金像電 (2368)-元富-緯城券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	3.2	238.47	5	236.70	234.00	-1.8	6,943	-0.03%
2024/12/16	9	242.78	20.4	242.02	240.50	-11.4	6,573	-0.17%
2024/12/13	4.3	227.65	10	228.05	232.00	-5.8	5,836	-0.10%
2024/12/12	11.1	225.14	15.5	223.84	220.50	-4.4	5,381	-0.08%
2024/12/11	8	211.25	12.5	215.54	218.00	-4.5	4,877	-0.09%
2024/12/10	3.4	202.88	3	202.17	203.00	0.4	4,538	0.01%
2024/12/09	2	203.75	2	201.75	204.00	0	4,603	0.00%
2024/12/06	1	196.00	1	197.50	194.50	0	4,520	0.00%
2024/12/05	0	0.00	1	205.00	197.00	-1	4,550	-0.02%
2024/12/04	0	0.00	6	195.42	197.00	-6	4,545	-0.13%
2024/12/03	2.1	191.98	0.1	190.50	192.00	2	4,634	0.04%
2024/12/02	0	0.00	0	192.00	191.50	0	4,807	0.00%
2024/11/29	0	0.00	1	186.00	185.50	-1	4,807	-0.02%
2024/11/27	2	188.99	0	0.00	186.50	2	4,795	0.04%
2024/11/26	4	194.13	2	193.50	191.00	2	4,811	0.04%
2024/11/25	0	0.00	2.1	193.81	193.00	-2.1	4,760	-0.04%
2024/11/22	1.1	195.45	30.1	192.85	191.00	-29	4,738	-0.61%
2024/11/21	2	187.25	3	189.00	188.50	-1	4,565	-0.02%
2024/11/19	10	177.00	5	177.20	177.50	5	4,461	0.11%
2024/11/18	2	179.25	0.2	180.00	176.50	1.8	4,554	0.04%
2024/11/15	1	182.00	2	184.50	182.00	-1	4,671	-0.02%
2024/11/14	20.2	177.02	0	0.00	180.00	20.2	4,698	0.43%
2024/11/13	0	0.00	4	175.75	177.50	-4	4,636	-0.09%
2024/11/12	1.2	173.54	1.1	174.00	172.50	0.1	4,625	0.00%
2024/11/11	2.2	179.57	1	181.00	180.00	1.2	4,589	0.03%
2024/11/08	4.1	182.87	0	0.00	181.50	4.1	4,610	0.09%
2024/11/06	2.1	189.07	2	190.75	188.50	0.1	4,813	0.00%
2024/11/05	0	189.00	1	189.50	190.00	-1	4,905	-0.02%
2024/11/01	0.1	186.00	0	0.00	188.00	0.1	5,123	0.00%
2024/10/30	2	191.50	1	188.50	188.50	1	5,273	0.02%
2024/10/29	2	191.50	0	0.00	194.00	2	5,459	0.04%
2024/10/28	1	195.50	0	0.00	195.00	1	5,572	0.02%
2024/10/25	2	197.99	1.2	197.87	198.00	0.9	5,616	0.02%
2024/10/24	1	197.50	1	198.00	198.00	0	5,654	0.00%
2024/10/23	2	201.00	2	200.50	200.50	0	5,705	0.00%
2024/10/22	3	201.83	6	201.67	203.00	-3	5,762	-0.05%
2024/10/21	2	195.50	7	197.57	198.00	-5	5,748	-0.09%
2024/10/18	1	194.00	3	194.17	191.50	-2	5,741	-0.03%
2024/10/15	2	190.50	3.1	188.15	188.50	-1.1	5,966	-0.02%
2024/10/14	0	0.00	0.1	186.50	190.50	-0.1	6,058	0.00%
2024/10/11	1	189.00	4	185.50	187.00	-3	6,114	-0.05%
2024/10/09	2	188.25	0	0.00	185.00	2	6,170	0.03%
2024/10/08	1	188.00	0	0.00	190.00	1	6,157	0.02%
2024/10/07	0	0.00	1	193.00	193.50	-1	6,310	-0.02%
2024/10/04	7	190.00	1	190.00	187.50	6	6,443	0.09%
2024/10/01	1	197.50	0	198.50	197.00	1	6,667	0.01%
2024/09/30	1	197.55	0	0.00	198.00	1	6,740	0.02%
2024/09/27	4	205.50	0	0.00	204.00	4	6,913	0.06%
2024/09/26	0	0.00	5	205.00	203.00	-5	7,185	-0.07%
2024/09/25	0	206.33	1	205.50	207.00	-1	7,328	-0.01%
2024/09/24	1	199.00	1	201.00	201.00	0	7,508	0.00%
2024/09/23	10	203.50	6	202.42	202.00	4	7,589	0.05%
2024/09/20	4	207.63	16	205.50	203.50	-12	7,634	-0.16%
2024/09/18	17.1	201.49	0	0.00	199.00	17.1	7,939	0.22%
2024/09/16	5	203.80	6	205.50	205.50	-1	8,071	-0.01%
2024/09/13	1	202.00	1	201.00	202.50	0	8,150	0.00%
2024/09/12	1	205.00	2	205.75	205.00	-1	8,175	-0.01%
2024/09/11	0	0.00	1	199.50	198.50	-1	8,198	-0.01%
2024/09/10	5.1	196.33	1.1	196.71	196.50	4.1	8,239	0.05%
2024/09/09	1	205.00	2	202.75	203.50	-1	8,226	-0.01%
2024/09/06	2	205.50	1	204.50	204.50	1	8,334	0.01%
2024/09/05	3	208.83	1	205.50	206.00	2	8,364	0.02%
2024/09/04	8.1	210.22	16	213.28	210.50	-8	8,305	-0.10%
2024/09/03	13	218.04	12	219.87	220.00	1	8,197	0.01%
2024/09/02	0	210.00	0	0.00	209.00	0	7,993	0.00%
2024/08/30	2	212.50	1	211.00	211.00	1	7,994	0.01%
2024/08/27	0	0.00	6	210.17	211.00	-6	8,088	-0.07%
2024/08/26	3	212.83	2	216.25	210.00	1	8,142	0.01%
2024/08/23	3	210.54	0	0.00	216.00	3	8,162	0.04%
2024/08/22	3	211.34	1	212.00	211.50	2	8,229	0.02%
2024/08/21	2	214.25	5	212.70	213.50	-3	8,278	-0.04%
2024/08/20	5.1	216.97	4.1	217.79	213.50	1	8,350	0.01%
2024/08/19	5	220.20	4	219.75	221.00	1	8,351	0.01%
2024/08/16	21	212.67	28	215.30	217.00	-7	8,237	-0.08%
2024/08/15	4	206.75	3	207.00	206.50	1	8,124	0.01%
2024/08/14	1.1	208.83	1	206.50	206.50	0.1	8,158	0.00%
2024/08/13	1	208.48	1	207.50	207.50	0	8,194	0.00%
2024/08/12	1	207.50	0	0.00	207.00	1	8,464	0.01%
2024/08/09	9	212.11	3	208.00	208.00	6	8,525	0.07%
2024/08/08	5	207.02	3.1	212.55	209.00	1.9	8,392	0.02%
2024/08/07	0	0.00	2.5	206.60	207.00	-2.5	8,229	-0.03%
2024/08/06	6.5	184.15	9	185.72	188.50	-2.5	8,282	-0.03%
2024/08/05	10.1	188.55	12	190.63	187.00	-1.9	8,269	-0.02%
2024/08/02	14.1	213.87	2	208.00	207.50	12.1	8,254	0.15%
2024/08/01	0	0.00	4.2	230.03	228.00	-4.2	8,092	-0.05%
2024/07/31	10.1	221.99	4.2	221.59	219.50	5.9	7,955	0.07%
2024/07/30	0	0.00	0	214.50	215.00	0	7,890	0.00%
2024/07/29	2	209.50	0	0.00	204.00	2	7,855	0.03%
2024/07/26	1	204.99	0	0.00	210.00	1	7,869	0.01%
2024/07/23	2	212.50	0	0.00	212.00	2	7,878	0.03%
2024/07/22	1	202.94	1	201.00	200.00	0	7,871	0.00%
2024/07/19	2	208.51	4.4	207.52	205.50	-2.4	7,916	-0.03%
2024/07/18	2.1	214.62	1	214.00	215.00	1.1	7,951	0.01%
2024/07/17	2.1	223.51	12	224.67	224.00	-10	8,014	-0.12%
2024/07/16	4.3	226.15	5.3	225.97	223.50	-1	8,171	-0.01%
2024/07/15	2.1	221.44	2	224.50	223.50	0.1	8,113	0.00%
2024/07/12	3	219.84	2	215.00	215.00	1	8,065	0.01%
2024/07/11	0.1	222.08	4	221.25	220.00	-3.9	8,071	-0.05%
2024/07/10	5.3	221.67	2	220.50	220.00	3.3	8,158	0.04%
2024/07/09	4.1	220.35	3	225.17	224.00	1.1	8,299	0.01%
2024/07/08	4	227.63	2	226.25	227.50	2	8,155	0.02%
2024/07/05	7	226.87	12	227.08	229.00	-5	8,056	-0.06%
2024/07/04	2.1	215.00	3	217.33	217.00	-0.9	7,806	-0.01%
2024/07/03	10	214.80	1	214.50	215.00	9	7,776	0.12%
2024/07/02	12	212.17	15.2	213.98	213.50	-3.1	7,685	-0.04%
2024/07/01	4.1	205.99	3	205.67	203.50	1.1	7,463	0.01%
2024/06/28	3.1	201.11	16.1	202.21	207.00	-13	7,435	-0.18%
2024/06/27	13	194.00	4.2	194.74	193.00	8.9	7,250	0.12%
2024/06/26	9	200.67	1	203.50	201.00	8	7,241	0.11%
2024/06/25	4.1	200.62	2	200.50	200.00	2.1	7,281	0.03%
2024/06/24	1.1	204.15	11.7	207.09	204.50	-10.6	7,392	-0.14%
2024/06/21	6.1	199.26	3	197.67	200.00	3.1	7,194	0.04%
2024/06/20	0	0.00	2	193.50	195.50	-2	7,139	-0.03%
2024/06/19	1	190.00	1	189.51	189.50	0	7,264	0.00%
2024/06/18	2	190.50	1	191.00	191.00	1	7,290	0.01%
2024/06/14	2.1	190.05	0	0.00	192.00	2.1	7,379	0.03%
2024/06/13	7.1	191.39	1	189.00	188.50	6.1	7,406	0.08%
2024/06/12	0	192.50	0	0.00	194.50	0	7,460	0.00%
2024/06/11	1.6	192.97	0	0.00	187.50	1.6	7,543	0.02%
2024/06/07	6.1	194.64	2	192.00	192.00	4.1	7,698	0.05%
2024/06/06	1	197.50	1	196.50	196.50	0	7,786	0.00%
2024/06/05	3	197.66	4	195.75	195.50	-1	7,834	-0.01%
2024/06/04	1	199.50	1	198.00	198.00	0	7,920	0.00%
2024/06/03	0	204.00	1	203.00	202.00	-1	8,167	-0.01%
2024/05/31	5.1	202.11	5	201.40	199.00	0.1	8,248	0.00%
2024/05/30	1.2	205.08	3	205.33	204.00	-1.8	8,261	-0.02%
2024/05/29	1	202.00	1.1	203.32	201.00	-0.1	8,288	0.00%
2024/05/28	3.2	203.06	1	202.50	202.50	2.2	8,311	0.03%
2024/05/27	3.1	204.02	3	204.17	203.50	0.1	8,295	0.00%
2024/05/24	11.1	201.85	6	203.25	203.00	5.1	8,341	0.06%
2024/05/23	6	200.00	2	201.50	201.50	4	8,308	0.05%
2024/05/22	1	203.50	2	203.75	205.50	-1	8,438	-0.01%
2024/05/21	0.1	203.50	0.4	207.00	203.50	-0.3	8,606	0.00%
2024/05/17	2	205.50	0	0.00	206.50	2	8,772	0.02%
2024/05/16	3	206.83	5.2	205.65	203.50	-2.2	8,896	-0.02%
2024/05/15	1	197.00	1	192.50	195.50	0	8,860	0.00%
2024/05/13	1	188.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	1	190.50	1	191.50	193.00	0	9,324	0.00%
2024/05/09	0	0.00	4	198.13	198.50	-4	9,180	-0.04%
2024/05/08	1	192.00	0	0.00	196.50	1	9,192	0.01%
2024/05/07	1	190.01	0	0.00	192.00	1	9,454	0.01%
2024/05/06	3	190.33	2	190.50	190.50	1	9,494	0.01%
2024/05/03	1	193.00	1	192.00	192.00	0	9,481	0.00%
2024/05/02	0	195.50	0	0.00	196.50	0	9,571	0.00%
2024/04/30	2	200.75	0	0.00	197.00	2	9,607	0.02%
2024/04/29	0	0.00	1	196.50	198.00	-1	9,648	-0.01%
2024/04/26	0	0.00	2	191.75	192.50	-2	9,791	-0.02%
2024/04/25	2	192.94	2	193.00	187.00	0	9,799	0.00%
2024/04/24	4	195.38	1.1	196.56	196.50	2.9	9,812	0.03%
2024/04/23	2.1	183.26	3	186.00	188.00	-0.9	9,758	-0.01%
2024/04/22	2.4	188.62	1	187.50	182.00	1.4	9,666	0.01%
2024/04/19	4.2	197.96	0	0.00	196.00	4.2	9,531	0.04%
2024/04/18	3.3	204.00	2	204.00	205.00	1.3	9,488	0.01%
2024/04/17	4.1	200.62	3	205.17	201.50	1.1	9,472	0.01%
2024/04/16	3.1	201.55	3.1	205.98	201.50	0	9,455	0.00%
2024/04/15	0.1	218.25	0.2	213.00	212.50	-0.2	9,443	0.00%
2024/04/12	6.2	229.59	2	230.00	229.50	4.2	9,313	0.04%
2024/04/11	0	230.00	0	0.00	229.50	0	9,337	0.00%
2024/04/10	2	234.00	2	237.50	230.50	0	9,333	0.00%
2024/04/09	3	236.50	2.1	238.24	237.00	0.9	9,352	0.01%
2024/04/08	1	244.50	1	243.00	242.50	0	9,345	0.00%
2024/04/03	2	239.00	1	239.00	241.00	1	9,259	0.01%
2024/04/02	4.1	239.62	4	240.00	234.00	0.1	9,240	0.00%
2024/04/01	0	0.00	3	245.50	245.00	-3	9,145	-0.03%
2024/03/29	0	246.00	2	246.00	245.50	-2	9,152	-0.02%
2024/03/28	6.1	245.19	6	246.17	244.50	0.1	9,107	0.00%
2024/03/27	6.1	251.42	5	250.90	251.00	1.1	9,052	0.01%
2024/03/26	1	245.43	0	0.00	242.00	1	8,927	0.01%
2024/03/25	1	248.00	2.1	249.98	247.50	-1.1	8,912	-0.01%
2024/03/22	4	245.88	3	240.67	247.50	1	8,866	0.01%
2024/03/21	1	234.50	2	233.75	233.50	-1	8,668	-0.01%
2024/03/20	3	230.83	1	232.49	229.50	2	8,699	0.02%
2024/03/19	5.2	232.80	2	232.00	229.50	3.2	8,751	0.04%
2024/03/18	1	238.00	0	0.00	238.00	1	8,684	0.01%
2024/03/15	3.1	230.72	2	235.25	232.50	1.1	8,689	0.01%
2024/03/14	1.1	223.96	1	225.00	220.50	0.1	8,659	0.00%
2024/03/13	5.2	234.96	3.1	229.10	229.00	2.1	8,739	0.02%
2024/03/12	4.1	243.38	3	242.33	242.50	1.1	8,651	0.01%
2024/03/11	3.1	248.58	0	0.00	248.00	3.1	8,593	0.04%
2024/03/08	4.1	251.56	4.1	248.49	249.50	0	8,641	0.00%
2024/03/07	8.6	262.45	6	252.67	252.50	2.6	8,595	0.03%
2024/03/06	2	261.25	5	270.70	274.50	-3	8,335	-0.04%
2024/03/05	1	258.16	1	264.00	265.50	0	8,341	0.00%
2024/03/04	4	261.38	6	260.25	259.00	-2	8,359	-0.02%
2024/03/01	1	261.50	2	262.75	261.50	-1	8,322	-0.01%
2024/02/29	4	255.01	1	258.00	257.00	3	8,274	0.04%
2024/02/27	3.1	254.84	2	252.75	252.50	1.1	8,255	0.01%
2024/02/26	1	261.00	1	261.50	261.50	0	8,170	0.00%
2024/02/23	3	263.67	7	263.93	262.00	-4	8,128	-0.05%
