威盛 (2388)-國泰-館前券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.1	131.95	20	132.35	131.00	-14.9	8,842	-0.17%
2024/04/25	15.8	131.17	2	131.99	129.00	13.8	8,838	0.16%
2024/04/24	5.1	125.80	21	127.17	130.00	-15.9	8,896	-0.18%
2024/04/23	7	122.71	8	123.81	121.00	-1	9,048	-0.01%
2024/04/22	19.1	123.08	28	124.00	121.00	-8.9	9,123	-0.10%
2024/04/19	47.2	132.43	37.3	129.45	128.00	9.9	9,217	0.11%
2024/04/18	130	139.26	24.4	140.87	138.50	105.6	9,285	1.14%	大買/鉅額交易
2024/04/17	16.5	140.29	25.4	140.58	141.00	-9	9,411	-0.10%
2024/04/16	92.3	137.52	10	139.35	137.00	82.3	9,409	0.87%
2024/04/15	80.3	146.26	83.2	144.33	139.00	-2.9	9,595	-0.03%
2024/04/12	26	137.58	68.9	136.06	140.00	-42.9	9,891	-0.43%
2024/04/11	22.2	127.84	2	129.25	127.50	20.2	9,777	0.21%
2024/04/10	21	130.48	15	130.93	131.50	6	9,901	0.06%
2024/04/09	4	129.86	15.1	129.96	131.00	-11.1	10,007	-0.11%
2024/04/08	13.2	127.53	4	128.00	127.00	9.2	10,190	0.09%
2024/04/03	0	0.00	3	129.00	129.50	-3	10,292	-0.03%
2024/04/02	11.1	130.54	10	130.45	129.50	1.1	10,401	0.01%
2024/04/01	18	129.44	31	130.00	132.00	-13	10,566	-0.12%
2024/03/29	21.8	126.34	12	127.46	125.50	9.8	10,813	0.09%
2024/03/28	67.4	127.24	13.1	127.58	126.00	54.4	10,978	0.50%
2024/03/27	97	128.38	13.1	128.32	127.50	83.9	11,173	0.75%
2024/03/26	97.9	138.51	77.2	136.20	131.50	20.7	11,227	0.18%
2024/03/25	0	0.00	16.1	134.50	134.50	-16.1	10,741	-0.15%
2024/03/22	9.6	121.63	7.1	122.99	122.50	2.5	10,943	0.02%
2024/03/21	3	120.67	14	119.64	121.50	-11	11,314	-0.10%
2024/03/20	13.1	119.31	19.5	119.67	120.00	-6.4	12,008	-0.05%
2024/03/19	5	121.40	7	122.07	120.00	-2	12,105	-0.02%
2024/03/18	2.3	121.43	5.5	120.50	122.00	-3.2	12,316	-0.03%
2024/03/15	9.1	122.28	9.7	121.72	121.00	-0.6	12,709	0.00%
2024/03/14	2.1	121.78	2	122.50	122.50	0.1	13,710	0.00%
2024/03/13	12.3	124.98	20.1	124.35	123.00	-7.8	14,188	-0.06%
2024/03/12	2.1	130.24	1	130.97	129.00	1	14,705	0.01%
2024/03/11	9.2	130.57	7.1	130.16	129.00	2.1	14,997	0.01%
2024/03/08	43.8	135.01	36	133.17	131.00	7.8	15,156	0.05%
2024/03/07	50.2	138.12	76	138.43	137.50	-25.9	15,459	-0.17%
2024/03/06	17.1	128.68	22.3	129.00	128.50	-5.2	15,394	-0.03%
2024/03/05	15	133.13	21	131.55	131.50	-6	15,797	-0.04%
2024/03/04	9.1	131.78	18	132.25	131.50	-9	16,131	-0.06%
2024/03/01	27.5	132.15	27	131.94	131.00	0.5	16,757	0.00%
2024/02/29	12	130.08	11	129.68	132.00	1	16,958	0.01%
2024/02/27	11.1	131.04	7	134.21	130.00	4.1	17,108	0.02%
2024/02/26	13	133.04	15	133.73	132.50	-2	17,706	-0.01%
2024/02/23	14.2	134.72	31.3	135.76	134.00	-17.1	18,732	-0.09%
2024/02/22	45.3	134.27	53	133.69	132.50	-7.7	19,143	-0.04%
2024/02/21	23.1	137.83	21.4	137.73	136.50	1.7	19,465	0.01%
2024/02/20	42.1	137.52	28.1	138.11	136.50	14	20,833	0.07%
2024/02/19	27.3	139.12	19	138.58	137.00	8.3	21,480	0.04%
2024/02/16	35.2	139.83	44.4	139.90	141.00	-9.2	22,655	-0.04%
2024/02/15	29.7	137.90	34.5	138.15	136.00	-4.9	23,835	-0.02%
2024/02/05	55	139.16	40.9	139.17	137.00	14.1	23,844	0.06%
2024/02/02	40.2	142.52	57.8	142.15	143.00	-17.6	24,008	-0.07%
2024/02/01	20	138.27	29	138.86	137.00	-9	24,146	-0.04%
2024/01/31	20.2	139.18	15	138.70	138.50	5.2	24,912	0.02%
2024/01/30	33.3	139.15	26	140.02	138.50	7.3	25,466	0.03%
2024/01/29	13.1	139.77	12	140.92	141.50	1.1	27,200	0.00%
2024/01/26	22.5	140.92	23.1	140.83	140.00	-0.6	28,504	0.00%
2024/01/25	27.3	143.58	36.5	144.51	142.50	-9.2	29,219	-0.03%
2024/01/24	36.1	146.41	29	146.12	143.50	7.1	29,380	0.02%
2024/01/23	28	148.34	26.1	148.93	146.50	1.9	29,733	0.01%
2024/01/22	38	147.67	36.4	148.33	148.00	1.6	30,158	0.01%
2024/01/19	23.2	144.94	91.2	144.87	145.00	-68	30,462	-0.22%
2024/01/18	44.2	142.66	58	142.18	143.00	-13.8	30,718	-0.04%
2024/01/17	83.5	147.18	76.2	145.18	143.50	7.3	31,186	0.02%
2024/01/16	38.1	149.34	22	149.11	147.50	16.1	31,268	0.05%
2024/01/15	27.1	147.63	64.2	148.67	149.50	-37.2	31,362	-0.12%
2024/01/12	74.3	146.65	59	147.11	145.50	15.3	31,612	0.05%
2024/01/11	70.6	150.08	47.1	150.28	150.00	23.5	31,796	0.07%
2024/01/10	23	149.43	25.3	150.26	152.50	-2.3	33,245	-0.01%
2024/01/09	121.6	149.92	129.7	150.05	149.00	-8.1	33,456	-0.02%	大買/大賣/
2024/01/08	211.9	160.43	170.2	156.22	149.00	41.7	33,451	0.12%	大買/大賣/
2024/01/05	34.3	157.36	40.2	158.44	160.00	-5.9	33,127	-0.02%
2024/01/04	23.1	157.87	25.3	158.06	157.00	-2.3	33,237	-0.01%
2024/01/03	13.2	156.10	17.1	156.16	156.50	-3.9	33,381	-0.01%
2024/01/02	70.2	154.23	67.5	154.31	157.00	2.7	33,333	0.01%
2023/12/29	53	154.17	38.7	154.91	156.50	14.3	33,292	0.04%
2023/12/28	44.1	153.73	70	154.29	154.00	-25.9	33,365	-0.08%
2023/12/27	112.8	155.72	85	153.22	153.00	27.8	33,848	0.08%	大買/
2023/12/26	102	158.48	74.5	158.78	157.00	27.5	34,020	0.08%	大買/
2023/12/25	49.7	156.81	27.5	156.95	156.50	22.2	33,926	0.07%
2023/12/22	109.4	154.81	58.5	155.48	155.50	50.8	33,954	0.15%	大買/
2023/12/21	37.2	151.62	44	151.66	151.50	-6.8	33,980	-0.02%
2023/12/20	83.1	153.13	37.3	152.71	151.50	45.8	34,141	0.13%
2023/12/19	76.2	150.81	136.1	151.57	152.00	-59.9	34,211	-0.18%	大賣/
2023/12/18	85.1	154.16	74.2	153.76	152.50	10.8	34,286	0.03%
2023/12/15	134.2	159.17	97.3	159.04	156.00	36.9	34,194	0.11%	大買/
2023/12/14	24	163.58	33	164.08	165.00	-9	33,968	-0.03%
2023/12/13	63.8	162.44	54	162.51	161.00	9.7	34,449	0.03%
2023/12/12	38	163.20	47	163.43	163.50	-9	35,051	-0.03%
2023/12/11	198.2	168.03	107	166.29	161.50	91.2	34,894	0.26%	大買/大賣/
2023/12/08	42	170.81	70.8	171.79	174.00	-28.8	33,960	-0.08%
2023/12/07	105.6	163.50	83.1	164.30	166.00	22.5	33,596	0.07%	大買/
2023/12/06	31.8	173.00	34.4	172.85	170.50	-2.6	33,297	-0.01%
2023/12/05	20.3	169.51	18.1	170.21	169.50	2.2	33,200	0.01%
2023/12/04	76	176.80	46	175.54	173.00	30	33,133	0.09%
2023/12/01	41	174.32	57	174.77	176.50	-16	32,795	-0.05%
2023/11/30	51.5	172.44	47	172.63	172.50	4.5	32,648	0.01%
2023/11/29	45	169.21	61.3	168.77	170.50	-16.3	32,301	-0.05%
2023/11/28	142.1	169.24	154.3	169.46	168.00	-12.2	32,070	-0.04%	大買/大賣/
2023/11/27	58.3	163.17	17	163.88	160.00	41.3	31,641	0.13%
2023/11/24	52	164.64	46.7	164.66	165.00	5.3	31,699	0.02%
2023/11/23	91.5	166.52	73.7	165.83	163.50	17.7	31,774	0.06%
2023/11/22	171.2	171.92	172.6	171.90	170.50	-1.4	31,908	0.00%	大買/大賣/
2023/11/21	100.2	165.96	108.1	166.68	168.50	-7.9	31,430	-0.03%	大賣/
2023/11/20	102.1	163.60	111.3	164.25	166.00	-9.2	31,221	-0.03%	大買/大賣/
2023/11/17	261.3	161.78	247.2	161.14	164.00	14.1	30,986	0.05%	大買/大賣/
2023/11/16	123.4	158.03	118.3	157.65	160.00	5	29,688	0.02%	大買/大賣/
2023/11/15	205.8	154.20	261.6	155.31	158.50	-55.8	29,107	-0.19%	大買/大賣/
2023/11/14	319.4	146.17	377.4	146.66	149.50	-58	28,172	-0.21%	大買/大賣/
2023/11/13	0	0.00	65.5	138.50	138.50	-65.5	27,196	-0.24%
2023/11/10	80.1	128.52	49	128.07	126.00	31.1	27,211	0.11%
2023/11/09	51.9	128.88	44.3	129.00	129.00	7.6	27,142	0.03%
2023/11/08	164.4	130.59	133	131.26	129.00	31.4	27,019	0.12%	大買/大賣/
2023/11/07	122.4	133.56	106.5	133.24	133.50	15.9	26,701	0.06%	大買/大賣/
2023/11/06	330.8	143.11	312.6	141.27	135.00	18.2	26,450	0.07%	大買/大賣/
2023/11/03	213.4	139.14	245.6	141.04	145.00	-32.2	25,118	-0.13%	大買/大賣/
2023/11/02	87	126.12	129.8	128.15	132.00	-42.8	24,186	-0.18%	大賣/
2023/11/01	48	120.84	45.1	120.99	120.00	2.9	23,920	0.01%
2023/10/31	113	123.04	90	120.63	119.00	23	23,942	0.10%	大買/
2023/10/30	92.1	123.03	116	122.80	123.00	-23.9	23,924	-0.10%	大賣/
2023/10/27	93	119.12	87.2	119.50	117.00	5.8	23,866	0.02%
2023/10/26	85	120.66	70.3	120.33	119.00	14.7	23,523	0.06%
2023/10/25	138	124.01	171.1	123.91	124.00	-33.1	23,188	-0.14%	大買/大賣/
2023/10/24	57	114.61	59	115.03	117.50	-2	22,575	-0.01%
2023/10/23	86.6	115.63	115.1	115.39	114.50	-28.5	22,310	-0.13%	大賣/
2023/10/20	133.5	117.60	118	116.76	116.50	15.5	22,156	0.07%	大買/大賣/
2023/10/19	174	120.95	141	121.77	122.50	33	21,788	0.15%	大買/大賣/
2023/10/18	229.3	133.51	203.4	132.97	121.50	26	21,471	0.12%	大買/大賣/
2023/10/17	63	130.49	89.2	131.66	134.50	-26.2	19,814	-0.13%
2023/10/16	80	123.13	92.2	123.16	122.50	-12.2	19,488	-0.06%
2023/10/13	81.2	120.37	86.9	120.83	122.00	-5.6	19,195	-0.03%
2023/10/12	49.1	114.39	60	114.36	118.50	-10.9	19,873	-0.05%
2023/10/11	53.3	112.69	68.2	112.50	108.00	-14.9	20,327	-0.07%
2023/10/06	29.1	117.67	26	117.60	116.00	3.1	20,959	0.01%
2023/10/05	42.8	118.48	36	117.68	117.00	6.8	21,594	0.03%
2023/10/04	48.8	117.90	43	118.16	118.50	5.8	22,450	0.03%
2023/10/03	113	123.29	80.5	123.21	118.00	32.5	22,460	0.14%	大買/
2023/10/02	84	124.43	86.4	123.61	123.00	-2.4	22,027	-0.01%
2023/09/28	82.1	120.64	75	119.19	118.50	7.1	22,128	0.03%
2023/09/27	53	118.86	57.1	118.35	121.50	-4	21,906	-0.02%
2023/09/26	85.1	119.33	68	119.33	117.00	17.1	21,747	0.08%
2023/09/25	67.4	121.25	71.2	121.70	122.00	-3.8	21,526	-0.02%
2023/09/22	51.3	118.17	48.3	118.14	120.00	3	21,249	0.01%
2023/09/21	68.6	115.70	75.4	115.45	119.00	-6.8	21,117	-0.03%
2023/09/20	63.4	116.30	92.2	116.49	115.50	-28.8	20,877	-0.14%
2023/09/19	105.8	121.00	80.2	120.24	118.00	25.6	20,651	0.12%	大買/
2023/09/18	142.7	122.91	127	121.73	122.50	15.7	20,183	0.08%	大買/大賣/
2023/09/15	114	118.89	135.5	119.16	120.00	-21.5	19,566	-0.11%	大買/大賣/
2023/09/14	56	107.64	65.1	108.32	111.00	-9.1	18,784	-0.05%
2023/09/13	19.1	102.05	15.6	101.90	101.00	3.5	18,675	0.02%
2023/09/12	42.2	103.92	46.3	104.25	103.00	-4.1	18,860	-0.02%
2023/09/11	106.1	109.73	96.6	107.51	105.50	9.5	18,751	0.05%	大買/
2023/09/08	39	113.76	42.8	116.24	116.50	-3.8	18,518	-0.02%
