金像電 (2368)-臺銀-高雄券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511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

金像電 (2368)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17.4	194.04	15.8	195.91	191.00	1.5	4,738	0.03%
2024/11/21	11	185.32	31.1	185.60	188.50	-20	4,565	-0.44%
2024/11/20	5	176.80	3	176.50	175.50	2	4,447	0.04%
2024/11/19	2	176.75	2	177.25	177.50	0	4,461	0.00%
2024/11/18	10.2	178.01	3	176.50	176.50	7.2	4,554	0.16%
2024/11/15	14	182.64	18	185.11	182.00	-4	4,671	-0.09%
2024/11/14	10.1	174.11	12.1	177.81	180.00	-2.1	4,698	-0.04%
2024/11/13	22.1	173.18	24.1	175.83	177.50	-2	4,636	-0.04%
2024/11/12	21.4	173.98	7	173.43	172.50	14.4	4,625	0.31%
2024/11/11	4.2	180.11	4	180.63	180.00	0.2	4,589	0.00%
2024/11/08	24.5	182.90	19.7	184.57	181.50	4.8	4,610	0.11%
2024/11/07	16.1	188.07	4.3	188.71	188.50	11.9	4,627	0.26%
2024/11/06	7.1	189.54	1.1	188.82	188.50	6	4,813	0.12%
2024/11/05	2.5	189.70	1	189.50	190.00	1.5	4,905	0.03%
2024/11/04	5	188.20	5	189.50	189.00	0	5,052	0.00%
2024/11/01	0.2	186.23	1	184.50	188.00	-0.8	5,123	-0.02%
2024/10/30	6.1	192.64	2.2	191.48	188.50	3.9	5,273	0.07%
2024/10/29	2	191.53	6	193.83	194.00	-4	5,459	-0.07%
2024/10/28	6.1	196.73	3	197.33	195.00	3.1	5,572	0.06%
2024/10/25	5	197.60	11.5	197.98	198.00	-6.5	5,616	-0.12%
2024/10/24	8	198.19	1	198.00	198.00	7	5,654	0.12%
2024/10/23	8	200.69	4.3	201.66	200.50	3.7	5,705	0.07%
2024/10/22	5.6	200.11	17.2	202.05	203.00	-11.6	5,762	-0.20%
2024/10/21	4.2	197.43	20.3	196.65	198.00	-16.1	5,748	-0.28%
2024/10/18	5.2	193.73	4	190.63	191.50	1.2	5,741	0.02%
2024/10/17	4.4	191.54	12.1	191.91	193.00	-7.7	5,795	-0.13%
2024/10/16	3	187.34	2.8	186.96	189.50	0.2	5,821	0.00%
2024/10/15	10	188.85	4	187.89	188.50	6	5,966	0.10%
2024/10/14	4.2	186.47	7.9	189.31	190.50	-3.7	6,058	-0.06%
2024/10/11	5.1	187.00	3	186.00	187.00	2.1	6,114	0.03%
2024/10/09	12.2	187.95	3	188.33	185.00	9.2	6,170	0.15%
2024/10/08	7.3	188.50	2	189.75	190.00	5.3	6,157	0.09%
2024/10/07	3	192.51	5	193.20	193.50	-2	6,310	-0.03%
2024/10/04	10.6	189.28	0	188.75	187.50	10.6	6,443	0.16%
2024/10/01	2.6	198.37	4	200.00	197.00	-1.4	6,667	-0.02%
2024/09/30	2	200.00	0	0.00	198.00	2	6,740	0.03%
2024/09/27	1	205.50	3	205.33	204.00	-2	6,913	-0.03%
2024/09/26	8	205.19	3	205.00	203.00	5	7,185	0.07%
2024/09/25	2	204.75	13	206.85	207.00	-11	7,328	-0.15%
2024/09/24	4	199.51	0	0.00	201.00	4	7,508	0.05%
2024/09/23	12.5	202.84	5	203.90	202.00	7.5	7,589	0.10%
2024/09/20	4.1	207.18	4	205.63	203.50	0.1	7,634	0.00%
2024/09/19	1	200.59	5	203.50	205.00	-4	7,683	-0.05%
2024/09/18	4	200.87	2	203.50	199.00	2	7,939	0.03%
2024/09/16	4.1	204.38	6	204.92	205.50	-1.9	8,071	-0.02%
2024/09/13	6	202.25	0	0.00	202.50	6	8,150	0.07%
2024/09/12	6	204.08	10.1	204.89	205.00	-4.1	8,175	-0.05%
2024/09/11	3	198.17	17	198.62	198.50	-14	8,198	-0.17%
2024/09/10	23.2	200.87	15.2	196.79	196.50	8	8,239	0.10%
2024/09/09	16	202.47	17	202.35	203.50	-1	8,226	-0.01%
2024/09/06	19.3	206.03	11.1	205.47	204.50	8.2	8,334	0.10%
2024/09/05	20.2	209.01	7.5	208.57	206.00	12.7	8,364	0.15%
2024/09/04	12.2	210.89	13	213.88	210.50	-0.8	8,305	-0.01%
2024/09/03	15	217.30	43.8	218.52	220.00	-28.8	8,197	-0.35%
2024/09/02	20	213.35	19	211.40	209.00	1	7,993	0.01%
2024/08/30	9.1	212.62	4.1	211.14	211.00	5	7,994	0.06%
2024/08/29	3.2	210.60	15.1	211.43	213.50	-11.9	8,044	-0.15%
2024/08/28	11	209.23	10	208.80	209.00	1	8,055	0.01%
2024/08/27	8.2	210.26	5	211.00	211.00	3.2	8,088	0.04%
2024/08/26	20.2	213.60	7.3	213.01	210.00	12.9	8,142	0.16%
2024/08/23	4.1	211.65	4.2	213.33	216.00	-0.1	8,162	0.00%
2024/08/22	4.1	211.17	8	211.69	211.50	-3.9	8,229	-0.05%
2024/08/21	19.1	212.65	5	213.50	213.50	14.1	8,278	0.17%
2024/08/20	18.3	218.26	3.8	218.80	213.50	14.5	8,350	0.17%
2024/08/19	14.2	219.24	21.1	220.19	221.00	-6.8	8,351	-0.08%
2024/08/16	10.3	213.54	20.2	214.10	217.00	-10	8,237	-0.12%
2024/08/15	5.2	206.52	9.2	206.76	206.50	-4.1	8,124	-0.05%
2024/08/14	7.3	208.13	7.1	206.44	206.50	0.2	8,158	0.00%
2024/08/13	8.3	210.78	6.1	208.28	207.50	2.2	8,194	0.03%
2024/08/12	9.4	208.80	5.5	208.91	207.00	3.9	8,464	0.05%
2024/08/09	19.1	214.70	11.1	211.96	208.00	8	8,525	0.09%
2024/08/08	23.1	211.42	23.6	211.82	209.00	-0.5	8,392	-0.01%
2024/08/07	12	197.18	33	202.25	207.00	-21	8,229	-0.26%
2024/08/06	10.2	188.92	12.2	186.86	188.50	-2	8,282	-0.02%
2024/08/05	6.4	189.61	2.2	191.98	187.00	4.3	8,269	0.05%
2024/08/02	20.6	215.11	5.3	209.99	207.50	15.3	8,254	0.19%
2024/08/01	10.1	228.40	20.2	228.02	228.00	-10.1	8,092	-0.12%
2024/07/31	24.3	219.72	24.2	220.45	219.50	0.1	7,955	0.00%
2024/07/30	5.5	209.87	5.4	212.43	215.00	0.2	7,890	0.00%
2024/07/29	2.1	212.27	3	205.50	204.00	-0.9	7,855	-0.01%
2024/07/26	2.1	206.12	2	212.00	210.00	0.1	7,869	0.00%
2024/07/23	2.2	210.68	3	211.84	212.00	-0.8	7,878	-0.01%
2024/07/22	0.2	199.71	2.3	198.51	200.00	-2.2	7,871	-0.03%
2024/07/19	3.1	209.83	4.4	209.34	205.50	-1.3	7,916	-0.02%
2024/07/18	5.4	214.08	0	218.50	215.00	5.4	7,951	0.07%
2024/07/17	7.1	225.26	6.1	224.77	224.00	1	8,014	0.01%
2024/07/16	7.5	227.40	8.7	226.76	223.50	-1.2	8,171	-0.01%
2024/07/15	9.8	221.66	18	224.00	223.50	-8.3	8,113	-0.10%
2024/07/12	10.1	219.74	5.2	217.63	215.00	4.9	8,065	0.06%
2024/07/11	10.2	222.47	7.3	221.32	220.00	2.9	8,071	0.04%
2024/07/10	7.1	221.22	1.2	220.37	220.00	5.8	8,158	0.07%
2024/07/09	9.3	220.48	16.5	222.82	224.00	-7.3	8,299	-0.09%
2024/07/08	7.5	228.25	11.1	226.40	227.50	-3.6	8,155	-0.04%
2024/07/05	2.1	229.48	6.1	229.31	229.00	-4	8,056	-0.05%
2024/07/04	0	215.50	0.2	217.66	217.00	-0.1	7,806	0.00%
2024/07/03	3.2	214.69	2	215.50	215.00	1.2	7,776	0.02%
2024/07/02	13	215.31	17.1	214.72	213.50	-4.1	7,685	-0.05%
2024/07/01	0.1	204.90	1	203.50	203.50	-1	7,463	-0.01%
2024/06/28	4	201.13	9.1	203.34	207.00	-5.1	7,435	-0.07%
2024/06/27	4.1	195.75	1	194.50	193.00	3.1	7,250	0.04%
2024/06/26	1	202.00	1.3	202.65	201.00	-0.3	7,241	0.00%
2024/06/25	2	199.25	2	200.25	200.00	0	7,281	0.00%
2024/06/24	3.1	204.90	14	207.14	204.50	-10.9	7,392	-0.15%
2024/06/21	4	198.50	5.1	197.06	200.00	-1.1	7,194	-0.02%
2024/06/20	3.1	193.96	8.2	193.56	195.50	-5.1	7,139	-0.07%
2024/06/19	1.5	190.22	1	189.00	189.50	0.5	7,264	0.01%
2024/06/18	5.1	190.19	4	192.75	191.00	1.1	7,290	0.01%
2024/06/17	3	189.17	0	0.00	189.00	3	7,295	0.04%
2024/06/14	6	190.17	2	192.00	192.00	4	7,379	0.05%
2024/06/13	6.2	189.35	2	189.25	188.50	4.2	7,406	0.06%
2024/06/12	0.4	192.93	1	194.00	194.50	-0.7	7,460	-0.01%
2024/06/11	0.1	189.00	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	3.1	191.85	0	0.00	192.00	3.1	7,698	0.04%
2024/06/06	1	197.50	1.1	196.30	196.50	-0.1	7,786	0.00%
2024/06/05	2	196.47	3	196.50	195.50	-1	7,834	-0.01%
2024/06/04	0.1	198.88	0.2	199.00	198.00	-0.1	7,920	0.00%
2024/06/03	1	202.00	1.1	205.70	202.00	-0.1	8,167	0.00%
2024/05/31	2	202.00	0.2	201.50	199.00	1.8	8,248	0.02%
2024/05/30	3	205.29	4	205.25	204.00	-1	8,261	-0.01%
2024/05/29	2.1	201.49	0	0.00	201.00	2.1	8,288	0.02%
2024/05/28	2	202.99	2	205.75	202.50	0	8,311	0.00%
2024/05/27	1.2	205.37	1.1	206.50	203.50	0.1	8,295	0.00%
2024/05/24	0.4	202.65	0	0.00	203.00	0.4	8,341	0.00%
2024/05/23	2.4	203.12	0	0.00	201.50	2.4	8,308	0.03%
2024/05/22	0	203.00	3.1	204.84	205.50	-3	8,438	-0.04%
2024/05/21	1	202.50	1	203.50	203.50	0	8,606	0.00%
2024/05/20	3	207.00	2	206.75	206.50	1	8,663	0.01%
2024/05/17	3.2	206.50	14.1	205.76	206.50	-10.9	8,772	-0.12%
2024/05/16	5	205.80	7	210.07	203.50	-2	8,896	-0.02%
2024/05/15	4.2	194.57	3.4	196.40	195.50	0.9	8,860	0.01%
2024/05/14	2	192.50	3	191.00	190.50	-1	8,965	-0.01%
2024/05/13	0.2	188.00	0	0.00	187.50	0.2	9,156	0.00%
2024/05/10	4.2	194.88	1	202.00	193.00	3.2	9,324	0.03%
2024/05/09	2.1	200.02	2	196.25	198.50	0.1	9,180	0.00%
2024/05/08	1	194.50	2	195.00	196.50	-1	9,192	-0.01%
2024/05/07	0	0.00	2.1	191.90	192.00	-2.1	9,454	-0.02%
2024/05/06	1.2	191.74	0	0.00	190.50	1.2	9,494	0.01%
2024/05/03	1.3	192.32	0	0.00	192.00	1.3	9,481	0.01%
2024/05/02	3	193.50	3	196.17	196.50	0	9,571	0.00%
2024/04/30	0.1	198.00	0	0.00	197.00	0.1	9,607	0.00%
2024/04/29	0.3	198.50	3	198.50	198.00	-2.7	9,648	-0.03%
2024/04/26	3	194.99	2	193.50	192.50	1	9,791	0.01%
2024/04/25	2.2	189.95	0	0.00	187.00	2.2	9,799	0.02%
2024/04/24	3.2	196.39	4	196.38	196.50	-0.9	9,812	-0.01%
2024/04/23	4	186.75	1	188.00	188.00	3	9,758	0.03%
2024/04/22	4.6	188.31	3.4	183.94	182.00	1.2	9,666	0.01%
2024/04/19	9.5	198.03	2	200.25	196.00	7.5	9,531	0.08%
2024/04/18	1	203.04	1.1	207.07	205.00	0	9,488	0.00%
2024/04/17	4.4	201.60	0	0.00	201.50	4.4	9,472	0.05%
2024/04/16	10.8	203.04	3	203.00	201.50	7.8	9,455	0.08%
2024/04/15	13.7	219.52	0	0.00	212.50	13.7	9,443	0.15%
2024/04/12	2.1	229.83	2	230.25	229.50	0.1	9,313	0.00%
2024/04/11	1	230.00	1.3	230.50	229.50	-0.3	9,337	0.00%
2024/04/10	4.2	234.72	1.4	237.64	230.50	2.8	9,333	0.03%
2024/04/09	2.2	237.18	1	241.00	237.00	1.2	9,352	0.01%
2024/04/08	8.3	244.36	8.1	245.56	242.50	0.3	9,345	0.00%
2024/04/03	2	237.75	5.2	239.83	241.00	-3.2	9,259	-0.03%
2024/04/02	3.2	233.50	0.9	235.15	234.00	2.4	9,240	0.03%
2024/04/01	1	245.01	0	0.00	245.00	1	9,145	0.01%
2024/03/29	1.5	248.40	1.1	247.22	245.50	0.4	9,152	0.00%
2024/03/28	1	247.50	3	246.83	244.50	-2	9,107	-0.02%
2024/03/27	5.5	251.16	3	253.33	251.00	2.5	9,052	0.03%
2024/03/26	0	250.43	2.3	246.20	242.00	-2.3	8,927	-0.03%
2024/03/25	3	250.67	1	251.50	247.50	2	8,912	0.02%
2024/03/22	11	244.77	12.1	245.34	247.50	-1.1	8,866	-0.01%
2024/03/21	4	234.38	7.1	234.30	233.50	-3.1	8,668	-0.04%
2024/03/20	1.3	230.96	2	232.75	229.50	-0.7	8,699	-0.01%
2024/03/19	3.4	232.49	1	237.00	229.50	2.4	8,751	0.03%
2024/03/18	0	0.00	5.1	238.77	238.00	-5.1	8,684	-0.06%
2024/03/15	9.2	232.01	2.1	235.83	232.50	7.1	8,689	0.08%
2024/03/14	3.1	222.79	1.6	221.66	220.50	1.5	8,659	0.02%
2024/03/13	5.3	234.86	0.5	232.00	229.00	4.8	8,739	0.05%
2024/03/12	3.2	241.83	1	246.41	242.50	2.2	8,651	0.02%
2024/03/11	0	0.00	0.2	248.00	248.00	-0.2	8,593	0.00%
2024/03/08	0.1	251.00	1.1	248.45	249.50	-1.1	8,641	-0.01%