2024/02/22	4.9	256.23	1	255.50	255.50	3.9	8,003	0.05%
2024/02/21	15	259.57	15	260.83	259.50	0	7,836	0.00%
2024/02/20	4	256.50	4	260.13	261.50	0	7,793	0.00%
2024/02/19	2	267.50	3	276.33	265.00	-1	7,781	-0.01%
2024/02/16	7	271.36	6	274.00	275.00	1	7,674	0.01%
2024/02/15	3	271.67	4.2	269.77	273.00	-1.2	7,656	-0.02%
2024/02/05	6	248.83	9.1	245.37	248.50	-3.1	7,528	-0.04%
2024/02/02	8	243.13	10.2	240.88	241.00	-2.2	7,755	-0.03%
2024/02/01	6.1	230.00	8	231.88	231.50	-1.9	7,649	-0.02%
2024/01/31	18	233.00	15	234.93	229.00	3	7,741	0.04%
2024/01/30	11.1	231.03	7	232.93	234.00	4.1	7,738	0.05%
2024/01/29	3	222.00	1	219.02	224.50	2	7,520	0.03%
2024/01/26	7	218.86	6	221.90	216.50	1	7,612	0.01%
2024/01/25	2	226.00	1	221.02	222.50	1	7,651	0.01%
2024/01/24	0	218.38	1	218.05	216.50	-1	7,583	-0.01%
2024/01/23	5	219.11	7	220.50	221.50	-2	7,645	-0.03%
2024/01/22	6	219.42	3	217.00	222.00	3	7,580	0.04%
2024/01/19	0	0.00	1	205.50	204.00	-1	7,423	-0.01%
2024/01/18	4.1	200.15	4	203.88	200.50	0.1	7,433	0.00%
2024/01/17	4.1	211.86	1	217.50	210.50	3.1	7,369	0.04%
2024/01/16	2	215.00	0	0.00	214.50	2	7,386	0.03%
2024/01/15	0	216.00	1	214.00	216.00	-1	7,379	-0.01%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/11	1	207.00	2	200.75	206.00	-1	7,457	-0.01%
2024/01/10	1	198.50	3	198.50	200.00	-2	7,509	-0.03%
2024/01/09	2.1	198.68	2	198.50	195.50	0.1	7,541	0.00%
2024/01/08	2	204.25	2	206.74	204.50	0	7,519	0.00%
2024/01/05	5.1	208.10	2	205.75	205.50	3.1	7,562	0.04%
2024/01/04	1	214.99	0.1	215.50	213.00	0.9	7,600	0.01%
2024/01/03	1	213.50	3	217.00	218.50	-2	7,637	-0.03%
2024/01/02	3	217.33	3	219.17	218.00	0	7,643	0.00%
2023/12/29	2	216.75	2	218.75	218.00	0	7,716	0.00%
2023/12/28	3	217.33	3	217.33	214.50	0	7,853	0.00%
2023/12/27	1	213.50	2	216.75	217.00	-1	8,073	-0.01%
2023/12/26	1	214.00	1	215.50	215.50	0	8,392	0.00%
2023/12/25	4	213.63	2	214.00	213.50	2	8,610	0.02%
2023/12/22	0	0.00	2	215.50	217.00	-2	8,705	-0.02%
2023/12/21	2	209.01	3	210.33	210.50	-1	8,828	-0.01%
2023/12/20	4	213.00	3	215.83	213.50	1	9,114	0.01%
2023/12/19	4.1	213.26	3.1	214.74	213.50	1	9,164	0.01%
2023/12/18	2	215.50	3	216.17	216.00	-1	9,215	-0.01%
2023/12/15	3.1	218.13	5	215.50	215.50	-1.9	9,288	-0.02%
2023/12/14	3.2	225.19	2	224.50	220.00	1.2	9,289	0.01%
2023/12/13	1	221.06	2	223.00	223.50	-1	9,307	-0.01%
2023/12/12	2.1	221.39	2	219.50	219.50	0.1	9,358	0.00%
2023/12/11	8.3	227.03	4	222.63	220.50	4.3	9,350	0.05%
2023/12/08	3.1	239.15	2.7	236.69	238.00	0.4	9,317	0.00%
2023/12/07	2	225.50	1	228.50	224.50	1	9,137	0.01%
2023/12/06	1	222.50	4.1	219.77	223.50	-3.1	9,168	-0.03%
2023/12/05	2.3	213.08	0	0.00	212.00	2.3	9,163	0.02%
2023/12/04	2.1	230.76	3	232.00	224.00	-0.9	9,137	-0.01%
2023/12/01	1	230.50	2	227.75	229.50	-1	9,393	-0.01%
2023/11/30	4	229.38	3	228.67	228.00	1	9,479	0.01%
2023/11/29	2	224.25	1	221.00	225.00	1	9,460	0.01%
2023/11/28	1	219.00	0	0.00	217.50	1	9,624	0.01%
2023/11/27	0.2	213.07	1.1	213.09	211.50	-0.9	9,746	-0.01%
2023/11/24	0.1	217.50	0	0.00	217.50	0.1	9,920	0.00%
2023/11/23	1.5	217.90	1	218.00	215.50	0.5	9,995	0.01%
2023/11/22	0	0.00	2	221.00	221.00	-2	10,095	-0.02%
2023/11/21	1	230.50	0	0.00	225.00	1	10,258	0.01%
2023/11/20	1	219.50	3	223.17	223.50	-2	10,564	-0.02%
2023/11/17	0.1	221.00	3.1	221.61	221.50	-3	10,825	-0.03%
2023/11/16	5	221.10	2	221.98	220.50	3	10,939	0.03%
2023/11/15	4	230.25	3	230.33	229.00	1	10,990	0.01%
2023/11/14	14	231.21	17.1	229.11	232.00	-3.1	11,656	-0.03%
2023/11/13	2	217.00	0.2	219.00	217.00	1.9	12,092	0.02%
2023/11/10	8.1	220.17	8.7	221.22	220.50	-0.6	12,229	-0.01%
2023/11/09	3	208.33	4	209.75	215.00	-1	12,137	-0.01%
2023/11/08	1	206.00	1	207.00	209.00	0	12,248	0.00%
2023/11/07	1	197.50	4	199.50	200.00	-3	12,491	-0.02%
2023/11/06	1	196.50	5	197.40	197.50	-4	12,660	-0.03%
2023/11/03	3	191.33	3	189.33	189.00	0	12,868	0.00%
2023/11/02	3	181.02	6	183.25	184.00	-3	12,928	-0.02%
2023/11/01	5	175.50	4	176.88	177.00	1	13,071	0.01%
2023/10/31	5.2	183.74	5	178.90	176.00	0.2	13,190	0.00%
2023/10/30	2	187.24	2	185.75	185.50	0	13,269	0.00%
2023/10/27	12	187.75	8	187.19	186.50	4	13,444	0.03%
2023/10/26	9.2	191.15	5	189.70	187.00	4.2	13,636	0.03%
2023/10/25	3	200.99	3	201.83	200.50	0	13,652	0.00%
2023/10/24	3	196.67	6	197.83	201.50	-3	13,863	-0.02%
2023/10/23	2	190.77	2	193.25	192.50	0	13,959	0.00%
2023/10/20	3.2	190.85	5	192.90	192.50	-1.8	14,232	-0.01%
2023/10/19	16.1	197.96	14.1	198.32	197.50	2	14,457	0.01%
2023/10/18	6.3	201.49	7	202.14	198.50	-0.7	14,624	-0.01%
2023/10/17	4.2	211.05	2	210.25	207.50	2.2	14,675	0.02%
2023/10/16	22.4	212.76	20.1	215.27	215.00	2.4	14,732	0.02%
2023/10/13	6	222.33	11	222.55	223.00	-5	14,818	-0.03%
2023/10/12	4	223.88	3	223.00	223.50	1	14,832	0.01%
2023/10/11	8	221.81	12	219.67	218.00	-4	14,997	-0.03%
2023/10/06	5	223.89	5	221.80	221.00	0	15,293	0.00%
2023/10/05	5	221.88	5	221.50	222.50	0	15,490	0.00%
2023/10/04	6.1	218.26	9	219.44	221.00	-3	15,730	-0.02%
2023/10/03	7	221.36	7	221.71	219.00	0	15,759	0.00%
2023/10/02	10	224.35	8.9	222.73	215.50	1.1	15,638	0.01%
2023/09/28	7	217.94	4.7	219.02	219.50	2.3	15,485	0.01%
2023/09/27	3	207.50	3	211.00	211.50	0	15,348	0.00%
2023/09/26	4.1	210.25	2	204.25	204.00	2.1	15,546	0.01%
2023/09/25	6	215.08	5.6	215.08	211.00	0.4	15,739	0.00%
2023/09/22	2	199.50	2	199.00	201.00	0	15,794	0.00%
2023/09/21	1.1	193.69	1	194.50	195.00	0.1	15,813	0.00%
2023/09/20	0	0.00	6	194.50	193.50	-6	15,888	-0.04%
2023/09/19	3.1	192.79	5	191.30	190.00	-2	15,919	-0.01%
2023/09/18	9.1	193.52	9.1	193.85	193.00	0.1	15,947	0.00%
2023/09/15	1	204.00	4	202.50	203.50	-3	15,915	-0.02%
2023/09/14	6	198.50	6	199.25	199.50	0	16,237	0.00%
2023/09/13	2.2	191.85	5	192.70	194.00	-2.8	16,324	-0.02%
2023/09/12	2	200.72	3	198.83	200.00	-1	16,419	-0.01%
2023/09/11	2.3	200.91	10	201.85	199.00	-7.7	16,718	-0.05%
2023/09/08	1.1	208.88	2	208.75	208.50	-1	16,660	-0.01%
2023/09/07	1	212.45	1	210.00	209.50	0	16,783	0.00%
2023/09/06	8	216.50	8	216.75	216.50	0	16,895	0.00%
2023/09/05	6	209.00	5	207.50	208.00	1	16,863	0.01%
2023/09/04	3	205.50	16	205.41	206.00	-13	16,963	-0.08%
2023/09/01	22.7	206.04	7	202.14	201.00	15.7	17,167	0.09%
2023/08/31	3	212.17	7.1	210.37	215.50	-4.1	17,119	-0.02%
2023/08/30	13	208.69	12	209.17	208.50	1	17,335	0.01%
2023/08/29	13.1	203.31	11.2	200.28	201.00	2	17,494	0.01%
2023/08/28	10.4	203.32	10	204.85	202.00	0.4	17,497	0.00%
2023/08/25	2.2	207.76	6	207.50	207.00	-3.8	17,578	-0.02%
2023/08/24	15	219.53	14	218.14	216.50	1	17,675	0.01%
2023/08/23	14.1	209.55	12.2	209.11	209.00	1.9	17,478	0.01%
2023/08/22	9.1	205.04	9	204.22	201.50	0.1	17,694	0.00%
2023/08/21	5.1	203.19	2	202.00	201.50	3.1	18,190	0.02%
2023/08/18	16	206.41	22.3	206.76	203.50	-6.3	18,218	-0.03%
2023/08/17	26.2	199.74	34.7	200.21	206.50	-8.5	17,771	-0.05%
2023/08/16	9	183.72	4	183.00	188.00	5	17,637	0.03%
2023/08/15	14.1	180.67	12	179.92	180.00	2.1	18,217	0.01%
2023/08/14	8	174.81	12.5	174.63	173.50	-4.5	18,299	-0.02%
2023/08/11	17	176.08	11	176.41	178.50	6	18,279	0.03%
2023/08/10	4.3	167.47	7.5	165.75	166.50	-3.3	18,003	-0.02%
2023/08/09	10	178.60	14	178.04	179.00	-4	17,778	-0.02%
2023/08/08	3	171.67	5	170.91	172.00	-2	17,596	-0.01%
2023/08/07	4.1	169.61	4	163.13	168.00	0.1	17,423	0.00%
2023/08/04	4.3	158.15	1	158.00	158.50	3.3	17,245	0.02%
2023/08/02	1.2	157.72	3.8	159.43	157.50	-2.6	17,111	-0.01%
2023/08/01	3.1	166.15	1	164.52	165.00	2	16,979	0.01%
2023/07/31	10.1	174.06	9	172.89	169.50	1.1	16,856	0.01%
2023/07/28	4.1	177.27	6	176.42	178.50	-2	16,700	-0.01%
2023/07/27	9	181.73	10	176.95	176.00	-1	16,663	-0.01%
2023/07/26	14.1	176.00	14	176.36	174.50	0.1	16,436	0.00%
2023/07/25	10.2	183.73	12	185.96	177.00	-1.8	16,360	-0.01%
2023/07/24	13	185.16	13	183.73	188.50	0	16,090	0.00%
2023/07/21	15	180.92	4	177.13	181.00	11	15,856	0.07%
2023/07/20	4.1	174.37	13	173.77	175.50	-8.9	15,743	-0.06%
2023/07/19	3.2	174.56	2	177.50	171.50	1.2	15,678	0.01%
2023/07/18	13.6	178.57	8	177.31	178.00	5.6	15,619	0.04%
2023/07/17	5	178.00	6	177.25	176.50	-1	15,444	-0.01%
2023/07/14	18.4	181.08	15	180.17	182.00	3.4	15,399	0.02%
2023/07/13	17.6	183.04	15	181.90	180.00	2.6	15,223	0.02%
2023/07/12	13	166.58	16	167.63	170.00	-3	15,013	-0.02%
2023/07/11	17.3	160.13	12.8	162.13	163.50	4.5	14,816	0.03%
2023/07/10	1.1	149.88	6.3	152.64	155.00	-5.1	14,581	-0.04%
2023/07/07	5	148.20	4.8	148.69	148.50	0.3	14,598	0.00%
2023/07/06	10.6	149.61	13	149.65	149.00	-2.4	14,706	-0.02%
2023/07/05	5	154.50	4	155.25	154.50	1	14,620	0.01%
2023/07/04	10.4	154.99	8.1	155.56	155.50	2.3	14,613	0.02%
2023/07/03	8.1	151.64	7	152.00	153.00	1.1	14,426	0.01%
2023/06/30	5	145.70	6.3	143.83	146.00	-1.3	14,134	-0.01%
2023/06/29	4	137.50	2	139.50	139.00	2	13,829	0.01%
2023/06/28	5	139.40	4	139.13	138.00	1	13,872	0.01%
2023/06/27	3.3	136.57	3.2	134.87	135.00	0.1	13,928	0.00%
2023/06/26	12	138.92	3	138.67	138.50	9	13,986	0.06%
2023/06/21	5	142.20	5	141.70	142.00	0	13,981	0.00%
2023/06/20	13	143.62	9	142.39	142.00	4	14,126	0.03%
2023/06/19	2	137.25	14	139.71	140.00	-12	14,288	-0.08%
2023/06/16	9	140.11	8	141.06	139.50	1	14,268	0.01%
2023/06/15	15	137.73	5	138.30	138.00	10	14,089	0.07%
2023/06/14	3	135.33	3	135.50	134.50	0	13,778	0.00%
2023/06/13	6	135.92	5	135.90	136.00	1	13,742	0.01%
2023/06/12	6	137.83	6	134.33	135.00	0	13,569	0.00%
2023/06/09	11	138.36	10	138.65	139.00	1	13,416	0.01%
2023/06/08	8	134.75	8	134.25	133.00	0	13,188	0.00%
2023/06/07	11	134.64	10	135.70	134.50	1	13,041	0.01%
2023/06/06	3	130.67	2	131.25	130.00	1	13,003	0.01%
2023/06/05	8	132.75	6	131.25	133.00	2	12,873	0.02%
2023/06/02	5	127.50	10	127.90	128.00	-5	12,646	-0.04%
2023/06/01	5	124.00	4	122.88	125.00	1	12,322	0.01%
2023/05/31	8	123.13	13	122.92	122.00	-5	12,268	-0.04%
2023/05/30	3	124.67	4	124.38	125.00	-1	12,147	-0.01%
2023/05/29	3	121.67	4	122.38	121.50	-1	12,068	-0.01%
2023/05/26	15	123.67	18	123.11	121.50	-3	12,263	-0.02%
2023/05/25	25	119.82	22	120.09	122.50	3	11,877	0.03%
2023/05/24	5	111.00	3.5	110.07	111.50	1.5	11,324	0.01%
2023/05/23	8	111.69	3	112.17	110.50	5	11,271	0.04%
2023/05/22	18	116.28	16	114.00	113.50	2	11,155	0.02%
2023/05/19	34	109.81	39.7	110.92	113.50	-5.7	10,654	-0.05%
