威致 (2028)-玉山-台南券商分點個股進出

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

威致

(2028)

可現股當沖

股價
27.20
漲跌
▼0.25
漲幅
-0.91%
成交量
647張
產業
上市鋼鐵類股
308人加入追蹤

立即追蹤
本地時間:13:30

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

威致 (2028)籌碼相關－玉山-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

玉山-台南券商分點個股進出
玉山-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
2024/04/24	0.4	27.35	0	0.00	27.20	0.4	684	0.05%
2024/04/19	0	0.00	1	28.00	28.05	-1	664	-0.15%
2024/04/18	0.3	28.07	1.6	28.82	28.40	-1.4	634	-0.21%
2024/04/17	0	26.55	0.4	26.90	26.80	-0.4	586	-0.07%
2024/04/16	1.5	26.26	0.6	26.37	26.30	0.9	584	0.15%
2024/04/15	4.3	27.60	0	0.00	27.15	4.3	577	0.74%
2024/04/12	0.1	27.43	0	0.00	27.40	0.1	564	0.02%
2024/04/11	0.4	28.30	0	0.00	28.25	0.4	547	0.08%
2024/04/10	1.3	28.66	11	28.73	28.60	-9.7	546	-1.77%
2024/04/09	51.8	28.89	30.6	28.75	29.60	21.2	511	4.14%
2024/04/08	18	27.77	9	27.61	27.60	9	342	2.63%
2024/04/03	1.5	26.00	8.1	26.39	25.75	-6.6	304	-2.18%
2024/03/28	0	26.00	0.3	26.00	25.75	-0.3	333	-0.08%
2024/03/27	0.1	25.76	0.3	25.84	25.90	-0.2	341	-0.05%
2024/03/26	1	25.30	4.5	25.54	25.55	-3.5	353	-1.00%
2024/03/21	0	0.00	2	25.35	25.25	-2	578	-0.35%
2024/03/20	0	0.00	10	25.10	25.00	-10	601	-1.66%
2024/03/19	10	25.70	0	0.00	25.65	10	594	1.68%
2024/03/15	7	26.31	0	0.00	26.10	7	586	1.19%
2024/03/14	2	25.70	0	0.00	26.45	2	577	0.35%
2024/03/13	26	24.92	0	0.00	24.90	26	544	4.77%
2024/03/12	71	25.09	0	0.00	25.00	71	543	13.07%
2024/03/08	0	0.00	2	24.93	25.00	-2	539	-0.37%
2024/03/06	0	27.90	0	0.00	25.60	0	536	0.00%
2024/03/04	0	0.00	1	25.35	25.40	-1	536	-0.19%
2024/02/29	1	25.80	0	0.00	26.00	1	534	0.19%
2024/02/27	0	0.00	1	25.50	26.05	-1	528	-0.19%
2024/02/26	0	0.00	10	24.60	24.85	-10	514	-1.94%
2024/02/20	7	25.30	2	25.22	24.95	5	513	0.97%
2024/02/19	4	25.50	0	0.00	25.70	4	512	0.78%
2024/02/16	6.2	25.09	1	25.30	25.30	5.2	511	1.02%
2024/02/15	0	0.00	2	24.48	24.70	-2	507	-0.39%
2024/02/05	0	0.00	0	26.20	24.65	0	506	0.00%
2024/02/01	0	0.00	1	24.25	24.20	-1	504	-0.20%
2024/01/31	0	0.00	0.2	25.50	24.15	-0.2	504	-0.04%
2024/01/29	1	24.20	1	24.25	24.25	0	503	0.00%
2024/01/26	0	0.00	1.4	24.21	24.30	-1.4	502	-0.27%
2024/01/25	0	0.00	0	24.50	24.10	0	502	0.00%
2024/01/24	1	24.30	0.6	24.42	24.15	0.4	502	0.07%
2024/01/19	0.2	23.75	3	23.65	23.65	-2.8	500	-0.56%
2024/01/17	2	23.85	2	24.01	23.65	0	498	0.00%
2024/01/16	2	24.40	0	25.15	24.40	2	494	0.40%
2024/01/15	0.2	25.00	0	0.00	25.00	0.2	492	0.04%
2024/01/12	1	25.10	0	0.00	25.05	1	493	0.20%
2024/01/11	0	0.00	1	24.95	24.90	-1	495	-0.20%
2024/01/10	3	24.88	2.4	25.06	24.85	0.6	494	0.12%
2024/01/09	1	25.35	0.8	25.53	25.30	0.2	490	0.04%
2024/01/04	5	26.28	5.1	26.56	26.70	-0.1	487	-0.02%
2024/01/03	1	25.80	0	0.00	25.80	1	475	0.21%
2024/01/02	5	26.17	1.9	26.20	25.95	3.1	471	0.66%
2023/12/29	2	26.40	1.2	26.47	26.25	0.8	468	0.18%
2023/12/28	2	26.50	0.8	26.73	26.55	1.2	467	0.25%
2023/12/27	0	0.00	1	27.15	26.85	-1	460	-0.22%
2023/12/25	7.2	27.83	14.3	27.62	27.45	-7.1	449	-1.59%
2023/12/22	2.4	26.53	1.9	26.73	26.25	0.5	408	0.13%
2023/12/21	12.1	27.08	8.6	27.48	26.95	3.4	400	0.85%
2023/12/20	129.3	27.58	111.1	27.25	27.25	18.2	386	4.71%	大買/大賣/
2023/12/19	5	26.77	5.6	26.71	26.80	-0.6	338	-0.18%
2023/12/18	14	27.52	50	28.09	27.50	-36	288	-12.48%
2023/12/15	0	0.00	15.2	26.25	26.25	-15.2	156	-9.66%
2023/12/14	0	0.00	10	23.96	23.90	-10	133	-7.47%
2023/11/24	0	0.00	1	24.10	24.00	-1	171	-0.58%
2023/11/17	1	23.80	0	0.00	23.80	1	171	0.58%
2023/11/16	0	0.00	4	23.85	23.95	-4	171	-2.33%
2023/11/15	0	23.00	2	23.10	23.30	-2	172	-1.14%
2023/11/07	2	23.05	0	0.00	22.90	2	187	1.07%
2023/10/23	0	0.00	0.2	22.35	22.25	-0.2	270	-0.09%
2023/10/20	1	21.95	0.8	22.13	22.35	0.2	273	0.09%
2023/10/19	30	22.20	0	0.00	22.10	30	274	10.92%
2023/10/17	1	22.50	1	22.66	22.65	0	275	0.00%
2023/10/11	0.1	23.14	0	22.99	22.75	0.1	275	0.04%
2023/10/06	3	23.08	0	0.00	22.95	3	275	1.09%
2023/10/05	1	23.05	0	0.00	23.05	1	276	0.36%
2023/09/26	0	0.00	0.1	24.45	24.55	-0.1	276	-0.04%
2023/09/21	0.2	24.60	0	0.00	24.45	0.2	280	0.05%
2023/09/15	0	0.00	4	25.33	25.20	-4	277	-1.44%
2023/09/13	0	0.00	4	23.90	24.10	-4	262	-1.52%
2023/09/11	1	23.50	0	0.00	23.60	1	278	0.36%
2023/08/31	0	0.00	1.2	23.81	23.95	-1.2	299	-0.41%
2023/08/30	1.1	23.49	2	23.63	23.40	-0.8	305	-0.27%
2023/08/29	0	0.00	3	23.20	23.25	-3	306	-0.98%
2023/08/28	0	0.00	1	23.55	23.35	-1	307	-0.33%
2023/08/24	0	0.00	1	23.40	23.60	-1	309	-0.32%
2023/08/22	2	23.40	0	0.00	23.55	2	318	0.63%
2023/08/18	0	0.00	0.5	23.91	24.05	-0.5	321	-0.15%
2023/08/17	4	23.30	0.5	23.71	23.45	3.5	322	1.09%
2023/08/16	3	23.48	0	0.00	23.50	3	323	0.93%
2023/08/15	3	23.65	0	0.00	23.70	3	320	0.94%
2023/08/14	1	23.80	0	0.00	23.80	1	320	0.31%
2023/08/11	0	0.00	0.2	24.00	24.20	-0.2	321	-0.05%
2023/08/08	0.3	25.30	0	0.00	24.80	0.3	319	0.09%
2023/08/04	1	25.45	0	0.00	25.65	1	314	0.32%
2023/08/02	3	25.17	2	25.55	25.00	1	304	0.33%
2023/08/01	3	24.67	2	24.85	24.85	1	281	0.36%
2023/07/28	0	0.00	2	24.60	24.50	-2	275	-0.73%
2023/07/26	5	24.74	0	0.00	24.50	5	271	1.84%
2023/07/25	2	23.78	0	0.00	23.95	2	257	0.78%
2023/07/24	3	23.88	0	0.00	23.90	3	255	1.17%
2023/07/20	0	0.00	4	24.40	24.40	-4	264	-1.51%
2023/07/18	1	23.90	0	0.00	24.20	1	270	0.37%
2023/07/13	4	23.75	0	0.00	23.90	4	275	1.45%
2023/07/12	1	23.90	20	24.00	23.95	-19	276	-6.88%
2023/07/11	1	23.85	0	0.00	23.95	1	280	0.36%
2023/07/10	1	23.90	0	0.00	23.95	1	284	0.35%
2023/07/07	3	23.65	1	23.84	24.05	2	290	0.69%
2023/07/05	2	23.98	0	0.00	24.10	2	287	0.70%
2023/07/04	6	24.06	0	0.00	24.10	6	283	2.11%
