7	2,154	0.41%
2023/02/02	6	23.60	3	23.75	23.75	3	2,139	0.14%
2023/02/01	22	24.10	10	24.43	23.90	12	2,113	0.57%
2023/01/31	17	23.75	18	23.97	24.00	-1	2,059	-0.05%
2023/01/30	3.9	23.36	10	23.45	23.35	-6.1	1,977	-0.31%
2023/01/17	0	0.00	6	22.75	22.75	-6	1,931	-0.31%
2023/01/16	3	22.35	3	22.60	22.40	0	1,912	0.00%
2023/01/13	3	22.00	0	0.00	22.05	3	1,886	0.16%
2023/01/12	19	22.83	24	22.77	22.25	-5	1,884	-0.27%
2023/01/11	0	0.00	3	22.10	22.15	-3	1,827	-0.16%
2023/01/10	9	21.95	4	22.25	21.80	5	1,818	0.27%
2023/01/09	3	21.85	9	22.00	22.05	-6	1,818	-0.33%
2023/01/06	4	21.57	3	21.80	21.50	1	1,804	0.06%
2023/01/05	3	21.75	4	21.98	21.55	-1	1,807	-0.06%
2023/01/04	6	21.90	3.1	22.30	21.70	2.9	1,799	0.16%
2023/01/03	6	21.88	6	22.13	22.05	0	1,795	0.00%
2022/12/30	17	22.43	33.4	22.75	22.00	-16.4	1,783	-0.92%
2022/12/29	9	21.70	3.2	21.86	21.75	5.8	1,738	0.33%
2022/12/28	15	22.48	23	22.81	22.10	-8	1,723	-0.46%
2022/12/27	9	22.28	15	22.27	22.35	-6	1,685	-0.36%
2022/12/26	6	22.73	6	22.71	22.65	0	1,668	0.00%
2022/12/23	23.6	23.28	14	23.50	23.05	9.6	1,634	0.59%
2022/12/22	69.2	23.10	31	23.49	23.80	38.2	1,542	2.48%
2022/12/21	3	22.40	21	22.34	22.90	-18	1,279	-1.41%
2022/12/20	14	21.44	16	21.71	20.85	-2	1,192	-0.17%
2022/12/19	14	21.15	11	21.16	21.30	3	1,167	0.26%
2022/12/16	10	21.62	14	21.82	21.65	-4	1,141	-0.35%
2022/12/15	19	21.68	30.5	21.65	21.60	-11.5	1,070	-1.07%
2022/12/14	22	20.79	16.2	21.06	20.50	5.8	915	0.63%
2022/12/13	10	20.76	27.1	20.47	21.30	-17.1	838	-2.04%
2022/12/12	14	19.39	6.1	19.43	19.40	7.9	736	1.08%
2022/12/09	0.8	19.60	7	19.76	19.75	-6.2	737	-0.84%
2022/12/08	0.5	19.70	0	0.00	19.80	0.5	742	0.07%
2022/12/07	9.1	20.14	6	20.35	19.90	3.1	741	0.42%
2022/12/06	17	20.40	3	20.33	20.20	14	736	1.90%
2022/12/05	1.2	20.89	8	20.73	20.85	-6.8	747	-0.90%
2022/12/02	5	20.34	3	20.55	20.25	2	732	0.27%
2022/12/01	4	20.21	3	20.40	20.25	1	751	0.13%
2022/11/30	3	20.05	7	20.08	20.10	-4	749	-0.53%
2022/11/29	0.7	19.60	4	19.54	19.75	-3.3	750	-0.44%
2022/11/28	3.6	19.36	0.1	19.45	19.30	3.5	751	0.47%
2022/11/25	7.5	19.78	8	20.01	19.60	-0.5	764	-0.07%
2022/11/24	0.7	19.45	3	19.60	19.60	-2.3	750	-0.31%
2022/11/22	3	19.35	0	0.00	19.30	3	762	0.39%
2022/11/21	7	19.30	4.1	19.66	19.55	2.9	775	0.38%
2022/11/18	10	19.81	3	20.25	19.60	7	789	0.89%
2022/11/17	6	20.00	6	20.20	20.00	0	808	0.00%
2022/11/16	9.1	20.38	3	20.82	19.95	6.1	821	0.74%
2022/11/15	12	19.75	18.6	20.08	20.20	-6.6	806	-0.82%
2022/11/14	6.5	19.32	16.1	19.23	19.75	-9.6	794	-1.21%
2022/11/11	6	18.70	3	18.95	18.35	3	873	0.34%
2022/11/10	3	18.20	0	0.00	18.35	3	943	0.32%
2022/11/09	10	18.56	6	18.83	18.35	4	961	0.42%
2022/11/08	1.8	18.37	0	0.00	18.50	1.8	1,077	0.17%
2022/11/07	6	17.90	12	18.19	18.35	-6	1,240	-0.48%
2022/11/04	6	17.65	3.1	17.81	17.80	2.9	1,236	0.24%
2022/11/03	3	17.65	3	17.90	17.90	0	1,248	0.00%
2022/11/02	0	0.00	3	17.95	17.90	-3	1,262	-0.24%
2022/11/01	0	17.60	4.3	17.67	17.70	-4.3	1,270	-0.34%
2022/10/31	1	17.30	0	0.00	17.40	1	1,280	0.08%
2022/10/28	6.1	17.53	0	0.00	17.35	6.1	1,299	0.47%
2022/10/27	0	17.80	3	17.80	17.90	-3	1,332	-0.23%
2022/10/26	9.1	17.37	6	17.53	17.50	3.1	1,556	0.20%
2022/10/25	0	0.00	1	17.60	17.70	-1	1,631	-0.06%
2022/10/24	9.1	17.96	10	18.19	17.75	-0.9	1,630	-0.05%
2022/10/21	1.4	17.42	1	17.65	17.50	0.4	1,629	0.02%
2022/10/20	7.1	17.61	0	0.00	17.60	7.1	1,628	0.43%
2022/10/19	3	18.05	3	18.25	18.10	0	1,622	0.00%
2022/10/18	9.4	18.19	6	18.55	18.00	3.4	1,618	0.21%
2022/10/17	9	17.32	9.2	17.65	17.70	-0.2	1,620	-0.01%
2022/10/14	3	17.95	10	18.17	18.15	-7	1,616	-0.43%
2022/10/13	21.4	18.25	5.6	18.73	17.50	15.9	1,622	0.98%
2022/10/12	4.6	18.73	3	19.00	18.90	1.6	1,623	0.10%
2022/10/11	9	19.17	3	19.05	19.00	6	1,629	0.37%
2022/10/07	3.3	19.88	5	20.00	19.75	-1.7	1,627	-0.11%
2022/10/06	4.4	19.67	0	0.00	19.85	4.4	1,629	0.27%
2022/10/05	3	19.75	3	20.00	19.90	0	1,638	0.00%
2022/10/04	3.2	19.49	6	19.75	19.60	-2.8	1,642	-0.17%
2022/10/03	3.8	18.69	3	18.85	19.15	0.8	1,639	0.05%
2022/09/30	3	18.35	3	18.70	18.95	0	1,648	0.00%
2022/09/29	3	18.90	7	19.15	19.00	-4	1,654	-0.24%
2022/09/28	3.9	19.57	3	20.09	18.75	0.8	1,661	0.05%
2022/09/27	3.1	19.50	4	19.63	19.65	-0.9	1,664	-0.05%
2022/09/26	0	19.40	0.3	19.94	19.55	-0.3	1,684	-0.02%
2022/09/23	3.6	20.90	6	21.07	20.70	-2.4	1,690	-0.14%
2022/09/22	1	20.40	2	20.55	20.60	-1	1,696	-0.06%
2022/09/21	3	20.90	0	0.00	20.75	3	1,698	0.18%
2022/09/20	7	21.62	4	21.95	21.30	3	1,691	0.18%
2022/09/19	12	22.29	12	22.60	21.75	0	1,686	0.00%
2022/09/16	7	21.69	0.7	21.87	21.55	6.3	1,644	0.38%
2022/09/15	3.7	21.88	3.2	22.17	22.00	0.5	1,656	0.03%
2022/09/14	3	21.50	4	21.80	21.90	-1	1,665	-0.06%
2022/09/13	4.5	22.00	2	22.10	22.05	2.5	1,702	0.14%
2022/09/12	3	21.80	9	22.13	22.25	-6	1,722	-0.35%
