威盛 (2388)-元大-新莊券商分點個股進出

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
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
3,834張
產業
上市半導體類股
640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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8	131.50	13.1	130.93	130.00	-5.1	8,763	-0.06%
2024/04/26	14.1	132.04	19.5	133.08	131.00	-5.4	8,842	-0.06%
2024/04/25	6	131.17	6.3	131.06	129.00	-0.3	8,838	0.00%
2024/04/24	7.2	124.31	1.2	127.50	130.00	6	8,896	0.07%
2024/04/23	2.2	123.36	3	121.50	121.00	-0.8	9,048	-0.01%
2024/04/22	8.2	124.45	15	123.17	121.00	-6.8	9,123	-0.07%
2024/04/19	14.1	131.46	5	129.90	128.00	9.1	9,217	0.10%
2024/04/18	4	142.38	2	139.50	138.50	2	9,285	0.02%
2024/04/17	14	139.43	11	140.36	141.00	3	9,411	0.03%
2024/04/16	15.2	138.55	37.2	134.81	137.00	-22	9,409	-0.23%
2024/04/15	36.1	145.56	33.1	143.81	139.00	3	9,595	0.03%
2024/04/12	3	136.33	37.5	137.91	140.00	-34.5	9,891	-0.35%
2024/04/11	7	128.57	3	127.50	127.50	4	9,777	0.04%
2024/04/10	2	130.25	8	131.00	131.50	-6	9,901	-0.06%
2024/04/09	10	131.50	12	131.00	131.00	-2	10,007	-0.02%
2024/04/08	2	127.00	0	0.00	127.00	2	10,190	0.02%
2024/04/03	1	130.00	0	0.00	129.50	1	10,292	0.01%
2024/04/02	27	131.54	28	129.91	129.50	-1	10,401	-0.01%
2024/04/01	4	130.13	13.2	130.02	132.00	-9.2	10,566	-0.09%
2024/03/29	19.1	126.92	2.1	125.53	125.50	17	10,813	0.16%
2024/03/28	23.2	127.67	17.1	128.50	126.00	6.1	10,978	0.06%
2024/03/27	10	128.85	11.4	129.77	127.50	-1.4	11,173	-0.01%
2024/03/26	72.5	137.72	41.3	134.51	131.50	31.2	11,227	0.28%
2024/03/25	0	0.00	15.2	134.50	134.50	-15.2	10,741	-0.14%
2024/03/22	0.2	122.50	0	0.00	122.50	0.2	10,943	0.00%
2024/03/21	6	120.41	4	121.00	121.50	2	11,314	0.02%
2024/03/20	7	119.14	14	119.54	120.00	-7	12,008	-0.06%
2024/03/19	2.1	120.76	1.1	121.00	120.00	1	12,105	0.01%
2024/03/18	0	122.00	2	120.50	122.00	-2	12,316	-0.02%
2024/03/15	16	121.31	4	122.00	121.00	12	12,709	0.09%
2024/03/14	1	122.00	1.7	123.00	122.50	-0.7	13,710	-0.01%
2024/03/13	11.2	124.98	6	125.00	123.00	5.2	14,188	0.04%
2024/03/12	8.1	129.63	0	0.00	129.00	8.1	14,705	0.06%
2024/03/11	5	130.00	6	131.83	129.00	-1	14,997	-0.01%
2024/03/08	30.2	131.11	15	136.07	131.00	15.2	15,156	0.10%
2024/03/07	40	137.82	67.1	138.32	137.50	-27.1	15,459	-0.18%
2024/03/06	5.1	128.31	7	129.71	128.50	-1.9	15,394	-0.01%
2024/03/05	4	131.25	1	131.50	131.50	3	15,797	0.02%
2024/03/04	4.2	131.64	3	133.67	131.50	1.2	16,131	0.01%
2024/03/01	2.1	130.81	1	133.00	131.00	1.1	16,757	0.01%
2024/02/29	1	129.00	5	130.60	132.00	-4	16,958	-0.02%
2024/02/27	13.4	130.95	13	131.96	130.00	0.4	17,108	0.00%
2024/02/26	5.1	133.21	3	133.50	132.50	2.1	17,706	0.01%
2024/02/23	7.1	135.14	9	135.72	134.00	-1.9	18,732	-0.01%
2024/02/22	11	133.09	5	132.50	132.50	6	19,143	0.03%
2024/02/21	5	137.10	7	137.93	136.50	-2	19,465	-0.01%
2024/02/20	9.1	137.48	5	137.10	136.50	4.1	20,833	0.02%
2024/02/19	12	138.29	1.1	139.43	137.00	10.9	21,480	0.05%
2024/02/16	11	141.05	9.2	140.40	141.00	1.8	22,655	0.01%
2024/02/15	8	137.56	8.3	138.06	136.00	-0.3	23,835	0.00%
2024/02/05	25.6	138.57	9.2	137.04	137.00	16.5	23,844	0.07%
2024/02/02	11.5	143.15	14	143.36	143.00	-2.5	24,008	-0.01%
2024/02/01	3	138.67	13	139.62	137.00	-10	24,146	-0.04%
2024/01/31	2	139.75	19	139.32	138.50	-17	24,912	-0.07%
2024/01/30	11.1	138.82	7	138.86	138.50	4.1	25,466	0.02%
2024/01/29	2	139.50	4	140.75	141.50	-2	27,200	-0.01%
2024/01/26	37.1	141.59	36	139.90	140.00	1.1	28,504	0.00%
2024/01/25	8	143.63	4.1	144.37	142.50	3.9	29,219	0.01%
2024/01/24	34	146.12	9.1	145.12	143.50	24.9	29,380	0.08%
2024/01/23	8.1	147.77	11	148.32	146.50	-2.9	29,733	-0.01%
2024/01/22	6	147.17	7	148.79	148.00	-1	30,158	0.00%
2024/01/19	7	144.79	31	145.13	145.00	-24	30,462	-0.08%
2024/01/18	65.2	143.31	43	142.62	143.00	22.2	30,718	0.07%
2024/01/17	33	144.98	13	145.96	143.50	20	31,186	0.06%
2024/01/16	5	149.00	0	0.00	147.50	5	31,268	0.02%
2024/01/15	3	148.17	8.1	148.81	149.50	-5.1	31,362	-0.02%
2024/01/12	67.2	148.70	122.1	145.05	145.50	-54.9	31,612	-0.17%	大賣/
2024/01/11	75	150.84	66	149.99	150.00	9	31,796	0.03%
2024/01/10	48	149.55	50	152.00	152.50	-2	33,245	-0.01%
2024/01/09	82	150.02	104	149.14	149.00	-22	33,456	-0.07%	大賣/
2024/01/08	163.5	160.94	159	153.67	149.00	4.5	33,451	0.01%	大買/大賣/
2024/01/05	105	156.85	77	158.91	160.00	28	33,127	0.08%	大買/
2024/01/04	54	156.50	60.1	158.36	157.00	-6.1	33,237	-0.02%
2024/01/03	52	156.25	60	156.45	156.50	-8	33,381	-0.02%
2024/01/02	82	155.13	75.2	156.38	157.00	6.8	33,333	0.02%
2023/12/29	62	154.65	73.1	156.30	156.50	-11.1	33,292	-0.03%
2023/12/28	58.3	154.10	59.3	154.12	154.00	-1	33,365	0.00%
2023/12/27	77.6	156.97	68	153.14	153.00	9.6	33,848	0.03%
2023/12/26	50	157.87	42.2	159.80	157.00	7.8	34,020	0.02%
2023/12/25	56.3	156.78	43	156.63	156.50	13.2	33,926	0.04%
2023/12/22	18.3	154.92	21.3	154.91	155.50	-3	33,954	-0.01%
2023/12/21	50.2	150.86	40	152.16	151.50	10.2	33,980	0.03%
2023/12/20	52	152.75	43	151.66	151.50	9	34,141	0.03%
2023/12/19	62	151.94	58.1	152.81	152.00	4	34,211	0.01%
2023/12/18	86.1	155.09	63.2	152.59	152.50	22.9	34,286	0.07%
2023/12/15	161.2	160.64	129.2	156.88	156.00	32	34,194	0.09%	大買/大賣/
2023/12/14	6	164.33	7.1	163.78	165.00	-1.1	33,968	0.00%
2023/12/13	49.1	161.54	43	161.34	161.00	6.1	34,449	0.02%
2023/12/12	44	163.69	53.2	163.28	163.50	-9.2	35,051	-0.03%
2023/12/11	228.9	167.76	58.2	164.35	161.50	170.7	34,894	0.49%	大買/鉅額交易
2023/12/08	34	170.34	39.3	171.18	174.00	-5.3	33,960	-0.02%
2023/12/07	34.3	163.44	27	165.35	166.00	7.3	33,596	0.02%
2023/12/06	21	171.90	26	172.37	170.50	-5	33,297	-0.02%
2023/12/05	18.2	170.45	10.7	169.84	169.50	7.5	33,200	0.02%
2023/12/04	41.4	175.81	39	176.51	173.00	2.4	33,133	0.01%
2023/12/01	23.4	173.32	37	175.22	176.50	-13.6	32,795	-0.04%
2023/11/30	36.1	172.00	41	172.85	172.50	-4.9	32,648	-0.02%
2023/11/29	25.3	169.94	30.8	168.40	170.50	-5.5	32,301	-0.02%
2023/11/28	37.3	168.97	39	169.85	168.00	-1.8	32,070	-0.01%
2023/11/27	3	163.50	5	162.10	160.00	-2	31,641	-0.01%
2023/11/24	19	164.37	11	164.64	165.00	8	31,699	0.03%
2023/11/23	45	166.16	46.2	165.81	163.50	-1.1	31,774	0.00%
2023/11/22	235.6	171.95	208	170.95	170.50	27.6	31,908	0.09%	大買/大賣/
2023/11/21	27	166.28	38.2	167.19	168.50	-11.2	31,430	-0.04%
2023/11/20	29.4	164.08	36.4	165.12	166.00	-7	31,221	-0.02%
2023/11/17	110.3	162.01	95	162.69	164.00	15.3	30,986	0.05%	大買/
2023/11/16	49.5	158.14	52.3	158.50	160.00	-2.8	29,688	-0.01%
2023/11/15	129.2	155.36	158.5	156.02	158.50	-29.3	29,107	-0.10%	大買/大賣/
2023/11/14	148	145.62	193	146.51	149.50	-45	28,172	-0.16%	大買/大賣/
2023/11/13	0	0.00	28	138.50	138.50	-28	27,196	-0.10%
2023/11/10	27	127.72	21	128.67	126.00	6	27,211	0.02%
2023/11/09	26.8	128.30	18	128.89	129.00	8.8	27,142	0.03%
2023/11/08	63	130.06	51	131.34	129.00	12	27,019	0.04%
2023/11/07	54	133.20	43	134.02	133.50	11	26,701	0.04%
2023/11/06	136	142.02	130.5	140.80	135.00	5.5	26,450	0.02%	大買/大賣/
2023/11/03	94	137.55	57.3	141.36	145.00	36.7	25,118	0.15%
2023/11/02	61	124.23	167.4	127.79	132.00	-106.4	24,186	-0.44%	大賣/鉅額交易
2023/11/01	54	121.23	50	120.22	120.00	4	23,920	0.02%
2023/10/31	73	122.98	68	119.14	119.00	5	23,942	0.02%
2023/10/30	31	122.66	42	123.15	123.00	-11	23,924	-0.05%
2023/10/27	46	119.30	36	119.03	117.00	10	23,866	0.04%
2023/10/26	31	120.58	30	120.58	119.00	1	23,523	0.00%
2023/10/25	56	123.62	113.3	126.07	124.00	-57.3	23,188	-0.25%	大賣/
2023/10/24	19.3	114.04	10	116.20	117.50	9.3	22,575	0.04%
2023/10/23	5	115.60	1	117.00	114.50	4	22,310	0.02%
2023/10/20	26.2	116.37	22	116.75	116.50	4.2	22,156	0.02%
2023/10/19	114.1	121.20	110	121.90	122.50	4.1	21,788	0.02%	大買/大賣/
2023/10/18	301.9	130.64	247.1	126.48	121.50	54.8	21,471	0.26%	大買/大賣/
2023/10/17	31	130.79	54	132.82	134.50	-23	19,814	-0.12%
2023/10/16	41	123.32	64.8	123.97	122.50	-23.8	19,488	-0.12%
2023/10/13	46.5	120.19	43.2	121.03	122.00	3.3	19,195	0.02%
2023/10/12	2	116.00	27	114.17	118.50	-25	19,873	-0.13%
2023/10/11	17.2	112.99	11.1	111.49	108.00	6.2	20,327	0.03%
2023/10/06	7	116.79	2	116.75	116.00	5	20,959	0.02%
2023/10/05	19	119.18	19	119.32	117.00	0	21,594	0.00%
2023/10/04	5.1	117.97	5	118.80	118.50	0.1	22,450	0.00%
2023/10/03	33.2	123.51	28.2	122.32	118.00	5	22,460	0.02%
2023/10/02	34	124.69	43	124.02	123.00	-9	22,027	-0.04%
2023/09/28	17.1	120.35	10	118.65	118.50	7.1	22,128	0.03%
2023/09/27	9.1	117.47	11	119.23	121.50	-1.9	21,906	-0.01%
2023/09/26	13.2	118.66	14	117.86	117.00	-0.8	21,747	0.00%
2023/09/25	29	122.47	40.1	122.19	122.00	-11.1	21,526	-0.05%
2023/09/22	16	119.00	15	118.63	120.00	1	21,249	0.00%
2023/09/21	16.2	115.97	27	117.19	119.00	-10.8	21,117	-0.05%
2023/09/20	42	115.18	14	116.11	115.50	28	20,877	0.13%
2023/09/19	22	119.39	22.1	120.89	118.00	-0.1	20,651	0.00%
2023/09/18	69.5	122.61	71.2	122.38	122.50	-1.7	20,183	-0.01%
2023/09/15	108	118.12	113	120.54	120.00	-5	19,566	-0.03%	大買/大賣/
2023/09/14	1	104.00	19	107.89	111.00	-18	18,784	-0.10%
2023/09/13	17.1	101.38	14	101.32	101.00	3.1	18,675	0.02%
2023/09/12	9.2	104.95	11	104.73	103.00	-1.8	18,860	-0.01%
2023/09/11	24.2	109.21	64	106.04	105.50	-39.8	18,751	-0.21%
2023/09/08	16	116.06	15	116.13	116.50	1	18,518	0.01%
2023/09/07	8	117.56	7	115.43	115.00	1	18,412	0.01%