2023/06/30	3	24.12	0	0.00	24.05	3	284	1.05%
2023/06/29	11	24.35	1	24.55	24.25	10	284	3.52%
2023/06/28	3	24.60	0	0.00	24.60	3	283	1.06%
2023/06/27	2	24.43	4	24.55	24.85	-2	282	-0.71%
2023/06/26	1	24.00	0	0.00	24.40	1	279	0.36%
2023/06/20	2	24.13	0	0.00	24.10	2	283	0.70%
2023/06/19	2	24.40	0	0.00	24.35	2	286	0.70%
2023/06/16	2	24.10	1	24.05	24.45	1	286	0.35%
2023/06/15	3	24.20	2	24.37	24.15	1	280	0.36%
2023/06/14	2	24.78	1	24.91	24.75	1	275	0.36%
2023/06/13	12	25.17	0	0.00	24.95	12	286	4.19%
2023/06/09	1	26.60	0	0.00	26.65	1	290	0.34%
2023/06/08	3	26.60	0	0.00	26.85	3	304	0.98%
2023/06/05	8	26.86	11	26.86	26.70	-3	323	-0.93%
2023/05/29	181	26.05	0	0.00	25.85	181	345	52.40%	大買/鉅額交易
2023/05/26	55	26.45	0	0.00	26.20	55	345	15.91%
2023/05/23	0	0.00	1	26.30	26.75	-1	362	-0.28%
2023/05/22	0	0.00	1	26.10	26.25	-1	368	-0.27%
2023/05/19	0	0.00	3.2	25.65	25.85	-3.2	376	-0.85%
2023/05/08	1	25.70	1	25.83	25.65	0	464	0.00%
2023/05/04	2	25.70	0.9	25.86	26.00	1.1	506	0.22%
2023/05/03	1	26.15	3.1	26.18	25.90	-2.1	546	-0.38%
2023/04/28	0	0.00	2	26.25	26.30	-2	635	-0.31%
2023/04/26	1	25.30	1	25.40	26.15	0	702	0.00%
2023/04/25	1	25.60	0	0.00	25.50	1	716	0.14%
2023/04/24	1	26.35	0.6	26.30	26.05	0.5	784	0.06%
2023/04/21	1.1	26.57	1.5	27.09	26.25	-0.4	810	-0.04%
2023/04/20	1	26.95	0.1	28.40	26.85	0.9	836	0.11%
2023/04/13	0	0.00	3	28.15	28.10	-3	882	-0.34%
2023/04/07	1	27.20	0	0.00	27.30	1	987	0.10%
2023/03/30	0	0.00	1	27.55	27.60	-1	1,244	-0.08%
2023/03/29	1	27.50	0	0.00	27.60	1	1,333	0.07%
2023/03/24	1	27.60	0	0.00	27.75	1	1,419	0.07%
2023/03/22	1	27.80	0	0.00	27.75	1	1,595	0.06%
2023/03/17	0	0.00	3	27.90	28.15	-3	1,707	-0.18%
2023/03/16	2	27.50	4	27.54	27.55	-2	1,706	-0.12%
2023/03/15	0	0.00	3	28.65	28.60	-3	1,696	-0.18%
2023/03/08	0	0.00	1	29.20	29.15	-1	1,724	-0.06%
2023/03/07	10	29.05	5	29.10	29.05	5	1,724	0.29%
2023/03/06	2	28.80	9	29.00	28.90	-7	1,723	-0.41%
2023/03/03	6	28.79	0	0.00	28.80	6	1,733	0.35%
2023/03/02	9	28.34	0	0.00	28.80	9	1,742	0.52%
2023/02/24	1	28.80	2	28.85	28.70	-1	1,733	-0.06%
2023/02/23	5	28.95	5	29.10	29.15	0	1,727	0.00%
2023/02/22	1	28.65	1	28.76	28.50	0	1,725	0.00%
2023/02/21	4	29.20	0	0.00	29.00	4	1,722	0.23%
2023/02/20	2	29.30	2	29.40	29.45	0	1,745	0.00%
2023/02/17	1	29.15	1	29.15	29.40	0	1,762	0.00%
2023/02/14	1	28.35	1	28.35	28.35	0	1,767	0.00%
2023/02/10	6	28.76	6	28.25	28.20	0	1,764	0.00%
2023/02/09	3	29.07	0	0.00	28.85	3	1,763	0.17%
2023/02/07	2	29.40	1	29.35	29.75	1	1,737	0.06%
2023/02/06	3	29.18	1	29.35	29.35	2	1,730	0.12%
2023/02/03	2	30.10	0	0.00	29.60	2	1,717	0.12%
2023/02/02	3	30.35	0	0.00	30.80	3	1,691	0.18%
2023/02/01	6	30.85	0	0.00	30.80	6	1,678	0.36%
2023/01/31	0	0.00	2	30.48	30.95	-2	1,639	-0.12%
2023/01/30	2	29.60	1	30.00	29.80	1	1,591	0.06%
2023/01/17	6	29.35	9	29.19	29.40	-3	1,554	-0.19%
2023/01/16	60	29.40	60	28.65	28.65	0	1,516	0.00%
2023/01/13	1	28.50	0	0.00	28.70	1	1,491	0.07%
2023/01/12	0	0.00	6	28.80	28.80	-6	1,481	-0.41%
2023/01/11	0	0.00	8	28.55	28.55	-8	1,409	-0.57%
2023/01/09	6	27.81	2	27.15	27.80	4	1,357	0.29%
2023/01/06	1	27.20	0	0.00	27.20	1	1,347	0.07%
2023/01/05	1	27.40	0	0.00	27.35	1	1,351	0.07%
2023/01/04	0	0.00	9	27.90	27.55	-9	1,342	-0.67%
2022/12/30	1	27.75	34	28.57	27.65	-33	1,316	-2.51%
2022/12/29	6	27.38	0	0.00	27.35	6	1,288	0.47%
2022/12/28	21	28.87	30.7	28.99	28.20	-9.7	1,275	-0.76%
2022/12/27	4.1	28.07	1	28.35	28.35	3.1	1,237	0.25%
2022/12/26	7	28.64	10.4	29.08	28.20	-3.4	1,227	-0.28%
2022/12/23	15	29.34	29	29.28	29.20	-14	1,204	-1.16%
2022/12/22	13	30.17	32.8	31.03	29.00	-19.8	1,142	-1.74%
2022/12/21	2	28.30	5	29.07	29.35	-3	982	-0.31%
2022/12/20	11	26.95	0	0.00	26.70	11	895	1.23%
2022/12/19	3	26.88	0	0.00	26.55	3	867	0.35%
2022/12/16	0	0.00	2	27.40	27.35	-2	853	-0.23%
2022/12/15	2	28.13	5	28.16	27.40	-3	830	-0.36%
2022/12/14	5	27.04	0	0.00	26.40	5	740	0.68%
2022/12/13	0	0.00	12	27.88	28.10	-12	660	-1.82%
2022/12/09	0	0.00	10	25.00	25.15	-10	586	-1.71%
2022/12/07	10	25.40	0	0.00	25.20	10	586	1.70%
2022/12/05	0	0.00	12	26.45	26.25	-12	584	-2.05%
2022/12/02	1	25.75	1	26.00	25.45	0	577	0.00%
2022/11/30	0	0.00	1	24.75	25.20	-1	616	-0.16%
2022/11/29	0	0.00	9	24.53	24.60	-9	613	-1.47%
2022/11/25	3	24.90	1	24.25	24.50	2	617	0.32%
2022/11/18	1	24.35	0	0.00	24.25	1	625	0.16%
2022/11/16	21	25.94	21	25.19	25.00	0	661	0.00%
2022/11/15	0	24.95	0	0.00	25.40	0	651	0.00%
2022/11/14	0	0.00	3	24.55	24.80	-3	661	-0.45%
2022/11/03	8	22.00	0	0.00	22.10	8	1,222	0.65%
2022/10/31	1	21.85	0	0.00	21.85	1	1,235	0.08%
2022/10/17	1	22.10	1	22.75	22.95	0	1,549	0.00%
2022/10/14	0	0.00	1	23.15	22.90	-1	1,550	-0.06%
2022/10/13	1	22.41	2	22.35	22.20	-1	1,565	-0.06%
2022/10/12	1	23.85	1	23.80	23.90	0	1,573	0.00%
2022/10/06	0	24.85	0	0.00	24.45	0	1,596	0.00%
2022/10/03	0	22.80	0	0.00	23.30	0	1,599	0.00%
2022/09/29	1	22.70	1	22.80	22.75	0	1,615	0.00%
2022/09/28	0	0.00	3	22.65	22.30	-3	1,622	-0.18%
2022/09/27	2	23.30	0	0.00	23.55	2	1,635	0.12%
2022/09/26	3	23.57	4	23.30	23.40	-1	1,650	-0.06%
2022/09/23	2	25.48	0	0.00	24.90	2	1,663	0.12%
2022/09/22	1	25.00	29	24.90	25.05	-28	1,674	-1.67%
2022/09/21	0	0.00	1	25.40	25.45	-1	1,677	-0.06%
2022/09/19	9	26.58	46	26.34	25.85	-37	1,687	-2.19%
2022/09/15	0	0.00	10	25.80	25.60	-10	1,674	-0.60%
2022/09/14	10	25.35	10	25.50	25.60	0	1,718	0.00%
2022/09/13	0	0.00	1	26.00	26.00	-1	1,778	-0.06%
2022/09/12	10	26.30	3	26.35	26.35	7	1,789	0.39%
2022/09/08	13	26.39	4	26.50	26.50	9	1,794	0.50%
2022/09/07	37	26.01	6	25.68	25.55	31	1,783	1.74%