2022/09/08	9	21.45	12	21.69	21.55	-3	1,718	-0.17%
2022/09/07	15.6	21.38	18	21.55	21.00	-2.4	1,718	-0.14%
2022/09/06	6	21.00	4	21.26	20.95	2	1,704	0.12%
2022/09/05	9.5	21.19	0.1	21.15	20.85	9.5	1,706	0.56%
2022/09/02	4.1	21.73	3	21.95	21.65	1.1	1,704	0.06%
2022/09/01	9	21.83	0.2	22.10	21.65	8.8	1,708	0.52%
2022/08/31	6.7	22.08	6	22.30	22.30	0.7	1,695	0.04%
2022/08/30	3	22.30	3	22.50	22.45	0	1,692	0.00%
2022/08/29	6	22.15	9	22.35	22.20	-3	1,689	-0.18%
2022/08/26	10	23.02	9	23.12	23.00	1	1,681	0.06%
2022/08/25	8	24.33	3.1	24.60	24.35	4.9	1,672	0.30%
2022/08/24	3.1	24.30	6	24.40	24.20	-3	1,655	-0.18%
2022/08/23	6	23.95	4	24.14	23.90	2	1,633	0.12%
2022/08/22	0.4	24.30	12	24.21	24.40	-11.6	1,614	-0.72%
2022/08/19	3.1	24.35	6	24.48	24.40	-2.9	1,601	-0.18%
2022/08/18	13	24.58	26.3	24.53	24.25	-13.3	1,576	-0.84%
2022/08/17	12.3	24.22	19	24.08	23.45	-6.7	1,454	-0.46%
2022/08/16	6	23.20	5	23.37	23.05	1	1,391	0.07%
2022/08/15	23.1	23.23	16	23.59	23.50	7.1	1,378	0.52%
2022/08/12	20	23.40	37	23.23	23.35	-17	1,263	-1.35%
2022/08/11	1	21.75	3	21.80	21.70	-2	1,106	-0.18%
2022/08/10	6.5	21.43	6	21.65	21.40	0.5	1,109	0.05%
2022/08/09	13	21.20	10	21.45	21.35	3	1,100	0.27%
2022/08/08	6	20.60	3	20.70	20.90	3	1,092	0.27%
2022/08/05	0	0.00	7.5	20.98	21.00	-7.5	1,096	-0.69%
2022/08/04	13.6	20.65	7.2	20.78	20.50	6.4	1,107	0.57%
2022/08/03	17.7	21.07	7	21.16	21.15	10.7	1,094	0.98%
2022/08/02	48	22.24	37	22.43	21.65	11	1,074	1.02%
2022/08/01	12	21.96	33	21.75	22.30	-21	871	-2.41%
2022/07/29	0.5	20.15	3	20.45	20.30	-2.5	809	-0.31%
2022/07/28	15	20.58	3	21.10	20.15	12	820	1.46%
2022/07/27	6	20.75	3	20.90	20.85	3	822	0.36%
2022/07/26	9	21.03	3.1	21.04	20.85	5.9	831	0.71%
2022/07/25	0.5	21.30	0	0.00	21.40	0.5	836	0.05%
2022/07/22	3	21.30	4.3	21.54	21.45	-1.3	847	-0.16%
2022/07/21	3.5	21.06	4.1	21.22	21.25	-0.6	881	-0.07%
2022/07/20	6.5	21.28	1.1	21.73	21.20	5.4	894	0.61%
2022/07/19	3	20.85	9	21.17	21.45	-6	921	-0.65%
2022/07/18	0	0.00	11	20.65	20.95	-11	928	-1.18%
2022/07/15	3.2	19.91	3	20.15	20.15	0.2	931	0.03%
2022/07/14	9	19.55	12	19.88	20.15	-3	938	-0.32%
2022/07/13	3	19.90	12	19.89	19.90	-9	947	-0.95%
2022/07/12	21	19.48	0	0.00	18.95	21	962	2.18%
2022/07/11	3	19.95	3	20.15	20.15	0	1,004	0.00%
2022/07/08	10	20.26	7	20.48	20.20	3	1,078	0.28%
2022/07/07	9	19.05	15	19.36	19.80	-6	1,152	-0.52%
2022/07/06	18	19.47	3.4	19.78	19.05	14.6	1,289	1.13%
2022/07/05	9.7	19.96	15	20.17	19.95	-5.4	1,311	-0.41%
2022/07/04	6	19.58	50	19.65	19.55	-44	1,322	-3.33%
2022/07/01	12.1	19.59	10.2	19.60	18.80	1.9	1,340	0.14%
2022/06/30	16	20.44	6.2	20.13	19.95	9.8	1,330	0.74%
2022/06/29	3	21.00	6	21.13	21.00	-3	1,330	-0.23%
2022/06/28	6.5	21.61	0	0.00	21.30	6.5	1,343	0.48%
2022/06/27	0	0.00	6.6	21.99	21.95	-6.6	1,359	-0.49%
2022/06/24	4.2	21.16	7	21.21	21.25	-2.8	1,368	-0.21%
2022/06/23	10.5	20.57	11	20.85	20.65	-0.5	1,383	-0.04%
2022/06/22	9	21.55	3	20.95	20.85	6	1,401	0.43%
2022/06/21	12	21.89	17	22.10	22.20	-5	1,473	-0.34%
2022/06/20	14	21.89	8	21.39	20.55	6	1,487	0.40%
2022/06/17	6	22.63	4.1	22.82	22.50	1.9	1,860	0.10%
2022/06/16	9.2	23.62	0	0.00	22.95	9.2	2,118	0.43%
2022/06/15	8.7	24.61	12	24.50	24.20	-3.3	2,116	-0.16%
2022/06/14	12	23.71	6	23.70	23.60	6	2,104	0.29%
2022/06/13	16	24.78	8	24.14	24.05	8	2,119	0.38%
2022/06/10	7	25.40	0.1	25.50	25.25	7	2,133	0.33%
2022/06/08	3	26.45	4	26.65	26.10	-1	2,180	-0.05%
2022/06/06	3.9	26.05	6	26.25	26.10	-2.1	2,244	-0.09%
2022/06/02	3	26.05	0	0.00	25.90	3	2,364	0.13%
2022/06/01	3	26.25	0	28.85	26.20	3	2,474	0.12%
2022/05/31	3	26.25	1	26.30	26.25	2	2,528	0.08%
2022/05/30	4	26.28	6	26.43	26.40	-2	2,573	-0.08%
2022/05/27	3.1	25.95	3	26.15	26.00	0.1	2,715	0.00%
2022/05/26	9	26.00	3	26.55	25.80	6	2,930	0.20%
2022/05/24	12	26.57	6	26.95	26.00	6	3,027	0.20%
2022/05/23	3	26.60	11	26.62	26.50	-8	3,120	-0.26%
2022/05/20	0	0.00	16	26.21	26.20	-16	3,563	-0.45%
2022/05/19	20.2	25.34	8	25.34	25.60	12.2	3,663	0.33%
2022/05/18	0	0.00	16	26.28	26.25	-16	3,667	-0.44%
2022/05/17	4	25.84	3	26.10	25.75	1	3,671	0.03%
2022/05/16	3	25.70	13	25.91	25.80	-10	3,682	-0.27%
2022/05/13	0	0.00	8	25.63	25.60	-8	3,693	-0.22%
2022/05/12	13.2	25.40	8	25.92	25.00	5.2	3,691	0.14%
2022/05/11	12	26.24	2	26.45	26.05	10	3,694	0.27%
2022/05/10	12	26.08	13	26.45	26.65	-1	3,712	-0.03%
2022/05/09	50	27.37	15.3	27.07	26.60	34.7	3,729	0.93%
2022/05/06	11	28.29	6	28.37	28.50	5	3,744	0.13%
2022/05/05	3	29.10	6	29.20	29.25	-3	3,764	-0.08%
2022/05/04	0.3	28.55	0	0.00	28.55	0.3	3,770	0.01%
2022/05/03	9	28.13	9.1	28.45	28.45	-0.1	3,799	0.00%
2022/04/28	7.4	28.85	6	29.23	28.60	1.4	3,815	0.04%
2022/04/27	33	28.43	28.9	28.52	28.50	4.1	3,821	0.11%
2022/04/26	19.3	30.07	6	30.35	29.85	13.3	3,789	0.35%