2023/09/07	31	116.24	22.1	116.98	115.00	8.9	18,412	0.05%
2023/09/06	28.7	116.37	30.1	116.56	116.50	-1.4	18,611	-0.01%
2023/09/05	70.5	114.88	69.5	116.19	118.00	1	18,805	0.01%
2023/09/04	45	113.62	48	114.57	116.00	-3	18,827	-0.02%
2023/09/01	19.1	113.93	20.1	114.25	112.50	-1	18,965	-0.01%
2023/08/31	66.6	116.17	67	115.55	115.00	-0.4	19,335	0.00%
2023/08/30	50.6	113.65	77.1	113.91	114.50	-26.5	19,752	-0.13%
2023/08/29	40.2	108.30	37.4	108.55	109.00	2.9	19,823	0.01%
2023/08/28	93.8	115.15	44.3	113.03	108.50	49.5	19,677	0.25%
2023/08/25	83	119.05	112.8	118.96	120.50	-29.8	18,965	-0.16%	大賣/
2023/08/24	73.5	116.90	71.2	115.34	113.50	2.3	18,625	0.01%
2023/08/23	36	115.54	40.1	115.44	115.00	-4.1	18,734	-0.02%
2023/08/22	15.4	111.40	23	112.30	110.00	-7.6	18,597	-0.04%
2023/08/21	18.1	110.20	37.1	110.23	108.50	-19	18,705	-0.10%
2023/08/18	69.9	112.48	70	109.99	108.00	-0.1	18,625	0.00%
2023/08/17	55.5	116.45	29.2	115.32	116.00	26.3	18,354	0.14%
2023/08/16	42	111.55	44.2	111.91	113.50	-2.2	18,081	-0.01%
2023/08/15	34.2	112.14	48.1	112.40	110.00	-13.9	17,939	-0.08%
2023/08/14	22	109.39	17	109.26	109.00	5	17,783	0.03%
2023/08/11	82.1	106.81	55	108.18	110.00	27.1	17,660	0.15%
2023/08/10	44.4	108.08	34	108.03	109.50	10.4	17,245	0.06%
2023/08/09	53.4	109.70	64.2	109.68	109.50	-10.9	16,904	-0.06%
2023/08/08	70.4	107.89	38	108.09	105.50	32.4	16,460	0.20%
2023/08/07	55	115.72	40	117.03	117.00	15	16,266	0.09%
2023/08/04	26	111.04	15.5	111.11	109.50	10.5	15,730	0.07%
2023/08/02	31.1	117.22	42.4	116.49	113.50	-11.4	15,495	-0.07%
2023/08/01	54.3	125.72	62	124.24	121.50	-7.7	15,096	-0.05%
2023/07/31	12.1	145.41	19	133.79	133.00	-6.9	14,649	-0.05%
2023/07/28	15	140.43	16.4	140.86	147.50	-1.4	14,586	-0.01%
2023/07/27	10	146.18	3.1	151.53	144.00	7	14,565	0.05%
2023/07/26	10.1	149.53	42.4	148.01	151.50	-32.4	14,531	-0.22%
2023/07/25	15.4	146.04	4.1	146.97	142.50	11.3	14,521	0.08%
2023/07/24	15.2	150.32	17.3	149.49	151.00	-2.1	14,518	-0.01%
2023/07/21	21.4	141.97	12	145.29	148.50	9.4	14,490	0.06%
2023/07/20	8.1	132.95	15.4	132.78	135.00	-7.3	14,460	-0.05%
2023/07/19	8.5	124.26	17.8	125.80	127.50	-9.3	14,434	-0.06%
2023/07/18	15.6	125.28	12.3	122.66	125.00	3.3	14,485	0.02%
2023/07/17	186.1	128.86	163.2	128.63	130.00	23	14,425	0.16%	大買/大賣/
2023/07/14	98.1	125.36	121.8	126.36	127.00	-23.6	13,341	-0.18%	大賣/
2023/07/13	111.7	112.11	107.3	113.92	115.50	4.3	12,613	0.03%	大買/大賣/
2023/07/12	87	102.78	85.5	103.17	105.00	1.5	11,715	0.01%
2023/07/11	95	92.99	154.6	93.79	95.50	-59.6	11,020	-0.54%	大賣/
2023/07/10	43.1	85.29	64	85.85	86.90	-20.9	10,104	-0.21%
2023/07/07	32	83.13	30.1	83.78	84.20	1.9	9,931	0.02%
2023/07/06	110.5	83.90	194.7	84.71	83.80	-84.2	9,928	-0.85%	大買/大賣/
2023/07/05	18	81.12	25	81.73	81.00	-7	9,556	-0.07%
2023/07/04	73.6	81.41	83	81.88	81.60	-9.4	9,601	-0.10%
2023/07/03	35	82.06	59	82.06	81.60	-24	9,611	-0.25%
2023/06/30	66	80.47	59.3	80.81	81.00	6.7	9,650	0.07%
2023/06/29	45.4	79.95	44.2	80.64	80.10	1.2	9,705	0.01%
2023/06/28	16.4	77.44	32	77.59	80.00	-15.6	9,781	-0.16%
2023/06/27	62.2	77.82	29	78.21	76.70	33.2	10,125	0.33%
2023/06/26	20.4	77.90	30	78.42	78.30	-9.6	10,225	-0.09%
2023/06/21	38.1	80.15	20	80.50	79.80	18.1	10,768	0.17%
2023/06/20	34.1	80.95	31.2	81.01	80.50	2.9	10,821	0.03%
2023/06/19	56.2	82.93	73.3	82.79	81.60	-17.1	11,007	-0.15%
2023/06/16	100.1	83.35	83.3	83.42	84.60	16.8	11,359	0.15%
2023/06/15	39	81.86	52	82.36	81.90	-13	11,440	-0.11%
2023/06/14	48.1	82.86	26	82.84	82.00	22.1	11,769	0.19%
2023/06/13	7	84.97	12	85.11	84.20	-5	12,105	-0.04%
2023/06/12	88.7	83.79	38	83.93	83.90	50.7	12,564	0.40%
2023/06/09	76.4	87.61	81.2	87.70	87.90	-4.7	12,720	-0.04%
2023/06/08	94.4	85.66	115	85.26	84.80	-20.7	13,013	-0.16%	大賣/
2023/06/07	60.8	88.51	79.1	88.91	87.90	-18.2	13,809	-0.13%
2023/06/06	138	87.54	82.4	87.52	87.50	55.6	14,003	0.40%	大買/
2023/06/05	147.4	88.04	179.5	88.86	88.20	-32.1	13,742	-0.23%	大買/大賣/
2023/06/02	71	85.00	63.1	85.15	84.30	7.9	13,298	0.06%
2023/06/01	16.2	81.01	50	82.11	83.10	-33.8	13,393	-0.25%
2023/05/31	26.1	81.40	42	81.36	80.80	-15.9	13,848	-0.12%
2023/05/30	112	82.05	47	81.66	80.60	65	14,101	0.46%	大買/
2023/05/29	59	81.36	93.5	81.75	83.10	-34.5	14,588	-0.24%
2023/05/26	51	76.91	44	76.72	76.00	7	15,577	0.04%
2023/05/25	61	78.29	46.1	77.88	77.30	15	16,162	0.09%
2023/05/24	20	76.15	19	76.33	76.50	1	16,271	0.01%
2023/05/23	5	77.24	19	77.24	77.10	-14	17,055	-0.08%
2023/05/22	5.1	76.29	13	76.55	77.10	-8	17,148	-0.05%
2023/05/19	3	75.30	0	0.00	74.90	3	17,153	0.02%
2023/05/18	31.1	77.07	71	77.32	76.20	-39.9	17,170	-0.23%
2023/05/17	70.1	75.65	11	75.99	76.00	59.1	17,186	0.34%
2023/05/16	11.1	74.60	17	75.49	75.60	-6	17,215	-0.03%
2023/05/15	0	0.00	10	73.20	73.20	-10	17,302	-0.06%
2023/05/12	11.1	71.57	1	71.20	73.50	10.1	17,428	0.06%
2023/05/11	14.2	74.77	8.1	72.01	71.70	6.1	17,946	0.03%
2023/05/09	12	73.61	1	73.00	73.00	11	17,911	0.06%
2023/05/08	3	74.90	3	75.17	74.80	0	18,028	0.00%
2023/05/05	4	74.40	10	74.64	74.80	-6	18,545	-0.03%
2023/05/04	19	74.24	14	75.01	74.00	5	19,184	0.03%
2023/05/03	22	74.25	13	74.58	74.50	9	19,241	0.05%
2023/05/02	9	74.79	28	74.73	75.40	-19	19,298	-0.10%
2023/04/28	23.1	74.46	18	75.14	74.00	5.1	19,342	0.03%
2023/04/27	38	73.10	56	73.93	73.60	-18	19,299	-0.09%
2023/04/26	30.1	72.74	67	73.31	73.00	-36.9	19,270	-0.19%
2023/04/25	44.3	75.46	8	74.95	73.50	36.3	19,280	0.19%
2023/04/24	13	76.73	28	77.16	77.20	-15	19,278	-0.08%
2023/04/21	44	77.01	59	77.40	76.70	-15	19,280	-0.08%
2023/04/20	42.1	78.30	17	78.42	77.80	25.1	19,231	0.13%
2023/04/19	18	79.73	13	79.91	79.40	5	19,261	0.03%
2023/04/18	72.1	81.10	16	82.45	80.50	56.1	19,227	0.29%
2023/04/17	10.1	82.17	12	82.65	82.10	-1.9	19,301	-0.01%
2023/04/14	18	82.55	19	83.19	82.20	-1	19,408	0.00%
2023/04/13	21.2	83.79	4	83.88	82.20	17.2	19,515	0.09%
2023/04/12	5	85.56	23	85.84	85.50	-18	19,547	-0.09%
2023/04/11	48	87.65	31.1	87.63	85.60	17	19,588	0.09%
2023/04/10	24	86.62	41	86.93	87.40	-17	19,543	-0.09%
2023/04/07	12	85.56	9.1	85.56	85.40	2.9	19,545	0.01%
2023/04/06	14	85.56	15.1	85.72	85.50	-1.1	19,545	-0.01%
2023/03/31	20.1	84.93	26.3	85.23	86.00	-6.3	19,512	-0.03%
2023/03/30	28.3	84.08	83.2	84.25	84.80	-54.9	19,493	-0.28%
2023/03/29	47	83.29	21.1	83.73	83.30	25.9	19,515	0.13%
2023/03/28	122.4	86.50	118.5	84.72	84.10	3.9	19,537	0.02%	大買/大賣/
2023/03/27	36	90.44	64.6	90.29	89.70	-28.6	19,220	-0.15%
2023/03/24	168	91.43	173.3	91.61	89.60	-5.4	19,247	-0.03%	大買/大賣/
2023/03/23	50.1	89.60	69.3	89.70	89.50	-19.2	18,799	-0.10%
2023/03/22	74.6	89.54	86.4	89.76	89.50	-11.8	18,928	-0.06%
2023/03/21	159.5	91.28	87.7	90.73	89.10	71.8	19,292	0.37%	大買/
2023/03/20	90.8	90.41	79.4	90.86	91.80	11.4	19,422	0.06%
2023/03/17	91.2	89.74	95.1	89.84	89.80	-3.9	19,692	-0.02%
2023/03/16	125	87.67	109.6	87.81	88.60	15.4	19,658	0.08%	大買/大賣/
2023/03/15	159.2	90.96	156.2	90.88	89.60	3	19,380	0.02%	大買/大賣/
2023/03/14	114.3	90.30	114.2	89.98	88.00	0.1	19,026	0.00%	大買/大賣/
2023/03/13	169.1	92.05	145.4	92.48	92.90	23.7	18,928	0.13%	大買/大賣/
2023/03/10	271.3	94.81	252	94.48	94.80	19.3	18,556	0.10%	大買/大賣/
2023/03/09	43	92.28	96.2	93.57	96.00	-53.2	18,325	-0.29%
2023/03/08	59.1	87.44	62.3	87.80	87.30	-3.2	18,601	-0.02%
2023/03/07	69	88.26	54	88.17	87.60	15	18,539	0.08%
2023/03/06	93	87.84	140.2	87.42	89.50	-47.2	18,424	-0.26%	大賣/
2023/03/03	141.2	87.41	231.4	87.91	85.00	-90.2	18,250	-0.49%	大買/大賣/
2023/03/02	75	89.31	56.1	88.85	87.90	18.9	17,890	0.11%
2023/03/01	151.1	89.59	115.4	89.35	89.70	35.7	17,649	0.20%	大買/大賣/
2023/02/24	276.8	87.74	378.1	88.25	90.80	-101.3	17,103	-0.59%	大買/大賣/鉅額交易
2023/02/23	165	78.89	214	80.91	83.80	-49	15,978	-0.31%	大買/大賣/
2023/02/22	149.3	77.80	120.1	76.80	76.20	29.2	15,663	0.19%	大買/大賣/
2023/02/21	144	79.03	171.5	79.40	80.30	-27.5	15,878	-0.17%	大買/大賣/
2023/02/20	44	74.81	52.1	74.92	75.50	-8.1	15,458	-0.05%
2023/02/17	27	73.71	18	74.28	73.90	9	15,640	0.06%
2023/02/16	12	73.68	34	73.84	74.20	-22	15,811	-0.14%
2023/02/15	28.2	72.27	42.5	72.12	72.60	-14.3	16,237	-0.09%
2023/02/14	28.1	74.33	17.5	74.29	73.70	10.6	16,523	0.06%
2023/02/13	42	74.80	41.3	74.77	74.60	0.8	17,127	0.00%
2023/02/10	36.3	74.28	39	73.88	73.40	-2.7	17,636	-0.02%
2023/02/09	205.6	76.17	202.1	76.14	75.30	3.4	18,042	0.02%	大買/大賣/
2023/02/08	26	73.79	21	73.31	74.50	5	18,685	0.03%
2023/02/07	29	71.64	55.1	71.96	72.20	-26.1	19,168	-0.14%
2023/02/06	95.1	72.17	25	72.16	72.60	70.1	19,424	0.36%
2023/02/03	150.2	74.21	126.9	72.58	72.20	23.3	19,497	0.12%	大買/大賣/
2023/02/02	116.7	76.31	190	76.05	77.00	-73.4	19,396	-0.38%	大買/大賣/
2023/02/01	26	69.58	31	70.07	70.20	-5	19,012	-0.03%
2023/01/31	12.1	69.36	22	68.98	69.50	-10	19,298	-0.05%
2023/01/30	13	68.16	14	68.04	68.40	-1	19,549	-0.01%
2023/01/17	5	66.60	6	66.70	66.60	-1	19,758	-0.01%
2023/01/16	9	66.70	10	67.22	67.00	-1	19,981	-0.01%
2023/01/13	14	67.31	8	67.59	67.00	6	20,236	0.03%
2023/01/12	13	68.68	274	68.81	68.10	-261	20,539	-1.27%	大賣/鉅額交易
2023/01/11	9	69.59	24	69.61	69.30	-15	20,819	-0.07%
2023/01/10	52.3	70.54	64.1	70.36	70.30	-11.8	21,199	-0.06%
2023/01/09	71	70.67	71	70.64	70.70	0	21,555	0.00%
2023/01/06	28.2	69.48	37	69.48	69.70	-8.8	22,169	-0.04%
2023/01/05	126	69.72	107.1	69.81	68.80	18.9	22,827	0.08%	大買/大賣/
2023/01/04	139	69.71	122	69.45	69.30	17	23,375	0.07%	大買/大賣/
2023/01/03	23	68.14	80.1	68.97	69.10	-57.1	23,527	-0.24%