2022/09/06	0	0.00	2	25.55	25.35	-2	1,743	-0.11%
2022/09/05	1	25.60	1.2	25.38	25.40	-0.2	1,749	-0.01%
2022/09/02	12	26.28	2	25.98	26.00	10	1,752	0.57%
2022/09/01	1	26.20	1	26.45	26.05	0	1,762	0.00%
2022/08/31	0	0.00	1	26.65	26.65	-1	1,753	-0.06%
2022/08/29	0	0.00	10	26.15	26.40	-10	1,745	-0.57%
2022/08/26	0	0.00	5	27.25	27.30	-5	1,738	-0.29%
2022/08/25	1	27.25	0	0.00	27.25	1	1,732	0.06%
2022/08/24	1	27.55	1.2	27.79	27.35	-0.2	1,724	-0.01%
2022/08/23	1	27.20	0.3	27.35	26.95	0.7	1,699	0.04%
2022/08/22	5	27.34	0.5	27.35	27.40	4.5	1,684	0.27%
2022/08/19	10	28.00	5	27.95	28.00	5	1,665	0.30%
2022/08/18	28	28.52	25	28.49	28.35	3	1,632	0.18%
2022/08/17	39	27.65	16	28.51	27.50	23	1,485	1.55%
2022/08/16	24	26.95	1	26.50	27.15	23	1,402	1.64%
2022/08/15	33	25.73	37	27.01	27.20	-4	1,347	-0.30%
2022/08/12	9	24.83	7	24.73	25.20	2	1,155	0.17%
2022/08/09	0.2	22.65	0	0.00	22.90	0.2	1,068	0.02%
2022/08/08	0	0.00	0.2	25.00	22.50	-0.2	1,073	-0.02%
2022/08/05	0	0.00	9	22.88	22.90	-9	1,080	-0.83%
2022/08/04	0	0.00	0.2	22.65	22.45	-0.2	1,097	-0.02%
2022/08/03	1	23.35	1	23.10	23.30	0	1,091	0.00%
2022/08/02	7	25.46	19	25.11	24.60	-12	1,058	-1.13%
2022/08/01	0	0.00	2	24.00	24.00	-2	854	-0.23%
2022/07/28	1	22.00	0	0.00	21.80	1	857	0.12%
2022/07/25	1	22.95	0	0.00	22.75	1	878	0.11%
2022/07/21	3	22.70	3	22.40	22.70	0	915	0.00%
2022/07/20	1	22.55	0	0.00	22.55	1	947	0.11%
2022/07/19	0	0.00	1	22.25	22.55	-1	961	-0.10%
2022/07/13	0	0.00	1	20.80	20.80	-1	1,044	-0.10%
2022/07/12	2	20.50	0	0.00	20.65	2	1,117	0.18%
2022/07/11	3	21.85	1	21.90	21.80	2	1,322	0.15%
2022/07/07	6	21.10	0	0.00	21.85	6	1,597	0.38%
2022/07/05	3.1	21.89	0	0.00	22.30	3.1	1,852	0.17%
2022/07/04	0	0.00	3	24.65	24.55	-3	1,838	-0.16%
2022/07/01	5	24.38	1	24.55	23.70	4	1,840	0.22%
2022/06/30	13	25.13	0	0.00	24.85	13	1,824	0.71%
2022/06/28	4	26.64	0	0.00	27.00	4	1,818	0.22%
2022/06/27	0	0.00	2	27.93	27.85	-2	1,826	-0.11%
2022/06/24	2	27.05	3	27.13	27.10	-1	1,830	-0.05%
2022/06/23	2	26.78	4	26.69	26.60	-2	1,852	-0.11%
2022/06/22	9	27.66	5	27.95	27.00	4	1,848	0.22%
2022/06/21	1	28.20	2	28.63	28.80	-1	1,827	-0.05%
2022/06/20	1	27.09	0	0.00	26.20	1	1,782	0.06%
2022/06/17	1	28.15	0	0.00	28.15	1	1,815	0.06%
2022/06/16	0.1	29.00	3	29.25	28.65	-3	1,940	-0.15%
2022/06/13	4	30.18	0	0.00	30.05	4	1,931	0.21%
2022/06/10	3	31.45	0	0.00	31.50	3	1,933	0.16%
2022/06/09	1	32.75	1	32.84	32.70	0	1,931	0.00%
2022/06/07	1	32.95	0	0.00	32.95	1	1,969	0.05%
2022/06/02	3	32.70	0	0.00	32.65	3	2,054	0.15%
2022/06/01	5.1	33.05	0	0.00	33.05	5.1	2,149	0.24%
2022/05/31	1	33.00	0	0.00	33.00	1	2,185	0.05%
2022/05/30	0	0.00	2	33.55	33.50	-2	2,205	-0.09%
2022/05/26	0.1	32.95	0	0.00	32.30	0.1	2,361	0.00%
2022/05/24	1	33.45	0	0.00	32.70	1	2,404	0.04%
2022/05/23	0	0.00	2	33.58	33.45	-2	2,434	-0.08%
2022/05/20	0	0.00	1	33.25	33.15	-1	2,580	-0.04%
2022/05/19	2	32.08	0	0.00	32.75	2	2,748	0.07%
2022/05/18	0	0.00	0.3	34.80	33.35	-0.3	2,740	-0.01%
2022/05/16	3	32.50	3	32.70	32.40	0	2,740	0.00%
2022/05/12	0	0.00	4	32.33	32.00	-4	2,738	-0.15%
2022/05/11	3	33.47	4	33.65	33.50	-1	2,721	-0.04%
2022/05/10	8	33.34	5	34.07	34.10	3	2,726	0.11%
2022/05/09	30	34.93	1.2	34.18	34.05	28.8	2,725	1.06%
2022/05/06	5	36.05	0	0.00	36.00	5	2,724	0.18%
2022/05/05	10	37.60	0	0.00	37.35	10	2,722	0.37%
2022/05/04	2	37.00	0	0.00	36.80	2	2,723	0.07%
2022/05/03	3	36.80	1	36.98	37.10	2	2,733	0.07%
2022/04/29	52	37.64	0	0.00	37.20	52	2,742	1.90%
2022/04/28	2	37.25	2	37.50	37.05	0	2,762	0.00%
2022/04/27	8	37.52	0	0.00	37.30	8	2,761	0.29%
2022/04/26	2.1	38.41	0.8	38.48	37.95	1.3	2,745	0.05%
2022/04/25	14	39.64	12	39.32	39.45	2	2,733	0.07%
2022/04/22	1	41.70	0	0.00	41.60	1	2,711	0.04%
2022/04/21	3	42.53	0	0.00	41.80	3	2,727	0.11%
2022/04/20	4	42.95	0	0.00	42.80	4	2,758	0.15%
2022/04/19	1	43.95	6	43.60	43.60	-5	2,754	-0.18%
2022/04/18	7	45.61	5.9	44.38	43.80	1.1	2,754	0.04%
2022/04/15	8	47.56	31.1	47.34	46.20	-23.1	2,730	-0.85%
2022/04/14	20	46.03	45	47.06	46.20	-25	2,528	-0.99%
2022/04/13	6	44.56	6.1	44.92	45.20	-0.1	2,377	0.00%
2022/04/12	4	44.12	20.4	44.37	43.95	-16.4	2,289	-0.71%
2022/04/11	1	41.65	12	41.42	41.35	-11	2,073	-0.53%
2022/04/08	1	40.60	5	40.30	40.80	-4	2,058	-0.19%
2022/04/07	3	40.27	1	40.70	40.00	2	2,068	0.10%
2022/04/06	1	41.50	0	0.00	41.50	1	2,063	0.05%
2022/04/01	0	0.00	2	42.03	41.95	-2	2,069	-0.10%
2022/03/31	0	0.00	2	42.20	41.75	-2	2,082	-0.10%
2022/03/30	1	41.80	2	42.25	42.00	-1	2,102	-0.05%
2022/03/29	2.2	41.92	0	0.00	42.00	2.2	2,108	0.11%
2022/03/25	0	0.00	2	41.90	42.00	-2	2,167	-0.09%
2022/03/24	0	0.00	2	42.43	41.80	-2	2,261	-0.09%
2022/03/23	6.7	41.86	1	42.05	42.05	5.7	2,477	0.23%
2022/03/22	5.4	41.78	2	41.93	42.00	3.4	2,510	0.14%
2022/03/21	17.5	42.16	22	42.03	41.75	-4.5	2,532	-0.18%
2022/03/18	1	40.10	0	42.20	40.10	1	2,581	0.04%
2022/03/17	3	39.97	1	40.10	40.10	2	2,712	0.07%
2022/03/16	3	39.87	3	39.30	39.50	0	2,864	0.00%
2022/03/15	1	40.05	7	40.41	40.05	-6	2,964	-0.20%
2022/03/14	2.2	41.20	3	41.28	41.40	-0.8	3,395	-0.02%
2022/03/11	2	40.70	4	41.00	40.65	-2	3,477	-0.06%
2022/03/10	4.1	39.97	0	0.00	39.80	4.1	3,491	0.12%
2022/03/09	5	39.72	0	0.00	39.80	5	3,513	0.14%
2022/03/08	5	41.14	9.2	41.72	39.60	-4.2	3,533	-0.12%
2022/03/07	5	42.36	11	42.65	41.80	-6	3,482	-0.17%
2022/03/04	14	42.19	10	41.60	41.65	4	3,417	0.12%
2022/03/03	0	0.00	1	41.60	41.80	-1	3,410	-0.03%
2022/03/02	3.5	41.13	5	42.08	41.80	-1.5	3,450	-0.04%
2022/03/01	31	43.39	66	42.40	41.00	-35	3,722	-0.94%
2022/02/25	2	39.78	1	40.50	40.00	1	3,725	0.03%
2022/02/24	7	39.66	9	39.31	39.15	-2	3,791	-0.05%