2023/05/18	7	102.50	23.1	101.66	103.50	-16.1	9,916	-0.16%
2023/05/17	14.1	96.08	6	96.88	97.90	8.1	9,528	0.08%
2023/05/16	17	95.85	10	95.59	95.10	7	9,364	0.07%
2023/05/15	0	0.00	3	96.53	96.70	-3	9,348	-0.03%
2023/05/12	14	92.74	14	93.91	95.50	0	9,433	0.00%
2023/05/11	7	95.61	7	95.67	95.00	0	9,485	0.00%
2023/05/10	8	96.23	8	96.55	96.20	0	9,558	0.00%
2023/05/09	0	0.00	1	98.40	97.30	-1	9,660	-0.01%
2023/05/08	8	97.80	5	98.58	97.20	3	9,808	0.03%
2023/05/05	4	97.88	5	98.24	98.10	-1	9,896	-0.01%
2023/05/04	12	96.22	9	96.74	96.70	3	10,067	0.03%
2023/05/03	2	97.25	2	97.35	96.70	0	10,151	0.00%
2023/04/28	17	99.10	13	99.06	98.60	4	10,223	0.04%
2023/04/27	1	98.20	2	98.10	98.50	-1	10,153	-0.01%
2023/04/26	4	97.38	4	98.50	98.40	0	10,172	0.00%
2023/04/25	6	98.75	4	97.85	96.40	2	10,097	0.02%
2023/04/24	2	100.50	5	99.56	101.50	-3	10,049	-0.03%
2023/04/21	3	98.07	3.4	99.02	98.20	-0.4	10,022	0.00%
2023/04/20	1.1	99.98	0	0.00	100.00	1.1	10,003	0.01%
2023/04/19	3	101.67	2	103.50	101.50	1	10,094	0.01%
2023/04/18	1.1	101.00	0	0.00	101.50	1.1	10,103	0.01%
2023/04/17	4	103.13	5	102.60	102.50	-1	10,135	-0.01%
2023/04/14	2	100.00	2	102.25	99.20	0	10,082	0.00%
2023/04/13	2	99.90	1	100.00	99.30	1	10,044	0.01%
2023/04/12	2	101.75	6	102.00	102.50	-4	9,937	-0.04%
2023/04/11	7	103.07	19.3	102.42	103.00	-12.3	9,756	-0.13%
2023/04/10	2	98.35	10	97.65	98.80	-8	9,568	-0.08%
2023/04/07	5	95.14	3	95.23	95.30	2	9,463	0.02%
2023/04/06	7	94.16	6	94.52	94.10	1	9,350	0.01%
2023/03/31	2.2	97.73	3	98.33	97.30	-0.8	9,237	-0.01%
2023/03/30	1.1	97.61	7	98.06	97.80	-5.9	9,224	-0.06%
2023/03/29	20	96.99	20	96.88	96.70	0	9,142	0.00%
2023/03/28	4	97.00	7	97.41	97.70	-3	9,014	-0.03%
2023/03/27	4	96.43	9	96.93	98.00	-5	8,784	-0.06%
2023/03/24	6	93.40	5	93.62	94.00	1	8,744	0.01%
2023/03/23	7	94.36	5	95.46	93.20	2	8,620	0.02%
2023/03/22	27	95.40	37	94.96	95.40	-10	8,401	-0.12%
2023/03/21	3	92.33	6	92.02	92.50	-3	7,819	-0.04%
2023/03/20	1	90.00	0	0.00	90.20	1	7,651	0.01%
2023/03/17	3	88.47	6	89.02	89.50	-3	7,608	-0.04%
2023/03/16	1	87.00	25	86.70	86.80	-24	7,566	-0.32%
2023/03/15	3	88.57	11	88.84	88.20	-8	7,605	-0.11%
2023/03/14	1	89.10	2	88.65	88.10	-1	7,634	-0.01%
2023/03/13	1	88.60	4	88.80	89.30	-3	7,659	-0.04%
2023/03/10	8	87.56	4	87.85	87.70	4	7,646	0.05%
2023/03/09	10	89.74	7	89.14	89.40	3	7,705	0.04%
2023/03/08	7	92.80	8	92.70	92.50	-1	7,507	-0.01%
2023/03/07	16	92.73	11	92.45	93.00	5	7,641	0.07%
2023/03/06	20	91.49	7	91.27	90.90	13	7,540	0.17%
2023/03/03	1	90.50	2	91.15	90.40	-1	7,685	-0.01%
2023/03/02	7	89.73	7	89.54	89.90	0	7,714	0.00%
2023/03/01	9	91.40	8	91.73	90.80	1	7,713	0.01%
2023/02/24	29	91.60	14	91.14	92.10	15	7,631	0.20%
2023/02/23	11	88.53	9	88.84	89.00	2	7,430	0.03%
2023/02/22	3	86.80	1	87.20	87.10	2	7,565	0.03%
2023/02/20	30	89.26	16	88.89	88.50	14	7,537	0.19%
2023/02/17	8.2	86.50	6.1	87.00	87.70	2.1	7,443	0.03%
2023/02/16	4	87.95	5	88.12	88.10	-1	7,570	-0.01%
2023/02/15	4	86.88	2	87.05	87.10	2	7,865	0.03%
2023/02/14	0	0.00	0.3	87.20	86.50	-0.3	8,028	0.00%
2023/02/13	4	86.30	1	86.30	86.50	3	8,196	0.04%
2023/02/10	16.3	85.39	12	85.34	85.10	4.3	8,434	0.05%
2023/02/09	7	86.64	5	86.70	86.90	2	8,363	0.02%
2023/02/08	7	87.51	4	88.30	87.80	3	8,250	0.04%
2023/02/07	21	88.16	12	87.90	88.00	9	8,254	0.11%
2023/02/06	15.2	90.39	13	89.18	89.50	2.2	8,203	0.03%
2023/02/03	3	93.50	9	93.53	93.40	-6	8,194	-0.07%
2023/02/02	5	92.70	12	91.53	93.50	-7	8,215	-0.09%
2023/02/01	12	88.76	6	89.03	89.10	6	8,135	0.07%
2023/01/31	16	86.99	12	86.29	87.30	4	8,206	0.05%
2023/01/30	3	88.70	0	0.00	88.00	3	8,258	0.04%
2023/01/17	4	87.90	0	0.00	88.00	4	8,342	0.05%
2023/01/16	3	88.23	4	88.90	88.70	-1	8,462	-0.01%
2023/01/12	1	88.60	8	89.95	88.60	-7	8,742	-0.08%
2023/01/11	1	91.60	5	92.60	90.90	-4	8,825	-0.05%
2023/01/10	7	91.63	4	91.73	91.80	3	8,935	0.03%
2023/01/09	6	89.92	4	89.88	91.00	2	9,201	0.02%
2023/01/06	1	87.40	3	87.23	87.20	-2	9,460	-0.02%
2023/01/05	4.1	85.38	4	86.53	85.20	0.1	9,816	0.00%
2023/01/04	30	87.11	25	87.35	87.00	5	9,979	0.05%
2023/01/03	1	87.50	3	88.50	89.20	-2	10,081	-0.02%
2022/12/28	17	85.74	14	86.39	85.80	3	10,960	0.03%
2022/12/27	5	89.40	5	89.60	89.70	0	11,165	0.00%
2022/12/23	10	87.80	10	88.25	88.40	0	11,992	0.00%
2022/12/22	1	89.10	0	0.00	89.40	1	12,229	0.01%
2022/12/21	1	91.20	0	0.00	90.20	1	12,393	0.01%
2022/12/20	0	0.00	1	94.10	91.80	-1	12,656	-0.01%
2022/12/16	42	93.97	41	93.69	95.70	1	13,483	0.01%
2022/12/14	0	0.00	1	96.70	97.00	-1	13,841	-0.01%
2022/12/07	4	95.13	2	95.70	95.50	2	14,220	0.01%
2022/12/06	0	0.00	2	98.40	97.90	-2	14,235	-0.01%
2022/12/05	8	98.65	1	98.30	98.30	7	14,275	0.05%
2022/12/02	20	99.25	16	98.98	99.10	4	14,301	0.03%
2022/12/01	4	99.45	19	100.39	100.50	-15	14,353	-0.10%
2022/11/30	12	97.63	5	97.94	97.50	7	14,355	0.05%
2022/11/29	22	98.02	16	98.01	97.50	6	14,502	0.04%
2022/11/28	1	102.00	0	0.00	102.50	1	14,402	0.01%
2022/11/25	3	100.10	3	100.53	100.00	0	14,421	0.00%
2022/11/24	0	0.00	2	101.00	100.50	-2	14,483	-0.01%
2022/11/23	3	97.93	10	98.55	98.70	-7	14,507	-0.05%
2022/11/22	9	96.69	5	96.90	97.10	4	14,530	0.03%
2022/11/21	5	99.60	5	99.94	98.50	0	14,571	0.00%
2022/11/18	15	99.12	14	98.70	97.10	1	14,534	0.01%
2022/11/17	1	98.10	1	96.90	98.70	0	14,434	0.00%
2022/11/16	16	96.59	16	96.23	96.80	0	14,513	0.00%
2022/11/15	2	96.25	2	96.10	95.60	0	14,608	0.00%
2022/11/14	7	96.30	13	97.21	97.30	-6	14,948	-0.04%
2022/11/11	7	96.24	7	95.51	94.00	0	15,166	0.00%
2022/11/10	3	94.20	9	93.06	94.00	-6	15,028	-0.04%
2022/11/09	6	91.15	6	91.57	92.00	0	15,278	0.00%
2022/11/08	8	91.75	5	92.70	89.20	3	15,431	0.02%
2022/11/07	4	88.85	1	89.20	87.60	3	15,185	0.02%
2022/11/04	1	86.70	0	0.00	88.10	1	15,145	0.01%
2022/11/03	2	87.55	6	87.62	87.80	-4	15,102	-0.03%
2022/11/02	3	88.13	4	87.68	88.20	-1	15,053	-0.01%
2022/11/01	11	86.48	12	85.81	86.50	-1	15,093	-0.01%
2022/10/31	1	84.00	1	85.20	85.60	0	14,949	0.00%
2022/10/28	2	82.15	4	81.88	82.10	-2	14,853	-0.01%
2022/10/27	2	80.20	3	80.97	81.50	-1	14,807	-0.01%
2022/10/26	4	77.43	2	78.20	76.90	2	14,684	0.01%
2022/10/25	0	0.00	1	79.20	78.40	-1	14,672	-0.01%
2022/10/24	6	81.39	2	80.00	80.00	4	14,785	0.03%
2022/10/21	3	81.10	2	81.00	79.90	1	14,848	0.01%
2022/10/20	19.3	81.50	20	79.98	82.30	-0.7	14,883	0.00%
2022/10/19	7.2	84.08	7	84.13	83.00	0.2	14,935	0.00%
2022/10/18	2	84.20	6	83.95	83.00	-4	15,190	-0.03%
2022/10/17	64	82.84	62	83.49	84.60	2	15,263	0.01%
2022/10/14	43	88.48	43.1	89.40	88.00	-0.1	15,056	0.00%
2022/10/13	59	88.56	59	89.18	88.80	0	14,846	0.00%
2022/10/12	62	88.72	63	90.22	90.50	-1	14,838	-0.01%
2022/10/11	6	85.37	7	84.21	85.10	-1	15,139	-0.01%
2022/10/07	9	95.13	7	92.93	91.50	2	15,242	0.01%
2022/10/06	18	96.21	22	94.81	94.80	-4	15,505	-0.03%
2022/10/05	32	95.12	23	93.70	94.60	9	15,616	0.06%
2022/10/04	13	92.69	18	93.37	92.90	-5	15,765	-0.03%
2022/10/03	19	94.19	25	93.55	93.80	-6	15,903	-0.04%
2022/09/30	76	89.50	71.8	92.23	92.80	4.2	15,691	0.03%
2022/09/29	7	88.96	25	88.75	86.00	-18	15,337	-0.12%
2022/09/28	1	90.00	3	90.70	89.20	-2	15,337	-0.01%
2022/09/27	8	98.13	5	95.60	94.00	3	15,426	0.02%
2022/09/26	24	97.93	16.4	96.89	97.00	7.6	15,254	0.05%
2022/09/23	24	99.58	13.8	100.15	102.00	10.2	15,044	0.07%
2022/09/22	2	94.90	7.8	93.59	95.00	-5.8	14,706	-0.04%
2022/09/21	21	91.25	17	88.98	93.70	4	14,786	0.03%
2022/09/20	3.1	91.58	5.7	91.21	91.10	-2.6	14,894	-0.02%
2022/09/19	8	90.08	9.9	88.89	88.10	-1.9	15,034	-0.01%
2022/09/06	2.1	77.42	0	0.00	77.70	2.1	15,220	0.01%
2022/09/05	2	79.15	0	0.00	78.60	2	15,777	0.01%
2022/09/02	1	80.30	1	80.80	80.10	0	16,650	0.00%
2022/09/01	3	82.27	0	0.00	81.00	3	17,967	0.02%
2022/08/31	0	0.00	3	83.50	83.60	-3	18,273	-0.02%
2022/08/30	18.1	82.18	7	81.90	82.10	11.1	18,237	0.06%
2022/08/29	5.1	80.38	1	80.20	80.50	4.1	18,158	0.02%
2022/08/26	2	82.90	3	83.83	83.40	-1	18,113	-0.01%
2022/08/25	14	84.58	18.4	83.69	83.80	-4.4	18,032	-0.02%
2022/08/24	18	80.39	18	80.68	80.30	0	17,975	0.00%
2022/08/23	5.4	82.21	5	81.70	82.30	0.4	18,000	0.00%
2022/08/22	18	82.13	18	83.00	82.10	0	18,094	0.00%
2022/08/19	3	83.50	4	84.38	83.10	-1	18,040	-0.01%
2022/08/18	0	0.00	3	82.90	83.00	-3	18,263	-0.02%
2022/08/17	8	83.03	10	82.44	82.70	-2	18,257	-0.01%
2022/08/16	3	82.20	3	81.87	82.30	0	18,279	0.00%
2022/08/15	4.1	80.44	7	80.39	80.50	-2.9	18,163	-0.02%
2022/08/12	5	79.28	4	79.18	78.60	1	18,131	0.01%
2022/08/11	3	80.43	4	80.70	79.00	-1	18,111	-0.01%
2022/08/10	20	77.91	25.2	78.87	79.30	-5.2	18,135	-0.03%
2022/08/09	19	74.49	25	75.46	77.50	-6	17,820	-0.03%
2022/08/08	26.2	71.22	29	71.64	73.90	-2.8	17,699	-0.02%
2022/08/05	17	72.39	20	72.25	72.00	-3	17,868	-0.02%
2022/08/04	50	72.26	42	74.25	72.00	8	17,561	0.05%
2022/08/03	2	79.90	1	80.60	79.90	1	17,371	0.01%
2022/08/02	1	79.60	1	80.10	80.40	0	17,544	0.00%
2022/08/01	1	81.30	1	81.00	81.10	0	17,685	0.00%
2022/07/29	5	82.12	3	81.30	81.30	2	17,828	0.01%
2022/07/28	4	80.98	3	82.37	81.30	1	18,013	0.01%
2022/07/27	3	80.80	4	81.83	82.00	-1	17,969	-0.01%
2022/07/25	5	83.56	2	82.50	82.00	3	18,124	0.02%
2022/07/22	3	83.03	2	83.10	83.20	1	18,249	0.01%
2022/07/21	2	82.60	12	82.49	82.70	-10	18,378	-0.05%
2022/07/20	27	82.62	14	82.11	82.00	13	18,350	0.07%
2022/07/19	5	80.10	5	79.82	79.30	0	18,343	0.00%
2022/07/18	3	78.17	4	78.68	78.60	-1	18,432	-0.01%
2022/07/15	7	78.14	7	78.51	78.10	0	18,611	0.00%
2022/07/14	19	77.13	23	77.04	78.00	-4	18,439	-0.02%
2022/07/13	16	72.94	19	73.27	72.80	-3	18,099	-0.02%
2022/07/12	5	70.74	1	71.20	69.30	4	17,954	0.02%
2022/07/11	5	71.60	4	72.25	73.00	1	17,971	0.01%
2022/07/08	8	71.68	14	71.46	72.00	-6	17,874	-0.03%
2022/07/07	13	67.47	9	68.20	69.60	4	17,515	0.02%
2022/07/06	16	66.93	19	67.13	67.80	-3	17,041	-0.02%
2022/07/05	13	65.94	8	66.86	66.70	5	16,886	0.03%
2022/07/04	41	66.65	38	64.92	67.80	3	16,571	0.02%
2022/07/01	20	68.77	22	71.22	68.50	-2	16,229	-0.01%
2022/06/30	11	78.73	3	78.90	76.10	8	15,884	0.05%
2022/06/29	3	84.70	3	85.07	84.50	0	15,899	0.00%
2022/06/28	2	85.50	4	85.65	84.50	-2	15,979	-0.01%
2022/06/27	8	84.61	17	83.56	85.50	-9	16,184	-0.06%
2022/06/24	13	83.56	5	83.14	83.00	8	16,060	0.05%
2022/06/23	0	0.00	1	81.00	79.50	-1	15,859	-0.01%