2022/04/25	33	31.02	0	32.95	30.25	33	3,792	0.87%
2022/04/22	6	33.05	6	33.38	32.90	0	3,776	0.00%
2022/04/21	0.5	32.90	5.3	33.56	33.15	-4.8	3,803	-0.13%
2022/04/20	3	33.55	4	33.85	33.60	-1	3,868	-0.03%
2022/04/19	3.5	33.93	2	34.30	33.70	1.5	3,889	0.04%
2022/04/18	9.3	34.30	2	33.80	33.60	7.3	3,909	0.19%
2022/04/15	7.2	35.27	11.1	35.39	35.00	-3.9	3,920	-0.10%
2022/04/14	14	35.86	10	35.63	35.10	4	3,892	0.10%
2022/04/13	8.1	35.14	11	35.44	35.40	-2.9	3,828	-0.08%
2022/04/12	11.7	35.21	12.1	35.20	35.00	-0.4	3,766	-0.01%
2022/04/11	6	34.60	9	34.73	34.35	-3	3,640	-0.08%
2022/04/08	0	0.00	6	34.20	34.45	-6	3,632	-0.17%
2022/04/07	12.1	34.07	6.2	34.40	33.40	5.9	3,619	0.16%
2022/03/31	0	0.00	6	34.18	34.05	-6	3,603	-0.17%
2022/03/30	12	33.89	13.1	34.13	34.55	-1.1	3,608	-0.03%
2022/03/29	4	34.05	5	34.00	33.80	-1	3,607	-0.03%
2022/03/28	7	33.79	6	34.10	34.40	1	3,621	0.03%
2022/03/24	6	35.52	6	35.42	34.70	0	3,718	0.00%
2022/03/23	4	34.79	5	34.88	34.95	-1	3,811	-0.03%
2022/03/22	6.6	35.58	8.3	35.35	35.25	-1.8	3,779	-0.05%
2022/03/21	8.6	34.30	24.4	34.19	35.25	-15.8	3,407	-0.46%
2022/03/17	0	32.10	1	32.30	32.20	-1	3,292	-0.03%
2022/03/16	3.8	32.65	4	33.04	32.00	-0.2	3,371	-0.01%
2022/03/15	6.1	32.87	0	0.00	32.65	6.1	3,406	0.18%
2022/03/14	9.8	33.23	10	33.48	33.45	-0.2	3,685	0.00%
2022/03/11	4.1	33.22	3	33.55	33.10	1.1	3,802	0.03%
2022/03/10	9.2	32.77	7	33.08	33.15	2.2	3,821	0.06%
2022/03/09	3	32.20	7	32.69	32.80	-4	3,846	-0.10%
2022/03/08	11	34.59	10	34.68	32.10	1	3,874	0.03%
2022/03/07	47	34.50	50	34.47	34.05	-3.1	3,786	-0.08%
2022/03/04	8	34.06	18	33.90	33.90	-10	3,714	-0.27%
2022/03/03	13	34.17	8	34.07	34.05	5	3,701	0.14%
2022/03/02	36.1	34.15	36.2	34.61	34.10	-0.1	3,752	0.00%
2022/03/01	29.3	34.86	23.6	34.79	34.40	5.7	4,178	0.14%
2022/02/25	16.5	32.88	26	33.01	32.65	-9.5	4,206	-0.23%
2022/02/24	15	32.23	4	32.00	32.15	11	4,316	0.25%
2022/02/23	20.5	33.52	22	33.68	33.50	-1.5	4,313	-0.03%
2022/02/22	43.1	33.47	29.3	33.85	32.90	13.8	4,253	0.32%
2022/02/21	3	32.93	33	32.60	34.10	-30	3,837	-0.78%
2022/02/18	3	30.75	3.1	31.06	31.00	-0.1	3,799	0.00%
2022/02/17	8	30.93	3	31.10	30.65	5	3,911	0.13%
2022/02/16	9.2	30.84	9	30.98	30.70	0.2	4,054	0.00%
2022/02/15	0	0.00	0.1	31.49	30.60	-0.1	4,625	0.00%
2022/02/14	18	31.46	3.4	31.70	31.15	14.6	4,779	0.31%
2022/02/11	6	32.18	6	32.33	32.05	0	4,806	0.00%
2022/02/10	6.1	32.06	7	32.36	32.25	-0.9	4,877	-0.02%
2022/02/09	16	31.94	17	32.35	32.40	-1	5,090	-0.02%
2022/02/08	13.2	31.37	10	31.50	32.20	3.2	5,105	0.06%
2022/02/07	6.1	30.18	12	30.63	31.15	-5.9	5,153	-0.11%
2022/01/26	0	0.00	3.1	29.95	29.65	-3.1	5,237	-0.06%
2022/01/25	9	30.35	9	30.90	29.60	0	5,380	0.00%
2022/01/24	24	30.06	25	30.24	30.25	-1	5,389	-0.02%
2022/01/21	6	30.75	3	31.45	30.70	3	5,419	0.06%
2022/01/20	7.1	31.16	8	31.31	31.25	-0.9	5,423	-0.02%
2022/01/19	3	30.55	3	30.90	30.65	0	5,422	0.00%
2022/01/18	8.1	31.14	6.1	31.38	31.00	1.9	5,448	0.04%
2022/01/17	20.1	29.95	23.1	30.46	31.20	-3.1	5,466	-0.06%
2022/01/14	3	31.35	0	0.00	30.50	3	5,570	0.05%
2022/01/13	7.5	32.24	9	32.32	31.75	-1.5	5,606	-0.03%
2022/01/11	13	31.75	11	31.49	31.35	2	5,569	0.04%
2022/01/10	0	0.00	1	32.84	32.10	-1	5,611	-0.02%
2022/01/07	6	33.80	0.1	33.70	33.25	5.9	5,638	0.10%
2022/01/06	3	34.05	3	34.40	34.15	0	5,668	0.00%
2022/01/05	12	34.81	9	35.27	34.35	3	5,701	0.05%
2022/01/04	3	34.15	3	34.55	34.80	0	5,734	0.00%
2022/01/03	9	34.67	3	34.75	34.65	6	5,749	0.10%
2021/12/30	0.1	35.50	0.1	35.55	35.20	0	5,784	0.00%
2021/12/29	5	35.47	0	0.00	35.55	5	5,826	0.09%
2021/12/24	3	36.05	3	36.40	35.75	0	6,103	0.00%
2021/12/23	1	36.15	2	36.15	36.00	-1	6,208	-0.02%
2021/12/22	6	36.30	5	36.48	36.20	1	6,231	0.02%
2021/12/21	15.1	36.04	15	36.39	36.60	0.1	6,255	0.00%
2021/12/20	15.1	36.80	25	36.86	36.60	-9.9	6,235	-0.16%
2021/12/17	41	36.67	31	36.95	35.90	10	6,185	0.16%
2021/12/16	7	36.13	4	36.49	35.85	3	6,069	0.05%
2021/12/15	4	35.71	7	36.02	36.10	-3	6,090	-0.05%
2021/12/14	3	36.80	3	37.15	35.60	0	6,096	0.00%
2021/12/13	16	36.89	16	37.12	36.80	0	6,082	0.00%
2021/12/10	9	36.17	12	36.41	36.05	-3	6,010	-0.05%
2021/12/09	3.1	36.09	67	35.72	35.50	-63.9	6,008	-1.06%
2021/12/08	72	38.34	20	37.96	36.00	52	6,040	0.86%
2021/12/07	16	36.36	24	36.30	35.80	-8	5,813	-0.14%
2021/12/06	110.1	34.86	21	35.21	35.05	89.1	5,734	1.55%	大買/
2021/12/03	21	35.10	2	34.63	34.55	19	5,714	0.33%
2021/12/02	2	34.40	3	34.97	34.60	-1	5,709	-0.02%
2021/11/30	3	34.30	1	34.50	34.50	2	5,750	0.03%
2021/11/29	3	34.00	0	0.00	34.00	3	5,763	0.05%
2021/11/26	2	35.10	1	35.60	34.65	1	5,804	0.02%
2021/11/25	7	38.02	5.2	36.78	35.55	1.8	5,790	0.03%
2021/11/24	1.2	34.76	3.4	36.80	36.95	-2.2	5,270	-0.04%
2021/11/23	1.4	34.21	1	34.50	33.60	0.4	5,164	0.01%
