金像電 (2368)-元富-新竹券商分點個股進出

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
192.0
漲跌
▲1.5
漲幅
+0.79%
成交量
3,582張
產業
上市電子零組件類股
1486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－元富-新竹券商分點個股進出

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-新竹券商分點個股進出
元富-新竹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
2024/05/07	10	192.00	10	191.50	192.00	0	9,454	0.00%
2024/05/06	13	190.77	10	193.00	190.50	3	9,494	0.03%
2024/05/03	10	192.00	10	196.50	192.00	0	9,481	0.00%
2024/05/02	10	196.50	10	195.00	196.50	0	9,571	0.00%
2024/04/30	12	197.21	12	198.79	197.00	0	9,607	0.00%
2024/04/29	10	198.00	10	197.50	198.00	0	9,648	0.00%
2024/04/26	11	192.82	10	192.00	192.50	1	9,791	0.01%
2024/04/25	11	187.59	10	194.50	187.00	1	9,799	0.01%
2024/04/24	11	196.50	11	193.32	196.50	0	9,812	0.00%
2024/04/23	11	187.64	12.3	186.47	188.00	-1.3	9,758	-0.01%
2024/04/22	10	182.00	11	195.32	182.00	-1	9,666	-0.01%
2024/04/18	10	205.00	10	203.50	205.00	0	9,488	0.00%
2024/04/17	10	201.50	10	206.50	201.50	0	9,472	0.00%
2024/04/15	11.1	212.69	0	0.00	212.50	11.1	9,443	0.12%
2024/04/12	2	228.25	2	229.25	229.50	0	9,313	0.00%
2024/04/11	2	230.25	1	230.00	229.50	1	9,337	0.01%
2024/04/10	4	233.75	0	0.00	230.50	4	9,333	0.04%
2024/04/09	2	237.75	0	0.00	237.00	2	9,352	0.02%
2024/04/08	3	243.00	2	249.00	242.50	1	9,345	0.01%
2024/04/03	2	237.50	2	239.50	241.00	0	9,259	0.00%
2024/04/02	8	235.44	6	236.33	234.00	2	9,240	0.02%
2024/04/01	1	248.00	5	246.80	245.00	-4	9,145	-0.04%
2024/03/29	1	248.00	0	0.00	245.50	1	9,152	0.01%
2024/03/27	3	248.67	7	253.07	251.00	-4	9,052	-0.04%
2024/03/26	3	250.67	0	0.00	242.00	3	8,927	0.03%
2024/03/22	0	0.00	6	244.50	247.50	-6	8,866	-0.07%
2024/03/21	0	0.00	1	234.00	233.50	-1	8,668	-0.01%
2024/03/19	3	234.00	5	231.30	229.50	-2	8,751	-0.02%
2024/03/18	4	236.88	2	234.75	238.00	2	8,684	0.02%
2024/03/15	5	226.70	4	231.75	232.50	1	8,689	0.01%
2024/03/14	4.3	222.70	1	220.50	220.50	3.3	8,659	0.04%
2024/03/13	4	232.50	0	0.00	229.00	4	8,739	0.05%
2024/03/12	2	241.00	11	244.14	242.50	-9	8,651	-0.10%
2024/03/11	2	248.25	1	248.00	248.00	1	8,593	0.01%
2024/03/08	4	250.63	3	249.00	249.50	1	8,641	0.01%
2024/03/07	5	258.00	7	266.50	252.50	-2	8,595	-0.02%
2024/03/06	2	269.00	0	0.00	274.50	2	8,335	0.02%
2024/03/05	2	261.25	2	264.75	265.50	0	8,341	0.00%
2024/03/04	3	262.50	3	260.50	259.00	0	8,359	0.00%
2024/03/01	1	261.50	1	263.00	261.50	0	8,322	0.00%
2024/02/27	1	248.50	0	0.00	252.50	1	8,255	0.01%
2024/02/26	0.2	260.00	0	0.00	261.50	0.2	8,170	0.00%
2024/02/23	2	265.00	2	262.75	262.00	0	8,128	0.00%
2024/02/22	12.1	255.21	12	256.29	255.50	0.1	8,003	0.00%
2024/02/21	3	261.67	12	261.17	259.50	-9	7,836	-0.11%
2024/02/20	13	260.62	11	257.50	261.50	2	7,793	0.03%
2024/02/19	13.2	264.93	2	265.00	265.00	11.2	7,781	0.14%
2024/02/16	8.1	275.30	1	274.50	275.00	7.1	7,674	0.09%
2024/02/15	1	272.00	2	268.25	273.00	-1	7,656	-0.01%
2024/02/05	2	248.00	2	245.00	248.50	0	7,528	0.00%
2024/02/02	2	240.25	3	240.00	241.00	-1	7,755	-0.01%
2024/02/01	2	230.75	1	231.50	231.50	1	7,649	0.01%
2024/01/31	1	234.50	1	229.05	229.00	0	7,741	0.00%
2024/01/30	0	0.00	2	234.48	234.00	-2	7,738	-0.03%
2024/01/26	1	218.50	1	219.50	216.50	0	7,612	0.00%
2024/01/25	8	226.00	4	223.00	222.50	4	7,651	0.05%
2024/01/24	3	220.17	2	218.00	216.50	1	7,583	0.01%
2024/01/23	1	222.00	2	223.25	221.50	-1	7,645	-0.01%
2024/01/22	3	221.17	13	213.93	222.00	-10	7,580	-0.13%
2024/01/19	11	203.86	6	204.00	204.00	5	7,423	0.07%
2024/01/18	7	200.86	1	200.50	200.50	6	7,433	0.08%
2024/01/17	2	214.75	1	210.50	210.50	1	7,369	0.01%
2024/01/16	1	215.50	7	216.64	214.50	-6	7,386	-0.08%
2024/01/11	0	0.00	1	199.50	206.00	-1	7,457	-0.01%
2024/01/09	2	197.75	1	195.50	195.50	1	7,541	0.01%
2024/01/08	1	204.00	1	204.50	204.50	0	7,519	0.00%
2024/01/05	2	209.75	2	205.50	205.50	0	7,562	0.00%
2024/01/04	2	215.00	1	213.00	213.00	1	7,600	0.01%
2024/01/03	2	213.50	1	217.50	218.50	1	7,637	0.01%
2024/01/02	2	217.50	12	218.96	218.00	-10	7,643	-0.13%
2023/12/29	10	218.00	12	215.92	218.00	-2	7,716	-0.03%
2023/12/28	15	214.93	12	217.42	214.50	3	7,853	0.04%
2023/12/27	11	216.68	11	216.55	217.00	0	8,073	0.00%
2023/12/26	11	215.13	12	214.33	215.50	-1	8,392	-0.01%
2023/12/25	10	213.50	0	0.00	213.50	10	8,610	0.12%
2023/12/22	0	0.00	10.4	212.56	217.00	-10.4	8,705	-0.12%
2023/12/21	13	210.23	12	210.92	210.50	1	8,828	0.01%
2023/12/20	11.4	213.39	12	215.00	213.50	-0.6	9,114	-0.01%
2023/12/19	12	213.25	11	216.68	213.50	1	9,164	0.01%
2023/12/18	11	215.95	1	216.00	216.00	10	9,215	0.11%
2023/12/15	4	215.88	14	218.61	215.50	-10	9,288	-0.11%
2023/12/14	11	220.32	11	225.91	220.00	0	9,289	0.00%
2023/12/13	10	223.50	10	221.50	223.50	0	9,307	0.00%
2023/12/12	11	219.45	19	222.84	219.50	-8	9,358	-0.09%
2023/12/11	37	228.11	21	231.57	220.50	16	9,350	0.17%
2023/12/08	23	238.48	20	237.45	238.00	3	9,317	0.03%
2023/12/07	10	224.40	3	225.34	224.50	7	9,137	0.08%
2023/12/06	2	218.31	2	220.00	223.50	0	9,168	0.00%
2023/12/05	4	213.00	6	216.33	212.00	-2	9,163	-0.02%
2023/12/04	3	226.83	0	0.00	224.00	3	9,137	0.03%
2023/12/01	7	224.93	6	225.25	229.50	1	9,393	0.01%
2023/11/30	23	229.06	22	230.14	228.00	1	9,479	0.01%