2022/06/22	0	0.00	1	79.70	78.60	-1	15,933	-0.01%
2022/06/21	0	0.00	2	80.10	80.90	-2	15,950	-0.01%
2022/06/20	11	79.72	14	78.69	78.00	-3	16,223	-0.02%
2022/06/17	17	79.72	8	81.30	79.70	9	16,427	0.05%
2022/06/16	4	85.68	5	85.48	83.10	-1	16,176	-0.01%
2022/06/15	29.1	88.03	24	88.57	87.60	5.1	16,094	0.03%
2022/06/14	19	89.78	34	89.76	91.00	-15	15,995	-0.09%
2022/06/13	30	93.18	23	93.56	93.70	7	15,559	0.05%
2022/06/10	23	89.42	61	90.68	92.90	-38	14,723	-0.26%
2022/06/09	19	82.95	22	83.31	84.50	-3	13,433	-0.02%
2022/06/08	5	79.90	0	0.00	79.80	5	13,093	0.04%
2022/06/07	2	79.95	2	79.95	80.30	0	13,185	0.00%
2022/06/06	4	80.10	0	0.00	79.70	4	13,305	0.03%
2022/06/02	2	80.75	0	0.00	81.10	2	13,452	0.01%
2022/06/01	3	82.40	5	82.32	81.00	-2	13,610	-0.01%
2022/05/31	4	81.30	5	81.10	81.30	-1	13,574	-0.01%
2022/05/30	10	79.53	20	80.42	80.90	-10	13,569	-0.07%
2022/05/27	12	76.93	8	77.24	77.60	4	13,579	0.03%
2022/05/26	44	77.59	28	76.63	76.10	16	13,660	0.12%
2022/05/25	12	79.73	10	80.10	79.80	2	13,603	0.01%
2022/05/24	4	80.30	0	0.00	79.40	4	13,724	0.03%
2022/05/23	1	82.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	14	82.86	11	82.13	81.60	3	13,890	0.02%
2022/05/19	11	83.65	10	83.30	82.60	1	14,125	0.01%
2022/05/18	7	87.73	11	86.33	85.40	-4	14,076	-0.03%
2022/05/17	2	85.65	2	86.20	87.10	0	14,059	0.00%
2022/05/16	8	86.83	8	86.88	86.10	0	14,156	0.00%
2022/05/13	24	85.65	22	85.34	85.50	2	14,000	0.01%
2022/05/12	2	82.60	8	84.03	82.20	-6	13,723	-0.04%
2022/05/11	1	81.42	0	0.00	82.20	1	13,722	0.01%
2022/05/10	3	81.23	1	82.10	82.00	2	13,907	0.01%
2022/05/09	10	81.80	12	82.58	83.50	-2	13,933	-0.01%
2022/05/06	4	81.73	1	81.80	81.80	3	14,152	0.02%
2022/05/05	6	85.87	6	86.82	85.00	0	14,313	0.00%
2022/05/04	0	0.00	1	84.90	84.70	-1	14,319	-0.01%
2022/04/29	4	85.58	9	84.33	83.00	-5	14,949	-0.03%
2022/04/28	5	83.74	2	81.95	84.40	3	15,188	0.02%
2022/04/27	12	80.58	10	81.33	82.20	2	15,409	0.01%
2022/04/26	3	79.30	3	78.90	78.90	0	15,952	0.00%
2022/04/25	10	79.07	2	79.50	78.20	8	17,592	0.05%
2022/04/22	14	84.15	13	84.44	83.20	1	18,309	0.01%
2022/04/21	8	86.56	11	86.89	88.60	-3	18,150	-0.02%
2022/04/20	4	83.30	15.2	83.70	83.90	-11.2	17,843	-0.06%
2022/04/19	13	81.35	7	81.46	81.90	6	17,777	0.03%
2022/04/18	1	79.00	4	78.70	79.00	-3	17,769	-0.02%
2022/04/15	2	82.45	0	0.00	80.40	2	17,699	0.01%
2022/04/14	0	0.00	1	83.90	84.70	-1	17,725	-0.01%
2022/04/13	1	81.50	0	0.00	82.70	1	17,740	0.01%
2022/04/12	4	81.80	6	81.40	81.50	-2	17,866	-0.01%
2022/04/11	6	81.47	0	0.00	80.60	6	18,185	0.03%
2022/04/08	7	85.50	5	85.56	84.30	2	18,338	0.01%
2022/04/07	1	85.40	3	84.57	83.70	-2	18,264	-0.01%
2022/04/06	10	88.10	11	87.25	86.50	-1	18,269	-0.01%
2022/04/01	16.2	86.91	17	88.58	88.10	-0.8	18,349	0.00%
2022/03/31	5	86.74	4	86.85	85.00	1	18,987	0.01%
2022/03/30	16	86.80	16	87.29	87.50	0	19,497	0.00%
2022/03/29	4	84.75	6.1	85.34	84.90	-2.1	19,574	-0.01%
2022/03/28	2	84.05	0	0.00	84.10	2	19,911	0.01%
2022/03/25	4	85.58	4	84.00	84.30	0	20,157	0.00%
2022/03/24	2	83.40	8	84.18	84.60	-6	19,981	-0.03%
2022/03/23	8.1	84.10	16	84.25	84.00	-7.9	19,952	-0.04%
2022/03/22	19	82.32	18	82.56	83.20	1	19,614	0.01%
2022/03/21	1	81.10	6	81.12	81.10	-5	19,165	-0.03%
2022/03/18	0	0.00	8	79.41	80.20	-8	19,076	-0.04%
2022/03/17	2	74.40	5	75.46	78.00	-3	18,924	-0.02%
2022/03/16	1	73.60	2	74.97	72.70	-1	18,806	-0.01%
2022/03/15	3	74.10	1	75.00	73.70	2	19,070	0.01%
2022/03/14	1	76.40	2	77.30	76.20	-1	19,058	-0.01%
2022/03/11	2	77.00	6	77.37	77.50	-4	19,096	-0.02%
2022/03/10	8	76.73	17	77.54	77.40	-9	19,112	-0.05%
2022/03/09	11	74.10	4	74.57	74.50	7	19,083	0.04%
2022/03/08	3	74.73	4	76.38	73.00	-1	19,352	-0.01%
2022/03/07	15	76.48	1	77.30	75.90	14	19,490	0.07%
2022/03/04	4	80.78	6	80.88	79.90	-2	19,604	-0.01%
2022/03/03	4	81.45	2	82.25	81.20	2	19,587	0.01%
2022/03/02	25	81.66	20	81.90	82.00	5	19,606	0.03%
2022/03/01	4	83.10	12	83.63	83.00	-8	19,523	-0.04%
2022/02/25	2	81.40	4	82.65	80.70	-2	19,416	-0.01%
2022/02/24	4	82.05	4	82.20	80.90	0	19,268	0.00%
2022/02/23	1	82.60	6	81.17	82.60	-5	19,255	-0.03%
2022/02/22	6	79.07	1	80.80	79.10	5	19,533	0.03%
2022/02/21	5	82.64	6	82.67	81.50	-1	19,734	-0.01%
2022/02/18	2	81.25	0	0.00	82.30	2	19,605	0.01%
2022/02/17	13	83.15	9	83.31	81.70	4	19,788	0.02%
2022/02/16	4	82.33	8	82.10	82.20	-4	20,081	-0.02%
2022/02/15	7	81.01	2	80.70	79.70	5	20,243	0.02%
2022/02/14	0	0.00	2	80.70	80.90	-2	20,233	-0.01%
2022/02/11	3	80.83	4	80.88	80.50	-1	20,318	0.00%
2022/02/10	11	81.15	10	81.89	80.30	1	20,465	0.00%
2022/02/09	5	81.84	2	82.15	82.00	3	20,238	0.01%
2022/02/08	15	80.95	22	81.22	82.30	-7	20,134	-0.03%
2022/02/07	4	78.75	5	78.86	79.20	-1	20,136	0.00%
2022/01/26	5	75.34	5	75.00	75.30	0	19,988	0.00%
2022/01/25	8	76.69	8	75.19	74.60	0	20,253	0.00%
2022/01/24	14	78.75	4	78.18	78.40	10	19,943	0.05%
2022/01/21	16	81.49	7.1	80.52	79.80	9	19,748	0.05%
2022/01/20	29	85.09	24	85.48	84.20	5	19,449	0.03%
2022/01/19	52	85.01	52	85.34	88.50	0	19,270	0.00%
2022/01/18	47.1	84.68	72	85.49	86.50	-25	18,766	-0.13%
2022/01/17	31	80.78	29.1	80.55	81.90	1.9	17,478	0.01%
2022/01/14	2	72.29	3	73.67	74.60	-1	17,043	-0.01%
2022/01/12	2	73.00	0	0.00	73.10	2	17,087	0.01%
2022/01/11	3	73.20	1	73.40	73.00	2	17,225	0.01%
2022/01/10	0	73.80	1	73.30	74.40	-1	17,230	-0.01%
2022/01/07	10	73.16	1	73.80	73.80	9	17,320	0.05%
2022/01/06	7	75.81	1	75.80	75.70	6	17,216	0.03%
2022/01/05	5	78.44	1	79.20	76.90	4	17,223	0.02%
2022/01/04	18	79.44	26	79.86	79.80	-8	17,119	-0.05%
2022/01/03	10	78.46	25	78.44	78.40	-15	17,047	-0.09%
2021/12/30	1	75.80	0	0.00	76.00	1	17,006	0.01%
2021/12/29	4	76.13	10	76.37	77.00	-6	17,188	-0.03%
2021/12/28	16	76.07	7.2	75.93	75.30	8.9	17,376	0.05%
2021/12/27	52.2	81.05	37	81.30	76.80	15.1	17,290	0.09%
2021/12/24	16	79.63	26.1	79.56	79.50	-10.1	16,521	-0.06%
2021/12/23	1	77.40	19.1	77.61	76.10	-18.1	16,079	-0.11%
2021/12/22	6	76.73	12	76.50	76.80	-6	16,097	-0.04%
2021/12/21	12	74.23	17	74.45	74.80	-5	16,350	-0.03%
2021/12/20	1	72.00	1	72.50	72.10	0	16,748	0.00%
2021/12/17	2	71.60	0	0.00	71.80	2	17,353	0.01%
2021/12/16	2	71.75	4	72.35	72.90	-2	18,473	-0.01%
2021/12/15	0	0.00	3	70.50	71.20	-3	18,797	-0.02%
2021/12/14	2	70.65	1	71.20	69.70	1	19,915	0.01%
2021/12/13	8	71.56	3	71.23	70.80	5	19,967	0.03%
2021/12/10	3	72.20	5	72.10	71.80	-2	20,003	-0.01%
2021/12/09	29	73.89	26	74.24	71.80	3	20,153	0.01%
2021/12/08	4	71.73	1	72.30	71.70	3	20,243	0.01%
2021/12/07	3	72.27	19	72.47	71.40	-16	20,510	-0.08%
2021/12/06	15	72.09	0	0.00	71.50	15	20,847	0.07%
2021/12/03	11	73.23	2	73.10	73.10	9	21,083	0.04%
2021/12/02	12	74.33	6	75.23	73.40	6	21,248	0.03%
2021/12/01	7	73.47	14	74.10	74.80	-7	21,001	-0.03%
2021/11/30	10	72.49	8	72.84	71.90	2	20,871	0.01%
2021/11/29	5	69.98	9	69.80	70.20	-4	20,898	-0.02%
2021/11/26	16	69.14	8	68.84	68.60	8	21,168	0.04%
2021/11/25	6	70.97	5	71.10	70.60	1	21,544	0.00%
2021/11/24	7	69.86	14	70.62	71.70	-7	21,825	-0.03%
2021/11/23	6	70.55	6	70.45	69.50	0	22,059	0.00%
2021/11/22	9.1	71.57	15	72.03	71.20	-5.9	22,250	-0.03%
2021/11/19	44.1	72.49	5.1	73.51	72.00	39	22,468	0.17%
2021/11/18	7	76.36	8	76.76	74.30	-1	22,692	0.00%
2021/11/17	4	76.10	4	75.88	76.60	0	22,937	0.00%
2021/11/16	3	76.10	8	76.21	76.10	-5	23,234	-0.02%
2021/11/15	9.1	75.13	18	76.43	77.10	-8.9	23,129	-0.04%
2021/11/12	5	72.96	16	72.92	72.90	-11	22,814	-0.05%
2021/11/11	0	0.00	1	70.80	70.30	-1	22,494	0.00%
2021/11/10	6	69.90	4	69.70	69.30	2	22,421	0.01%
2021/11/09	16	71.86	29	71.58	71.40	-13	22,333	-0.06%
2021/11/08	13	69.24	8	69.45	68.90	5	22,056	0.02%
2021/11/05	6	70.38	7	70.19	69.80	-1	22,045	0.00%
2021/11/04	16.1	70.75	38	70.99	70.50	-22	21,995	-0.10%
2021/11/03	11	68.49	6	67.98	69.20	5	21,721	0.02%
2021/11/02	51	68.90	39	68.75	68.70	12	21,595	0.06%
2021/11/01	7	66.83	7	66.89	66.80	0	21,179	0.00%
2021/10/29	12	66.60	12	66.84	66.40	0	21,456	0.00%
2021/10/28	13	66.48	11	66.15	66.10	2	21,356	0.01%
2021/10/27	11	66.42	6	67.13	66.50	5	21,276	0.02%
2021/10/26	14	67.16	8	66.93	66.10	6	21,051	0.03%
2021/10/25	28	66.43	14	66.86	67.60	14	20,900	0.07%
2021/10/22	26	68.90	47	69.19	69.50	-21	20,581	-0.10%
2021/10/21	3	64.67	6	65.78	65.40	-3	20,217	-0.01%
2021/10/20	0	0.00	1	66.60	65.60	-1	20,230	0.00%
2021/10/19	21	66.20	13	66.39	65.20	8	20,243	0.04%
2021/10/18	5	64.76	3	64.73	64.00	2	20,262	0.01%
2021/10/15	2	65.95	0	0.00	65.40	2	20,318	0.01%
2021/10/14	1	63.70	2	64.30	63.60	-1	20,393	0.00%
2021/10/13	0	0.00	1	65.20	63.50	-1	20,486	0.00%
2021/10/12	2	67.40	2	66.70	66.50	0	20,602	0.00%
2021/10/08	4	66.65	16	67.26	67.20	-12	20,877	-0.06%
2021/10/07	12	65.79	25	64.68	66.20	-13	20,748	-0.06%
2021/10/06	31	63.31	13	64.87	61.90	18	20,929	0.09%
2021/10/05	2	65.15	10	65.38	65.30	-8	21,158	-0.04%
2021/10/04	5	62.62	2	61.70	61.10	3	21,377	0.01%
2021/10/01	11	62.80	9.1	63.10	62.00	2	21,852	0.01%
2021/09/30	9	65.12	5	65.64	65.00	4	22,125	0.02%
2021/09/29	12	65.34	3.1	66.12	64.40	9	22,091	0.04%
2021/09/28	61.1	65.86	22	66.67	68.30	39.1	21,963	0.18%
2021/09/27	18	68.08	56	68.19	67.80	-38	21,377	-0.18%
2021/09/24	12.1	74.33	6	76.23	73.20	6.1	20,841	0.03%
2021/09/23	37	75.94	30	76.38	75.20	7	20,504	0.03%
2021/09/22	28	72.54	18	72.83	74.00	10	19,655	0.05%
2021/09/17	58	73.17	77.2	73.40	74.00	-19.2	19,780	-0.10%
2021/09/16	10	67.69	8	67.98	68.10	2	19,538	0.01%
2021/09/15	1	66.40	3	68.13	67.90	-2	20,570	-0.01%
2021/09/14	5	66.40	4	66.98	67.10	1	21,067	0.00%
2021/09/13	12	67.73	7	67.51	66.80	5	21,772	0.02%
2021/09/10	7	70.09	7	70.16	71.40	0	22,090	0.00%
2021/09/09	9	68.03	24	68.10	69.00	-15	22,192	-0.07%
2021/09/08	6	64.37	2	65.60	63.40	4	21,866	0.02%
2021/09/07	23.1	68.39	10	68.70	67.50	13.1	21,743	0.06%
2021/09/06	3	72.20	5	71.70	71.00	-2	21,739	-0.01%
2021/09/03	15	71.77	13	72.18	72.80	2	22,282	0.01%
2021/09/02	14	73.54	8	72.89	71.80	6	22,925	0.03%
2021/09/01	19	72.65	31	72.84	73.90	-12	22,892	-0.05%
2021/08/31	19	72.61	12	72.37	73.50	7	22,774	0.03%
2021/08/30	1	69.30	16	69.08	70.20	-15	22,515	-0.07%
2021/08/27	18	68.71	6	69.20	67.00	12	22,888	0.05%
2021/08/26	8	71.91	0	0.00	71.00	8	22,684	0.04%
2021/08/25	50	73.54	53	72.38	73.60	-3	22,699	-0.01%
2021/08/24	36	69.75	70	70.39	71.90	-34	22,793	-0.15%