2024/03/07	19.7	258.24	4	262.38	252.50	15.7	8,595	0.18%
2024/03/06	1.1	271.64	10	272.90	274.50	-8.9	8,335	-0.11%
2024/03/05	1.1	264.02	0.2	265.00	265.50	0.9	8,341	0.01%
2024/03/01	0	263.50	0	0.00	261.50	0	8,322	0.00%
2024/02/29	1.1	256.78	1	253.00	257.00	0.1	8,274	0.00%
2024/02/27	7.1	248.97	0	0.00	252.50	7.1	8,255	0.09%
2024/02/26	0.2	261.91	0	0.00	261.50	0.2	8,170	0.00%
2024/02/23	4.2	261.75	1.3	265.15	262.00	2.9	8,128	0.04%
2024/02/22	7.1	258.96	7	255.93	255.50	0.1	8,003	0.00%
2024/02/21	0.1	257.62	0	0.00	259.50	0.1	7,836	0.00%
2024/02/20	3.2	257.50	2	259.50	261.50	1.2	7,793	0.01%
2024/02/19	8.2	270.12	4.3	266.60	265.00	3.9	7,781	0.05%
2024/02/16	2	272.75	1.5	268.82	275.00	0.5	7,674	0.01%
2024/02/15	1	273.00	4.1	271.77	273.00	-3.1	7,656	-0.04%
2024/02/05	3	250.17	4.2	247.94	248.50	-1.2	7,528	-0.02%
2024/02/02	4	239.75	4.6	242.71	241.00	-0.6	7,755	-0.01%
2024/01/31	1.2	232.75	1.1	235.00	229.00	0	7,741	0.00%
2024/01/30	4.2	232.57	5	232.30	234.00	-0.8	7,738	-0.01%
2024/01/29	0	0.00	1	221.00	224.50	-1	7,520	-0.01%
2024/01/26	1.1	218.00	1	219.00	216.50	0.1	7,612	0.00%
2024/01/25	3	223.17	6	223.92	222.50	-3	7,651	-0.04%
2024/01/24	0.1	218.50	2.1	219.45	216.50	-2	7,583	-0.03%
2024/01/23	1.2	221.13	5.2	221.74	221.50	-4	7,645	-0.05%
2024/01/22	2	216.25	3.1	219.50	222.00	-1.1	7,580	-0.01%
2024/01/19	1.2	203.25	1	205.00	204.00	0.2	7,423	0.00%
2024/01/18	4	200.62	1	203.50	200.50	3	7,433	0.04%
2024/01/17	2	214.74	0.1	210.50	210.50	2	7,369	0.03%
2024/01/16	2	215.75	2	216.25	214.50	0	7,386	0.00%
2024/01/15	1	215.50	6	213.50	216.00	-5	7,379	-0.07%
2024/01/12	2	208.50	1	209.50	208.00	1	7,425	0.01%
2024/01/11	0.1	201.56	1.1	201.09	206.00	-1	7,457	-0.01%
2024/01/10	1	199.50	2	199.25	200.00	-1	7,509	-0.01%
2024/01/09	1.1	200.27	0.4	197.50	195.50	0.7	7,541	0.01%
2024/01/08	2	205.75	1	208.50	204.50	1	7,519	0.01%
2024/01/05	5.2	208.83	1	205.56	205.50	4.2	7,562	0.06%
2024/01/04	1	213.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	1	211.00	1.2	216.83	218.50	-0.2	7,637	0.00%
2024/01/02	0.1	218.50	0.1	218.15	218.00	0	7,643	0.00%
2023/12/29	2	218.00	2	218.00	218.00	0	7,716	0.00%
2023/12/28	2	214.51	3	217.33	214.50	-1	7,853	-0.01%
2023/12/26	0.1	215.00	1	215.50	215.50	-1	8,392	-0.01%
2023/12/25	1	216.00	0	0.00	213.50	1	8,610	0.01%
2023/12/22	1.2	215.20	3	216.67	217.00	-1.9	8,705	-0.02%
2023/12/21	1.1	207.87	1.1	211.18	210.50	0	8,828	0.00%
2023/12/20	3.1	213.35	0	0.00	213.50	3.1	9,114	0.03%
2023/12/19	2.2	214.68	0	0.00	213.50	2.2	9,164	0.02%
2023/12/15	1.2	217.91	0	0.00	215.50	1.2	9,288	0.01%
2023/12/14	0	0.00	1	225.00	220.00	-1	9,289	-0.01%
2023/12/13	3	221.67	2	224.00	223.50	1	9,307	0.01%
2023/12/12	1.3	222.66	1	219.50	219.50	0.3	9,358	0.00%
2023/12/11	4	228.23	1	221.50	220.50	3	9,350	0.03%
2023/12/08	1.2	241.19	2.1	238.01	238.00	-0.9	9,317	-0.01%
2023/12/07	3	228.00	2.5	226.60	224.50	0.5	9,137	0.01%
2023/12/06	2	220.50	5	222.70	223.50	-3	9,168	-0.03%
2023/12/05	2.1	214.81	1	212.00	212.00	1.1	9,163	0.01%
2023/12/04	1.2	224.83	0	228.50	224.00	1.2	9,137	0.01%
2023/12/01	1.1	227.64	0.3	222.80	229.50	0.9	9,393	0.01%
2023/11/30	8.1	225.65	9.3	230.13	228.00	-1.2	9,479	-0.01%
2023/11/29	1.5	223.53	1	221.00	225.00	0.5	9,460	0.01%
2023/11/28	1.2	218.50	1.2	217.50	217.50	0	9,624	0.00%
2023/11/27	0.2	213.00	0	0.00	211.50	0.2	9,746	0.00%
2023/11/24	0	0.00	1	220.00	217.50	-1	9,920	-0.01%
2023/11/23	1	219.00	0	0.00	215.50	1	9,995	0.01%
2023/11/21	2	226.00	1.1	224.95	225.00	0.9	10,258	0.01%
2023/11/20	0	0.00	0	223.50	223.50	0	10,564	0.00%
2023/11/17	0	221.50	1	221.00	221.50	-1	10,825	-0.01%
2023/11/16	0.4	218.02	1	220.50	220.50	-0.6	10,939	-0.01%
2023/11/15	50	229.58	49	231.02	229.00	1	10,990	0.01%
2023/11/14	2.1	231.95	8.9	231.51	232.00	-6.8	11,656	-0.06%
2023/11/13	2.2	217.77	2	217.00	217.00	0.2	12,092	0.00%
2023/11/10	8.1	222.38	11.2	222.20	220.50	-3.1	12,229	-0.03%
2023/11/09	1.3	208.54	2.4	212.99	215.00	-1.1	12,137	-0.01%
2023/11/08	1.5	202.46	4.5	206.50	209.00	-2.9	12,248	-0.02%
2023/11/07	3	200.67	3.2	201.00	200.00	-0.2	12,491	0.00%
2023/11/06	4	195.25	5.1	194.71	197.50	-1.1	12,660	-0.01%
2023/11/03	4	191.25	7.7	190.62	189.00	-3.7	12,868	-0.03%
2023/11/02	2.1	184.69	1.1	183.73	184.00	1	12,928	0.01%
2023/11/01	0.1	175.48	0	0.00	177.00	0.1	13,071	0.00%
2023/10/31	1.2	184.11	5.3	180.80	176.00	-4.1	13,190	-0.03%
2023/10/30	1.1	188.23	1.1	185.73	185.50	0	13,269	0.00%
2023/10/27	0.1	187.00	0	0.00	186.50	0.1	13,444	0.00%
2023/10/26	5.3	192.46	2.4	187.89	187.00	2.9	13,636	0.02%
2023/10/25	3	201.83	2	201.00	200.50	1	13,652	0.01%
2023/10/24	1.2	198.00	0.2	198.50	201.50	1	13,863	0.01%
2023/10/23	0.3	194.50	0	0.00	192.50	0.3	13,959	0.00%
2023/10/20	0.3	190.17	0	0.00	192.50	0.3	14,232	0.00%
2023/10/19	2.3	198.11	0	0.00	197.50	2.3	14,457	0.02%
2023/10/18	1.3	199.62	0	0.00	198.50	1.3	14,624	0.01%
2023/10/17	0.6	210.85	0	0.00	207.50	0.6	14,675	0.00%
2023/10/16	0.6	213.21	0	0.00	215.00	0.6	14,732	0.00%
2023/10/13	1	223.00	1	220.00	223.00	0	14,818	0.00%
2023/10/12	5	223.00	2.6	223.78	223.50	2.5	14,832	0.02%
2023/10/11	1.1	224.94	0	0.00	218.00	1.1	14,997	0.01%
2023/10/06	4	223.63	7	225.21	221.00	-3	15,293	-0.02%
2023/10/05	1.1	220.95	0	0.00	222.50	1.1	15,490	0.01%
2023/10/04	1	218.90	2	218.75	221.00	-1	15,730	-0.01%
2023/10/03	8.3	222.30	7.2	222.47	219.00	1.2	15,759	0.01%
2023/10/02	6	222.00	5.3	225.46	215.50	0.7	15,638	0.00%
2023/09/28	6.2	216.09	9	219.34	219.50	-2.7	15,485	-0.02%
2023/09/27	5	209.30	8.1	210.31	211.50	-3.1	15,348	-0.02%
2023/09/26	10.2	211.44	6.5	208.46	204.00	3.7	15,546	0.02%
2023/09/25	3.5	211.89	3.1	216.69	211.00	0.3	15,739	0.00%
2023/09/22	4.1	195.45	6.2	198.90	201.00	-2.1	15,794	-0.01%
2023/09/21	2.4	190.71	2	191.50	195.00	0.4	15,813	0.00%
2023/09/20	9	193.94	8.2	194.00	193.50	0.8	15,888	0.01%
2023/09/19	1	191.50	10	192.00	190.00	-9	15,919	-0.06%
2023/09/18	4.8	195.35	3	196.33	193.00	1.8	15,947	0.01%
2023/09/15	1	204.50	1	203.50	203.50	0	15,915	0.00%
2023/09/13	4.4	195.03	2.2	192.99	194.00	2.2	16,324	0.01%
2023/09/12	1	202.00	1	200.50	200.00	0	16,419	0.00%
2023/09/11	0.5	199.92	1	207.31	199.00	-0.5	16,718	0.00%
2023/09/08	2.3	208.96	2	209.75	208.50	0.3	16,660	0.00%
2023/09/07	5.9	212.23	0	0.00	209.50	5.9	16,783	0.04%
2023/09/06	4.5	218.48	6.9	218.49	216.50	-2.4	16,895	-0.01%
2023/09/05	3.4	207.81	6	208.58	208.00	-2.6	16,863	-0.02%
2023/09/04	2	204.50	0.1	205.00	206.00	2	16,963	0.01%
2023/09/01	5.6	203.91	1	208.00	201.00	4.6	17,167	0.03%
2023/08/31	4	212.51	8	211.38	215.50	-4	17,119	-0.02%
2023/08/30	4	206.75	8.2	208.31	208.50	-4.2	17,335	-0.02%
2023/08/29	5.2	204.34	5	199.85	201.00	0.2	17,494	0.00%
2023/08/28	4.2	201.68	5.2	203.78	202.00	-1	17,497	-0.01%
2023/08/25	7	205.93	5	209.00	207.00	2	17,578	0.01%
2023/08/24	9.4	218.91	7.1	217.38	216.50	2.3	17,675	0.01%
2023/08/23	10.1	207.25	12	208.29	209.00	-1.9	17,478	-0.01%
2023/08/22	2.5	203.55	3	202.83	201.50	-0.6	17,694	0.00%
2023/08/21	9.1	202.45	8	204.69	201.50	1.1	18,190	0.01%
2023/08/18	18.4	208.80	16.1	206.27	203.50	2.3	18,218	0.01%
2023/08/17	12.4	195.98	29.8	199.75	206.50	-17.4	17,771	-0.10%
2023/08/16	1.2	181.83	4	184.63	188.00	-2.8	17,637	-0.02%
2023/08/15	8	179.88	9	181.17	180.00	-1	18,217	-0.01%
2023/08/14	9	174.94	6.3	177.44	173.50	2.7	18,299	0.01%
2023/08/11	21	176.43	23	178.17	178.50	-2	18,279	-0.01%
2023/08/10	6.2	169.63	4.4	168.14	166.50	1.8	18,003	0.01%
2023/08/09	5	177.00	5	179.40	179.00	0	17,778	0.00%
2023/08/08	3	169.33	3	170.83	172.00	0	17,596	0.00%
2023/08/07	6	167.83	10	166.20	168.00	-4	17,423	-0.02%
2023/08/04	7.1	158.75	0	0.00	158.50	7.1	17,245	0.04%
2023/08/02	3.3	163.62	4.3	157.98	157.50	-1	17,111	-0.01%
2023/08/01	4.2	166.39	3	165.00	165.00	1.2	16,979	0.01%
2023/07/31	5.2	176.83	5	172.60	169.50	0.2	16,856	0.00%
2023/07/28	4	177.13	1	175.00	178.50	3	16,700	0.02%
2023/07/27	17.1	178.13	17	181.15	176.00	0.1	16,663	0.00%
2023/07/26	5.7	176.33	2	174.75	174.50	3.7	16,436	0.02%
2023/07/25	4.7	185.33	1.2	191.17	177.00	3.5	16,360	0.02%
2023/07/24	6.1	183.24	13.2	186.54	188.50	-7.1	16,090	-0.04%
2023/07/21	9.3	178.57	11	180.95	181.00	-1.7	15,856	-0.01%
2023/07/20	3	174.83	1	174.50	175.50	2	15,743	0.01%
2023/07/19	3.9	173.38	3	173.83	171.50	0.9	15,678	0.01%
2023/07/18	4.2	178.25	10	177.55	178.00	-5.9	15,619	-0.04%
2023/07/17	18.4	176.48	1	180.50	176.50	17.4	15,444	0.11%
2023/07/14	2	179.51	2.1	181.59	182.00	0	15,399	0.00%
2023/07/13	5.2	183.38	8	181.31	180.00	-2.8	15,223	-0.02%
2023/07/12	8	167.81	18.1	166.24	170.00	-10.1	15,013	-0.07%
2023/07/11	15.1	158.67	20.1	159.71	163.50	-5	14,816	-0.03%
2023/07/10	6	153.67	10	153.30	155.00	-4	14,581	-0.03%
2023/07/07	6.2	147.51	4.1	150.12	148.50	2.1	14,598	0.01%
2023/07/06	10.5	149.91	5	148.40	149.00	5.5	14,706	0.04%
2023/07/05	13.2	154.57	14	156.21	154.50	-0.9	14,620	-0.01%
2023/07/04	40.3	153.85	20	155.05	155.50	20.3	14,613	0.14%
2023/07/03	13	148.27	22	150.07	153.00	-9	14,426	-0.06%
2023/06/30	4	143.74	6	145.08	146.00	-2	14,134	-0.01%
2023/06/29	2	139.75	2	138.00	139.00	0	13,829	0.00%
2023/06/28	3	137.83	6	138.92	138.00	-3	13,872	-0.02%
2023/06/27	4.5	135.64	1	134.50	135.00	3.5	13,928	0.02%
2023/06/26	14.1	139.43	0	0.00	138.50	14.1	13,986	0.10%
2023/06/21	1	142.50	1	145.00	142.00	0	13,981	0.00%
2023/06/20	6	142.33	5	143.50	142.00	1	14,126	0.01%
2023/06/19	3	137.67	5	139.40	140.00	-2	14,288	-0.01%
2023/06/16	1	141.50	25	142.48	139.50	-24	14,268	-0.17%
2023/06/15	4.1	136.77	14	137.79	138.00	-10	14,089	-0.07%
2023/06/14	11	135.50	0	0.00	134.50	11	13,778	0.08%
2023/06/13	1	137.49	2	138.00	136.00	-1	13,742	-0.01%
2023/06/12	10	135.55	1	137.00	135.00	9	13,569	0.07%
2023/06/09	22	139.70	4	139.00	139.00	18	13,416	0.13%
2023/06/08	6	135.17	7	134.14	133.00	-1	13,188	-0.01%
2023/06/07	3	135.33	6	134.67	134.50	-3	13,041	-0.02%
2023/06/06	4	128.88	2	131.25	130.00	2	13,003	0.02%
2023/06/05	2	132.00	5.2	133.44	133.00	-3.2	12,873	-0.02%
2023/06/02	7	126.93	12	127.33	128.00	-5	12,646	-0.04%