2023/11/29	3	223.17	3	224.67	225.00	0	9,460	0.00%
2023/11/28	0	0.00	1	211.00	217.50	-1	9,624	-0.01%
2023/11/24	2	214.75	2	217.00	217.50	0	9,920	0.00%
2023/11/23	3	220.00	2	218.75	215.50	1	9,995	0.01%
2023/11/22	1	221.50	1	221.00	221.00	0	10,095	0.00%
2023/11/21	4	225.38	3	227.83	225.00	1	10,258	0.01%
2023/11/20	0	0.00	1	224.00	223.50	-1	10,564	-0.01%
2023/11/17	2	220.00	21	221.40	221.50	-19	10,825	-0.18%
2023/11/16	30	225.78	8	220.69	220.50	22	10,939	0.20%
2023/11/15	10	229.00	10	230.00	229.00	0	10,990	0.00%
2023/11/14	84	230.49	85	231.63	232.00	-1	11,656	-0.01%
2023/11/13	12	219.00	12	218.83	217.00	0	12,092	0.00%
2023/11/10	65	221.68	67	221.14	220.50	-2	12,229	-0.02%
2023/11/08	0	0.00	3	207.50	209.00	-3	12,248	-0.02%
2023/11/07	21	199.40	21	199.00	200.00	0	12,491	0.00%
2023/11/03	91	190.98	92	191.53	189.00	-1	12,868	-0.01%
2023/11/02	1	179.50	2	182.25	184.00	-1	12,928	-0.01%
2023/11/01	2	175.00	1	177.00	177.00	1	13,071	0.01%
2023/10/31	21	177.17	22	177.70	176.00	-1	13,190	-0.01%
2023/10/30	61	186.34	61	186.85	185.50	0	13,269	0.00%
2023/10/27	3	187.33	2.3	187.06	186.50	0.8	13,444	0.01%
2023/10/26	1.3	191.60	1	193.50	187.00	0.3	13,636	0.00%
2023/10/25	1	201.00	1	203.00	200.50	0	13,652	0.00%
2023/10/24	2	195.75	1	193.00	201.50	1	13,863	0.01%
2023/10/23	45	192.14	45	192.78	192.50	0	13,959	0.00%
2023/10/20	30	190.50	30	191.17	192.50	0	14,232	0.00%
2023/10/19	13	198.35	12	198.29	197.50	1	14,457	0.01%
2023/10/18	2	202.00	1	205.00	198.50	1	14,624	0.01%
2023/10/17	8	210.00	8	210.75	207.50	0	14,675	0.00%
2023/10/16	7	211.29	6	215.75	215.00	1	14,732	0.01%
2023/10/13	1	224.49	0	0.00	223.00	1	14,818	0.01%
2023/10/12	3	224.00	5.1	224.50	223.50	-2.1	14,832	-0.01%
2023/10/11	2	220.75	2	222.50	218.00	0	14,997	0.00%
2023/10/06	3	222.17	13.3	224.68	221.00	-10.3	15,293	-0.07%
2023/10/05	15	222.43	13	224.23	222.50	2	15,490	0.01%
2023/10/04	14	219.68	14	219.04	221.00	0	15,730	0.00%
2023/10/03	12	219.29	13	218.58	219.00	-1	15,759	-0.01%
2023/10/02	20	219.63	7	225.86	215.50	13	15,638	0.08%
2023/09/28	3	217.83	20	214.45	219.50	-17	15,485	-0.11%
2023/09/27	13	211.00	12	206.42	211.50	1	15,348	0.01%
2023/09/26	17	206.38	2	206.00	204.00	15	15,546	0.10%
2023/09/25	6	213.83	6	217.25	211.00	0	15,739	0.00%
2023/09/22	2.3	194.63	0	0.00	201.00	2.3	15,794	0.01%
2023/09/21	4	194.00	4	194.50	195.00	0	15,813	0.00%
2023/09/20	0	0.00	0.1	194.00	193.50	-0.1	15,888	0.00%
2023/09/19	2	189.50	2	193.25	190.00	0	15,919	0.00%
2023/09/18	2.1	193.46	3	194.33	193.00	-1	15,947	-0.01%
2023/09/15	3	203.17	2	203.50	203.50	1	15,915	0.01%
2023/09/14	1	199.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	1	193.00	14	192.36	194.00	-13	16,324	-0.08%
2023/09/12	1	201.50	1	203.50	200.00	0	16,419	0.00%
2023/09/11	3	198.67	2	199.50	199.00	1	16,718	0.01%
2023/09/08	0	0.00	3	209.50	208.50	-3	16,660	-0.02%
2023/09/07	1	210.00	1	210.00	209.50	0	16,783	0.00%
2023/09/06	3	214.00	16	216.16	216.50	-13	16,895	-0.08%
2023/09/05	10	208.00	11	207.18	208.00	-1	16,863	-0.01%
2023/09/04	10	206.00	10	203.00	206.00	0	16,963	0.00%
2023/09/01	17	202.97	1	202.50	201.00	16	17,167	0.09%
2023/08/31	2	211.25	1	215.50	215.50	1	17,119	0.01%
2023/08/30	1	206.00	11	206.73	208.50	-10	17,335	-0.06%
2023/08/29	14	202.21	15	203.70	201.00	-1	17,494	-0.01%
2023/08/28	14	202.64	15	206.20	202.00	-1	17,497	-0.01%
2023/08/25	3	206.33	4	209.88	207.00	-1	17,578	-0.01%
2023/08/24	23.1	220.00	13	217.81	216.50	10.1	17,675	0.06%
2023/08/23	13	209.27	13.1	204.46	209.00	-0.1	17,478	0.00%
2023/08/22	12	202.08	13	206.58	201.50	-1	17,694	-0.01%
2023/08/21	22	203.39	10	202.45	201.50	12	18,190	0.07%
2023/08/18	13	209.23	17	206.03	203.50	-4	18,218	-0.02%
2023/08/17	13	198.23	28	196.27	206.50	-15	17,771	-0.08%
2023/08/16	20	186.05	18.2	181.99	188.00	1.8	17,637	0.01%
2023/08/15	17	179.56	22	179.61	180.00	-5	18,217	-0.03%
2023/08/14	17.2	174.61	6	174.17	173.50	11.2	18,299	0.06%
2023/08/11	10	174.80	18	174.11	178.50	-8	18,279	-0.04%
2023/08/10	6	173.00	23	166.67	166.50	-17	18,003	-0.09%
2023/08/09	16	176.09	22	176.70	179.00	-6	17,778	-0.03%
2023/08/08	11	172.00	14	169.61	172.00	-3	17,596	-0.02%
2023/08/07	12	167.33	12	161.25	168.00	0	17,423	0.00%
2023/08/04	11	158.36	1	157.50	158.50	10	17,245	0.06%
2023/08/02	0	0.00	12	158.79	157.50	-12	17,111	-0.07%
2023/08/01	7	165.43	17.1	165.53	165.00	-10.1	16,979	-0.06%
2023/07/31	7	171.14	0	0.00	169.50	7	16,856	0.04%
2023/07/28	1.1	178.39	0	0.00	178.50	1.1	16,700	0.01%
2023/07/27	2	176.25	2	177.00	176.00	0	16,663	0.00%
2023/07/26	2	176.00	1	174.00	174.50	1	16,436	0.01%
2023/07/25	5	189.00	3	185.17	177.00	2	16,360	0.01%
2023/07/24	13.1	183.64	8	185.50	188.50	5.1	16,090	0.03%
2023/07/21	2	181.00	8	180.50	181.00	-6	15,856	-0.04%
2023/07/20	4	175.50	0	0.00	175.50	4	15,743	0.03%
2023/07/19	8	175.25	4	171.51	171.50	4	15,678	0.03%
2023/07/18	8	178.00	3	178.50	178.00	5	15,619	0.03%
2023/07/17	7	177.21	2.4	176.21	176.50	4.6	15,444	0.03%
2023/07/14	6	178.00	7	179.64	182.00	-1	15,399	-0.01%
2023/07/13	4	183.50	4	180.24	180.00	0	15,223	0.00%
2023/07/12	6.4	166.78	6	168.58	170.00	0.4	15,013	0.00%
2023/07/11	4	160.13	3	163.17	163.50	1	14,816	0.01%