2021/08/23	96	68.17	59	68.35	68.40	37	22,466	0.16%
2021/08/20	21	67.82	28.2	67.06	68.30	-7.2	21,927	-0.03%
2021/08/19	1	63.10	6	62.73	62.10	-5	21,540	-0.02%
2021/08/18	3	63.10	0	0.00	64.20	3	21,563	0.01%
2021/08/17	1.2	58.87	0	0.00	58.40	1.2	21,806	0.01%
2021/08/16	1	61.50	8	62.06	61.80	-7	21,904	-0.03%
2021/08/13	7	62.66	8	62.64	63.00	-1	22,091	0.00%
2021/08/11	3	67.60	8	66.08	66.70	-5	22,430	-0.02%
2021/08/09	0	70.80	1	69.90	69.80	-1	23,158	0.00%
2021/08/06	1	72.20	0	0.00	72.00	1	23,356	0.00%
2021/08/05	1	72.70	3.1	71.81	71.60	-2.1	23,597	-0.01%
2021/08/04	9	74.79	10	74.33	72.90	-1	23,730	0.00%
2021/08/03	7	73.06	0	0.00	72.80	7	23,608	0.03%
2021/08/02	5	72.20	5	71.90	72.60	0	23,615	0.00%
2021/07/30	3	72.33	5	72.82	71.50	-2	23,555	-0.01%
2021/07/29	10	72.57	4	72.60	72.50	6	23,566	0.03%
2021/07/28	1	72.80	0	0.00	72.20	1	23,539	0.00%
2021/07/27	10.1	73.53	3	73.20	73.00	7.1	23,608	0.03%
2021/07/26	8	74.99	5	75.38	75.80	3	23,587	0.01%
2021/07/23	6	74.43	3	73.67	73.70	3	23,536	0.01%
2021/07/22	10	75.52	5	75.90	75.60	5	23,612	0.02%
2021/07/21	1	74.00	4	74.70	74.00	-3	23,653	-0.01%
2021/07/20	2	74.15	0	0.00	74.90	2	23,966	0.01%
2021/07/19	11.5	76.02	9	76.24	75.50	2.5	24,015	0.01%
2021/07/16	15.5	76.65	13.1	77.21	77.40	2.4	23,986	0.01%
2021/07/15	13	76.98	10.1	77.77	77.90	2.9	23,945	0.01%
2021/07/14	0	0.00	3	80.73	80.10	-3	23,673	-0.01%
2021/07/13	13	81.04	20.1	80.08	79.50	-7.1	23,558	-0.03%
2021/07/12	10	80.22	14	80.46	80.00	-4	23,234	-0.02%
2021/07/09	40	79.00	22	78.37	77.10	18	22,821	0.08%
2021/07/08	10	76.71	30	77.13	77.90	-20	22,565	-0.09%
2021/07/07	35.3	73.64	21.4	73.68	71.50	13.9	22,038	0.06%
2021/07/06	3	69.73	6	70.23	70.50	-3	21,536	-0.01%
2021/07/05	18	69.39	15	69.63	69.00	3	21,469	0.01%
2021/07/02	3	66.80	2	66.60	67.30	1	21,371	0.00%
2021/07/01	0	0.00	1	66.50	66.90	-1	21,323	0.00%
2021/06/30	1	68.60	4	67.78	66.90	-3	21,245	-0.01%
2021/06/29	9	67.30	19	67.92	68.60	-10	21,157	-0.05%
2021/06/28	32	69.20	23	69.37	68.50	9	20,979	0.04%
2021/06/25	12	68.51	15	69.73	67.50	-3	20,524	-0.01%
2021/06/24	55	66.34	49	66.06	66.60	6	19,750	0.03%
2021/06/23	4	64.73	42	64.39	67.30	-38	18,688	-0.20%
2021/06/22	56	62.80	30	64.18	61.20	26	18,167	0.14%
2021/06/21	46	61.50	41	61.82	62.20	5	17,304	0.03%
2021/06/18	9	59.92	15	59.71	58.20	-6	16,717	-0.04%
2021/06/17	3	59.30	1	58.90	59.30	2	16,341	0.01%
2021/06/16	3	58.97	13	59.21	58.90	-10	16,350	-0.06%
2021/06/15	9	59.43	12	59.38	59.60	-3	16,266	-0.02%
2021/06/11	44	59.42	55	59.56	58.70	-11	16,170	-0.07%
2021/06/10	10	58.76	55.1	59.63	61.50	-45.1	15,582	-0.29%
2021/06/09	18	57.96	3	58.73	57.00	15	14,780	0.10%
2021/06/08	11	57.98	29	57.63	58.00	-18	14,714	-0.12%
2021/06/07	44	56.82	46	56.50	57.10	-2	14,632	-0.01%
2021/06/04	58	56.59	21	57.53	55.60	37	14,561	0.25%
2021/06/03	9	57.57	7	57.69	57.60	2	14,382	0.01%
2021/06/02	3	57.07	12	57.16	57.40	-9	15,129	-0.06%
2021/06/01	60.1	56.99	56.1	56.72	57.10	4	15,199	0.03%
2021/05/31	9.2	54.57	31	54.85	55.20	-21.8	15,227	-0.14%
2021/05/28	12	52.74	1	53.10	53.10	11	15,469	0.07%
2021/05/27	11	52.06	6	52.30	52.50	5	15,987	0.03%
2021/05/26	3	53.30	1	53.50	53.10	2	16,018	0.01%
2021/05/25	13	53.78	13	53.72	53.70	0	16,292	0.00%
2021/05/24	1	52.10	4	51.70	52.40	-3	16,165	-0.02%
2021/05/21	6	51.62	6	50.75	51.00	0	16,101	0.00%
2021/05/20	1	50.60	1	50.80	49.15	0	16,063	0.00%
2021/05/19	10	50.61	9	50.56	50.80	1	16,355	0.01%
2021/05/18	7	49.71	12	50.59	50.50	-5	16,269	-0.03%
2021/05/17	9	47.08	7	46.07	48.25	2	16,002	0.01%
2021/05/14	5	45.52	2	46.25	45.90	3	15,709	0.02%
2021/05/13	10	43.37	21	42.57	43.85	-11	15,454	-0.07%
2021/05/12	8	42.31	11	42.26	41.85	-3	15,261	-0.02%
2021/05/11	17	46.53	5	47.17	46.50	12	15,083	0.08%
2021/05/10	5	50.92	27	50.38	51.00	-22	14,954	-0.15%
2021/05/07	22	49.50	2	49.75	50.00	20	15,094	0.13%
2021/05/06	5	48.90	0	0.00	48.60	5	15,325	0.03%
2021/05/05	8	49.10	4	49.84	49.45	4	15,640	0.03%
2021/05/04	13	49.00	4	50.51	48.60	9	15,717	0.06%
2021/05/03	10	53.46	3	52.57	52.40	7	15,715	0.04%
2021/04/29	5	55.00	9	54.77	54.90	-4	15,787	-0.03%
2021/04/28	11	55.16	2	54.50	54.40	9	15,954	0.06%
2021/04/27	3	55.97	2	55.95	55.20	1	16,104	0.01%
2021/04/26	3	58.10	27	58.13	57.60	-24	16,107	-0.15%
2021/04/23	10.1	56.39	14	56.49	56.80	-4	16,313	-0.02%
2021/04/22	5	56.06	5	55.42	54.50	0	17,306	0.00%
2021/04/21	5	56.62	3	56.13	55.80	2	18,548	0.01%
2021/04/20	1	55.50	1	55.60	55.60	0	18,986	0.00%
2021/04/19	8	54.49	11	54.91	55.00	-3	19,073	-0.02%
2021/04/16	9	54.33	7	54.63	54.50	2	19,226	0.01%
2021/04/15	8	53.05	15	53.10	53.30	-7	19,540	-0.04%
2021/04/14	12	51.64	6	50.60	52.10	6	20,165	0.03%
2021/04/13	10	54.06	18	54.27	53.30	-8	20,424	-0.04%
2021/04/12	6	55.18	6	55.43	55.10	0	20,580	0.00%
2021/04/09	7	56.46	20	55.91	55.60	-13	20,790	-0.06%
2021/04/08	8	56.28	12	56.31	56.30	-4	20,714	-0.02%
2021/04/07	6	55.23	1	55.20	55.20	5	20,671	0.02%
2021/04/06	2	54.80	0	0.00	55.00	2	20,774	0.01%
2021/04/01	5	56.26	2	56.55	55.10	3	20,871	0.01%
2021/03/31	0	0.00	13	55.63	56.20	-13	20,914	-0.06%
2021/03/30	25	54.78	11	54.59	55.20	14	20,906	0.07%
2021/03/29	0	0.00	5	54.88	54.70	-5	21,165	-0.02%
2021/03/26	4	55.00	2	54.90	55.00	2	21,781	0.01%
2021/03/25	1	55.30	5	55.32	54.90	-4	22,481	-0.02%
2021/03/24	1	54.80	1	55.20	55.80	0	23,017	0.00%
2021/03/23	21	55.83	9	56.08	55.20	12	24,177	0.05%
2021/03/22	5	54.22	1	54.50	54.50	4	25,564	0.02%
2021/03/19	7	54.64	1	54.80	54.90	6	26,379	0.02%
2021/03/18	11	55.59	15	55.39	55.40	-4	26,682	-0.01%
2021/03/17	5	55.50	3	55.73	55.20	2	26,843	0.01%
2021/03/16	10	55.73	3	56.07	56.00	7	26,959	0.03%
2021/03/15	3	56.60	7	56.53	56.60	-4	27,473	-0.01%
2021/03/12	5	57.20	6	57.92	56.80	-1	28,315	0.00%
2021/03/11	13	56.17	8	56.34	57.20	5	28,314	0.02%
2021/03/10	9	56.37	37	56.85	55.80	-28	28,369	-0.10%
2021/03/09	19	56.82	24	57.29	56.10	-5	28,478	-0.02%
2021/03/08	18	58.46	19	58.17	58.50	-1	28,130	0.00%
2021/03/05	7	56.49	28	56.61	57.40	-21	27,418	-0.08%
2021/03/04	28	56.28	29	57.02	55.20	-1	27,432	0.00%
2021/03/03	38	55.79	28	55.70	56.00	10	27,244	0.04%
2021/03/02	15	57.15	44	56.67	56.90	-29	27,361	-0.11%
2021/02/26	35	54.42	0.2	54.53	54.20	34.8	27,598	0.13%
2021/02/25	48	56.44	21	56.72	55.90	27	28,817	0.09%
2021/02/24	5.1	55.72	19	55.93	56.20	-14	28,672	-0.05%
2021/02/23	6	54.72	9	54.82	54.60	-3	28,567	-0.01%
2021/02/22	14	55.76	15	55.39	55.30	-1	29,133	0.00%
2021/02/19	17	56.19	23	56.00	55.20	-6	29,472	-0.02%
2021/02/18	11	54.70	1	54.70	54.70	10	29,370	0.03%
2021/02/17	5	55.24	10	55.14	55.10	-5	29,266	-0.02%
2021/02/05	6	52.27	1	53.10	52.40	5	29,022	0.02%
2021/02/04	0	0.00	2	52.05	52.60	-2	29,098	-0.01%
2021/02/03	3	51.90	56	52.40	51.80	-53	29,153	-0.18%
2021/02/02	2	51.95	5	52.06	52.30	-3	29,241	-0.01%
2021/02/01	30	51.63	2	51.90	51.70	28	29,392	0.10%
2021/01/29	6	52.45	2	53.55	52.10	4	29,399	0.01%
2021/01/28	14	54.64	7	54.83	54.00	7	29,365	0.02%
2021/01/27	5	54.52	6	54.58	54.30	-1	29,304	0.00%
2021/01/26	3.1	52.90	10	52.92	52.60	-6.9	29,082	-0.02%
2021/01/25	6	51.98	129	52.03	52.10	-123	29,081	-0.42%	大賣/鉅額交易
2021/01/22	14	52.57	2	52.75	53.30	12	29,043	0.04%
2021/01/21	21	52.35	11	52.22	51.90	10	29,111	0.03%
2021/01/20	6	52.85	2	51.80	51.80	4	29,221	0.01%
2021/01/19	3	55.53	7	55.64	54.90	-4	29,169	-0.01%
2021/01/18	166.1	57.03	25	58.49	56.00	141.1	29,279	0.48%	大買/鉅額交易
2021/01/15	25	58.74	49	59.67	57.20	-24	28,862	-0.08%
2021/01/14	66	59.55	87	59.33	58.60	-21	28,001	-0.07%
2021/01/13	27	53.83	31.8	54.51	55.80	-4.8	27,286	-0.02%
2021/01/12	28	51.95	16	51.90	51.90	12	27,793	0.04%
2021/01/11	21	51.51	3	51.30	51.30	18	29,346	0.06%
2021/01/08	5	53.76	11	55.29	52.80	-6	29,446	-0.02%
2021/01/07	8	55.48	24	55.45	54.80	-16	29,322	-0.05%
2021/01/06	11	53.68	42	53.48	54.40	-31	28,939	-0.11%
2021/01/05	15	52.82	17	51.91	52.90	-2	28,551	-0.01%
2021/01/04	20	51.79	21	51.86	51.90	-1	28,438	0.00%
2020/12/31	6	50.50	2	50.45	50.50	4	28,400	0.01%
2020/12/30	18	51.08	10	50.81	50.90	8	28,752	0.03%
2020/12/29	11	50.21	15	50.39	50.30	-4	28,854	-0.01%
2020/12/28	6	50.58	3	50.53	50.60	3	28,837	0.01%
2020/12/25	12	51.09	10	50.95	50.90	2	28,916	0.01%
2020/12/24	12	51.75	11	51.99	51.80	1	29,015	0.00%
2020/12/23	44	51.98	8	52.41	51.70	36	29,190	0.12%
2020/12/22	34	53.68	10	54.31	51.50	24	29,768	0.08%
2020/12/21	5	57.16	8	57.41	56.70	-3	29,556	-0.01%
2020/12/18	10	56.15	10	56.15	56.20	0	29,020	0.00%
2020/12/17	83	56.10	66	56.41	55.30	17	28,672	0.06%
2020/12/16	14	54.35	47	54.87	56.30	-33	27,633	-0.12%
2020/12/15	29	52.82	30	52.43	51.70	-1	26,277	0.00%
2020/12/14	6	52.32	20	52.53	52.30	-14	25,856	-0.05%
2020/12/11	8	50.61	5	51.10	51.30	3	25,771	0.01%
2020/12/10	26	50.80	7	51.20	50.30	19	25,930	0.07%
2020/12/09	15	52.87	26	53.07	52.00	-11	25,920	-0.04%
2020/12/08	25	52.78	69	52.00	52.20	-44	25,644	-0.17%
2020/12/07	12	50.01	12	50.54	50.10	0	25,214	0.00%
2020/12/04	10	49.94	4	49.88	49.50	6	25,529	0.02%
2020/12/03	3	48.85	13	50.18	50.80	-10	25,769	-0.04%
2020/12/02	7	50.15	7	50.48	49.75	0	26,120	0.00%
2020/12/01	24	50.54	5	50.56	50.50	19	26,385	0.07%
2020/11/30	20	52.05	11	52.14	51.60	9	26,717	0.03%
2020/11/27	7	51.36	16	51.33	51.80	-9	27,004	-0.03%
2020/11/26	13	50.62	22.3	50.71	50.50	-9.3	27,466	-0.03%
2020/11/25	56	51.11	37	51.42	50.20	19	27,248	0.07%
2020/11/24	15	51.32	56	51.17	51.30	-41	27,467	-0.15%
2020/11/23	12	48.61	3	48.92	48.50	9	27,037	0.03%
2020/11/20	18	48.10	15	47.99	47.95	3	27,737	0.01%
2020/11/19	20	48.25	25	48.11	47.60	-5	28,676	-0.02%
2020/11/18	10	47.31	28	46.71	47.45	-18	30,627	-0.06%
2020/11/17	3	45.50	19	45.50	45.45	-16	31,153	-0.05%
2020/11/16	34	44.23	23	44.36	44.35	11	32,848	0.03%
2020/11/13	6	43.99	1	44.10	44.10	5	34,025	0.01%
2020/11/12	13	44.27	18	44.36	44.45	-5	35,252	-0.01%
2020/11/11	9	43.67	1	43.65	43.65	8	36,177	0.02%
2020/11/10	9	44.36	2	45.15	44.00	7	38,066	0.02%
2020/11/09	8	44.28	6	44.84	44.90	2	41,214	0.00%
2020/11/06	37	44.69	24	44.67	44.30	13	42,827	0.03%
2020/11/05	5	44.87	10	45.00	44.40	-5	43,410	-0.01%
2020/11/04	4	44.99	2	45.45	45.15	2	44,703	0.00%
2020/11/03	11	44.52	17	44.75	44.85	-6	45,064	-0.01%
2020/11/02	4	43.25	5	43.27	43.20	-1	45,504	0.00%