2023/06/01	1	123.00	12	124.33	125.00	-11	12,322	-0.09%
2023/05/31	16	122.63	4	123.01	122.00	12	12,268	0.10%
2023/05/30	3	123.83	12	123.67	125.00	-9	12,147	-0.07%
2023/05/29	23.1	120.37	12	121.38	121.50	11.1	12,068	0.09%
2023/05/26	11	124.95	3	124.67	121.50	8	12,263	0.07%
2023/05/25	3	117.67	10.2	120.39	122.50	-7.2	11,877	-0.06%
2023/05/24	1.1	111.36	2	110.50	111.50	-0.9	11,324	-0.01%
2023/05/23	12	112.13	3	110.67	110.50	9	11,271	0.08%
2023/05/22	14	114.71	16	113.56	113.50	-2	11,155	-0.02%
2023/05/19	11.2	110.21	18.9	111.91	113.50	-7.7	10,654	-0.07%
2023/05/18	1	99.80	10	101.95	103.50	-9	9,916	-0.09%
2023/05/17	6	96.28	16	98.13	97.90	-10	9,528	-0.10%
2023/05/16	0	0.00	1	95.70	95.10	-1	9,364	-0.01%
2023/05/15	1	96.10	1	95.30	96.70	0	9,348	0.00%
2023/05/12	13.1	94.88	3	94.50	95.50	10.1	9,433	0.11%
2023/05/11	4.1	95.48	3	95.77	95.00	1.1	9,485	0.01%
2023/05/10	3.1	96.15	3	96.83	96.20	0.1	9,558	0.00%
2023/05/09	4	97.30	4	97.80	97.30	0	9,660	0.00%
2023/05/08	6	98.38	5	97.52	97.20	1	9,808	0.01%
2023/05/05	2	98.70	5	98.14	98.10	-3	9,896	-0.03%
2023/05/04	3	96.20	3	96.60	96.70	0	10,067	0.00%
2023/05/03	3	97.13	2	96.70	96.70	1	10,151	0.01%
2023/05/02	1	98.90	1	98.10	98.20	0	10,195	0.00%
2023/04/28	15	99.61	6	98.73	98.60	9	10,223	0.09%
2023/04/27	9	98.28	6	98.42	98.50	3	10,153	0.03%
2023/04/26	2	95.00	6	97.43	98.40	-4	10,172	-0.04%
2023/04/25	5.1	96.85	0	0.00	96.40	5.1	10,097	0.05%
2023/04/24	3	99.63	3	101.67	101.50	0	10,049	0.00%
2023/04/21	2	98.95	8	99.40	98.20	-6	10,022	-0.06%
2023/04/20	0	0.00	1	100.50	100.00	-1	10,003	-0.01%
2023/04/19	0	0.00	1	102.50	101.50	-1	10,094	-0.01%
2023/04/18	3	102.00	11	101.59	101.50	-8	10,103	-0.08%
2023/04/17	4	103.38	9	102.89	102.50	-5	10,135	-0.05%
2023/04/14	8	100.95	3	99.20	99.20	5	10,082	0.05%
2023/04/13	14	100.78	13	99.66	99.30	1	10,044	0.01%
2023/04/12	7	102.21	6	102.33	102.50	1	9,937	0.01%
2023/04/11	8.1	103.36	6	102.92	103.00	2.1	9,756	0.02%
2023/04/10	3.1	98.93	12	98.25	98.80	-9	9,568	-0.09%
2023/04/07	7	95.07	6	94.73	95.30	1	9,463	0.01%
2023/04/06	8	94.01	2	94.80	94.10	6	9,350	0.06%
2023/03/31	5	98.10	5	97.62	97.30	0	9,237	0.00%
2023/03/30	4	97.73	4	97.90	97.80	0	9,224	0.00%
2023/03/29	10	97.45	3	96.70	96.70	7	9,142	0.08%
2023/03/28	5.1	97.70	5	97.68	97.70	0.1	9,014	0.00%
2023/03/27	8	96.48	15	96.91	98.00	-7	8,784	-0.08%
2023/03/24	4	93.40	4	94.10	94.00	0	8,744	0.00%
2023/03/23	3	95.07	3	96.07	93.20	0	8,620	0.00%
2023/03/22	8.5	95.29	17.9	95.95	95.40	-9.4	8,401	-0.11%
2023/03/21	1	91.20	2	91.90	92.50	-1	7,819	-0.01%
2023/03/20	0	0.00	3	89.90	90.20	-3	7,651	-0.04%
2023/03/17	2	87.80	2	89.05	89.50	0	7,608	0.00%
2023/03/16	3	86.97	0	0.00	86.80	3	7,566	0.04%
2023/03/15	1	88.60	0	0.00	88.20	1	7,605	0.01%
2023/03/14	0	0.00	1	88.10	88.10	-1	7,634	-0.01%
2023/03/13	0	0.00	2	88.95	89.30	-2	7,659	-0.03%
2023/03/10	3	87.70	1.2	87.83	87.70	1.8	7,646	0.02%
2023/03/09	6	89.32	4	89.25	89.40	2	7,705	0.03%
2023/03/08	2	92.80	2	92.45	92.50	0	7,507	0.00%
2023/03/07	2.2	92.47	8.4	92.75	93.00	-6.2	7,641	-0.08%
2023/03/06	0	0.00	1	91.40	90.90	-1	7,540	-0.01%
2023/03/03	12	90.95	11.2	90.80	90.40	0.8	7,685	0.01%
2023/03/02	3	89.77	0.8	90.30	89.90	2.2	7,714	0.03%
2023/03/01	8	91.30	11.4	91.61	90.80	-3.4	7,713	-0.04%
2023/02/24	3	91.93	30	91.16	92.10	-27	7,631	-0.35%
2023/02/23	0	0.00	3.3	88.81	89.00	-3.3	7,430	-0.04%
2023/02/22	3	87.17	0	0.00	87.10	3	7,565	0.04%
2023/02/21	0	0.00	1	89.30	88.60	-1	7,570	-0.01%
2023/02/20	8	89.16	12	89.08	88.50	-4	7,537	-0.05%
2023/02/17	3	86.83	3	87.07	87.70	0	7,443	0.00%
2023/02/16	2	88.25	5	87.92	88.10	-3	7,570	-0.04%
2023/02/15	5	87.06	1	87.50	87.10	4	7,865	0.05%
2023/02/14	8.3	86.83	7	86.96	86.50	1.3	8,028	0.02%
2023/02/13	4.2	86.08	2	86.10	86.50	2.2	8,196	0.03%
2023/02/10	17.4	86.74	13	86.35	85.10	4.4	8,434	0.05%
2023/02/09	11.1	86.68	3.5	86.76	86.90	7.6	8,363	0.09%
2023/02/08	6.6	87.82	2	88.30	87.80	4.6	8,250	0.06%
2023/02/07	12	87.82	1.5	88.03	88.00	10.5	8,254	0.13%
2023/02/06	10	89.70	1	89.40	89.50	9	8,203	0.11%
2023/02/03	6	93.13	1.1	94.34	93.40	4.9	8,194	0.06%
2023/02/02	6	91.18	30	91.92	93.50	-24	8,215	-0.29%
2023/02/01	3	89.00	6	88.95	89.10	-3	8,135	-0.04%
2023/01/31	8	86.53	2	87.20	87.30	6	8,206	0.07%
2023/01/30	11	88.60	2	89.10	88.00	9	8,258	0.11%
2023/01/17	5	87.96	1	87.80	88.00	4	8,342	0.05%
2023/01/16	1	88.20	1	89.00	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.30	89.30	-1	8,529	-0.01%
2023/01/12	3	88.90	1	89.20	88.60	2	8,742	0.02%
2023/01/11	3	92.30	3	92.20	90.90	0	8,825	0.00%
2023/01/10	1	92.30	4	91.90	91.80	-3	8,935	-0.03%
2023/01/09	0	0.00	6	89.98	91.00	-6	9,201	-0.07%
2023/01/06	3	87.57	3	87.50	87.20	0	9,460	0.00%
2023/01/05	5	85.54	1	87.70	85.20	4	9,816	0.04%
2023/01/04	4	87.03	0	0.00	87.00	4	9,979	0.04%
2023/01/03	4	87.70	5	89.12	89.20	-1	10,081	-0.01%
2022/12/30	2.3	87.07	2.3	87.12	86.80	0	10,259	0.00%
2022/12/29	4	86.25	3	86.90	87.00	1	10,578	0.01%
2022/12/28	5.6	87.58	0	0.00	85.80	5.6	10,960	0.05%
2022/12/27	0	0.00	1	90.10	89.70	-1	11,165	-0.01%
2022/12/26	1	89.00	3	89.20	89.00	-2	11,494	-0.02%
2022/12/23	2	87.50	0	0.00	88.40	2	11,992	0.02%
2022/12/22	3	89.53	0	0.00	89.40	3	12,229	0.02%
2022/12/20	1	92.10	0	0.00	91.80	1	12,656	0.01%
2022/12/19	0	0.00	10	95.10	95.10	-10	12,955	-0.08%
2022/12/16	10.1	93.42	9	94.30	95.70	1.1	13,483	0.01%
2022/12/15	1	96.60	0	0.00	96.60	1	13,535	0.01%
2022/12/14	0	0.00	1.3	96.33	97.00	-1.3	13,841	-0.01%
2022/12/13	0	95.80	1	96.20	95.00	-1	14,007	-0.01%
2022/12/08	2.1	95.40	1	95.10	95.20	1.1	14,202	0.01%
2022/12/07	5.2	95.67	0	0.00	95.50	5.2	14,220	0.04%
2022/12/06	0	0.00	1	98.10	97.90	-1	14,235	-0.01%
2022/12/05	2.1	98.31	1	98.20	98.30	1.1	14,275	0.01%
2022/12/02	2	98.80	0	0.00	99.10	2	14,301	0.01%
2022/12/01	2	99.80	10	100.63	100.50	-8	14,353	-0.06%
2022/11/30	0.1	97.50	0	0.00	97.50	0.1	14,355	0.00%
2022/11/29	8.1	98.16	2	97.70	97.50	6.1	14,502	0.04%
2022/11/28	0	0.00	4	101.25	102.50	-4	14,402	-0.03%
2022/11/25	7	99.90	8	100.16	100.00	-1	14,421	-0.01%
2022/11/24	3	100.00	32	100.94	100.50	-29	14,483	-0.20%
2022/11/23	0	0.00	1	98.80	98.70	-1	14,507	-0.01%
2022/11/22	29	96.76	0	0.00	97.10	29	14,530	0.20%
2022/11/21	3	98.60	4	99.73	98.50	-1	14,571	-0.01%
2022/11/18	12	98.43	10	98.22	97.10	2	14,534	0.01%
2022/11/17	0	97.10	1	98.30	98.70	-1	14,434	-0.01%
2022/11/16	3	96.97	3	96.37	96.80	0	14,513	0.00%
2022/11/15	4	95.85	1	96.56	95.60	3	14,608	0.02%
2022/11/14	3	97.33	6	96.58	97.30	-3	14,948	-0.02%
2022/11/11	26	97.10	14	94.42	94.00	12	15,166	0.08%
2022/11/10	17	93.48	24	93.77	94.00	-7	15,028	-0.05%
2022/11/09	1	91.70	1	92.00	92.00	0	15,278	0.00%
2022/11/08	13	90.22	32	90.72	89.20	-19	15,431	-0.12%
2022/11/07	9	89.07	8	89.18	87.60	1	15,185	0.01%
2022/11/04	5	86.98	6	87.98	88.10	-1	15,145	-0.01%
2022/11/03	2	87.10	0	0.00	87.80	2	15,102	0.01%
2022/11/02	2	86.50	5	87.40	88.20	-3	15,053	-0.02%
2022/11/01	23	86.49	13	86.09	86.50	10	15,093	0.07%
2022/10/31	7	84.22	6	85.35	85.60	1	14,949	0.01%
2022/10/28	4	82.15	13	82.43	82.10	-9	14,853	-0.06%
2022/10/27	16	80.53	10	79.80	81.50	6	14,807	0.04%
2022/10/26	24	77.48	24	78.18	76.90	0	14,684	0.00%
2022/10/25	16	78.58	4.4	79.30	78.40	11.6	14,672	0.08%
2022/10/24	2.4	80.56	3	81.43	80.00	-0.6	14,785	0.00%
2022/10/21	1	80.20	0	0.00	79.90	1	14,848	0.01%
2022/10/20	4	79.83	4	80.65	82.30	0	14,883	0.00%
2022/10/19	7	84.97	7	83.90	83.00	0	14,935	0.00%
2022/10/18	6	84.50	3	83.80	83.00	3	15,190	0.02%
2022/10/17	6	82.98	4	85.15	84.60	2	15,263	0.01%
2022/10/14	13	90.84	3	89.70	88.00	10	15,056	0.07%
2022/10/13	4	90.33	5	90.92	88.80	-1	14,846	-0.01%
2022/10/12	1	87.20	6	89.72	90.50	-5	14,838	-0.03%
2022/10/11	6	85.63	0	0.00	85.10	6	15,139	0.04%
2022/10/07	4	93.88	4	94.78	91.50	0	15,242	0.00%
2022/10/06	7	94.98	6	95.70	94.80	1	15,505	0.01%
2022/10/05	23	94.37	25	94.44	94.60	-2	15,616	-0.01%
2022/10/04	4	93.88	0	0.00	92.90	4	15,765	0.03%
2022/10/03	2	94.05	6	94.00	93.80	-4	15,903	-0.03%
2022/09/30	3	88.83	5	89.30	92.80	-2	15,691	-0.01%
2022/09/29	9	88.08	11.5	86.74	86.00	-2.5	15,337	-0.02%
2022/09/28	1	92.00	0	0.00	89.20	1	15,337	0.01%
2022/09/27	9	94.61	2	94.15	94.00	7	15,426	0.05%
2022/09/26	3.1	96.49	3	97.00	97.00	0.1	15,254	0.00%
2022/09/23	33	98.68	49.3	100.15	102.00	-16.3	15,044	-0.11%
2022/09/22	2	93.25	1	93.70	95.00	1	14,706	0.01%
2022/09/21	2.2	91.91	7.9	92.04	93.70	-5.7	14,786	-0.04%
2022/09/20	3.1	90.75	3.8	90.05	91.10	-0.7	14,894	0.00%
2022/09/19	6.1	89.64	5.8	89.67	88.10	0.3	15,034	0.00%
2022/09/06	1	77.70	3	78.51	77.70	-2	15,220	-0.01%
2022/09/05	2	78.80	16	79.14	78.60	-14	15,777	-0.09%
2022/09/02	2	80.90	0	0.00	80.10	2	16,650	0.01%
2022/09/01	3	81.43	3	82.13	81.00	0	17,967	0.00%
2022/08/31	2	82.90	2	83.20	83.60	0	18,273	0.00%
2022/08/30	1	82.00	3	81.97	82.10	-2	18,237	-0.01%
2022/08/29	1	80.00	0	0.00	80.50	1	18,158	0.01%
2022/08/26	2	83.95	2	83.40	83.40	0	18,113	0.00%
2022/08/25	2	83.20	12.2	83.46	83.80	-10.2	18,032	-0.06%
2022/08/24	7	81.04	0	0.00	80.30	7	17,975	0.04%
2022/08/22	2	85.00	8	83.65	82.10	-6	18,094	-0.03%
2022/08/19	1	83.30	2	83.95	83.10	-1	18,040	-0.01%
2022/08/18	1	81.50	2	82.60	83.00	-1	18,263	-0.01%
2022/08/17	3	82.63	3	82.77	82.70	0	18,257	0.00%
2022/08/16	0	0.00	6	82.37	82.30	-6	18,279	-0.03%
2022/08/15	2	80.60	11	80.39	80.50	-9	18,163	-0.05%
2022/08/12	15	79.97	15	79.84	78.60	0	18,131	0.00%
2022/08/11	11	80.22	8	80.35	79.00	3	18,111	0.02%
2022/08/10	19	78.74	21	78.46	79.30	-2	18,135	-0.01%
2022/08/09	13	76.03	17.2	76.75	77.50	-4.2	17,820	-0.02%
2022/08/08	3	72.17	6.2	72.76	73.90	-3.2	17,699	-0.02%
2022/08/05	16	71.99	13.1	72.23	72.00	3	17,868	0.02%
2022/08/04	21.5	74.18	5	74.80	72.00	16.5	17,561	0.09%
2022/08/03	3	79.70	3	80.27	79.90	0	17,371	0.00%
2022/08/02	5.1	80.69	8	79.91	80.40	-3	17,544	-0.02%
2022/08/01	2	80.85	1	81.10	81.10	1	17,685	0.01%
2022/07/29	1	81.50	3	82.90	81.30	-2	17,828	-0.01%
2022/07/28	11	80.84	8	80.38	81.30	3	18,013	0.02%
2022/07/27	5	80.96	9.5	80.58	82.00	-4.4	17,969	-0.02%