2023/07/10	4	149.75	8	152.00	155.00	-4	14,581	-0.03%
2023/07/07	7	148.93	11	150.32	148.50	-4	14,598	-0.03%
2023/07/06	11	150.04	4	150.75	149.00	7	14,706	0.05%
2023/07/05	0	156.00	1	154.00	154.50	-1	14,620	-0.01%
2023/07/04	7	151.87	9	153.22	155.50	-2	14,613	-0.01%
2023/07/03	3	151.83	14	148.75	153.00	-11	14,426	-0.08%
2023/06/30	31	145.55	15	141.07	146.00	16	14,134	0.11%
2023/06/29	14	138.86	12	139.92	139.00	2	13,829	0.01%
2023/06/28	11	138.18	11	137.59	138.00	0	13,872	0.00%
2023/06/27	1	137.00	1	135.00	135.00	0	13,928	0.00%
2023/06/26	10	138.50	1	138.50	138.50	9	13,986	0.06%
2023/06/21	0	0.00	2	141.25	142.00	-2	13,981	-0.01%
2023/06/20	5	142.30	4	142.00	142.00	1	14,126	0.01%
2023/06/19	1	138.00	1	139.00	140.00	0	14,288	0.00%
2023/06/16	7	141.50	7	141.71	139.50	0	14,268	0.00%
2023/06/15	3	136.67	3	138.00	138.00	0	14,089	0.00%
2023/06/14	3	135.83	0	0.00	134.50	3	13,778	0.02%
2023/06/13	2	136.00	3	137.83	136.00	-1	13,742	-0.01%
2023/06/12	1.1	135.45	3	136.17	135.00	-1.9	13,569	-0.01%
2023/06/09	61	139.77	61	138.53	139.00	0	13,416	0.00%
2023/06/08	2	134.75	1	136.00	133.00	1	13,188	0.01%
2023/06/07	0	0.00	14	132.25	134.50	-14	13,041	-0.11%
2023/06/06	11	129.91	1	128.50	130.00	10	13,003	0.08%
2023/06/05	6	131.00	9	131.67	133.00	-3	12,873	-0.02%
2023/06/02	11	127.45	10	128.65	128.00	1	12,646	0.01%
2023/06/01	1	123.50	12	122.63	125.00	-11	12,322	-0.09%
2023/05/31	14	122.39	3	123.33	122.00	11	12,268	0.09%
2023/05/30	7	121.43	14	124.14	125.00	-7	12,147	-0.06%
2023/05/29	14	121.61	25	122.64	121.50	-11	12,068	-0.09%
2023/05/26	72	123.54	69	124.15	121.50	3	12,263	0.02%
2023/05/25	28	116.80	49	117.08	122.50	-21	11,877	-0.18%
2023/05/24	332	109.36	341	110.06	111.50	-9	11,324	-0.08%	大買/大賣/
2023/05/23	194	112.09	166	112.58	110.50	28	11,271	0.25%	大買/大賣/
2023/05/22	242	115.11	240	115.54	113.50	2	11,155	0.02%	大買/大賣/
2023/05/19	13	111.15	29.5	110.23	113.50	-16.5	10,654	-0.15%
2023/05/18	10.5	103.45	25.1	101.31	103.50	-14.6	9,916	-0.15%
2023/05/17	12	97.42	26	96.48	97.90	-14	9,528	-0.15%
2023/05/16	12	95.31	2	95.35	95.10	10	9,364	0.11%
2023/05/15	2	96.75	1	95.60	96.70	1	9,348	0.01%
2023/05/11	19	95.56	0	0.00	95.00	19	9,485	0.20%
2023/05/10	1	96.00	4	96.60	96.20	-3	9,558	-0.03%
2023/05/05	0	0.00	11	97.10	98.10	-11	9,896	-0.11%
2023/05/04	11	96.70	11	97.08	96.70	0	10,067	0.00%
2023/05/03	12	96.79	10	98.50	96.70	2	10,151	0.02%
2023/05/02	12	98.23	10	99.00	98.20	2	10,195	0.02%
2023/04/28	12	98.83	10	100.00	98.60	2	10,223	0.02%
2023/04/27	10	98.50	10	98.50	98.50	0	10,153	0.00%
2023/04/26	12	97.87	11	96.57	98.40	1	10,172	0.01%
2023/04/25	0	0.00	2	97.45	96.40	-2	10,097	-0.02%
2023/04/24	11	101.45	10	99.50	101.50	1	10,049	0.01%
2023/04/21	10.1	98.19	12	100.65	98.20	-1.9	10,022	-0.02%
2023/04/20	11	99.95	12	101.75	100.00	-1	10,003	-0.01%
2023/04/19	11	101.68	13	102.88	101.50	-2	10,094	-0.02%
2023/04/18	9	101.50	11	102.64	101.50	-2	10,103	-0.02%
2023/04/17	11	102.59	14	101.61	102.50	-3	10,135	-0.03%
2023/04/14	18	100.33	2	99.20	99.20	16	10,082	0.16%
2023/04/13	22	100.45	3	99.30	99.30	19	10,044	0.19%
2023/04/12	1	101.50	13	101.35	102.50	-12	9,937	-0.12%
2023/04/11	2	104.00	7	102.29	103.00	-5	9,756	-0.05%
2023/04/10	4	99.35	26	96.13	98.80	-22	9,568	-0.23%
2023/04/07	10	95.30	11	95.00	95.30	-1	9,463	-0.01%
2023/04/06	27	94.19	10	97.70	94.10	17	9,350	0.18%
2023/03/31	11	97.30	10	98.70	97.30	1	9,237	0.01%
2023/03/30	12	97.83	11	97.89	97.80	1	9,224	0.01%
2023/03/29	11	96.95	51	98.06	96.70	-40	9,142	-0.44%
2023/03/28	11	97.77	10	98.30	97.70	1	9,014	0.01%
2023/03/27	12	97.84	34	96.22	98.00	-22	8,784	-0.25%
2023/03/24	11	94.04	30	93.57	94.00	-19	8,744	-0.22%
2023/03/23	31	94.60	22	95.69	93.20	9	8,620	0.10%
2023/03/22	53	96.06	50	95.99	95.40	3	8,401	0.04%
2023/03/21	32	92.18	0	0.00	92.50	32	7,819	0.41%
2023/03/20	0	0.00	2	89.60	90.20	-2	7,651	-0.03%
2023/03/16	1	86.50	0.1	87.20	86.80	0.9	7,566	0.01%
2023/03/15	0.1	89.00	0	0.00	88.20	0.1	7,605	0.00%
2023/03/14	1.1	89.00	0	0.00	88.10	1.1	7,634	0.01%
2023/03/13	1	88.50	2	88.30	89.30	-1	7,659	-0.01%
2023/03/10	0	0.00	2	87.70	87.70	-2	7,646	-0.03%
2023/03/09	1	89.20	0	0.00	89.40	1	7,705	0.01%
2023/03/08	0	92.90	0	0.00	92.50	0	7,507	0.00%
2023/03/07	3	92.03	1	92.40	93.00	2	7,641	0.03%
2023/03/06	0	0.00	2	91.20	90.90	-2	7,540	-0.03%
2023/03/03	1	91.40	0.3	91.22	90.40	0.7	7,685	0.01%
2023/03/02	0.1	89.80	0	0.00	89.90	0.1	7,714	0.00%
2023/03/01	10.2	92.09	1	92.90	90.80	9.2	7,713	0.12%
2023/02/24	1.1	92.23	5	90.50	92.10	-4	7,631	-0.05%
2023/02/23	1	88.90	9	88.99	89.00	-8	7,430	-0.11%
2023/02/21	0	0.00	1	90.20	88.60	-1	7,570	-0.01%
2023/02/20	3	88.77	1	89.40	88.50	2	7,537	0.03%
2023/02/17	4	86.80	0	0.00	87.70	4	7,443	0.05%
2023/02/16	0	0.00	5	87.70	88.10	-5	7,570	-0.07%
2023/02/10	20	85.64	0	0.00	85.10	20	8,434	0.24%
2023/02/09	3	86.70	1	86.40	86.90	2	8,363	0.02%
2023/02/08	2	87.95	0	0.00	87.80	2	8,250	0.02%
2023/02/07	3	87.87	0	0.00	88.00	3	8,254	0.04%
2023/02/06	2	90.10	3	90.50	89.50	-1	8,203	-0.01%
2023/02/03	3	94.17	1	92.90	93.40	2	8,194	0.02%
2023/02/02	8	90.90	23	92.81	93.50	-15	8,215	-0.18%
2023/02/01	15	88.23	2	88.40	89.10	13	8,135	0.16%
2023/01/31	2	87.45	0	0.00	87.30	2	8,206	0.02%