2022/12/30	120.1	68.58	94	68.50	67.30	26.1	23,873	0.11%	大買/
2022/12/29	24	67.20	24.2	67.12	67.40	-0.2	24,176	0.00%
2022/12/28	154.1	69.31	115	68.53	67.90	39.1	25,018	0.16%	大買/大賣/
2022/12/27	109	70.99	118	71.00	70.90	-9	25,275	-0.04%	大買/大賣/
2022/12/26	73	69.90	67.1	70.15	70.00	5.9	25,716	0.02%
2022/12/23	91.1	69.13	64	69.13	69.30	27.1	26,211	0.10%
2022/12/22	92	70.06	70.1	69.90	69.40	21.9	26,626	0.08%
2022/12/21	103	69.34	143	69.70	69.60	-40	27,218	-0.15%	大買/大賣/
2022/12/20	122	71.46	125	71.68	69.80	-3	27,653	-0.01%	大買/大賣/
2022/12/19	95.3	72.74	56	72.42	71.20	39.3	27,981	0.14%
2022/12/16	60	73.38	62.1	73.66	73.10	-2.1	28,384	-0.01%
2022/12/15	32.1	74.62	35	73.96	73.80	-2.9	28,853	-0.01%
2022/12/14	77	75.05	79	74.77	74.50	-2	28,913	-0.01%
2022/12/13	236.1	76.24	251	76.07	75.00	-14.9	28,958	-0.05%	大買/大賣/
2022/12/12	239	75.78	164	74.74	73.60	75	28,681	0.26%	大買/大賣/
2022/12/09	96	76.03	122	76.34	76.80	-26	28,540	-0.09%	大賣/
2022/12/08	111	72.58	133	72.77	74.70	-22	28,608	-0.08%	大買/大賣/
2022/12/07	58.1	71.27	67	71.62	70.20	-9	29,142	-0.03%
2022/12/06	100	72.99	109	72.61	71.70	-9	30,033	-0.03%	大賣/
2022/12/05	265	74.77	79	74.98	73.60	186	30,158	0.62%	大買/鉅額交易
2022/12/02	134	74.59	60	74.86	75.00	74	29,998	0.25%	大買/
2022/12/01	236.5	76.53	118.2	75.54	74.40	118.3	30,046	0.39%	大買/大賣/鉅額交易
2022/11/30	217	72.82	225	72.74	74.00	-8	29,730	-0.03%	大買/大賣/
2022/11/29	70.1	67.64	50.4	67.50	68.30	19.7	29,546	0.07%
2022/11/28	60.1	68.46	78	68.87	68.20	-18	30,800	-0.06%
2022/11/25	158.1	70.67	84	69.70	68.60	74.1	32,655	0.23%	大買/
2022/11/24	29.2	71.82	35.2	71.85	71.90	-6	33,411	-0.02%
2022/11/23	63	70.81	56	70.79	70.90	7	33,963	0.02%
2022/11/22	86	71.01	111	71.22	70.80	-25	34,410	-0.07%	大賣/
2022/11/21	87.1	72.54	46	72.52	70.80	41.1	34,985	0.12%
2022/11/18	98.1	72.72	97.1	72.89	72.40	1	34,973	0.00%
2022/11/17	126	73.68	166.1	73.78	74.30	-40.1	34,894	-0.11%	大買/大賣/
2022/11/16	119	71.08	140.1	71.32	71.50	-21.1	34,705	-0.06%	大買/大賣/
2022/11/15	70	69.47	79.3	69.71	70.30	-9.2	34,609	-0.03%
2022/11/14	96	67.98	98.4	68.30	68.50	-2.4	34,814	-0.01%
2022/11/11	109.7	68.82	85.1	69.19	67.40	24.6	34,912	0.07%	大買/
2022/11/10	106	69.21	106.1	69.31	68.90	-0.1	34,807	0.00%	大買/大賣/
2022/11/09	131.1	71.05	89	70.95	69.70	42.1	34,981	0.12%	大買/
2022/11/08	144.2	72.42	155.8	72.46	70.90	-11.6	34,871	-0.03%	大買/大賣/
2022/11/07	123	71.10	102.1	71.08	70.10	20.9	34,274	0.06%	大買/大賣/
2022/11/04	277.2	70.35	249.3	70.59	70.30	27.9	33,789	0.08%	大買/大賣/
2022/11/03	55	67.31	75.3	67.34	70.60	-20.3	32,646	-0.06%
2022/11/02	30	64.52	26	64.35	64.20	4	32,059	0.01%
2022/11/01	41.1	64.12	47.1	63.99	64.50	-6	31,810	-0.02%
2022/10/31	85	63.28	88.1	64.04	64.10	-3.1	31,629	-0.01%
2022/10/28	40.1	61.19	26	61.11	60.20	14.1	31,345	0.04%
2022/10/27	38	62.24	65.1	62.19	62.90	-27.1	31,169	-0.09%
2022/10/26	54.1	60.52	75	60.67	59.70	-21	30,884	-0.07%
2022/10/25	35.1	61.79	34.1	62.10	60.90	1	30,630	0.00%
2022/10/24	42	63.66	70	63.83	62.60	-28	30,509	-0.09%
2022/10/21	95	63.01	80	62.71	61.70	15	30,355	0.05%
2022/10/20	89	63.40	95	63.59	64.60	-6	30,864	-0.02%
2022/10/19	118.1	65.87	96	65.85	64.00	22	32,142	0.07%	大買/
2022/10/18	62.2	65.63	44	65.88	65.00	18.2	33,150	0.05%
2022/10/17	50.1	63.47	66.4	63.40	66.00	-16.4	33,887	-0.05%
2022/10/14	95	64.39	107.7	64.59	64.00	-12.7	34,011	-0.04%	大賣/
2022/10/13	175.2	63.97	182.1	61.99	60.00	-7	33,615	-0.02%	大買/大賣/
2022/10/12	174	65.40	239	65.58	64.70	-65	33,001	-0.20%	大買/大賣/
2022/10/11	40.3	72.19	4	72.08	71.80	36.3	32,494	0.11%
2022/10/07	158	79.55	93.5	79.26	79.70	64.5	32,278	0.20%	大買/
2022/10/06	101.3	78.59	101	78.60	78.50	0.3	31,956	0.00%	大買/大賣/
2022/10/05	257.5	80.62	239.2	80.80	78.70	18.2	31,799	0.06%	大買/大賣/
2022/10/04	56	77.84	60.1	77.85	77.60	-4.1	31,121	-0.01%
2022/10/03	91.1	76.76	47	76.00	75.30	44.1	30,944	0.14%
2022/09/30	58	75.66	99.1	75.81	79.00	-41.1	30,855	-0.13%
2022/09/29	47	76.66	98	77.26	76.10	-51	31,036	-0.16%
2022/09/28	157.2	78.27	66	76.71	74.40	91.2	31,298	0.29%	大買/
2022/09/27	59	80.18	54.1	80.68	82.20	4.9	31,239	0.02%
2022/09/26	102.5	82.61	187	83.84	79.80	-84.6	30,961	-0.27%	大買/大賣/
2022/09/23	129.2	89.19	70.6	88.73	88.60	58.6	30,712	0.19%	大買/
2022/09/22	89	90.76	119.3	91.20	91.40	-30.3	30,353	-0.10%	大賣/
2022/09/21	38	88.02	35.1	88.24	88.50	2.9	29,891	0.01%
2022/09/20	68.1	88.01	73.2	87.97	88.30	-5.2	30,285	-0.02%
2022/09/19	73	87.86	63	87.84	86.50	10	30,186	0.03%
2022/09/16	83.2	88.47	83	88.54	88.70	0.2	29,989	0.00%
2022/09/15	151.3	91.43	116.2	90.33	88.50	35.1	29,667	0.12%	大買/大賣/
2022/09/14	158.1	88.81	183.6	89.83	92.40	-25.4	29,378	-0.09%	大買/大賣/
2022/09/13	208.5	89.16	166.2	89.08	89.00	42.3	28,505	0.15%	大買/大賣/
2022/09/12	58	84.99	262.9	85.61	87.40	-204.9	27,457	-0.75%	大賣/鉅額交易
2022/09/08	78.3	79.38	57.2	79.49	79.50	21	27,151	0.08%
2022/09/07	88.3	79.76	115.1	80.15	78.50	-26.8	26,915	-0.10%	大賣/
2022/09/06	90.2	83.14	384.2	79.92	80.40	-294	26,530	-1.11%	大賣/鉅額交易
2022/09/05	123.3	85.45	103.5	85.02	83.10	19.8	25,997	0.08%	大買/大賣/
2022/09/02	367.8	90.32	309.5	89.40	86.50	58.4	25,440	0.23%	大買/大賣/
2022/09/01	812.8	90.59	531.7	90.59	88.60	281.1	23,993	1.17%	大買/大賣/鉅額交易
2022/08/31	350.2	83.61	397.5	87.92	90.50	-47.4	22,015	-0.22%	大買/大賣/
2022/08/30	149.1	82.41	144.1	82.63	82.30	5	20,950	0.02%	大買/大賣/
2022/08/29	166.7	79.26	133.2	79.52	80.00	33.6	20,170	0.17%	大買/大賣/
2022/08/26	208.1	82.16	114.3	81.36	83.30	93.9	19,583	0.48%	大買/大賣/
2022/08/25	37.3	74.10	31.1	74.77	75.80	6.2	18,831	0.03%
2022/08/24	68.2	72.58	65.1	73.10	72.80	3.1	18,556	0.02%
2022/08/23	56.1	73.12	45	72.31	71.70	11.1	18,269	0.06%
2022/08/22	50.2	76.55	32	76.39	74.30	18.2	17,888	0.10%
2022/08/19	57.3	79.93	65.3	80.46	79.60	-8	17,592	-0.05%
2022/08/18	65.2	77.57	44	77.83	77.30	21.2	17,053	0.12%
2022/08/17	59.2	77.85	71	78.32	78.50	-11.8	16,700	-0.07%
2022/08/16	125.5	81.62	89.4	80.34	77.80	36.1	16,306	0.22%	大買/
2022/08/15	120.1	80.90	148.1	80.45	83.90	-28	15,725	-0.18%	大買/大賣/
2022/08/12	3.6	82.76	32	82.66	81.20	-28.4	15,102	-0.19%
2022/08/11	1.2	79.66	14.6	80.76	81.10	-13.4	15,002	-0.09%
2022/08/10	4	78.93	21.1	79.71	80.80	-17.1	14,949	-0.11%
2022/08/09	12.5	75.98	5	76.12	76.70	7.5	14,871	0.05%
2022/08/08	28	74.46	4.3	74.37	75.00	23.7	14,806	0.16%
2022/08/05	4	72.33	9	72.23	73.00	-5	14,739	-0.03%
2022/08/04	18.3	69.19	3	68.53	70.00	15.3	14,690	0.10%
2022/08/03	14.2	75.50	4	76.21	73.00	10.2	14,550	0.07%
2022/08/02	18.1	74.25	11	74.41	75.40	7.1	14,465	0.05%
2022/08/01	4	74.63	6	75.35	74.80	-2	14,408	-0.01%
2022/07/29	11	73.01	45.4	74.62	73.00	-34.4	14,329	-0.24%
2022/07/28	5	71.56	7	72.99	71.00	-2	14,173	-0.01%
2022/07/27	173.2	71.34	197.2	71.66	73.00	-24	14,073	-0.17%	大買/大賣/
2022/07/26	304.2	72.93	272	72.80	73.30	32.2	13,268	0.24%	大買/大賣/
2022/07/25	361.1	68.69	274.3	69.20	72.80	86.8	11,679	0.74%	大買/大賣/
2022/07/22	130.7	64.80	145.2	64.83	66.20	-14.5	10,286	-0.14%	大買/大賣/
2022/07/21	32	57.10	47.1	59.00	60.30	-15.1	9,123	-0.17%
2022/07/20	21	54.64	52.1	53.91	54.90	-31.1	8,565	-0.36%
2022/07/19	29	51.29	15.1	51.17	50.90	13.9	8,248	0.17%
2022/07/18	39.1	53.52	45.6	52.73	52.50	-6.4	8,159	-0.08%
2022/07/15	15	51.63	17.5	51.87	51.60	-2.5	7,962	-0.03%
2022/07/14	39.1	51.32	35	51.50	51.70	4	7,883	0.05%
2022/07/13	61.1	52.09	59.1	52.20	51.00	2	7,705	0.03%
2022/07/12	79.2	51.45	58	51.59	49.95	21.2	7,391	0.29%
2022/07/11	41	53.63	50.2	53.78	53.20	-9.2	7,151	-0.13%
2022/07/08	99.3	56.92	98	56.50	54.90	1.3	6,933	0.02%
2022/07/07	164	57.17	165	57.49	57.60	-1	6,461	-0.02%	大買/大賣/
2022/07/06	147.1	56.02	151	55.92	55.00	-4	5,711	-0.07%	大買/大賣/
2022/07/05	153.5	54.52	196.1	55.14	57.20	-42.5	4,986	-0.85%	大買/大賣/
2022/07/04	32	50.41	25.1	50.26	52.00	7	4,338	0.16%
2022/07/01	49	48.72	69	48.97	47.85	-20	4,044	-0.49%
2022/06/30	84.1	47.75	87.2	47.98	47.75	-3.2	3,730	-0.08%
2022/06/29	99.2	53.15	75	51.52	49.95	24.2	3,555	0.68%
2022/06/28	111.2	55.08	101.1	54.85	55.40	10.2	3,309	0.31%	大買/大賣/
2022/06/27	21.5	53.58	37	54.18	54.60	-15.5	2,744	-0.56%
2022/06/24	5	47.91	43	48.64	49.70	-38	2,530	-1.50%
2022/06/23	39.1	45.61	21	45.68	45.20	18.1	2,411	0.75%
2022/06/22	53	47.71	45	47.89	47.70	8	2,272	0.35%
2022/06/21	10	44.60	31	45.48	46.75	-21	1,872	-1.12%
2022/06/20	21	44.60	31	42.63	42.50	-10	1,832	-0.55%
2022/06/17	36	44.84	34	44.99	45.60	2	1,830	0.11%
2022/06/16	19	46.82	22	46.17	45.70	-3	1,869	-0.16%
2022/06/15	19	47.21	16	47.28	47.10	3	1,910	0.16%
2022/06/14	22.1	47.02	22	47.33	47.85	0.1	1,960	0.00%
2022/06/13	35	48.33	27	47.74	47.70	8	1,996	0.40%
2022/06/10	12	50.25	7	50.37	49.90	5	2,023	0.25%
2022/06/09	4	51.25	3	51.53	51.40	1	2,055	0.05%
2022/06/08	6	51.48	3	51.20	51.20	3	2,097	0.14%
2022/06/07	10	51.93	12	51.88	51.60	-2	2,143	-0.09%
2022/06/06	6	52.27	4	52.45	52.50	2	2,210	0.09%
2022/06/02	23	53.17	7	53.94	52.50	16	2,308	0.69%
2022/06/01	4	52.98	4	53.13	53.00	0	2,373	0.00%
2022/05/31	11	52.83	17	52.81	53.10	-6	2,436	-0.25%
2022/05/30	3	51.90	0	0.00	51.90	3	2,632	0.11%
2022/05/27	13	51.89	17	51.55	51.20	-4	2,865	-0.14%
2022/05/26	2	51.00	3	51.27	50.20	-1	2,868	-0.03%
2022/05/25	6	50.08	7	50.26	50.50	-1	2,907	-0.03%
2022/05/24	3	50.37	2	50.60	49.90	1	2,982	0.03%
2022/05/23	3	51.67	1	51.80	51.70	2	2,986	0.07%
2022/05/20	9	51.19	13	51.50	51.20	-4	3,027	-0.13%
2022/05/19	15	50.67	14	50.96	51.60	1	3,044	0.03%
2022/05/18	15	51.28	26	51.56	51.30	-11	3,051	-0.36%
2022/05/17	16	50.26	31	50.07	50.80	-15	3,070	-0.49%
2022/05/16	18	48.80	15	48.84	48.60	3	3,133	0.10%