2022/07/26	2	81.65	4	81.08	80.60	-2	17,962	-0.01%
2022/07/25	4.4	82.45	4	83.00	82.00	0.4	18,124	0.00%
2022/07/22	2	83.45	0	0.00	83.20	2	18,249	0.01%
2022/07/20	6	82.28	7	82.66	82.00	-1	18,350	-0.01%
2022/07/19	4	80.18	8	79.73	79.30	-4	18,343	-0.02%
2022/07/18	7	78.06	4.4	77.86	78.60	2.6	18,432	0.01%
2022/07/15	7	77.53	4.1	78.83	78.10	2.9	18,611	0.02%
2022/07/14	11	75.83	17.9	75.83	78.00	-6.9	18,439	-0.04%
2022/07/13	2	73.45	4	73.68	72.80	-2	18,099	-0.01%
2022/07/12	8	69.92	2	70.40	69.30	6	17,954	0.03%
2022/07/11	6	71.93	4	72.50	73.00	2	17,971	0.01%
2022/07/08	6	71.53	7.1	71.89	72.00	-1.1	17,874	-0.01%
2022/07/07	17	68.36	30.1	68.65	69.60	-13.1	17,515	-0.07%
2022/07/06	21	66.77	8	67.33	67.80	13	17,041	0.08%
2022/07/05	10	66.88	11	67.55	66.70	-1	16,886	-0.01%
2022/07/04	5	65.80	26	66.12	67.80	-21	16,571	-0.13%
2022/07/01	34.4	71.96	25	72.12	68.50	9.4	16,229	0.06%
2022/06/30	30.1	77.83	7.6	79.09	76.10	22.5	15,884	0.14%
2022/06/29	2	84.75	3	84.87	84.50	-1	15,899	-0.01%
2022/06/28	3	85.97	4	85.08	84.50	-1	15,979	-0.01%
2022/06/27	13	84.42	35	85.49	85.50	-22	16,184	-0.14%
2022/06/24	11.2	83.52	15	84.21	83.00	-3.8	16,060	-0.02%
2022/06/23	6.4	80.68	14	80.31	79.50	-7.6	15,859	-0.05%
2022/06/22	9	79.77	11	79.52	78.60	-2	15,933	-0.01%
2022/06/21	10	79.95	2	79.90	80.90	8	15,950	0.05%
2022/06/20	17	79.29	9	79.48	78.00	8	16,223	0.05%
2022/06/17	22	79.99	12.4	81.39	79.70	9.6	16,427	0.06%
2022/06/16	20	86.87	4	85.68	83.10	16	16,176	0.10%
2022/06/15	16	89.42	26	88.87	87.60	-10	16,094	-0.06%
2022/06/14	15	90.00	9	89.84	91.00	6	15,995	0.04%
2022/06/13	37	92.93	40.5	93.16	93.70	-3.5	15,559	-0.02%
2022/06/10	19	88.78	48.9	90.02	92.90	-29.9	14,723	-0.20%
2022/06/09	17	83.81	30	82.57	84.50	-13	13,433	-0.10%
2022/06/08	7	79.96	3	79.67	79.80	4	13,093	0.03%
2022/06/07	5	79.70	0	0.00	80.30	5	13,185	0.04%
2022/06/06	6	80.02	2	80.15	79.70	4	13,305	0.03%
2022/06/02	1	81.20	5	81.36	81.10	-4	13,452	-0.03%
2022/06/01	9.1	82.26	9	81.72	81.00	0.1	13,610	0.00%
2022/05/31	3	81.07	4	81.48	81.30	-1	13,574	-0.01%
2022/05/30	8	80.43	23	79.74	80.90	-15	13,569	-0.11%
2022/05/27	27	77.43	19	76.93	77.60	8	13,579	0.06%
2022/05/26	54.2	77.78	27	78.24	76.10	27.2	13,660	0.20%
2022/05/25	17	79.73	8	79.75	79.80	9	13,603	0.07%
2022/05/24	10	80.97	13	81.02	79.40	-3	13,724	-0.02%
2022/05/20	1	82.50	0	0.00	81.60	1	13,890	0.01%
2022/05/19	17	82.88	0	0.00	82.60	17	14,125	0.12%
2022/05/18	4	86.48	53	86.05	85.40	-49	14,076	-0.35%
2022/05/17	57	85.54	4	85.30	87.10	53	14,059	0.38%
2022/05/16	69	86.72	65	86.83	86.10	4	14,156	0.03%
2022/05/13	23	85.47	37	85.25	85.50	-14	14,000	-0.10%
2022/05/12	1	83.40	18	82.64	82.20	-17	13,723	-0.12%
2022/05/11	7	82.43	12.1	82.78	82.20	-5.1	13,722	-0.04%
2022/05/10	12.1	81.13	4	81.55	82.00	8.1	13,907	0.06%
2022/05/09	5	83.14	6	83.22	83.50	-1	13,933	-0.01%
2022/05/06	5	82.78	0	0.00	81.80	5	14,152	0.04%
2022/05/05	17.1	85.31	18	86.58	85.00	-0.9	14,313	-0.01%
2022/05/04	11	84.70	17	84.99	84.70	-6	14,319	-0.04%
2022/05/03	13	83.47	6	84.15	83.60	7	14,642	0.05%
2022/04/29	12	84.31	18	85.34	83.00	-6	14,949	-0.04%
2022/04/28	14	83.36	17.5	83.18	84.40	-3.5	15,188	-0.02%
2022/04/27	17	80.02	9.5	80.91	82.20	7.5	15,409	0.05%
2022/04/26	1.5	79.57	1	80.00	78.90	0.5	15,952	0.00%
2022/04/25	11.5	79.30	4	80.45	78.20	7.5	17,592	0.04%
2022/04/22	19	84.96	11	84.25	83.20	8	18,309	0.04%
2022/04/21	41	87.81	56	87.54	88.60	-15	18,150	-0.08%
2022/04/20	11	83.16	11	83.87	83.90	0	17,843	0.00%
2022/04/19	7	80.69	7	81.60	81.90	0	17,777	0.00%
2022/04/18	3	78.53	2	80.60	79.00	1	17,769	0.01%
2022/04/15	5	81.22	1	81.30	80.40	4	17,699	0.02%
2022/04/14	16	84.27	17	84.04	84.70	-1	17,725	-0.01%
2022/04/13	8	81.49	5	81.52	82.70	3	17,740	0.02%
2022/04/12	8	81.54	6	81.42	81.50	2	17,866	0.01%
2022/04/11	4	81.28	5	80.94	80.60	-1	18,185	-0.01%
2022/04/08	21	84.78	19	85.20	84.30	2	18,338	0.01%
2022/04/07	3	84.73	12	85.24	83.70	-9	18,264	-0.05%
2022/04/06	8	87.78	2	87.00	86.50	6	18,269	0.03%
2022/04/01	9	88.57	19	88.57	88.10	-10	18,349	-0.05%
2022/03/31	7	85.43	3	85.43	85.00	4	18,987	0.02%
2022/03/30	2	86.60	13	87.35	87.50	-11	19,497	-0.06%
2022/03/29	5.2	84.80	2	85.15	84.90	3.2	19,574	0.02%
2022/03/28	1	83.10	4	84.10	84.10	-3	19,911	-0.02%
2022/03/25	9	84.59	10	83.88	84.30	-1	20,157	0.00%
2022/03/24	4	84.05	8	84.39	84.60	-4	19,981	-0.02%
2022/03/23	22	84.27	26	84.23	84.00	-4	19,952	-0.02%
2022/03/22	15	82.51	23	83.03	83.20	-8	19,614	-0.04%
2022/03/21	3	81.23	11	81.40	81.10	-8	19,165	-0.04%
2022/03/18	15	78.87	15	79.57	80.20	0	19,076	0.00%
2022/03/17	3	76.33	15	76.05	78.00	-12	18,924	-0.06%
2022/03/16	18	73.49	4	72.75	72.70	14	18,806	0.07%
2022/03/15	2	74.35	0	0.00	73.70	2	19,070	0.01%
2022/03/14	1	76.10	1	78.50	76.20	0	19,058	0.00%
2022/03/11	5	77.36	4	77.50	77.50	1	19,096	0.01%
2022/03/10	7	77.26	3	77.50	77.40	4	19,112	0.02%
2022/03/09	4	74.33	3	74.23	74.50	1	19,083	0.01%
2022/03/08	3	74.90	4	75.28	73.00	-1	19,352	-0.01%
2022/03/07	18	76.27	13	76.12	75.90	5	19,490	0.03%
2022/03/04	8	80.45	2	79.90	79.90	6	19,604	0.03%
2022/03/03	15	81.99	4	81.70	81.20	11	19,587	0.06%
2022/03/02	8	81.76	5	81.88	82.00	3	19,606	0.02%
2022/03/01	3.3	82.88	9	83.88	83.00	-5.8	19,523	-0.03%
2022/02/25	22	82.17	23	81.84	80.70	-1	19,416	-0.01%
2022/02/24	17	82.01	17	81.34	80.90	0	19,268	0.00%
2022/02/23	0	0.00	22	80.14	82.60	-22	19,255	-0.11%
2022/02/22	34	79.23	12	79.18	79.10	22	19,533	0.11%
2022/02/21	12	82.20	2	82.80	81.50	10	19,734	0.05%
2022/02/18	1	81.70	2	82.30	82.30	-1	19,605	-0.01%
2022/02/17	7	81.76	12	82.81	81.70	-5	19,788	-0.03%
2022/02/16	14	82.14	18	82.29	82.20	-4	20,081	-0.02%
2022/02/15	11	80.55	7	79.64	79.70	4	20,243	0.02%
2022/02/14	6	80.55	7	80.84	80.90	-1	20,233	0.00%
2022/02/11	7	80.83	11	80.70	80.50	-4	20,318	-0.02%
2022/02/10	16	80.56	6	80.67	80.30	10	20,465	0.05%
2022/02/09	12	81.86	10	82.04	82.00	2	20,238	0.01%
2022/02/08	7	81.64	8	81.68	82.30	-1	20,134	0.00%
2022/02/07	1	77.10	7	79.11	79.20	-6	20,136	-0.03%
2022/01/26	4.5	74.57	4.1	74.66	75.30	0.5	19,988	0.00%
2022/01/25	20	75.90	9.1	75.58	74.60	10.9	20,253	0.05%
2022/01/24	11	79.26	6	78.63	78.40	5	19,943	0.03%
2022/01/21	23	80.57	17.1	80.58	79.80	5.9	19,748	0.03%
2022/01/20	17	85.19	21.1	84.79	84.20	-4.1	19,449	-0.02%
2022/01/19	17.4	84.90	19	85.17	88.50	-1.6	19,270	-0.01%
2022/01/18	21	84.30	34	84.73	86.50	-13	18,766	-0.07%
2022/01/17	40	80.20	64	79.62	81.90	-24	17,478	-0.14%
2022/01/14	4	72.20	1.1	72.68	74.60	2.9	17,043	0.02%
2022/01/13	0	0.00	0	74.10	73.40	0	17,029	0.00%
2022/01/12	1	73.00	7	72.89	73.10	-6	17,087	-0.04%
2022/01/11	4.1	73.00	3	73.10	73.00	1.1	17,225	0.01%
2022/01/10	3.1	74.13	16	73.99	74.40	-13	17,230	-0.08%
2022/01/07	13	74.11	1	73.00	73.80	12	17,320	0.07%
2022/01/06	10	75.99	12	75.96	75.70	-2	17,216	-0.01%
2022/01/05	15	78.16	4	78.85	76.90	11	17,223	0.06%
2022/01/04	5	79.86	13	79.95	79.80	-8	17,119	-0.05%
2022/01/03	5.5	78.22	18	77.92	78.40	-12.5	17,047	-0.07%
2021/12/30	6	76.00	2	76.45	76.00	4	17,006	0.02%
2021/12/29	1	75.60	1	76.40	77.00	0	17,188	0.00%
2021/12/28	9	75.68	7.5	75.93	75.30	1.5	17,376	0.01%
2021/12/27	110	79.10	100.1	78.89	76.80	9.9	17,290	0.06%	大買/
2021/12/24	32	78.87	55.2	79.13	79.50	-23.2	16,521	-0.14%
2021/12/23	9.3	77.51	10	78.16	76.10	-0.7	16,079	0.00%
2021/12/22	7	75.83	10	76.42	76.80	-3	16,097	-0.02%
2021/12/21	1	74.60	12	74.29	74.80	-11	16,350	-0.07%
2021/12/20	1	72.00	0	0.00	72.10	1	16,748	0.01%
2021/12/17	1	72.30	3	72.00	71.80	-2	17,353	-0.01%
2021/12/16	2	72.25	4.1	72.51	72.90	-2.1	18,473	-0.01%
2021/12/15	1	70.40	3	70.30	71.20	-2	18,797	-0.01%
2021/12/14	12	70.00	1	70.30	69.70	11	19,915	0.06%
2021/12/13	3	71.23	4	71.58	70.80	-1	19,967	-0.01%
2021/12/10	3	72.60	11	72.48	71.80	-8	20,003	-0.04%
2021/12/09	19	73.38	25	74.06	71.80	-6	20,153	-0.03%
2021/12/08	9	72.07	5	71.88	71.70	4	20,243	0.02%
2021/12/07	5	71.86	9	72.54	71.40	-4	20,510	-0.02%
2021/12/06	10	71.96	1.3	71.97	71.50	8.7	20,847	0.04%
2021/12/03	1	73.80	1	73.30	73.10	0	21,083	0.00%
2021/12/02	46	74.62	32	74.78	73.40	14	21,248	0.07%
2021/12/01	3.3	74.73	6	73.88	74.80	-2.7	21,001	-0.01%
2021/11/30	11	72.83	13	73.48	71.90	-2	20,871	-0.01%
2021/11/29	2	69.70	11	68.70	70.20	-9	20,898	-0.04%
2021/11/26	16	68.89	3	70.53	68.60	13	21,168	0.06%
2021/11/25	6	70.73	2	71.35	70.60	4	21,544	0.02%
2021/11/24	2	71.60	0	0.00	71.70	2	21,825	0.01%
2021/11/23	2	70.70	4	70.63	69.50	-2	22,059	-0.01%
2021/11/22	11	71.13	5	72.30	71.20	6	22,250	0.03%
2021/11/19	13	72.82	29.5	71.99	72.00	-16.5	22,468	-0.07%
2021/11/18	19	76.72	18	76.43	74.30	1	22,692	0.00%
2021/11/17	16.5	75.82	7	75.61	76.60	9.5	22,937	0.04%
2021/11/16	3	75.87	6.1	75.95	76.10	-3.1	23,234	-0.01%
2021/11/15	18.1	76.15	12	76.40	77.10	6.1	23,129	0.03%
2021/11/12	12	72.83	5.1	73.06	72.90	6.9	22,814	0.03%
2021/11/11	2	70.55	5	70.56	70.30	-3	22,494	-0.01%
2021/11/10	3	69.43	4	69.30	69.30	-1	22,421	0.00%
2021/11/09	1	71.70	6	71.18	71.40	-5	22,333	-0.02%
2021/11/08	1	69.20	6	69.23	68.90	-5	22,056	-0.02%
2021/11/05	10	71.26	8	70.54	69.80	2	22,045	0.01%
2021/11/04	3	71.07	11	71.02	70.50	-8	21,995	-0.04%
2021/11/03	5	68.04	12	68.67	69.20	-7	21,721	-0.03%
2021/11/02	11	68.62	20	68.26	68.70	-9	21,595	-0.04%
2021/11/01	0	0.00	5	66.84	66.80	-5	21,179	-0.02%
2021/10/29	2	66.60	0	0.00	66.40	2	21,456	0.01%
2021/10/28	1	66.50	0	0.00	66.10	1	21,356	0.00%
2021/10/27	9	66.21	2	66.76	66.50	7	21,276	0.03%
2021/10/26	18	66.89	3	66.63	66.10	15	21,051	0.07%
2021/10/25	9	66.84	8	66.48	67.60	1	20,900	0.00%
2021/10/22	6	68.70	6	68.47	69.50	0	20,581	0.00%
2021/10/20	8	65.60	5	65.84	65.60	3	20,230	0.01%
2021/10/19	4	66.08	11	66.35	65.20	-7	20,243	-0.03%
2021/10/18	1	66.00	0	0.00	64.00	1	20,262	0.00%
2021/10/15	1	65.80	1.1	66.11	65.40	-0.1	20,318	0.00%
2021/10/14	2	64.65	2	64.20	63.60	0	20,393	0.00%
2021/10/13	5	64.90	0	0.00	63.50	5	20,486	0.02%
2021/10/12	0	0.00	2	66.55	66.50	-2	20,602	-0.01%
2021/10/08	11	67.25	6.1	67.94	67.20	4.9	20,877	0.02%
2021/10/07	6	65.20	7	65.60	66.20	-1	20,748	0.00%