2021/11/22	2	33.13	2	33.40	33.20	0	5,261	0.00%
2021/11/19	1	33.60	1.4	33.61	33.05	-0.4	5,251	-0.01%
2021/11/18	3	34.02	2	34.13	33.80	1	5,286	0.02%
2021/11/17	1	34.00	1.4	34.60	33.85	-0.4	5,327	-0.01%
2021/11/16	3.9	34.98	3.1	34.60	34.15	0.8	5,298	0.02%
2021/11/15	2	36.10	2.2	36.10	35.60	-0.2	5,265	0.00%
2021/11/12	8.2	38.84	17.4	38.91	37.85	-9.3	5,253	-0.18%
2021/11/11	7.5	35.69	52	35.56	37.10	-44.5	4,774	-0.93%
2021/11/10	5	33.85	1.1	33.87	33.75	3.9	4,737	0.08%
2021/11/09	0.4	34.31	1.9	34.37	34.35	-1.5	5,058	-0.03%
2021/11/08	4	35.11	39	34.79	34.30	-35	5,170	-0.68%
2021/11/05	15.2	33.04	0	33.05	32.85	15.2	5,015	0.30%
2021/11/04	71.5	33.75	0.3	35.03	33.50	71.2	5,014	1.42%
2021/11/03	0.3	34.07	37	34.49	33.90	-36.8	5,029	-0.73%
2021/11/02	39.2	33.92	2.2	33.16	33.00	37	4,996	0.74%
2021/11/01	0.5	33.06	0	0.00	33.10	0.5	4,903	0.01%
2021/10/29	0	0.00	1	32.90	32.70	-1	4,902	-0.02%
2021/10/28	0	32.65	0	0.00	32.70	0	4,907	0.00%
2021/10/27	0	0.00	1	33.05	33.15	-1	4,972	-0.02%
2021/10/26	1.2	33.49	0	0.00	33.40	1.2	5,053	0.02%
2021/10/25	1.1	33.14	1	32.90	32.70	0.1	5,121	0.00%
2021/10/22	0	0.00	2.9	32.18	32.15	-2.9	5,200	-0.06%
2021/10/21	0	34.95	2	35.15	35.10	-2	5,198	-0.04%
2021/10/18	2	33.00	2	33.25	33.15	0	5,375	0.00%
2021/10/15	5.4	33.35	0.1	33.70	33.35	5.3	5,428	0.10%
2021/10/14	0.1	33.61	0	0.00	33.90	0.1	5,505	0.00%
2021/10/13	0.2	33.81	2	32.70	32.55	-1.8	5,625	-0.03%
2021/10/12	0.3	32.65	0.7	33.50	33.00	-0.4	5,716	-0.01%
2021/10/07	0.1	33.30	0	0.00	34.50	0.1	6,188	0.00%
2021/10/06	1	33.60	1	33.05	33.00	0	6,383	0.00%
2021/10/05	1.5	32.99	0	0.00	33.25	1.5	6,559	0.02%
2021/10/04	0	0.00	0	31.35	31.05	0	6,776	0.00%
2021/10/01	3	36.70	7.5	35.54	34.40	-4.5	7,242	-0.06%
2021/09/30	5.3	38.08	1	38.15	37.60	4.3	7,380	0.06%
2021/09/28	1	36.37	1.1	35.97	35.95	0	7,769	0.00%
2021/09/24	0.5	36.65	0	0.00	36.90	0.5	8,765	0.01%
2021/09/23	0.8	36.19	0	0.00	36.55	0.8	9,602	0.01%
2021/09/22	3	35.95	3	36.00	35.20	0	11,011	0.00%
2021/09/17	0	0.00	1	37.05	37.40	-1	12,200	-0.01%
2021/09/16	4	37.50	2	37.06	37.05	2	13,395	0.01%
2021/09/15	2	36.95	3	37.50	38.40	-1	13,660	-0.01%
2021/09/14	4	37.65	0.8	38.07	37.70	3.2	14,848	0.02%
2021/09/13	2.7	39.49	3	39.27	39.65	-0.3	15,362	0.00%
2021/09/10	5	38.76	3.1	38.63	38.20	2	15,553	0.01%
2021/09/09	2.1	38.33	16	37.53	38.35	-13.9	15,633	-0.09%
2021/09/08	0	0.00	11	37.40	36.80	-11	15,702	-0.07%
2021/09/07	0	38.20	0	0.00	37.55	0	15,856	0.00%
2021/09/06	2	38.68	1.2	37.72	37.50	0.8	15,975	0.01%
2021/09/03	6.2	39.58	8	39.72	38.75	-1.8	15,999	-0.01%
2021/09/02	2	40.13	1.1	39.95	39.30	0.9	16,042	0.01%
2021/09/01	4.1	41.68	4	41.29	40.55	0.1	16,100	0.00%
2021/08/31	5	41.55	5	42.05	41.50	0	16,142	0.00%
2021/08/30	4	41.10	2	41.38	40.80	2	16,326	0.01%
2021/08/27	7	41.34	11.3	41.51	40.65	-4.3	17,911	-0.02%
2021/08/26	10.3	44.65	5.7	45.23	42.85	4.6	19,300	0.02%
2021/08/25	4	42.18	4.4	42.14	42.00	-0.4	21,025	0.00%
2021/08/24	2.2	42.81	2.9	43.19	42.90	-0.7	22,514	0.00%
2021/08/23	4.7	42.85	7	42.49	43.00	-2.3	23,679	-0.01%
2021/08/20	3.4	40.81	2.1	40.94	40.35	1.3	24,418	0.01%
2021/08/19	7.8	42.07	8	41.75	40.90	-0.3	25,342	0.00%
2021/08/18	6.1	39.34	4.6	39.60	41.50	1.5	25,537	0.01%
2021/08/17	8.3	42.47	11	41.69	40.50	-2.8	25,769	-0.01%
2021/08/16	10.2	43.18	9.3	43.30	42.90	0.9	26,316	0.00%
2021/08/13	18.3	43.91	14.7	44.05	43.20	3.6	26,767	0.01%
2021/08/12	7.3	44.41	6	44.54	45.50	1.3	27,292	0.00%
2021/08/11	5.7	42.94	5	42.91	41.40	0.7	27,256	0.00%
2021/08/10	3.5	42.57	2.4	42.96	42.65	1.1	27,295	0.00%
2021/08/09	0.2	43.70	3	44.70	43.35	-2.8	27,474	-0.01%
2021/08/06	2.3	43.51	7	43.21	42.70	-4.7	27,680	-0.02%
2021/08/05	0	0.00	0.1	44.80	43.25	-0.1	27,915	0.00%
2021/08/04	1	45.25	5.5	46.25	45.25	-4.5	28,311	-0.02%
2021/08/03	0.1	45.90	5	46.20	45.90	-4.9	29,607	-0.02%
2021/08/02	10.5	46.88	0.1	46.20	46.85	10.4	30,498	0.03%
2021/07/30	2.5	45.57	6.1	47.40	45.15	-3.6	30,962	-0.01%
2021/07/29	0.9	45.40	0	0.00	47.20	0.9	31,770	0.00%
2021/07/28	5.3	45.90	5.2	46.91	44.50	0	32,297	0.00%
2021/07/27	12.2	47.05	9.3	47.54	45.70	3	32,709	0.01%
2021/07/26	1.7	47.98	1	47.65	47.40	0.7	33,771	0.00%
2021/07/23	4.2	49.21	6.1	49.38	49.55	-1.9	34,703	-0.01%
2021/07/22	4.5	47.77	0.3	48.20	47.80	4.2	34,866	0.01%
2021/07/21	10.3	48.83	7	50.67	47.20	3.3	35,280	0.01%
2021/07/20	11	50.85	4	49.95	49.60	7	35,682	0.02%
2021/07/19	19	53.40	25	52.80	52.30	-6	36,027	-0.02%
2021/07/16	4	52.43	0.2	54.28	51.30	3.8	37,205	0.01%
2021/07/15	10.2	53.82	6.2	53.79	53.80	3.9	37,788	0.01%
2021/07/14	3.7	50.44	1.3	52.56	52.20	2.4	38,541	0.01%
2021/07/13	6.8	53.58	5	55.88	52.20	1.8	38,672	0.00%
2021/07/12	35	59.49	15.5	59.84	57.30	19.5	38,792	0.05%
2021/07/09	22.2	60.39	1.1	58.58	57.50	21.1	39,076	0.05%