2022/05/13	4	47.95	7	47.97	48.10	-3	3,177	-0.09%
2022/05/12	30	47.96	23	47.73	47.25	7	3,235	0.22%
2022/05/11	1	47.05	12	48.28	48.20	-11	3,276	-0.34%
2022/05/10	8	46.19	11	46.99	47.85	-3	3,355	-0.09%
2022/05/09	18.1	47.71	20	47.10	47.05	-1.9	3,521	-0.05%
2022/05/06	6	49.53	28	50.07	50.50	-22	3,561	-0.62%
2022/05/05	8	50.96	7	51.17	51.10	1	3,703	0.03%
2022/05/04	5	49.60	5	49.79	50.00	0	3,761	0.00%
2022/05/03	5	49.47	3	49.70	49.70	2	3,838	0.05%
2022/04/29	36	50.55	25	49.84	49.10	11	3,924	0.28%
2022/04/28	3	50.02	3	50.50	50.10	0	4,002	0.00%
2022/04/27	20	48.82	12	49.14	49.85	8	4,053	0.20%
2022/04/26	0	52.00	10	51.38	51.20	-10	4,066	-0.25%
2022/04/25	17.1	51.86	17	51.74	51.30	0.1	4,117	0.00%
2022/04/22	13	54.33	10	54.36	54.40	3	4,248	0.07%
2022/04/21	10	55.62	10	55.81	55.80	0	4,348	0.00%
2022/04/20	1	55.60	8	55.83	55.80	-7	4,483	-0.16%
2022/04/19	4	54.85	10	54.71	55.00	-6	4,559	-0.13%
2022/04/18	6.1	55.13	17	55.45	55.00	-10.9	4,770	-0.23%
2022/04/15	23	56.76	11	56.05	56.00	12	4,839	0.25%
2022/04/14	1	58.40	0	0.00	58.50	1	4,965	0.02%
2022/04/13	1	59.30	2	59.10	59.00	-1	5,027	-0.02%
2022/04/12	10	57.43	11	57.67	57.30	-1	5,152	-0.02%
2022/04/11	19	59.68	18	58.13	57.70	1	5,250	0.02%
2022/04/08	16	60.27	16	60.24	60.00	0	5,297	0.00%
2022/04/07	24	61.92	14	61.11	60.30	10	5,342	0.19%
2022/04/06	15	64.35	18.2	64.17	63.90	-3.2	5,394	-0.06%
2022/04/01	9	64.81	6	65.25	65.50	3	5,555	0.05%
2022/03/31	14	66.21	17	66.24	65.90	-3	5,702	-0.05%
2022/03/30	15	67.66	5	68.62	66.40	10	5,947	0.17%
2022/03/29	10	66.66	15	67.12	67.10	-5	6,206	-0.08%
2022/03/28	13	65.38	17	65.94	66.60	-4	6,521	-0.06%
2022/03/25	15	66.17	9	66.41	66.10	6	6,649	0.09%
2022/03/24	21.2	65.60	20	66.06	67.30	1.2	6,868	0.02%
2022/03/23	11	65.39	18	66.04	65.10	-7	7,190	-0.10%
2022/03/22	6	65.08	4	64.55	65.60	2	7,585	0.03%
2022/03/21	10	65.24	8	65.09	64.30	2	7,759	0.03%
2022/03/18	5	63.50	6	64.18	64.80	-1	7,909	-0.01%
2022/03/17	16	61.76	23	62.23	62.70	-7	8,015	-0.09%
2022/03/16	24	60.30	5	60.06	59.80	19	8,209	0.23%
2022/03/15	19.1	60.29	3	58.60	58.50	16.1	8,592	0.19%
2022/03/14	4	60.88	42	61.22	61.40	-38	8,893	-0.43%
2022/03/11	2	59.60	3	60.10	60.50	-1	9,523	-0.01%
2022/03/10	2	60.05	19.1	59.94	60.00	-17.1	9,740	-0.18%
2022/03/09	6	58.08	18	57.58	57.90	-12	10,495	-0.11%
2022/03/08	8.1	57.67	26	58.18	56.70	-17.9	10,842	-0.17%
2022/03/07	35	60.74	28	62.28	59.30	7	11,230	0.06%
2022/03/04	25	65.28	8	64.58	64.00	17	11,737	0.14%
2022/03/03	61	68.04	54	66.78	66.10	7	12,164	0.06%
2022/03/02	60	67.78	56	67.69	68.40	4	12,643	0.03%
2022/03/01	1	62.90	14	64.39	65.30	-13	13,377	-0.10%
2022/02/25	20	62.80	45	62.75	62.90	-25	13,710	-0.18%
2022/02/24	65.1	62.77	40	63.52	61.50	25.1	14,277	0.18%
2022/02/23	2	64.55	5	64.90	64.50	-3	14,487	-0.02%
2022/02/22	19	64.49	8	65.33	64.30	11	15,252	0.07%
2022/02/21	9	66.32	4	66.50	66.30	5	15,693	0.03%
2022/02/18	5	66.72	2	67.05	67.60	3	16,670	0.02%
2022/02/17	9	67.57	1	68.20	67.20	8	17,688	0.05%
2022/02/16	34	67.77	37	67.79	68.00	-3	19,771	-0.02%
2022/02/15	14	65.98	19	66.30	65.60	-5	21,772	-0.02%
2022/02/14	25	65.36	30	65.07	65.20	-5	25,647	-0.02%
2022/02/11	7	68.64	14	68.84	68.80	-7	27,111	-0.03%
2022/02/10	14	68.94	10	68.83	68.20	4	27,857	0.01%
2022/02/09	46	69.13	41.4	68.94	68.70	4.6	28,956	0.02%
2022/02/08	7	67.63	6	67.23	68.20	1	30,368	0.00%
2022/02/07	21	64.69	29	65.59	67.00	-8	31,122	-0.03%
2022/01/26	18	67.18	30	67.49	67.00	-12	31,799	-0.04%
2022/01/25	26	67.20	13	67.22	66.50	13	33,215	0.04%
2022/01/24	10.3	68.41	8	68.99	69.60	2.3	34,442	0.01%
2022/01/21	17	70.48	30	71.16	70.40	-13	35,072	-0.04%
2022/01/20	8	71.45	5	71.26	71.00	3	35,207	0.01%
2022/01/19	8	72.18	10	72.66	72.90	-2	36,607	-0.01%
2022/01/18	24	73.74	22	74.70	73.20	2	37,018	0.01%
2022/01/17	38	73.53	41	73.90	73.80	-3	37,279	-0.01%
2022/01/14	37	71.29	35	71.79	72.10	2	37,609	0.01%
2022/01/13	22	73.58	24	74.24	73.70	-2	38,006	-0.01%
2022/01/12	28	74.04	23.5	74.63	73.50	4.5	38,002	0.01%
2022/01/11	39	74.36	24	73.87	74.00	15	37,927	0.04%
2022/01/10	2	78.45	9.1	78.53	78.80	-7.1	37,725	-0.02%
2022/01/07	25	79.38	18.7	78.73	78.10	6.3	37,654	0.02%
2022/01/06	16.1	82.51	11.2	83.23	82.00	4.9	37,509	0.01%
2022/01/05	28.4	83.99	7	83.70	83.50	21.4	37,444	0.06%
2022/01/04	43	87.14	20	86.98	86.00	23	37,324	0.06%
2022/01/03	9	86.52	11.1	87.06	86.40	-2.1	37,205	-0.01%
2021/12/30	9	85.99	6	86.37	85.90	3	37,130	0.01%
2021/12/29	16	86.88	35	87.10	87.40	-19	37,075	-0.05%
2021/12/28	89.2	87.43	46	87.27	86.60	43.2	37,005	0.12%
2021/12/27	28	88.58	31	89.09	89.00	-3	36,847	-0.01%
2021/12/24	76	88.82	59	88.71	87.70	17	36,731	0.05%
2021/12/23	37	88.21	49.7	88.86	89.40	-12.7	36,479	-0.03%
2021/12/22	65.5	88.15	66.1	88.45	86.50	-0.6	36,184	0.00%
2021/12/21	31.1	86.62	26.5	87.27	86.70	4.6	35,854	0.01%
2021/12/20	80	86.37	100	86.98	87.80	-20	35,701	-0.06%
2021/12/17	116.2	86.56	69.4	85.22	86.30	46.8	35,437	0.13%	大買/
2021/12/16	68.4	89.38	98.4	90.09	91.20	-30	35,077	-0.09%
2021/12/15	16.2	84.40	31.4	84.86	87.00	-15.3	34,663	-0.04%
2021/12/14	48	83.06	37.2	83.53	83.30	10.8	34,486	0.03%
2021/12/13	27	87.23	39.9	87.70	87.00	-12.9	34,253	-0.04%
2021/12/10	92	87.33	62.6	87.30	86.20	29.4	34,088	0.09%
2021/12/09	68.3	90.58	96.5	90.42	89.20	-28.2	33,832	-0.08%
2021/12/08	68	91.51	69	90.77	89.00	-1	33,400	0.00%
2021/12/07	182.6	92.57	188.2	93.18	90.20	-5.6	33,056	-0.02%	大買/大賣/
2021/12/06	64.3	90.66	47	90.63	90.00	17.3	32,385	0.05%
2021/12/03	131.1	91.55	142.1	91.73	90.40	-11	32,138	-0.03%	大買/大賣/
2021/12/02	96.5	89.43	90	89.14	87.60	6.5	31,348	0.02%
2021/12/01	105	88.19	118.5	88.37	89.00	-13.5	30,951	-0.04%	大買/大賣/
2021/11/30	112	87.41	98	87.03	88.30	14	30,503	0.05%	大買/
2021/11/29	102	81.86	97.1	81.27	84.00	4.9	29,973	0.02%	大買/
2021/11/26	64.6	85.06	65	84.37	84.40	-0.4	29,519	0.00%
2021/11/25	195.1	89.92	161.6	90.27	85.60	33.5	28,830	0.12%	大買/大賣/
2021/11/24	49.1	85.30	61.1	85.52	85.00	-12	27,866	-0.04%
2021/11/23	84.4	85.26	87	85.06	85.80	-2.7	27,499	-0.01%
2021/11/22	76.1	90.23	64.1	90.53	90.50	12.1	26,899	0.04%
2021/11/19	157.1	91.36	149.1	91.66	90.50	8	26,619	0.03%	大買/大賣/
2021/11/18	105.6	90.34	80.1	90.35	89.10	25.5	25,846	0.10%	大買/
2021/11/17	152	92.36	154	92.55	92.80	-2	25,368	-0.01%	大買/大賣/
2021/11/16	172.2	92.94	195.3	91.48	90.70	-23	24,376	-0.09%	大買/大賣/
2021/11/15	378.6	99.48	318.1	98.66	94.50	60.5	23,355	0.26%	大買/大賣/
2021/11/12	377.3	95.22	517.5	96.20	99.00	-140.2	21,248	-0.66%	大買/大賣/鉅額交易
2021/11/11	749.6	95.68	672.6	95.42	90.00	77	19,169	0.40%	大買/大賣/
2021/11/10	306.2	90.17	335	91.11	92.50	-28.8	15,253	-0.19%	大買/大賣/
2021/11/09	155.2	80.63	193	81.88	84.10	-37.8	13,734	-0.28%	大買/大賣/
2021/11/08	234	72.15	249.4	73.15	76.50	-15.4	12,992	-0.12%	大買/大賣/
2021/11/05	277.4	70.38	317.5	70.53	69.60	-40.1	11,841	-0.34%	大買/大賣/
2021/11/04	115.7	70.42	104.3	69.82	67.20	11.4	10,262	0.11%	大買/大賣/
2021/11/03	103.7	67.15	121.8	68.17	71.00	-18.1	9,459	-0.19%	大買/大賣/
2021/11/02	281.3	70.13	210	68.55	69.00	71.3	8,675	0.82%	大買/大賣/
2021/11/01	179.4	66.29	152	67.74	68.30	27.4	7,207	0.38%	大買/大賣/
2021/10/29	60.2	59.78	107	60.56	62.10	-46.8	5,907	-0.79%	大賣/
2021/10/28	109.1	58.20	134	57.90	56.50	-24.9	5,203	-0.48%	大買/大賣/
2021/10/27	320.2	59.17	260.5	59.12	58.80	59.7	4,941	1.21%	大買/大賣/
2021/10/26	30	56.24	34.3	57.06	58.60	-4.3	3,605	-0.12%
2021/10/25	21	50.74	38.6	51.24	53.30	-17.6	3,185	-0.55%
2021/10/22	64.1	49.87	51.2	50.05	48.50	12.9	2,943	0.44%
2021/10/21	49	49.55	47.3	49.61	49.70	1.7	2,551	0.07%
2021/10/20	7	45.84	22.2	46.24	46.65	-15.2	2,086	-0.73%
2021/10/19	2	42.00	0	0.00	42.45	2	2,016	0.10%
2021/10/18	0	0.00	1	41.35	42.05	-1	2,082	-0.05%
2021/10/14	0	0.00	2	39.20	39.30	-2	2,261	-0.09%
2021/10/13	2	39.35	2	39.00	38.95	0	2,324	0.00%
2021/10/12	3	39.12	1	39.45	40.30	2	2,389	0.08%
2021/10/08	0	0.00	2	41.18	40.45	-2	2,578	-0.08%
2021/10/07	3	40.60	1	40.95	40.90	2	2,873	0.07%
2021/10/06	8	40.81	0	0.00	39.35	8	3,229	0.25%
2021/10/05	1	38.60	1	39.15	40.75	0	3,517	0.00%
2021/10/01	4	41.73	0	0.00	41.50	4	3,698	0.11%
2021/09/30	2	43.13	0	0.00	43.35	2	3,797	0.05%
2021/09/29	1	43.70	0	0.00	43.30	1	4,094	0.02%
2021/09/28	1	46.00	0	0.00	45.75	1	4,521	0.02%
2021/09/27	1.1	47.14	1	46.60	46.50	0.1	4,602	0.00%
2021/09/24	0	0.00	2	46.40	46.45	-2	4,661	-0.04%
2021/09/23	1	46.50	0	0.00	46.00	1	4,768	0.02%
2021/09/22	1	45.50	1	46.00	45.75	0	4,914	0.00%
2021/09/17	2	47.55	1	47.50	47.35	1	4,976	0.02%
2021/09/16	2	46.10	0	46.25	46.00	2	5,054	0.04%
2021/09/15	3	46.35	0	0.00	46.25	3	5,158	0.06%
2021/09/14	1	46.70	1	47.10	46.70	0	5,232	0.00%
2021/09/13	1	47.10	0	0.00	47.05	1	5,438	0.02%
2021/09/10	2	47.50	0	0.00	47.50	2	5,746	0.03%
2021/09/09	1	47.00	1	47.10	47.40	0	5,858	0.00%
2021/09/08	1	47.80	0	47.60	46.80	1	5,913	0.02%
2021/09/07	3	48.10	10	48.30	47.80	-7	6,048	-0.12%
2021/09/06	4	49.21	4.1	49.81	48.75	-0.1	6,115	0.00%
2021/09/03	10	52.04	10	51.10	51.20	0	6,139	0.00%
2021/09/02	3	51.93	8.1	51.54	51.00	-5.1	6,119	-0.08%
2021/09/01	7	50.05	5	49.78	50.40	2	6,071	0.03%
2021/08/31	2	48.38	0	0.00	48.25	2	6,034	0.03%
2021/08/30	3.1	48.91	1	48.20	48.50	2.1	6,049	0.03%
2021/08/27	1.2	48.33	0	0.00	48.15	1.2	6,060	0.02%
2021/08/26	0	0.00	0.2	49.00	48.25	-0.2	6,076	0.00%
2021/08/25	1.2	48.63	2	48.60	48.60	-0.9	6,116	-0.01%
2021/08/24	2	48.05	1	49.50	47.55	1	6,177	0.02%
2021/08/20	1	47.40	1	47.00	46.90	0	6,281	0.00%
2021/08/18	1	48.95	1	46.80	49.05	0	6,285	0.00%