2022/02/23	1	40.85	13	41.44	41.05	-12	3,790	-0.32%
2022/02/22	73	41.19	23	41.31	40.90	50	3,777	1.32%
2022/02/21	35.4	39.71	35.4	41.78	42.60	0	3,651	0.00%
2022/02/16	2	38.23	0	0.00	38.35	2	3,615	0.06%
2022/02/14	2	38.03	0	0.00	37.85	2	4,007	0.05%
2022/02/10	1	38.75	3	39.25	39.20	-2	4,127	-0.05%
2022/02/09	8	39.04	16	38.54	38.85	-8	4,161	-0.19%
2022/02/08	3	38.62	1	38.35	38.70	2	4,157	0.05%
2022/02/07	0	0.00	5	37.50	37.95	-5	4,168	-0.12%
2022/01/26	1	36.40	10	36.11	36.05	-9	4,179	-0.22%
2022/01/25	2	36.25	3.2	36.83	36.25	-1.2	4,197	-0.03%
2022/01/24	1	35.95	0	0.00	36.80	1	4,192	0.02%
2022/01/21	2	37.53	7	37.60	37.10	-5	4,191	-0.12%
2022/01/20	0.1	36.85	3	37.12	37.45	-2.9	4,165	-0.07%
2022/01/19	1.1	36.23	1	36.30	36.35	0.1	4,152	0.00%
2022/01/18	0	0.00	2	37.23	36.55	-2	4,156	-0.05%
2022/01/17	16	36.22	1	36.50	36.90	15	4,149	0.36%
2022/01/14	22	36.60	1	36.70	36.60	21	4,176	0.50%
2022/01/13	1	38.55	3	38.47	38.15	-2	4,153	-0.05%
2022/01/12	6	37.88	3	37.05	37.35	3	4,108	0.07%
2022/01/11	3.2	38.39	6	39.03	37.95	-2.9	4,095	-0.07%
2022/01/10	9.1	39.97	16	39.37	39.35	-7	4,075	-0.17%
2022/01/07	2	41.55	0	0.00	41.90	2	4,037	0.05%
2022/01/06	2	42.63	1	42.40	42.40	1	4,043	0.02%
2022/01/05	2.1	43.92	3	43.32	43.00	-1	4,046	-0.02%
2022/01/04	1.1	42.79	4	41.35	42.90	-2.9	4,024	-0.07%
2022/01/03	3	42.15	12	42.08	41.95	-9	4,018	-0.22%
2021/12/30	12.1	43.03	11	43.15	42.75	1.1	4,025	0.03%
2021/12/29	2.1	43.52	0	0.00	43.45	2.1	4,025	0.05%
2021/12/28	1	43.45	0	0.00	43.30	1	4,040	0.03%
2021/12/27	2	43.50	3	43.85	43.45	-1	4,063	-0.02%
2021/12/24	4	44.40	1	44.55	44.20	3	4,071	0.07%
2021/12/23	4	45.09	2	45.15	44.90	2	4,067	0.05%
2021/12/22	2.2	45.61	1	45.55	45.40	1.2	4,062	0.03%
2021/12/21	8.1	45.27	6	45.22	46.25	2	4,041	0.05%
2021/12/20	2	45.95	12	46.51	46.10	-10	3,996	-0.25%
2021/12/17	30	46.91	39.1	47.52	45.40	-9.1	3,911	-0.23%
2021/12/16	5	46.14	3	46.03	45.55	2	3,698	0.05%
2021/12/15	15.2	45.71	16	46.02	45.95	-0.8	3,684	-0.02%
2021/12/14	28.2	46.07	22	46.60	46.15	6.2	3,629	0.17%
2021/12/13	15	46.61	4	46.10	45.80	11	3,455	0.32%
2021/12/10	18	46.11	18	45.06	44.70	0	3,339	0.00%
2021/12/09	5	44.54	3.6	44.21	44.35	1.4	3,211	0.04%
2021/12/08	25.6	45.81	25	47.19	44.75	0.6	3,132	0.02%
2021/12/07	5	43.23	6.3	43.31	43.75	-1.2	2,726	-0.04%
2021/12/06	3.1	41.61	1	42.70	41.60	2.1	2,659	0.08%
2021/12/03	1.3	41.65	3.5	41.67	41.35	-2.2	2,649	-0.08%
2021/12/02	2.1	41.06	2	41.13	41.05	0.1	2,644	0.00%
2021/12/01	5	40.60	0	0.00	40.55	5	2,644	0.19%
2021/11/30	2	39.98	0	0.00	40.00	2	2,666	0.08%
2021/11/29	4	39.70	1	40.09	39.80	3	2,675	0.11%
2021/11/26	2	41.65	0	0.00	41.25	2	2,692	0.07%
2021/11/25	27.1	43.55	30.1	43.76	43.20	-2.9	2,719	-0.11%
2021/11/24	18	41.71	25.1	42.04	43.20	-7.1	2,464	-0.29%
2021/11/23	7	40.12	15	40.37	39.30	-8	2,575	-0.31%
2021/11/22	2.1	38.26	0	0.00	38.20	2.1	2,663	0.08%
2021/11/19	4	38.56	0	0.00	38.30	4	2,670	0.15%
2021/11/18	1	39.35	1	40.05	39.35	0	2,740	0.00%
2021/11/17	1	39.60	2	40.73	39.60	-1	2,808	-0.04%
2021/11/16	7	41.23	11	40.85	40.20	-4	2,882	-0.14%
2021/11/15	4	42.03	4	42.18	42.45	0	2,926	0.00%
2021/11/12	62	43.49	59	42.95	43.10	3	3,102	0.10%
2021/11/11	9	39.76	10	40.76	42.35	-1	3,002	-0.03%
2021/11/10	8	38.64	0	0.00	38.50	8	3,299	0.24%
2021/11/09	3	38.82	2	38.93	38.85	1	3,596	0.03%
2021/11/08	0	0.00	7	38.90	39.50	-7	3,628	-0.19%
2021/11/05	4	35.93	2	36.05	35.95	2	3,655	0.05%
2021/11/04	8	36.65	4	37.24	36.50	4	3,675	0.11%
2021/11/03	1	36.10	10	37.30	37.55	-9	3,685	-0.24%
2021/11/02	1	36.15	1	36.65	35.85	0	3,693	0.00%
2021/11/01	1	36.25	3	36.10	36.25	-2	3,701	-0.05%
2021/10/29	0	0.00	3	35.98	36.10	-3	3,720	-0.08%
2021/10/28	0	0.00	1	36.60	36.65	-1	3,729	-0.03%
2021/10/27	1	36.15	0	0.00	36.15	1	3,782	0.03%
2021/10/26	12	36.93	5	36.45	36.30	7	3,827	0.18%
2021/10/25	1	35.80	4	36.56	36.60	-3	3,852	-0.08%
2021/10/22	11.1	35.58	2	37.50	35.50	9.1	3,898	0.23%
2021/10/21	0	0.00	1	38.55	38.20	-1	3,918	-0.03%
2021/10/20	2	38.03	0	0.00	37.30	2	3,941	0.05%
2021/10/19	0	0.00	2	38.00	37.95	-2	3,996	-0.05%
2021/10/18	1	36.20	0	0.00	37.00	1	4,045	0.02%
2021/10/15	0	0.00	1	36.75	36.75	-1	4,098	-0.02%
2021/10/14	0	0.00	2	36.80	36.85	-2	4,170	-0.05%
2021/10/13	0	0.00	3	35.90	35.90	-3	4,250	-0.07%
2021/10/12	9	36.09	0	0.00	36.40	9	4,303	0.21%
2021/10/08	2	38.65	3	37.78	37.45	-1	4,377	-0.02%
2021/10/07	0	0.00	7	38.21	38.10	-7	4,519	-0.15%
2021/10/06	4	37.29	0	0.00	36.85	4	4,628	0.09%
2021/10/05	3	36.87	6	37.54	38.05	-3	4,817	-0.06%
2021/10/04	10	36.50	0	0.00	36.35	10	5,360	0.19%
2021/10/01	3	38.85	0	0.00	38.05	3	5,691	0.05%
2021/09/30	1	40.15	11	39.74	40.70	-10	5,780	-0.17%
2021/09/29	1.1	39.78	2	39.95	39.20	-0.9	5,874	-0.02%
2021/09/28	1	39.80	2	41.05	39.60	-1	6,126	-0.02%
2021/09/27	6	40.65	9	41.34	40.50	-3	6,352	-0.05%
2021/09/24	1	40.80	0	0.00	41.25	1	6,628	0.02%
2021/09/23	2	40.03	4	39.74	40.45	-2	7,130	-0.03%
2021/09/22	9	40.15	2	40.55	40.00	7	8,079	0.09%
2021/09/17	0.1	42.50	0	0.00	43.00	0.1	8,831	0.00%
2021/09/16	1	42.85	1	43.60	42.70	0	9,449	0.00%
2021/09/15	5	42.87	3	42.65	43.05	2	9,597	0.02%
2021/09/14	5	44.16	7	44.27	43.60	-2	10,248	-0.02%
2021/09/13	14	44.96	2	45.13	44.80	12	10,544	0.11%
2021/09/10	4	44.85	3	44.78	44.00	1	10,661	0.01%
2021/09/09	3	43.53	7	43.59	44.50	-4	10,709	-0.04%
2021/09/08	5	43.90	5	43.72	43.30	0	10,751	0.00%
2021/09/07	9	43.47	7	43.54	43.60	2	10,821	0.02%
2021/09/06	6	44.14	1	45.60	43.65	5	10,885	0.05%
2021/09/03	5	45.67	11.1	46.18	45.00	-6.1	10,908	-0.06%
2021/09/02	16	45.59	9	45.73	45.30	7.1	10,936	0.06%