2023/09/06	12.1	117.87	11	116.18	116.50	1.1	18,611	0.01%
2023/09/05	12	116.04	23	116.57	118.00	-11	18,805	-0.06%
2023/09/04	17	114.70	11	113.00	116.00	6	18,827	0.03%
2023/09/01	6.3	113.73	13.1	114.23	112.50	-6.8	18,965	-0.04%
2023/08/31	19	115.26	30	115.22	115.00	-11	19,335	-0.06%
2023/08/30	65	113.19	87.2	112.58	114.50	-22.2	19,752	-0.11%
2023/08/29	103	108.48	97	108.80	109.00	6	19,823	0.03%	大買/
2023/08/28	178.8	113.36	137.1	109.80	108.50	41.7	19,677	0.21%	大買/大賣/
2023/08/25	40.2	119.33	49.4	119.65	120.50	-9.3	18,965	-0.05%
2023/08/24	32	116.61	30	114.75	113.50	2	18,625	0.01%
2023/08/23	5.2	113.26	16.4	115.35	115.00	-11.3	18,734	-0.06%
2023/08/22	9	111.28	9	111.72	110.00	0	18,597	0.00%
2023/08/21	8	109.63	7	108.71	108.50	1	18,705	0.01%
2023/08/18	25.1	112.99	21.1	108.45	108.00	3.9	18,625	0.02%
2023/08/17	58.1	114.96	22	116.05	116.00	36.1	18,354	0.20%
2023/08/16	24	110.63	20.1	112.20	113.50	3.9	18,081	0.02%
2023/08/15	50.1	111.90	35.2	112.18	110.00	15	17,939	0.08%
2023/08/14	20	109.20	17	109.50	109.00	3	17,783	0.02%
2023/08/11	49.4	105.83	46	110.64	110.00	3.4	17,660	0.02%
2023/08/10	103	107.86	91	109.62	109.50	12	17,245	0.07%	大買/
2023/08/09	48	109.05	77.2	108.41	109.50	-29.2	16,904	-0.17%
2023/08/08	70.2	106.33	1.3	106.38	105.50	68.9	16,460	0.42%
2023/08/07	23	115.04	29.2	117.82	117.00	-6.2	16,266	-0.04%
2023/08/04	24	110.77	24	110.08	109.50	0	15,730	0.00%
2023/08/02	30	115.75	36	117.19	113.50	-6	15,495	-0.04%
2023/08/01	30.2	125.56	53	128.52	121.50	-22.8	15,096	-0.15%
2023/07/31	8.2	137.73	10	138.45	133.00	-1.8	14,649	-0.01%
2023/07/28	1	137.00	13	140.92	147.50	-12	14,586	-0.08%
2023/07/27	11.1	147.61	7.2	152.62	144.00	3.9	14,565	0.03%
2023/07/26	8.1	146.14	23	149.02	151.50	-14.9	14,531	-0.10%
2023/07/25	17.1	143.33	2.2	146.40	142.50	14.8	14,521	0.10%
2023/07/24	15.2	147.28	16	150.16	151.00	-0.8	14,518	-0.01%
2023/07/21	11	140.50	23	141.37	148.50	-12	14,490	-0.08%
2023/07/20	14	133.79	22	130.89	135.00	-8	14,460	-0.06%
2023/07/19	12	126.71	14	127.25	127.50	-2	14,434	-0.01%
2023/07/18	14	124.57	3	125.00	125.00	11	14,485	0.08%
2023/07/17	128	128.75	105	129.17	130.00	23	14,425	0.16%	大買/大賣/
2023/07/14	49	125.69	37.6	126.02	127.00	11.4	13,341	0.09%
2023/07/13	57.4	112.62	60.5	113.87	115.50	-3.1	12,613	-0.02%
2023/07/12	39	101.23	83	103.19	105.00	-44	11,715	-0.38%
2023/07/11	61	93.05	469.7	95.23	95.50	-408.7	11,020	-3.71%	大賣/鉅額交易
2023/07/10	20	85.14	41	85.68	86.90	-21	10,104	-0.21%
2023/07/07	89	83.24	79	83.68	84.20	10	9,931	0.10%
2023/07/06	37	83.90	49	85.24	83.80	-12	9,928	-0.12%
2023/07/05	5	81.56	4.3	81.44	81.00	0.7	9,556	0.01%
2023/07/04	83	81.61	111.1	81.74	81.60	-28.1	9,601	-0.29%	大賣/
2023/07/03	9	81.99	66	82.01	81.60	-57	9,611	-0.59%
2023/06/30	51	80.42	58	80.98	81.00	-7	9,650	-0.07%
2023/06/29	84	79.04	133.1	80.03	80.10	-49.1	9,705	-0.51%	大賣/
2023/06/28	34.2	77.24	35	79.61	80.00	-0.8	9,781	-0.01%
2023/06/27	80	78.36	67	76.82	76.70	13	10,125	0.13%
2023/06/26	62	78.52	62	78.39	78.30	0	10,225	0.00%
2023/06/21	81	80.74	76	80.08	79.80	5	10,768	0.05%
2023/06/20	5.5	80.55	2	80.60	80.50	3.5	10,821	0.03%
2023/06/19	96.4	83.38	14	82.31	81.60	82.4	11,007	0.75%
2023/06/16	58	81.67	69.2	84.50	84.60	-11.2	11,359	-0.10%
2023/06/15	57.2	82.07	57	81.97	81.90	0.2	11,440	0.00%
2023/06/14	101.2	83.91	21	82.79	82.00	80.2	11,769	0.68%	大買/
2023/06/13	79	85.02	18	85.18	84.20	61	12,105	0.50%
2023/06/12	121	84.67	106.1	83.91	83.90	14.9	12,564	0.12%	大買/大賣/
2023/06/09	19.1	88.12	110	87.99	87.90	-90.9	12,720	-0.71%	大賣/
2023/06/08	88	85.64	13.1	85.61	84.80	74.9	13,013	0.58%
2023/06/07	70	88.16	10	88.23	87.90	60	13,809	0.43%
2023/06/06	168	87.18	207	88.95	87.50	-39	14,003	-0.28%	大買/大賣/
2023/06/05	25	87.92	93.3	88.31	88.20	-68.3	13,742	-0.50%
2023/06/02	74	83.82	134.1	85.06	84.30	-60.1	13,298	-0.45%	大賣/
2023/06/01	68.1	80.85	68	82.18	83.10	0.1	13,393	0.00%
2023/05/31	53	81.12	75	81.09	80.80	-22	13,848	-0.16%
2023/05/30	157	82.94	16	82.00	80.60	141	14,101	1.00%	大買/鉅額交易
2023/05/29	175	80.71	100	83.07	83.10	75	14,588	0.51%	大買/
2023/05/26	6	77.08	7	76.56	76.00	-1	15,577	-0.01%
2023/05/25	23	78.57	11	78.66	77.30	12	16,162	0.07%
2023/05/24	24.1	76.02	53	76.52	76.50	-28.9	16,271	-0.18%
2023/05/23	42.2	77.07	71	77.19	77.10	-28.8	17,055	-0.17%
2023/05/22	5	77.08	2	76.55	77.10	3	17,148	0.02%
2023/05/19	15	76.01	0	75.50	74.90	15	17,153	0.09%
2023/05/18	84	76.51	1	76.50	76.20	83	17,170	0.48%
2023/05/17	60	75.76	63	75.96	76.00	-3	17,186	-0.02%
2023/05/16	5	75.12	12	75.16	75.60	-7	17,215	-0.04%
2023/05/15	1	73.10	1	72.80	73.20	0	17,302	0.00%
2023/05/12	47	72.31	48	73.60	73.50	-1	17,428	-0.01%
2023/05/11	11.1	74.39	57	73.74	71.70	-46	17,946	-0.26%
2023/05/10	4	73.20	0	0.00	73.60	4	17,858	0.02%
2023/05/09	3.2	74.76	13.1	73.13	73.00	-9.9	17,911	-0.06%
2023/05/08	3.1	74.87	7	74.80	74.80	-3.9	18,028	-0.02%
2023/05/05	0	0.00	59	74.16	74.80	-59	18,545	-0.32%
2023/05/04	1	74.80	5	74.16	74.00	-4	19,184	-0.02%
2023/05/03	0.2	74.70	11	74.52	74.50	-10.8	19,241	-0.06%
2023/05/02	2	75.20	4	75.25	75.40	-2	19,298	-0.01%
2023/04/28	10	74.57	84	74.44	74.00	-74	19,342	-0.38%
2023/04/27	70	73.48	70	73.77	73.60	0	19,299	0.00%
2023/04/26	6	73.08	5	73.00	73.00	1	19,270	0.01%
2023/04/25	23	74.66	14.1	73.48	73.50	9	19,280	0.05%
2023/04/24	10	77.05	5	77.12	77.20	5	19,278	0.03%
2023/04/21	24	77.79	113	76.74	76.70	-89	19,280	-0.46%	大賣/
2023/04/20	11.6	78.19	2	77.80	77.80	9.6	19,231	0.05%
2023/04/19	16	80.36	6	79.67	79.40	10	19,261	0.05%
2023/04/18	23	81.36	6	81.00	80.50	17	19,227	0.09%
2023/04/17	40	82.33	34.5	82.14	82.10	5.5	19,301	0.03%
2023/04/14	3	82.43	12	82.86	82.20	-9	19,408	-0.05%
2023/04/13	89.2	84.46	71	82.80	82.20	18.2	19,515	0.09%
2023/04/12	44.2	85.71	31	85.51	85.50	13.2	19,547	0.07%
2023/04/11	97.2	87.36	77.2	85.80	85.60	20	19,588	0.10%
2023/04/10	2.2	86.41	5	86.12	87.40	-2.8	19,543	-0.01%
2023/04/07	75	85.80	70	85.38	85.40	5	19,545	0.03%
2023/04/06	59	84.97	42	85.50	85.50	17	19,545	0.09%
2023/03/31	56.2	84.81	69	85.39	86.00	-12.9	19,512	-0.07%
2023/03/30	53	83.76	55.1	84.65	84.80	-2.1	19,493	-0.01%
2023/03/29	68	83.52	67	83.10	83.30	1	19,515	0.01%
2023/03/28	130.2	86.85	46.1	85.17	84.10	84.1	19,537	0.43%	大買/
2023/03/27	24	90.32	22	90.48	89.70	2	19,220	0.01%
2023/03/24	70	91.57	49	90.94	89.60	21	19,247	0.11%
2023/03/23	54	89.14	65	89.68	89.50	-11	18,799	-0.06%
2023/03/22	73	89.10	56.2	89.70	89.50	16.8	18,928	0.09%
2023/03/21	119	91.79	105.4	90.41	89.10	13.6	19,292	0.07%	大買/大賣/
2023/03/20	87	90.39	89	90.97	91.80	-2	19,422	-0.01%
2023/03/17	106	89.97	94.5	89.74	89.80	11.5	19,692	0.06%	大買/
2023/03/16	92.2	88.33	92	87.95	88.60	0.2	19,658	0.00%
2023/03/15	51.1	90.75	63	90.87	89.60	-12	19,380	-0.06%
2023/03/14	184.3	90.67	36	89.17	88.00	148.3	19,026	0.78%	大買/鉅額交易
2023/03/13	108	91.72	112.1	92.72	92.90	-4.1	18,928	-0.02%	大買/大賣/
2023/03/10	164.6	95.32	89	94.60	94.80	75.5	18,556	0.41%	大買/
2023/03/09	10	92.13	201	95.81	96.00	-191	18,325	-1.04%	大賣/鉅額交易
2023/03/08	79	86.82	78	87.62	87.30	1	18,601	0.01%
2023/03/07	117	88.56	101.3	87.68	87.60	15.7	18,539	0.08%	大買/大賣/
2023/03/06	133.2	87.15	128.1	88.21	89.50	5.1	18,424	0.03%	大買/大賣/
2023/03/03	114.5	86.79	160	86.28	85.00	-45.5	18,250	-0.25%	大買/大賣/
2023/03/02	139	89.28	85.2	88.12	87.90	53.9	17,890	0.30%	大買/
2023/03/01	147.1	89.95	75.9	89.50	89.70	71.2	17,649	0.40%	大買/
2023/02/24	129.9	87.29	160.1	88.10	90.80	-30.2	17,103	-0.18%	大買/大賣/
2023/02/23	30	80.21	230.7	83.16	83.80	-200.7	15,978	-1.26%	大賣/鉅額交易
2023/02/22	162.8	77.76	35	77.49	76.20	127.8	15,663	0.82%	大買/鉅額交易
2023/02/21	72	80.23	199.5	80.29	80.30	-127.5	15,878	-0.80%	大賣/鉅額交易
2023/02/20	3	74.73	13.1	75.30	75.50	-10.1	15,458	-0.07%
2023/02/17	3	73.93	5	73.78	73.90	-2	15,640	-0.01%
2023/02/16	14.3	73.72	14	74.04	74.20	0.3	15,811	0.00%
2023/02/15	68.4	72.99	78	72.46	72.60	-9.6	16,237	-0.06%
2023/02/14	78.1	74.49	26	73.74	73.70	52.1	16,523	0.32%
2023/02/13	15	74.83	66	74.81	74.60	-51	17,127	-0.30%
2023/02/10	20	74.62	88.1	73.57	73.40	-68	17,636	-0.39%
2023/02/09	45.2	76.33	39.6	76.44	75.30	5.7	18,042	0.03%
2023/02/08	63	72.82	82	74.46	74.50	-19	18,685	-0.10%
2023/02/07	36	71.69	33.1	72.09	72.20	2.9	19,168	0.02%
2023/02/06	61	72.30	59	72.74	72.60	2	19,424	0.01%
2023/02/03	124.1	75.04	23	72.84	72.20	101.1	19,497	0.52%	大買/鉅額交易
2023/02/02	190	76.24	153	76.75	77.00	37	19,396	0.19%	大買/大賣/
2023/02/01	1	69.60	10	70.05	70.20	-9	19,012	-0.05%
2023/01/31	4	69.40	33	69.12	69.50	-29	19,298	-0.15%
2023/01/30	5.3	67.89	21	67.91	68.40	-15.8	19,549	-0.08%
2023/01/17	1	66.60	10	66.52	66.60	-9	19,758	-0.05%
2023/01/16	8	66.65	2	66.75	67.00	6	19,981	0.03%
2023/01/13	20	67.79	20	67.50	67.00	0	20,236	0.00%
2023/01/12	34.1	68.86	8	68.78	68.10	26.1	20,539	0.13%
2023/01/11	44	70.01	12	70.30	69.30	32	20,819	0.15%
2023/01/10	9	70.49	1	70.30	70.30	8	21,199	0.04%
2023/01/09	7	70.76	15	70.70	70.70	-8	21,555	-0.04%
2023/01/06	4	69.58	4	69.68	69.70	0	22,169	0.00%
2023/01/05	26	70.26	12	70.02	68.80	14	22,827	0.06%
2023/01/04	7	69.51	7	69.90	69.30	0	23,375	0.00%
2023/01/03	4	68.48	3	69.37	69.10	1	23,527	0.00%
2022/12/30	22	68.16	17	68.21	67.30	5	23,873	0.02%
2022/12/29	9	67.28	7	67.29	67.40	2	24,176	0.01%
2022/12/28	16	69.00	8	67.90	67.90	8	25,018	0.03%
2022/12/27	4	70.68	6	71.32	70.90	-2	25,275	-0.01%