2021/07/08	14.4	59.14	11	59.95	59.30	3.4	39,620	0.01%
2021/07/07	6	56.63	5.5	56.99	57.00	0.5	39,328	0.00%
2021/07/06	6.4	60.00	4.2	59.61	59.00	2.2	39,558	0.01%
2021/07/05	14.8	60.50	16.2	60.94	60.50	-1.4	40,040	0.00%
2021/07/02	21.7	58.30	24.2	59.33	59.50	-2.5	40,013	-0.01%
2021/07/01	21.2	59.81	23.7	60.04	58.00	-2.4	39,807	-0.01%
2021/06/30	42.7	64.18	105.6	65.13	61.90	-62.9	39,546	-0.16%	大賣/
2021/06/29	80.6	65.88	56.2	65.94	63.00	24.4	39,231	0.06%
2021/06/28	41.2	62.66	20.4	62.82	63.80	20.8	37,925	0.05%
2021/06/25	17.4	60.05	16.7	59.35	59.00	0.6	36,719	0.00%
2021/06/24	2	56.25	27.2	56.56	57.50	-25.2	35,576	-0.07%
2021/06/23	147.7	57.20	123.4	58.31	52.30	24.3	35,673	0.07%	大買/大賣/
2021/06/22	4.4	56.47	19	57.58	58.10	-14.6	34,795	-0.04%
2021/06/21	19	48.49	14	48.91	52.90	5	34,215	0.01%
2021/06/18	10	47.30	36	47.75	48.15	-26	33,965	-0.08%
2021/06/17	6	47.12	3	47.80	47.20	3	33,860	0.01%
2021/06/16	0	0.00	3.8	47.76	46.50	-3.8	33,763	-0.01%
2021/06/15	0.2	47.00	12	44.85	47.10	-11.8	33,614	-0.04%
2021/06/11	1	42.70	22	42.08	42.85	-21	33,487	-0.06%
2021/06/10	18.1	42.28	2.1	40.77	42.35	16	33,451	0.05%
2021/06/09	2	41.00	5	41.36	41.05	-3	33,382	-0.01%
2021/06/08	30	42.11	3.7	41.81	43.15	26.3	33,306	0.08%
2021/06/07	20	43.11	9.8	42.97	42.00	10.2	33,223	0.03%
2021/06/04	106.2	48.39	106.2	48.58	46.65	0.1	33,028	0.00%	大買/大賣/
2021/06/03	128.1	47.83	68.5	47.98	46.60	59.6	31,682	0.19%	大買/
2021/06/02	190.5	44.40	219.7	44.76	45.70	-29.2	30,248	-0.10%	大買/大賣/
2021/06/01	130.8	40.29	109.1	40.68	41.55	21.7	29,035	0.07%	大買/大賣/
2021/05/31	15	39.08	25.4	39.33	37.80	-10.4	28,038	-0.04%
2021/05/28	18.4	36.33	15	36.50	37.15	3.4	26,859	0.01%
2021/05/27	7.1	33.20	25.1	33.54	33.80	-18	26,111	-0.07%
2021/05/26	17.1	30.91	11	31.22	30.75	6.1	25,245	0.02%
2021/05/25	13	30.46	10.3	31.90	30.30	2.7	25,106	0.01%
2021/05/24	58.2	31.18	55.5	31.48	31.55	2.8	25,231	0.01%
2021/05/21	12.5	30.25	24.6	30.49	31.05	-12.1	24,744	-0.05%
2021/05/20	57.6	29.87	50.3	30.51	28.25	7.3	24,298	0.03%
2021/05/19	0	0.00	5.9	28.47	28.65	-5.9	23,516	-0.03%
2021/05/18	0.2	24.55	0	0.00	26.05	0.2	23,511	0.00%
2021/05/17	3.2	24.36	6	23.98	23.70	-2.8	23,478	-0.01%
2021/05/14	22.8	27.66	20.7	28.43	26.30	2.1	23,272	0.01%
2021/05/13	19.3	30.46	13.8	30.47	29.20	5.5	22,980	0.02%
2021/05/12	21.1	35.32	16	34.78	32.40	5.1	22,691	0.02%
2021/05/11	49	38.56	60.3	39.33	36.00	-11.3	22,286	-0.05%
2021/05/10	32.2	37.47	38.5	37.97	38.75	-6.3	21,051	-0.03%
2021/05/07	21.6	33.77	19.2	33.62	35.25	2.4	20,176	0.01%
2021/05/06	75.2	34.35	99.7	34.93	34.35	-24.4	19,674	-0.12%
2021/05/05	9.1	32.45	5.3	32.37	32.90	3.8	18,814	0.02%
2021/05/04	31.9	32.97	18.2	30.54	30.05	13.7	18,264	0.07%
2021/05/03	35.2	37.13	18.4	37.69	33.20	16.8	17,858	0.09%
2021/04/29	91.4	34.60	106	34.92	35.85	-14.6	16,779	-0.09%	大賣/
2021/04/28	49	34.01	45.7	33.75	32.60	3.3	15,840	0.02%
2021/04/27	59.7	34.32	53.8	34.84	33.95	5.9	15,657	0.04%
2021/04/26	46.5	33.98	36.1	33.49	34.55	10.4	15,195	0.07%
2021/04/23	39.1	31.95	44.3	31.80	31.45	-5.2	14,808	-0.04%
2021/04/22	38.6	34.90	34.9	34.52	31.95	3.6	14,502	0.03%
2021/04/21	46.2	33.67	48.6	33.81	33.25	-2.4	13,347	-0.02%
2021/04/20	73.7	32.48	59.8	32.42	33.90	14	12,683	0.11%
2021/04/19	5	32.63	5.7	32.10	33.05	-0.6	11,748	-0.01%
2021/04/16	10.9	29.10	7	29.49	30.05	3.9	11,387	0.03%
2021/04/15	26.3	26.52	27	26.37	27.35	-0.7	11,071	-0.01%
2021/04/14	43.4	24.36	28.5	24.35	24.90	14.8	10,615	0.14%
2021/04/13	3.5	23.44	14.2	24.00	22.65	-10.7	9,831	-0.11%
2021/04/12	23.9	22.98	25	23.24	23.30	-1.1	9,663	-0.01%
2021/04/09	9.3	22.61	13.3	22.92	21.25	-4	9,344	-0.04%
2021/04/08	10	22.13	20	22.20	22.20	-10	8,757	-0.11%
2021/04/07	25.3	20.00	0.2	20.45	20.20	25	8,589	0.29%
2021/04/06	1	20.00	25	20.24	20.35	-24	9,306	-0.26%
2021/04/01	15.3	19.73	6.4	19.83	19.30	8.8	9,653	0.09%
2021/03/31	16.4	18.84	13	18.78	18.75	3.4	10,277	0.03%
2021/03/30	0	17.95	0	0.00	18.20	0	10,843	0.00%
2021/03/29	0	0.00	2	18.25	18.10	-2	11,490	-0.02%
2021/03/26	0	0.00	0.1	18.75	18.00	-0.1	12,448	0.00%
2021/03/25	9.1	18.89	28	18.80	18.95	-18.9	12,235	-0.15%
2021/03/23	1	17.60	0.2	17.80	17.40	0.8	12,328	0.01%
2021/03/22	2.2	17.24	1	18.05	17.80	1.2	12,684	0.01%
2021/03/19	3	17.60	0	17.80	17.60	3	13,521	0.02%
2021/03/17	22	18.01	0	0.00	17.90	22	14,537	0.15%
2021/03/16	0	0.00	3	18.20	18.15	-3	14,688	-0.02%
2021/03/15	0	0.00	11	18.73	18.55	-11	14,683	-0.07%
2021/03/12	0	0.00	2	18.35	18.50	-2	14,683	-0.01%
2021/03/11	1	18.45	0	0.00	18.40	1	14,721	0.01%
2021/03/10	14	18.49	0	0.00	18.50	14	14,745	0.09%
2021/03/08	0	0.00	3	18.50	18.15	-3	14,677	-0.02%
2021/03/05	49	19.58	42	19.60	18.70	7	15,123	0.05%
2021/03/04	12	18.59	50.2	19.68	19.80	-38.2	14,791	-0.26%