2021/09/01	8	47.16	15.7	47.52	46.80	-7.7	10,954	-0.07%
2021/08/31	6	47.96	11	48.05	47.40	-5	10,977	-0.05%
2021/08/30	3	47.30	4	47.83	46.70	-1	11,049	-0.01%
2021/08/27	23.1	47.73	13	47.19	46.40	10.1	11,933	0.08%
2021/08/26	7	48.54	12.8	49.46	50.30	-5.8	12,456	-0.05%
2021/08/25	5.2	45.68	6	45.93	45.80	-0.8	12,929	-0.01%
2021/08/24	36	45.41	27.1	46.03	46.40	8.9	13,362	0.07%
2021/08/23	20.1	46.07	12.1	45.87	45.85	7.9	13,330	0.06%
2021/08/20	32.1	43.42	17	43.36	43.05	15.1	13,292	0.11%
2021/08/19	42.1	46.03	14	46.25	44.05	28.1	13,272	0.21%
2021/08/18	70.1	45.88	35	46.47	48.40	35.1	13,206	0.27%
2021/08/17	43.1	49.53	12.1	50.14	48.60	31	13,009	0.24%
2021/08/16	61.1	53.13	60.1	53.32	54.00	1	12,851	0.01%
2021/08/13	63.1	49.88	63	50.83	51.80	0.1	12,514	0.00%
2021/08/12	11	48.29	39.1	50.28	50.60	-28.1	12,277	-0.23%
2021/08/11	4	47.84	3	46.80	46.00	1	12,227	0.01%
2021/08/10	3	47.32	4	47.63	47.15	-1	12,206	-0.01%
2021/08/09	1	46.75	30	47.00	46.90	-29	12,223	-0.24%
2021/08/06	0	0.00	2	47.05	45.80	-2	12,293	-0.02%
2021/08/05	3.1	45.87	0	0.00	45.80	3.1	12,396	0.03%
2021/08/04	2	47.85	5	48.79	47.80	-3	12,668	-0.02%
2021/08/03	1	49.05	0	0.00	49.50	1	12,815	0.01%
2021/08/02	38	49.31	8	48.79	50.00	30	12,954	0.23%
2021/07/30	13	49.98	17	49.97	47.70	-4	12,966	-0.03%
2021/07/29	5	49.25	5	47.87	49.80	0	13,024	0.00%
2021/07/28	0	0.00	2	48.80	47.00	-2	13,083	-0.02%
2021/07/27	2	48.58	4	48.18	47.25	-2	13,146	-0.02%
2021/07/26	6	49.36	26	48.79	48.65	-20	13,339	-0.15%
2021/07/23	12	49.69	5	49.97	50.50	7	13,508	0.05%
2021/07/22	8.1	48.55	8	48.83	47.95	0.1	13,555	0.00%
2021/07/21	18	51.06	41	48.58	48.75	-23	13,610	-0.17%
2021/07/20	3.5	50.96	60	50.50	50.00	-56.5	13,712	-0.41%
2021/07/19	2.1	52.71	6	53.80	52.50	-4	13,831	-0.03%
2021/07/16	9	53.70	0	0.00	52.50	9	14,100	0.06%
2021/07/15	22.1	54.72	56	54.01	55.00	-33.9	14,243	-0.24%
2021/07/14	41.1	52.32	16	52.61	52.40	25.1	14,365	0.17%
2021/07/13	39.2	54.60	23	56.97	54.50	16.2	14,720	0.11%
2021/07/12	3.3	61.99	33	61.61	59.20	-29.7	14,889	-0.20%
2021/07/09	81	62.35	52	62.34	60.10	29	15,134	0.19%
2021/07/08	18	59.78	29.5	60.60	61.60	-11.5	14,896	-0.08%
2021/07/07	11.1	56.91	2	56.35	56.00	9.1	14,650	0.06%
2021/07/06	4	59.40	3	60.60	59.10	1	14,775	0.01%
2021/07/05	21	61.36	9.5	61.98	61.00	11.5	15,070	0.08%
2021/07/02	7.5	58.99	2	56.70	59.50	5.5	14,982	0.04%
2021/07/01	41.5	57.82	39.5	57.19	56.80	2	15,098	0.01%
2021/06/30	73.3	62.46	65.2	61.22	60.10	8.1	15,139	0.05%
2021/06/29	184.6	63.82	95	64.32	60.90	89.6	14,972	0.60%	大買/
2021/06/28	134	62.23	132	62.74	62.20	2	14,009	0.01%	大買/大賣/
2021/06/25	74	59.44	69.2	58.77	58.40	4.8	13,229	0.04%
2021/06/24	5	55.18	14.1	56.08	56.90	-9.1	12,624	-0.07%
2021/06/23	39.1	56.07	30	57.18	51.80	9.1	12,486	0.07%
2021/06/22	14	55.61	44	56.08	57.00	-30	11,892	-0.25%
2021/06/21	15	51.18	3.1	48.11	51.90	11.9	11,577	0.10%
2021/06/18	2	46.20	2	47.47	47.20	0	11,438	0.00%
2021/06/17	33	46.87	12	46.33	46.30	21	11,365	0.18%
2021/06/16	6	46.58	0	0.00	45.50	6	11,304	0.05%
2021/06/15	1	43.40	13	45.85	46.60	-12	11,221	-0.11%
2021/06/11	11	43.06	5	41.90	42.55	6	11,133	0.05%
2021/06/10	14.1	40.50	3	40.97	42.50	11.1	11,094	0.10%
2021/06/09	29	41.22	5	41.01	41.20	24	11,048	0.22%
2021/06/08	1	42.60	13	41.57	42.75	-12	11,012	-0.11%
2021/06/07	8	42.97	6	42.85	41.65	2	10,958	0.02%
2021/06/04	44	47.59	107.3	48.95	46.25	-63.3	10,832	-0.58%	大賣/
2021/06/03	33.5	46.98	12	46.73	45.50	21.5	9,940	0.22%
2021/06/02	30	43.71	33.2	44.20	44.60	-3.2	9,237	-0.03%
2021/06/01	21.2	38.55	49	39.02	40.55	-27.8	8,683	-0.32%
2021/05/31	1	36.90	6.1	36.90	36.90	-5.1	8,442	-0.06%
2021/05/28	0	0.00	11	33.55	33.55	-11	8,428	-0.13%
2021/05/27	38	30.76	3	31.28	30.50	35	8,438	0.41%
2021/05/26	12	30.53	4	30.19	30.35	8	8,421	0.09%
2021/05/25	21	30.15	9	30.71	30.60	12	8,475	0.14%
2021/05/24	2	31.55	7	30.83	30.95	-5	8,646	-0.06%
2021/05/21	20	30.36	10	30.41	31.45	10	8,689	0.12%
2021/05/20	15	31.34	6	31.80	30.35	9	8,673	0.10%
2021/05/19	6	31.91	30	31.60	32.10	-24	8,669	-0.28%
2021/05/18	10	28.19	44	28.89	29.20	-34	8,596	-0.40%
2021/05/17	10	27.06	52.3	27.26	26.55	-42.3	8,550	-0.49%
2021/05/14	51.1	30.56	10	30.39	29.50	41.1	8,506	0.48%
2021/05/13	24	34.10	7	34.01	32.70	17	8,403	0.20%
2021/05/12	33	34.34	24	34.66	35.80	9	8,271	0.11%
2021/05/11	18	36.81	64	36.11	34.55	-46	7,970	-0.58%
2021/05/10	11.3	37.10	23	37.30	37.10	-11.7	7,804	-0.15%
2021/05/07	22	34.21	4	34.36	35.65	18	7,660	0.23%
2021/05/06	5	35.44	6	35.13	34.80	-1	7,609	-0.01%
2021/05/05	33	34.99	7	34.61	34.30	26	7,510	0.35%
2021/05/04	14	33.83	14	32.76	32.45	0	7,450	0.00%
2021/05/03	39	37.80	48.2	37.06	35.90	-9.2	7,412	-0.12%
2021/04/29	26	37.83	19	37.61	37.00	7	7,205	0.10%
2021/04/28	14	36.30	7	36.54	35.85	7	7,008	0.10%
2021/04/27	5	37.91	54	37.85	37.80	-49	6,938	-0.71%
2021/04/26	21.2	38.35	19	38.58	38.70	2.2	6,847	0.03%
2021/04/23	74	35.89	58	36.99	36.70	16	6,704	0.24%
2021/04/22	53	38.61	32	38.13	35.10	21	6,547	0.32%
2021/04/21	12	37.80	6	37.33	37.40	6	6,199	0.10%
2021/04/20	20	36.15	64	35.78	36.35	-44	6,037	-0.73%
2021/04/19	109	38.99	52	39.57	38.40	57	5,893	0.97%	大買/
2021/04/16	14	37.39	24.4	37.95	38.00	-10.4	5,404	-0.19%
2021/04/15	17	33.77	26	33.92	34.55	-9	5,134	-0.18%
2021/04/14	44	32.12	36	32.56	31.45	8	4,724	0.17%
2021/04/13	18	31.79	14	31.52	31.10	4	4,482	0.09%
2021/04/12	10	32.61	20	33.36	32.60	-10	4,611	-0.22%
2021/04/09	28	33.09	68.6	33.08	32.10	-40.6	4,483	-0.91%
2021/04/08	25.5	33.59	68	33.62	34.10	-42.5	4,108	-1.03%
2021/04/07	65	30.86	58	30.63	31.00	7	3,974	0.18%