2021/10/06	3	63.73	4	62.93	61.90	-1	20,929	0.00%
2021/10/05	3	62.47	4	65.08	65.30	-1	21,158	0.00%
2021/10/04	14	61.42	4	62.23	61.10	10	21,377	0.05%
2021/10/01	3	63.47	5.1	63.21	62.00	-2.1	21,852	-0.01%
2021/09/30	0	0.00	3	65.23	65.00	-3	22,125	-0.01%
2021/09/29	9.1	65.75	10	65.79	64.40	-0.9	22,091	0.00%
2021/09/28	16.1	66.45	23	66.61	68.30	-6.9	21,963	-0.03%
2021/09/27	13.1	68.24	6.4	68.19	67.80	6.7	21,377	0.03%
2021/09/24	14	74.53	6	74.92	73.20	8	20,841	0.04%
2021/09/23	25.3	76.16	24	76.33	75.20	1.3	20,504	0.01%
2021/09/22	16	72.42	10	72.42	74.00	6	19,655	0.03%
2021/09/17	42	72.16	53	72.58	74.00	-11	19,780	-0.06%
2021/09/16	2	67.90	4	67.70	68.10	-2	19,538	-0.01%
2021/09/15	4	67.30	9	67.94	67.90	-5	20,570	-0.02%
2021/09/14	4	67.05	2	66.95	67.10	2	21,067	0.01%
2021/09/13	25	67.71	13.5	68.01	66.80	11.5	21,772	0.05%
2021/09/10	12	70.32	6	70.42	71.40	6	22,090	0.03%
2021/09/09	5.3	68.05	30	67.44	69.00	-24.7	22,192	-0.11%
2021/09/08	22	64.36	3	65.87	63.40	19	21,866	0.09%
2021/09/07	7	68.49	2	68.15	67.50	5	21,743	0.02%
2021/09/06	4	71.90	7	70.89	71.00	-3	21,739	-0.01%
2021/09/03	3	72.23	18	71.76	72.80	-15	22,282	-0.07%
2021/09/02	20	73.08	15	73.13	71.80	5	22,925	0.02%
2021/09/01	14.2	72.85	9	72.43	73.90	5.2	22,892	0.02%
2021/08/31	24.1	72.41	19.2	72.08	73.50	4.9	22,774	0.02%
2021/08/30	14	69.76	32	69.35	70.20	-18	22,515	-0.08%
2021/08/27	22	68.20	16	68.32	67.00	6	22,888	0.03%
2021/08/26	14.1	71.81	8.2	72.35	71.00	5.9	22,684	0.03%
2021/08/25	17	72.65	24	72.86	73.60	-7	22,699	-0.03%
2021/08/24	19	70.97	29	71.59	71.90	-10	22,793	-0.04%
2021/08/23	88.1	68.30	60	68.25	68.40	28.1	22,466	0.13%
2021/08/20	5	67.74	20	66.84	68.30	-15	21,927	-0.07%
2021/08/19	1	62.40	2	64.10	62.10	-1	21,540	0.00%
2021/08/18	1.1	59.04	10	60.86	64.20	-8.9	21,563	-0.04%
2021/08/17	12	59.22	5	59.72	58.40	7	21,806	0.03%
2021/08/16	17	61.48	2	62.05	61.80	15	21,904	0.07%
2021/08/13	13	64.73	6	63.85	63.00	7	22,091	0.03%
2021/08/12	2	66.60	2	66.90	66.70	0	22,137	0.00%
2021/08/11	11	66.60	8	67.98	66.70	3	22,430	0.01%
2021/08/10	17	68.30	26	68.60	67.60	-9	22,891	-0.04%
2021/08/09	5	70.84	5	70.52	69.80	0	23,158	0.00%
2021/08/06	1.1	71.80	23	71.66	72.00	-22	23,356	-0.09%
2021/08/05	6.1	72.39	2	72.60	71.60	4.1	23,597	0.02%
2021/08/04	19	74.75	19.6	75.78	72.90	-0.6	23,730	0.00%
2021/08/03	3	73.20	2	72.90	72.80	1	23,608	0.00%
2021/08/02	18.3	71.97	2	71.50	72.60	16.3	23,615	0.07%
2021/07/30	2.5	72.84	3	72.73	71.50	-0.5	23,555	0.00%
2021/07/29	17	72.94	9	72.97	72.50	8	23,566	0.03%
2021/07/28	6	71.37	12	70.76	72.20	-6	23,539	-0.03%
2021/07/27	11	73.91	7	73.54	73.00	4	23,608	0.02%
2021/07/26	5	75.58	3	75.90	75.80	2	23,587	0.01%
2021/07/23	2	75.30	4	74.23	73.70	-2	23,536	-0.01%
2021/07/22	12	75.57	11	75.98	75.60	1	23,612	0.00%
2021/07/21	13	75.06	9	74.37	74.00	4	23,653	0.02%
2021/07/20	0	0.00	7	74.47	74.90	-7	23,966	-0.03%
2021/07/19	9	76.77	13	75.77	75.50	-4	24,015	-0.02%
2021/07/16	6	76.55	8	77.14	77.40	-2	23,986	-0.01%
2021/07/15	20	77.55	10	79.08	77.90	10	23,945	0.04%
2021/07/14	15	80.64	16	79.29	80.10	-1	23,673	0.00%
2021/07/13	40	80.19	24	81.42	79.50	16	23,558	0.07%
2021/07/12	24	79.25	20	80.32	80.00	4	23,234	0.02%
2021/07/09	11	78.45	6	77.22	77.10	5	22,821	0.02%
2021/07/08	11	76.76	14	76.55	77.90	-3	22,565	-0.01%
2021/07/07	30	73.68	20.4	72.49	71.50	9.6	22,038	0.04%
2021/07/06	1	70.00	6	69.92	70.50	-5	21,536	-0.02%
2021/07/05	22	68.88	23	69.26	69.00	-1	21,469	0.00%
2021/07/02	7	67.06	5	66.90	67.30	2	21,371	0.01%
2021/07/01	8	67.05	15	66.61	66.90	-7	21,323	-0.03%
2021/06/30	14.2	67.77	0	0.00	66.90	14.2	21,245	0.07%
2021/06/29	6	66.93	35	67.92	68.60	-29	21,157	-0.14%
2021/06/28	16	68.46	16	68.51	68.50	0	20,979	0.00%
2021/06/25	48	69.33	74	69.75	67.50	-26	20,524	-0.13%
2021/06/24	71.2	66.04	30.2	66.03	66.60	41	19,750	0.21%
2021/06/23	7	65.87	26	66.72	67.30	-19	18,688	-0.10%
2021/06/22	45.2	64.07	26	62.99	61.20	19.2	18,167	0.11%
2021/06/21	19	61.11	21	60.61	62.20	-2	17,304	-0.01%
2021/06/18	13	60.34	5	59.98	58.20	8	16,717	0.05%
2021/06/17	2	59.30	1	58.90	59.30	1	16,341	0.01%
2021/06/16	2	59.15	7	59.01	58.90	-5	16,350	-0.03%
2021/06/15	1	60.00	4	59.55	59.60	-3	16,266	-0.02%
2021/06/11	11	58.89	6	60.33	58.70	5	16,170	0.03%
2021/06/10	36	60.26	50	60.18	61.50	-14	15,582	-0.09%
2021/06/09	2	58.45	9	57.76	57.00	-7	14,780	-0.05%
2021/06/08	3	57.73	5	57.74	58.00	-2	14,714	-0.01%
2021/06/07	3	56.20	9	56.43	57.10	-6	14,632	-0.04%
2021/06/04	22	57.65	18	57.66	55.60	4	14,561	0.03%
2021/06/03	10	57.44	6	57.32	57.60	4	14,382	0.03%
2021/06/02	8	56.90	8	57.18	57.40	0	15,129	0.00%
2021/06/01	21	56.65	23	56.91	57.10	-2	15,199	-0.01%
2021/05/31	2	54.35	10	55.16	55.20	-8	15,227	-0.05%
2021/05/28	6	52.67	7	53.03	53.10	-1	15,469	-0.01%
2021/05/27	6	51.93	1	51.80	52.50	5	15,987	0.03%
2021/05/26	22	53.33	27	53.41	53.10	-5	16,018	-0.03%
2021/05/25	3	54.53	8	53.90	53.70	-5	16,292	-0.03%
2021/05/24	4	51.73	3	51.93	52.40	1	16,165	0.01%
2021/05/21	2	52.15	2	51.35	51.00	0	16,101	0.00%
2021/05/20	2	50.13	4	49.85	49.15	-2	16,063	-0.01%
2021/05/19	7	50.73	1	50.70	50.80	6	16,355	0.04%
2021/05/18	36	49.20	47	50.51	50.50	-11	16,269	-0.07%
2021/05/17	4	47.59	10	47.10	48.25	-6	16,002	-0.04%
2021/05/14	7	45.66	0.4	45.40	45.90	6.6	15,709	0.04%
2021/05/13	1.4	44.39	3	42.67	43.85	-1.6	15,454	-0.01%
2021/05/12	0	0.00	1	43.75	41.85	-1	15,261	-0.01%
2021/05/11	13	46.26	5	45.95	46.50	8	15,083	0.05%
2021/05/10	10	50.34	5	50.14	51.00	5	14,954	0.03%
2021/05/07	5	49.24	2	49.95	50.00	3	15,094	0.02%
2021/05/06	2	49.05	1	49.30	48.60	1	15,325	0.01%
2021/05/04	9	50.27	2	49.90	48.60	7	15,717	0.04%
2021/05/03	5	53.34	0	0.00	52.40	5	15,715	0.03%
2021/04/29	3	54.93	8	54.78	54.90	-5	15,787	-0.03%
2021/04/28	14	54.59	6	54.70	54.40	8	15,954	0.05%
2021/04/27	6	55.43	4	55.85	55.20	2	16,104	0.01%
2021/04/26	10	57.53	13	57.80	57.60	-3	16,107	-0.02%
2021/04/23	8	56.40	11.5	56.51	56.80	-3.5	16,313	-0.02%
2021/04/22	4	55.05	0	0.00	54.50	4	17,306	0.02%
2021/04/21	9	56.22	16	56.29	55.80	-7	18,548	-0.04%
2021/04/20	2	55.60	7	55.20	55.60	-5	18,986	-0.03%
2021/04/19	1	54.00	4	55.00	55.00	-3	19,073	-0.02%
2021/04/16	21	54.67	28	54.24	54.50	-7	19,226	-0.04%
2021/04/15	0	0.00	4	52.68	53.30	-4	19,540	-0.02%
2021/04/14	17	51.81	31	51.77	52.10	-14	20,165	-0.07%
2021/04/13	5	54.22	0	0.00	53.30	5	20,424	0.02%
2021/04/12	14	55.24	0	0.00	55.10	14	20,580	0.07%
2021/04/09	7	55.69	2	55.90	55.60	5	20,790	0.02%
2021/04/08	3	56.17	11	56.29	56.30	-8	20,714	-0.04%
2021/04/07	0	0.00	1	55.00	55.20	-1	20,671	0.00%
2021/04/06	0	0.00	4	54.78	55.00	-4	20,774	-0.02%
2021/04/01	5	56.06	10	56.31	55.10	-5	20,871	-0.02%
2021/03/31	3	56.00	11	55.88	56.20	-8	20,914	-0.04%
2021/03/30	0	0.00	1	55.00	55.20	-1	20,906	0.00%
2021/03/29	5	54.80	6	55.00	54.70	-1	21,165	0.00%
2021/03/26	2	54.85	5	55.24	55.00	-3	21,781	-0.01%
2021/03/25	7	55.23	8	55.13	54.90	-1	22,481	0.00%
2021/03/24	6	55.28	4	55.08	55.80	2	23,017	0.01%
2021/03/23	8	55.76	1	56.00	55.20	7	24,177	0.03%
2021/03/22	5	54.50	1	54.00	54.50	4	25,564	0.02%
2021/03/19	8	54.85	7	54.67	54.90	1	26,379	0.00%
2021/03/18	9	55.29	3	55.27	55.40	6	26,682	0.02%
2021/03/17	4	55.03	2	55.15	55.20	2	26,843	0.01%
2021/03/16	13	56.22	1	57.10	56.00	12	26,959	0.04%
2021/03/15	0	0.00	11	56.84	56.60	-11	27,473	-0.04%
2021/03/12	13	57.54	14.2	57.38	56.80	-1.2	28,315	0.00%
2021/03/11	6.2	56.12	9	56.19	57.20	-2.8	28,314	-0.01%
2021/03/10	12	56.68	11	56.58	55.80	1	28,369	0.00%
2021/03/09	22	56.98	6	56.90	56.10	16	28,478	0.06%
2021/03/08	15	58.71	26	58.52	58.50	-11	28,130	-0.04%
2021/03/05	18	55.53	26	56.16	57.40	-8	27,418	-0.03%
2021/03/04	56	56.73	45	57.12	55.20	11	27,432	0.04%
2021/03/03	28	55.56	13	55.75	56.00	15	27,244	0.06%
2021/03/02	9	56.70	25	56.45	56.90	-16	27,361	-0.06%
2021/02/26	3	54.63	0	0.00	54.20	3	27,598	0.01%
2021/02/25	13	56.24	16	55.85	55.90	-3	28,817	-0.01%
2021/02/24	14	56.14	13	55.34	56.20	1	28,672	0.00%
2021/02/23	1	54.70	1	54.50	54.60	0	28,567	0.00%
2021/02/22	6	55.50	12	55.53	55.30	-6	29,133	-0.02%
2021/02/19	2	56.15	8	55.66	55.20	-6	29,472	-0.02%
2021/02/18	7	54.43	4	54.68	54.70	3	29,370	0.01%
2021/02/17	25	55.12	22	55.30	55.10	3	29,266	0.01%
2021/02/05	2	52.60	0	0.00	52.40	2	29,022	0.01%
2021/02/04	3	52.30	6	52.17	52.60	-3	29,098	-0.01%
2021/02/03	2	51.85	0	0.00	51.80	2	29,153	0.01%
2021/02/02	95	51.88	97	52.08	52.30	-2	29,241	-0.01%
2021/02/01	5	52.18	8.5	51.70	51.70	-3.5	29,392	-0.01%
2021/01/29	8	54.73	7.5	53.33	52.10	0.5	29,399	0.00%
2021/01/28	7	54.43	6	54.40	54.00	1	29,365	0.00%
2021/01/27	29	54.51	21	54.58	54.30	8	29,304	0.03%
2021/01/26	4	53.05	4	52.68	52.60	0	29,082	0.00%
2021/01/25	5	51.98	3	52.17	52.10	2	29,081	0.01%
2021/01/22	5	52.44	4	52.25	53.30	1	29,043	0.00%
2021/01/21	7	52.49	9	52.20	51.90	-2	29,111	-0.01%
2021/01/20	10	52.39	9	53.11	51.80	1	29,221	0.00%
2021/01/19	10	55.16	5	55.54	54.90	5	29,169	0.02%
2021/01/18	52	57.47	43	57.75	56.00	9	29,279	0.03%
2021/01/15	85	59.19	91	59.77	57.20	-6	28,862	-0.02%
2021/01/14	32	58.69	46	58.15	58.60	-14	28,001	-0.05%
2021/01/13	16	54.63	34.5	54.75	55.80	-18.5	27,286	-0.07%
2021/01/12	3	51.87	2	51.80	51.90	1	27,793	0.00%
2021/01/11	13	51.43	7	51.43	51.30	6	29,346	0.02%
2021/01/08	21	54.61	45	55.34	52.80	-24	29,446	-0.08%
2021/01/07	29	55.54	39	55.65	54.80	-10	29,322	-0.03%
2021/01/06	30	53.77	31	53.74	54.40	-1	28,939	0.00%
2021/01/05	91	52.64	97	52.87	52.90	-6	28,551	-0.02%
2021/01/04	17	51.90	11	51.55	51.90	6	28,438	0.02%
2020/12/31	7	50.47	8	50.99	50.50	-1	28,400	0.00%
2020/12/30	12	51.15	0	0.00	50.90	12	28,752	0.04%
2020/12/29	2	50.00	1	50.50	50.30	1	28,854	0.00%
2020/12/28	14	50.58	5	50.96	50.60	9	28,837	0.03%
2020/12/25	14	51.14	22	51.22	50.90	-8	28,916	-0.03%
2020/12/24	14.5	51.86	11	51.67	51.80	3.5	29,015	0.01%
2020/12/23	22	51.82	7	52.31	51.70	15	29,190	0.05%
2020/12/22	28	54.35	43	54.52	51.50	-15	29,768	-0.05%
2020/12/21	16	57.27	14	57.41	56.70	2	29,556	0.01%
2020/12/18	20	56.03	22	56.24	56.20	-2	29,020	-0.01%