2022/12/26	16	70.08	16	69.93	70.00	0	25,716	0.00%
2022/12/23	11	69.50	41	69.41	69.30	-30	26,211	-0.11%
2022/12/22	70	70.27	26	70.53	69.40	44	26,626	0.17%
2022/12/21	64	68.73	46	69.22	69.60	18	27,218	0.07%
2022/12/20	52	71.08	71	70.67	69.80	-19	27,653	-0.07%
2022/12/19	11	72.48	10	71.20	71.20	1	27,981	0.00%
2022/12/16	72	73.30	75	73.48	73.10	-3	28,384	-0.01%
2022/12/15	40	74.52	34	74.60	73.80	6	28,853	0.02%
2022/12/14	38.3	74.69	12	74.73	74.50	26.3	28,913	0.09%
2022/12/13	38	75.99	96.3	75.84	75.00	-58.3	28,958	-0.20%
2022/12/12	145	76.00	16	75.54	73.60	129	28,681	0.45%	大買/鉅額交易
2022/12/09	86.3	75.56	195	76.38	76.80	-108.7	28,540	-0.38%	大賣/鉅額交易
2022/12/08	46	72.15	114	72.24	74.70	-68	28,608	-0.24%	大賣/
2022/12/07	98	71.73	20	70.22	70.20	78	29,142	0.27%
2022/12/06	253	71.95	20	72.37	71.70	233	30,033	0.78%	大買/鉅額交易
2022/12/05	36	75.22	31	75.27	73.60	5	30,158	0.02%
2022/12/02	18	75.04	48.1	74.38	75.00	-30.1	29,998	-0.10%
2022/12/01	85	76.31	66.1	75.91	74.40	18.9	30,046	0.06%
2022/11/30	62	73.04	456	72.17	74.00	-394	29,730	-1.33%	大賣/鉅額交易
2022/11/29	74	67.49	123	67.59	68.30	-49	29,546	-0.17%	大賣/
2022/11/28	95	68.92	82	68.48	68.20	13	30,800	0.04%
2022/11/25	103	71.06	61	69.01	68.60	42	32,655	0.13%	大買/
2022/11/24	93	71.72	112	71.69	71.90	-19	33,411	-0.06%	大賣/
2022/11/23	47	70.72	30	71.44	70.90	17	33,963	0.05%
2022/11/22	84	70.93	93	71.35	70.80	-9	34,410	-0.03%
2022/11/21	130	72.46	52	72.99	70.80	78	34,985	0.22%	大買/
2022/11/18	258	73.31	82	74.05	72.40	176	34,973	0.50%	大買/鉅額交易
2022/11/17	140.1	73.61	91	73.91	74.30	49.1	34,894	0.14%	大買/
2022/11/16	139	71.19	173	71.43	71.50	-34	34,705	-0.10%	大買/大賣/
2022/11/15	116	69.17	306	69.87	70.30	-190	34,609	-0.55%	大買/大賣/鉅額交易
2022/11/14	99	67.91	101	68.62	68.50	-2	34,814	-0.01%	大賣/
2022/11/11	125	69.76	95	69.96	67.40	30	34,912	0.09%	大買/
2022/11/10	144	69.09	42	69.10	68.90	102	34,807	0.29%	大買/鉅額交易
2022/11/09	113	70.78	102	70.32	69.70	11	34,981	0.03%	大買/大賣/
2022/11/08	134	71.79	133	72.75	70.90	1	34,871	0.00%	大買/大賣/
2022/11/07	69	70.88	73	70.71	70.10	-4	34,274	-0.01%
2022/11/04	190	70.75	69	70.42	70.30	121	33,789	0.36%	大買/鉅額交易
2022/11/03	30	66.84	128	69.31	70.60	-98	32,646	-0.30%	大賣/
2022/11/02	110	64.21	142	64.38	64.20	-32	32,059	-0.10%	大買/大賣/
2022/11/01	130	64.00	14	64.20	64.50	116	31,810	0.36%	大買/鉅額交易
2022/10/31	10	63.06	47	63.23	64.10	-37	31,629	-0.12%
2022/10/28	48.5	61.11	10	60.38	60.20	38.5	31,345	0.12%
2022/10/27	35	61.11	101	61.63	62.90	-66	31,169	-0.21%	大賣/
2022/10/26	75	60.31	71	60.36	59.70	4	30,884	0.01%
2022/10/25	46	61.78	43	61.37	60.90	3	30,630	0.01%
2022/10/24	18	63.52	15.1	63.71	62.60	2.9	30,509	0.01%
2022/10/21	34	63.38	37	62.31	61.70	-3	30,355	-0.01%
2022/10/20	18	63.51	27.2	63.57	64.60	-9.2	30,864	-0.03%
2022/10/19	37	65.98	29	64.69	64.00	8	32,142	0.02%
2022/10/18	11	65.47	13	65.25	65.00	-2	33,150	-0.01%
2022/10/17	30	62.74	27	64.42	66.00	3	33,887	0.01%
2022/10/14	25	64.27	63	64.47	64.00	-38	34,011	-0.11%
2022/10/13	69	62.38	68	62.34	60.00	1	33,615	0.00%
2022/10/12	91	66.05	156	66.61	64.70	-65	33,001	-0.20%	大賣/
2022/10/11	74.7	71.95	1	71.80	71.80	73.7	32,494	0.23%
2022/10/07	63.1	79.13	129	79.34	79.70	-65.9	32,278	-0.20%	大賣/
2022/10/06	89	78.53	83	78.47	78.50	6	31,956	0.02%
2022/10/05	203	79.90	141	80.84	78.70	62	31,799	0.19%	大買/大賣/
2022/10/04	48	77.64	115	77.96	77.60	-67	31,121	-0.22%	大賣/
2022/10/03	198	76.90	83	76.38	75.30	115	30,944	0.37%	大買/鉅額交易
2022/09/30	83	76.37	68	77.10	79.00	15	30,855	0.05%
2022/09/29	53	76.77	80	76.72	76.10	-27	31,036	-0.09%
2022/09/28	155.5	77.46	70	75.59	74.40	85.5	31,298	0.27%	大買/
2022/09/27	72	80.72	95.2	80.45	82.20	-23.2	31,239	-0.07%
2022/09/26	84	83.46	45	84.50	79.80	39	30,961	0.13%
2022/09/23	106.2	88.59	102	87.74	88.60	4.2	30,712	0.01%	大買/大賣/
2022/09/22	86	91.50	176	89.74	91.40	-90	30,353	-0.30%	大賣/
2022/09/21	22	88.15	18	88.36	88.50	4	29,891	0.01%
2022/09/20	73	87.72	79	88.19	88.30	-6	30,285	-0.02%
2022/09/19	33	87.62	39	87.28	86.50	-6	30,186	-0.02%
2022/09/16	106	89.19	86	88.90	88.70	20	29,989	0.07%	大買/
2022/09/15	152	90.53	65	90.73	88.50	87	29,667	0.29%	大買/
2022/09/14	64	90.63	91	89.95	92.40	-27	29,378	-0.09%
2022/09/13	125	88.80	84	89.14	89.00	41	28,505	0.14%	大買/
2022/09/12	35	85.35	71	86.33	87.40	-36	27,457	-0.13%
2022/09/08	11	79.65	17	79.50	79.50	-6	27,151	-0.02%
2022/09/07	61	79.84	41	79.89	78.50	20	26,915	0.07%
2022/09/06	94	82.57	83	82.33	80.40	11	26,530	0.04%
2022/09/05	157	84.99	111.1	84.49	83.10	46	25,997	0.18%	大買/大賣/
2022/09/02	206	89.26	180	89.55	86.50	26	25,440	0.10%	大買/大賣/
2022/09/01	251	90.02	227	89.61	88.60	24	23,993	0.10%	大買/大賣/
2022/08/31	157	86.44	189.2	85.80	90.50	-32.2	22,015	-0.15%	大買/大賣/
2022/08/30	78	83.07	83	82.05	82.30	-5	20,950	-0.02%
2022/08/29	110.1	79.10	85.3	80.26	80.00	24.8	20,170	0.12%	大買/
2022/08/26	66	79.80	103	80.88	83.30	-37	19,583	-0.19%	大賣/
2022/08/25	31	74.11	29	74.72	75.80	2	18,831	0.01%
2022/08/24	65	72.14	68	71.77	72.80	-3	18,556	-0.02%
2022/08/23	50	72.42	84	72.03	71.70	-34	18,269	-0.19%
2022/08/22	109	76.75	114	76.71	74.30	-5	17,888	-0.03%	大買/大賣/
2022/08/19	123	79.68	135	79.89	79.60	-12	17,592	-0.07%	大買/大賣/
2022/08/18	88.3	77.54	56.1	77.63	77.30	32.2	17,053	0.19%
2022/08/17	64	77.47	93	77.59	78.50	-29	16,700	-0.17%
2022/08/16	149	82.21	79	80.34	77.80	70	16,306	0.43%	大買/
2022/08/15	91.1	80.34	85	79.43	83.90	6.1	15,725	0.04%
2022/08/12	5	81.56	12	83.27	81.20	-7	15,102	-0.05%
2022/08/11	8	80.85	7	80.74	81.10	1	15,002	0.01%
2022/08/10	5	81.00	22	80.25	80.80	-17	14,949	-0.11%
2022/08/09	8	76.05	2.4	76.02	76.70	5.6	14,871	0.04%
2022/08/08	2.3	74.88	14	74.85	75.00	-11.7	14,806	-0.08%
2022/08/05	0.1	71.70	3	72.27	73.00	-2.9	14,739	-0.02%
2022/08/04	7	70.37	6	68.75	70.00	1	14,690	0.01%
2022/08/03	2	76.85	3	74.40	73.00	-1	14,550	-0.01%
2022/08/02	1	73.20	5.4	74.85	75.40	-4.4	14,465	-0.03%
2022/08/01	8.4	74.79	7	75.07	74.80	1.4	14,408	0.01%
2022/07/29	4	73.43	7	73.89	73.00	-3	14,329	-0.02%
2022/07/28	9	73.32	6	73.13	71.00	3	14,173	0.02%
2022/07/27	40	70.99	48	71.84	73.00	-8	14,073	-0.06%
2022/07/26	139	73.00	151	72.44	73.30	-12	13,268	-0.09%	大買/大賣/
2022/07/25	100	68.41	116	70.76	72.80	-16	11,679	-0.14%	大賣/
2022/07/22	55	65.58	112	64.91	66.20	-57	10,286	-0.55%	大賣/
2022/07/21	22	56.97	30.2	58.61	60.30	-8.2	9,123	-0.09%
2022/07/20	21	53.64	41	54.22	54.90	-20	8,565	-0.23%
2022/07/19	24	51.38	14	51.09	50.90	10	8,248	0.12%
2022/07/18	14	53.51	74	54.06	52.50	-60	8,159	-0.74%
2022/07/15	13	51.91	11	51.68	51.60	2	7,962	0.03%
2022/07/14	16.2	51.09	13	51.65	51.70	3.2	7,883	0.04%
2022/07/13	61	52.78	31	52.09	51.00	30	7,705	0.39%
2022/07/12	20.2	51.45	28	50.98	49.95	-7.8	7,391	-0.11%
2022/07/11	17.8	53.70	25	53.60	53.20	-7.2	7,151	-0.10%
2022/07/08	126	57.08	84	56.80	54.90	42	6,933	0.61%	大買/
2022/07/07	110	58.01	119	58.30	57.60	-9	6,461	-0.14%	大買/大賣/
2022/07/06	149	56.37	101	56.18	55.00	48	5,711	0.84%	大買/大賣/
2022/07/05	34	54.29	41	56.15	57.20	-7	4,986	-0.14%
2022/07/04	30	49.71	23.5	50.38	52.00	6.5	4,338	0.15%
2022/07/01	30	49.47	22	49.35	47.85	8	4,044	0.20%
2022/06/30	26	47.60	38	47.80	47.75	-12	3,730	-0.32%
2022/06/29	41	51.86	26	50.88	49.95	15	3,555	0.42%
2022/06/28	83	55.12	37	55.33	55.40	46	3,309	1.39%
2022/06/27	7	53.61	12	54.14	54.60	-5	2,744	-0.18%
2022/06/24	5	48.55	10	48.65	49.70	-5	2,530	-0.20%
2022/06/23	17	46.12	22	45.37	45.20	-5	2,411	-0.21%
2022/06/22	69	47.98	73	48.66	47.70	-4	2,272	-0.18%
2022/06/21	8	45.22	16	45.11	46.75	-8	1,872	-0.43%
2022/06/20	9	44.24	0	0.00	42.50	9	1,832	0.49%
2022/06/17	4	44.79	4	45.60	45.60	0	1,830	0.00%
2022/06/16	5	47.74	1	48.45	45.70	4	1,869	0.21%
2022/06/15	2	47.83	2	47.68	47.10	0	1,910	0.00%
2022/06/14	1	46.90	1	47.00	47.85	0	1,960	0.00%
2022/06/13	8	47.91	2	48.85	47.70	6	1,996	0.30%
2022/06/10	5	50.02	1	50.40	49.90	4	2,023	0.20%
2022/06/07	1	52.00	0	0.00	51.60	1	2,143	0.05%
2022/06/06	2	52.90	3	52.57	52.50	-1	2,210	-0.05%
2022/06/02	2	53.60	1	53.60	52.50	1	2,308	0.04%
2022/06/01	1	53.20	1.1	53.55	53.00	-0.1	2,373	0.00%
2022/05/31	1	52.70	2	52.60	53.10	-1	2,436	-0.04%
2022/05/27	3	51.87	3	51.37	51.20	0	2,865	0.00%
2022/05/26	1	51.00	3	51.20	50.20	-2	2,868	-0.07%
2022/05/25	3	50.27	1	50.50	50.50	2	2,907	0.07%
2022/05/24	2	50.50	1	49.90	49.90	1	2,982	0.03%
2022/05/23	5	51.44	3	52.00	51.70	2	2,986	0.07%
2022/05/20	2	51.30	0.2	51.50	51.20	1.8	3,027	0.06%
2022/05/19	1	50.30	4	50.08	51.60	-3	3,044	-0.10%
2022/05/18	2	51.90	3	51.27	51.30	-1	3,051	-0.03%
2022/05/17	1	50.80	5	49.66	50.80	-4	3,070	-0.13%
2022/05/16	2	48.85	2	49.33	48.60	0	3,133	0.00%
2022/05/13	5	47.93	5	48.10	48.10	0	3,177	0.00%
2022/05/12	0	0.00	2	48.40	47.25	-2	3,235	-0.06%
2022/05/11	2	48.53	4	48.50	48.20	-2	3,276	-0.06%
2022/05/10	7	47.61	11	46.40	47.85	-4	3,355	-0.12%
2022/05/09	5.1	47.78	3	47.47	47.05	2.1	3,521	0.06%
2022/05/06	0	0.00	1	49.60	50.50	-1	3,561	-0.03%
2022/05/05	12	51.05	9	51.17	51.10	3	3,703	0.08%
2022/05/04	7.2	49.78	7	49.71	50.00	0.2	3,761	0.01%
2022/05/03	0	0.00	2	49.58	49.70	-2	3,838	-0.05%
2022/04/29	22	50.93	19	50.15	49.10	3	3,924	0.08%
2022/04/28	2	50.30	2	50.75	50.10	0	4,002	0.00%
2022/04/27	3	49.78	6	49.78	49.85	-3	4,053	-0.07%
2022/04/26	4.2	52.07	4	51.95	51.20	0.2	4,066	0.00%
2022/04/25	1	51.80	4	51.60	51.30	-3	4,117	-0.07%