2023/01/30	2	88.75	2	88.20	88.00	0	8,258	0.00%
2023/01/17	10	87.90	0	0.00	88.00	10	8,342	0.12%
2023/01/12	1	89.10	1	89.00	88.60	0	8,742	0.00%
2023/01/10	1	91.70	1	91.20	91.80	0	8,935	0.00%
2023/01/09	3	89.97	4	89.70	91.00	-1	9,201	-0.01%
2023/01/05	1	85.20	1	85.40	85.20	0	9,816	0.00%
2023/01/04	1	88.00	1	86.60	87.00	0	9,979	0.00%
2023/01/03	1	88.80	1	89.50	89.20	0	10,081	0.00%
2022/12/30	2	87.50	2	87.80	86.80	0	10,259	0.00%
2022/12/29	2	85.55	2	85.80	87.00	0	10,578	0.00%
2022/12/28	2	87.25	0	0.00	85.80	2	10,960	0.02%
2022/12/26	2	89.10	0	0.00	89.00	2	11,494	0.02%
2022/12/22	0	0.00	1	91.40	89.40	-1	12,229	-0.01%
2022/12/21	1	90.50	0	0.00	90.20	1	12,393	0.01%
2022/12/13	1	95.90	1	96.50	95.00	0	14,007	0.00%
2022/12/07	1	95.00	1	95.50	95.50	0	14,220	0.00%
2022/12/05	0	0.00	1	98.40	98.30	-1	14,275	-0.01%
2022/12/02	32	99.43	1	98.70	99.10	31	14,301	0.22%
2022/12/01	1	100.50	31	100.05	100.50	-30	14,353	-0.21%
2022/11/30	15	97.70	0	0.00	97.50	15	14,355	0.10%
2022/11/29	15	99.61	1	97.80	97.50	14	14,502	0.10%
2022/11/25	17	98.33	17	99.98	100.00	0	14,421	0.00%
2022/11/24	1	99.70	1	100.00	100.50	0	14,483	0.00%
2022/11/23	0	0.00	12	98.50	98.70	-12	14,507	-0.08%
2022/11/22	12	96.71	0	0.00	97.10	12	14,530	0.08%
2022/11/21	34	99.98	49	99.55	98.50	-15	14,571	-0.10%
2022/11/18	17	97.25	2	100.25	97.10	15	14,534	0.10%
2022/11/17	1	98.40	17	98.55	98.70	-16	14,434	-0.11%
2022/11/16	4	97.13	4	95.73	96.80	0	14,513	0.00%
2022/11/15	15	96.80	0	0.00	95.60	15	14,608	0.10%
2022/11/14	2	97.45	3	97.27	97.30	-1	14,948	-0.01%
2022/11/11	1	97.70	31	95.35	94.00	-30	15,166	-0.20%
2022/11/10	4	93.43	6	93.35	94.00	-2	15,028	-0.01%
2022/11/09	7	91.71	2	92.30	92.00	5	15,278	0.03%
2022/11/08	5	92.02	9	91.52	89.20	-4	15,431	-0.03%
2022/11/07	3	88.10	6	88.25	87.60	-3	15,185	-0.02%
2022/11/04	0	0.00	2.2	87.93	88.10	-2.2	15,145	-0.01%
2022/11/03	0	0.00	1	87.50	87.80	-1	15,102	-0.01%
2022/11/02	2	87.00	1	87.00	88.20	1	15,053	0.01%
2022/11/01	5	86.02	5	86.00	86.50	0	15,093	0.00%
2022/10/31	1	85.60	4	84.28	85.60	-3	14,949	-0.02%
2022/10/28	5	82.52	1	83.10	82.10	4	14,853	0.03%
2022/10/27	3.2	79.12	7	79.59	81.50	-3.8	14,807	-0.03%
2022/10/26	1	77.00	2	77.20	76.90	-1	14,684	-0.01%
2022/10/25	0	0.00	1	79.40	78.40	-1	14,672	-0.01%
2022/10/24	1	82.60	2	80.50	80.00	-1	14,785	-0.01%
2022/10/21	0	0.00	1	80.00	79.90	-1	14,848	-0.01%
2022/10/20	2	80.50	1	81.60	82.30	1	14,883	0.01%
2022/10/19	19	84.99	15	85.20	83.00	4	14,935	0.03%
2022/10/18	2	83.80	2	83.70	83.00	0	15,190	0.00%
2022/10/17	10	85.12	4	81.40	84.60	6	15,263	0.04%
2022/10/14	13	91.43	13	89.71	88.00	0	15,056	0.00%
2022/10/13	25	90.42	29	90.04	88.80	-4	14,846	-0.03%
2022/10/12	4	89.03	10	88.67	90.50	-6	14,838	-0.04%
2022/10/11	6	86.15	3	86.60	85.10	3	15,139	0.02%
2022/10/07	25	91.14	0	0.00	91.50	25	15,242	0.16%
2022/10/06	23	95.78	9	94.59	94.80	14	15,505	0.09%
2022/10/05	31	94.13	30	95.42	94.60	1	15,616	0.01%
2022/10/04	15	93.91	15	93.51	92.90	0	15,765	0.00%
2022/10/03	14	94.27	43	94.37	93.80	-29	15,903	-0.18%
2022/09/30	14	90.51	14	90.59	92.80	0	15,691	0.00%
2022/09/29	17	88.48	16	87.93	86.00	1	15,337	0.01%
2022/09/28	19	89.55	3	92.20	89.20	16	15,337	0.10%
2022/09/27	16.1	96.15	1	94.00	94.00	15.1	15,426	0.10%
2022/09/26	2	98.90	3	96.40	97.00	-1	15,254	-0.01%
2022/09/23	42	100.26	44.1	100.24	102.00	-2.1	15,044	-0.01%
2022/09/22	1.1	93.82	1	94.50	95.00	0.1	14,706	0.00%
2022/09/21	30	89.13	30.9	89.89	93.70	-0.9	14,786	-0.01%
2022/09/20	0	0.00	15	90.60	91.10	-15	14,894	-0.10%
2022/09/19	17.2	89.02	1	88.10	88.10	16.2	15,034	0.11%
2022/09/06	0	0.00	0	79.15	77.70	0	15,220	0.00%
2022/09/05	0.1	79.20	0	0.00	78.60	0.1	15,777	0.00%
2022/09/01	2	81.50	2	82.30	81.00	0	17,967	0.00%
2022/08/31	1	82.80	0	0.00	83.60	1	18,273	0.01%
2022/08/30	2	83.20	2	82.15	82.10	0	18,237	0.00%
2022/08/29	0	80.80	0	0.00	80.50	0	18,158	0.00%
2022/08/25	3	84.53	45	83.44	83.80	-42	18,032	-0.23%
2022/08/24	23	81.16	2	82.00	80.30	21	17,975	0.12%
2022/08/22	22	82.90	23.4	84.93	82.10	-1.4	18,094	-0.01%
2022/08/19	0	0.00	1	83.40	83.10	-1	18,040	-0.01%
2022/08/18	1	81.00	1	82.50	83.00	0	18,263	0.00%
2022/08/17	20	82.90	0	0.00	82.70	20	18,257	0.11%
2022/08/16	1	82.40	2	81.75	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	61	80.77	80.50	-61	18,163	-0.34%
2022/08/12	1	80.00	0	0.00	78.60	1	18,131	0.01%
2022/08/11	14	80.03	15	79.19	79.00	-1	18,111	-0.01%
2022/08/10	25	78.24	26	79.33	79.30	-1	18,135	-0.01%
2022/08/09	19	76.13	36	75.69	77.50	-17	17,820	-0.10%
2022/08/08	7	72.17	7	72.39	73.90	0	17,699	0.00%
2022/08/05	23	71.96	7	71.84	72.00	16	17,868	0.09%
2022/08/04	26.4	74.29	7	72.99	72.00	19.4	17,561	0.11%
2022/08/02	2	80.90	2	79.90	80.40	0	17,544	0.00%
2022/07/28	2	80.80	2	82.10	81.30	0	18,013	0.00%
2022/07/26	1	81.70	0	0.00	80.60	1	17,962	0.01%
2022/07/25	43	82.70	22	84.39	82.00	21	18,124	0.12%
2022/07/21	1	83.00	1	82.70	82.70	0	18,378	0.00%
2022/07/20	49	82.05	48	82.73	82.00	1	18,350	0.01%
2022/07/19	26	79.47	27	80.09	79.30	-1	18,343	-0.01%
2022/07/18	20	78.00	0	0.00	78.60	20	18,432	0.11%
2022/07/15	1	78.00	26	78.39	78.10	-25	18,611	-0.13%
2022/07/14	9	75.42	9	75.24	78.00	0	18,439	0.00%
2022/07/08	3	72.13	3	71.70	72.00	0	17,874	0.00%