2021/08/17	17	48.93	2	47.65	47.15	15	6,291	0.24%
2021/08/16	0	0.00	5	49.80	49.95	-5	6,283	-0.08%
2021/08/13	2	51.00	1	52.20	51.30	1	6,283	0.02%
2021/08/12	3	52.87	2	52.70	51.60	1	6,284	0.02%
2021/08/11	3	51.23	1	50.50	50.90	2	6,247	0.03%
2021/08/10	0	0.00	1	50.20	51.00	-1	6,241	-0.02%
2021/08/09	3	51.80	1	51.30	51.00	2	6,274	0.03%
2021/08/06	2	52.20	51.5	53.30	52.10	-49.5	6,286	-0.79%
2021/08/05	0	0.00	1	54.50	54.20	-1	6,275	-0.02%
2021/08/04	0	0.00	2	54.20	53.90	-2	6,329	-0.03%
2021/08/02	4	53.90	1	53.30	53.70	3	6,458	0.05%
2021/07/30	23	55.13	2	54.50	54.00	21	6,566	0.32%
2021/07/29	2	57.90	7	57.59	58.00	-5	6,453	-0.08%
2021/07/28	11	56.27	34.1	55.36	56.50	-23.1	6,455	-0.36%
2021/07/27	26.9	60.00	5	57.60	57.60	21.9	6,433	0.34%
2021/07/26	0	0.00	6	60.97	60.90	-6	6,440	-0.09%
2021/07/23	11	60.22	2	60.50	59.90	9	6,422	0.14%
2021/07/22	5	61.28	14	61.18	61.10	-9	6,382	-0.14%
2021/07/21	23	60.20	16	60.56	59.90	7	6,341	0.11%
2021/07/20	5	60.76	25.5	60.97	60.80	-20.5	6,311	-0.32%
2021/07/19	12	61.58	9	61.94	61.10	3	6,268	0.05%
2021/07/16	11	62.85	21.4	62.31	62.10	-10.4	6,347	-0.16%
2021/07/15	59.5	63.51	16	63.77	63.30	43.5	6,303	0.69%
2021/07/14	30	62.79	22.5	63.28	63.60	7.5	6,120	0.12%
2021/07/13	76.1	62.37	23	63.29	62.00	53.1	5,867	0.91%
2021/07/12	48.1	61.15	55	61.50	62.30	-6.9	5,556	-0.12%
2021/07/09	24	59.19	40	59.55	58.90	-16	5,363	-0.30%
2021/07/08	4.1	58.35	7.1	58.12	58.20	-3	5,282	-0.06%
2021/07/07	25	59.36	28	58.68	57.80	-3	5,294	-0.06%
2021/07/06	30.6	61.46	19	60.63	58.60	11.6	5,252	0.22%
2021/07/05	35	61.46	60.6	62.22	62.40	-25.6	5,058	-0.51%
2021/07/02	6.1	55.97	8	56.28	56.80	-1.9	4,723	-0.04%
2021/07/01	15	54.20	17	54.89	53.80	-2	4,847	-0.04%
2021/06/30	38.2	56.56	16	56.49	56.60	22.2	5,195	0.43%
2021/06/29	14	55.55	24	56.18	56.60	-10	5,319	-0.19%
2021/06/28	11.1	55.86	11	55.73	55.00	0.1	5,187	0.00%
2021/06/25	19.1	55.44	24	55.78	55.80	-4.9	5,136	-0.10%
2021/06/24	14	55.70	19	55.85	55.40	-5	5,093	-0.10%
2021/06/23	12	54.46	4	54.95	55.30	8	5,007	0.16%
2021/06/22	34	55.72	37.1	55.93	54.70	-3.1	4,944	-0.06%
2021/06/21	74	54.49	32	54.81	54.70	42	4,754	0.88%
2021/06/18	4	54.10	3	53.33	52.10	1	4,520	0.02%
2021/06/17	1	52.70	3	53.17	53.70	-2	4,415	-0.05%
2021/06/16	42	53.84	31.1	53.74	52.40	10.9	4,382	0.25%
2021/06/15	23	52.42	8	51.51	52.30	15	4,254	0.35%
2021/06/11	8	51.46	15	51.38	50.80	-7	4,248	-0.16%
2021/06/10	3	50.57	2	50.75	50.50	1	4,288	0.02%
2021/06/09	4.2	50.78	5	50.16	50.10	-0.8	4,277	-0.02%
2021/06/08	0	0.00	0.1	49.60	49.55	-0.1	4,270	0.00%
2021/06/07	2.1	49.01	11	49.96	49.40	-8.9	4,269	-0.21%
2021/06/04	3	49.87	3	50.03	49.85	0	4,258	0.00%
2021/06/03	0.1	50.90	0	0.00	50.90	0.1	4,266	0.00%
2021/06/02	1	51.90	3	50.23	50.90	-2	4,270	-0.05%
2021/06/01	14	51.50	32	51.49	51.50	-18	4,241	-0.42%
2021/05/31	5	50.05	2	49.98	49.40	3	4,184	0.07%
2021/05/28	6	48.92	6	48.92	48.30	0	4,132	0.00%
2021/05/27	1	45.80	0	0.00	46.50	1	4,081	0.02%
2021/05/26	13	45.17	2	45.50	45.70	11	4,075	0.27%
2021/05/25	1	45.24	8	45.76	45.15	-7	4,083	-0.17%
2021/05/24	2	43.38	5	43.31	44.10	-3	4,065	-0.07%
2021/05/21	1	43.30	7	43.41	43.60	-6	4,069	-0.15%
2021/05/20	5	42.99	6	44.08	42.55	-1	4,075	-0.02%
2021/05/19	19	43.26	14	43.27	43.40	5	4,066	0.12%
2021/05/18	11	42.55	20	43.06	43.70	-9	4,060	-0.22%
2021/05/17	13	41.69	12	41.68	39.90	1	4,034	0.02%
2021/05/14	11	45.27	7	44.56	44.30	4	3,991	0.10%
2021/05/13	12	45.02	3	44.78	44.20	9	3,972	0.23%
2021/05/12	8	46.94	4	49.38	45.60	4	3,959	0.10%
2021/05/11	11	50.72	15	50.92	49.90	-4	3,899	-0.10%
2021/05/10	27	54.56	22	54.81	54.30	5	3,857	0.13%
2021/05/07	12	51.98	51.3	54.06	54.60	-39.3	3,782	-1.04%
2021/05/06	2	49.93	0	0.00	50.00	2	3,670	0.05%
2021/05/05	4.1	51.05	2.1	51.27	50.10	2	3,669	0.05%
2021/05/04	14	51.98	2	50.80	50.70	12	3,677	0.33%
2021/05/03	2	54.40	12	55.26	53.40	-10	3,662	-0.27%
2021/04/29	9	53.64	5	53.64	53.20	4	3,636	0.11%
2021/04/28	5	53.84	4	54.40	53.40	1	3,638	0.03%
2021/04/27	7	54.33	2	54.40	54.20	5	3,693	0.14%
2021/04/26	8	56.30	5	57.03	55.70	3	3,725	0.08%
2021/04/23	7	55.44	8	55.46	55.50	-1	3,747	-0.03%
2021/04/22	19	55.67	47.2	55.96	53.70	-28.2	3,932	-0.72%
2021/04/21	34	53.92	22.1	54.29	53.50	11.9	3,906	0.30%
2021/04/20	22	54.10	28	54.19	54.20	-6	3,946	-0.15%
2021/04/19	16	53.86	1	53.80	53.60	15	3,970	0.38%
2021/04/16	50	55.75	27	55.91	55.00	23	3,954	0.58%
2021/04/15	26.1	55.88	47.1	55.64	55.30	-21.1	3,937	-0.53%
2021/04/14	29.1	53.56	27.4	53.96	52.80	1.7	3,884	0.04%
2021/04/13	39	55.52	20.6	55.39	55.10	18.4	3,931	0.47%
2021/04/12	39	55.35	13	56.36	54.50	26	4,055	0.64%
2021/04/09	15	57.94	28	58.44	57.10	-13	4,098	-0.32%
2021/04/08	17	60.02	16	59.79	59.20	1	4,093	0.02%
2021/04/07	75.1	60.10	55	59.89	59.50	20.1	4,033	0.50%
2021/04/06	77	59.86	209	60.21	62.50	-132	3,880	-3.40%	大賣/鉅額交易
2021/04/01	26	55.68	51.1	57.50	58.00	-25.1	3,512	-0.72%
2021/03/31	1	53.29	12	52.93	53.30	-11	3,414	-0.32%
2021/03/30	16	52.58	0	0.00	52.20	16	3,517	0.45%
2021/03/29	1.1	53.09	25	53.66	52.70	-23.9	3,570	-0.67%
2021/03/26	1	51.80	6	52.27	51.70	-5	3,621	-0.14%
2021/03/25	4	51.00	2	51.10	51.30	2	3,736	0.05%
2021/03/24	1	50.00	0	0.00	50.80	1	4,001	0.02%
2021/03/23	7	52.26	8	52.31	51.00	-1	4,206	-0.02%
2021/03/22	2	49.38	2	49.58	49.25	0	4,162	0.00%
2021/03/19	3	48.58	13	49.63	49.80	-10	4,206	-0.24%
2021/03/18	6	49.70	0	0.00	49.50	6	4,226	0.14%
2021/03/17	12	50.13	5	49.89	50.00	7	4,299	0.16%
2021/03/16	2	51.65	22	51.56	51.90	-20	4,414	-0.45%
2021/03/15	2	47.25	7	47.30	47.20	-5	4,528	-0.11%
2021/03/12	12	47.77	4	47.94	47.50	8	4,555	0.18%
2021/03/11	1	47.70	6	47.45	47.80	-5	4,633	-0.11%
2021/03/10	3	46.65	16.1	46.69	46.65	-13.1	4,705	-0.28%
2021/03/09	6.1	46.21	3	45.87	45.80	3.1	4,794	0.06%
2021/03/08	8	47.43	17.1	47.21	46.95	-9.1	4,931	-0.18%
2021/03/05	22	48.89	3.8	49.05	48.40	18.2	5,145	0.35%
2021/03/04	3	49.75	6	49.78	49.55	-3	5,363	-0.06%
2021/03/03	5	49.75	2	49.60	50.00	3	5,582	0.05%
2021/03/02	5	50.84	8	50.23	50.10	-3	5,883	-0.05%
2021/02/26	7	51.00	3	51.10	51.00	4	6,062	0.07%
2021/02/25	13	51.92	4	52.00	51.60	9	6,156	0.15%
2021/02/24	1	52.30	6	52.07	52.00	-5	6,202	-0.08%
2021/02/23	7	52.30	0	0.00	52.00	7	6,300	0.11%
2021/02/22	4	53.40	5	53.00	53.00	-1	6,384	-0.02%
2021/02/19	7	53.21	4	53.20	53.30	3	6,378	0.05%
2021/02/18	0	0.00	5.1	53.60	53.30	-5.1	6,370	-0.08%
2021/02/17	6	52.02	5	52.58	52.70	1	6,357	0.02%
2021/02/05	4	51.10	7	51.27	51.10	-3	6,346	-0.05%
2021/02/04	6	51.83	2	51.85	51.50	4	6,338	0.06%
2021/02/03	7	53.04	0	0.00	53.10	7	6,323	0.11%
2021/02/02	21	51.61	5	52.42	53.50	16	6,305	0.25%
2021/02/01	4	50.00	4	50.93	51.00	0	6,293	0.00%
2021/01/29	27	53.46	3	51.30	51.30	24	6,289	0.38%
2021/01/28	9	53.27	0	0.00	52.80	9	6,271	0.14%
2021/01/27	2	54.40	2	54.80	54.60	0	6,264	0.00%
2021/01/26	10	55.50	1	56.90	54.80	9	6,245	0.14%
2021/01/25	7	56.27	4	57.10	56.70	3	6,212	0.05%
2021/01/22	3	57.70	9	57.71	58.10	-6	6,187	-0.10%
2021/01/21	1	56.60	1	57.10	55.40	0	6,150	0.00%
2021/01/20	93	56.59	7	56.20	54.80	86	6,264	1.37%
2021/01/19	9	58.02	10	58.18	58.80	-1	6,207	-0.02%
2021/01/18	75	58.08	15	57.96	58.10	60	6,134	0.98%
2021/01/15	28	59.70	120.4	59.44	59.50	-92.4	6,043	-1.53%	大賣/
2021/01/14	12.2	56.73	20.2	57.26	58.00	-8	5,796	-0.14%
2021/01/13	13.2	55.81	24	54.39	55.60	-10.8	5,703	-0.19%
2021/01/12	16.1	52.87	0	0.00	52.10	16.1	5,639	0.28%
2021/01/11	5	55.00	12	55.36	55.10	-7	5,590	-0.13%
2021/01/08	60	55.21	1.4	55.16	54.30	58.6	5,569	1.05%
2021/01/07	7.5	55.03	3.1	55.68	55.10	4.4	5,527	0.08%
2021/01/06	19	56.32	8.5	56.58	55.60	10.5	5,479	0.19%
2021/01/05	20	58.72	21	59.44	59.10	-1	5,361	-0.02%
2021/01/04	13	57.05	52.3	57.04	58.70	-39.3	5,175	-0.76%
2020/12/31	46	53.42	20	53.69	53.40	26	5,031	0.52%
2020/12/30	6	51.58	9	52.64	51.80	-3	4,927	-0.06%
2020/12/29	11	51.13	5	50.92	50.40	6	4,872	0.12%
2020/12/28	24.1	52.96	10	52.30	52.00	14.1	4,815	0.29%
2020/12/25	33.1	52.62	12	52.87	51.90	21.1	4,769	0.44%
2020/12/24	12	55.84	15	55.23	54.90	-3	4,640	-0.06%
2020/12/23	8	57.56	10	58.07	58.20	-2	4,523	-0.04%
2020/12/22	30	58.20	15	57.96	56.80	15	4,477	0.33%
2020/12/21	22	59.02	30	58.65	59.30	-8	4,403	-0.18%
2020/12/18	32	59.87	55.1	60.51	60.80	-23.1	4,270	-0.54%
2020/12/17	11	55.57	20	55.88	56.90	-9	3,997	-0.23%
2020/12/16	1	52.20	3	52.20	51.80	-2	3,794	-0.05%
2020/12/15	10	51.02	7	50.70	50.70	3	3,776	0.08%
2020/12/14	2	52.30	5.1	52.50	52.50	-3.1	3,732	-0.08%
2020/12/11	15	52.14	31	52.86	51.50	-16	3,725	-0.43%
2020/12/10	45.1	53.58	11.2	53.45	53.30	33.9	3,682	0.92%
2020/12/09	19	51.81	81	53.77	54.30	-62	3,571	-1.74%
2020/12/08	5	49.43	28	49.41	49.45	-23	3,418	-0.67%
2020/12/07	15.1	49.23	39.2	49.31	48.40	-24.1	3,394	-0.71%
2020/12/04	79	51.05	18	50.93	50.80	61	3,319	1.84%
2020/12/03	21	50.49	23	50.66	49.60	-2	3,261	-0.06%
2020/12/02	28	52.39	15	52.15	51.60	13	3,201	0.41%
2020/12/01	44	50.62	33	51.35	53.50	11	3,064	0.36%
2020/11/30	29	48.85	38	50.13	49.80	-9	2,844	-0.32%
2020/11/27	43	50.53	34	50.28	49.80	9	2,641	0.34%
2020/11/26	48	48.68	48.2	49.91	51.00	-0.2	2,450	-0.01%
2020/11/25	13	45.01	22	45.51	46.40	-9	2,186	-0.41%
2020/11/24	7	41.40	28.2	42.24	42.20	-21.2	2,022	-1.05%
2020/11/23	9	40.63	9	40.92	42.05	0	1,968	0.00%
2020/11/20	20	40.86	9	41.11	40.40	11	1,972	0.56%
2020/11/19	9.2	39.87	24	40.76	41.00	-14.8	1,935	-0.76%
2020/11/18	1	38.60	3	38.25	38.30	-2	1,994	-0.10%
2020/11/17	2	37.70	1	38.05	37.60	1	2,206	0.05%