2022/04/22	4	54.00	3	54.27	54.40	1	4,248	0.02%
2022/04/21	7	55.74	0	0.00	55.80	7	4,348	0.16%
2022/04/20	4	55.78	9	55.91	55.80	-5	4,483	-0.11%
2022/04/19	5	55.30	3	55.00	55.00	2	4,559	0.04%
2022/04/18	9.2	55.25	8	55.43	55.00	1.2	4,770	0.03%
2022/04/15	0.1	56.30	0	0.00	56.00	0.1	4,839	0.00%
2022/04/14	6	58.78	0	0.00	58.50	6	4,965	0.12%
2022/04/13	9	58.10	11	58.70	59.00	-2	5,027	-0.04%
2022/04/12	3.1	57.35	2	58.35	57.30	1.1	5,152	0.02%
2022/04/11	10	59.35	12	59.99	57.70	-2	5,250	-0.04%
2022/04/08	7	60.31	2	60.75	60.00	5	5,297	0.09%
2022/04/07	13.3	61.95	6	63.40	60.30	7.3	5,342	0.14%
2022/04/06	7	64.24	4	63.90	63.90	3	5,394	0.06%
2022/04/01	4	65.18	4	65.10	65.50	0	5,555	0.00%
2022/03/31	8	66.19	11	67.13	65.90	-3	5,702	-0.05%
2022/03/30	11	68.13	7	67.04	66.40	4	5,947	0.07%
2022/03/29	1.1	66.69	4	66.80	67.10	-2.9	6,206	-0.05%
2022/03/28	1	65.30	0	0.00	66.60	1	6,521	0.02%
2022/03/25	0	0.00	20	66.10	66.10	-20	6,649	-0.30%
2022/03/24	0.1	66.65	2	66.75	67.30	-1.9	6,868	-0.03%
2022/03/23	6	65.52	5	65.10	65.10	1	7,190	0.01%
2022/03/22	6	65.10	15	65.15	65.60	-9	7,585	-0.12%
2022/03/21	30	65.39	10	64.46	64.30	20	7,759	0.26%
2022/03/18	15	63.63	13	64.35	64.80	2	7,909	0.03%
2022/03/17	6	61.85	5	62.10	62.70	1	8,015	0.01%
2022/03/16	7	59.63	7	60.09	59.80	0	8,209	0.00%
2022/03/15	7.1	59.84	2	58.85	58.50	5.1	8,592	0.06%
2022/03/14	0	0.00	2	61.10	61.40	-2	8,893	-0.02%
2022/03/11	2	59.80	1	60.20	60.50	1	9,523	0.01%
2022/03/10	11	59.48	14	60.15	60.00	-3	9,740	-0.03%
2022/03/09	2	57.95	8.3	57.91	57.90	-6.3	10,495	-0.06%
2022/03/08	15.1	58.30	7	57.03	56.70	8.1	10,842	0.07%
2022/03/07	6.1	59.86	7	61.23	59.30	-0.9	11,230	-0.01%
2022/03/04	12.1	65.23	3	65.10	64.00	9.1	11,737	0.08%
2022/03/03	41.1	68.15	17	67.39	66.10	24.1	12,164	0.20%
2022/03/02	16	66.22	30	67.40	68.40	-14	12,643	-0.11%
2022/03/01	7	63.19	9	63.94	65.30	-2	13,377	-0.01%
2022/02/25	5	62.90	1	62.80	62.90	4	13,710	0.03%
2022/02/24	1.2	62.95	3	62.43	61.50	-1.8	14,277	-0.01%
2022/02/23	6.2	64.68	1	65.00	64.50	5.2	14,487	0.04%
2022/02/22	3.2	64.45	4	64.43	64.30	-0.8	15,252	-0.01%
2022/02/21	2	66.75	3	66.70	66.30	-1	15,693	-0.01%
2022/02/18	1.1	66.90	8	67.58	67.60	-6.9	16,670	-0.04%
2022/02/17	16	67.53	11	67.31	67.20	5	17,688	0.03%
2022/02/16	7	68.33	14	67.49	68.00	-7	19,771	-0.04%
2022/02/15	6	65.88	9	65.97	65.60	-3	21,772	-0.01%
2022/02/14	18	65.43	20	64.88	65.20	-2	25,647	-0.01%
2022/02/11	15	68.66	24	69.05	68.80	-9	27,111	-0.03%
2022/02/10	29	68.62	19	68.93	68.20	10	27,857	0.04%
2022/02/09	34	69.03	24	68.99	68.70	10	28,956	0.03%
2022/02/08	7	67.09	12	67.86	68.20	-5	30,368	-0.02%
2022/02/07	24.1	65.21	30.1	64.65	67.00	-6	31,122	-0.02%
2022/01/26	4	67.38	12	67.14	67.00	-8	31,799	-0.03%
2022/01/25	9.2	67.75	10	67.34	66.50	-0.8	33,215	0.00%
2022/01/24	18.1	68.47	23	68.80	69.60	-4.9	34,442	-0.01%
2022/01/21	3	70.80	9	70.70	70.40	-6	35,072	-0.02%
2022/01/20	20.2	71.66	10	71.00	71.00	10.2	35,207	0.03%
2022/01/19	2	72.90	6	72.50	72.90	-4	36,607	-0.01%
2022/01/18	5	74.50	6	73.40	73.20	-1	37,018	0.00%
2022/01/17	43	73.57	43	73.87	73.80	0	37,279	0.00%
2022/01/14	6	71.32	12	71.13	72.10	-6	37,609	-0.02%
2022/01/13	7	74.00	18	73.49	73.70	-11	38,006	-0.03%
2022/01/12	29.2	74.82	30	74.02	73.50	-0.9	38,002	0.00%
2022/01/11	21.2	75.23	16	73.71	74.00	5.2	37,927	0.01%
2022/01/10	24	78.45	20	78.55	78.80	4	37,725	0.01%
2022/01/07	14.1	80.80	29	78.48	78.10	-14.9	37,654	-0.04%
2022/01/06	2.1	82.83	1	84.10	82.00	1.1	37,509	0.00%
2022/01/05	20.1	83.95	16	83.61	83.50	4.1	37,444	0.01%
2022/01/04	15	87.13	12	86.65	86.00	3	37,324	0.01%
2022/01/03	9.1	86.35	9.1	86.73	86.40	0	37,205	0.00%
2021/12/30	3	85.93	0	0.00	85.90	3	37,130	0.01%
2021/12/29	15	86.77	8	87.10	87.40	7	37,075	0.02%
2021/12/28	19.9	87.92	13	87.15	86.60	6.9	37,005	0.02%
2021/12/27	13	88.02	42.1	89.45	89.00	-29.1	36,847	-0.08%
2021/12/24	46	88.52	17	88.89	87.70	29	36,731	0.08%
2021/12/23	18	88.43	69	89.14	89.40	-51	36,479	-0.14%
2021/12/22	47	88.27	46	88.81	86.50	1	36,184	0.00%
2021/12/21	27	86.86	6	87.45	86.70	21	35,854	0.06%
2021/12/20	28	85.97	33	87.28	87.80	-5	35,701	-0.01%
2021/12/17	23.1	86.98	9	86.20	86.30	14.1	35,437	0.04%
2021/12/16	23	89.16	29.3	89.91	91.20	-6.3	35,077	-0.02%
2021/12/15	18	84.49	25	85.68	87.00	-7	34,663	-0.02%
2021/12/14	24.1	83.60	23	83.57	83.30	1.1	34,486	0.00%
2021/12/13	15	87.01	29	87.31	87.00	-14	34,253	-0.04%
2021/12/10	23	88.05	25	87.04	86.20	-2	34,088	-0.01%
2021/12/09	78	90.79	91	90.47	89.20	-13	33,832	-0.04%
2021/12/08	42	91.22	39.6	89.44	89.00	2.4	33,400	0.01%
2021/12/07	76	92.20	58.1	91.95	90.20	17.9	33,056	0.05%
2021/12/06	22	90.30	10	90.47	90.00	12	32,385	0.04%
2021/12/03	57	91.60	59	91.16	90.40	-2	32,138	-0.01%
2021/12/02	43	88.97	32	89.16	87.60	11	31,348	0.04%
2021/12/01	36	87.96	46	88.26	89.00	-10	30,951	-0.03%
2021/11/30	44	86.63	47	87.01	88.30	-3	30,503	-0.01%
2021/11/29	28.7	80.90	71	81.61	84.00	-42.3	29,973	-0.14%
2021/11/26	59	84.95	42	84.83	84.40	17	29,519	0.06%
2021/11/25	90	89.08	105	88.26	85.60	-15	28,830	-0.05%	大賣/
2021/11/24	36	85.75	33	85.48	85.00	3	27,866	0.01%
2021/11/23	50.3	85.55	85	85.44	85.80	-34.8	27,499	-0.13%
2021/11/22	32.4	90.37	32	90.68	90.50	0.4	26,899	0.00%
2021/11/19	70	91.19	62	90.91	90.50	8	26,619	0.03%
2021/11/18	55	90.43	44	90.01	89.10	11	25,846	0.04%
2021/11/17	85	91.92	58.7	92.51	92.80	26.4	25,368	0.10%
2021/11/16	85	92.12	120	91.69	90.70	-35	24,376	-0.14%	大賣/
2021/11/15	292.2	99.25	189.1	97.94	94.50	103.1	23,355	0.44%	大買/大賣/鉅額交易
2021/11/12	187	95.15	231	96.63	99.00	-44	21,248	-0.21%	大買/大賣/
2021/11/11	410.7	95.00	362.4	94.40	90.00	48.3	19,169	0.25%	大買/大賣/
2021/11/10	89	89.70	75.3	90.37	92.50	13.8	15,253	0.09%
2021/11/09	43.1	80.54	56	81.57	84.10	-12.9	13,734	-0.09%
2021/11/08	88	71.88	111.9	73.19	76.50	-23.9	12,992	-0.18%	大賣/
2021/11/05	124.1	70.66	117.2	70.70	69.60	6.9	11,841	0.06%	大買/大賣/
2021/11/04	79	70.47	77	69.37	67.20	2	10,262	0.02%
2021/11/03	79	67.97	105.1	68.08	71.00	-26.1	9,459	-0.28%	大賣/
2021/11/02	161.2	69.38	126.1	68.85	69.00	35.2	8,675	0.41%	大買/大賣/
2021/11/01	86	66.01	84	67.15	68.30	2	7,207	0.03%
2021/10/29	22	59.09	53.2	60.38	62.10	-31.2	5,907	-0.53%
2021/10/28	37.1	57.98	22	58.22	56.50	15.1	5,203	0.29%
2021/10/27	121	58.69	95.1	59.09	58.80	26	4,941	0.53%	大買/
2021/10/26	15	56.11	36.1	58.22	58.60	-21.1	3,605	-0.58%
2021/10/25	20	50.51	44	51.73	53.30	-24	3,185	-0.75%
2021/10/22	11	49.72	41	49.97	48.50	-30	2,943	-1.02%
2021/10/21	30	49.22	42	49.37	49.70	-12	2,551	-0.47%
2021/10/20	3	44.77	22	45.90	46.65	-19	2,086	-0.91%
2021/10/19	12	41.99	1	41.95	42.45	11	2,016	0.55%
2021/10/18	1	42.10	4	41.68	42.05	-3	2,082	-0.14%
2021/10/15	2	40.80	11	40.53	40.75	-9	2,161	-0.42%
2021/10/14	7	39.01	2	39.08	39.30	5	2,261	0.22%
2021/10/13	5	39.20	3	39.02	38.95	2	2,324	0.09%
2021/10/12	12	39.39	5	39.60	40.30	7	2,389	0.29%
2021/10/08	1	41.30	0	0.00	40.45	1	2,578	0.04%
2021/10/07	0	0.00	5	40.00	40.90	-5	2,873	-0.17%
2021/10/06	5	39.30	0	0.00	39.35	5	3,229	0.15%
2021/10/04	3	41.12	1	40.85	39.80	2	3,664	0.05%
2021/10/01	5	42.05	11	41.91	41.50	-6	3,698	-0.16%
2021/09/30	1	43.45	1	43.30	43.35	0	3,797	0.00%
2021/09/29	10	43.96	0	0.00	43.30	10	4,094	0.24%
2021/09/28	1	45.60	2	45.75	45.75	-1	4,521	-0.02%
2021/09/27	1	46.65	1	47.45	46.50	0	4,602	0.00%
2021/09/24	0	0.00	2	46.30	46.45	-2	4,661	-0.04%
2021/09/23	4	46.40	1	46.80	46.00	3	4,768	0.06%
2021/09/22	3	45.98	0	0.00	45.75	3	4,914	0.06%
2021/09/17	2	47.23	6	47.60	47.35	-4	4,976	-0.08%
2021/09/16	4	46.25	0	0.00	46.00	4	5,054	0.08%
2021/09/15	0	0.00	2	47.00	46.25	-2	5,158	-0.04%
2021/09/14	13	46.98	1	46.90	46.70	12	5,232	0.23%
2021/09/13	2	47.00	0	0.00	47.05	2	5,438	0.04%
2021/09/10	16	47.50	0	0.00	47.50	16	5,746	0.28%
2021/09/09	11	47.08	1	47.45	47.40	10	5,858	0.17%
2021/09/08	7	47.43	5	47.55	46.80	2	5,913	0.03%
2021/09/07	4	48.35	0	0.00	47.80	4	6,048	0.07%
2021/09/06	2	50.13	2	49.83	48.75	0	6,115	0.00%
2021/09/03	6	51.92	3	51.40	51.20	3	6,139	0.05%
2021/09/02	10	51.23	2	51.35	51.00	8	6,119	0.13%
2021/09/01	6	50.63	4	49.48	50.40	2	6,071	0.03%
2021/08/31	2	48.58	2	48.50	48.25	0	6,034	0.00%
2021/08/27	2	48.70	0	0.00	48.15	2	6,060	0.03%
2021/08/26	1	49.10	0	0.00	48.25	1	6,076	0.02%
2021/08/25	0	0.00	5	48.79	48.60	-5	6,116	-0.08%
2021/08/24	5	48.12	2	48.78	47.55	3	6,177	0.05%
2021/08/23	1	48.65	2	48.55	48.60	-1	6,231	-0.02%
2021/08/20	0	0.00	3	46.98	46.90	-3	6,281	-0.05%
2021/08/19	4	46.89	1	47.00	46.50	3	6,292	0.05%
2021/08/18	2	47.55	2	48.03	49.05	0	6,285	0.00%
2021/08/17	2	49.53	12.2	47.52	47.15	-10.2	6,291	-0.16%
2021/08/16	1	50.40	0	0.00	49.95	1	6,283	0.02%
2021/08/13	1	51.00	3	51.10	51.30	-2	6,283	-0.03%
2021/08/12	10	52.36	4	53.45	51.60	6	6,284	0.10%
2021/08/11	2	51.10	3	51.80	50.90	-1	6,247	-0.02%
2021/08/10	1	51.40	1	51.00	51.00	0	6,241	0.00%
2021/08/09	0	0.00	8.9	51.23	51.00	-8.9	6,274	-0.14%
2021/08/06	3	52.80	5	52.54	52.10	-2	6,286	-0.03%
2021/08/05	1	54.20	2	54.35	54.20	-1	6,275	-0.02%
2021/08/04	3	54.40	1	54.30	53.90	2	6,329	0.03%
2021/08/03	6	54.42	2.1	54.50	54.40	3.9	6,378	0.06%
2021/08/02	5	53.80	1.1	53.99	53.70	3.9	6,458	0.06%
2021/07/30	11	54.63	18	55.13	54.00	-7	6,566	-0.11%
2021/07/29	2	57.10	0	0.00	58.00	2	6,453	0.03%
2021/07/28	2	55.45	4	55.00	56.50	-2	6,455	-0.03%