2020/12/17	62	56.35	61	56.24	55.30	1	28,672	0.00%
2020/12/16	27	54.56	50.5	54.68	56.30	-23.5	27,633	-0.09%
2020/12/15	19	52.85	26	53.57	51.70	-7	26,277	-0.03%
2020/12/14	6	52.13	10	52.66	52.30	-4	25,856	-0.02%
2020/12/11	13	50.86	10	50.23	51.30	3	25,771	0.01%
2020/12/10	5	51.30	8	51.69	50.30	-3	25,930	-0.01%
2020/12/09	21	52.74	16	53.06	52.00	5	25,920	0.02%
2020/12/08	27	51.85	39	52.31	52.20	-12	25,644	-0.05%
2020/12/07	6	50.15	3	50.27	50.10	3	25,214	0.01%
2020/12/04	10	50.20	10	50.80	49.50	0	25,529	0.00%
2020/12/03	4	49.55	5	49.96	50.80	-1	25,769	0.00%
2020/12/02	1	49.95	3	49.80	49.75	-2	26,120	-0.01%
2020/12/01	11	50.62	4	51.23	50.50	7	26,385	0.03%
2020/11/30	23	51.97	20	51.91	51.60	3	26,717	0.01%
2020/11/27	10	51.56	5	51.46	51.80	5	27,004	0.02%
2020/11/26	33	50.97	29	50.69	50.50	4	27,466	0.01%
2020/11/25	39	52.16	30	51.80	50.20	9	27,248	0.03%
2020/11/24	60	51.22	72	51.28	51.30	-12	27,467	-0.04%
2020/11/23	8.5	48.68	9	49.00	48.50	-0.5	27,037	0.00%
2020/11/20	8	48.13	16	48.11	47.95	-8	27,737	-0.03%
2020/11/19	18	47.91	24	48.49	47.60	-6	28,676	-0.02%
2020/11/18	27	46.49	19	46.75	47.45	8	30,627	0.03%
2020/11/17	55	45.60	41	45.63	45.45	14	31,153	0.04%
2020/11/16	2	44.15	0	0.00	44.35	2	32,848	0.01%
2020/11/12	4	44.08	2	44.50	44.45	2	35,252	0.01%
2020/11/11	1	43.70	1	43.60	43.65	0	36,177	0.00%
2020/11/10	18	45.09	8	44.39	44.00	10	38,066	0.03%
2020/11/09	5	44.45	25	44.48	44.90	-20	41,214	-0.05%
2020/11/06	1	44.55	19	44.60	44.30	-18	42,827	-0.04%
2020/11/05	23	44.69	6	45.18	44.40	17	43,410	0.04%
2020/11/04	8	45.18	5	45.23	45.15	3	44,703	0.01%
2020/11/03	13	44.38	15	44.44	44.85	-2	45,064	0.00%
2020/11/02	4	43.09	1	43.05	43.20	3	45,504	0.01%
2020/10/30	7	44.62	3	44.32	43.95	4	46,417	0.01%
2020/10/29	8	44.11	4	44.33	44.95	4	46,758	0.01%
2020/10/28	9	44.63	2	44.80	44.55	7	46,990	0.01%
2020/10/27	7	45.73	9	46.02	45.80	-2	47,118	0.00%
2020/10/26	18	46.84	16	46.38	46.10	2	47,493	0.00%
2020/10/23	3	47.85	2	47.70	47.60	1	48,034	0.00%
2020/10/22	11	48.75	10.5	48.60	48.05	0.5	48,619	0.00%
2020/10/21	33	49.60	21	49.43	48.95	12	49,101	0.02%
2020/10/20	58	50.60	31	50.60	51.20	27	49,549	0.05%
2020/10/19	52	49.98	64	50.19	50.90	-12	49,388	-0.02%
2020/10/16	6.5	46.80	33	46.86	46.35	-26.5	48,913	-0.05%
2020/10/15	10	46.13	0	0.00	45.95	10	49,896	0.02%
2020/10/14	2	46.00	5	47.00	47.35	-3	51,513	-0.01%
2020/10/13	5	45.46	5	45.46	45.40	0	53,410	0.00%
2020/10/12	1	45.95	0	0.00	45.40	1	54,813	0.00%
2020/10/08	8	46.26	9	46.35	46.20	-1	56,601	0.00%
2020/10/07	17	45.91	9	45.96	45.85	8	57,105	0.01%
2020/10/06	3	46.45	4	46.44	46.55	-1	58,423	0.00%
2020/10/05	6	44.98	6	45.10	45.35	0	58,930	0.00%
2020/09/30	14	44.46	3	44.65	44.60	11	59,080	0.02%
2020/09/29	2	45.10	2	45.30	45.35	0	59,132	0.00%
2020/09/28	4	44.90	13	44.53	44.50	-9	59,409	-0.02%
2020/09/25	23	44.24	6	44.63	43.95	17	60,014	0.03%
2020/09/24	16	47.02	14	46.99	47.00	2	60,188	0.00%
2020/09/23	70	46.91	71	46.30	46.30	-1	59,961	0.00%
2020/09/22	3	47.25	20	47.42	47.30	-17	60,325	-0.03%
2020/09/21	15	48.66	13	49.02	48.20	2	61,168	0.00%
2020/09/18	6	49.00	14	48.97	49.40	-8	61,286	-0.01%
2020/09/17	17	48.64	16	48.58	48.50	1	61,454	0.00%
2020/09/16	26	49.74	31	49.66	49.25	-5	61,484	-0.01%
2020/09/15	14	49.91	11	50.20	49.15	3	61,668	0.00%
2020/09/14	5	50.01	5	49.85	49.60	0	61,621	0.00%
2020/09/11	46	49.62	47	48.91	48.85	-1	62,002	0.00%
2020/09/10	93	50.42	92	49.73	49.70	1	63,001	0.00%
2020/09/09	30	50.55	31	51.20	50.70	-1	63,631	0.00%
2020/09/08	4	51.70	13	51.05	50.60	-9	63,687	-0.01%
2020/09/07	36	53.06	22	53.61	51.80	14	63,840	0.02%
2020/09/04	15	52.77	18	53.18	54.80	-3	63,910	0.00%
2020/09/03	19	54.87	20	54.75	53.90	-1	64,048	0.00%
2020/09/02	7	53.49	4	53.55	53.80	3	64,353	0.00%
2020/09/01	18	52.46	22	52.46	53.10	-4	64,129	-0.01%
2020/08/31	29	51.85	28	52.01	51.40	1	63,696	0.00%
2020/08/28	77	52.58	67	52.16	51.80	10	63,696	0.02%
2020/08/27	13	54.45	30	54.54	55.10	-17	63,450	-0.03%
2020/08/26	109	55.15	93	54.45	53.90	16	63,286	0.03%	大買/
2020/08/25	29	54.79	35	54.78	54.00	-6	62,944	-0.01%
2020/08/24	187	58.49	197	57.94	55.20	-10	62,792	-0.02%	大買/大賣/
2020/08/21	22	56.27	29	56.86	57.40	-7	61,011	-0.01%
2020/08/20	114	54.40	126	53.51	52.20	-12	62,227	-0.02%	大買/大賣/
2020/08/19	41	56.58	49	56.72	56.60	-8	61,656	-0.01%
2020/08/18	64	55.15	67	54.70	56.20	-3	61,108	0.00%
2020/08/17	22	53.64	28	53.34	53.10	-6	60,793	-0.01%
2020/08/14	99	51.88	116	52.01	53.10	-17	60,487	-0.03%	大賣/
2020/08/13	83	50.93	71	50.14	52.20	12	58,936	0.02%
2020/08/12	28	47.04	37	46.49	48.20	-9	56,215	-0.02%
2020/08/11	12	43.79	43	44.00	43.85	-31	55,202	-0.06%
2020/08/10	56	44.48	70.1	44.53	43.60	-14.1	55,347	-0.03%
2020/08/07	28	42.48	46	42.21	42.10	-18	54,708	-0.03%
2020/08/06	30	41.77	26	41.80	41.40	4	55,555	0.01%
2020/08/05	46	42.34	58	42.00	42.70	-12	55,729	-0.02%
2020/08/04	29.1	40.69	14	40.75	40.35	15.1	55,561	0.03%
2020/08/03	26	40.40	34	40.85	41.20	-8	55,548	-0.01%
2020/07/31	41	40.40	33	40.40	40.30	8	55,641	0.01%
2020/07/30	30.1	40.54	41	40.97	40.80	-10.9	56,159	-0.02%
2020/07/29	153	41.44	118	40.80	40.55	35	56,588	0.06%	大買/大賣/
2020/07/28	95	42.18	105	42.52	42.50	-10	56,594	-0.02%	大賣/
2020/07/27	46	42.68	88	42.98	42.15	-42	56,788	-0.07%
2020/07/24	132	42.08	90	42.34	41.55	42	56,984	0.07%	大買/
2020/07/23	48	43.45	37	43.50	43.75	11	57,673	0.02%
2020/07/22	46	42.38	57	42.56	42.30	-11	58,198	-0.02%
2020/07/21	94	41.95	77	42.31	41.80	17	57,408	0.03%
2020/07/20	88	40.19	89	40.06	41.90	-1	57,098	0.00%
2020/07/17	46	38.93	106	39.15	38.10	-60	56,222	-0.11%	大賣/
2020/07/16	37	37.82	31	37.72	38.80	6	54,977	0.01%
2020/07/15	36	36.87	62	37.14	36.55	-26	54,307	-0.05%
2020/07/14	50	35.80	31	36.00	35.65	19	54,106	0.04%
2020/07/13	76	36.09	84.1	36.15	36.50	-8.1	54,451	-0.01%
2020/07/10	34	33.20	20	33.62	33.90	14	54,216	0.03%
2020/07/09	11	34.06	14	34.24	33.65	-3	54,678	-0.01%
2020/07/08	4	33.78	8	34.03	34.20	-4	55,282	-0.01%
2020/07/07	26.1	33.98	6	34.11	33.70	20.1	55,943	0.04%
2020/07/06	32	35.42	94	35.50	35.15	-62	56,323	-0.11%
2020/07/03	93	34.40	69	34.43	34.50	24	56,313	0.04%
2020/07/02	65.1	33.44	53	33.29	33.20	12.1	55,775	0.02%
2020/07/01	71	33.81	70	33.89	33.40	1	56,138	0.00%
2020/06/30	35	33.81	66	33.87	33.60	-31	57,055	-0.05%
2020/06/29	14	32.09	42	32.23	32.10	-28	57,793	-0.05%
2020/06/24	28	31.76	17	31.75	32.00	11	59,076	0.02%
2020/06/23	17	31.58	8	31.73	31.65	9	60,318	0.01%
2020/06/22	34	32.62	12	32.33	32.05	22	60,822	0.04%
2020/06/19	5	33.24	14	33.24	33.30	-9	61,315	-0.01%
2020/06/18	19	32.97	18	33.11	33.15	1	61,646	0.00%
2020/06/17	81	33.94	59	33.68	33.20	22	61,513	0.04%
2020/06/16	32	33.05	69	33.65	34.25	-37	61,513	-0.06%
2020/06/15	68	31.72	31	31.31	31.15	37	61,691	0.06%
2020/06/12	21	32.58	19	32.68	32.45	2	63,144	0.00%
2020/06/11	56	33.33	25	33.52	33.75	31	64,561	0.05%
2020/06/10	60	33.23	35	33.22	33.10	25	65,914	0.04%
2020/06/09	38	34.55	38	34.72	33.90	0	67,752	0.00%
2020/06/08	48	34.51	17	34.26	33.95	31	68,454	0.05%
2020/06/05	16	35.13	20	35.34	35.00	-4	70,044	-0.01%
2020/06/04	82	35.61	88	35.53	35.00	-6	71,378	-0.01%
2020/06/03	71	35.15	43	35.27	35.25	28	72,543	0.04%
2020/06/02	40	37.01	7	36.69	36.10	33	73,155	0.05%
2020/06/01	24	37.41	20	37.59	37.80	4	73,512	0.01%
2020/05/29	27	37.07	17	37.34	37.25	10	74,101	0.01%
2020/05/28	29	37.72	37	37.20	37.00	-8	74,253	-0.01%
2020/05/27	122	38.00	89	37.90	36.90	33	73,667	0.04%	大買/
2020/05/26	17	35.33	24	35.02	36.45	-7	71,644	-0.01%
2020/05/25	19	32.59	8	32.81	33.15	11	70,485	0.02%
2020/05/22	29	33.87	29	33.98	33.35	0	69,924	0.00%
2020/05/21	41	33.59	52	33.69	33.65	-11	69,183	-0.02%
2020/05/20	4	33.28	25	32.77	32.70	-21	68,662	-0.03%
2020/05/19	32	33.16	124	33.35	33.50	-92	68,360	-0.13%	大賣/
2020/05/18	28	33.04	23	32.65	32.30	5	67,883	0.01%
2020/05/15	12	33.13	30	33.63	34.10	-18	67,270	-0.03%
2020/05/14	36	33.61	41	33.61	32.55	-5	66,571	-0.01%
2020/05/13	101	34.36	61	34.12	33.60	40	66,131	0.06%	大買/
2020/05/12	9	33.92	18	34.12	34.50	-9	65,016	-0.01%
2020/05/11	41	33.94	48	34.31	33.25	-7	64,952	-0.01%
2020/05/08	41	33.30	62	33.27	33.20	-21	64,286	-0.03%
2020/05/07	19	32.89	21	32.89	33.50	-2	64,040	0.00%
2020/05/06	123	32.97	88	32.19	32.15	35	63,725	0.05%	大買/
2020/05/05	99	33.96	100	33.77	33.00	-1	63,131	0.00%
2020/05/04	22	32.84	40	33.07	34.05	-18	62,617	-0.03%
2020/04/30	60	32.79	67	33.06	33.05	-7	62,094	-0.01%
2020/04/29	55	32.19	42	32.22	32.10	13	61,518	0.02%
2020/04/28	225	32.20	89	31.87	31.25	136	60,935	0.22%	大買/鉅額交易
2020/04/27	77	29.41	124	29.73	31.50	-47	59,408	-0.08%	大賣/
2020/04/24	4	28.50	4	28.46	28.65	0	58,034	0.00%
2020/04/23	109	28.31	102	28.18	28.50	7	57,913	0.01%	大買/大賣/
2020/04/22	124	27.91	213	27.72	28.35	-89	57,177	-0.16%	大買/大賣/
2020/04/21	59	27.46	51	27.22	27.05	8	56,362	0.01%
2020/04/20	36	28.00	44	27.92	27.70	-8	55,798	-0.01%
2020/04/17	168	28.26	139	27.96	27.80	29	55,711	0.05%	大買/大賣/
2020/04/16	122	28.33	89	27.95	28.60	33	54,579	0.06%	大買/
2020/04/15	127	28.07	122	27.92	27.80	5	54,265	0.01%	大買/大賣/
2020/04/14	57	27.92	61	28.06	28.75	-4	53,103	-0.01%
2020/04/13	119	26.91	143	26.78	26.80	-24	52,502	-0.05%	大買/大賣/
2020/04/10	31	26.58	34	26.47	26.40	-3	52,164	-0.01%
2020/04/09	63	26.18	61.7	26.18	25.35	1.3	51,436	0.00%
2020/04/08	75	27.02	93	26.83	26.50	-18	50,729	-0.04%
2020/04/07	15	28.53	23	28.63	28.35	-8	49,950	-0.02%
2020/04/06	93	26.64	86	26.80	26.90	7	50,020	0.01%
2020/04/01	89	24.53	107	24.60	25.15	-18	49,877	-0.04%	大賣/
2020/03/31	276	24.71	176	24.70	24.25	100	48,514	0.21%	大買/大賣/
2020/03/30	192	23.08	172	22.98	23.60	20	46,687	0.04%	大買/大賣/
2020/03/27	170	22.37	182	22.36	23.10	-12	45,112	-0.03%	大買/大賣/
2020/03/26	123	20.68	119	20.56	21.00	4	43,532	0.01%	大買/大賣/
2020/03/25	90	19.94	131	20.03	20.20	-41	42,629	-0.10%	大賣/
2020/03/24	71	18.58	71	18.63	18.85	0	41,664	0.00%
2020/03/23	112	17.12	93	17.36	17.75	19	41,110	0.05%	大買/
2020/03/20	173	18.22	175	18.24	18.00	-2	40,715	0.00%	大買/大賣/
2020/03/19	205	17.85	186	18.33	17.20	19	39,451	0.05%	大買/大賣/