2020/10/30	8	44.26	1	44.50	43.95	7	46,417	0.02%
2020/10/29	18	43.89	16	44.41	44.95	2	46,758	0.00%
2020/10/28	37	44.75	49	44.49	44.55	-12	46,990	-0.03%
2020/10/27	27	46.06	8	46.23	45.80	19	47,118	0.04%
2020/10/26	14	46.57	13	46.82	46.10	1	47,493	0.00%
2020/10/23	6	47.90	10	47.73	47.60	-4	48,034	-0.01%
2020/10/22	20	48.29	16	48.29	48.05	4	48,619	0.01%
2020/10/21	33	49.82	34	49.35	48.95	-1	49,101	0.00%
2020/10/20	41	50.33	33	50.38	51.20	8	49,549	0.02%
2020/10/19	48	49.70	66	49.52	50.90	-18	49,388	-0.04%
2020/10/16	5	46.62	21	46.88	46.35	-16	48,913	-0.03%
2020/10/15	25	46.36	8	46.38	45.95	17	49,896	0.03%
2020/10/14	10	46.93	17	46.22	47.35	-7	51,513	-0.01%
2020/10/13	5	45.24	6	45.29	45.40	-1	53,410	0.00%
2020/10/12	16	45.65	6	45.90	45.40	10	54,813	0.02%
2020/10/08	18	46.28	31	46.26	46.20	-13	56,601	-0.02%
2020/10/07	25	46.35	8	45.87	45.85	17	57,105	0.03%
2020/10/06	10	46.35	22	46.41	46.55	-12	58,423	-0.02%
2020/10/05	5	44.77	9	45.04	45.35	-4	58,930	-0.01%
2020/09/30	7	44.58	4	44.53	44.60	3	59,080	0.01%
2020/09/29	3	45.53	9	45.28	45.35	-6	59,132	-0.01%
2020/09/28	12	44.90	12	44.52	44.50	0	59,409	0.00%
2020/09/25	25	44.42	14	45.21	43.95	11	60,014	0.02%
2020/09/24	19	47.03	19	47.09	47.00	0	60,188	0.00%
2020/09/23	12	46.83	2	46.43	46.30	10	59,961	0.02%
2020/09/22	6	47.32	3	47.43	47.30	3	60,325	0.00%
2020/09/21	13	48.75	4	48.33	48.20	9	61,168	0.01%
2020/09/18	5	48.83	22	49.03	49.40	-17	61,286	-0.03%
2020/09/17	13	48.31	6	48.32	48.50	7	61,454	0.01%
2020/09/16	13	49.83	11	50.09	49.25	2	61,484	0.00%
2020/09/15	33	49.89	24	49.64	49.15	9	61,668	0.01%
2020/09/14	14	50.14	13	49.70	49.60	1	61,621	0.00%
2020/09/11	19	49.44	9	49.65	48.85	10	62,002	0.02%
2020/09/10	17	50.34	2	49.95	49.70	15	63,001	0.02%
2020/09/09	28	50.78	25	50.99	50.70	3	63,631	0.00%
2020/09/08	9	51.31	13	50.76	50.60	-4	63,687	-0.01%
2020/09/07	25	53.12	9	53.74	51.80	16	63,840	0.03%
2020/09/04	25	53.49	24	54.19	54.80	1	63,910	0.00%
2020/09/03	11	54.43	7	54.74	53.90	4	64,048	0.01%
2020/09/02	16	53.48	22	54.03	53.80	-6	64,353	-0.01%
2020/09/01	23	52.43	53	52.69	53.10	-30	64,129	-0.05%
2020/08/31	10	51.54	11	52.06	51.40	-1	63,696	0.00%
2020/08/28	77	52.81	14	52.27	51.80	63	63,696	0.10%
2020/08/27	26	54.82	41	54.73	55.10	-15	63,450	-0.02%
2020/08/26	26	54.73	21	55.49	53.90	5	63,286	0.01%
2020/08/25	85	55.21	95	54.64	54.00	-10	62,944	-0.02%
2020/08/24	69	57.36	28	57.49	55.20	41	62,792	0.07%
2020/08/21	9	56.08	96	56.97	57.40	-87	61,011	-0.14%
2020/08/20	106	53.10	45	54.30	52.20	61	62,227	0.10%	大買/
2020/08/19	58	56.59	50	56.84	56.60	8	61,656	0.01%
2020/08/18	8	54.83	17	54.72	56.20	-9	61,108	-0.01%
2020/08/17	28	53.70	45	54.00	53.10	-17	60,793	-0.03%
2020/08/14	89	51.48	91	52.06	53.10	-2	60,487	0.00%
2020/08/13	151	50.39	139	50.36	52.20	12	58,936	0.02%	大買/大賣/
2020/08/12	43	46.53	77	46.27	48.20	-34	56,215	-0.06%
2020/08/11	41	44.25	33	43.94	43.85	8	55,202	0.01%
2020/08/10	21	44.15	36	43.87	43.60	-15	55,347	-0.03%
2020/08/07	11	42.30	7	42.11	42.10	4	54,708	0.01%
2020/08/06	39	41.94	8	41.63	41.40	31	55,555	0.06%
2020/08/05	90	42.24	81	42.09	42.70	9	55,729	0.02%
2020/08/04	36	40.63	6	40.45	40.35	30	55,561	0.05%
2020/08/03	8	40.89	6	41.03	41.20	2	55,548	0.00%
2020/07/31	40	40.23	40	40.39	40.30	0	55,641	0.00%
2020/07/30	29	40.88	57	40.98	40.80	-28	56,159	-0.05%
2020/07/29	43	41.45	5	41.02	40.55	38	56,588	0.07%
2020/07/28	15	42.46	28	42.53	42.50	-13	56,594	-0.02%
2020/07/27	39	42.96	41	43.30	42.15	-2	56,788	0.00%
2020/07/24	31	42.63	16	42.74	41.55	15	56,984	0.03%
2020/07/23	46	43.16	56	43.52	43.75	-10	57,673	-0.02%
2020/07/22	67	42.87	69	42.94	42.30	-2	58,198	0.00%
2020/07/21	50	42.02	40	42.17	41.80	10	57,408	0.02%
2020/07/20	38	39.89	103	40.78	41.90	-65	57,098	-0.11%	大賣/
2020/07/17	40	38.78	58	39.39	38.10	-18	56,222	-0.03%
2020/07/16	29	37.92	40	37.96	38.80	-11	54,977	-0.02%
2020/07/15	75	37.07	100	37.21	36.55	-25	54,307	-0.05%
2020/07/14	14	36.05	39	35.77	35.65	-25	54,106	-0.05%
2020/07/13	54	36.15	96	35.74	36.50	-42	54,451	-0.08%
2020/07/10	37	33.27	35	33.83	33.90	2	54,216	0.00%
2020/07/09	6	34.11	5	34.05	33.65	1	54,678	0.00%
2020/07/08	20	33.84	24	34.20	34.20	-4	55,282	-0.01%
2020/07/07	34	34.10	4	35.13	33.70	30	55,943	0.05%
2020/07/06	71	35.40	71	35.58	35.15	0	56,323	0.00%
2020/07/03	30	34.62	189	34.48	34.50	-159	56,313	-0.28%	大賣/鉅額交易
2020/07/02	88	33.18	27	33.30	33.20	61	55,775	0.11%
2020/07/01	102	33.92	42	33.87	33.40	60	56,138	0.11%	大買/
2020/06/30	36	33.58	67	33.72	33.60	-31	57,055	-0.05%
2020/06/29	26	32.22	10	32.04	32.10	16	57,793	0.03%
2020/06/24	12	31.71	5	31.82	32.00	7	59,076	0.01%
2020/06/23	25	31.52	15	31.61	31.65	10	60,318	0.02%
2020/06/22	26	32.32	6	32.33	32.05	20	60,822	0.03%
2020/06/19	18	33.33	11	33.28	33.30	7	61,315	0.01%
2020/06/18	33	32.82	28	33.24	33.15	5	61,646	0.01%
2020/06/17	225	34.61	176	33.33	33.20	49	61,513	0.08%	大買/大賣/
2020/06/16	11	33.09	79	33.44	34.25	-68	61,513	-0.11%
2020/06/15	49	31.79	59	31.82	31.15	-10	61,691	-0.02%
2020/06/12	69	32.68	42	32.62	32.45	27	63,144	0.04%
2020/06/11	89	33.42	38	33.63	33.75	51	64,561	0.08%
2020/06/10	43	33.32	90.4	33.09	33.10	-47.4	65,914	-0.07%
2020/06/09	107	34.18	115	34.43	33.90	-8	67,752	-0.01%	大買/大賣/
2020/06/08	62	34.73	98.2	34.03	33.95	-36.2	68,454	-0.05%
2020/06/05	54	35.05	37	35.01	35.00	17	70,044	0.02%
2020/06/04	37	35.38	35	35.21	35.00	2	71,378	0.00%
2020/06/03	115	35.75	33	35.22	35.25	82	72,543	0.11%	大買/
2020/06/02	154	37.26	117	36.12	36.10	37	73,155	0.05%	大買/大賣/
2020/06/01	116	37.36	103	37.78	37.80	13	73,512	0.02%	大買/大賣/
2020/05/29	27	37.14	68	37.34	37.25	-41	74,101	-0.06%
2020/05/28	193	37.67	151	37.07	37.00	42	74,253	0.06%	大買/大賣/
2020/05/27	89	37.89	31	38.56	36.90	58	73,667	0.08%
2020/05/26	7	34.51	94	35.11	36.45	-87	71,644	-0.12%
2020/05/25	94	32.79	82	33.10	33.15	12	70,485	0.02%
2020/05/22	65	34.02	66	33.87	33.35	-1	69,924	0.00%
2020/05/21	21	33.34	31	33.62	33.65	-10	69,183	-0.01%
2020/05/20	21	32.99	12	33.20	32.70	9	68,662	0.01%
2020/05/19	13	33.23	34	32.90	33.50	-21	68,360	-0.03%
2020/05/18	185	33.10	163	32.43	32.30	22	67,883	0.03%	大買/大賣/
2020/05/15	87	33.43	84	33.59	34.10	3	67,270	0.00%
2020/05/14	50	33.54	47	33.86	32.55	3	66,571	0.00%
2020/05/13	111	34.39	28	34.62	33.60	83	66,131	0.13%	大買/
2020/05/12	51	33.31	98	34.05	34.50	-47	65,016	-0.07%
2020/05/11	200	33.81	212.1	34.31	33.25	-12.1	64,952	-0.02%	大買/大賣/
2020/05/08	204	33.81	213	33.32	33.20	-9	64,286	-0.01%	大買/大賣/
2020/05/07	11	33.17	14	32.93	33.50	-3	64,040	0.00%
2020/05/06	113	32.90	87	33.05	32.15	26	63,725	0.04%	大買/
2020/05/05	69	33.69	31	34.46	33.00	38	63,131	0.06%
2020/05/04	252	32.33	236.7	32.86	34.05	15.3	62,617	0.02%	大買/大賣/
2020/04/30	241	32.75	283	33.02	33.05	-42	62,094	-0.07%	大買/大賣/
2020/04/29	89	31.75	114	32.19	32.10	-25	61,518	-0.04%	大賣/
2020/04/28	159	32.23	97	32.25	31.25	62	60,935	0.10%	大買/
2020/04/27	57	29.55	89	29.97	31.50	-32	59,408	-0.05%
2020/04/24	37	28.43	38	28.59	28.65	-1	58,034	0.00%
2020/04/23	39	28.28	27	28.42	28.50	12	57,913	0.02%
2020/04/22	26	27.47	48	27.82	28.35	-22	57,177	-0.04%
2020/04/21	49	27.58	28	27.91	27.05	21	56,362	0.04%
2020/04/20	32	27.89	32	27.90	27.70	0	55,798	0.00%
2020/04/17	195	29.50	181	27.88	27.80	14	55,711	0.03%	大買/大賣/
2020/04/16	127	27.83	138	27.92	28.60	-11	54,579	-0.02%	大買/大賣/
2020/04/15	34	27.75	24	28.25	27.80	10	54,265	0.02%
2020/04/14	50	27.87	78	28.13	28.75	-28	53,103	-0.05%
2020/04/13	22	26.49	29	26.74	26.80	-7	52,502	-0.01%
2020/04/10	17	26.46	68	26.54	26.40	-51	52,164	-0.10%
2020/04/09	91	25.95	33	26.08	25.35	58	51,436	0.11%
2020/04/08	30	26.90	2	27.85	26.50	28	50,729	0.06%
2020/04/07	26	28.75	24	28.62	28.35	2	49,950	0.00%
2020/04/06	22	26.98	55	26.72	26.90	-33	50,020	-0.07%
2020/04/01	28	24.54	29	24.86	25.15	-1	49,877	0.00%
2020/03/31	106	24.65	96	24.78	24.25	10	48,514	0.02%	大買/
2020/03/30	12	23.08	13	23.10	23.60	-1	46,687	0.00%
2020/03/27	55	22.46	94	22.45	23.10	-39	45,112	-0.09%
2020/03/26	217	20.82	210	20.96	21.00	7	43,532	0.02%	大買/大賣/
2020/03/25	231	19.78	236	20.07	20.20	-5	42,629	-0.01%	大買/大賣/
2020/03/24	23	18.68	56	18.69	18.85	-33	41,664	-0.08%
2020/03/23	9	17.09	32	17.19	17.75	-23	41,110	-0.06%
2020/03/20	161	18.38	144	18.39	18.00	17	40,715	0.04%	大買/大賣/
2020/03/19	155	18.01	106	18.11	17.20	49	39,451	0.12%	大買/大賣/
2020/03/18	187	20.00	178	19.33	19.10	9	38,401	0.02%	大買/大賣/
2020/03/17	207	20.64	200	20.70	20.05	7	36,538	0.02%	大買/大賣/
2020/03/16	43	20.69	46	20.53	19.80	-3	34,930	-0.01%
2020/03/13	182	19.76	173.2	19.83	21.85	8.9	33,077	0.03%	大買/大賣/
2020/03/12	74	20.93	81	20.93	19.90	-7	30,903	-0.02%
2020/03/11	81	21.92	115	22.09	22.10	-34	29,944	-0.11%	大賣/
2020/03/10	334	19.88	338	20.13	20.50	-4	27,942	-0.01%	大買/大賣/
2020/03/09	35	19.37	32	19.85	18.65	3	26,321	0.01%
2020/03/06	217	18.59	334	18.88	20.10	-117	24,818	-0.47%	大買/大賣/鉅額交易
2020/03/05	56	18.26	53	18.40	18.50	3	23,647	0.01%
2020/03/04	15	17.30	21	17.41	17.75	-6	22,811	-0.03%
2020/03/03	86	16.59	78	16.71	17.05	8	21,797	0.04%
2020/03/02	0	0.00	6	15.35	15.50	-6	21,006	-0.03%
2020/02/27	5	15.10	17	14.80	14.80	-12	21,197	-0.06%
2020/02/26	23	15.82	6	15.78	15.45	17	21,767	0.08%
2020/02/25	3	15.35	3	15.90	15.95	0	22,681	0.00%
2020/02/24	2	15.65	2	15.88	15.65	0	23,338	0.00%
2020/02/21	3	15.95	7	16.10	16.10	-4	23,798	-0.02%
2020/02/20	0	0.00	6	15.93	15.85	-6	24,220	-0.02%
2020/02/19	1	15.75	7	15.75	15.70	-6	24,387	-0.02%
2020/02/18	5	15.47	2	15.70	15.70	3	24,726	0.01%
2020/02/17	0	0.00	53	15.55	15.55	-53	24,570	-0.22%
2020/02/14	4	15.43	11	15.66	15.75	-7	24,439	-0.03%
2020/02/13	10	15.53	13	15.51	15.25	-3	24,131	-0.01%
2020/02/12	8	15.31	30	15.41	15.50	-22	23,954	-0.09%
2020/02/11	1	14.70	23	14.69	14.85	-22	23,255	-0.09%
2020/02/10	11	13.92	8	14.06	14.40	3	23,187	0.01%
2020/02/07	69	14.41	10	14.53	14.30	59	23,024	0.26%
2020/02/06	10	14.95	26	14.82	14.95	-16	22,816	-0.07%
2020/02/05	31	14.48	7	14.82	14.40	24	22,607	0.11%
2020/02/04	5	15.11	11	14.99	15.00	-6	22,350	-0.03%
2020/02/03	22.8	14.44	41	14.07	14.35	-18.2	23,078	-0.08%
2020/01/31	74	15.20	23	14.95	15.30	51	22,970	0.22%
2020/01/30	25	16.47	0	0.00	16.20	25	22,697	0.11%
2020/01/20	0	0.00	1	18.00	18.00	-1	22,672	0.00%