2021/03/03	0.2	17.81	0	0.00	18.00	0.2	14,607	0.00%
2021/03/02	10	18.65	0	18.05	17.55	10	14,736	0.07%
2021/02/25	1	19.40	3	19.15	18.85	-2	14,728	-0.01%
2021/02/24	67	19.87	38.4	19.82	18.85	28.6	14,677	0.20%
2021/02/23	0	19.25	21	19.87	19.90	-21	14,474	-0.15%
2021/02/22	1.4	17.79	3	17.53	18.10	-1.6	14,484	-0.01%
2021/02/19	1	16.80	0.5	17.51	16.90	0.5	14,406	0.00%
2021/02/18	0	0.00	2.4	17.13	17.55	-2.4	14,308	-0.02%
2021/02/17	0.8	15.55	8	15.62	16.40	-7.2	14,147	-0.05%
2021/02/05	0	0.00	0	15.00	14.95	0	14,064	0.00%
2021/02/02	7	15.40	0.4	15.48	15.65	6.6	14,019	0.05%
2021/02/01	6.5	15.62	12.1	15.72	15.50	-5.6	13,963	-0.04%
2021/01/29	0	0.00	0.6	15.27	15.10	-0.6	13,862	0.00%
2021/01/28	0.1	16.10	0.3	16.25	16.10	-0.2	13,812	0.00%
2021/01/27	0.4	16.10	0.2	16.50	16.15	0.1	13,767	0.00%
2021/01/26	3	16.75	3.5	16.53	16.55	-0.5	13,723	0.00%
2021/01/25	5.6	17.33	3.1	17.84	17.45	2.5	13,650	0.02%
2021/01/22	2.1	16.99	3	17.55	17.80	-0.9	13,529	-0.01%
2021/01/21	2.7	16.66	2	17.10	16.70	0.7	13,428	0.01%
2021/01/20	0.1	16.70	0.3	16.80	16.80	-0.2	13,384	0.00%
2021/01/19	2.3	18.26	6.1	17.89	17.65	-3.8	13,290	-0.03%
2021/01/18	2.1	18.45	3.3	18.61	18.25	-1.2	13,211	-0.01%
2021/01/15	28.3	18.78	1.2	19.32	18.50	27.1	13,072	0.21%
2021/01/14	8.2	20.75	11	20.63	20.20	-2.8	12,902	-0.02%
2021/01/13	0	0.00	11	20.07	20.90	-11	12,712	-0.09%
2021/01/12	1.5	20.67	0	0.00	20.15	1.5	12,667	0.01%
2021/01/11	1	21.25	2	21.60	21.90	-1	12,580	-0.01%
2021/01/08	1	21.05	0	0.00	20.60	1	12,527	0.01%
2021/01/07	13	21.55	10	21.65	21.55	3	12,478	0.02%
2021/01/06	2.5	22.12	8.4	22.52	22.20	-5.9	12,437	-0.05%
2021/01/05	0.5	23.20	13.3	22.96	23.30	-12.8	12,388	-0.10%
2021/01/04	0.9	22.03	4	22.45	23.45	-3.1	12,303	-0.03%
2020/12/31	0	0.00	2.6	21.89	21.40	-2.6	12,159	-0.02%
2020/12/30	14	22.11	13	22.35	21.55	1	12,086	0.01%
2020/12/29	114.5	23.23	98.6	23.41	23.00	15.8	11,917	0.13%	大買/
2020/12/28	243.6	23.43	246	23.46	22.25	-2.4	10,983	-0.02%	大買/大賣/
2020/12/25	234.6	23.31	193	22.92	23.35	41.6	10,255	0.41%	大買/大賣/
2020/12/24	135.6	20.82	133	20.96	22.00	2.6	9,080	0.03%	大買/大賣/
2020/12/23	6.9	19.37	4	19.38	20.00	2.9	8,366	0.03%
2020/12/22	8	19.39	19	19.66	18.20	-11	7,760	-0.14%
2020/12/21	1	17.80	7	17.36	18.05	-6	6,769	-0.09%
2020/12/18	13.5	16.11	9	16.23	16.45	4.5	6,609	0.07%
2020/12/17	10	15.79	17	15.80	15.80	-7	6,502	-0.11%
2020/12/16	21	16.16	9	16.26	16.10	12	6,342	0.19%
2020/12/15	81	16.42	75	16.28	16.00	6	5,992	0.10%
2020/12/14	23	15.27	44.4	15.63	15.95	-21.4	5,129	-0.42%
2020/12/11	67.4	14.91	47	14.97	14.50	20.4	4,714	0.43%
2020/12/09	2	13.38	0	0.00	12.95	2	4,074	0.05%
2020/12/08	0	0.00	3	13.22	13.15	-3	4,063	-0.07%
2020/12/07	2.5	13.39	2	13.00	12.95	0.5	4,060	0.01%
2020/12/04	2.3	13.21	2	13.40	13.40	0.3	4,042	0.01%
2020/12/03	3	13.68	3.1	13.72	13.45	-0.1	4,044	0.00%
2020/12/02	3	13.55	17.5	13.42	13.40	-14.5	4,033	-0.36%
2020/12/01	11	14.55	3.1	14.69	14.10	7.9	3,945	0.20%
2020/11/30	8	14.10	3	13.98	14.55	5	3,520	0.14%
2020/11/27	47.7	12.42	51.3	13.00	13.25	-3.6	3,154	-0.11%
2020/11/26	1.1	12.14	0.3	11.55	12.05	0.8	2,891	0.03%
2020/11/25	5.3	11.58	5	11.57	11.55	0.3	2,747	0.01%
2020/11/24	2	11.55	1	11.60	11.45	1	2,682	0.04%
2020/11/23	1	11.20	0	0.00	11.40	1	2,631	0.04%
2020/11/20	1	12.05	0	0.00	10.85	1	2,573	0.04%
2020/11/19	6.3	10.64	4	10.74	11.25	2.3	2,282	0.10%
2020/11/18	3.9	10.09	6	10.28	10.25	-2.1	2,122	-0.10%
2020/11/05	0.1	9.90	0	0.00	9.96	0.1	2,217	0.00%
2020/11/03	0.2	9.60	0	0.00	9.74	0.2	2,198	0.01%
2020/10/21	0	0.00	0.5	10.10	9.68	-0.5	2,122	-0.02%
2020/10/14	0.3	10.00	0	0.00	10.05	0.3	2,080	0.01%
2020/10/13	3	9.77	0	0.00	9.77	3	2,068	0.15%
2020/10/06	0	0.00	0.2	10.10	10.00	-0.2	1,985	-0.01%
2020/09/25	3	10.10	3	10.33	9.90	0	1,956	0.00%
2020/09/24	0.1	10.00	0	0.00	10.05	0.1	1,884	0.01%
2020/09/23	0.1	10.60	0	0.00	10.65	0.1	1,838	0.01%
2020/09/22	3	10.43	3.3	10.99	10.75	-0.3	1,809	-0.02%
2020/09/21	0	0.00	1	10.65	10.55	-1	1,650	-0.06%
2020/09/18	1.2	10.50	1	10.50	10.60	0.2	1,604	0.01%
2020/09/17	0.4	10.40	20	10.62	10.45	-19.7	1,566	-1.25%
2020/09/16	23	10.48	1	10.50	10.50	22	1,537	1.43%
2020/09/15	3.4	10.48	5	10.55	10.65	-1.6	1,445	-0.11%
2020/09/14	0.3	10.20	0	0.00	10.30	0.3	1,391	0.02%
2020/09/11	2	10.35	2.3	10.37	10.10	-0.3	1,313	-0.02%
2020/09/09	0.1	10.50	1	9.95	10.55	-0.9	1,240	-0.07%
2020/09/04	1	10.20	0	0.00	10.25	1	1,054	0.09%
2020/09/03	0	0.00	3	10.15	9.95	-3	1,001	-0.30%
2020/09/01	0	0.00	6	9.09	9.34	-6	841	-0.71%
2020/08/27	0	0.00	1	8.60	8.54	-1	752	-0.13%
2020/08/26	0.5	8.40	0	0.00	8.42	0.5	724	0.07%
2020/08/14	0	0.00	2	7.95	7.77	-2	591	-0.34%
2020/07/23	0	0.00	0	7.29	7.09	0	691	0.00%
2020/06/12	7	7.15	7	7.20	7.25	0	611	0.00%
2020/05/22	0	0.00	5	6.93	6.86	-5	357	-1.40%