2020/11/16	1	37.90	6	37.63	37.65	-5	2,357	-0.21%
2020/11/13	2	37.30	1	37.50	37.50	1	2,399	0.04%
2020/11/12	0	0.00	3	37.75	37.60	-3	2,405	-0.12%
2020/11/11	0	0.00	1	37.50	37.50	-1	2,419	-0.04%
2020/11/10	5	37.82	1	37.60	37.60	4	2,437	0.16%
2020/11/09	1	37.95	0	0.00	38.00	1	2,466	0.04%
2020/11/06	5	37.91	5	37.97	37.80	0	2,517	0.00%
2020/11/05	3	37.85	10	38.05	38.20	-7	2,552	-0.27%
2020/11/04	0	0.00	77	37.97	38.60	-77	2,585	-2.98%
2020/11/03	81	37.30	4	37.43	37.00	77	2,667	2.89%
2020/11/02	8	37.03	136	36.61	36.75	-128	2,786	-4.59%	大賣/鉅額交易
2020/10/30	2	38.18	2	37.45	37.40	0	3,059	0.00%
2020/10/29	7	38.89	9	38.92	39.00	-2	3,311	-0.06%
2020/10/28	149	40.50	15	41.53	40.50	134	3,322	4.03%	大買/鉅額交易
2020/10/27	0	0.00	8	38.55	38.55	-8	3,270	-0.24%
2020/10/26	0	0.00	12	35.35	35.05	-12	3,516	-0.34%
2020/10/23	2	35.25	5	35.61	35.10	-3	3,586	-0.08%
2020/10/22	7	35.41	1	35.35	35.20	6	3,744	0.16%
2020/10/21	4	35.69	11	35.94	35.80	-7	3,856	-0.18%
2020/10/20	2	35.03	2	34.65	34.60	0	4,163	0.00%
2020/10/16	7	35.52	0	0.00	35.05	7	4,427	0.16%
2020/10/15	2	35.88	0	0.00	35.90	2	4,455	0.04%
2020/10/14	1	36.00	8	36.06	36.00	-7	4,544	-0.15%
2020/10/13	6	35.97	0	0.00	35.85	6	4,668	0.13%
2020/10/07	1	36.55	0	0.00	36.75	1	4,899	0.02%
2020/10/05	3	35.75	0	0.00	35.90	3	5,062	0.06%
2020/09/30	3.1	36.10	0	0.00	36.10	3.1	5,397	0.06%
2020/09/29	2	36.70	10	36.40	36.25	-8	5,710	-0.14%
2020/09/28	2	36.00	13	36.59	37.00	-11	5,825	-0.19%
2020/09/25	4	36.60	2	37.00	35.45	2	5,953	0.03%
2020/09/24	18	37.49	5	37.02	36.85	13	6,182	0.21%
2020/09/23	4	38.65	0	0.00	38.60	4	6,288	0.06%
2020/09/22	4	38.80	3	39.37	38.70	1	6,356	0.02%
2020/09/21	8.1	39.72	0.1	39.45	39.50	8	6,543	0.12%
2020/09/18	3	39.08	2	40.70	40.70	1	6,712	0.01%
2020/09/17	1	38.70	6	39.21	39.00	-5	6,903	-0.07%
2020/09/16	9	39.11	1.1	39.00	39.00	8	6,916	0.11%
2020/09/15	15	40.08	2	40.00	39.85	13	6,921	0.19%
2020/09/14	40	40.84	22	41.18	40.80	18	6,985	0.26%
2020/09/11	1	39.15	29	39.32	39.30	-28	6,913	-0.40%
2020/09/10	1.6	38.29	6	38.58	38.50	-4.4	6,869	-0.06%
2020/09/09	1	37.25	11	38.48	38.70	-10	6,859	-0.15%
2020/09/08	7	38.02	0	0.00	37.70	7	6,845	0.10%
2020/09/07	22.5	38.45	2	37.80	37.85	20.5	6,830	0.30%
2020/09/04	10	38.60	14	39.13	39.05	-4	6,802	-0.06%
2020/09/03	4	39.69	8	40.14	39.50	-4	6,777	-0.06%
2020/09/02	13	39.95	11	40.06	39.70	2	6,763	0.03%
2020/09/01	2	40.50	4	40.80	40.60	-2	6,730	-0.03%
2020/08/31	2	41.25	6	41.20	41.40	-4	6,693	-0.06%
2020/08/28	5	39.52	2	39.60	39.70	3	6,649	0.05%
2020/08/27	5	40.45	7	40.83	40.00	-2	6,621	-0.03%
2020/08/26	24	40.76	4	41.04	40.55	20	6,565	0.30%
2020/08/25	17	41.88	12	42.25	41.75	5	6,490	0.08%
2020/08/24	24	42.24	10.2	42.14	42.00	13.8	6,410	0.22%
2020/08/21	14	41.05	16	41.78	43.45	-2	6,253	-0.03%
2020/08/20	9.1	39.02	21.5	39.25	39.50	-12.5	6,045	-0.21%
2020/08/19	3	37.07	17	38.21	38.95	-14	5,910	-0.24%
2020/08/18	4	37.14	0	0.00	37.05	4	5,867	0.07%
2020/08/17	2.1	37.05	5	37.20	37.00	-2.9	5,879	-0.05%
2020/08/14	2	36.53	1	36.85	37.20	1	5,885	0.02%
2020/08/13	7	37.04	2	37.65	36.70	5	5,872	0.09%
2020/08/12	6	36.20	48	37.52	37.60	-42	5,851	-0.72%
2020/08/11	15	37.12	10	37.03	36.60	5	5,804	0.09%
2020/08/10	5.4	37.77	6	38.00	37.70	-0.6	5,759	-0.01%
2020/08/07	13	38.62	4	38.30	38.25	9	5,724	0.16%
2020/08/06	22.1	40.13	4	40.79	39.80	18.1	5,623	0.32%
2020/08/05	82	41.62	23	42.03	41.10	59	5,510	1.07%
2020/08/04	19	40.45	84.1	39.69	40.45	-65.1	5,238	-1.24%
2020/08/03	11.1	38.46	9	38.52	38.50	2.1	4,970	0.04%
2020/07/31	73	38.63	8	38.81	38.80	65	4,931	1.32%
2020/07/30	30	37.99	79	38.69	38.75	-49	4,844	-1.01%
2020/07/29	34	33.98	43	35.18	35.80	-9	4,588	-0.20%
2020/07/28	29	34.46	5	34.00	33.40	24	4,540	0.53%
2020/07/27	8	37.72	6	37.81	36.75	2	4,396	0.05%
2020/07/24	54	39.23	25	39.12	38.00	29	4,291	0.68%
2020/07/23	27	38.16	181.5	38.69	38.80	-154.5	3,973	-3.89%	大賣/鉅額交易
2020/07/22	6	37.43	9	37.61	37.10	-3	3,776	-0.08%
2020/07/21	41	37.19	2	37.43	37.30	39	3,756	1.04%
2020/07/20	11	37.19	5	37.10	36.60	6	3,729	0.16%
2020/07/17	1	37.75	3	37.17	37.70	-2	3,658	-0.05%
2020/07/16	6	36.71	1	36.70	36.35	5	3,579	0.14%
2020/07/15	24	38.28	28	37.06	36.20	-4	3,538	-0.11%
2020/07/14	52	37.38	52	37.15	37.55	0	3,484	0.00%
2020/07/13	7	38.52	5	39.14	38.10	2	3,500	0.06%
2020/07/10	61	38.28	15	38.31	37.85	46	3,462	1.33%
2020/07/09	140	40.07	53	40.16	39.20	87	3,373	2.58%	大買/
2020/07/08	32	37.80	16	37.21	38.10	16	3,048	0.52%
2020/07/07	18	35.94	13	35.95	35.05	5	2,744	0.18%
2020/07/06	23	37.53	13	37.29	37.35	10	2,653	0.38%
2020/07/03	41	37.83	34	38.53	37.00	7	2,525	0.28%
2020/07/02	17	33.94	23.1	34.95	36.35	-6.1	2,271	-0.27%
2020/07/01	6	33.21	5	33.08	33.05	1	2,133	0.05%
2020/06/30	36	33.46	19	33.51	33.55	17	2,057	0.83%
2020/06/29	14	31.15	11	32.55	32.55	3	1,863	0.16%
2020/06/24	8	29.58	0	0.00	29.60	8	1,674	0.48%
2020/06/23	2	26.70	0	0.00	26.95	2	1,477	0.14%
2020/06/22	12	26.36	0	0.00	26.30	12	1,457	0.82%
2020/06/19	0	0.00	1	28.00	26.60	-1	1,421	-0.07%
2020/06/11	3	28.68	0	0.00	28.10	3	1,347	0.22%
2020/06/03	0	0.00	5	29.60	29.85	-5	1,384	-0.36%
2020/05/26	0	0.00	1	30.00	30.65	-1	1,390	-0.07%
2020/05/25	5	28.80	1	29.20	29.30	4	1,378	0.29%
2020/05/22	2	29.63	4	29.83	29.50	-2	1,388	-0.14%
2020/05/21	0	0.00	0	30.50	30.65	0	1,371	0.00%
2020/05/19	3	28.70	0	0.00	28.90	3	1,345	0.22%
2020/05/13	1	29.00	0	0.00	29.30	1	1,297	0.08%
2020/05/07	0	0.00	2	30.35	31.15	-2	1,282	-0.16%
2020/05/06	0	0.00	1	30.40	30.05	-1	1,277	-0.08%
2020/05/05	0	0.00	5	30.80	30.80	-5	1,267	-0.39%
2020/04/30	0	0.00	1	31.70	31.55	-1	1,245	-0.08%
2020/04/29	0	0.00	1	32.00	31.65	-1	1,251	-0.08%
2020/04/27	2	31.93	1	32.00	32.00	1	1,273	0.08%
2020/04/24	3	31.20	1	32.00	32.00	2	1,255	0.16%
2020/04/23	0	0.00	5	31.27	31.00	-5	1,235	-0.40%
2020/04/22	9	31.34	11	31.25	31.20	-2	1,229	-0.16%
2020/04/21	6	32.10	1	32.00	31.55	5	1,240	0.40%
2020/04/20	1	30.20	3	30.30	31.30	-2	1,208	-0.17%
2020/04/17	2	31.40	2	30.65	30.45	0	1,236	0.00%
2020/04/16	4	29.30	3	29.70	30.45	1	1,173	0.09%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/14	0	0.00	2	25.13	25.20	-2	1,075	-0.19%
2020/04/13	2	24.95	3	24.50	25.00	-1	1,069	-0.09%
2020/04/09	2	24.70	5	24.70	24.45	-3	1,094	-0.27%
2020/04/01	0	0.00	12	19.25	19.60	-12	1,130	-1.06%
2020/03/25	1	19.05	5	19.13	19.15	-4	1,498	-0.27%
2020/03/23	0	0.00	22	17.00	16.70	-22	1,546	-1.42%
2020/03/20	1	18.10	1	18.10	18.00	0	1,626	0.00%
2020/03/16	0	0.00	9	20.26	20.00	-9	1,633	-0.55%
2020/03/13	10	21.37	1	21.35	21.95	9	1,617	0.56%
2020/03/12	2	23.90	0	0.00	23.70	2	1,594	0.13%
2020/03/10	0	0.00	1	25.55	26.95	-1	1,571	-0.06%
2020/03/09	4	27.66	0	0.00	26.70	4	1,557	0.26%
2020/03/06	1	28.70	0	0.00	28.55	1	1,542	0.06%
2020/03/02	1	27.90	0	0.00	27.75	1	1,533	0.07%
2020/02/25	4	29.66	2	29.70	29.75	2	1,516	0.13%
2020/02/17	0	0.00	3	30.45	30.40	-3	1,560	-0.19%
2020/02/14	0	0.00	1	30.75	30.65	-1	1,562	-0.06%
2020/02/13	1	30.70	0	0.00	30.70	1	1,564	0.06%
2020/02/12	3	30.65	4.6	30.69	30.65	-1.6	1,555	-0.10%
2020/02/06	4	30.53	0	0.00	30.60	4	1,536	0.26%
2020/02/05	1.6	30.06	0	0.00	30.00	1.6	1,531	0.10%
2020/02/04	3	30.30	3	30.10	30.10	0	1,529	0.00%
2020/02/03	5	28.73	4	29.79	29.15	1	1,523	0.07%
2020/01/31	4	32.13	3	32.30	31.50	1	1,501	0.07%
2020/01/30	2	32.30	2	32.70	32.10	0	1,486	0.00%
2020/01/20	0	0.00	2	35.90	35.65	-2	1,465	-0.14%
2020/01/17	1	35.75	1	35.90	35.70	0	1,461	0.00%
2020/01/16	1	35.80	0	0.00	35.70	1	1,452	0.07%
2020/01/15	1	36.20	7.4	36.29	35.60	-6.4	1,463	-0.44%
2020/01/14	0	0.00	1	35.75	35.65	-1	1,437	-0.07%
2020/01/13	6	35.66	2	36.03	36.10	4	1,425	0.28%
2020/01/10	0	0.00	20	34.00	33.75	-20	1,391	-1.44%
2020/01/06	20	34.65	2	34.60	34.60	18	1,390	1.29%
2020/01/03	4	35.70	0	0.00	35.60	4	1,374	0.29%
2020/01/02	0	0.00	34	36.33	36.35	-34	1,354	-2.51%
2019/12/31	4	36.01	0	0.00	35.85	4	1,334	0.30%
2019/12/30	20	35.78	40	35.90	35.65	-20	1,337	-1.50%
2019/12/27	0	0.00	1	35.75	35.25	-1	1,316	-0.08%
2019/12/26	6	36.05	2	35.83	35.65	4	1,297	0.31%
2019/12/25	4	36.63	0	0.00	36.60	4	1,265	0.32%
2019/12/24	3	35.93	1	36.95	36.90	2	1,247	0.16%
2019/12/23	71	36.39	37	36.43	36.05	34	1,197	2.84%
2019/12/20	28	34.92	23	34.67	34.60	5	1,052	0.48%
2019/12/19	3	34.18	1	34.00	34.60	2	1,001	0.20%
2019/12/18	1	33.80	0	0.00	33.30	1	1,075	0.09%
2019/12/17	32	34.90	30	33.52	33.30	2	1,122	0.18%
2019/12/16	0	0.00	2.5	32.25	33.40	-2.5	1,046	-0.24%
2019/12/13	1.5	31.77	0.1	31.70	31.80	1.4	1,034	0.14%
2019/12/12	0	0.00	1	32.65	32.25	-1	1,031	-0.10%
2019/12/10	1	32.20	0	0.00	32.05	1	1,013	0.10%
2019/12/06	1	32.00	0	0.00	32.00	1	1,045	0.10%
2019/12/05	0	0.00	3	32.10	32.05	-3	1,116	-0.27%
2019/12/02	1	31.70	0	0.00	31.80	1	1,174	0.09%
2019/11/28	1	32.50	0	0.00	32.15	1	1,207	0.08%
2019/11/26	1	32.45	0	0.00	32.90	1	1,200	0.08%
2019/11/25	2	32.85	0	0.00	32.60	2	1,203	0.17%
2019/11/22	1	32.60	0	0.00	32.80	1	1,202	0.08%
2019/11/21	2	34.15	11	33.74	33.45	-9	1,190	-0.76%
2019/11/19	1	31.80	0	0.00	31.60	1	1,117	0.09%
2019/11/15	1	31.50	0	0.00	31.40	1	1,123	0.09%
2019/11/14	2	31.65	0	0.00	31.30	2	1,131	0.18%
2019/11/12	1	32.20	1	31.80	31.70	0	1,150	0.00%
2019/11/11	1	32.25	1	32.45	32.05	0	1,151	0.00%
2019/11/08	1	32.35	1	32.20	32.80	0	1,153	0.00%
2019/11/06	2	32.50	3	32.70	32.40	-1	1,162	-0.09%
2019/11/05	4	32.88	0	0.00	32.80	4	1,187	0.34%
2019/11/04	0	0.00	4	33.00	32.80	-4	1,201	-0.33%
2019/10/31	1	32.80	0	0.00	32.45	1	1,209	0.08%
2019/10/30	2	33.28	0	0.00	33.10	2	1,210	0.17%