2020/03/18	244	19.70	193	19.62	19.10	51	38,401	0.13%	大買/大賣/
2020/03/17	256	20.73	256	20.56	20.05	0	36,538	0.00%	大買/大賣/
2020/03/16	237	21.01	203	20.98	19.80	34	34,930	0.10%	大買/大賣/
2020/03/13	86	19.82	124	19.59	21.85	-38	33,077	-0.11%	大賣/
2020/03/12	75	21.34	71	21.06	19.90	4	30,903	0.01%
2020/03/11	105	21.63	94	21.94	22.10	11	29,944	0.04%	大買/
2020/03/10	68	19.77	91	19.94	20.50	-23	27,942	-0.08%
2020/03/09	117	20.21	169	19.78	18.65	-52	26,321	-0.20%	大買/大賣/
2020/03/06	63	19.05	151.2	19.22	20.10	-88.2	24,818	-0.36%	大賣/
2020/03/05	14	18.25	68	18.37	18.50	-54	23,647	-0.23%
2020/03/04	43	17.08	45	17.47	17.75	-2	22,811	-0.01%
2020/03/03	23	16.48	65	16.94	17.05	-42	21,797	-0.19%
2020/03/02	7	14.59	15	15.21	15.50	-8	21,006	-0.04%
2020/02/27	15	15.24	6	15.20	14.80	9	21,197	0.04%
2020/02/26	14	15.80	5	15.68	15.45	9	21,767	0.04%
2020/02/25	6	15.62	9	15.85	15.95	-3	22,681	-0.01%
2020/02/24	8	15.70	4	15.84	15.65	4	23,338	0.02%
2020/02/21	4	16.16	258	15.90	16.10	-254	23,798	-1.07%	大賣/鉅額交易
2020/02/20	252	15.93	0	0.00	15.85	252	24,220	1.04%	大買/鉅額交易
2020/02/19	2	15.73	9	15.77	15.70	-7	24,387	-0.03%
2020/02/18	9	15.45	0	0.00	15.70	9	24,726	0.04%
2020/02/17	6	15.55	1	15.60	15.55	5	24,570	0.02%
2020/02/14	3	15.80	18	15.68	15.75	-15	24,439	-0.06%
2020/02/13	45	15.47	1	15.35	15.25	44	24,131	0.18%
2020/02/12	16	15.52	33	15.38	15.50	-17	23,954	-0.07%
2020/02/11	8	14.40	8	14.70	14.85	0	23,255	0.00%
2020/02/10	14	13.71	14	14.06	14.40	0	23,187	0.00%
2020/02/07	10	14.45	9	14.39	14.30	1	23,024	0.00%
2020/02/06	8	14.94	4	14.90	14.95	4	22,816	0.02%
2020/02/05	18	14.67	0	0.00	14.40	18	22,607	0.08%
2020/02/04	16	14.90	2	14.98	15.00	14	22,350	0.06%
2020/02/03	6	14.25	4	14.35	14.35	2	23,078	0.01%
2020/01/31	3	15.32	6	15.04	15.30	-3	22,970	-0.01%
2020/01/30	11	16.58	7	16.30	16.20	4	22,697	0.02%
2020/01/20	5	17.98	5	17.97	18.00	0	22,672	0.00%
2020/01/17	37	17.58	46	17.73	18.00	-9	22,658	-0.04%
2020/01/16	39	17.81	2	17.73	17.70	37	22,405	0.17%
2020/01/15	4	18.13	4	18.24	18.10	0	22,242	0.00%
2020/01/14	20	18.24	19	18.22	18.40	1	22,156	0.00%
2020/01/13	37	18.03	25	18.13	17.85	12	21,854	0.05%
2020/01/10	23	17.80	11	17.93	17.80	12	21,099	0.06%
2020/01/09	15	17.76	10	17.89	18.30	5	20,514	0.02%
2020/01/08	1	16.95	0	0.00	17.15	1	19,878	0.01%
2020/01/07	3	17.05	2	16.90	17.05	1	19,780	0.01%
2020/01/06	6	17.36	7	17.33	17.40	-1	19,344	-0.01%
2020/01/03	7	17.02	10	17.00	16.85	-3	18,782	-0.02%
2020/01/02	2	16.90	7	16.95	16.85	-5	18,502	-0.03%
2019/12/31	2	16.85	5	16.68	16.65	-3	18,242	-0.02%
2019/12/30	11	17.17	25	17.22	16.80	-14	18,122	-0.08%
2019/12/27	3	16.63	4	16.69	16.75	-1	17,507	-0.01%
2019/12/26	1	15.85	1	16.10	16.20	0	17,016	0.00%
2019/12/25	0	0.00	6	15.65	15.80	-6	16,928	-0.04%
2019/12/24	1	15.45	1	15.55	15.60	0	17,015	0.00%
2019/12/23	9	15.41	0	0.00	15.30	9	17,047	0.05%
2019/12/19	6	15.73	3	15.80	15.80	3	17,045	0.02%
2019/12/18	0.1	15.70	4	15.70	15.75	-3.9	17,159	-0.02%
2019/12/17	6	16.33	5	16.42	16.25	1	17,121	0.01%
2019/12/16	20	16.21	5	16.25	16.25	15	17,244	0.09%
2019/12/13	5	15.90	0	0.00	15.95	5	17,293	0.03%
2019/12/12	3	16.50	0	0.00	16.30	3	17,347	0.02%
2019/12/11	100	16.75	100	16.50	16.50	0	17,921	0.00%
2019/12/10	9	16.35	0	0.00	16.55	9	17,896	0.05%
2019/12/09	0	0.00	8	16.36	16.30	-8	18,240	-0.04%
2019/12/06	4	16.35	7	16.30	16.35	-3	18,132	-0.02%
2019/12/04	4	15.63	0	0.00	15.55	4	18,063	0.02%
2019/12/03	0	0.00	7	15.40	15.70	-7	18,789	-0.04%
2019/12/02	5	15.14	16	15.00	15.50	-11	19,620	-0.06%
2019/11/29	6	15.67	13	15.74	15.50	-7	19,782	-0.04%
2019/11/28	4	15.69	7	15.74	15.60	-3	20,209	-0.01%
2019/11/27	9	15.97	1	16.00	16.10	8	20,992	0.04%
2019/11/26	10	16.10	22	16.32	16.15	-12	21,042	-0.06%
2019/11/25	18	16.86	28	16.37	16.25	-10	20,617	-0.05%
2019/11/22	14	16.50	43	16.27	16.15	-29	19,834	-0.15%
2019/11/21	5	16.55	12	16.15	16.55	-7	18,704	-0.04%
2019/11/20	38	15.80	45	15.88	15.70	-7	17,910	-0.04%
2019/11/19	20	15.46	36	15.63	15.40	-16	17,547	-0.09%
2019/11/18	8	15.10	10	15.16	15.15	-2	16,976	-0.01%
2019/11/15	7	14.95	9	14.78	14.90	-2	16,709	-0.01%
2019/11/14	1	14.00	1	14.15	14.00	0	16,338	0.00%
2019/11/13	1	13.95	3	14.00	14.00	-2	16,424	-0.01%
2019/11/12	0	0.00	1	14.00	14.05	-1	16,615	-0.01%
2019/11/11	4	13.70	0	0.00	13.60	4	16,621	0.02%
2019/11/08	3	14.12	0	0.00	14.15	3	16,570	0.02%
2019/11/07	0	0.00	5	14.45	14.15	-5	16,592	-0.03%
2019/11/06	7	14.56	2	14.58	14.45	5	16,521	0.03%
2019/11/05	0	0.00	2	14.75	14.70	-2	16,498	-0.01%
2019/11/04	12	14.82	5	14.73	14.60	7	16,542	0.04%
2019/11/01	5	15.19	0	0.00	14.90	5	16,438	0.03%
2019/10/31	15	15.56	4	15.75	15.35	11	16,321	0.07%
2019/10/30	0	0.00	6	14.90	15.00	-6	15,333	-0.04%
2019/10/29	3	14.50	0	0.00	14.45	3	15,140	0.02%
2019/10/28	26	14.95	0	0.00	14.90	26	15,233	0.17%
2019/10/24	7	14.77	0	0.00	14.75	7	15,525	0.05%
2019/10/23	0	0.00	2	14.65	14.70	-2	15,859	-0.01%
2019/10/22	2	14.90	6	14.80	14.55	-4	15,876	-0.03%
2019/10/21	0	0.00	1	14.70	14.75	-1	15,823	-0.01%
2019/10/18	0	0.00	3	14.55	14.55	-3	15,857	-0.02%
2019/10/16	2	14.50	3	14.30	14.40	-1	16,089	-0.01%
2019/10/15	3	14.70	8	14.60	14.70	-5	16,377	-0.03%
2019/10/14	13	14.12	31	14.01	14.25	-18	16,316	-0.11%
2019/10/08	20	13.93	0	0.00	13.75	20	16,613	0.12%
2019/10/03	0	0.00	15	14.00	14.10	-15	16,608	-0.09%
2019/10/01	2	14.10	3	14.08	14.20	-1	16,643	-0.01%
2019/09/27	0	0.00	9	13.78	13.80	-9	16,560	-0.05%
2019/09/26	3	14.28	1	14.40	14.20	2	16,446	0.01%
2019/09/25	1	14.35	0	0.00	14.35	1	16,418	0.01%
2019/09/24	0	0.00	4	14.68	14.55	-4	16,485	-0.02%
2019/09/23	1	14.80	0	0.00	14.80	1	16,398	0.01%
2019/09/19	0	0.00	2	14.55	14.50	-2	16,310	-0.01%
2019/09/18	22	14.88	0	0.00	14.85	22	16,202	0.14%
2019/09/17	24	14.95	4	14.91	15.00	20	16,088	0.12%
2019/09/16	34	15.30	9	15.32	15.10	25	15,838	0.16%
2019/09/12	9	15.06	7	14.91	15.05	2	15,112	0.01%
2019/09/11	2	14.90	7	14.99	15.20	-5	14,883	-0.03%
2019/09/10	2	14.55	3	14.50	14.55	-1	14,308	-0.01%
2019/09/09	1	14.55	5	14.49	14.55	-4	14,145	-0.03%
2019/09/06	7	14.34	26	14.51	14.55	-19	13,956	-0.14%
2019/09/05	17	14.77	10	14.85	14.75	7	13,659	0.05%
2019/09/04	13	15.07	38	14.96	15.10	-25	13,004	-0.19%
2019/09/03	2	14.40	0	0.00	14.45	2	12,321	0.02%
2019/09/02	76	14.46	51	14.50	14.80	25	11,884	0.21%
2019/08/30	60	14.12	66	14.43	14.45	-6	11,134	-0.05%
2019/08/29	5.4	13.42	9	13.19	13.45	-3.6	10,088	-0.04%
2019/08/28	0	0.00	8	12.93	12.90	-8	9,654	-0.08%
2019/08/27	1	12.90	1	12.85	12.85	0	9,632	0.00%
2019/08/26	1	12.70	15	12.70	12.75	-14	9,601	-0.15%
2019/08/23	5	13.24	0	0.00	13.15	5	9,533	0.05%
2019/08/22	1	13.30	8	13.33	13.50	-7	9,474	-0.07%
2019/08/20	3	12.88	1	12.80	12.70	2	9,035	0.02%
2019/08/19	7	12.94	0	0.00	12.80	7	9,010	0.08%
2019/08/16	4	13.10	3	12.75	12.80	1	8,950	0.01%
2019/08/15	4	12.66	8	12.84	12.90	-4	8,846	-0.05%
2019/08/14	3	12.60	0	0.00	12.35	3	8,724	0.03%
2019/08/13	1	12.25	0	0.00	12.15	1	8,759	0.01%
2019/08/08	2	12.65	0	0.00	12.70	2	8,897	0.02%
2019/08/06	1	11.30	3	11.97	12.30	-2	8,854	-0.02%
2019/08/05	4	11.98	4	12.05	11.95	0	8,779	0.00%
2019/08/02	9	12.61	19	12.57	12.25	-10	8,777	-0.11%
2019/08/01	11	13.08	5	13.15	13.05	6	8,634	0.07%
2019/07/31	13	13.24	3	13.37	13.45	10	8,513	0.12%
2019/07/30	22	13.77	18	13.85	13.40	4	8,395	0.05%
2019/07/29	16	14.07	43	14.01	13.85	-27	8,132	-0.33%
2019/07/26	2	13.35	2	13.40	13.50	0	7,639	0.00%
2019/07/25	27	13.65	0	0.00	13.40	27	7,599	0.36%
2019/07/24	22	13.10	77	12.95	12.95	-55	7,238	-0.76%
2019/07/23	0	0.00	10	13.45	13.25	-10	7,257	-0.14%
2019/07/22	2	13.50	2	13.58	13.60	0	7,202	0.00%
2019/07/19	1	13.05	1	13.05	13.05	0	7,063	0.00%
2019/07/18	20	13.30	0	0.00	13.05	20	7,084	0.28%
2019/07/17	10	13.38	39	12.94	13.30	-29	7,012	-0.41%
2019/07/16	0	0.00	10	12.61	12.90	-10	6,618	-0.15%
2019/07/15	133	12.67	53	12.61	12.65	80	6,514	1.23%	大買/
2019/07/12	6	12.20	2	12.40	12.15	4	6,223	0.06%
2019/07/11	6	12.05	2	12.20	12.20	4	6,337	0.06%
2019/07/10	0	0.00	15	12.02	12.05	-15	6,394	-0.23%
2019/07/05	2	12.20	0	0.00	12.05	2	6,889	0.03%
2019/07/03	14	11.86	0	0.00	11.80	14	7,866	0.18%
2019/07/02	2	11.95	0	0.00	12.05	2	8,493	0.02%
2019/07/01	0	0.00	4	12.11	11.95	-4	8,852	-0.05%
2019/06/28	1	11.60	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	2	11.90	11.75	-2	8,918	-0.02%
2019/06/26	7	11.61	0	0.00	11.50	7	8,869	0.08%
2019/06/25	4	12.14	4	11.80	11.80	0	8,900	0.00%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/20	5	12.00	12	12.00	11.95	-7	8,946	-0.08%
2019/06/19	0	0.00	48	11.99	11.85	-48	9,136	-0.53%
2019/06/18	0	0.00	6	11.40	11.40	-6	9,141	-0.07%
2019/06/17	2	11.50	0	0.00	11.50	2	9,669	0.02%
2019/06/13	10	11.80	0	0.00	11.75	10	9,785	0.10%
2019/06/12	39	11.66	1	11.85	11.65	38	9,772	0.39%
2019/06/11	12	11.82	9	11.77	11.90	3	9,632	0.03%
2019/06/06	10	10.80	0	0.00	10.75	10	9,403	0.11%
2019/05/29	0	0.00	1	10.90	10.90	-1	9,756	-0.01%
2019/05/28	3	10.90	5	10.80	10.85	-2	9,808	-0.02%
2019/05/27	3	10.72	1	10.80	10.70	2	9,963	0.02%
2019/05/23	2	10.88	1	10.95	10.80	1	10,078	0.01%
2019/05/22	0	0.00	3	11.25	11.25	-3	10,184	-0.03%
2019/05/21	4	10.81	4	10.86	11.10	0	10,370	0.00%
2019/05/20	14	11.32	6	11.28	11.10	8	10,623	0.08%
2019/05/17	2	11.95	1	12.05	11.90	1	10,694	0.01%
2019/05/16	2	11.78	1	11.90	11.75	1	10,831	0.01%
2019/05/15	2	12.05	0	0.00	12.15	2	11,275	0.02%
2019/05/13	2	11.65	0	0.00	11.40	2	11,535	0.02%
2019/05/10	17	11.89	0	0.00	11.75	17	11,519	0.15%
2019/05/09	2	12.10	0	0.00	12.10	2	11,449	0.02%
2019/05/07	1	12.65	1	12.65	12.55	0	11,432	0.00%
2019/05/06	2	12.65	2	12.65	12.40	0	11,457	0.00%
2019/05/02	0	0.00	4	12.93	12.95	-4	11,512	-0.03%
2019/04/30	2	12.30	3	12.38	12.50	-1	11,828	-0.01%
2019/04/29	9	12.59	0	0.00	12.50	9	11,953	0.08%
2019/04/26	1	13.15	1	13.20	13.15	0	11,857	0.00%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	7	13.27	4	13.40	13.25	3	12,252	0.02%
2019/04/23	6	13.64	4	13.74	13.50	2	12,744	0.02%
2019/04/22	2	13.70	22	13.75	13.75	-20	12,720	-0.16%
2019/04/19	25	13.65	4	13.65	13.65	21	12,811	0.16%
2019/04/18	2	13.85	4	14.03	13.55	-2	13,033	-0.02%