2021/07/27	8.1	59.15	1	59.00	57.60	7.1	6,433	0.11%
2021/07/26	0	0.00	6.1	61.20	60.90	-6.1	6,440	-0.09%
2021/07/23	5	60.28	0	0.00	59.90	5	6,422	0.08%
2021/07/22	26.1	60.93	20.7	61.29	61.10	5.4	6,382	0.08%
2021/07/21	17	60.42	9	60.49	59.90	8	6,341	0.13%
2021/07/20	3	60.47	7	60.66	60.80	-4	6,311	-0.06%
2021/07/19	2	61.85	4	62.05	61.10	-2	6,268	-0.03%
2021/07/16	3.1	62.53	5	62.46	62.10	-2	6,347	-0.03%
2021/07/15	21	64.41	17	63.86	63.30	4	6,303	0.06%
2021/07/14	26	62.77	31	62.96	63.60	-5	6,120	-0.08%
2021/07/13	35	63.00	28	63.82	62.00	7	5,867	0.12%
2021/07/12	24	61.06	67	60.20	62.30	-43	5,556	-0.77%
2021/07/09	2	59.15	9	59.71	58.90	-7	5,363	-0.13%
2021/07/08	11	58.36	8	58.50	58.20	3	5,282	0.06%
2021/07/07	10	58.78	38	59.24	57.80	-28	5,294	-0.53%
2021/07/06	31.1	61.12	47	61.34	58.60	-15.9	5,252	-0.30%
2021/07/05	109	62.04	28.7	62.26	62.40	80.4	5,058	1.59%	大買/
2021/07/02	3	54.40	12.1	56.76	56.80	-9.1	4,723	-0.19%
2021/07/01	8	54.81	5	55.22	53.80	3	4,847	0.06%
2021/06/30	5	56.92	3	56.87	56.60	2	5,195	0.04%
2021/06/29	2	56.40	16	56.57	56.60	-14	5,319	-0.26%
2021/06/28	5	55.28	11	56.10	55.00	-6	5,187	-0.12%
2021/06/25	6	56.07	13	55.67	55.80	-7	5,136	-0.14%
2021/06/24	5	55.94	4.1	55.86	55.40	0.9	5,093	0.02%
2021/06/23	17	54.68	7.2	54.47	55.30	9.8	5,007	0.20%
2021/06/22	9.2	55.99	8	56.53	54.70	1.2	4,944	0.02%
2021/06/21	43	54.20	28	55.26	54.70	15	4,754	0.32%
2021/06/18	8	53.88	0	0.00	52.10	8	4,520	0.18%
2021/06/17	5	52.82	3	52.80	53.70	2	4,415	0.04%
2021/06/16	9	53.93	2.1	53.59	52.40	6.9	4,382	0.16%
2021/06/15	2	52.40	2	53.00	52.30	0	4,254	0.00%
2021/06/11	4	51.25	5	51.48	50.80	-1	4,248	-0.02%
2021/06/10	0	0.00	4	50.10	50.50	-4	4,288	-0.09%
2021/06/09	2	50.70	4	50.80	50.10	-2	4,277	-0.05%
2021/06/07	0	0.00	4	49.50	49.40	-4	4,269	-0.09%
2021/06/02	9	50.43	4	51.20	50.90	5	4,270	0.12%
2021/06/01	8	51.31	7	51.59	51.50	1	4,241	0.02%
2021/05/31	3	50.07	2	49.00	49.40	1	4,184	0.02%
2021/05/28	3	48.98	1	49.05	48.30	2	4,132	0.05%
2021/05/27	0	0.00	1	45.95	46.50	-1	4,081	-0.02%
2021/05/26	2	45.40	0	0.00	45.70	2	4,075	0.05%
2021/05/25	0.4	45.62	7	46.11	45.15	-6.6	4,083	-0.16%
2021/05/24	0	0.00	14	42.60	44.10	-14	4,065	-0.34%
2021/05/18	0	0.00	4	41.89	43.70	-4	4,060	-0.10%
2021/05/17	3	39.90	1	40.00	39.90	2	4,034	0.05%
2021/05/14	2	44.05	72	44.11	44.30	-70	3,991	-1.75%
2021/05/13	5	45.04	3	45.37	44.20	2	3,972	0.05%
2021/05/12	7	47.79	5.7	49.64	45.60	1.4	3,959	0.03%
2021/05/11	20.1	51.78	1	50.90	49.90	19.1	3,899	0.49%
2021/05/10	7.1	54.64	13	55.61	54.30	-6	3,857	-0.15%
2021/05/07	16	53.16	14	53.34	54.60	2	3,782	0.05%
2021/05/06	6	50.18	0.6	50.10	50.00	5.4	3,670	0.15%
2021/05/05	3.9	50.15	0	0.00	50.10	3.9	3,669	0.11%
2021/05/04	12	52.04	6	52.52	50.70	6	3,677	0.16%
2021/05/03	17	53.75	15	55.53	53.40	2	3,662	0.05%
2021/04/29	10	53.50	0	0.00	53.20	10	3,636	0.28%
2021/04/28	1.1	53.67	11.3	53.84	53.40	-10.2	3,638	-0.28%
2021/04/27	15	54.36	1	54.60	54.20	14	3,693	0.38%
2021/04/26	1.7	56.46	6	56.78	55.70	-4.3	3,725	-0.12%
2021/04/23	6	55.20	6	55.35	55.50	0	3,747	0.00%
2021/04/22	14	56.01	10	55.49	53.70	4	3,932	0.10%
2021/04/21	14	53.81	6.1	54.24	53.50	7.9	3,906	0.20%
2021/04/20	1	53.80	3.4	54.22	54.20	-2.4	3,946	-0.06%
2021/04/19	45.1	54.12	1	54.09	53.60	44	3,970	1.11%
2021/04/16	43.1	56.08	6.3	55.48	55.00	36.9	3,954	0.93%
2021/04/15	12.3	54.96	48	55.47	55.30	-35.7	3,937	-0.91%
2021/04/14	4	53.63	2	53.25	52.80	2	3,884	0.05%
2021/04/13	9.3	54.84	31.1	55.29	55.10	-21.8	3,931	-0.56%
2021/04/12	49.3	55.90	15.6	55.06	54.50	33.7	4,055	0.83%
2021/04/09	24.5	58.57	35.1	58.53	57.10	-10.6	4,098	-0.26%
2021/04/08	6.1	59.79	3	59.83	59.20	3.1	4,093	0.08%
2021/04/07	23.1	60.28	36.2	62.08	59.50	-13.1	4,033	-0.32%
2021/04/06	100	60.50	57	61.23	62.50	43	3,880	1.11%
2021/04/01	45	56.63	28.6	56.72	58.00	16.4	3,512	0.47%
2021/03/31	0	0.00	7.7	53.26	53.30	-7.7	3,414	-0.22%
2021/03/30	1	51.70	0.1	52.67	52.20	0.9	3,517	0.02%
2021/03/29	1	53.00	0	0.00	52.70	1	3,570	0.03%
2021/03/26	3	52.13	0	0.00	51.70	3	3,621	0.08%
2021/03/25	2	50.90	0	0.00	51.30	2	3,736	0.05%
2021/03/24	0	0.00	2	51.40	50.80	-2	4,001	-0.05%
2021/03/23	1	52.20	11	52.45	51.00	-10	4,206	-0.24%
2021/03/22	0	0.00	3	49.30	49.25	-3	4,162	-0.07%
2021/03/19	5	48.68	2	48.58	49.80	3	4,206	0.07%
2021/03/18	5	50.00	0	0.00	49.50	5	4,226	0.12%
2021/03/17	2	50.80	17	50.52	50.00	-15	4,299	-0.35%
2021/03/16	21	51.11	4	51.00	51.90	17	4,414	0.39%
2021/03/12	0	0.00	0.2	47.30	47.50	-0.2	4,555	0.00%
2021/03/11	0	0.00	2	46.70	47.80	-2	4,633	-0.04%
2021/03/10	3	46.95	0	0.00	46.65	3	4,705	0.06%
2021/03/09	2	46.10	0	0.00	45.80	2	4,794	0.04%
2021/03/04	2	49.75	1	50.00	49.55	1	5,363	0.02%
2021/03/03	1	49.75	2	50.25	50.00	-1	5,582	-0.02%
2021/03/02	0	0.00	7	50.91	50.10	-7	5,883	-0.12%
2021/02/26	2	50.90	3	50.90	51.00	-1	6,062	-0.02%
2021/02/25	0.1	51.70	1	52.40	51.60	-1	6,156	-0.02%
2021/02/24	0	0.00	1.5	52.90	52.00	-1.5	6,202	-0.02%
2021/02/23	1	52.10	1	52.20	52.00	0	6,300	0.00%
2021/02/22	11	53.49	0	0.00	53.00	11	6,384	0.17%
2021/02/19	0	0.00	3	53.63	53.30	-3	6,378	-0.05%
2021/02/18	2	53.20	2	53.60	53.30	0	6,370	0.00%
2021/02/17	1	52.50	1	52.20	52.70	0	6,357	0.00%
2021/02/05	10	51.10	2	51.60	51.10	8	6,346	0.13%
2021/02/04	2	51.90	5	51.82	51.50	-3	6,338	-0.05%
2021/02/03	5	53.54	2	52.80	53.10	3	6,323	0.05%
2021/02/02	1	52.20	1	52.00	53.50	0	6,305	0.00%
2021/02/01	3	51.13	1	49.70	51.00	2	6,293	0.03%
2021/01/29	16	52.15	0	0.00	51.30	16	6,289	0.25%
2021/01/28	2	52.95	1	53.00	52.80	1	6,271	0.02%
2021/01/27	1	54.51	7	54.63	54.60	-6	6,264	-0.10%
2021/01/26	6	56.27	1	57.10	54.80	5	6,245	0.08%
2021/01/25	5	58.00	5	57.56	56.70	0	6,212	0.00%
2021/01/22	4	56.50	3.8	57.92	58.10	0.2	6,187	0.00%
2021/01/21	1	57.10	15	56.23	55.40	-14	6,150	-0.23%
2021/01/20	18	55.51	17	55.67	54.80	1	6,264	0.02%
2021/01/19	14	58.74	13	58.03	58.80	1	6,207	0.02%
2021/01/18	7	57.89	19	58.20	58.10	-12	6,134	-0.20%
2021/01/15	51	59.15	38	60.34	59.50	13	6,043	0.22%
2021/01/14	23	57.20	19.2	57.27	58.00	3.8	5,796	0.07%
2021/01/13	19	56.02	11	55.29	55.60	8	5,703	0.14%
2021/01/12	3	52.80	8	52.50	52.10	-5	5,639	-0.09%
2021/01/11	8	54.94	2	55.30	55.10	6	5,590	0.11%
2021/01/08	1.1	55.85	0	0.00	54.30	1.1	5,569	0.02%
2021/01/07	3.1	55.04	18	55.13	55.10	-14.9	5,527	-0.27%
2021/01/06	12	56.13	33	56.75	55.60	-21	5,479	-0.38%
2021/01/05	25.2	58.85	32.2	59.10	59.10	-7.1	5,361	-0.13%
2021/01/04	24	57.49	26	57.83	58.70	-2	5,175	-0.04%
2020/12/31	29	53.28	4	53.63	53.40	25	5,031	0.50%
2020/12/30	0	0.00	28	51.90	51.80	-28	4,927	-0.57%
2020/12/29	4.4	50.91	11	50.70	50.40	-6.6	4,872	-0.14%
2020/12/28	3	52.30	7	52.00	52.00	-4	4,815	-0.08%
2020/12/25	15.4	53.23	13	52.12	51.90	2.4	4,769	0.05%
2020/12/24	14	54.81	6.6	56.73	54.90	7.4	4,640	0.16%
2020/12/23	3.2	57.64	8	57.60	58.20	-4.8	4,523	-0.11%
2020/12/22	11	58.29	20	58.98	56.80	-9	4,477	-0.20%
2020/12/21	11	58.86	7	59.17	59.30	4	4,403	0.09%
2020/12/18	19.6	60.13	9	59.24	60.80	10.6	4,270	0.25%
2020/12/17	31	55.60	42	55.56	56.90	-11	3,997	-0.28%
2020/12/16	3	52.40	8	51.99	51.80	-5	3,794	-0.13%
2020/12/15	8	51.49	0	0.00	50.70	8	3,776	0.21%
2020/12/14	10	52.31	11	52.57	52.50	-1	3,732	-0.03%
2020/12/11	11	52.70	8	52.45	51.50	3	3,725	0.08%
2020/12/10	12	52.93	6	54.03	53.30	6	3,682	0.16%
2020/12/09	9	53.21	8.3	52.01	54.30	0.7	3,571	0.02%
2020/12/08	5	49.54	6	49.43	49.45	-1	3,418	-0.03%
2020/12/07	10	48.61	16.5	48.80	48.40	-6.5	3,394	-0.19%
2020/12/04	8	51.01	3	51.10	50.80	5	3,319	0.15%
2020/12/03	8.2	50.65	20	50.27	49.60	-11.8	3,261	-0.36%
2020/12/02	5.3	52.32	5	52.22	51.60	0.3	3,201	0.01%
2020/12/01	21.2	51.15	37	50.67	53.50	-15.8	3,064	-0.52%
2020/11/30	32	50.03	15	49.96	49.80	17	2,844	0.60%
2020/11/27	26.1	50.18	20.2	51.17	49.80	5.9	2,641	0.22%
2020/11/26	31	48.81	42.2	48.21	51.00	-11.1	2,450	-0.45%
2020/11/25	6	44.03	21	43.98	46.40	-15	2,186	-0.69%
2020/11/24	62	42.13	16.8	42.00	42.20	45.2	2,022	2.23%
2020/11/23	4	39.78	16.2	41.14	42.05	-12.2	1,968	-0.62%
2020/11/20	13	41.06	11	41.17	40.40	2	1,972	0.10%
2020/11/19	11	40.50	28.2	39.37	41.00	-17.2	1,935	-0.89%
2020/11/18	5	37.80	5.2	38.51	38.30	-0.2	1,994	-0.01%
2020/11/17	4	37.81	0	0.00	37.60	4	2,206	0.18%
2020/11/16	3	37.72	0	0.00	37.65	3	2,357	0.13%
2020/11/11	0	0.00	3	37.53	37.50	-3	2,419	-0.12%
2020/11/10	1	37.85	0	0.00	37.60	1	2,437	0.04%
2020/11/09	3	37.92	2	37.75	38.00	1	2,466	0.04%
2020/11/06	0	0.00	3	38.25	37.80	-3	2,517	-0.12%
2020/11/05	0	0.00	1	38.25	38.20	-1	2,552	-0.04%
2020/11/04	0	0.00	5.3	38.06	38.60	-5.3	2,585	-0.20%
2020/11/03	3	37.47	1	37.25	37.00	2	2,667	0.07%
2020/11/02	6	36.73	4	36.60	36.75	2	2,786	0.07%
2020/10/30	5	38.33	10	38.26	37.40	-5	3,059	-0.16%
2020/10/29	0	0.00	4	39.08	39.00	-4	3,311	-0.12%
2020/10/28	60	42.21	19.8	41.41	40.50	40.2	3,322	1.21%
2020/10/22	1	35.30	0	0.00	35.20	1	3,744	0.03%
2020/10/21	19	36.11	5	36.09	35.80	14	3,856	0.36%
2020/10/20	1	35.20	0	0.00	34.60	1	4,163	0.02%
2020/10/19	0	0.00	2	35.25	35.05	-2	4,378	-0.05%
2020/10/16	0	0.00	1	36.05	35.05	-1	4,427	-0.02%
2020/10/07	3	36.72	0	0.00	36.75	3	4,899	0.06%
2020/10/06	1	36.45	0	0.00	36.55	1	4,963	0.02%
2020/09/29	3	36.53	0	0.00	36.25	3	5,710	0.05%
2020/09/28	2	37.00	20	35.90	37.00	-18	5,825	-0.31%
2020/09/25	0	0.00	3	34.95	35.45	-3	5,953	-0.05%