2022/07/07	6	66.95	1	65.50	69.60	5	17,515	0.03%
2022/07/06	1	66.70	3	66.60	67.80	-2	17,041	-0.01%
2022/07/05	5	67.60	13	67.17	66.70	-8	16,886	-0.05%
2022/07/04	28	66.64	20	65.68	67.80	8	16,571	0.05%
2022/07/01	8	72.23	1	69.00	68.50	7	16,229	0.04%
2022/06/30	25	77.91	7	78.84	76.10	18	15,884	0.11%
2022/06/29	1	84.70	0	0.00	84.50	1	15,899	0.01%
2022/06/28	1	86.40	9	85.09	84.50	-8	15,979	-0.05%
2022/06/27	6	82.90	7	85.54	85.50	-1	16,184	-0.01%
2022/06/24	7	82.91	6	84.50	83.00	1	16,060	0.01%
2022/06/23	9	80.30	10	79.82	79.50	-1	15,859	-0.01%
2022/06/22	1	80.30	1	80.20	78.60	0	15,933	0.00%
2022/06/21	1	79.30	1	80.30	80.90	0	15,950	0.00%
2022/06/20	9	79.99	7	79.53	78.00	2	16,223	0.01%
2022/06/17	2	80.10	1	81.60	79.70	1	16,427	0.01%
2022/06/16	13	87.27	2	84.50	83.10	11	16,176	0.07%
2022/06/15	7	90.71	8	88.03	87.60	-1	16,094	-0.01%
2022/06/14	19	90.34	20	91.12	91.00	-1	15,995	-0.01%
2022/06/13	18	93.13	15	93.34	93.70	3	15,559	0.02%
2022/06/10	8	87.29	56	86.87	92.90	-48	14,723	-0.33%
2022/06/09	6	82.27	6	83.00	84.50	0	13,433	0.00%
2022/06/07	2	80.30	2	79.70	80.30	0	13,185	0.00%
2022/06/06	2	80.20	2	80.60	79.70	0	13,305	0.00%
2022/06/02	1	81.10	1	81.00	81.10	0	13,452	0.00%
2022/06/01	3	82.37	13	82.53	81.00	-10	13,610	-0.07%
2022/05/31	7	81.27	1	81.50	81.30	6	13,574	0.04%
2022/05/30	6	79.28	13	80.26	80.90	-7	13,569	-0.05%
2022/05/27	6	77.72	4	77.88	77.60	2	13,579	0.01%
2022/05/26	18	79.47	13	77.17	76.10	5	13,660	0.04%
2022/05/24	6	81.37	5	79.86	79.40	1	13,724	0.01%
2022/05/23	7	82.07	3	82.27	81.90	4	13,716	0.03%
2022/05/20	9	82.76	1	82.40	81.60	8	13,890	0.06%
2022/05/19	20	83.30	0	0.00	82.60	20	14,125	0.14%
2022/05/18	21	86.27	20	87.50	85.40	1	14,076	0.01%
2022/05/16	49	86.67	29	87.64	86.10	20	14,156	0.14%
2022/05/13	5	85.30	7	85.30	85.50	-2	14,000	-0.01%
2022/05/12	5	82.42	29	83.57	82.20	-24	13,723	-0.17%
2022/05/11	22	82.75	0	0.00	82.20	22	13,722	0.16%
2022/05/10	24	81.26	22	81.87	82.00	2	13,907	0.01%
2022/05/09	4	83.60	26	83.28	83.50	-22	13,933	-0.16%
2022/05/06	27	82.32	6	82.75	81.80	21	14,152	0.15%
2022/05/05	3	86.97	3	86.57	85.00	0	14,313	0.00%
2022/05/04	0	0.00	20.1	85.30	84.70	-20.1	14,319	-0.14%
2022/05/03	22	84.15	2	84.00	83.60	20	14,642	0.14%
2022/04/29	6	84.48	8	84.04	83.00	-2	14,949	-0.01%
2022/04/28	8	83.53	31	84.14	84.40	-23	15,188	-0.15%
2022/04/27	13	80.85	14	81.29	82.20	-1	15,409	-0.01%
2022/04/26	2	80.20	2	78.52	78.90	0	15,952	0.00%
2022/04/25	7	79.29	3.1	80.41	78.20	3.9	17,592	0.02%
2022/04/22	22	84.36	1	83.50	83.20	21	18,309	0.11%
2022/04/21	0.1	88.50	3.2	86.68	88.60	-3.1	18,150	-0.02%
2022/04/20	3	84.07	22.1	83.70	83.90	-19.1	17,843	-0.11%
2022/04/19	2	81.40	3	81.50	81.90	-1	17,777	-0.01%
2022/04/18	6	78.82	4	80.05	79.00	2	17,769	0.01%
2022/04/15	20	81.50	0	0.00	80.40	20	17,699	0.11%
2022/04/14	2	84.70	2	83.70	84.70	0	17,725	0.00%
2022/04/13	2	82.30	22	82.56	82.70	-20	17,740	-0.11%
2022/04/12	28	81.81	8	81.41	81.50	20	17,866	0.11%
2022/04/08	10	84.64	10	86.13	84.30	0	18,338	0.00%
2022/04/07	0.1	85.50	2	85.00	83.70	-2	18,264	-0.01%
2022/04/06	4	88.65	1.2	87.00	86.50	2.8	18,269	0.02%
2022/04/01	3	87.57	12	89.27	88.10	-9	18,349	-0.05%
2022/03/31	5	87.60	6	84.93	85.00	-1	18,987	-0.01%
2022/03/30	8	87.75	11	86.91	87.50	-3	19,497	-0.02%
2022/03/29	2	85.80	2	84.65	84.90	0	19,574	0.00%
2022/03/28	3	84.27	5	84.30	84.10	-2	19,911	-0.01%
2022/03/25	1.2	85.57	1	84.30	84.30	0.2	20,157	0.00%
2022/03/24	1	84.70	6	84.50	84.60	-5	19,981	-0.03%
2022/03/23	10	84.20	7	84.13	84.00	3	19,952	0.02%
2022/03/22	7	83.00	47	83.90	83.20	-40	19,614	-0.20%
2022/03/21	3	81.10	3	81.50	81.10	0	19,165	0.00%
2022/03/18	5	78.36	9	79.77	80.20	-4	19,076	-0.02%
2022/03/16	2	72.60	6	73.98	72.70	-4	18,806	-0.02%
2022/03/15	4	74.00	2	75.10	73.70	2	19,070	0.01%
2022/03/14	1	76.20	0	0.00	76.20	1	19,058	0.01%
2022/03/11	2	77.20	4	77.50	77.50	-2	19,096	-0.01%
2022/03/10	1	78.20	1	78.20	77.40	0	19,112	0.00%
2022/03/09	2	74.20	2	74.20	74.50	0	19,083	0.00%
2022/03/08	5	73.36	4	75.33	73.00	1	19,352	0.01%
2022/03/04	6	79.90	14	81.59	79.90	-8	19,604	-0.04%
2022/03/03	2	81.20	2	81.70	81.20	0	19,587	0.00%
2022/03/02	44	82.10	0	0.00	82.00	44	19,606	0.22%
2022/03/01	3	83.13	26	83.09	83.00	-23	19,523	-0.12%
2022/02/25	31	81.35	32	82.81	80.70	-1	19,416	-0.01%
2022/02/24	45	81.38	24	82.68	80.90	21	19,268	0.11%
2022/02/23	1	81.50	41	81.56	82.60	-40	19,255	-0.21%
2022/02/22	23	80.02	2	79.20	79.10	21	19,533	0.11%
2022/02/21	33	82.28	8	82.10	81.50	25	19,734	0.13%
2022/02/18	22	81.34	23	81.98	82.30	-1	19,605	-0.01%
2022/02/17	3	82.30	3	83.27	81.70	0	19,788	0.00%
2022/02/16	6	81.97	47	81.89	82.20	-41	20,081	-0.20%
2022/02/15	22	80.39	3	80.23	79.70	19	20,243	0.09%
2022/02/14	6	80.63	4	80.45	80.90	2	20,233	0.01%
2022/02/11	24	80.86	23	81.39	80.50	1	20,318	0.00%
2022/02/10	25	80.13	7	82.94	80.30	18	20,465	0.09%
2022/02/09	4	82.00	2	82.00	82.00	2	20,238	0.01%
2022/02/08	2	81.60	71	82.04	82.30	-69	20,134	-0.34%
2022/01/26	22	75.58	13	74.95	75.30	9	19,988	0.05%
2022/01/25	24	76.43	9	78.01	74.60	15	20,253	0.07%
2022/01/24	26	78.43	16	79.13	78.40	10	19,943	0.05%
2022/01/21	56.1	81.08	31	80.50	79.80	25.1	19,748	0.13%