2019/04/17	2	13.95	6	13.95	13.95	-4	13,250	-0.03%
2019/04/15	0	0.00	3	14.05	14.00	-3	14,559	-0.02%
2019/04/12	5	14.08	10	14.32	13.90	-5	14,618	-0.03%
2019/04/11	4	14.23	5	14.39	14.15	-1	14,573	-0.01%
2019/04/10	6	14.93	11	14.79	14.60	-5	14,472	-0.03%
2019/04/09	33	15.68	21	15.52	14.80	12	14,352	0.08%
2019/04/08	50	14.55	93	14.88	15.30	-43	13,921	-0.31%
2019/04/03	59	14.09	57	13.94	13.95	2	13,527	0.01%
2019/04/02	3	13.43	2	13.60	13.30	1	13,461	0.01%
2019/04/01	10	13.50	1	13.45	13.40	9	13,529	0.07%
2019/03/28	12	13.14	0	0.00	13.05	12	13,781	0.09%
2019/03/27	2	13.45	0	0.00	13.50	2	13,798	0.01%
2019/03/26	11	13.66	0	0.00	13.55	11	13,781	0.08%
2019/03/25	3	13.70	20	13.75	13.75	-17	13,752	-0.12%
2019/03/22	3	14.13	1	14.20	14.10	2	13,772	0.01%
2019/03/21	2	14.28	5	14.32	14.15	-3	13,846	-0.02%
2019/03/20	29	14.34	17	14.37	14.30	12	13,962	0.09%
2019/03/18	1	14.00	6	13.98	13.85	-5	14,141	-0.04%
2019/03/15	3	13.70	29	13.68	13.75	-26	15,426	-0.17%
2019/03/14	1	13.45	81	13.51	13.45	-80	15,854	-0.50%
2019/03/13	2	13.50	2	13.50	13.40	0	16,657	0.00%
2019/03/12	9	13.61	0	0.00	13.50	9	16,897	0.05%
2019/03/08	2	13.63	2	13.55	13.60	0	17,402	0.00%
2019/03/07	5	13.87	0	0.00	13.70	5	17,504	0.03%
2019/03/05	30	14.15	30	14.15	14.00	0	17,887	0.00%
2019/03/04	32	13.88	63	14.02	14.20	-31	17,941	-0.17%
2019/02/27	13	13.80	10	13.80	13.80	3	17,987	0.02%
2019/02/26	34	14.01	30	14.35	14.00	4	18,108	0.02%
2019/02/25	10	14.00	2	14.25	14.10	8	18,196	0.04%
2019/02/21	2	13.90	0	0.00	14.00	2	18,374	0.01%
2019/02/20	50	14.29	32	14.39	14.20	18	18,544	0.10%
2019/02/19	40	14.38	12	14.59	14.40	28	18,906	0.15%
2019/02/18	0	0.00	10	14.53	14.10	-10	19,488	-0.05%
2019/02/15	13	14.21	3	14.53	14.10	10	19,524	0.05%
2019/02/14	25	14.26	29	14.35	14.10	-4	19,259	-0.02%
2019/02/13	17	13.96	40	14.12	13.65	-23	18,769	-0.12%
2019/02/12	16	13.50	10	13.77	13.90	6	18,572	0.03%
2019/02/11	0	0.00	15	13.35	13.40	-15	18,485	-0.08%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/25	19	13.25	18	13.21	13.15	1	18,707	0.01%
2019/01/24	6	13.31	1	13.30	13.25	5	18,874	0.03%
2019/01/23	1	13.10	3	13.10	13.35	-2	18,954	-0.01%
2019/01/22	7	13.44	1	13.65	13.10	6	19,032	0.03%
2019/01/21	6	13.92	1	14.05	13.90	5	18,660	0.03%
2019/01/16	30	13.85	52	13.52	13.90	-22	18,396	-0.12%
2019/01/15	41	14.05	29	14.00	13.65	12	18,118	0.07%
2019/01/14	28	13.34	28	13.30	13.45	0	17,558	0.00%
2019/01/11	15	13.51	11	13.33	13.35	4	17,517	0.02%
2019/01/10	5	13.60	33	13.59	13.45	-28	17,403	-0.16%
2019/01/09	19	14.12	0	0.00	14.00	19	17,156	0.11%
2019/01/08	10	14.37	2	14.45	14.55	8	16,910	0.05%
2019/01/07	63	13.71	28.5	13.98	14.40	34.5	16,250	0.21%
2019/01/04	4	13.15	0	0.00	13.10	4	15,488	0.03%
2019/01/03	0	0.00	6	13.42	13.45	-6	15,492	-0.04%
2019/01/02	1	13.35	8	13.31	13.15	-7	15,392	-0.05%
2018/12/28	9	13.01	4	13.11	13.10	5	15,350	0.03%
2018/12/27	4	13.38	3	13.68	13.05	1	15,497	0.01%
2018/12/26	6	13.33	4	13.44	13.25	2	15,310	0.01%
2018/12/25	5	13.27	4	13.43	13.50	1	15,415	0.01%
2018/12/24	2	13.18	0.1	13.15	13.15	1.9	15,171	0.01%
2018/12/22	2	12.95	2	13.33	13.25	0	15,044	0.00%
2018/12/21	0	0.00	7	12.81	13.20	-7	14,973	-0.05%
2018/12/20	0	0.00	11	12.62	12.60	-11	14,911	-0.07%
2018/12/19	2	12.40	3	12.30	12.30	-1	14,834	-0.01%
2018/12/17	0	0.00	8	12.45	12.30	-8	15,113	-0.05%
2018/12/14	34	12.17	32	12.04	12.60	2	15,534	0.01%
2018/12/13	12.1	12.52	6	12.68	12.25	6.1	15,407	0.04%
2018/12/12	47	12.92	0	0.00	12.90	47	15,294	0.31%
2018/12/11	42	13.00	30	12.90	12.90	12	15,285	0.08%
2018/12/10	14.5	13.92	10	13.84	13.60	4.5	15,357	0.03%
2018/12/07	27	13.56	32.5	13.36	13.75	-5.5	14,342	-0.04%
2018/12/06	12	12.98	2	13.13	12.50	10	14,332	0.07%
2018/12/05	21	13.25	2	13.53	13.75	19	14,145	0.13%
2018/12/04	38	13.16	3	13.33	13.20	35	14,467	0.24%
2018/12/03	1	12.85	8	12.88	12.85	-7	14,798	-0.05%
2018/11/30	1	12.30	1	12.25	12.30	0	15,372	0.00%
2018/11/29	10	12.26	1	12.40	12.10	9	16,645	0.05%
2018/11/28	1	12.80	0	0.00	12.80	1	16,412	0.01%
2018/11/27	1	12.50	5	12.80	12.90	-4	16,444	-0.02%
2018/11/26	0	0.00	2	12.75	12.55	-2	16,484	-0.01%
2018/11/23	1	12.40	1	12.25	12.40	0	16,524	0.00%
2018/11/22	6	12.46	22	12.56	12.30	-16	16,605	-0.10%
2018/11/21	1	12.80	10	12.92	13.10	-9	16,482	-0.05%
2018/11/20	2	13.00	33	12.93	12.95	-31	16,511	-0.19%
2018/11/19	5	13.25	6	13.13	13.15	-1	16,536	-0.01%
2018/11/16	7	13.09	12	13.06	13.00	-5	16,487	-0.03%
2018/11/15	14	12.23	31	12.41	12.50	-17	16,133	-0.11%
2018/11/14	3	11.32	41	11.85	11.85	-38	16,585	-0.23%
2018/11/13	0	0.00	4	10.74	10.80	-4	17,751	-0.02%
2018/11/08	20	10.85	1	11.00	10.50	19	20,407	0.09%
2018/11/05	0	0.00	2	10.40	10.40	-2	20,954	-0.01%
2018/11/02	71	10.85	0	0.00	10.30	71	20,935	0.34%
2018/11/01	0.5	10.70	1	10.15	10.65	-0.5	20,773	0.00%
2018/10/31	3	10.12	5	10.05	10.20	-2	20,560	-0.01%
2018/10/30	5	9.69	0	0.00	9.86	5	20,460	0.02%
2018/10/29	0	0.00	10	9.16	9.10	-10	20,271	-0.05%
2018/10/26	1	9.49	3	9.23	9.23	-2	20,228	-0.01%
2018/10/24	1	9.90	0	0.00	10.05	1	20,069	0.00%
2018/10/23	10	10.10	15	10.05	10.05	-5	20,000	-0.02%
2018/10/19	0	0.00	1	10.05	10.00	-1	19,919	-0.01%
2018/10/16	11	10.60	10	10.73	10.45	1	19,689	0.01%
2018/10/12	7	10.37	0	0.00	10.40	7	19,446	0.04%
2018/10/11	0	0.00	30	10.01	9.77	-30	19,307	-0.16%
2018/10/09	3	10.78	0	0.00	10.85	3	19,114	0.02%
2018/10/08	20	11.05	2	11.30	11.15	18	19,037	0.09%
2018/10/05	4	11.05	2	11.08	11.05	2	18,940	0.01%
2018/10/04	1	11.85	0	0.00	11.50	1	18,673	0.01%
2018/10/03	12	11.72	25	11.63	11.45	-13	18,707	-0.07%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/09/28	2	12.15	8	12.38	12.30	-6	18,148	-0.03%
2018/09/27	38	12.47	0	0.00	12.30	38	18,060	0.21%
2018/09/26	0	0.00	1	12.35	12.30	-1	17,822	-0.01%
2018/09/25	2	12.10	4	12.53	12.55	-2	17,762	-0.01%
2018/09/21	20	12.65	2	12.70	12.45	18	17,549	0.10%
2018/09/20	39	12.65	47	12.67	12.25	-8	17,320	-0.05%
2018/09/19	17	13.48	0	0.00	13.05	17	16,795	0.10%
2018/09/17	4	13.43	24	13.45	13.50	-20	16,401	-0.12%
2018/09/14	38	13.86	16	13.81	14.00	22	16,153	0.14%
2018/09/13	30	13.00	21	13.20	13.20	9	15,673	0.06%
2018/09/12	8	13.05	12	13.73	13.20	-4	15,263	-0.03%
2018/09/11	57	13.14	69	13.36	13.90	-12	14,759	-0.08%
2018/09/10	28	13.48	57	13.66	13.05	-29	14,108	-0.21%
2018/09/07	45	14.51	13	14.76	14.45	32	13,489	0.24%
2018/09/06	26	14.93	102	14.99	14.70	-76	12,912	-0.59%	大賣/
2018/09/05	59	16.44	82	15.48	15.10	-23	12,083	-0.19%
2018/09/04	15	15.85	10	15.40	16.05	5	10,813	0.05%
2018/09/03	30	16.10	13	15.73	15.65	17	10,756	0.16%
2018/08/31	10	16.30	2	16.50	16.70	8	10,728	0.07%
2018/08/30	17	16.16	8	16.08	16.00	9	10,548	0.09%
2018/08/29	14	16.00	12	15.95	16.10	2	10,415	0.02%
2018/08/28	0	0.00	12	15.31	15.20	-12	10,336	-0.12%
2018/08/27	3	15.00	8	14.70	15.10	-5	10,217	-0.05%
2018/08/24	19	15.40	10	15.05	15.05	9	10,035	0.09%
2018/08/23	1	15.40	11	15.59	16.00	-10	9,818	-0.10%
2018/08/22	6	14.97	4	15.14	15.05	2	9,524	0.02%
2018/08/21	25	15.07	25	14.97	15.30	0	9,321	0.00%
2018/08/20	35	14.37	18	14.26	14.20	17	7,900	0.22%
2018/08/17	32	13.90	127	14.13	14.30	-95	6,493	-1.46%	大賣/
2018/08/16	92	12.51	37	12.65	13.00	55	5,438	1.01%
2018/08/15	44	11.85	25	11.93	12.20	19	4,606	0.41%
2018/08/14	1	10.80	10	11.00	11.25	-9	3,657	-0.25%
2018/08/10	0	0.00	11	10.31	10.45	-11	3,020	-0.36%
2018/08/09	3	10.20	15	10.20	10.10	-12	2,813	-0.43%
2018/08/07	0	0.00	6	10.01	9.95	-6	2,805	-0.21%
2018/08/01	1	9.83	0	0.00	9.81	1	2,785	0.04%
2018/07/30	1	9.75	0	0.00	9.80	1	2,858	0.03%
2018/07/09	2	9.38	0	0.00	9.36	2	2,672	0.07%
2018/07/05	5	9.54	0	0.00	9.27	5	2,752	0.18%
2018/06/22	0	0.00	3	9.96	10.05	-3	2,749	-0.11%
2018/06/14	2	10.35	0	0.00	10.40	2	2,573	0.08%
2018/06/13	0	10.25	0	0.00	10.25	0	2,509	0.00%
2018/06/12	2	10.60	8	10.49	10.60	-6	2,438	-0.25%
2018/06/11	1	10.35	5	10.26	10.40	-4	2,359	-0.17%
2018/06/08	10	10.20	11	10.18	10.10	-1	2,261	-0.04%
2018/06/07	0	0.00	2	9.99	9.91	-2	2,190	-0.09%
2018/06/06	4	9.90	1	9.87	9.90	3	2,158	0.14%
2018/06/05	1	9.99	0	0.00	9.71	1	2,141	0.05%
2018/06/01	0	0.00	1	9.40	9.40	-1	1,942	-0.05%
2018/05/28	0	0.00	5	9.15	9.23	-5	1,853	-0.27%
2018/05/17	0	0.00	5	9.11	9.13	-5	1,923	-0.26%
2018/05/11	0	0.00	50	9.50	9.50	-50	2,035	-2.46%
2018/04/27	2	9.25	0	0.00	9.25	2	2,030	0.10%
2018/04/25	0	0.00	1	9.48	9.43	-1	2,089	-0.05%
2018/04/24	1	9.37	0	0.00	9.48	1	2,111	0.05%
2018/04/23	5	9.72	0	0.00	9.71	5	2,117	0.24%
2018/04/19	50	10.00	0	0.00	10.00	50	2,245	2.23%
2018/04/18	0	0.00	30	9.87	9.83	-30	2,257	-1.33%
2018/04/16	30	9.93	50	9.92	9.92	-20	2,411	-0.83%
2018/04/13	0	0.00	25	10.32	10.10	-25	2,454	-1.02%
2018/04/12	0	0.00	7	9.79	10.00	-7	2,602	-0.27%
2018/04/11	50	9.72	0	0.00	9.72	50	2,541	1.97%
2018/04/02	1	9.72	0	0.00	9.72	1	2,691	0.04%
2018/03/30	0	0.00	30	9.90	9.80	-30	2,785	-1.08%
2018/03/29	30	9.83	30	9.94	9.83	0	2,842	0.00%
2018/03/27	2	9.56	20	9.69	9.72	-18	2,932	-0.61%
2018/03/26	20	9.39	0	0.00	9.42	20	3,088	0.65%
2018/03/23	1	9.39	0	0.00	9.40	1	3,587	0.03%
2018/03/21	30	9.75	0	0.00	9.77	30	3,654	0.82%
2018/03/19	1	9.79	0	0.00	9.79	1	3,730	0.03%
2018/03/15	0	0.00	32	9.96	10.00	-32	3,989	-0.80%
2018/03/14	2	9.89	3	9.85	9.86	-1	3,935	-0.03%
2018/03/13	8	9.90	0	0.00	9.85	8	3,952	0.20%
2018/03/12	0	0.00	1	9.66	9.60	-1	3,905	-0.03%
2018/03/09	30	9.62	0	0.00	9.64	30	4,050	0.74%
2018/02/27	1	9.70	0	0.00	9.58	1	4,687	0.02%
2018/02/23	1	9.38	0	0.00	9.40	1	4,775	0.02%
2018/02/21	10	9.30	0	0.00	9.32	10	4,866	0.21%
2018/02/06	2	9.77	0	0.00	9.05	2	5,226	0.04%
2018/02/05	2	9.97	0	0.00	10.00	2	5,214	0.04%
2018/01/26	5	10.15	0	0.00	10.20	5	6,009	0.08%
2018/01/24	0	0.00	50	10.15	10.15	-50	6,628	-0.75%
2018/01/23	25	10.23	0	0.00	10.15	25	6,663	0.38%
2018/01/22	5	10.40	0	0.00	10.20	5	6,673	0.07%
2018/01/12	50	10.50	0	0.00	10.40	50	6,802	0.73%
2018/01/10	5	10.45	3	10.50	10.45	2	6,692	0.03%
2018/01/09	0	0.00	51	10.80	10.75	-51	6,613	-0.77%
2018/01/08	2	10.95	5	10.93	10.90	-3	6,553	-0.05%
2018/01/03	2	10.65	10	10.60	10.60	-8	6,260	-0.13%
2018/01/02	6	10.65	0	0.00	10.75	6	6,219	0.10%