2020/09/24	4	37.40	0	0.00	36.85	4	6,182	0.06%
2020/09/23	2	39.00	2	38.75	38.60	0	6,288	0.00%
2020/09/21	3	39.92	2	39.63	39.50	1	6,543	0.02%
2020/09/17	1	39.40	0	0.00	39.00	1	6,903	0.01%
2020/09/16	3	39.17	1	38.85	39.00	2	6,916	0.03%
2020/09/15	8	40.14	7	40.40	39.85	1	6,921	0.01%
2020/09/14	5	40.31	6	40.93	40.80	-1	6,985	-0.01%
2020/09/11	2	39.35	5	39.35	39.30	-3	6,913	-0.04%
2020/09/10	5	38.59	4	38.44	38.50	1	6,869	0.01%
2020/09/09	0	0.00	3	37.97	38.70	-3	6,859	-0.04%
2020/09/08	3.5	38.16	6	38.12	37.70	-2.5	6,845	-0.04%
2020/09/07	2	38.45	1.2	37.76	37.85	0.8	6,830	0.01%
2020/09/04	8	39.10	2	38.55	39.05	6	6,802	0.09%
2020/09/03	1	40.20	3	39.63	39.50	-2	6,777	-0.03%
2020/09/02	5	39.91	31	40.17	39.70	-26	6,763	-0.38%
2020/09/01	3	40.77	14	40.64	40.60	-11	6,730	-0.16%
2020/08/31	4	40.31	19	40.25	41.40	-15	6,693	-0.22%
2020/08/28	0	0.00	11	40.16	39.70	-11	6,649	-0.17%
2020/08/27	15	40.98	3	41.23	40.00	12	6,621	0.18%
2020/08/26	7	41.20	7	40.77	40.55	0	6,565	0.00%
2020/08/25	12	41.79	13	42.43	41.75	-1	6,490	-0.02%
2020/08/24	34	42.21	21	42.32	42.00	13	6,410	0.20%
2020/08/21	21	42.16	84	41.80	43.45	-63	6,253	-1.01%
2020/08/20	31	39.43	24	39.28	39.50	7	6,045	0.12%
2020/08/19	7	37.97	27	37.15	38.95	-20	5,910	-0.34%
2020/08/13	2	37.00	3	36.80	36.70	-1	5,872	-0.02%
2020/08/12	0	0.00	2	37.45	37.60	-2	5,851	-0.03%
2020/08/11	1	36.60	9	36.96	36.60	-8	5,804	-0.14%
2020/08/10	4	37.73	0	0.00	37.70	4	5,759	0.07%
2020/08/07	5	38.60	1	38.25	38.25	4	5,724	0.07%
2020/08/06	5	41.24	10	40.65	39.80	-5	5,623	-0.09%
2020/08/05	24	41.78	26	41.87	41.10	-2	5,510	-0.04%
2020/08/04	35	40.00	29	40.10	40.45	6	5,238	0.11%
2020/08/03	4	38.96	5	38.57	38.50	-1	4,970	-0.02%
2020/07/31	17	38.94	6	38.97	38.80	11	4,931	0.22%
2020/07/30	17	38.44	31	39.05	38.75	-14	4,844	-0.29%
2020/07/29	10	33.95	0	0.00	35.80	10	4,588	0.22%
2020/07/28	19	36.00	1	35.55	33.40	18	4,540	0.40%
2020/07/27	4	38.64	1	36.75	36.75	3	4,396	0.07%
2020/07/24	41	40.47	41	40.13	38.00	0	4,291	0.00%
2020/07/23	31	38.78	36	38.50	38.80	-5	3,973	-0.13%
2020/07/22	0	0.00	21	37.53	37.10	-21	3,776	-0.56%
2020/07/21	2	37.20	30	37.10	37.30	-28	3,756	-0.75%
2020/07/20	8	37.23	16	36.93	36.60	-8	3,729	-0.21%
2020/07/17	6	37.39	64	37.18	37.70	-58	3,658	-1.59%
2020/07/16	0	0.00	3	36.63	36.35	-3	3,579	-0.08%
2020/07/15	5	38.18	21	38.40	36.20	-16	3,538	-0.45%
2020/07/14	13	37.22	2	37.10	37.55	11	3,484	0.32%
2020/07/13	17	38.58	3	38.82	38.10	14	3,500	0.40%
2020/07/10	24	38.48	35	38.04	37.85	-11	3,462	-0.32%
2020/07/09	53	40.18	28.5	40.48	39.20	24.5	3,373	0.73%
2020/07/08	54	37.69	57	38.27	38.10	-3	3,048	-0.10%
2020/07/07	17	36.74	4	37.08	35.05	13	2,744	0.47%
2020/07/06	15	37.13	33	37.07	37.35	-18	2,653	-0.68%
2020/07/03	31	38.29	40	37.81	37.00	-9	2,525	-0.36%
2020/07/02	20	35.59	27	35.79	36.35	-7	2,271	-0.31%
2020/07/01	11	33.33	8	33.09	33.05	3	2,133	0.14%
2020/06/30	60	33.94	36.5	33.81	33.55	23.5	2,057	1.14%
2020/06/29	24	30.85	19	31.58	32.55	5	1,863	0.27%
2020/06/24	43	28.88	23	29.49	29.60	20	1,674	1.19%
2020/06/23	14	26.59	1	27.05	26.95	13	1,477	0.88%
2020/06/22	2	26.15	4	26.20	26.30	-2	1,457	-0.14%
2020/06/19	0	0.00	2	28.00	26.60	-2	1,421	-0.14%
2020/06/18	3	27.45	0	0.00	27.40	3	1,314	0.23%
2020/06/16	1	27.55	2	27.70	27.50	-1	1,318	-0.08%
2020/06/15	0	0.00	2	27.30	27.00	-2	1,335	-0.15%
2020/06/12	2	27.28	0	0.00	27.60	2	1,338	0.15%
2020/06/11	6	28.50	5	28.53	28.10	1	1,347	0.07%
2020/06/10	14	29.03	0	0.00	28.95	14	1,348	1.04%
2020/06/09	10	29.65	0	0.00	29.20	10	1,362	0.73%
2020/06/05	0	0.00	3	30.00	29.95	-3	1,371	-0.22%
2020/06/04	0	0.00	1	30.20	29.80	-1	1,378	-0.07%
2020/05/29	0	0.00	1	29.30	28.95	-1	1,392	-0.07%
2020/05/27	0	0.00	1	30.15	30.00	-1	1,402	-0.07%
2020/05/26	0	0.00	2	30.43	30.65	-2	1,390	-0.14%
2020/05/25	1	29.15	0	0.00	29.30	1	1,378	0.07%
2020/05/22	6	29.51	1	29.60	29.50	5	1,388	0.36%
2020/05/21	1	29.40	17	30.06	30.65	-16	1,371	-1.17%
2020/05/20	0	0.00	12	29.00	28.95	-12	1,352	-0.89%
2020/05/19	0	0.00	12	29.29	28.90	-12	1,345	-0.89%
2020/05/18	11	29.11	3	29.38	29.00	8	1,335	0.60%
2020/05/15	14	28.48	0	0.00	27.70	14	1,321	1.06%
2020/05/14	1	28.60	0	0.00	28.25	1	1,306	0.08%
2020/05/13	1	29.10	0	0.00	29.30	1	1,297	0.08%
2020/05/12	15	29.27	0	0.00	29.20	15	1,301	1.15%
2020/05/11	2	29.90	0	0.00	29.80	2	1,292	0.15%
2020/05/08	1	30.70	0	0.00	30.60	1	1,286	0.08%
2020/05/07	3	30.53	2	31.18	31.15	1	1,282	0.08%
2020/05/06	2	30.25	0	0.00	30.05	2	1,277	0.16%
2020/05/05	2	31.65	0	0.00	30.80	2	1,267	0.16%
2020/05/04	1	31.80	0	0.00	31.65	1	1,255	0.08%
2020/04/30	14	31.95	10	31.80	31.55	4	1,245	0.32%
2020/04/29	8	31.78	3	31.80	31.65	5	1,251	0.40%
2020/04/28	13	31.71	0	0.00	31.70	13	1,260	1.03%
2020/04/27	7	31.99	0	0.00	32.00	7	1,273	0.55%
2020/04/24	1	32.00	2	32.23	32.00	-1	1,255	-0.08%
2020/04/23	5	31.43	2	31.05	31.00	3	1,235	0.24%
2020/04/22	3	31.57	12	31.12	31.20	-9	1,229	-0.73%
2020/04/21	10	32.22	20	31.71	31.55	-10	1,240	-0.81%
2020/04/20	3	30.00	0	0.00	31.30	3	1,208	0.25%
2020/04/17	14	31.51	10	30.99	30.45	4	1,236	0.32%
2020/04/16	9	29.71	20	30.12	30.45	-11	1,173	-0.94%
2020/04/15	2	25.25	4	26.59	27.70	-2	1,095	-0.18%
2020/04/14	12	24.78	0.4	25.05	25.20	11.6	1,075	1.08%
2020/04/13	12	24.80	0	0.00	25.00	12	1,069	1.12%
2020/04/10	3	24.32	2	25.25	24.20	1	1,075	0.09%
2020/04/09	1	24.55	7	24.47	24.45	-6	1,094	-0.55%
2020/04/08	0	0.00	6	22.84	22.85	-6	1,086	-0.55%
2020/04/06	0	0.00	1	19.85	19.85	-1	1,106	-0.09%
2020/03/27	1	19.30	2	20.00	19.25	-1	1,273	-0.08%
2020/03/26	2	19.28	6	19.33	19.20	-4	1,419	-0.28%
2020/03/25	4	19.20	1	18.75	19.15	3	1,498	0.20%
2020/03/20	2	17.90	0	0.00	18.00	2	1,626	0.12%
2020/03/13	6	21.54	0	0.00	21.95	6	1,617	0.37%
2020/03/12	10	23.86	0	0.00	23.70	10	1,594	0.63%
2020/03/11	1	27.00	0	0.00	26.20	1	1,572	0.06%
2020/03/10	1	25.95	2	26.70	26.95	-1	1,571	-0.06%
2020/03/09	17	27.25	0	0.00	26.70	17	1,557	1.09%
2020/03/06	0	0.00	12	28.55	28.55	-12	1,542	-0.78%
2020/03/02	0	0.00	2	28.50	27.75	-2	1,533	-0.13%
2020/02/27	0	0.00	9	29.97	28.75	-9	1,523	-0.59%
2020/02/26	9	30.23	0	0.00	29.85	9	1,514	0.59%
2020/02/24	0	0.00	3	30.25	30.10	-3	1,563	-0.19%
2020/02/20	3	30.50	0	0.00	30.50	3	1,570	0.19%
2020/02/19	3	30.82	0	0.00	30.75	3	1,568	0.19%
2020/02/17	2	30.50	0	0.00	30.40	2	1,560	0.13%
2020/02/13	1	30.55	0	0.00	30.70	1	1,564	0.06%
2020/02/10	0	0.00	0	29.30	29.40	0	1,548	0.00%
2020/02/03	0	0.00	3	29.37	29.15	-3	1,523	-0.20%
2020/01/30	3	32.17	5	32.44	32.10	-2	1,486	-0.13%
2020/01/17	0	0.00	1	35.95	35.70	-1	1,461	-0.07%
2020/01/16	10	35.80	10	35.75	35.70	0	1,452	0.00%
2020/01/15	0	0.00	1	35.60	35.60	-1	1,463	-0.07%
2020/01/14	0	0.00	5.3	35.59	35.65	-5.3	1,437	-0.37%
2020/01/13	3	34.65	30	35.46	36.10	-27	1,425	-1.89%
2020/01/09	4	33.95	5	34.00	33.80	-1	1,395	-0.07%
2020/01/08	2	33.70	8	33.80	33.50	-6	1,393	-0.43%
2020/01/07	15	34.23	5	34.24	34.10	10	1,391	0.72%
2020/01/06	6	34.57	0	0.00	34.60	6	1,390	0.43%
2020/01/03	3	35.92	5	36.11	35.60	-2	1,374	-0.15%
2020/01/02	3	36.60	3	36.80	36.35	0	1,354	0.00%
2019/12/31	3	36.00	0	0.00	35.85	3	1,334	0.22%
2019/12/27	1	36.10	0	0.00	35.25	1	1,316	0.08%
2019/12/26	2	36.23	17	35.75	35.65	-15	1,297	-1.16%
2019/12/25	5	36.84	2	37.10	36.60	3	1,265	0.24%
2019/12/24	25	36.37	21	35.84	36.90	4	1,247	0.32%
2019/12/23	21	36.34	18	36.72	36.05	3	1,197	0.25%
2019/12/20	17	34.95	1	34.60	34.60	16	1,052	1.52%
2019/12/19	0	0.00	11	34.67	34.60	-11	1,001	-1.10%
2019/12/18	6	33.78	0	0.00	33.30	6	1,075	0.56%
2019/12/17	9	33.94	1	33.55	33.30	8	1,122	0.71%
2019/12/16	2	33.30	4	33.36	33.40	-2	1,046	-0.19%
2019/12/13	1	32.40	0	0.00	31.80	1	1,034	0.10%
2019/12/09	0	0.00	1.3	31.88	32.00	-1.3	1,025	-0.12%
2019/12/03	0	0.00	1	31.90	32.35	-1	1,171	-0.09%
2019/11/29	1	32.40	0	0.00	32.00	1	1,199	0.08%
2019/11/28	1	32.15	0	0.00	32.15	1	1,207	0.08%
2019/11/27	0	0.00	5	33.05	32.70	-5	1,205	-0.41%
2019/11/26	0	0.00	2	32.63	32.90	-2	1,200	-0.17%
2019/11/22	1	33.20	0	0.00	32.80	1	1,202	0.08%
2019/11/21	8	34.28	3	33.77	33.45	5	1,190	0.42%
2019/11/19	0	0.00	2	31.70	31.60	-2	1,117	-0.18%
2019/11/18	1	31.80	0	0.00	31.65	1	1,119	0.09%
2019/11/15	1	31.45	0	0.00	31.40	1	1,123	0.09%
2019/11/14	2	31.55	0	0.00	31.30	2	1,131	0.18%
2019/11/13	1	31.85	0	0.00	31.85	1	1,145	0.09%
2019/11/12	5	32.08	0	0.00	31.70	5	1,150	0.43%
2019/11/11	0	0.00	2	32.15	32.05	-2	1,151	-0.17%
2019/11/08	2	32.50	0	0.00	32.80	2	1,153	0.17%
2019/11/06	0	0.00	2	32.60	32.40	-2	1,162	-0.17%
2019/11/05	2	32.80	0	0.00	32.80	2	1,187	0.17%
2019/11/04	1	32.95	0	0.00	32.80	1	1,201	0.08%
2019/10/29	5	33.95	0	0.00	33.15	5	1,214	0.41%
2019/10/28	0	0.00	2	34.00	33.70	-2	1,233	-0.16%
2019/10/24	0	0.00	1	34.75	34.75	-1	1,317	-0.08%
2019/10/23	1	35.00	2	35.00	34.90	-1	1,391	-0.07%
2019/10/22	3	34.47	0	0.00	34.40	3	1,381	0.22%
2019/10/21	1	34.30	0	0.00	34.70	1	1,384	0.07%
2019/10/17	3	34.13	0	0.00	34.35	3	1,381	0.22%
2019/10/16	0	0.00	1	33.80	33.65	-1	1,388	-0.07%
2019/10/15	1	33.95	0	0.00	33.60	1	1,390	0.07%
2019/10/04	1	35.05	1	35.00	34.40	0	1,406	0.00%
2019/10/02	1	34.60	0	0.00	34.50	1	1,414	0.07%
2019/10/01	1	34.80	0	0.00	34.60	1	1,418	0.07%
2019/09/27	12	34.72	0	0.00	34.70	12	1,422	0.84%
2019/09/26	3	35.55	1	35.50	35.55	2	1,427	0.14%
2019/09/25	4	35.21	2	35.15	34.85	2	1,446	0.14%