2020/05/19	0	0.00	5	6.80	6.89	-5	325	-1.54%
2020/04/07	10	5.21	0	0.00	5.24	10	169	5.89%
2019/11/13	0	0.00	5	7.17	7.17	-5	202	-2.47%
2019/11/05	5	7.30	0	0.00	7.34	5	197	2.53%
2019/10/25	0	0.00	0.4	7.58	7.47	-0.4	196	-0.21%
2019/10/18	0	7.50	0	0.00	7.55	0	185	0.01%
2019/10/03	0.4	7.30	0	0.00	7.37	0.4	180	0.22%
2019/10/02	0	0.00	0.2	7.40	7.27	-0.2	180	-0.10%
2019/10/01	0	0.00	0.2	7.37	7.30	-0.2	181	-0.12%
2019/09/27	0.3	7.40	0	0.00	7.41	0.3	194	0.15%
2019/09/24	5	7.45	0	0.00	7.45	5	196	2.55%
2019/09/23	2	7.47	0	0.00	7.48	2	195	1.02%
2019/09/20	5	7.59	0	0.00	7.58	5	196	2.54%
2019/09/19	0	0.00	1	7.52	7.50	-1	193	-0.52%
2019/09/18	0.5	7.50	0	0.00	7.56	0.5	194	0.26%
2019/09/05	0	0.00	1	7.09	7.18	-1	161	-0.62%
2019/09/02	0.3	7.00	0	0.00	7.02	0.3	153	0.20%
2019/08/28	0	7.00	0	0.00	7.03	0	151	0.00%
2019/08/20	0	0.00	0.1	7.15	7.08	-0.1	153	-0.08%
2019/08/16	0	0.00	1	7.15	7.13	-1	149	-0.67%
2019/08/15	0.5	7.10	0	0.00	7.13	0.5	150	0.36%
2019/08/08	0.2	7.20	0	0.00	7.21	0.2	149	0.13%
2019/08/07	0.1	7.10	0	0.00	7.13	0.1	150	0.07%
2019/07/31	0	0.00	0.1	7.26	7.19	-0.1	146	-0.08%
2019/07/30	0.3	7.20	0	0.00	7.23	0.3	146	0.17%
2019/07/16	0	0.00	1	7.36	7.35	-1	141	-0.71%
2019/07/15	1	7.30	0	0.00	7.34	1	141	0.71%
2019/07/09	0.4	7.30	0	0.00	7.33	0.4	147	0.28%
2019/07/08	0	0.00	0.4	7.48	7.38	-0.4	149	-0.27%
2019/06/28	0	0.00	0.3	7.26	7.19	-0.3	140	-0.19%
2019/06/19	0.1	7.40	1	7.43	7.43	-0.9	137	-0.66%
2019/06/18	0.8	7.40	0	0.00	7.42	0.8	138	0.59%
2019/05/27	0.1	7.50	0	0.00	7.55	0.1	148	0.07%
2019/05/24	0.5	7.43	0	0.00	7.51	0.5	147	0.34%
2019/05/23	0.2	7.40	5	7.45	7.42	-4.9	147	-3.29%
2019/05/22	0	7.50	0	0.00	7.51	0	146	0.00%
2019/05/20	0	7.40	0	0.00	7.44	0	147	0.00%
2019/04/30	5	7.81	0	0.00	7.80	5	153	3.26%
2019/04/29	0	0.00	0.2	7.86	7.78	-0.2	158	-0.13%
2019/04/19	0.1	7.80	0	0.00	7.86	0.1	155	0.04%
2019/04/16	0.2	7.80	0	0.00	7.82	0.2	155	0.10%
2019/04/15	3	7.75	0	0.00	7.88	3	156	1.91%
2019/04/09	0	0.00	0.4	8.60	7.87	-0.4	153	-0.25%
2019/04/03	0	0.00	0.2	7.95	7.88	-0.2	150	-0.13%
2019/03/25	0	0.00	0	8.16	8.08	0	143	-0.01%
2019/03/22	0.1	8.00	0	0.00	8.05	0.1	142	0.10%
2019/03/19	0.1	8.20	0	0.00	8.22	0.1	141	0.04%
2019/03/14	0.3	8.20	0	0.00	8.24	0.3	145	0.21%
2019/03/13	0	0.00	0	8.36	8.28	0	149	0.00%
2019/03/11	0.1	8.20	0	0.00	8.26	0.1	160	0.07%
2019/03/04	0	0.00	0.1	8.30	8.22	-0.1	167	-0.05%
2019/02/14	0	0.00	0.1	8.32	8.24	-0.1	190	-0.04%
2019/02/11	0.1	8.10	0	0.00	8.16	0.1	193	0.07%
2019/01/24	0	0.00	0.1	8.23	8.15	-0.1	201	-0.04%
2019/01/23	0.1	8.10	0	0.00	8.12	0.1	204	0.05%
2019/01/21	8	8.19	8	8.08	8.16	0	211	0.00%
2019/01/18	0	0.00	5	7.86	7.92	-5	210	-2.38%
2018/12/25	0	0.00	0.7	7.95	7.88	-0.7	307	-0.23%
2018/12/22	5.7	8.09	0	0.00	8.08	5.7	310	1.84%
2018/12/17	0	0.00	9	8.14	8.15	-9	422	-2.13%
2018/12/14	9	8.22	0	0.00	8.22	9	427	2.10%
2018/12/07	8	8.19	8	8.20	8.19	0	445	0.00%
2018/11/29	0	0.00	0.2	8.50	8.24	-0.2	461	-0.04%
2018/11/20	0.1	8.30	0	0.00	8.36	0.1	507	0.01%
2018/11/15	0	0.00	0.1	8.59	8.51	-0.1	530	-0.03%
2018/11/12	0.2	9.00	0	0.00	9.09	0.2	537	0.04%
2018/11/07	0.1	8.70	0	0.00	8.79	0.1	567	0.01%
2018/10/30	0	0.00	0.2	8.80	8.02	-0.2	624	-0.03%
2018/10/25	0	0.00	0.4	8.08	8.00	-0.4	626	-0.06%
2018/10/12	0.1	8.90	5	8.98	9.00	-4.9	667	-0.73%
2018/10/09	0	9.80	0	0.00	9.85	0	656	0.00%
2018/10/04	0	0.00	5	10.10	10.10	-5	648	-0.77%
2018/10/03	0.2	10.10	0	0.00	10.20	0.2	647	0.03%
2018/10/02	0	0.00	1	10.40	10.35	-1	646	-0.15%
2018/09/27	1.3	10.60	0	0.00	10.70	1.3	665	0.19%
2018/09/26	7	10.90	2	11.05	10.75	5	667	0.75%
2018/09/14	0	0.00	0.1	10.00	9.95	-0.1	628	-0.01%
2018/09/12	5.1	9.61	5	9.60	9.66	0.1	635	0.01%
2018/09/10	0	0.00	10	9.93	9.58	-10	643	-1.55%
2018/09/06	5	10.40	0	0.00	10.35	5	660	0.76%
2018/09/03	0	0.00	0.1	10.90	10.50	-0.1	812	-0.01%
2018/08/31	0.1	10.40	0	0.00	10.45	0.1	861	0.01%
2018/08/29	20	10.95	20	10.95	10.80	0	869	0.00%
2018/08/27	0	0.00	10	10.65	10.60	-10	867	-1.15%
2018/08/24	10	10.80	0	10.85	10.75	10	872	1.14%
2018/08/23	0	10.40	0	0.00	10.45	0	866	0.00%
2018/08/10	0	0.00	7	11.05	11.05	-7	945	-0.74%
2018/08/09	7	11.10	0	0.00	10.85	7	968	0.72%
2018/08/08	0	0.00	0.1	11.60	10.75	-0.1	981	-0.01%
2018/08/01	0	0.00	0.2	10.80	10.70	-0.2	1,134	-0.02%
2018/07/30	0.2	10.80	0	0.00	10.85	0.2	1,247	0.02%
2018/07/24	0.1	10.40	0	0.00	10.45	0.1	1,501	0.01%
2018/07/18	0	0.00	0.9	10.80	10.60	-0.9	2,455	-0.04%
2018/07/17	0.5	11.00	0	0.00	11.05	0.5	2,485	0.02%
2018/07/12	0	0.00	0.1	10.45	10.35	-0.1	2,609	0.00%
2018/07/10	0	0.00	0.1	10.60	10.50	-0.1	2,679	0.00%
2018/07/09	0.3	10.50	0	0.00	10.60	0.3	2,714	0.01%
2018/07/04	0	0.00	0	10.70	10.60	0	3,064	0.00%
2018/07/02	0.4	11.20	0	0.00	11.30	0.4	3,185	0.01%
2018/06/29	0	0.00	0.1	11.65	11.55	-0.1	3,507	0.00%