2021/04/06	57	28.29	39.2	28.89	29.35	17.8	3,677	0.48%
2021/04/01	49.3	25.53	109	26.15	26.70	-59.7	3,396	-1.76%	大賣/
2021/03/31	1	24.45	1	24.80	24.40	0	3,095	0.00%
2021/03/30	2	24.43	1	24.35	24.40	1	3,170	0.03%
2021/03/29	3	24.68	0	0.00	24.45	3	3,268	0.09%
2021/03/26	1	24.60	12	24.58	24.45	-11	3,466	-0.32%
2021/03/25	28	24.89	72	24.85	24.50	-44	3,616	-1.22%
2021/03/24	4	23.66	0	0.00	23.55	4	3,665	0.11%
2021/03/23	5	24.24	3	24.00	24.00	2	3,714	0.05%
2021/03/22	8	24.10	0	0.00	24.15	8	3,801	0.21%
2021/03/19	4	23.96	0	0.00	24.05	4	3,966	0.10%
2021/03/18	9	24.02	30	23.98	23.95	-21	4,191	-0.50%
2021/03/17	6	24.11	0	0.00	24.10	6	4,384	0.14%
2021/03/16	5	24.03	0	0.00	24.00	5	4,450	0.11%
2021/03/15	3	24.38	0	0.00	24.40	3	4,461	0.07%
2021/03/12	2	24.30	10	24.65	24.65	-8	4,449	-0.18%
2021/03/11	6	24.06	0	0.00	24.05	6	4,440	0.14%
2021/03/10	12	24.07	1	24.55	24.25	11	4,458	0.25%
2021/03/09	12	24.77	10	25.35	24.60	2	4,467	0.04%
2021/03/08	3	24.48	2	24.90	24.45	1	4,455	0.02%
2021/03/05	9	25.41	0	0.00	25.05	9	4,476	0.20%
2021/03/04	27	26.41	41	26.40	25.50	-14	4,486	-0.31%
2021/03/03	1	24.65	6	25.28	25.30	-5	4,295	-0.12%
2021/03/02	16	25.58	19	25.61	24.65	-3	4,298	-0.07%
2021/02/26	1	25.90	1	25.65	26.05	0	4,284	0.00%
2021/02/25	12	25.73	16	25.68	25.75	-4	4,240	-0.09%
2021/02/24	18	25.54	12	25.13	24.75	6	4,250	0.14%
2021/02/23	6	24.83	10	25.17	25.70	-4	4,149	-0.10%
2021/02/19	16	23.68	17	23.42	23.30	-1	4,264	-0.02%
2021/02/18	0	0.00	27	22.41	22.55	-27	4,298	-0.63%
2021/02/17	2	20.50	11	20.51	20.50	-9	4,370	-0.21%
2021/02/05	2	19.60	2	19.65	19.60	0	4,468	0.00%
2021/02/04	3	19.73	0	0.00	19.60	3	4,501	0.07%
2021/02/03	18	20.14	0	0.00	19.70	18	4,600	0.39%
2021/02/02	2	20.00	0	0.00	20.00	2	4,610	0.04%
2021/02/01	12	20.03	1	20.65	20.05	11	4,609	0.24%
2021/01/29	45	21.63	0	0.00	20.55	45	4,605	0.98%
2021/01/28	1	20.55	1	20.50	21.30	0	4,587	0.00%
2021/01/27	2	21.70	0	0.00	21.00	2	4,571	0.04%
2021/01/26	12	21.87	2	21.25	21.25	10	4,564	0.22%
2021/01/25	6	21.83	7	22.17	22.75	-1	4,534	-0.02%
2021/01/22	1	18.95	10	20.95	20.95	-9	4,450	-0.20%
2021/01/20	15	19.39	8	19.72	19.20	7	4,406	0.16%
2021/01/19	2	20.65	0	0.00	20.30	2	4,361	0.05%
2021/01/15	0	0.00	12	21.37	21.25	-12	4,299	-0.28%
2021/01/14	5	22.75	3	22.80	22.80	2	4,247	0.05%
2021/01/12	13	22.52	0	0.00	22.05	13	4,171	0.31%
2021/01/11	1	24.70	3	25.05	24.50	-2	4,100	-0.05%
2021/01/08	0	0.00	3	24.48	24.45	-3	4,070	-0.07%
2021/01/07	10	24.65	6	24.65	24.40	4	4,041	0.10%
2021/01/06	59	25.54	16	25.65	24.75	43	4,004	1.07%
2021/01/05	47	27.67	37	28.28	26.35	10	3,909	0.26%
2021/01/04	5	25.35	44.2	26.11	26.80	-39.2	3,657	-1.07%
2020/12/31	23	24.32	6	24.55	24.40	17	3,543	0.48%
2020/12/30	24	25.34	0	0.00	24.70	24	3,504	0.68%
2020/12/29	5	25.25	1	24.90	24.80	4	3,449	0.12%
2020/12/28	38	24.63	12	24.62	24.30	26	3,384	0.77%
2020/12/25	41	24.65	15	24.78	24.70	26	3,324	0.78%
2020/12/24	43	25.28	2	25.75	24.60	41	3,265	1.26%
2020/12/23	2	23.00	8	25.05	25.20	-6	3,172	-0.19%
2020/12/22	39	24.81	15	25.19	23.55	24	3,065	0.78%
2020/12/21	2	24.55	29	24.07	24.80	-27	2,837	-0.95%
2020/12/18	38	20.95	10	20.81	22.55	28	2,661	1.05%
2020/12/17	4	20.84	1	20.50	20.50	3	2,535	0.12%
2020/12/16	2	20.38	4	20.81	21.25	-2	2,481	-0.08%
2020/12/15	14	21.50	13	21.37	20.85	1	2,382	0.04%
2020/12/14	20	19.33	16	20.57	21.50	4	2,199	0.18%
2020/12/11	7	19.45	65	19.50	19.55	-58	1,965	-2.95%
2020/12/10	0	0.00	14	17.76	17.80	-14	1,760	-0.80%
2020/12/09	1	16.35	5	16.48	16.20	-4	1,699	-0.24%
2020/12/07	0	0.00	1	16.10	16.05	-1	1,669	-0.06%
2020/12/04	25	16.29	5	16.13	16.00	20	1,665	1.20%
2020/12/03	10	16.55	0	0.00	16.55	10	1,642	0.61%
2020/12/01	12	17.76	0	0.00	17.70	12	1,574	0.76%
2020/11/30	1	18.45	31	17.90	18.45	-30	1,513	-1.98%
2020/11/27	0	0.00	2	16.75	16.80	-2	1,407	-0.14%
2020/11/24	7	15.65	3	15.73	15.80	4	1,274	0.31%
2020/11/23	1	16.20	3	16.22	16.20	-2	1,244	-0.16%
2020/11/20	4	16.30	11	16.30	16.30	-7	1,143	-0.61%
2020/11/19	25	17.64	60	18.40	18.10	-35	1,047	-3.34%
2020/11/18	8	16.79	61	16.80	16.80	-53	924	-5.73%
2020/11/17	0	0.00	42	15.30	15.30	-42	795	-5.28%
2020/11/16	0	0.00	41	13.95	13.95	-41	674	-6.08%
2020/11/13	0	0.00	43	12.45	12.70	-43	587	-7.32%
2020/11/11	14	11.71	47	11.64	11.80	-33	449	-7.34%
2020/11/10	10	10.80	23	11.14	10.75	-13	341	-3.81%
2020/10/28	0	0.00	20	10.71	10.80	-20	288	-6.94%
2020/10/07	1	10.05	2	10.05	10.10	-1	290	-0.34%
2020/10/06	0	0.00	3	10.00	10.05	-3	288	-1.04%
2020/10/05	0	0.00	2	9.95	9.95	-2	292	-0.68%
2020/09/08	6	10.43	0	0.00	10.50	6	241	2.48%
2020/09/07	0	0.00	52	10.45	10.80	-52	225	-23.05%
2020/09/04	0	0.00	5	9.90	9.85	-5	199	-2.51%
2020/09/03	9	9.79	0	0.00	9.78	9	197	4.56%
2020/08/28	3	9.80	3	10.05	9.85	0	190	0.00%
2020/08/06	0	0.00	2	9.37	9.24	-2	135	-1.48%
2020/06/22	0	0.00	20	9.48	9.44	-20	97	-20.46%
2020/05/12	0	0.00	4	9.50	9.38	-4	131	-3.04%
2020/04/30	0	0.00	3	9.63	9.63	-3	128	-2.34%
2020/04/28	0	0.00	1	9.35	9.35	-1	124	-0.80%
2020/04/24	0	0.00	5	9.40	9.40	-5	125	-3.98%
2020/04/22	3	9.61	0	0.00	9.64	3	123	2.42%
2020/04/20	0	0.00	5	9.57	9.60	-5	120	-4.16%
2020/04/14	0	0.00	30	9.45	9.70	-30	119	-25.06%
2020/04/07	0	0.00	10	9.50	9.59	-10	124	-8.05%
2020/04/01	0	0.00	10	9.28	9.47	-10	123	-8.13%
2020/03/30	0	0.00	10	9.10	9.00	-10	123	-8.11%
2020/03/20	0	0.00	57	9.30	8.90	-57	118	-48.01%
2020/03/18	0	0.00	5	9.25	9.23	-5	115	-4.33%
2020/03/11	0	0.00	10	9.20	9.06	-10	103	-9.66%
2020/03/10	0	0.00	18	9.10	9.19	-18	100	-17.92%
2020/02/27	0	0.00	10	9.15	9.15	-10	97	-10.21%
2020/02/10	0	0.00	10	9.20	9.30	-10	109	-9.17%