2022/01/20	13	85.24	6	84.83	84.20	7	19,449	0.04%
2022/01/19	24	85.07	24	85.59	88.50	0	19,270	0.00%
2022/01/18	59	84.95	53.2	84.30	86.50	5.8	18,766	0.03%
2022/01/17	25	78.94	77	79.31	81.90	-52	17,478	-0.30%
2022/01/13	1	73.90	1	73.50	73.40	0	17,029	0.00%
2022/01/07	31	73.44	1	74.30	73.80	30	17,320	0.17%
2022/01/06	2	76.00	1	75.80	75.70	1	17,216	0.01%
2022/01/05	23	78.27	32	78.51	76.90	-9	17,223	-0.05%
2022/01/04	7	79.77	20	79.17	79.80	-13	17,119	-0.08%
2022/01/03	4	78.13	56	78.22	78.40	-52	17,047	-0.31%
2021/12/30	2	76.90	21	75.95	76.00	-19	17,006	-0.11%
2021/12/29	2	76.65	10.7	76.27	77.00	-8.7	17,188	-0.05%
2021/12/28	31	75.54	6	75.68	75.30	25	17,376	0.14%
2021/12/27	105	78.44	13.3	79.66	76.80	91.7	17,290	0.53%	大買/
2021/12/24	11	79.06	77.5	77.91	79.50	-66.5	16,521	-0.40%
2021/12/23	42	77.19	52	78.02	76.10	-10	16,079	-0.06%
2021/12/22	10	75.83	10.1	76.48	76.80	-0.1	16,097	0.00%
2021/12/21	35	74.69	3.1	74.45	74.80	31.9	16,350	0.20%
2021/12/20	0	71.90	1	72.10	72.10	-1	16,748	-0.01%
2021/12/17	0	0.00	1	71.70	71.80	-1	17,353	-0.01%
2021/12/16	4	72.53	4.1	72.37	72.90	-0.1	18,473	0.00%
2021/12/15	1	70.50	1	70.90	71.20	0	18,797	0.00%
2021/12/14	0.1	70.43	4	69.85	69.70	-3.9	19,915	-0.02%
2021/12/13	1	70.80	2	71.00	70.80	-1	19,967	-0.01%
2021/12/10	3	72.07	2	72.25	71.80	1	20,003	0.01%
2021/12/09	5	73.50	45	74.63	71.80	-40	20,153	-0.20%
2021/12/08	3	72.57	7	72.29	71.70	-4	20,243	-0.02%
2021/12/07	1	71.50	7	72.79	71.40	-6	20,510	-0.03%
2021/12/06	31	72.22	0	0.00	71.50	31	20,847	0.15%
2021/12/03	2	73.45	3	74.03	73.10	-1	21,083	0.00%
2021/12/02	23	74.56	48	75.65	73.40	-25	21,248	-0.12%
2021/12/01	2	73.75	13.2	73.33	74.80	-11.2	21,001	-0.05%
2021/11/30	9	72.34	7	72.87	71.90	2	20,871	0.01%
2021/11/29	0	0.00	1	69.50	70.20	-1	20,898	0.00%
2021/11/26	22	69.50	6	69.75	68.60	16	21,168	0.08%
2021/11/25	3	71.27	3	71.20	70.60	0	21,544	0.00%
2021/11/24	1	69.70	2	70.25	71.70	-1	21,825	0.00%
2021/11/23	2	70.06	0	0.00	69.50	2	22,059	0.01%
2021/11/22	2	71.41	1	71.60	71.20	1	22,250	0.00%
2021/11/19	7	72.40	2	72.20	72.00	5	22,468	0.02%
2021/11/18	53.3	75.99	2	74.95	74.30	51.3	22,692	0.23%
2021/11/17	0	75.60	1.1	75.44	76.60	-1.1	22,937	0.00%
2021/11/16	23	76.93	4	75.85	76.10	19	23,234	0.08%
2021/11/15	10	76.38	5	76.18	77.10	5	23,129	0.02%
2021/11/12	36	72.23	32	73.11	72.90	4	22,814	0.02%
2021/11/11	0	0.00	23	70.74	70.30	-23	22,494	-0.10%
2021/11/10	24	69.51	2	69.60	69.30	22	22,421	0.10%
2021/11/09	3	71.97	8	71.65	71.40	-5	22,333	-0.02%
2021/11/08	1	69.30	0	0.00	68.90	1	22,056	0.00%
2021/11/05	4	70.95	8	70.79	69.80	-4	22,045	-0.02%
2021/11/04	13	71.37	13	71.38	70.50	0	21,995	0.00%
2021/11/03	8.1	68.95	7	69.13	69.20	1.1	21,721	0.01%
2021/11/02	40	69.43	68	68.08	68.70	-28	21,595	-0.13%
2021/11/01	3	66.80	1	67.20	66.80	2	21,179	0.01%
2021/10/29	4	66.65	4	66.80	66.40	0	21,456	0.00%
2021/10/28	15	66.65	14	66.29	66.10	1	21,356	0.00%
2021/10/27	40	66.54	12	66.48	66.50	28	21,276	0.13%
2021/10/26	25	67.04	12	66.41	66.10	13	21,051	0.06%
2021/10/25	33	66.77	32	67.29	67.60	1	20,900	0.00%
2021/10/22	2	68.95	44	68.18	69.50	-42	20,581	-0.20%
2021/10/21	1	65.40	1	65.90	65.40	0	20,217	0.00%
2021/10/20	25	65.02	8	65.44	65.60	17	20,230	0.08%
2021/10/19	27	65.77	25	66.83	65.20	2	20,243	0.01%
2021/10/18	21	65.04	0	0.00	64.00	21	20,262	0.10%
2021/10/15	3	66.00	42	66.41	65.40	-39	20,318	-0.19%
2021/10/14	1	64.60	2	63.90	63.60	-1	20,393	0.00%
2021/10/13	22	65.18	1	64.60	63.50	21	20,486	0.10%
2021/10/12	28	66.70	9	66.51	66.50	19	20,602	0.09%
2021/10/08	16	66.79	55	67.05	67.20	-39	20,877	-0.19%
2021/10/07	1	64.60	2	64.70	66.20	-1	20,748	0.00%
2021/10/06	6	63.78	6	64.27	61.90	0	20,929	0.00%
2021/10/05	3	63.40	4	63.93	65.30	-1	21,158	0.00%
2021/10/04	3	61.97	2	61.50	61.10	1	21,377	0.00%
2021/10/01	2	63.95	11	64.20	62.00	-9	21,852	-0.04%
2021/09/30	37	64.89	14	65.65	65.00	23	22,125	0.10%
2021/09/29	48	66.35	17	67.41	64.40	31	22,091	0.14%
2021/09/28	61	66.48	64	67.29	68.30	-3	21,963	-0.01%
2021/09/27	27	67.86	25	69.01	67.80	2	21,377	0.01%
2021/09/24	11	74.23	0	0.00	73.20	11	20,841	0.05%
2021/09/23	12	76.68	17	77.31	75.20	-5	20,504	-0.02%
2021/09/22	14	72.47	5.1	72.43	74.00	8.9	19,655	0.05%
2021/09/17	8	70.59	47	72.55	74.00	-39	19,780	-0.20%
2021/09/16	22	67.84	21	67.38	68.10	1	19,538	0.01%
2021/09/15	11	67.59	18	67.31	67.90	-7	20,570	-0.03%
2021/09/14	10	67.64	6	66.37	67.10	4	21,067	0.02%
2021/09/13	6	67.72	1	68.20	66.80	5	21,772	0.02%
2021/09/10	24	70.05	29	70.16	71.40	-5	22,090	-0.02%
2021/09/09	8	68.24	14	66.91	69.00	-6	22,192	-0.03%
2021/09/08	11	65.12	6	65.33	63.40	5	21,866	0.02%
2021/09/07	30	69.44	31	70.16	67.50	-1	21,743	0.00%
2021/09/06	30	71.65	31	71.18	71.00	-1	21,739	0.00%
2021/09/03	41	71.73	19.1	71.87	72.80	21.9	22,282	0.10%
2021/09/02	9	73.36	10	71.85	71.80	-1	22,925	0.00%
2021/09/01	26	72.77	29	72.78	73.90	-3	22,892	-0.01%
2021/08/31	52	71.23	48	71.80	73.50	4	22,774	0.02%
2021/08/30	3.1	68.52	4	69.90	70.20	-0.9	22,515	0.00%
2021/08/27	15	68.98	18	67.44	67.00	-3	22,888	-0.01%
2021/08/26	9	72.83	3	72.00	71.00	6	22,684	0.03%
2021/08/25	20	72.48	18	73.36	73.60	2	22,699	0.01%
2021/08/24	28	72.16	57	70.65	71.90	-29	22,793	-0.13%