2020/01/17	53	17.52	1	17.80	18.00	52	22,658	0.23%
2020/01/16	2	17.90	1	18.15	17.70	1	22,405	0.00%
2020/01/15	11	18.15	4	18.25	18.10	7	22,242	0.03%
2020/01/14	4	18.13	70	18.27	18.40	-66	22,156	-0.30%
2020/01/13	10	17.85	11	18.15	17.85	-1	21,854	0.00%
2020/01/10	6	17.76	1	18.00	17.80	5	21,099	0.02%
2020/01/09	52	17.29	124	17.75	18.30	-72	20,514	-0.35%	大賣/
2020/01/08	18	16.63	8	17.16	17.15	10	19,878	0.05%
2020/01/07	16	16.98	16	17.48	17.05	0	19,780	0.00%
2020/01/06	7	17.09	28.2	17.15	17.40	-21.2	19,344	-0.11%
2020/01/03	11	16.71	6	17.29	16.85	5	18,782	0.03%
2020/01/02	1	16.75	5	16.95	16.85	-4	18,502	-0.02%
2019/12/31	17	16.50	4	16.58	16.65	13	18,242	0.07%
2019/12/30	37	16.77	20	17.08	16.80	17	18,122	0.09%
2019/12/27	1	16.65	39	16.64	16.75	-38	17,507	-0.22%
2019/12/26	2	16.10	20	16.05	16.20	-18	17,016	-0.11%
2019/12/25	0	0.00	3	15.78	15.80	-3	16,928	-0.02%
2019/12/24	0	0.00	2	15.55	15.60	-2	17,015	-0.01%
2019/12/23	17	15.47	0	0.00	15.30	17	17,047	0.10%
2019/12/20	12	15.65	0	0.00	15.75	12	17,021	0.07%
2019/12/19	9	15.70	4	15.74	15.80	5	17,045	0.03%
2019/12/18	27.2	15.93	2	16.00	15.75	25.2	17,159	0.15%
2019/12/17	18	16.40	16	16.23	16.25	2	17,121	0.01%
2019/12/16	2	16.13	1	16.25	16.25	1	17,244	0.01%
2019/12/13	0	0.00	13	16.25	15.95	-13	17,293	-0.08%
2019/12/12	53	16.31	0	0.00	16.30	53	17,347	0.31%
2019/12/11	6	16.64	55	16.83	16.50	-49	17,921	-0.27%
2019/12/10	0	0.00	4	16.30	16.55	-4	17,896	-0.02%
2019/12/09	0	0.00	4	16.45	16.30	-4	18,240	-0.02%
2019/12/06	22	16.27	1	16.35	16.35	21	18,132	0.12%
2019/12/05	0	0.00	40	15.70	15.70	-40	17,726	-0.23%
2019/12/04	2	15.45	3	15.57	15.55	-1	18,063	-0.01%
2019/12/03	4	15.61	1	15.35	15.70	3	18,789	0.02%
2019/12/02	1	15.30	2	15.13	15.50	-1	19,620	-0.01%
2019/11/29	52	15.75	1	15.80	15.50	51	19,782	0.26%
2019/11/28	2	15.60	6	15.65	15.60	-4	20,209	-0.02%
2019/11/27	17	16.13	20	16.02	16.10	-3	20,992	-0.01%
2019/11/26	12	15.99	1	16.00	16.15	11	21,042	0.05%
2019/11/25	63.1	16.43	12	16.66	16.25	51.1	20,617	0.25%
2019/11/22	241	16.68	287	16.94	16.15	-46	19,834	-0.23%	大買/大賣/
2019/11/21	4	16.54	22	16.33	16.55	-18	18,704	-0.10%
2019/11/20	4	15.89	4	15.80	15.70	0	17,910	0.00%
2019/11/19	0	0.00	64	15.63	15.40	-64	17,547	-0.36%
2019/11/18	6	15.15	106	15.15	15.15	-100	16,976	-0.59%	大賣/
2019/11/15	38	14.84	34	14.91	14.90	4	16,709	0.02%
2019/11/13	4	14.10	0	0.00	14.00	4	16,424	0.02%
2019/11/12	2	13.70	2	13.85	14.05	0	16,615	0.00%
2019/11/11	2	13.95	1	13.60	13.60	1	16,621	0.01%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/07	3	14.20	2	14.20	14.15	1	16,592	0.01%
2019/11/06	50	14.50	91	14.60	14.45	-41	16,521	-0.25%
2019/11/05	1	14.70	0	0.00	14.70	1	16,498	0.01%
2019/11/04	0	0.00	65	14.74	14.60	-65	16,542	-0.39%
2019/11/01	120	15.12	10	15.05	14.90	110	16,438	0.67%	大買/鉅額交易
2019/10/31	63	15.65	158	15.65	15.35	-95	16,321	-0.58%	大賣/
2019/10/30	36	14.92	82	14.96	15.00	-46	15,333	-0.30%
2019/10/29	140	14.57	177	14.48	14.45	-37	15,140	-0.24%	大買/大賣/
2019/10/28	92	14.95	5	14.90	14.90	87	15,233	0.57%
2019/10/25	21	14.70	7	14.71	14.80	14	15,513	0.09%
2019/10/24	50	14.71	0	0.00	14.75	50	15,525	0.32%
2019/10/23	51	14.56	0	0.00	14.70	51	15,859	0.32%
2019/10/22	0	0.00	55	14.84	14.55	-55	15,876	-0.35%
2019/10/18	5	14.50	0	0.00	14.55	5	15,857	0.03%
2019/10/16	5	14.60	0	0.00	14.40	5	16,089	0.03%
2019/10/15	15	14.52	51	14.70	14.70	-36	16,377	-0.22%
2019/10/14	11	14.44	1	14.25	14.25	10	16,316	0.06%
2019/10/08	1	13.85	7	13.90	13.75	-6	16,613	-0.04%
2019/10/04	6	14.11	1	13.90	13.90	5	16,669	0.03%
2019/10/03	52	14.00	0	0.00	14.10	52	16,608	0.31%
2019/10/02	1	14.20	1	14.15	14.15	0	16,566	0.00%
2019/10/01	1	14.20	3	14.12	14.20	-2	16,643	-0.01%
2019/09/27	1	13.65	4	13.88	13.80	-3	16,560	-0.02%
2019/09/25	0	0.00	4	14.35	14.35	-4	16,418	-0.02%
2019/09/24	1	14.70	10	14.80	14.55	-9	16,485	-0.05%
2019/09/23	1	14.90	4	14.85	14.80	-3	16,398	-0.02%
2019/09/20	7	14.66	1	14.60	14.70	6	16,339	0.04%
2019/09/19	4	14.68	1	14.70	14.50	3	16,310	0.02%
2019/09/18	1	15.05	7	14.90	14.85	-6	16,202	-0.04%
2019/09/17	7	14.97	4	15.03	15.00	3	16,088	0.02%
2019/09/16	16	15.32	50	15.19	15.10	-34	15,838	-0.21%
2019/09/12	7	14.94	33	14.98	15.05	-26	15,112	-0.17%
2019/09/11	12	14.71	148	14.77	15.20	-136	14,883	-0.91%	大賣/鉅額交易
2019/09/10	1	14.65	23	14.50	14.55	-22	14,308	-0.15%
2019/09/09	24	14.62	4	14.64	14.55	20	14,145	0.14%
2019/09/06	100	14.53	22	14.43	14.55	78	13,956	0.56%
2019/09/05	11	14.85	27	14.85	14.75	-16	13,659	-0.12%
2019/09/04	39	14.99	88	14.98	15.10	-49	13,004	-0.38%
2019/09/03	7	14.46	6	14.49	14.45	1	12,321	0.01%
2019/09/02	49	14.67	40	14.54	14.80	9	11,884	0.08%
2019/08/30	62	14.38	97	14.42	14.45	-35	11,134	-0.31%
2019/08/29	10	13.31	22	13.47	13.45	-12	10,088	-0.12%
2019/08/28	31	12.95	0	0.00	12.90	31	9,654	0.32%
2019/08/27	3	12.90	0	0.00	12.85	3	9,632	0.03%
2019/08/26	0	0.00	3	12.78	12.75	-3	9,601	-0.03%
2019/08/23	4	13.44	10	13.27	13.15	-6	9,533	-0.06%
2019/08/22	1	13.40	16	13.36	13.50	-15	9,474	-0.16%
2019/08/21	1	12.70	1	12.90	13.15	0	9,142	0.00%
2019/08/20	0	0.00	1	12.95	12.70	-1	9,035	-0.01%
2019/08/19	6	12.85	0	0.00	12.80	6	9,010	0.07%
2019/08/16	29	12.86	16	12.82	12.80	13	8,950	0.15%
2019/08/15	10	12.23	21.6	12.55	12.90	-11.6	8,846	-0.13%
2019/08/14	2	12.65	0	0.00	12.35	2	8,724	0.02%
2019/08/13	2	12.35	5	12.30	12.15	-3	8,759	-0.03%
2019/08/12	16	12.51	4	12.50	12.50	12	8,864	0.14%
2019/08/08	0	0.00	5	12.59	12.70	-5	8,897	-0.06%
2019/08/05	5	12.26	0	0.00	11.95	5	8,779	0.06%
2019/08/02	1	12.30	1	12.40	12.25	0	8,777	0.00%
2019/08/01	16	13.12	9	13.22	13.05	7	8,634	0.08%
2019/07/31	0	0.00	10	13.35	13.45	-10	8,513	-0.12%
2019/07/30	57	13.33	2	14.00	13.40	55	8,395	0.66%
2019/07/29	7	13.97	17	13.83	13.85	-10	8,132	-0.12%
2019/07/26	16	13.49	18	13.51	13.50	-2	7,639	-0.03%
2019/07/25	14	13.55	53	13.65	13.40	-39	7,599	-0.51%
2019/07/24	2	13.25	6	12.94	12.95	-4	7,238	-0.06%
2019/07/23	50	13.40	0	0.00	13.25	50	7,257	0.69%
2019/07/22	1	13.50	17	13.25	13.60	-16	7,202	-0.22%
2019/07/19	1	13.25	15	13.20	13.05	-14	7,063	-0.20%
2019/07/18	65	13.23	26	13.29	13.05	39	7,084	0.55%
2019/07/17	6	13.24	10	13.21	13.30	-4	7,012	-0.06%
2019/07/16	9	12.56	12	12.80	12.90	-3	6,618	-0.05%
2019/07/15	30	12.61	19	12.62	12.65	11	6,514	0.17%
2019/07/12	18	12.24	10	12.15	12.15	8	6,223	0.13%
2019/07/11	11	12.10	11	12.10	12.20	0	6,337	0.00%
2019/07/10	10	12.03	0	12.00	12.05	10	6,394	0.16%
2019/07/09	0	0.00	2	11.90	11.90	-2	6,474	-0.03%
2019/07/08	4	11.98	0	0.00	11.90	4	6,669	0.06%
2019/07/05	5	12.04	11	12.16	12.05	-6	6,889	-0.09%
2019/07/04	0	0.00	10	11.90	12.00	-10	7,009	-0.14%
2019/07/02	10	11.90	11	11.95	12.05	-1	8,493	-0.01%
2019/07/01	11	12.02	24	12.13	11.95	-13	8,852	-0.15%
2019/06/27	6	11.83	1	11.80	11.75	5	8,918	0.06%
2019/06/26	0	0.00	5	11.50	11.50	-5	8,869	-0.06%
2019/06/25	0	0.00	5	11.80	11.80	-5	8,900	-0.06%
2019/06/24	1	11.80	1	11.90	12.00	0	8,807	0.00%
2019/06/21	1	12.10	34	12.00	11.85	-33	8,900	-0.37%
2019/06/20	3	11.97	2	11.90	11.95	1	8,946	0.01%
2019/06/19	8	11.89	57	12.12	11.85	-49	9,136	-0.54%
2019/06/18	0	0.00	7	11.45	11.40	-7	9,141	-0.08%
2019/06/17	4	11.70	100	11.55	11.50	-96	9,669	-0.99%
2019/06/14	2	11.80	0	0.00	11.65	2	9,679	0.02%
2019/06/13	2	11.78	8	11.70	11.75	-6	9,785	-0.06%
2019/06/12	28	11.74	0	0.00	11.65	28	9,772	0.29%
2019/06/11	56	11.70	10	11.43	11.90	46	9,632	0.48%
2019/06/10	2	10.85	12	10.85	10.85	-10	9,393	-0.11%
2019/06/06	6	10.85	0	0.00	10.75	6	9,403	0.06%
2019/06/03	0	0.00	2	10.88	10.90	-2	9,638	-0.02%
2019/05/31	5	11.15	2	11.15	11.10	3	9,664	0.03%
2019/05/30	6	11.14	0	0.00	11.10	6	9,733	0.06%
2019/05/24	2	10.80	0	0.00	10.75	2	10,045	0.02%
2019/05/22	1	11.15	2	11.20	11.25	-1	10,184	-0.01%
2019/05/21	3	10.68	1	11.05	11.10	2	10,370	0.02%
2019/05/20	1	11.70	1	11.10	11.10	0	10,623	0.00%
2019/05/17	61	11.92	4	12.00	11.90	57	10,694	0.53%
2019/05/16	0	0.00	6	11.91	11.75	-6	10,831	-0.06%
2019/05/15	6	11.91	3	12.03	12.15	3	11,275	0.03%
2019/05/14	1	11.45	1	11.45	11.50	0	11,395	0.00%
2019/05/13	0	0.00	20	11.48	11.40	-20	11,535	-0.17%
2019/05/10	8	12.06	5	11.75	11.75	3	11,519	0.03%
2019/05/09	2	12.30	0	0.00	12.10	2	11,449	0.02%
2019/05/07	3	12.65	0	0.00	12.55	3	11,432	0.03%
2019/05/03	5	12.91	0	0.00	12.95	5	11,463	0.04%
2019/05/02	3	12.72	2	12.55	12.95	1	11,512	0.01%
2019/04/30	0	0.00	5	12.35	12.50	-5	11,828	-0.04%
2019/04/29	2	12.50	40	12.73	12.50	-38	11,953	-0.32%
2019/04/26	12	13.14	0	0.00	13.15	12	11,857	0.10%
2019/04/25	0	0.00	5	13.25	13.40	-5	11,981	-0.04%
2019/04/24	2	13.55	12	13.33	13.25	-10	12,252	-0.08%
2019/04/23	6	13.51	3	13.58	13.50	3	12,744	0.02%
2019/04/22	1	13.80	0	0.00	13.75	1	12,720	0.01%
2019/04/19	6	13.67	3	13.68	13.65	3	12,811	0.02%
2019/04/18	0	0.00	14	13.92	13.55	-14	13,033	-0.11%
2019/04/17	14	14.00	13	14.23	13.95	1	13,250	0.01%
2019/04/16	18	14.21	15	14.14	14.20	3	13,785	0.02%
2019/04/15	60	14.00	14	14.11	14.00	46	14,559	0.32%
2019/04/12	23	14.33	27	14.27	13.90	-4	14,618	-0.03%
2019/04/11	21	14.31	5	14.70	14.15	16	14,573	0.11%
2019/04/10	40	14.76	3	14.87	14.60	37	14,472	0.26%
2019/04/09	35	15.70	51	15.77	14.80	-16	14,352	-0.11%
2019/04/08	10	14.88	63	14.93	15.30	-53	13,921	-0.38%
2019/04/03	17	13.86	14	13.94	13.95	3	13,527	0.02%
2019/04/02	6	13.52	1	13.30	13.30	5	13,461	0.04%
2019/04/01	1	13.45	1	13.40	13.40	0	13,529	0.00%
2019/03/29	0	13.20	6	13.25	13.25	-6	13,551	-0.04%
2019/03/28	1	13.10	4	13.25	13.05	-3	13,781	-0.02%
2019/03/27	15	13.48	0	0.00	13.50	15	13,798	0.11%
2019/03/26	4	13.75	0	0.00	13.55	4	13,781	0.03%
2019/03/25	3	13.78	0	0.00	13.75	3	13,752	0.02%
2019/03/22	7	14.20	1	14.50	14.10	6	13,772	0.04%
2019/03/21	42	14.29	1	14.15	14.15	41	13,846	0.30%
2019/03/20	18	14.27	19	14.38	14.30	-1	13,962	-0.01%
2019/03/19	3	13.90	8	13.87	13.80	-5	13,686	-0.04%
2019/03/18	10	13.95	2	13.98	13.85	8	14,141	0.06%
2019/03/15	5	13.75	0	0.00	13.75	5	15,426	0.03%
2019/03/14	1	13.45	3	13.57	13.45	-2	15,854	-0.01%
2019/03/13	2	13.53	51	13.55	13.40	-49	16,657	-0.29%
2019/03/12	1	13.70	0	0.00	13.50	1	16,897	0.01%
2019/03/11	2	13.58	1	13.65	13.60	1	17,158	0.01%
2019/03/07	2	13.90	4	14.08	13.70	-2	17,504	-0.01%
2019/03/06	1	14.00	3	14.10	14.05	-2	17,767	-0.01%
2019/03/05	1	14.00	0	0.00	14.00	1	17,887	0.01%