2019/09/24	2	35.65	0	0.00	35.55	2	1,452	0.14%
2019/09/23	8	36.48	7	36.95	36.30	1	1,430	0.07%
2019/09/20	0	0.00	57	35.40	35.30	-57	1,372	-4.15%
2019/09/19	1	33.80	0	0.00	33.80	1	1,325	0.08%
2019/09/18	10	33.80	0	0.00	33.80	10	1,350	0.74%
2019/09/12	0	0.00	1	34.35	34.10	-1	1,524	-0.07%
2019/09/11	0	0.00	1	34.20	34.20	-1	1,694	-0.06%
2019/09/10	2	34.18	0	0.00	33.60	2	1,714	0.12%
2019/09/09	23	35.95	26	35.10	34.60	-3	1,740	-0.17%
2019/09/06	13	33.21	18	33.84	33.95	-5	1,717	-0.29%
2019/09/04	0	0.00	1	32.70	32.30	-1	1,769	-0.06%
2019/09/03	4	32.85	0	0.00	32.60	4	1,786	0.22%
2019/09/02	1	32.10	0	0.00	32.50	1	1,776	0.06%
2019/08/28	2	31.90	0	0.00	31.90	2	1,795	0.11%
2019/08/26	1	31.55	1	31.70	31.65	0	1,810	0.00%
2019/08/23	0	0.00	3	32.35	32.50	-3	1,817	-0.17%
2019/08/21	1	32.15	1	32.10	32.05	0	1,836	0.00%
2019/08/20	3	32.15	0	0.00	32.15	3	1,854	0.16%
2019/08/19	0	0.00	4	32.55	32.30	-4	1,870	-0.21%
2019/08/16	1	32.30	6.5	32.18	32.45	-5.5	1,882	-0.29%
2019/08/13	2	31.65	0	0.00	31.55	2	1,969	0.10%
2019/08/08	2	31.80	5	31.70	31.60	-3	2,048	-0.15%
2019/08/07	9	32.09	2	32.60	31.15	7	2,113	0.33%
2019/08/02	15	34.47	0	0.00	34.40	15	2,159	0.69%
2019/08/01	0	0.00	2	34.70	35.15	-2	2,200	-0.09%
2019/07/31	3	35.23	8	35.00	35.10	-5	2,251	-0.22%
2019/07/30	6	36.08	4	35.74	35.20	2	2,272	0.09%
2019/07/29	3	36.70	2	36.60	36.55	1	2,261	0.04%
2019/07/26	3	37.32	5	37.15	37.00	-2	2,259	-0.09%
2019/07/25	9	36.28	16.1	36.52	36.80	-7.1	2,221	-0.32%
2019/07/24	0	0.00	1	35.15	35.15	-1	2,156	-0.05%
2019/07/23	6	35.70	0	0.00	35.15	6	2,171	0.28%
2019/07/22	2	35.25	1	35.60	35.30	1	2,225	0.04%
2019/07/18	26	35.60	26	35.97	35.35	0	2,243	0.00%
2019/07/17	5	35.25	1	35.35	35.35	4	2,239	0.18%
2019/07/15	1	35.60	3	34.60	35.70	-2	2,269	-0.09%
2019/07/09	2	35.30	0	0.00	35.35	2	2,457	0.08%
2019/07/08	0	0.00	5	35.75	35.30	-5	2,476	-0.20%
2019/07/05	1	36.65	0	0.00	36.20	1	2,481	0.04%
2019/07/03	6	36.40	0	0.00	36.30	6	2,546	0.24%
2019/07/02	0	0.00	2	37.15	37.25	-2	2,579	-0.08%
2019/06/27	45	36.24	5	36.05	35.75	40	2,614	1.53%
2019/06/25	1	34.90	3	34.82	34.25	-2	2,628	-0.08%
2019/06/24	4	34.91	0	0.00	34.90	4	2,724	0.15%
2019/06/21	2	38.70	4	38.83	35.85	-2	2,762	-0.07%
2019/06/20	1	38.25	6	38.52	38.35	-5	2,697	-0.19%
2019/06/19	6	37.45	30	38.10	38.60	-24	2,773	-0.87%
2019/06/17	8	35.13	7	34.89	35.15	1	2,689	0.04%
2019/06/13	2	34.25	0	0.00	33.50	2	2,984	0.07%
2019/06/12	26	34.42	43	34.47	34.00	-17	3,264	-0.52%
2019/06/11	0	0.00	5	32.90	32.60	-5	3,391	-0.15%
2019/06/10	6	32.06	7	32.51	32.50	-1	3,428	-0.03%
2019/06/06	7	31.60	1.1	31.88	31.50	5.9	3,435	0.17%
2019/06/05	2	32.70	2	32.63	32.05	0	3,449	0.00%
2019/05/30	0	0.00	2	32.40	32.50	-2	3,561	-0.06%
2019/05/29	6	32.04	5	32.09	31.70	1	3,565	0.03%
2019/05/28	0	0.00	9	32.29	33.00	-9	3,571	-0.25%
2019/05/27	3	31.58	2	31.40	31.40	1	3,567	0.03%
2019/05/24	9	32.03	5	32.85	32.15	4	3,590	0.11%
2019/05/23	7	32.91	0	0.00	32.50	7	3,594	0.19%
2019/05/22	1	33.50	5	33.98	33.80	-4	3,638	-0.11%
2019/05/21	16	33.93	9	33.81	34.20	7	3,672	0.19%
2019/05/20	10	33.46	5	34.40	33.10	5	3,733	0.13%
2019/05/17	9	32.33	7	32.89	32.35	2	3,741	0.05%
2019/05/16	10	33.83	12	34.58	33.05	-2	3,755	-0.05%
2019/05/15	9	33.78	16	33.50	34.65	-7	3,702	-0.19%
2019/05/14	13	31.28	39	30.44	31.50	-26	3,656	-0.71%
2019/05/13	6	32.18	2	32.00	31.00	4	3,653	0.11%
2019/05/10	8	32.11	17	32.50	32.40	-9	3,668	-0.25%
2019/05/09	34	34.23	2	35.50	33.10	32	3,640	0.88%
2019/05/08	5	35.83	15	35.81	34.95	-10	3,625	-0.28%
2019/05/07	9	37.96	2	37.35	37.35	7	3,632	0.19%
2019/05/06	8	38.44	1	38.70	38.10	7	3,626	0.19%
2019/05/03	1	39.35	1	39.40	39.15	0	3,631	0.00%
2019/05/02	1	39.90	11	39.07	39.55	-10	3,618	-0.28%
2019/04/30	6	38.28	0	0.00	38.60	6	3,607	0.17%
2019/04/29	8	37.90	12	38.18	38.00	-4	3,623	-0.11%
2019/04/26	13	39.24	15	39.56	39.00	-2	3,619	-0.06%
2019/04/25	4	38.60	4	39.08	39.00	0	3,591	0.00%
2019/04/24	8	38.82	0	0.00	38.60	8	3,593	0.22%
2019/04/23	7	38.78	17	39.02	39.20	-10	3,578	-0.28%
2019/04/22	0	0.00	20	39.53	39.20	-20	3,576	-0.56%
2019/04/19	13	38.90	1	38.90	38.95	12	3,575	0.34%
2019/04/18	20	38.49	1	38.15	38.10	19	3,560	0.53%
2019/04/17	15	40.13	48	41.57	40.00	-33	3,536	-0.93%
2019/04/16	0	0.00	23	40.46	41.00	-23	3,458	-0.66%
2019/04/15	4	39.18	17	39.23	39.10	-13	3,406	-0.38%
2019/04/12	6	39.04	0	0.00	38.70	6	3,397	0.18%
2019/04/11	16	39.19	11	39.00	39.00	5	3,385	0.15%
2019/04/10	8	39.24	8	40.01	39.10	0	3,375	0.00%
2019/04/09	10	39.16	0	0.00	39.05	10	3,329	0.30%
2019/04/08	8	39.91	14	40.18	39.55	-6	3,337	-0.18%
2019/04/03	9	39.11	9	39.69	39.55	0	3,323	0.00%
2019/04/02	8	39.08	1	39.70	39.00	7	3,375	0.21%
2019/04/01	17	39.67	11	39.23	39.20	6	3,355	0.18%
2019/03/29	5	39.44	8	39.39	39.90	-3	3,323	-0.09%
2019/03/28	13	39.32	4	39.38	39.00	9	3,292	0.27%
2019/03/27	10	40.23	27	39.85	40.00	-17	3,279	-0.52%
2019/03/26	15	38.17	30	38.87	39.50	-15	3,166	-0.47%
2019/03/25	9	36.27	9	36.56	36.55	0	3,088	0.00%
2019/03/22	13	38.76	19	38.83	37.70	-6	3,061	-0.20%
2019/03/21	6	37.82	2	38.10	38.10	4	2,988	0.13%
2019/03/20	17	38.11	14	38.19	38.10	3	3,078	0.10%
2019/03/19	85	39.77	24	38.86	37.35	61	3,027	2.02%
2019/03/18	8	36.64	17	37.82	38.50	-9	2,779	-0.33%
2019/03/15	16	34.64	49	34.63	35.00	-33	2,672	-1.23%
2019/03/14	31	33.66	19	33.21	33.85	12	2,396	0.50%
2019/03/13	0	0.00	26	29.55	30.80	-26	2,243	-1.16%
2019/03/12	1	28.95	13	29.30	28.85	-12	2,211	-0.54%
2019/03/11	2	29.13	0	0.00	28.85	2	2,223	0.09%
2019/03/08	3	29.07	0	0.00	28.80	3	2,259	0.13%
2019/03/06	1	29.15	4	28.56	29.25	-3	2,313	-0.13%
2019/03/04	15	28.19	2	28.25	28.20	13	2,321	0.56%
2019/02/25	1	28.70	1	28.65	28.65	0	2,641	0.00%
2019/02/22	21	28.86	0	0.00	28.90	21	2,634	0.80%
2019/02/21	1	29.05	0	0.00	29.00	1	2,629	0.04%
2019/02/20	2	28.50	10	29.28	28.35	-8	2,579	-0.31%
2019/02/19	11	29.05	17	28.89	29.10	-6	2,560	-0.23%
2019/02/18	17	27.76	5	27.64	27.95	12	2,494	0.48%
2019/02/15	1	26.55	0	0.00	26.50	1	2,468	0.04%
2019/02/14	3	26.50	1	26.40	26.40	2	2,542	0.08%
2019/02/13	0	0.00	8	26.46	26.25	-8	2,614	-0.31%
2019/02/11	1	27.05	5	25.95	26.80	-4	2,658	-0.15%
2019/01/30	20	25.85	3	25.93	25.65	17	2,670	0.64%
2019/01/29	1	26.00	0	0.00	26.10	1	2,669	0.04%
2019/01/28	1	26.70	0	0.00	25.85	1	2,649	0.04%
2019/01/25	0	0.00	2	25.35	25.05	-2	2,623	-0.08%
2019/01/24	1	25.10	2	25.23	25.05	-1	2,647	-0.04%
2019/01/23	5	24.90	0	0.00	24.85	5	2,662	0.19%
2019/01/22	3	25.25	2	24.65	24.65	1	2,673	0.04%
2019/01/21	4	24.46	5	24.42	24.60	-1	2,673	-0.04%
2019/01/18	4	23.75	3	23.87	23.80	1	2,685	0.04%
2019/01/17	2	24.15	1	23.95	23.80	1	2,719	0.04%
2019/01/16	0	0.00	2	24.98	24.70	-2	2,716	-0.07%
2019/01/15	0	0.00	5	24.70	24.70	-5	2,714	-0.18%
2019/01/14	1	25.00	0	0.00	24.70	1	2,730	0.04%
2019/01/11	1	25.20	0	0.00	24.65	1	2,752	0.04%
2019/01/09	1	25.35	21	25.08	25.00	-20	2,777	-0.72%
2019/01/08	2	24.43	1	24.70	24.65	1	2,779	0.04%
2019/01/07	1	24.50	1	25.15	24.60	0	2,799	0.00%
2019/01/04	15	24.00	0	0.00	24.00	15	2,836	0.53%
2019/01/03	1	25.05	11	25.50	25.20	-10	2,846	-0.35%
2019/01/02	3	25.88	0	0.00	25.95	3	2,864	0.10%
2018/12/28	1	26.30	0	0.00	26.30	1	2,880	0.03%
2018/12/27	5	27.29	0	0.00	26.80	5	2,930	0.17%
2018/12/26	0	0.00	1	28.10	26.90	-1	2,945	-0.03%
2018/12/25	11	28.27	12	28.00	27.70	-1	2,948	-0.03%
2018/12/24	1	26.55	0	0.00	26.90	1	2,886	0.03%
2018/12/21	0	0.00	2	27.50	27.30	-2	2,898	-0.07%
2018/12/20	3	26.55	1	27.00	27.95	2	2,906	0.07%
2018/12/19	4	27.89	1	28.00	28.00	3	2,954	0.10%
2018/12/18	1	27.80	6	28.10	27.70	-5	2,953	-0.17%
2018/12/17	10	28.55	0	0.00	28.40	10	2,974	0.34%
2018/12/14	0	0.00	1	29.25	28.75	-1	3,038	-0.03%
2018/12/13	7	29.30	17	29.60	28.85	-10	3,134	-0.32%
2018/12/11	2	26.75	1	26.80	26.80	1	3,088	0.03%
2018/12/10	7	26.65	5	26.30	26.10	2	3,105	0.06%
2018/12/07	6	26.98	5	27.10	27.30	1	3,097	0.03%
2018/12/06	1	26.50	2	26.08	26.10	-1	3,086	-0.03%
2018/12/05	0	0.00	3	28.05	28.30	-3	3,066	-0.10%
2018/12/04	3	28.70	0	0.00	28.95	3	3,076	0.10%
2018/12/03	4	28.96	6	29.23	29.20	-2	3,080	-0.06%
2018/11/30	7	28.83	1	28.60	28.60	6	3,070	0.20%
2018/11/29	11.5	28.71	8	28.84	28.40	3.5	3,068	0.11%
2018/11/28	3.3	27.42	1	27.60	27.40	2.3	3,029	0.08%
2018/11/27	6	26.80	6	26.52	27.00	0	3,120	0.00%
2018/11/26	18	26.69	14.3	26.41	26.80	3.7	3,227	0.11%
2018/11/23	20	26.01	15	26.92	25.85	5	3,178	0.16%
2018/11/22	12	26.64	6	26.70	26.70	6	3,106	0.19%
2018/11/21	6	24.19	8	24.22	24.30	-2	3,016	-0.07%
2018/11/19	2	23.73	0	0.00	23.65	2	3,007	0.07%
2018/11/16	1	24.40	2	24.70	23.95	-1	3,064	-0.03%
2018/11/15	2	23.95	10	23.25	23.70	-8	3,118	-0.26%
2018/11/14	11	24.20	1	24.55	24.00	10	3,110	0.32%
2018/11/13	2	24.15	3	25.20	24.90	-1	3,087	-0.03%
2018/11/12	6	24.58	15	23.99	24.65	-9	3,018	-0.30%
2018/11/09	2	22.10	0	0.00	22.75	2	2,973	0.07%
2018/11/08	20	23.25	21	22.45	22.35	-1	2,995	-0.03%
2018/11/01	5	21.10	0	0.00	21.35	5	3,132	0.16%
2018/10/31	0	0.00	21	19.40	20.20	-21	3,126	-0.67%
2018/10/30	23	19.13	0	0.00	19.05	23	3,144	0.73%
2018/10/29	5	19.00	5	18.30	19.00	0	3,158	0.00%
2018/10/26	1	19.00	0	0.00	18.85	1	3,200	0.03%
2018/10/25	0	0.00	14	19.79	19.65	-14	3,196	-0.44%
2018/10/24	1	21.55	1	21.40	21.15	0	3,190	0.00%
2018/10/22	0	0.00	1	23.05	23.05	-1	3,188	-0.03%
2018/10/19	5	22.04	23	22.06	22.45	-18	3,193	-0.56%