2018/06/28	0	0.00	1.1	11.50	11.40	-1.1	3,592	-0.03%
2018/06/27	0	0.00	0.3	11.50	11.40	-0.3	3,655	-0.01%
2018/06/26	0.5	11.30	0	0.00	11.40	0.5	3,720	0.01%
2018/06/21	1	11.85	0	0.00	11.80	1	3,753	0.03%
2018/06/20	0	0.00	0.1	13.00	11.85	-0.1	3,777	0.00%
2018/06/19	0.1	12.00	0	0.00	12.05	0.1	3,825	0.00%
2018/06/13	0	0.00	1	12.55	12.35	-1	3,943	-0.03%
2018/06/12	0	0.00	1.5	12.50	12.35	-1.5	3,966	-0.04%
2018/06/11	2	13.00	1	13.05	12.80	1	3,961	0.03%
2018/06/08	0.5	12.40	0	0.00	12.45	0.5	3,906	0.01%
2018/06/04	0	0.00	1	12.00	11.90	-1	4,233	-0.02%
2018/06/01	2	11.80	0	11.85	11.75	2	4,377	0.05%
2018/05/31	0	11.70	0	0.00	11.75	0	4,498	0.00%
2018/05/30	0	11.70	0	0.00	11.75	0	4,754	0.00%
2018/05/22	2	12.05	2.5	12.03	12.00	-0.5	6,672	-0.01%
2018/05/21	0.5	11.90	0	0.00	11.95	0.5	6,720	0.01%
2018/05/17	0	0.00	0.3	12.25	12.15	-0.3	6,883	0.00%
2018/05/16	2	11.80	0	0.00	11.75	2	6,946	0.03%
2018/05/08	0	0.00	0.1	12.90	12.80	-0.1	7,632	0.00%
2018/05/07	10.4	13.39	0	0.00	13.30	10.4	7,644	0.14%
2018/05/04	1	13.10	0.2	13.50	13.05	0.8	7,676	0.01%
2018/05/03	0	0.00	1.3	13.65	13.55	-1.3	7,919	-0.02%
2018/05/02	1.3	14.00	1	13.75	14.10	0.3	8,086	0.00%
2018/04/30	0	0.00	22.6	13.92	13.70	-22.6	8,035	-0.28%
2018/04/27	5.2	13.96	102	13.99	13.85	-96.8	7,987	-1.21%	大賣/
2018/04/26	23	14.06	21	13.78	13.65	2	7,858	0.03%
2018/04/25	9	13.74	85	14.36	14.30	-76	7,814	-0.97%
2018/04/24	188.5	13.57	46	13.65	13.35	142.5	7,557	1.88%	大買/鉅額交易
2018/04/23	40.2	13.39	10	13.65	13.15	30.2	7,461	0.40%
2018/04/20	10	13.20	4	13.43	13.50	6	7,480	0.08%
2018/04/19	2.5	13.26	0	0.00	13.15	2.5	7,561	0.03%
2018/04/18	0.2	12.80	0	0.00	12.85	0.2	7,714	0.00%
2018/04/17	2.2	12.96	3	12.73	12.65	-0.8	7,793	-0.01%
2018/04/16	0	0.00	0.2	12.95	12.80	-0.2	7,765	0.00%
2018/04/13	0.8	12.90	0	0.00	13.05	0.8	7,750	0.01%
2018/04/12	0	0.00	1	13.35	13.35	-1	7,730	-0.01%
2018/04/11	3.5	13.51	3	13.90	13.65	0.5	7,693	0.01%
2018/04/10	0	0.00	10	13.60	12.80	-10	7,487	-0.13%
2018/04/09	0	0.00	6	12.94	13.00	-6	7,448	-0.08%
2018/04/03	11	13.00	17	13.03	13.10	-6	7,391	-0.08%
2018/04/02	20.5	13.45	48	13.18	13.45	-27.5	7,332	-0.38%
2018/03/31	10	12.75	20	13.10	12.60	-10	7,041	-0.14%
2018/03/30	40	12.40	1	12.50	12.50	39	6,960	0.56%
2018/03/29	12	12.05	0	0.00	12.05	12	6,904	0.17%
2018/03/28	0	0.00	0.5	11.70	11.60	-0.5	6,840	-0.01%
2018/03/26	1	11.50	0	0.00	11.80	1	6,808	0.01%
2018/03/22	2.4	12.01	0	0.00	11.90	2.4	6,747	0.04%
2018/03/20	0.5	12.70	0	0.00	12.80	0.5	6,644	0.01%
2018/03/19	30	12.55	30	12.50	12.50	0	6,562	0.00%
2018/03/16	30	12.75	30	12.80	12.80	0	6,516	0.00%
2018/03/14	12	13.51	2	13.35	13.35	10	6,445	0.16%
2018/03/12	14	13.45	6	13.67	13.70	8	6,297	0.13%
2018/03/08	8	12.97	7	12.95	12.95	1	6,066	0.02%
2018/03/07	40	13.03	41.2	12.99	13.00	-1.2	5,993	-0.02%
2018/03/06	1	13.60	0	0.00	13.60	1	5,837	0.02%
2018/03/05	2.5	14.54	3	13.87	13.55	-0.5	5,705	-0.01%
2018/03/02	76	15.62	87	15.57	14.55	-11	5,437	-0.20%
2018/03/01	32	14.72	32	14.94	15.50	0	4,775	0.00%
2018/02/27	11.5	14.17	2	14.05	14.10	9.5	4,383	0.22%
2018/02/26	0	0.00	6	14.24	14.20	-6	4,205	-0.14%
2018/02/23	0	0.00	52	13.50	13.80	-52	3,728	-1.39%
2018/02/22	52	12.55	0	0.00	12.55	52	3,587	1.45%
2018/02/21	2.8	11.42	1	11.45	11.45	1.8	3,430	0.05%
2018/02/12	3	11.60	7	11.41	11.40	-4	3,362	-0.12%
2018/02/09	6.2	11.38	21	11.62	11.55	-14.8	3,286	-0.45%
2018/02/08	13	11.65	0	0.00	11.30	13	3,151	0.41%
2018/02/07	2	11.25	2	11.20	11.20	0	3,053	0.00%
2018/02/06	6	12.10	8	11.00	10.80	-2	2,965	-0.07%
2018/02/05	11	11.61	21	11.97	11.75	-10	2,767	-0.36%
2018/02/02	1.2	11.30	0	0.00	11.35	1.2	2,566	0.05%
2018/02/01	4	11.65	3.8	11.76	11.40	0.2	2,522	0.01%
2018/01/31	15.4	11.76	4	11.69	11.65	11.4	2,427	0.47%
2018/01/30	1	11.40	0	0.00	10.90	1	2,163	0.05%
2018/01/29	3.1	11.86	10	12.00	11.85	-6.9	2,090	-0.33%
2018/01/26	20.5	12.30	9	11.97	12.25	11.5	2,002	0.57%
2018/01/25	7	11.35	0	0.00	11.95	7	1,700	0.41%
2018/01/24	0.2	10.80	0	0.00	10.90	0.2	1,459	0.01%
2018/01/23	0.4	11.00	2	11.20	11.05	-1.6	1,413	-0.12%
2018/01/22	1.5	11.15	1	11.40	11.40	0.5	1,389	0.04%
2018/01/19	1.5	11.60	52	11.81	11.65	-50.5	1,318	-3.83%
2018/01/18	0	0.00	0.3	11.40	11.30	-0.3	1,118	-0.03%
2018/01/17	0	0.00	1	11.95	11.70	-1	1,062	-0.09%
2018/01/16	1.5	11.30	10	11.10	11.40	-8.5	941	-0.90%
2018/01/15	10	11.50	0	0.00	11.40	10	879	1.14%
2018/01/12	0	0.00	5	10.75	11.05	-5	738	-0.68%
2018/01/11	55	10.05	0	0.00	10.05	55	522	10.52%
2018/01/10	0	0.00	1	9.25	9.16	-1	418	-0.24%
2018/01/09	0	0.00	6	9.01	9.00	-6	405	-1.48%
2018/01/08	0	0.00	1	9.07	9.07	-1	389	-0.26%
2018/01/05	1.5	9.00	0	0.00	9.04	1.5	372	0.40%
2018/01/04	6.2	9.12	0	0.00	9.20	6.2	359	1.72%
2018/01/03	0	0.00	10	8.85	9.00	-10	338	-2.96%
2018/01/02	1.5	8.68	1	8.77	8.73	0.5	282	0.18%