2021/08/23	45	67.84	14	68.25	68.40	31	22,466	0.14%
2021/08/20	11	66.94	34.2	65.77	68.30	-23.2	21,927	-0.11%
2021/08/19	54	62.49	33	63.70	62.10	21	21,540	0.10%
2021/08/18	29.2	61.51	28	62.45	64.20	1.2	21,563	0.01%
2021/08/17	10	61.00	10	58.40	58.40	0	21,806	0.00%
2021/08/16	1	63.50	1	61.80	61.80	0	21,904	0.00%
2021/08/12	2	66.35	0	66.50	66.70	2	22,137	0.01%
2021/08/11	4	67.50	2.2	67.65	66.70	1.8	22,430	0.01%
2021/08/10	2	68.30	8	69.25	67.60	-6	22,891	-0.03%
2021/08/09	1	71.00	12	72.52	69.80	-11	23,158	-0.05%
2021/08/05	3	72.70	33	72.48	71.60	-30	23,597	-0.13%
2021/08/04	42	74.06	7	73.67	72.90	35	23,730	0.15%
2021/08/03	0	0.00	4	73.30	72.80	-4	23,608	-0.02%
2021/08/02	0	0.00	1	70.70	72.60	-1	23,615	0.00%
2021/07/30	9	72.66	5	71.50	71.50	4	23,555	0.02%
2021/07/29	1	72.30	0	0.00	72.50	1	23,566	0.00%
2021/07/28	0	0.00	30	71.90	72.20	-30	23,539	-0.13%
2021/07/27	30	73.92	0	0.00	73.00	30	23,608	0.13%
2021/07/26	2	75.50	31	75.16	75.80	-29	23,587	-0.12%
2021/07/23	15	74.62	11	75.85	73.70	4	23,536	0.02%
2021/07/22	30	75.02	1	76.90	75.60	29	23,612	0.12%
2021/07/21	9	75.31	21	76.19	74.00	-12	23,653	-0.05%
2021/07/20	17	73.63	12.1	75.18	74.90	4.9	23,966	0.02%
2021/07/19	18	76.51	3	77.10	75.50	15	24,015	0.06%
2021/07/16	4	76.85	2	77.15	77.40	2	23,986	0.01%
2021/07/15	1.1	79.42	8	76.30	77.90	-7	23,945	-0.03%
2021/07/14	1	78.80	1	79.50	80.10	0	23,673	0.00%
2021/07/13	17.2	81.90	10	79.21	79.50	7.2	23,558	0.03%
2021/07/12	4	81.13	1.2	80.08	80.00	2.8	23,234	0.01%
2021/07/09	0.2	79.00	0	0.00	77.10	0.2	22,821	0.00%
2021/07/08	3	74.90	7.1	75.73	77.90	-4.1	22,565	-0.02%
2021/07/07	15.1	73.11	26	71.73	71.50	-10.9	22,038	-0.05%
2021/07/06	15	70.11	2	70.70	70.50	13	21,536	0.06%
2021/07/05	2	69.15	1	70.10	69.00	1	21,469	0.00%
2021/07/02	0	0.00	3.3	67.28	67.30	-3.3	21,371	-0.02%
2021/07/01	2	66.75	4	66.50	66.90	-2	21,323	-0.01%
2021/06/30	2.1	69.34	7	67.31	66.90	-5	21,245	-0.02%
2021/06/29	6.1	67.11	4	67.23	68.60	2.1	21,157	0.01%
2021/06/28	24	68.45	23	69.20	68.50	1	20,979	0.00%
2021/06/25	5	70.88	14	68.21	67.50	-9	20,524	-0.04%
2021/06/24	31.1	66.30	30	65.47	66.60	1.1	19,750	0.01%
2021/06/23	2	63.60	10.1	63.36	67.30	-8.1	18,688	-0.04%
2021/06/22	15.3	64.22	7	62.16	61.20	8.3	18,167	0.05%
2021/06/21	17	61.52	9.2	61.18	62.20	7.8	17,304	0.05%
2021/06/18	3.1	60.08	1	60.70	58.20	2.1	16,717	0.01%
2021/06/17	1	58.60	0	0.00	59.30	1	16,341	0.01%
2021/06/16	1	58.60	2	59.30	58.90	-1	16,350	-0.01%
2021/06/15	2	59.20	1	59.50	59.60	1	16,266	0.01%
2021/06/11	34	60.10	30	58.81	58.70	4	16,170	0.02%
2021/06/10	1	59.20	26	59.60	61.50	-25	15,582	-0.16%
2021/06/09	16	58.71	16	56.90	57.00	0	14,780	0.00%
2021/06/08	1	58.00	8	58.01	58.00	-7	14,714	-0.05%
2021/06/07	1	54.80	15	56.49	57.10	-14	14,632	-0.10%
2021/06/04	17.2	56.45	7	56.89	55.60	10.2	14,561	0.07%
2021/06/03	1	57.40	2	57.40	57.60	-1	14,382	-0.01%
2021/06/02	0	0.00	7	56.94	57.40	-7	15,129	-0.05%
2021/06/01	19	56.54	5	56.74	57.10	14	15,199	0.09%
2021/05/31	20	54.70	4	55.03	55.20	16	15,227	0.11%
2021/05/28	1	52.70	2	53.00	53.10	-1	15,469	-0.01%
2021/05/26	2	53.00	2	53.20	53.10	0	16,018	0.00%
2021/05/25	18	53.82	17	53.87	53.70	1	16,292	0.01%
2021/05/24	1	51.90	25	52.20	52.40	-24	16,165	-0.15%
2021/05/21	25	51.00	0	0.00	51.00	25	16,101	0.16%
2021/05/20	2	49.90	0	0.00	49.15	2	16,063	0.01%
2021/05/19	3	50.93	1	51.00	50.80	2	16,355	0.01%
2021/05/18	1	49.35	1	49.65	50.50	0	16,269	0.00%
2021/05/17	0	0.00	1	46.00	48.25	-1	16,002	-0.01%
2021/05/14	0	0.00	11	45.43	45.90	-11	15,709	-0.07%
2021/05/13	2	41.50	1	43.85	43.85	1	15,454	0.01%
2021/05/12	11	43.36	1	45.00	41.85	10	15,261	0.07%
2021/05/11	0	0.00	2	46.23	46.50	-2	15,083	-0.01%
2021/05/07	2	49.68	1	49.80	50.00	1	15,094	0.01%
2021/05/04	0	0.00	1	48.10	48.60	-1	15,717	-0.01%
2021/05/03	0	0.00	1	53.00	52.40	-1	15,715	-0.01%
2021/04/28	3	54.87	1	54.60	54.40	2	15,954	0.01%
2021/04/27	3	56.90	3	56.50	55.20	0	16,104	0.00%
2021/04/26	5	57.42	4	57.83	57.60	1	16,107	0.01%
2021/04/23	1	56.60	2	56.50	56.80	-1	16,313	-0.01%
2021/04/21	0	0.00	6	55.85	55.80	-6	18,548	-0.03%
2021/04/20	1	56.00	2	55.10	55.60	-1	18,986	-0.01%
2021/04/19	2	54.75	0	0.00	55.00	2	19,073	0.01%
2021/04/16	5	54.90	5	53.90	54.50	0	19,226	0.00%
2021/04/15	1	52.90	1	53.20	53.30	0	19,540	0.00%
2021/04/14	2	52.30	4	51.60	52.10	-2	20,165	-0.01%
2021/04/13	0	0.00	6	54.43	53.30	-6	20,424	-0.03%
2021/04/12	0	0.00	1	55.40	55.10	-1	20,580	0.00%
2021/04/09	3	55.50	9	55.91	55.60	-6	20,790	-0.03%
2021/04/08	7	56.17	1	56.60	56.30	6	20,714	0.03%
2021/04/07	0	0.00	2	55.40	55.20	-2	20,671	-0.01%
2021/04/06	1	54.70	0	0.00	55.00	1	20,774	0.00%
2021/04/01	3	56.63	0	0.00	55.10	3	20,871	0.01%
2021/03/31	0	0.00	7	55.91	56.20	-7	20,914	-0.03%
2021/03/30	1	55.00	0	0.00	55.20	1	20,906	0.00%
2021/03/25	2	55.35	0	0.00	54.90	2	22,481	0.01%
2021/03/24	2	55.40	0	0.00	55.80	2	23,017	0.01%
2021/03/23	3	56.00	7	55.79	55.20	-4	24,177	-0.02%
2021/03/22	6	54.45	0	0.00	54.50	6	25,564	0.02%
2021/03/19	5	54.82	6.1	54.80	54.90	-1.1	26,379	0.00%
2021/03/18	8	55.28	17	55.38	55.40	-9	26,682	-0.03%
2021/03/17	9	55.71	14	55.21	55.20	-5	26,843	-0.02%
2021/03/16	5	56.30	0	0.00	56.00	5	26,959	0.02%