2019/10/28	0	0.00	1	33.80	33.70	-1	1,233	-0.08%
2019/10/24	0	0.00	6	35.25	34.75	-6	1,317	-0.46%
2019/10/23	1	34.95	0	0.00	34.90	1	1,391	0.07%
2019/10/22	1	34.45	0	0.00	34.40	1	1,381	0.07%
2019/10/18	0	0.00	1	35.15	34.35	-1	1,391	-0.07%
2019/10/17	1	33.90	0	0.00	34.35	1	1,381	0.07%
2019/10/15	1	33.70	1	33.65	33.60	0	1,390	0.00%
2019/10/14	1	33.40	1	33.95	33.50	0	1,395	0.00%
2019/10/09	2	33.50	17	33.55	33.40	-15	1,402	-1.07%
2019/10/08	0	0.00	21	33.95	33.75	-21	1,409	-1.49%
2019/10/07	0	0.00	1	34.50	34.15	-1	1,409	-0.07%
2019/10/04	13	35.10	1	34.90	34.40	12	1,406	0.85%
2019/10/03	0	0.00	7	34.04	34.05	-7	1,396	-0.50%
2019/10/02	0	0.00	1	34.60	34.50	-1	1,414	-0.07%
2019/10/01	2	34.50	5	34.54	34.60	-3	1,418	-0.21%
2019/09/27	1	35.20	3	34.87	34.70	-2	1,422	-0.14%
2019/09/26	14	35.46	6	35.55	35.55	8	1,427	0.56%
2019/09/25	17	35.09	3	35.00	34.85	14	1,446	0.97%
2019/09/24	14	35.79	0	0.00	35.55	14	1,452	0.96%
2019/09/23	27	37.47	14	36.45	36.30	13	1,430	0.91%
2019/09/20	6	35.18	0	0.00	35.30	6	1,372	0.44%
2019/09/19	0	0.00	1	33.85	33.80	-1	1,325	-0.08%
2019/09/18	1	33.85	0	0.00	33.80	1	1,350	0.07%
2019/09/17	4	33.40	1	33.80	33.35	3	1,384	0.22%
2019/09/09	33	36.26	32	34.80	34.60	1	1,740	0.06%
2019/09/06	1	33.75	1	33.15	33.95	0	1,717	0.00%
2019/09/05	0	0.00	1	32.65	32.45	-1	1,695	-0.06%
2019/09/04	1	32.50	0	0.00	32.30	1	1,769	0.06%
2019/09/02	0	0.00	1	32.40	32.50	-1	1,776	-0.06%
2019/08/28	0	0.00	2	32.15	31.90	-2	1,795	-0.11%
2019/08/19	1	32.60	0	0.00	32.30	1	1,870	0.05%
2019/08/16	5	32.16	4	32.15	32.45	1	1,882	0.05%
2019/08/12	4	32.01	4	32.10	32.10	0	1,991	0.00%
2019/08/08	5	31.75	5	32.10	31.60	0	2,048	0.00%
2019/08/06	0	0.00	10	32.50	33.05	-10	2,116	-0.47%
2019/08/05	0	0.00	2	33.90	33.90	-2	2,122	-0.09%
2019/08/02	1	34.50	11	34.42	34.40	-10	2,159	-0.46%
2019/08/01	1	35.15	0	0.00	35.15	1	2,200	0.05%
2019/07/31	0	0.00	1	35.35	35.10	-1	2,251	-0.04%
2019/07/30	8	35.96	4	35.20	35.20	4	2,272	0.18%
2019/07/29	10	37.19	0	0.00	36.55	10	2,261	0.44%
2019/07/26	0	0.00	3	37.08	37.00	-3	2,259	-0.13%
2019/07/25	18	36.68	7	36.60	36.80	11	2,221	0.50%
2019/07/23	0	0.00	11	35.54	35.15	-11	2,171	-0.51%
2019/07/22	0	0.00	8	35.60	35.30	-8	2,225	-0.36%
2019/07/19	10	35.23	0	0.00	35.00	10	2,226	0.45%
2019/07/18	0	0.00	5	35.72	35.35	-5	2,243	-0.22%
2019/07/17	0	0.00	11	35.32	35.35	-11	2,239	-0.49%
2019/07/16	0	0.00	1	35.60	35.25	-1	2,253	-0.04%
2019/07/15	2	35.70	2.1	34.59	35.70	-0.1	2,269	0.00%
2019/07/12	8	35.08	2	35.40	34.85	6	2,302	0.26%
2019/07/11	10	35.18	2	35.75	35.10	8	2,374	0.34%
2019/07/10	2	35.45	2	35.60	35.45	0	2,429	0.00%
2019/07/09	2	35.35	2	35.55	35.35	0	2,457	0.00%
2019/07/08	2	35.30	6	35.63	35.30	-4	2,476	-0.16%
2019/07/05	2	36.20	3	36.57	36.20	-1	2,481	-0.04%
2019/07/04	2	36.45	2	36.60	36.45	0	2,536	0.00%
2019/07/03	4	36.49	8	36.40	36.30	-4	2,546	-0.16%
2019/07/02	5	36.57	5	36.65	37.25	0	2,579	0.00%
2019/07/01	2	36.00	3	36.40	36.00	-1	2,576	-0.04%
2019/06/28	2	35.50	0	0.00	35.50	2	2,591	0.08%
2019/06/27	24	36.31	24	36.01	35.75	0	2,614	0.00%
2019/06/26	1	34.05	0	0.00	34.25	1	2,602	0.04%
2019/06/24	1	35.30	4	35.00	34.90	-3	2,724	-0.11%
2019/06/21	8	38.69	5	38.41	35.85	3	2,762	0.11%
2019/06/20	3	38.40	4	38.33	38.35	-1	2,697	-0.04%
2019/06/19	29	38.01	29	38.66	38.60	0	2,773	0.00%
2019/06/17	13	35.11	18	34.86	35.15	-5	2,689	-0.19%
2019/06/14	1	33.50	1	34.65	34.90	0	2,905	0.00%
2019/06/13	1	33.60	0	0.00	33.50	1	2,984	0.03%
2019/06/12	10	34.45	10	34.25	34.00	0	3,264	0.00%
2019/06/05	0	0.00	10	33.14	32.05	-10	3,449	-0.29%
2019/05/31	2	32.80	3	32.73	32.80	-1	3,564	-0.03%
2019/05/30	2	32.50	0	0.00	32.50	2	3,561	0.06%
2019/05/28	0	0.00	2	31.60	33.00	-2	3,571	-0.06%
2019/05/27	3	31.37	0	0.00	31.40	3	3,567	0.08%
2019/05/24	1	32.50	0	0.00	32.15	1	3,590	0.03%
2019/05/22	0	0.00	2	33.60	33.80	-2	3,638	-0.05%
2019/05/21	23	33.65	21	34.18	34.20	2	3,672	0.05%
2019/05/20	16	34.38	17	33.46	33.10	-1	3,733	-0.03%
2019/05/16	3	34.75	2	35.40	33.05	1	3,755	0.03%
2019/05/15	6	33.71	5	34.30	34.65	1	3,702	0.03%
2019/05/14	0	0.00	2	30.00	31.50	-2	3,656	-0.05%
2019/05/13	1	32.20	0	0.00	31.00	1	3,653	0.03%
2019/05/09	2	34.70	3	34.25	33.10	-1	3,640	-0.03%
2019/05/08	2	35.45	0	0.00	34.95	2	3,625	0.06%
2019/05/07	1	37.50	0	0.00	37.35	1	3,632	0.03%
2019/05/06	2	38.25	0	0.00	38.10	2	3,626	0.06%
2019/05/03	2	39.15	2	39.80	39.15	0	3,631	0.00%
2019/05/02	2	39.55	6	39.38	39.55	-4	3,618	-0.11%
2019/04/30	2	38.60	0	0.00	38.60	2	3,607	0.06%
2019/04/29	2	37.65	2	39.35	38.00	0	3,623	0.00%
2019/04/26	5	39.13	1	39.40	39.00	4	3,619	0.11%
2019/04/25	1	39.00	0	0.00	39.00	1	3,591	0.03%
2019/04/22	0	0.00	1.5	39.51	39.20	-1.5	3,576	-0.04%
2019/04/19	1	38.60	0	0.00	38.95	1	3,575	0.03%
2019/04/18	0	0.00	3	39.83	38.10	-3	3,560	-0.08%
2019/04/17	11	41.65	8	41.56	40.00	3	3,536	0.08%
2019/04/16	0	0.00	0.5	41.05	41.00	-0.5	3,458	-0.01%
2019/04/15	0	0.00	2	39.43	39.10	-2	3,406	-0.06%
2019/04/12	1	39.60	1	39.40	38.70	0	3,397	0.00%
2019/04/09	2	39.55	2	39.70	39.05	0	3,329	0.00%
2019/04/08	5	40.10	4	40.64	39.55	1	3,337	0.03%
2019/04/03	7	39.18	10	39.57	39.55	-3	3,323	-0.09%
2019/04/02	4	39.30	6	39.38	39.00	-2	3,375	-0.06%
2019/04/01	7	39.63	4	39.60	39.20	3	3,355	0.09%
2019/03/29	6	39.63	9	39.87	39.90	-3	3,323	-0.09%
2019/03/28	6	39.53	1	39.60	39.00	5	3,292	0.15%
2019/03/27	23	40.47	34	40.43	40.00	-11	3,279	-0.34%
2019/03/26	39	39.07	53	39.04	39.50	-14	3,166	-0.44%
2019/03/25	4	36.29	3	36.27	36.55	1	3,088	0.03%
2019/03/22	5	38.67	10	39.16	37.70	-5	3,061	-0.16%
2019/03/21	8	38.23	3	37.95	38.10	5	2,988	0.17%
2019/03/20	7	38.59	10	38.29	38.10	-3	3,078	-0.10%
2019/03/19	31	39.06	39	38.59	37.35	-8	3,027	-0.26%
2019/03/18	0	0.00	4	37.20	38.50	-4	2,779	-0.14%
2019/03/15	82	34.85	89	34.65	35.00	-7	2,672	-0.26%
2019/03/14	38	33.52	38	33.48	33.85	0	2,396	0.00%
2019/03/13	1	30.80	10	29.39	30.80	-9	2,243	-0.40%
2019/03/12	1	28.95	0	0.00	28.85	1	2,211	0.05%
2019/03/11	14	28.85	0	0.00	28.85	14	2,223	0.63%
2019/03/08	0	0.00	3	29.05	28.80	-3	2,259	-0.13%
2019/03/07	0	0.00	1	28.80	28.80	-1	2,269	-0.04%
2019/03/06	6	29.29	12	29.04	29.25	-6	2,313	-0.26%
2019/03/04	3	28.27	0	0.00	28.20	3	2,321	0.13%
2019/02/27	1	27.80	0	0.00	28.35	1	2,407	0.04%
2019/02/26	2	28.55	0	0.00	28.35	2	2,544	0.08%
2019/02/25	5	28.70	1	29.75	28.65	4	2,641	0.15%
2019/02/22	1	29.00	10	29.00	28.90	-9	2,634	-0.34%
2019/02/21	1	29.05	0	0.00	29.00	1	2,629	0.04%
2019/02/20	4	28.58	10	29.00	28.35	-6	2,579	-0.23%
2019/02/19	8	29.24	16	29.02	29.10	-8	2,560	-0.31%
2019/02/18	10	27.10	16	27.58	27.95	-6	2,494	-0.24%
2019/02/15	1	26.30	2	26.65	26.50	-1	2,468	-0.04%
2019/02/13	2	26.45	0	0.00	26.25	2	2,614	0.08%
2019/02/12	8	26.94	2	27.13	26.80	6	2,610	0.23%
2019/02/11	1	26.85	1	26.30	26.80	0	2,658	0.00%
2019/01/30	0.1	25.70	0	0.00	25.65	0.1	2,670	0.00%
2019/01/29	1	26.00	7.1	26.02	26.10	-6.1	2,669	-0.23%
2019/01/28	7.1	26.49	9	26.24	25.85	-1.9	2,649	-0.07%
2019/01/23	0	0.00	3	24.60	24.85	-3	2,662	-0.11%
2019/01/22	3	24.65	6	24.85	24.65	-3	2,673	-0.11%
2019/01/21	6	24.38	3	24.93	24.60	3	2,673	0.11%
2019/01/18	6	23.85	4	23.85	23.80	2	2,685	0.07%
2019/01/17	1	23.75	0	0.00	23.80	1	2,719	0.04%
2019/01/16	0	0.00	1	24.70	24.70	-1	2,716	-0.04%
2019/01/15	0	0.00	1	24.70	24.70	-1	2,714	-0.04%
2019/01/02	0	0.00	1	25.95	25.95	-1	2,864	-0.03%
2018/12/28	0	0.00	1	26.30	26.30	-1	2,880	-0.03%
2018/12/26	2	28.08	0	0.00	26.90	2	2,945	0.07%
2018/12/25	2	28.23	1	28.50	27.70	1	2,948	0.03%
2018/12/22	0	0.00	5	27.05	27.00	-5	2,880	-0.17%
2018/12/21	0	0.00	2	27.45	27.30	-2	2,898	-0.07%
2018/12/20	10	26.50	1	26.30	27.95	9	2,906	0.31%
2018/12/19	1	28.35	1	27.75	28.00	0	2,954	0.00%
2018/12/18	1	28.20	7	27.84	27.70	-6	2,953	-0.20%
2018/12/17	4	28.56	3	28.57	28.40	1	2,974	0.03%
2018/12/14	4	28.99	7	28.46	28.75	-3	3,038	-0.10%
2018/12/13	22	29.19	42	29.52	28.85	-20	3,134	-0.64%
2018/12/12	10	27.38	1	27.60	27.75	9	3,085	0.29%
2018/12/10	2	26.40	11	26.11	26.10	-9	3,105	-0.29%
2018/12/07	0	0.00	3	27.30	27.30	-3	3,097	-0.10%
2018/12/06	13	26.37	8	26.13	26.10	5	3,086	0.16%
2018/12/05	2	28.00	3	28.30	28.30	-1	3,066	-0.03%
2018/12/04	6	29.02	3	28.88	28.95	3	3,076	0.10%
2018/12/03	11	29.44	5	28.89	29.20	6	3,080	0.19%
2018/11/30	2	28.63	5	28.60	28.60	-3	3,070	-0.10%
2018/11/29	3	28.92	2	28.45	28.40	1	3,068	0.03%
2018/11/28	1	27.75	9	27.47	27.40	-8	3,029	-0.26%
2018/11/27	3	26.80	1	26.70	27.00	2	3,120	0.06%
2018/11/26	10	26.52	4	27.01	26.80	6	3,227	0.19%
2018/11/23	18	28.53	2	28.58	25.85	16	3,178	0.50%
2018/11/22	4	26.43	6	26.67	26.70	-2	3,106	-0.06%
2018/11/21	4	24.29	3	24.02	24.30	1	3,016	0.03%
2018/11/20	1	24.00	2	23.55	23.55	-1	3,002	-0.03%
2018/11/19	0	0.00	11	23.66	23.65	-11	3,007	-0.37%
2018/11/16	0	0.00	2	24.00	23.95	-2	3,064	-0.07%
2018/11/15	1	23.75	1	24.30	23.70	0	3,118	0.00%
2018/11/14	4	24.39	1	24.20	24.00	3	3,110	0.10%
2018/11/13	17	24.49	15	25.20	24.90	2	3,087	0.06%
2018/11/12	4	24.73	15	23.99	24.65	-11	3,018	-0.36%
2018/11/08	2	23.10	1	23.70	22.35	1	2,995	0.03%
2018/11/07	5	22.15	9	21.27	22.55	-4	3,010	-0.13%
2018/11/06	3	20.90	2	21.00	20.50	1	3,039	0.03%
2018/11/05	3	20.82	10	20.91	21.15	-7	3,087	-0.23%
2018/11/02	6	21.52	10	21.47	21.30	-4	3,138	-0.13%
2018/11/01	4	21.14	16	21.28	21.35	-12	3,132	-0.38%
2018/10/31	1	19.65	25	19.79	20.20	-24	3,126	-0.77%
2018/10/30	11	19.10	23	19.38	19.05	-12	3,144	-0.38%
2018/10/29	0	0.00	8	18.83	19.00	-8	3,158	-0.25%
2018/10/26	12	19.47	21	19.47	18.85	-9	3,200	-0.28%