2020/02/07	0	0.00	13	9.20	9.20	-13	108	-11.93%
2020/02/03	0	0.00	3	9.56	9.20	-3	111	-2.70%
2020/01/13	4	9.86	4	9.97	10.00	0	144	0.00%
2020/01/10	2	9.92	0	0.00	9.91	2	148	1.35%
2020/01/08	2	10.00	0	0.00	9.95	2	163	1.23%
2020/01/03	3	10.10	0	0.00	10.40	3	183	1.63%
2020/01/02	0	0.00	13	9.82	10.40	-13	182	-7.11%
2019/12/30	3	9.25	0	0.00	9.25	3	179	1.67%
2019/12/25	0	0.00	4	9.19	9.02	-4	180	-2.22%
2019/12/24	4	9.00	0	0.00	9.19	4	188	2.12%
2019/12/20	0	0.00	7	9.20	9.19	-7	215	-3.25%
2019/12/18	0	0.00	15	9.19	9.17	-15	232	-6.45%
2019/12/17	0	0.00	22	9.19	9.19	-22	241	-9.11%
2019/12/16	7	9.10	5	9.19	9.19	2	240	0.83%
2019/12/12	0	0.00	10	9.18	9.19	-10	247	-4.04%
2019/12/11	0	0.00	10	9.19	9.19	-10	245	-4.07%
2019/11/22	0	0.00	10	9.19	9.18	-10	331	-3.01%
2019/11/19	0	0.00	3	9.19	9.20	-3	346	-0.87%
2019/11/13	7	9.06	0	0.00	9.20	7	349	2.00%
2019/11/08	1	9.11	0	0.00	9.21	1	347	0.29%
2019/11/07	0	0.00	3	9.19	9.19	-3	348	-0.86%
2019/11/04	3	9.12	0	0.00	9.19	3	349	0.86%
2019/10/28	2	9.28	3	9.26	9.26	-1	359	-0.28%
2019/10/25	20	9.27	0	0.00	9.25	20	359	5.57%
2019/09/26	0	0.00	2	9.25	9.21	-2	281	-0.71%
2019/09/24	3	9.22	2	9.20	9.19	1	255	0.39%
2019/09/18	0	0.00	6	9.20	9.20	-6	227	-2.63%
2019/09/16	0	0.00	1	9.22	9.22	-1	220	-0.45%
2019/09/12	0	0.00	1	9.25	9.21	-1	220	-0.45%
2019/08/27	3	9.05	3	9.17	9.17	0	148	0.00%
2019/08/26	2	9.05	0	0.00	9.17	2	144	1.38%
2019/08/21	0	0.00	5	9.16	9.16	-5	132	-3.77%
2019/08/20	0	0.00	7	9.20	9.20	-7	131	-5.34%
2019/08/19	0	0.00	3	9.15	9.15	-3	127	-2.35%
2019/08/13	3	9.04	0	0.00	9.05	3	123	2.44%
2019/08/07	0	0.00	3	9.18	9.18	-3	129	-2.32%
2019/08/06	0	0.00	2	9.17	9.17	-2	128	-1.55%
2019/08/05	0	0.00	6	9.17	9.16	-6	130	-4.59%
2019/08/02	0	0.00	3	9.17	9.17	-3	131	-2.29%
2019/07/31	0	0.00	3	9.19	9.19	-3	132	-2.27%
2019/07/30	0	0.00	6	9.20	9.22	-6	132	-4.52%
2019/07/29	0	0.00	6	9.18	9.17	-6	132	-4.51%
2019/07/26	0	0.00	3	9.17	9.20	-3	133	-2.25%
2019/07/25	0	0.00	6	9.19	9.20	-6	134	-4.46%
2019/07/24	0	0.00	3	9.18	9.17	-3	136	-2.19%
2019/07/23	2	9.16	3	9.17	9.17	-1	137	-0.73%
2019/07/17	0	0.00	2	9.30	9.30	-2	145	-1.38%
2019/07/11	3	9.20	0	0.00	9.18	3	175	1.71%
2019/07/04	0	0.00	30	9.28	9.30	-30	197	-15.21%
2019/06/24	0	0.00	13	9.35	9.38	-13	223	-5.82%
2019/06/21	0	0.00	11	9.32	9.33	-11	222	-4.94%
2019/06/20	0	0.00	4	9.33	9.33	-4	223	-1.79%
2019/06/19	0	0.00	30	9.29	9.31	-30	225	-13.30%
2019/06/18	0	0.00	7	9.29	9.32	-7	227	-3.07%
2019/06/17	0	0.00	3	9.30	9.31	-3	230	-1.30%
2019/06/14	0	0.00	3	9.32	9.30	-3	234	-1.28%
2019/06/13	0	0.00	3	9.31	9.30	-3	234	-1.28%
2019/06/04	0	0.00	3	9.31	9.31	-3	229	-1.31%
2019/06/03	0	0.00	4	9.31	9.32	-4	229	-1.75%
2019/05/30	0	0.00	3	9.33	9.34	-3	225	-1.33%
2019/05/29	0	0.00	8	9.32	9.32	-8	228	-3.50%
2019/05/24	0	0.00	4	9.26	9.29	-4	227	-1.76%
2019/05/23	0	0.00	8	9.26	9.31	-8	234	-3.41%
2019/05/22	0	0.00	1	9.31	9.31	-1	234	-0.43%
2019/05/20	0	0.00	20	9.25	9.28	-20	237	-8.44%
2019/05/17	0	0.00	31	9.20	9.21	-31	236	-13.10%
2019/05/16	0	0.00	11	9.20	9.20	-11	236	-4.64%
2019/05/15	0	0.00	10	9.26	9.24	-10	235	-4.25%
2019/05/10	0	0.00	70	9.21	9.24	-70	237	-29.53%
2019/05/09	0	0.00	12	9.20	9.23	-12	247	-4.84%
2019/05/08	0	0.00	3	9.18	9.19	-3	252	-1.19%
2019/05/07	0	0.00	4	9.20	9.16	-4	258	-1.55%
2019/05/03	0	0.00	4	9.20	9.23	-4	257	-1.55%
2019/05/02	0	0.00	11	9.23	9.23	-11	256	-4.28%
2019/04/30	3	9.20	34	9.19	9.19	-31	256	-12.07%
2019/04/29	0	0.00	5	9.15	9.16	-5	256	-1.95%
2019/04/26	0	0.00	13	9.17	9.20	-13	256	-5.07%
2019/04/24	0	0.00	9	9.17	9.17	-9	255	-3.52%
2019/04/23	0	0.00	8	9.13	9.14	-8	254	-3.14%
2019/04/22	0	0.00	9	9.11	9.12	-9	253	-3.55%
2019/04/19	0	0.00	3	9.14	9.14	-3	253	-1.19%
2019/04/18	9	9.16	0	0.00	9.13	9	252	3.57%
2019/04/17	0	0.00	25	9.48	9.50	-25	243	-10.29%
2019/04/16	0	0.00	3	9.20	9.15	-3	221	-1.35%
2019/04/15	0	0.00	6	9.11	9.11	-6	212	-2.82%
2019/04/12	0	0.00	5	9.12	9.12	-5	210	-2.37%
2019/04/08	0	0.00	4	9.09	9.12	-4	195	-2.05%
2019/04/02	0	0.00	25	9.10	9.10	-25	188	-13.28%
2019/03/25	1	9.02	2	9.08	9.08	-1	245	-0.41%
2019/03/22	0	0.00	2	9.08	9.10	-2	242	-0.83%
2019/03/12	7	8.81	0	0.00	8.97	7	228	3.06%
2019/03/11	6	8.99	0	0.00	9.05	6	228	2.63%
2019/03/08	0	0.00	2	9.30	9.25	-2	231	-0.86%
2019/03/04	0	0.00	7	9.31	9.37	-7	241	-2.90%
2019/02/25	2	8.95	2	8.94	9.03	0	239	0.00%
2019/02/22	7	9.00	0	0.00	8.95	7	237	2.95%
2019/02/20	2	9.29	0	0.00	9.21	2	230	0.87%
2019/02/19	2	9.00	2	9.20	9.20	0	229	0.00%
2019/02/15	2	9.10	4	9.34	9.17	-2	231	-0.86%
2019/02/13	7	9.18	0	0.00	9.01	7	233	3.00%
2019/02/12	10	9.25	3	9.25	9.30	7	240	2.91%
2019/02/11	7	9.24	5	9.50	9.26	2	241	0.83%
2019/01/30	0	0.00	16	9.27	9.47	-16	238	-6.71%
2019/01/29	7	8.95	2	9.00	8.81	5	226	2.21%
2019/01/28	1	8.75	17	8.60	8.70	-16	221	-7.21%
2019/01/24	0	0.00	1	8.19	8.19	-1	213	-0.47%
2019/01/21	0	0.00	3	8.15	8.16	-3	215	-1.39%
2019/01/18	0	0.00	5	8.22	8.11	-5	216	-2.31%
2019/01/15	0	0.00	2	8.25	8.22	-2	217	-0.92%
2019/01/11	3	7.86	0	0.00	7.82	3	214	1.40%
2019/01/10	13	7.92	0	0.00	7.97	13	214	6.06%
2019/01/09	1	7.92	1	8.05	8.05	0	214	0.00%
2019/01/08	15	7.97	25	8.03	8.05	-10	213	-4.69%
2018/12/22	0	0.00	15	8.50	8.48	-15	216	-6.92%
2018/12/20	3	8.96	0	0.00	8.88	3	206	1.45%
2018/12/19	0	0.00	12	8.53	8.61	-12	189	-6.34%
2018/12/18	2	7.50	13	7.62	7.83	-11	171	-6.43%
2018/12/14	0	0.00	10	7.25	7.24	-10	156	-6.40%
2018/12/13	0	0.00	8	7.21	7.21	-8	158	-5.06%
2018/12/05	4	7.20	0	0.00	7.23	4	162	2.46%
2018/12/03	28	7.24	2	7.25	7.25	26	167	15.55%
2018/11/30	6	7.28	2	7.22	7.21	4	162	2.47%