2019/03/04	2	13.93	1	14.00	14.20	1	17,941	0.01%
2019/02/27	12	13.83	1	13.85	13.80	11	17,987	0.06%
2019/02/26	5	14.33	0	0.00	14.00	5	18,108	0.03%
2019/02/25	0	0.00	1	14.00	14.10	-1	18,196	-0.01%
2019/02/22	2	14.00	4	14.05	14.05	-2	18,265	-0.01%
2019/02/21	50	14.10	2	13.93	14.00	48	18,374	0.26%
2019/02/20	5	14.60	5	14.44	14.20	0	18,544	0.00%
2019/02/19	71	14.31	26	14.58	14.40	45	18,906	0.24%
2019/02/18	100	14.45	6	14.40	14.10	94	19,488	0.48%
2019/02/15	12	14.47	4	14.15	14.10	8	19,524	0.04%
2019/02/14	4	14.13	25	14.10	14.10	-21	19,259	-0.11%
2019/02/13	7	13.95	9	14.04	13.65	-2	18,769	-0.01%
2019/02/12	1	13.55	16	13.68	13.90	-15	18,572	-0.08%
2019/02/11	11	13.31	2.2	13.32	13.40	8.8	18,485	0.05%
2019/01/30	4	13.26	6	13.26	13.25	-2	18,532	-0.01%
2019/01/29	4	13.25	0	0.00	13.25	4	18,576	0.02%
2019/01/28	4	13.25	4	13.30	13.25	0	18,595	0.00%
2019/01/25	2	13.20	1	13.30	13.15	1	18,707	0.01%
2019/01/24	6	13.37	1	13.35	13.25	5	18,874	0.03%
2019/01/23	7	13.11	5	13.15	13.35	2	18,954	0.01%
2019/01/22	8	13.59	0	0.00	13.10	8	19,032	0.04%
2019/01/21	7	14.11	5	14.09	13.90	2	18,660	0.01%
2019/01/18	2	13.80	3	13.80	13.90	-1	18,513	-0.01%
2019/01/17	7	13.79	1	13.80	13.75	6	18,514	0.03%
2019/01/16	5	13.82	14	13.78	13.90	-9	18,396	-0.05%
2019/01/15	31	13.88	29	13.97	13.65	2	18,118	0.01%
2019/01/14	10	13.39	17	13.36	13.45	-7	17,558	-0.04%
2019/01/11	19	13.41	1	13.35	13.35	18	17,517	0.10%
2019/01/10	2	13.70	1	14.00	13.45	1	17,403	0.01%
2019/01/09	32	14.25	30	14.14	14.00	2	17,156	0.01%
2019/01/08	20	14.51	69	14.53	14.55	-49	16,910	-0.29%
2019/01/07	120	14.06	208	13.73	14.40	-88	16,250	-0.54%	大買/大賣/
2019/01/04	15	13.28	5	13.31	13.10	10	15,488	0.06%
2019/01/03	12	13.39	15	13.33	13.45	-3	15,492	-0.02%
2019/01/02	12	13.41	2	13.23	13.15	10	15,392	0.06%
2018/12/28	17	13.09	3	13.03	13.10	14	15,350	0.09%
2018/12/27	28	13.62	17	13.24	13.05	11	15,497	0.07%
2018/12/26	11	13.40	10	13.60	13.25	1	15,310	0.01%
2018/12/25	104	13.42	10	13.29	13.50	94	15,415	0.61%	大買/
2018/12/24	9	13.23	28	13.39	13.15	-19	15,171	-0.13%
2018/12/22	26	13.26	12	13.22	13.25	14	15,044	0.09%
2018/12/21	6	12.97	10	12.79	13.20	-4	14,973	-0.03%
2018/12/20	31	12.56	16	12.61	12.60	15	14,911	0.10%
2018/12/19	7	12.50	5	12.50	12.30	2	14,834	0.01%
2018/12/18	24	12.58	24	12.46	12.45	0	14,981	0.00%
2018/12/17	2	12.45	1	12.60	12.30	1	15,113	0.01%
2018/12/14	4	12.24	2	11.95	12.60	2	15,534	0.01%
2018/12/13	4	12.39	14	12.54	12.25	-10	15,407	-0.06%
2018/12/12	25	13.02	4	13.05	12.90	21	15,294	0.14%
2018/12/11	8	13.30	33	13.35	12.90	-25	15,285	-0.16%
2018/12/10	73	13.81	41	13.65	13.60	32	15,357	0.21%
2018/12/07	23	13.20	21	13.44	13.75	2	14,342	0.01%
2018/12/06	8	13.19	22	13.53	12.50	-14	14,332	-0.10%
2018/12/05	11	13.00	76	12.97	13.75	-65	14,145	-0.46%
2018/12/04	8	13.22	11	13.20	13.20	-3	14,467	-0.02%
2018/12/03	167	12.94	4	12.94	12.85	163	14,798	1.10%	大買/鉅額交易
2018/11/30	53	12.40	1	12.30	12.30	52	15,372	0.34%
2018/11/29	1	12.60	1	12.10	12.10	0	16,645	0.00%
2018/11/28	0	0.00	2	12.80	12.80	-2	16,412	-0.01%
2018/11/27	3	12.58	6	12.83	12.90	-3	16,444	-0.02%
2018/11/26	1	12.75	9	12.61	12.55	-8	16,484	-0.05%
2018/11/22	22	12.69	18	12.43	12.30	4	16,605	0.02%
2018/11/21	4	12.95	5	13.01	13.10	-1	16,482	-0.01%
2018/11/20	16	12.88	9	12.85	12.95	7	16,511	0.04%
2018/11/19	12	13.14	42	13.04	13.15	-30	16,536	-0.18%
2018/11/16	14	12.75	34	12.93	13.00	-20	16,487	-0.12%
2018/11/15	58	12.36	60	12.31	12.50	-2	16,133	-0.01%
2018/11/14	28	11.66	13	11.50	11.85	15	16,585	0.09%
2018/11/13	1	10.80	14	10.44	10.80	-13	17,751	-0.07%
2018/11/12	2	10.70	2	10.68	10.65	0	18,723	0.00%
2018/11/09	1	10.35	1	10.35	10.45	0	19,500	0.00%
2018/11/08	3	10.60	4	10.60	10.50	-1	20,407	0.00%
2018/11/07	3	10.37	6	10.46	10.60	-3	20,800	-0.01%
2018/11/06	2	10.10	0	0.00	10.15	2	20,844	0.01%
2018/11/05	4	10.30	15	10.29	10.40	-11	20,954	-0.05%
2018/11/02	11	10.48	1	10.45	10.30	10	20,935	0.05%
2018/11/01	25	10.59	8	10.49	10.65	17	20,773	0.08%
2018/10/31	1	10.05	10	10.00	10.20	-9	20,560	-0.04%
2018/10/30	1	9.25	36	9.64	9.86	-35	20,460	-0.17%
2018/10/29	30	9.30	0	0.00	9.10	30	20,271	0.15%
2018/10/26	4	9.38	21	9.43	9.23	-17	20,228	-0.08%
2018/10/25	1	9.51	16	9.62	9.43	-15	20,159	-0.07%
2018/10/24	4	10.05	2	9.94	10.05	2	20,069	0.01%
2018/10/22	11	10.20	1	10.20	10.25	10	19,977	0.05%
2018/10/19	3	9.97	1	10.05	10.00	2	19,919	0.01%
2018/10/18	11	10.45	1	10.25	10.25	10	19,835	0.05%
2018/10/17	5	10.28	3	10.35	10.35	2	19,788	0.01%
2018/10/16	13	10.48	5	10.68	10.45	8	19,689	0.04%
2018/10/15	4	10.55	0	0.00	10.30	4	19,541	0.02%
2018/10/12	0	0.00	2	10.25	10.40	-2	19,446	-0.01%
2018/10/09	1	11.10	1	11.20	10.85	0	19,114	0.00%
2018/10/08	0	0.00	15	11.08	11.15	-15	19,037	-0.08%
2018/10/05	21	11.20	41	10.93	11.05	-20	18,940	-0.11%
2018/10/04	20	11.65	6	11.83	11.50	14	18,673	0.07%
2018/10/03	46	11.72	1	11.35	11.45	45	18,707	0.24%
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/09/28	1	12.45	2	12.25	12.30	-1	18,148	-0.01%
2018/09/27	12	12.52	13	12.65	12.30	-1	18,060	-0.01%
2018/09/26	3	12.42	1	12.30	12.30	2	17,822	0.01%
2018/09/25	33	12.48	20	12.24	12.55	13	17,762	0.07%
2018/09/21	8	12.52	5	12.51	12.45	3	17,549	0.02%
2018/09/20	10	12.75	41	12.51	12.25	-31	17,320	-0.18%
2018/09/18	26	13.41	6	13.31	13.30	20	16,584	0.12%
2018/09/17	110	13.59	10	13.53	13.50	100	16,401	0.61%	大買/
2018/09/14	48	13.83	38	13.67	14.00	10	16,153	0.06%
2018/09/13	8	12.93	15	13.16	13.20	-7	15,673	-0.04%
2018/09/12	27	13.21	2	13.25	13.20	25	15,263	0.16%
2018/09/11	18	12.98	15	13.66	13.90	3	14,759	0.02%
2018/09/10	34	13.75	3	13.27	13.05	31	14,108	0.22%
2018/09/07	45	14.70	126	14.59	14.45	-81	13,489	-0.60%	大賣/
2018/09/06	15	14.69	20	15.09	14.70	-5	12,912	-0.04%
2018/09/05	81	16.22	63	16.72	15.10	18	12,083	0.15%
2018/09/04	9	16.06	11	15.98	16.05	-2	10,813	-0.02%
2018/09/03	4	16.10	6	16.70	15.65	-2	10,756	-0.02%
2018/08/31	11	16.54	7	16.32	16.70	4	10,728	0.04%
2018/08/30	3	16.10	9	16.33	16.00	-6	10,548	-0.06%
2018/08/29	5	15.98	2	16.15	16.10	3	10,415	0.03%
2018/08/28	0	0.00	1	15.35	15.20	-1	10,336	-0.01%
2018/08/27	7	15.11	2	14.70	15.10	5	10,217	0.05%
2018/08/24	6	15.10	0	0.00	15.05	6	10,035	0.06%
2018/08/23	10	15.73	13	15.43	16.00	-3	9,818	-0.03%
2018/08/22	7	15.01	4	15.24	15.05	3	9,524	0.03%
2018/08/21	9	14.96	47	15.12	15.30	-38	9,321	-0.41%
2018/08/20	26	14.10	21	14.14	14.20	5	7,900	0.06%
2018/08/17	26	13.98	110.4	13.88	14.30	-84.4	6,493	-1.30%	大賣/
2018/08/16	9	12.39	50.4	12.50	13.00	-41.4	5,438	-0.76%
2018/08/15	12	11.96	62	11.83	12.20	-50	4,606	-1.09%
2018/08/14	10	10.92	34	11.07	11.25	-24	3,657	-0.66%
2018/08/13	5	9.91	2	9.97	10.25	3	3,157	0.10%
2018/08/07	10	9.98	0	0.00	9.95	10	2,805	0.36%
2018/08/06	2	9.97	0	0.00	10.05	2	2,794	0.07%
2018/07/31	0	0.00	10	9.76	9.80	-10	2,855	-0.35%
2018/07/30	6	9.79	0	0.00	9.80	6	2,858	0.21%
2018/07/27	11	9.82	0	0.00	9.84	11	2,843	0.39%
2018/07/26	0	0.00	20	9.61	9.73	-20	2,815	-0.71%
2018/07/23	20	9.36	0	0.00	9.39	20	2,814	0.71%
2018/07/11	19	9.57	50	9.59	9.54	-31	2,865	-1.08%
2018/07/09	0	0.00	29	9.47	9.36	-29	2,672	-1.09%
2018/07/06	30	9.10	20	9.22	9.25	10	2,766	0.36%
2018/07/05	60	9.42	0	0.00	9.27	60	2,752	2.18%
2018/06/25	20	10.00	0	0.00	10.05	20	2,739	0.73%
2018/06/13	2	10.40	10	10.45	10.25	-8	2,509	-0.32%
2018/06/11	0	0.00	20	10.30	10.40	-20	2,359	-0.85%
2018/06/08	10	10.20	5	10.22	10.10	5	2,261	0.22%
2018/06/06	2	9.99	0	0.00	9.90	2	2,158	0.09%
2018/06/04	0	0.00	2	9.65	9.56	-2	1,934	-0.10%
2018/06/01	2	9.29	0	0.00	9.40	2	1,942	0.10%
2018/05/31	0	0.00	18	9.36	9.33	-18	1,911	-0.94%
2018/05/30	3	9.28	17	9.30	9.24	-14	1,894	-0.74%
2018/05/29	5	9.48	40	9.41	9.35	-35	1,893	-1.85%
2018/05/28	0	0.00	20	9.26	9.23	-20	1,853	-1.08%
2018/05/25	20	9.16	60	9.18	9.15	-40	1,854	-2.16%
2018/05/24	60	9.20	0	0.00	9.18	60	1,863	3.22%
2018/05/23	8	9.15	1	9.15	9.12	7	1,879	0.37%
2018/05/22	20	9.12	0	0.00	9.15	20	1,882	1.06%
2018/05/21	10	9.25	68	9.27	9.18	-58	1,896	-3.06%
2018/05/18	20	9.03	1	9.11	9.03	19	1,890	1.00%
2018/05/17	18	9.10	0	0.00	9.13	18	1,923	0.94%
2018/05/16	52	9.12	0	0.00	9.09	52	1,946	2.67%
2018/05/15	25	9.26	0	0.00	9.21	25	1,960	1.28%
2018/05/14	0	0.00	10	9.36	9.36	-10	2,029	-0.49%
2018/05/09	0	0.00	0.1	9.41	9.45	-0.1	2,008	-0.01%
2018/05/08	0	0.00	2	9.59	9.50	-2	2,023	-0.10%
2018/05/02	0	0.00	20	9.55	9.40	-20	2,022	-0.99%
2018/04/27	20	9.31	0	0.00	9.25	20	2,030	0.98%
2018/04/17	10	9.87	10	9.82	9.81	0	2,340	0.00%
2018/04/12	0	0.00	2	9.98	10.00	-2	2,602	-0.08%
2018/04/11	0	0.00	2	9.72	9.72	-2	2,541	-0.08%
2018/04/03	0	0.00	1	9.68	9.70	-1	2,664	-0.04%
2018/03/30	0	0.00	5	9.87	9.80	-5	2,785	-0.18%
2018/03/29	5	10.10	0	0.00	9.83	5	2,842	0.18%
2018/03/28	0	0.00	10	9.70	9.70	-10	2,858	-0.35%
2018/03/27	0	9.68	40	9.72	9.72	-40	2,932	-1.36%
2018/03/23	40	9.40	0	0.00	9.40	40	3,587	1.11%
2018/03/20	0	0.00	2	9.75	9.69	-2	3,671	-0.05%
2018/03/15	2	10.20	30	10.08	10.00	-28	3,989	-0.70%
2018/03/13	0	0.00	90	9.89	9.85	-90	3,952	-2.28%
2018/03/09	0	0.00	31	9.62	9.64	-31	4,050	-0.77%
2018/03/08	0	0.00	10	9.58	9.53	-10	4,076	-0.25%
2018/03/07	0	0.00	2	9.46	9.48	-2	4,227	-0.05%
2018/03/06	0	0.00	20	9.45	9.41	-20	4,230	-0.47%
2018/03/05	30	9.35	0	0.00	9.31	30	4,342	0.69%
2018/03/01	8	9.46	0	0.00	9.54	8	4,663	0.17%
2018/02/27	3	9.53	10	9.80	9.58	-7	4,687	-0.15%
2018/02/26	0	0.00	20	9.53	9.50	-20	4,776	-0.42%
2018/02/23	10	9.39	6	9.51	9.40	4	4,775	0.08%
2018/02/09	1	8.53	0	0.00	8.60	1	4,999	0.02%
2018/02/07	0	0.00	5	9.30	9.20	-5	5,073	-0.10%
2018/02/05	30	10.00	0	0.00	10.00	30	5,214	0.58%
2018/02/01	0	0.00	4	10.25	10.25	-4	5,371	-0.07%
2018/01/31	80	10.29	1	10.30	10.25	79	5,500	1.44%
2018/01/30	30	10.25	0	0.00	10.40	30	5,591	0.54%
2018/01/29	1	10.25	0	0.00	10.20	1	5,741	0.02%
2018/01/25	30	10.25	0	0.00	10.20	30	6,146	0.49%
2018/01/19	0	0.00	1	10.35	10.35	-1	6,752	-0.01%
2018/01/18	0	0.00	3	10.50	10.35	-3	6,762	-0.04%
2018/01/10	2	10.75	0	0.00	10.45	2	6,692	0.03%
2018/01/09	17	10.80	3	10.90	10.75	14	6,613	0.21%
2018/01/08	12	11.09	0	0.00	10.90	12	6,553	0.18%
2018/01/05	10	10.70	0	0.00	10.75	10	6,339	0.16%
2018/01/04	0	0.00	1	10.70	10.65	-1	6,308	-0.02%
2018/01/02	10	10.65	0	0.00	10.75	10	6,219	0.16%