2018/10/25	42	19.92	1	20.10	19.65	41	3,196	1.28%
2018/10/24	5	21.45	1	21.55	21.15	4	3,190	0.13%
2018/10/23	3	22.27	8	22.29	21.95	-5	3,184	-0.16%
2018/10/22	3	23.02	3	23.20	23.05	0	3,188	0.00%
2018/10/19	2	21.85	6	22.02	22.45	-4	3,193	-0.13%
2018/10/18	3	23.47	7	23.42	23.10	-4	3,213	-0.12%
2018/10/17	3	25.23	6	24.10	24.00	-3	3,240	-0.09%
2018/10/16	2	24.58	0	0.00	24.65	2	3,311	0.06%
2018/10/15	7	25.24	2	25.15	24.90	5	3,356	0.15%
2018/10/12	6	24.23	1	24.50	24.60	5	3,387	0.15%
2018/10/11	6	24.56	0	0.00	24.50	6	3,401	0.18%
2018/10/09	2	27.53	14	27.33	27.20	-12	3,417	-0.35%
2018/10/08	3	29.00	0	0.00	28.90	3	3,448	0.09%
2018/10/05	6	29.44	15	27.92	28.75	-9	3,464	-0.26%
2018/10/04	2	31.40	2	31.50	30.85	0	3,488	0.00%
2018/10/03	6	33.42	4	33.88	32.40	2	3,632	0.06%
2018/10/02	3	35.47	2	35.38	35.00	1	3,755	0.03%
2018/10/01	0	0.00	3	35.75	35.75	-3	3,821	-0.08%
2018/09/28	1	35.70	3	35.75	35.75	-2	3,978	-0.05%
2018/09/27	5	36.67	1	37.00	36.10	4	4,132	0.10%
2018/09/26	6	37.40	12	37.58	37.00	-6	4,340	-0.14%
2018/09/25	3	36.45	13	36.73	36.90	-10	4,569	-0.22%
2018/09/21	10	37.29	12	37.25	36.90	-2	4,984	-0.04%
2018/09/20	11	37.30	4	38.40	36.95	7	5,195	0.13%
2018/09/19	48	39.38	27	38.93	38.05	21	5,237	0.40%
2018/09/18	8	38.20	16	37.91	37.35	-8	5,270	-0.15%
2018/09/17	17	36.82	13	36.43	36.20	4	5,414	0.07%
2018/09/14	4	36.26	10	36.34	36.60	-6	5,661	-0.11%
2018/09/13	0	0.00	4	35.68	35.30	-4	5,935	-0.07%
2018/09/12	5	35.48	2	35.25	35.20	3	6,269	0.05%
2018/09/11	0	0.00	2	36.18	36.05	-2	6,611	-0.03%
2018/09/10	8	35.83	0	0.00	35.00	8	6,919	0.12%
2018/09/07	0	0.00	10	37.05	37.05	-10	7,192	-0.14%
2018/09/06	2	37.90	4	38.63	38.35	-2	7,280	-0.03%
2018/09/05	7	38.76	2	39.25	38.15	5	7,641	0.07%
2018/09/04	5	38.04	6	38.68	38.40	-1	7,816	-0.01%
2018/09/03	12	38.48	9	37.57	37.40	3	7,856	0.04%
2018/08/31	23	38.95	25.4	39.41	39.90	-2.4	7,891	-0.03%
2018/08/30	3	36.57	4	36.65	36.90	-1	7,861	-0.01%
2018/08/29	4	36.26	5	36.14	36.50	-1	7,909	-0.01%
2018/08/28	1	35.25	1	35.30	35.00	0	8,048	0.00%
2018/08/27	1	35.00	9	35.23	35.60	-8	8,131	-0.10%
2018/08/24	4	34.65	4	34.68	34.50	0	8,175	0.00%
2018/08/23	6	36.24	11	35.35	35.30	-5	8,274	-0.06%
2018/08/22	2	36.05	8	35.71	36.35	-6	8,297	-0.07%
2018/08/21	1	35.55	12	34.55	34.15	-11	8,296	-0.13%
2018/08/20	2	35.73	2	35.63	35.15	0	8,310	0.00%
2018/08/17	4	35.88	8	36.48	35.30	-4	8,324	-0.05%
2018/08/16	5	34.92	7	35.90	35.90	-2	8,317	-0.02%
2018/08/15	0.2	35.45	4	35.73	35.45	-3.8	8,315	-0.05%
2018/08/14	13	35.08	10	34.64	35.50	3	8,324	0.04%
2018/08/13	35	35.98	3	36.37	35.15	32	8,494	0.38%
2018/08/10	2	38.98	12	38.91	38.70	-10	8,575	-0.12%
2018/08/09	15	39.17	10	39.23	38.65	5	8,835	0.06%
2018/08/08	9	41.04	18.4	40.18	40.10	-9.4	9,082	-0.10%
2018/08/07	6	40.98	8	41.41	41.20	-2	9,098	-0.02%
2018/08/06	9	42.09	7	41.79	40.90	2	9,252	0.02%
2018/08/03	14	42.72	7	43.04	43.40	7	9,304	0.08%
2018/08/02	21.2	43.17	7	43.27	42.35	14.2	9,410	0.15%
2018/08/01	12	45.33	0	0.00	44.85	12	9,461	0.13%
2018/07/31	16	44.85	0	0.00	45.60	16	9,520	0.17%
2018/07/30	13	45.50	3	45.40	45.15	10	9,620	0.10%
2018/07/27	8	46.69	4	46.70	46.50	4	9,793	0.04%
2018/07/26	20	46.70	2	46.88	46.55	18	10,005	0.18%
2018/07/25	5	47.72	23	47.96	47.00	-18	10,381	-0.17%
2018/07/24	3	47.22	2	48.00	47.60	1	10,379	0.01%
2018/07/23	10	47.38	20	47.51	47.15	-10	10,464	-0.10%
2018/07/20	6	45.86	7	45.74	45.20	-1	10,498	-0.01%
2018/07/19	18	45.65	6	45.50	45.00	12	10,644	0.11%
2018/07/18	13	47.40	10	46.81	46.20	3	10,796	0.03%
2018/07/17	5	47.71	2	47.75	47.25	3	10,883	0.03%
2018/07/16	21	48.65	10	48.70	48.00	11	11,280	0.10%
2018/07/13	5	48.30	7	48.43	48.20	-2	11,245	-0.02%
2018/07/12	16	48.41	8	48.58	47.95	8	11,567	0.07%
2018/07/11	20	48.20	12	48.54	48.10	8	11,705	0.07%
2018/07/10	11	45.20	12	45.15	45.60	-1	11,634	-0.01%
2018/07/09	10	48.89	11	47.71	47.50	-1	11,760	-0.01%
2018/07/06	11	47.52	10	47.85	48.55	1	11,839	0.01%
2018/07/05	19	49.87	10	48.54	47.75	9	11,778	0.08%
2018/07/04	22	50.93	17	50.16	49.00	5	11,826	0.04%
2018/07/03	35	51.77	30	51.28	50.00	5	11,863	0.04%
2018/07/02	71	53.80	36.2	53.42	51.40	34.9	11,591	0.30%
2018/06/29	16	48.43	42.6	49.67	50.40	-26.6	11,188	-0.24%
2018/06/28	2	45.80	5	46.27	45.85	-3	10,976	-0.03%
2018/06/27	11	47.82	3	48.05	47.70	8	10,885	0.07%
2018/06/26	9	46.48	9	46.98	47.50	0	10,755	0.00%
2018/06/25	15.5	46.11	4.4	45.52	44.50	11	10,586	0.10%
2018/06/22	14.3	50.53	6	50.11	49.00	8.3	10,353	0.08%
2018/06/21	17	49.11	22.9	49.27	50.10	-5.9	10,077	-0.06%
2018/06/20	9	45.59	11	46.81	46.10	-2	9,813	-0.02%
2018/06/19	13	45.63	22.5	46.91	47.15	-9.5	9,495	-0.10%
2018/06/15	24	41.53	42	41.19	42.90	-18	9,375	-0.19%
2018/06/14	23	39.88	13	39.83	40.15	10	9,233	0.11%
2018/06/13	22	41.04	36	41.96	39.00	-14	9,282	-0.15%
2018/06/12	15	39.35	27	39.63	39.35	-12	9,006	-0.13%
2018/06/11	16	37.21	20	37.15	37.65	-4	9,064	-0.04%
2018/06/08	38	36.18	89	35.93	35.95	-51	9,002	-0.57%
2018/06/07	16.7	38.65	10	37.97	37.45	6.7	8,910	0.08%
2018/06/06	10	38.81	12	39.11	38.55	-2	8,907	-0.02%
2018/06/05	22	40.20	17	39.85	38.20	5	8,871	0.06%
2018/06/04	0	0.00	11	42.08	42.30	-11	8,700	-0.13%
2018/06/01	6	39.04	2	39.23	38.80	4	8,669	0.05%
2018/05/31	5	39.14	10	39.10	39.45	-5	8,675	-0.06%
2018/05/30	5	36.54	5	37.96	38.70	0	8,661	0.00%
2018/05/29	1	37.00	17	36.39	37.50	-16	8,673	-0.18%
2018/05/28	1	35.50	3	35.00	35.00	-2	8,672	-0.02%
2018/05/25	2	35.50	1	34.80	34.80	1	8,726	0.01%
2018/05/24	7	34.96	1	35.40	34.90	6	8,796	0.07%
2018/05/23	1	35.20	2	35.40	35.50	-1	8,985	-0.01%
2018/05/22	8	36.36	6	35.30	35.80	2	9,216	0.02%
2018/05/21	7	37.61	37	38.11	37.00	-30	9,236	-0.32%
2018/05/18	28	35.58	25	35.22	35.60	3	9,168	0.03%
2018/05/17	24	35.51	66	36.28	36.60	-42	9,229	-0.46%
2018/05/16	41	34.91	31	34.66	33.80	10	9,069	0.11%
2018/05/15	0	0.00	10	36.50	36.50	-10	8,844	-0.11%
2018/05/14	5	32.70	17	32.62	33.20	-12	8,863	-0.14%
2018/05/11	10	30.60	12	30.63	30.20	-2	8,709	-0.02%
2018/05/10	17	30.59	8	30.32	30.15	9	8,637	0.10%
2018/05/09	10	31.09	7	31.14	31.00	3	8,554	0.04%
2018/05/08	15	31.64	6	31.57	30.90	9	8,544	0.11%
2018/05/07	21	30.96	11	31.15	31.00	10	8,596	0.12%
2018/05/04	28	32.39	3	31.72	31.10	25	8,574	0.29%
2018/05/03	19	31.91	16	33.07	31.90	3	8,483	0.04%
2018/05/02	50	33.54	43	32.94	30.90	7	8,397	0.08%
2018/04/30	0	0.00	6	33.95	33.95	-6	8,158	-0.07%
2018/04/27	1	30.90	5	30.36	30.90	-4	8,131	-0.05%
2018/04/26	18	30.09	13	29.22	28.10	5	7,996	0.06%
2018/04/25	19	28.91	6	29.89	29.90	13	7,863	0.17%
2018/04/24	21	29.52	3	29.48	29.00	18	7,654	0.24%
2018/04/23	11	33.62	3	32.78	32.20	8	7,447	0.11%
2018/04/20	35	35.64	33	36.03	35.50	2	7,296	0.03%
2018/04/19	1	34.50	16	34.50	34.50	-15	6,850	-0.22%
2018/04/18	4	29.14	20	31.03	31.40	-16	6,821	-0.23%
2018/04/17	49	29.58	9	29.82	28.55	40	6,457	0.62%
2018/04/16	11	32.05	14	32.50	31.70	-3	6,250	-0.05%
2018/04/13	45	32.30	26	32.59	32.95	19	6,134	0.31%
2018/04/12	60	34.34	6	33.69	33.30	54	5,835	0.93%
2018/04/11	3	37.30	6	37.28	36.90	-3	5,665	-0.05%
2018/04/10	16	36.95	11	38.01	36.00	5	5,565	0.09%
2018/04/09	26	39.33	16	39.68	38.70	10	5,342	0.19%
2018/04/03	0	0.00	3	43.00	43.00	-3	5,068	-0.06%
2018/04/02	1	42.95	0	0.00	42.95	1	5,039	0.02%
2018/03/31	0	0.00	4	40.10	41.45	-4	5,014	-0.08%
2018/03/29	0	0.00	3	41.47	40.55	-3	4,959	-0.06%
2018/03/28	1	42.00	10	38.34	40.15	-9	4,960	-0.18%
2018/03/27	6	36.00	0	0.00	38.30	6	4,959	0.12%
2018/03/23	0	0.00	8	34.02	34.00	-8	4,884	-0.16%
2018/03/22	5	36.89	6	36.35	36.35	-1	4,811	-0.02%
2018/03/21	55	38.63	22	39.55	40.35	33	4,771	0.69%
2018/03/20	16	34.43	22	33.62	36.70	-6	4,550	-0.13%
2018/03/19	18	30.59	22	30.19	33.40	-4	4,382	-0.09%
2018/03/16	21	30.38	35	31.08	30.40	-14	4,204	-0.33%
2018/03/15	51	31.41	87	31.79	32.20	-36	4,071	-0.88%
2018/03/14	0	0.00	15	29.30	29.30	-15	3,787	-0.40%
2018/03/13	11	26.55	7	26.19	26.65	4	3,766	0.11%
2018/03/12	7	24.25	5	24.15	24.25	2	3,704	0.05%
2018/03/09	5	22.47	0	0.00	22.05	5	3,598	0.14%
2018/03/08	1	23.50	22	23.81	22.70	-21	3,541	-0.59%
2018/03/07	1	23.00	5	24.35	23.00	-4	3,492	-0.11%
2018/03/06	11	24.16	3	23.20	24.50	8	3,428	0.23%
2018/03/05	15	24.28	12	23.23	23.90	3	3,361	0.09%
2018/03/02	22	22.98	2	23.00	23.75	20	3,256	0.61%
2018/03/01	12	20.85	31	20.48	21.75	-19	3,151	-0.60%
2018/02/27	12	20.93	8	20.81	19.80	4	3,066	0.13%
2018/02/26	35	19.52	13	19.50	19.75	22	2,980	0.74%
2018/02/23	19	19.18	76	19.93	18.65	-57	2,888	-1.97%
2018/02/22	38	20.30	65	20.97	20.60	-27	2,673	-1.01%
2018/02/12	12	16.83	36	17.45	17.60	-24	2,351	-1.02%
2018/02/09	8	15.37	20	15.30	16.00	-12	2,163	-0.55%
2018/02/08	33	13.68	5	14.08	14.55	28	1,950	1.44%
2018/02/07	1	12.60	9	13.23	13.25	-8	1,790	-0.45%
2018/02/06	7	11.82	34	11.84	12.05	-27	1,702	-1.59%
2018/02/05	4	12.93	2	13.00	12.90	2	1,639	0.12%
2018/02/02	12	13.35	0	0.00	13.50	12	1,605	0.75%
2018/02/01	5	13.84	1	13.55	13.80	4	1,591	0.25%
2018/01/31	7	13.49	4	13.20	14.10	3	1,535	0.20%
2018/01/30	20	13.83	5	14.17	13.50	15	1,431	1.05%
2018/01/29	20	14.60	0	0.00	14.60	20	1,284	1.56%
2018/01/26	26	12.20	1	12.30	13.30	25	1,164	2.15%
2018/01/25	8	12.34	4	12.45	12.10	4	1,055	0.38%
2018/01/24	14	12.21	1	12.40	12.40	13	914	1.42%
2018/01/23	0	0.00	8	10.68	11.30	-8	754	-1.06%
2018/01/18	10	10.75	5	10.85	10.65	5	744	0.67%
2018/01/11	5	10.65	0	0.00	10.55	5	779	0.64%
2018/01/05	1	10.80	0	0.00	10.70	1	887	0.11%
2018/01/02	0	0.00	1	10.70	10.65	-1	917	-0.11%