2018/10/18	12	23.75	0	0.00	23.10	12	3,213	0.37%
2018/10/17	16	24.83	13	24.31	24.00	3	3,240	0.09%
2018/10/16	5	24.67	6	24.97	24.65	-1	3,311	-0.03%
2018/10/15	7	25.08	2	25.10	24.90	5	3,356	0.15%
2018/10/12	1	23.10	5	24.20	24.60	-4	3,387	-0.12%
2018/10/11	1	24.50	24	24.54	24.50	-23	3,401	-0.68%
2018/10/09	36	27.66	54	28.25	27.20	-18	3,417	-0.53%
2018/10/08	30	29.27	1	29.20	28.90	29	3,448	0.84%
2018/10/05	14	29.35	6	29.54	28.75	8	3,464	0.23%
2018/10/04	6	32.10	0	0.00	30.85	6	3,488	0.17%
2018/10/03	17	33.40	22	32.20	32.40	-5	3,632	-0.14%
2018/10/02	12	35.63	7	35.10	35.00	5	3,755	0.13%
2018/10/01	3	35.80	1	35.75	35.75	2	3,821	0.05%
2018/09/28	8	36.08	3	35.72	35.75	5	3,978	0.13%
2018/09/27	2	36.75	0	0.00	36.10	2	4,132	0.05%
2018/09/26	4	37.98	4	37.81	37.00	0	4,340	0.00%
2018/09/25	4	36.70	2	37.50	36.90	2	4,569	0.04%
2018/09/21	6	37.33	5	37.00	36.90	1	4,984	0.02%
2018/09/20	27	37.30	18	37.17	36.95	9	5,195	0.17%
2018/09/19	21	39.17	5	39.55	38.05	16	5,237	0.31%
2018/09/18	12	37.15	11	38.59	37.35	1	5,270	0.02%
2018/09/14	10	35.78	19	36.41	36.60	-9	5,661	-0.16%
2018/09/13	1	35.85	2	35.60	35.30	-1	5,935	-0.02%
2018/09/12	5	35.20	2	35.23	35.20	3	6,269	0.05%
2018/09/10	1	35.10	0	0.00	35.00	1	6,919	0.01%
2018/09/07	12	37.13	3	36.93	37.05	9	7,192	0.13%
2018/09/06	1	38.80	2	38.60	38.35	-1	7,280	-0.01%
2018/09/05	9	39.24	19	38.62	38.15	-10	7,641	-0.13%
2018/09/04	21	38.45	6	37.75	38.40	15	7,816	0.19%
2018/09/03	15	39.89	7	37.38	37.40	8	7,856	0.10%
2018/08/31	12	38.25	29	38.31	39.90	-17	7,891	-0.22%
2018/08/30	6	36.90	0	0.00	36.90	6	7,861	0.08%
2018/08/29	2	36.15	4	36.13	36.50	-2	7,909	-0.03%
2018/08/28	2	35.48	2.3	35.31	35.00	-0.3	8,048	0.00%
2018/08/27	0	0.00	3	35.42	35.60	-3	8,131	-0.04%
2018/08/24	13	34.74	7	34.59	34.50	6	8,175	0.07%
2018/08/23	4	36.31	4	35.84	35.30	0	8,274	0.00%
2018/08/22	24.5	34.88	16	35.25	36.35	8.5	8,297	0.10%
2018/08/21	4	34.63	0	0.00	34.15	4	8,296	0.05%
2018/08/20	1	35.40	5	35.15	35.15	-4	8,310	-0.05%
2018/08/16	1	34.50	4	35.18	35.90	-3	8,317	-0.04%
2018/08/15	7	35.30	7	36.24	35.45	0	8,315	0.00%
2018/08/14	13	35.86	25	34.35	35.50	-12	8,324	-0.14%
2018/08/13	15	37.17	11	35.41	35.15	4	8,494	0.05%
2018/08/10	2	38.73	2	39.00	38.70	0	8,575	0.00%
2018/08/09	4	38.79	2	39.88	38.65	2	8,835	0.02%
2018/08/08	3	40.73	5.1	41.00	40.10	-2.1	9,082	-0.02%
2018/08/06	7	42.08	57	41.92	40.90	-50	9,252	-0.54%
2018/08/03	5	42.70	3	43.33	43.40	2	9,304	0.02%
2018/08/02	8	43.20	0	0.00	42.35	8	9,410	0.09%
2018/08/01	2	45.08	9.5	45.64	44.85	-7.5	9,461	-0.08%
2018/07/31	12	44.73	5	45.60	45.60	7	9,520	0.07%
2018/07/30	5	45.47	7.8	45.21	45.15	-2.8	9,620	-0.03%
2018/07/27	2	46.50	6	46.54	46.50	-4	9,793	-0.04%
2018/07/26	13	46.74	5	46.58	46.55	8	10,005	0.08%
2018/07/25	6	48.09	5	47.80	47.00	1	10,381	0.01%
2018/07/24	17	48.01	28	47.56	47.60	-11	10,379	-0.11%
2018/07/23	29	47.22	23	47.33	47.15	6	10,464	0.06%
2018/07/20	1	45.20	37	45.51	45.20	-36	10,498	-0.34%
2018/07/19	8	45.21	9	45.52	45.00	-1	10,644	-0.01%
2018/07/18	5	47.30	7	47.39	46.20	-2	10,796	-0.02%
2018/07/17	5	47.90	1	48.30	47.25	4	10,883	0.04%
2018/07/16	0	0.00	2	48.90	48.00	-2	11,280	-0.02%
2018/07/13	45	48.37	5	48.47	48.20	40	11,245	0.36%
2018/07/12	11	48.48	11	48.34	47.95	0	11,567	0.00%
2018/07/11	42	47.08	24	48.27	48.10	18	11,705	0.15%
2018/07/10	21	45.32	12	45.40	45.60	9	11,634	0.08%
2018/07/09	0	0.00	5	48.62	47.50	-5	11,760	-0.04%
2018/07/06	7	47.40	5	47.14	48.55	2	11,839	0.02%
2018/07/05	16	49.51	4	48.21	47.75	12	11,778	0.10%
2018/07/04	22	49.66	15	49.84	49.00	7	11,826	0.06%
2018/07/03	40	51.25	15	51.13	50.00	25	11,863	0.21%
2018/07/02	23	53.86	28	54.20	51.40	-5	11,591	-0.04%
2018/06/29	15	48.61	28	49.01	50.40	-13	11,188	-0.12%
2018/06/28	12	46.94	17	47.08	45.85	-5	10,976	-0.05%
2018/06/27	7	47.17	26	48.36	47.70	-19	10,885	-0.17%
2018/06/26	25	47.10	17	46.26	47.50	8	10,755	0.07%
2018/06/25	34	46.26	116	48.80	44.50	-82	10,586	-0.77%	大賣/
2018/06/22	29	50.10	48	50.34	49.00	-19	10,353	-0.18%
2018/06/21	42	49.40	36	49.70	50.10	6	10,077	0.06%
2018/06/20	28	45.67	34	46.60	46.10	-6	9,813	-0.06%
2018/06/19	25	44.70	61	45.79	47.15	-36	9,495	-0.38%
2018/06/15	15	41.24	32	42.06	42.90	-17	9,375	-0.18%
2018/06/14	22	40.19	33	39.87	40.15	-11	9,233	-0.12%
2018/06/13	40	41.38	27	40.98	39.00	13	9,282	0.14%
2018/06/12	5	40.65	20	39.50	39.35	-15	9,006	-0.17%
2018/06/11	2	38.23	6	37.52	37.65	-4	9,064	-0.04%
2018/06/08	13	36.10	6	35.43	35.95	7	9,002	0.08%
2018/06/07	13	37.55	14	37.85	37.45	-1	8,910	-0.01%
2018/06/06	15	38.63	28	39.16	38.55	-13	8,907	-0.15%
2018/06/05	40	38.75	15	39.98	38.20	25	8,871	0.28%
2018/06/04	18	41.82	22.6	41.90	42.30	-4.6	8,700	-0.05%
2018/06/01	10	38.86	6	38.90	38.80	4	8,669	0.05%
2018/05/31	13	39.53	12	39.48	39.45	1	8,675	0.01%
2018/05/30	5	37.18	5	37.91	38.70	0	8,661	0.00%
2018/05/29	8	36.92	19	36.47	37.50	-11	8,673	-0.13%
2018/05/28	5	34.92	0	0.00	35.00	5	8,672	0.06%
2018/05/25	11	35.48	8	35.01	34.80	3	8,726	0.03%
2018/05/24	11	34.73	3	34.27	34.90	8	8,796	0.09%
2018/05/23	2	35.35	2	36.45	35.50	0	8,985	0.00%
2018/05/22	7	35.33	6	35.42	35.80	1	9,216	0.01%
2018/05/21	13	37.70	14	37.88	37.00	-1	9,236	-0.01%
2018/05/18	18	35.41	18.1	35.51	35.60	-0.1	9,168	0.00%
2018/05/17	27	35.67	11	36.36	36.60	16	9,229	0.17%
2018/05/16	12	34.93	19	34.80	33.80	-7	9,069	-0.08%
2018/05/15	0	0.00	7	36.50	36.50	-7	8,844	-0.08%
2018/05/14	15	31.92	20	32.38	33.20	-5	8,863	-0.06%
2018/05/11	7	30.59	13	30.54	30.20	-6	8,709	-0.07%
2018/05/10	28	30.21	53	30.27	30.15	-25	8,637	-0.29%
2018/05/09	36	31.59	41	31.42	31.00	-5	8,554	-0.06%
2018/05/08	21	31.93	22	31.58	30.90	-1	8,544	-0.01%
2018/05/07	26	30.75	8	31.03	31.00	18	8,596	0.21%
2018/05/04	21	32.79	58	32.80	31.10	-37	8,574	-0.43%
2018/05/03	16	32.04	44	32.05	31.90	-28	8,483	-0.33%
2018/05/02	202	32.66	120	33.30	30.90	82	8,397	0.98%	大買/大賣/
2018/04/30	0	0.00	30	33.95	33.95	-30	8,158	-0.37%
2018/04/27	11	29.72	35.1	30.04	30.90	-24.1	8,131	-0.30%
2018/04/26	44	30.77	33.4	30.53	28.10	10.6	7,996	0.13%
2018/04/25	16	29.38	29	29.81	29.90	-13	7,863	-0.17%
2018/04/24	61	30.14	62	29.28	29.00	-1	7,654	-0.01%
2018/04/23	89	32.48	38	32.78	32.20	51	7,447	0.68%
2018/04/20	169	35.93	307.3	35.49	35.50	-138.3	7,296	-1.90%	大買/大賣/鉅額交易
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	128	28.38	171	28.38	31.40	-43	6,821	-0.63%	大買/大賣/
2018/04/17	57	29.43	9	31.62	28.55	48	6,457	0.74%
2018/04/16	45.1	33.16	44	32.58	31.70	1.1	6,250	0.02%
2018/04/13	72.2	33.45	30	33.62	32.95	42.2	6,134	0.69%
2018/04/12	8.5	35.15	44	34.72	33.30	-35.5	5,835	-0.61%
2018/04/11	6	37.16	36	37.02	36.90	-30	5,665	-0.53%
2018/04/10	60	37.72	30	36.64	36.00	30	5,565	0.54%
2018/04/09	63	40.91	66	38.90	38.70	-3	5,342	-0.06%
2018/04/03	20	43.25	14	42.39	43.00	6	5,068	0.12%
2018/04/02	13	42.08	8	43.07	42.95	5	5,039	0.10%
2018/03/31	0	0.00	3	39.36	41.45	-3	5,014	-0.06%
2018/03/30	137	39.08	4	39.50	37.70	133	4,975	2.67%	大買/鉅額交易
2018/03/29	17	40.51	9	40.75	40.55	8	4,959	0.16%
2018/03/28	111.5	39.98	0	0.00	40.15	111.5	4,960	2.25%	大買/鉅額交易
2018/03/27	2	36.00	6	36.46	38.30	-4	4,959	-0.08%
2018/03/26	6.5	35.20	0	0.00	35.10	6.5	4,915	0.13%
2018/03/23	8	35.80	5	33.37	34.00	3	4,884	0.06%
2018/03/22	0	0.00	50	37.76	36.35	-50	4,811	-1.04%
2018/03/21	68.7	39.52	117	38.41	40.35	-48.3	4,771	-1.01%	大賣/
2018/03/20	24.3	35.45	14	36.36	36.70	10.3	4,550	0.23%
2018/03/19	75	32.14	25	32.61	33.40	50	4,382	1.14%
2018/03/16	15	30.48	18	30.23	30.40	-3	4,204	-0.07%
2018/03/15	47	31.77	119.8	31.53	32.20	-72.8	4,071	-1.79%	大賣/
2018/03/14	5	29.30	13.6	29.30	29.30	-8.6	3,787	-0.23%
2018/03/13	50	25.96	4	26.65	26.65	46	3,766	1.22%
2018/03/12	5	23.27	37	24.10	24.25	-32	3,704	-0.86%
2018/03/09	19	22.65	25	22.56	22.05	-6	3,598	-0.17%
2018/03/08	24	23.13	8	23.64	22.70	16	3,541	0.45%
2018/03/07	6	23.18	29	23.55	23.00	-23	3,492	-0.66%
2018/03/06	8	22.88	23	24.10	24.50	-15	3,428	-0.44%
2018/03/05	24	23.19	7	23.63	23.90	17	3,361	0.51%
2018/03/02	25	22.92	76	22.79	23.75	-51	3,256	-1.57%
2018/03/01	3	20.33	9	21.16	21.75	-6	3,151	-0.19%
2018/02/27	32	20.47	34	20.91	19.80	-2	3,066	-0.07%
2018/02/26	23	19.74	18.1	19.51	19.75	4.9	2,980	0.16%
2018/02/23	36	19.87	9	19.51	18.65	27	2,888	0.93%
2018/02/22	108	20.32	31	20.74	20.60	77	2,673	2.88%	大買/
2018/02/21	11	19.35	6	19.35	19.35	5	2,419	0.21%
2018/02/12	12	16.35	21	17.50	17.60	-9	2,351	-0.38%
2018/02/09	16	15.09	40	15.31	16.00	-24	2,163	-1.11%
2018/02/08	30	13.77	13	13.41	14.55	17	1,950	0.87%
2018/02/06	3	11.83	0	0.00	12.05	3	1,702	0.18%
2018/02/05	11	12.70	0	0.00	12.90	11	1,639	0.67%
2018/02/02	12	13.75	1	13.55	13.50	11	1,605	0.69%
2018/02/01	8	13.83	11	14.14	13.80	-3	1,591	-0.19%
2018/01/31	5	13.44	3	13.80	14.10	2	1,535	0.13%
2018/01/30	6	14.16	2	14.05	13.50	4	1,431	0.28%
2018/01/29	23	14.30	20	14.60	14.60	3	1,284	0.23%
2018/01/26	2	12.15	15	12.33	13.30	-13	1,164	-1.12%
2018/01/25	27	12.58	28	12.41	12.10	-1	1,055	-0.09%
2018/01/24	36	11.76	3	12.00	12.40	33	914	3.61%
2018/01/23	1	11.30	3.3	10.79	11.30	-2.3	754	-0.30%
2018/01/19	0	0.00	2	10.60	10.60	-2	738	-0.27%
2018/01/16	2	10.60	0	0.00	10.55	2	751	0.27%
2018/01/12	3	10.60	0	0.00	10.65	3	774	0.39%
2018/01/10	2	11.00	0	0.00	10.80	2	782	0.26%
2018/01/05	0	0.00	20	10.77	10.70	-20	887	-2.25%