2018/11/29	2	7.36	2	7.46	7.46	0	157	0.00%
2018/11/28	1	7.40	0	0.00	7.43	1	153	0.65%
2018/11/23	0	0.00	4	7.45	7.45	-4	153	-2.61%
2018/11/16	0	0.00	3	7.62	7.60	-3	155	-1.93%
2018/11/05	0	0.00	5	8.01	7.98	-5	163	-3.06%
2018/11/02	0	0.00	2	7.95	7.87	-2	165	-1.21%
2018/10/26	2	7.80	0	0.00	7.77	2	175	1.14%
2018/10/25	4	7.88	2	7.95	7.77	2	173	1.15%
2018/10/24	2	8.27	0	0.00	8.26	2	171	1.17%
2018/10/23	3	8.32	0	0.00	8.44	3	173	1.73%
2018/10/22	0	0.00	2	8.98	8.45	-2	176	-1.13%
2018/10/16	0	0.00	5	8.35	8.41	-5	195	-2.56%
2018/10/12	3	8.41	0	0.00	8.45	3	199	1.50%
2018/10/04	0	0.00	2	9.56	9.64	-2	190	-1.05%
2018/10/03	0	0.00	3	9.61	9.52	-3	192	-1.56%
2018/10/02	0	0.00	3	9.70	9.62	-3	207	-1.45%
2018/10/01	0	0.00	3	9.62	9.67	-3	210	-1.43%
2018/09/28	0	0.00	4	9.74	9.70	-4	214	-1.87%
2018/09/21	1	9.35	0	0.00	9.52	1	214	0.47%
2018/09/20	5	9.51	0	0.00	9.40	5	215	2.32%
2018/09/19	0	0.00	5	9.49	9.61	-5	216	-2.31%
2018/09/17	0	0.00	3	9.70	9.54	-3	217	-1.38%
2018/09/14	0	0.00	5	9.75	9.74	-5	217	-2.30%
2018/09/13	0	0.00	6	9.72	9.74	-6	218	-2.74%
2018/09/05	5	9.89	0	0.00	9.89	5	223	2.24%
2018/08/30	5	9.99	0	0.00	9.98	5	244	2.04%
2018/08/28	3	10.00	0	0.00	9.99	3	262	1.14%
2018/08/21	5	10.05	0	0.00	10.05	5	279	1.79%
2018/08/20	2	10.00	0	0.00	10.00	2	282	0.71%
2018/08/16	9	10.03	0	0.00	10.15	9	285	3.15%
2018/08/15	11	10.35	0	0.00	10.25	11	282	3.89%
2018/08/14	4	10.50	0	0.00	10.60	4	291	1.37%
2018/08/13	15	10.67	7	10.50	10.60	8	294	2.72%
2018/08/10	0	0.00	30	10.94	10.70	-30	327	-9.16%
2018/08/09	0	0.00	9	10.45	10.40	-9	328	-2.74%
2018/08/03	0	0.00	1	10.00	10.00	-1	345	-0.29%
2018/08/02	5	9.80	20	9.79	9.88	-15	348	-4.30%
2018/07/27	3	10.00	0	0.00	10.00	3	354	0.85%
2018/07/23	0	0.00	1	9.50	9.30	-1	346	-0.29%
2018/07/06	0	0.00	4	10.40	10.40	-4	327	-1.22%
2018/07/05	2	10.65	0	0.00	10.65	2	326	0.61%
2018/07/03	0	0.00	10	10.65	10.70	-10	347	-2.88%
2018/06/29	0	0.00	8	10.94	10.90	-8	382	-2.09%
2018/06/27	0	0.00	15	11.00	10.95	-15	400	-3.74%
2018/06/22	0	0.00	10	10.90	10.90	-10	418	-2.39%
2018/06/21	10	11.05	0	0.00	10.95	10	416	2.40%
2018/06/15	5	11.23	1	11.25	11.20	4	411	0.97%
2018/06/13	0	0.00	7	11.50	11.35	-7	409	-1.71%
2018/06/12	7	11.20	0	0.00	11.25	7	405	1.73%
2018/06/11	1	11.35	0	0.00	11.20	1	403	0.25%
2018/06/08	15	11.36	0	0.00	11.35	15	401	3.74%
2018/06/07	24.2	11.86	3	11.90	11.70	21.2	397	5.33%
2018/06/06	4	12.10	46	11.91	12.05	-42	389	-10.77%
2018/05/30	0	0.00	1	10.90	11.05	-1	378	-0.26%
2018/05/29	6	11.00	5	10.95	11.00	1	374	0.27%
2018/05/25	6	11.30	0	0.00	11.30	6	368	1.63%
2018/05/22	3	11.30	0	0.00	11.20	3	363	0.83%
2018/05/21	0	0.00	2	11.35	11.25	-2	351	-0.57%
2018/05/18	10	11.18	3	11.40	11.20	7	342	2.04%
2018/05/17	7	11.80	2	12.10	12.10	5	302	1.65%
2018/05/14	0	0.00	2	12.00	12.20	-2	286	-0.70%
2018/05/11	20	11.66	0	0.00	11.80	20	275	7.27%
2018/05/10	22	11.40	0	0.00	11.40	22	268	8.19%
2018/05/09	0	0.00	5	11.40	11.35	-5	263	-1.90%
2018/05/07	0	0.00	2	11.50	11.20	-2	258	-0.77%
2018/05/04	0	0.00	8	11.30	11.30	-8	255	-3.13%
2018/05/03	0	0.00	3	11.15	11.15	-3	252	-1.19%
2018/05/02	0	0.00	2	10.75	10.80	-2	250	-0.80%
2018/04/27	0	0.00	4	10.70	10.70	-4	248	-1.61%
2018/04/20	2	11.50	4	11.70	11.50	-2	239	-0.84%
2018/04/18	0	0.00	5	11.45	11.50	-5	239	-2.09%
2018/04/11	0	0.00	5	11.60	11.75	-5	244	-2.05%
2018/04/10	4	11.60	0	0.00	11.35	4	240	1.66%
2018/04/09	1	12.20	3	12.50	12.45	-2	235	-0.85%
2018/04/03	0	0.00	10	12.15	12.25	-10	231	-4.32%
2018/04/02	7	12.06	38	12.20	12.20	-31	227	-13.64%
2018/03/31	6	11.06	42	10.81	11.15	-36	198	-18.18%
2018/03/30	0	0.00	2	10.20	10.20	-2	182	-1.10%
2018/03/29	0	0.00	0.2	10.00	10.05	-0.2	178	-0.10%
2018/03/28	1	10.05	4	10.31	10.20	-3	172	-1.74%
2018/03/27	0	0.00	5	9.97	9.97	-5	155	-3.22%
2018/03/23	2	9.86	0	0.00	9.94	2	154	1.29%
2018/03/22	0	0.00	13	9.95	9.95	-13	154	-8.44%
2018/03/20	0	0.00	6	9.98	9.97	-6	152	-3.94%
2018/03/19	0	0.00	2	9.98	9.98	-2	153	-1.30%
2018/03/16	0	0.00	8	9.96	9.97	-8	152	-5.23%
2018/03/15	5	9.98	0	0.00	9.94	5	152	3.28%
2018/03/13	0	0.00	5	10.10	10.05	-5	150	-3.31%
2018/03/12	3	10.03	3.4	10.40	10.10	-0.4	148	-0.28%
2018/03/09	3	9.99	3	10.06	9.96	0	147	0.00%
2018/03/08	2	9.85	2	9.94	9.94	0	143	0.00%
2018/03/07	0	0.00	35	9.97	9.95	-35	139	-25.11%
2018/03/06	2	9.65	4	9.81	9.75	-2	133	-1.50%
2018/03/05	2	9.68	2	9.82	9.68	0	130	0.00%
2018/03/02	5	9.70	2	9.70	9.70	3	130	2.30%
2018/02/27	1	9.58	5	9.74	9.60	-4	129	-3.09%
2018/02/26	0	0.00	4	9.62	9.63	-4	129	-3.08%
2018/02/23	0	0.00	2	9.46	9.50	-2	128	-1.55%
2018/02/22	0	0.00	9	9.26	9.35	-9	126	-7.10%
2018/02/21	0	0.00	10	9.28	9.23	-10	130	-7.67%
2018/02/12	0	0.00	4	9.10	9.14	-4	130	-3.07%
2018/02/09	27	8.97	9	9.00	9.27	18	138	13.04%
2018/02/08	0	0.00	6	9.03	9.02	-6	139	-4.30%
2018/02/07	20	9.10	3	9.08	9.08	17	141	12.01%
2018/02/02	0	0.00	5	9.40	9.40	-5	147	-3.40%
2018/01/30	3	9.51	0	0.00	9.60	3	159	1.88%
2018/01/25	0	0.00	2	9.73	9.73	-2	175	-1.14%
2018/01/24	0	0.00	1	9.75	9.75	-1	182	-0.55%
2018/01/19	1	9.65	1	9.94	9.86	0	204	0.00%
2018/01/18	14	9.78	0	0.00	9.61	14	217	6.45%
2018/01/17	18	9.81	0	0.00	9.83	18	223	8.06%
2018/01/16	6	9.94	0	0.00	9.90	6	227	2.64%
2018/01/15	1	9.80	13	9.99	9.99	-12	235	-5.10%
2018/01/12	17	9.97	34	9.81	9.95	-17	233	-7.27%
2018/01/11	18	9.68	10	9.77	9.85	8	238	3.36%
2018/01/10	26	9.70	5	9.86	9.66	21	238	8.82%
2018/01/09	59	9.77	0	0.00	9.84	59	239	24.64%
2018/01/08	115	9.96	0	0.00	9.90	115	241	47.60%	大買/鉅額交易
2018/01/05	25	9.98	0	0.00	9.97	25	242	10.32%
2018/01/03	0	0.00	6	10.03	9.99	-6	244	-2.46%
2018/01/02	3	9.75	3	10.00	9.93	0	239	0.00%