2021/03/15	4	56.60	4	57.03	56.60	0	27,473	0.00%
2021/03/12	0	0.00	2	58.60	56.80	-2	28,315	-0.01%
2021/03/11	2	56.85	4	56.20	57.20	-2	28,314	-0.01%
2021/03/10	2	57.00	0	0.00	55.80	2	28,369	0.01%
2021/03/09	12	57.43	10	57.62	56.10	2	28,478	0.01%
2021/03/08	20.1	58.89	21	58.34	58.50	-0.9	28,130	0.00%
2021/03/05	5	56.94	6	55.20	57.40	-1	27,418	0.00%
2021/03/04	6	55.33	3.2	56.00	55.20	2.8	27,432	0.01%
2021/03/03	5.2	55.70	3	55.93	56.00	2.2	27,244	0.01%
2021/03/02	1	55.00	9	56.19	56.90	-8	27,361	-0.03%
2021/02/26	2	54.50	11	54.91	54.20	-9	27,598	-0.03%
2021/02/25	20	57.15	34	57.04	55.90	-14	28,817	-0.05%
2021/02/24	11	56.06	7	55.70	56.20	4	28,672	0.01%
2021/02/22	31	55.97	0	0.00	55.30	31	29,133	0.11%
2021/02/19	20	56.61	8	55.23	55.20	12	29,472	0.04%
2021/02/18	0	0.00	1	54.70	54.70	-1	29,370	0.00%
2021/02/17	0	0.00	2	56.35	55.10	-2	29,266	-0.01%
2021/02/05	1	52.10	0	0.00	52.40	1	29,022	0.00%
2021/02/03	1	52.70	1	52.50	51.80	0	29,153	0.00%
2021/02/01	3	51.20	5	51.36	51.70	-2	29,392	-0.01%
2021/01/29	1	52.20	2	53.70	52.10	-1	29,399	0.00%
2021/01/28	4	53.65	46	54.22	54.00	-42	29,365	-0.14%
2021/01/27	1	55.30	1	54.30	54.30	0	29,304	0.00%
2021/01/26	8	52.78	21	52.16	52.60	-13	29,082	-0.04%
2021/01/25	1	51.80	0	0.00	52.10	1	29,081	0.00%
2021/01/22	30	52.70	0	0.00	53.30	30	29,043	0.10%
2021/01/21	1	52.90	0	0.00	51.90	1	29,111	0.00%
2021/01/20	10	52.22	15	53.72	51.80	-5	29,221	-0.02%
2021/01/18	16	56.87	6	56.75	56.00	10	29,279	0.03%
2021/01/15	13	58.30	17	60.14	57.20	-4	28,862	-0.01%
2021/01/14	10	58.02	17	58.74	58.60	-7	28,001	-0.02%
2021/01/13	3	54.67	16	54.70	55.80	-13	27,286	-0.05%
2021/01/12	0	0.00	7	52.00	51.90	-7	27,793	-0.03%
2021/01/11	10	51.26	10	51.06	51.30	0	29,346	0.00%
2021/01/08	1	53.10	8	53.65	52.80	-7	29,446	-0.02%
2021/01/07	12	55.35	15	55.43	54.80	-3	29,322	-0.01%
2021/01/06	7	53.96	9	54.11	54.40	-2	28,939	-0.01%
2021/01/05	0	0.00	1	51.80	52.90	-1	28,551	0.00%
2021/01/04	1	51.70	1	52.40	51.90	0	28,438	0.00%
2020/12/31	0	0.00	5	50.40	50.50	-5	28,400	-0.02%
2020/12/30	1	50.90	1	51.30	50.90	0	28,752	0.00%
2020/12/29	0	0.00	14	50.40	50.30	-14	28,854	-0.05%
2020/12/25	1	50.80	37	51.07	50.90	-36	28,916	-0.12%
2020/12/24	7	51.91	6	51.87	51.80	1	29,015	0.00%
2020/12/23	19	51.92	17	52.60	51.70	2	29,190	0.01%
2020/12/22	45	52.62	47	53.49	51.50	-2	29,768	-0.01%
2020/12/21	9	57.30	13	57.34	56.70	-4	29,556	-0.01%
2020/12/18	6	55.87	5	56.44	56.20	1	29,020	0.00%
2020/12/17	18	56.39	9	56.07	55.30	9	28,672	0.03%
2020/12/16	9	54.84	36	54.96	56.30	-27	27,633	-0.10%
2020/12/15	36	52.93	13	53.17	51.70	23	26,277	0.09%
2020/12/14	31	52.40	24	52.26	52.30	7	25,856	0.03%
2020/12/11	5	50.62	0	0.00	51.30	5	25,771	0.02%
2020/12/10	2	51.70	1	51.40	50.30	1	25,930	0.00%
2020/12/09	33	53.24	9	53.16	52.00	24	25,920	0.09%
2020/12/08	27	51.54	27	51.83	52.20	0	25,644	0.00%
2020/12/07	1	50.30	3	50.60	50.10	-2	25,214	-0.01%
2020/12/03	3	49.90	3	50.50	50.80	0	25,769	0.00%
2020/12/02	1	50.70	1	49.90	49.75	0	26,120	0.00%
2020/12/01	2	50.60	1	50.40	50.50	1	26,385	0.00%
2020/11/30	32	52.48	1	51.70	51.60	31	26,717	0.12%
2020/11/27	10	50.95	9	51.47	51.80	1	27,004	0.00%
2020/11/26	26	51.09	7	50.76	50.50	19	27,466	0.07%
2020/11/25	14	52.86	39	51.94	50.20	-25	27,248	-0.09%
2020/11/24	5	51.46	10	51.41	51.30	-5	27,467	-0.02%
2020/11/23	0	0.00	3	48.82	48.50	-3	27,037	-0.01%
2020/11/20	2	48.18	18	48.02	47.95	-16	27,737	-0.06%
2020/11/19	18	48.44	13	48.03	47.60	5	28,676	0.02%
2020/11/18	7	46.84	11	46.85	47.45	-4	30,627	-0.01%
2020/11/17	2	45.58	13	45.65	45.45	-11	31,153	-0.04%
2020/11/13	1	44.10	0	0.00	44.10	1	34,025	0.00%
2020/11/12	1	44.50	0	0.00	44.45	1	35,252	0.00%
2020/11/11	2	43.98	0	0.00	43.65	2	36,177	0.01%
2020/11/10	3	45.03	1	45.00	44.00	2	38,066	0.01%
2020/11/09	5	44.51	3	44.13	44.90	2	41,214	0.00%
2020/11/06	2	44.70	2	44.90	44.30	0	42,827	0.00%
2020/11/05	3	44.67	0	0.00	44.40	3	43,410	0.01%
2020/11/04	30	45.21	11	44.74	45.15	19	44,703	0.04%
2020/11/03	11	44.31	0	0.00	44.85	11	45,064	0.02%
2020/11/02	0	0.00	1	43.35	43.20	-1	45,504	0.00%
2020/10/30	2	44.73	1	43.80	43.95	1	46,417	0.00%
2020/10/29	6	44.63	6	44.16	44.95	0	46,758	0.00%
2020/10/28	33	44.40	32	44.49	44.55	1	46,990	0.00%
2020/10/27	6	45.73	6	45.51	45.80	0	47,118	0.00%
2020/10/26	5	46.51	2	46.40	46.10	3	47,493	0.01%
2020/10/23	4	47.75	4	47.60	47.60	0	48,034	0.00%
2020/10/22	1	48.20	2	48.05	48.05	-1	48,619	0.00%
2020/10/21	14	49.83	11	49.61	48.95	3	49,101	0.01%
2020/10/20	15	50.94	12	50.78	51.20	3	49,549	0.01%
2020/10/19	24	49.74	47	49.69	50.90	-23	49,388	-0.05%
2020/10/16	11	46.42	19	47.11	46.35	-8	48,913	-0.02%
2020/10/15	22	46.21	0	0.00	45.95	22	49,896	0.04%
2020/10/14	13	47.02	42	46.13	47.35	-29	51,513	-0.06%
2020/10/12	2	45.45	30	45.55	45.40	-28	54,813	-0.05%
2020/10/08	2	46.38	8	46.53	46.20	-6	56,601	-0.01%
2020/10/07	17	46.22	4	46.24	45.85	13	57,105	0.02%
2020/10/06	30	46.17	21	45.81	46.55	9	58,423	0.02%
2020/10/05	27	45.27	26	45.00	45.35	1	58,930	0.00%
2020/09/30	23	44.52	2	45.08	44.60	21	59,080	0.04%
2020/09/29	2	45.10	5	44.67	45.35	-3	59,132	-0.01%
2020/09/28	13	44.30	17	44.63	44.50	-4	59,409	-0.01%
2020/09/25	9	43.99	1	42.90	43.95	8	60,014	0.01%
2020/09/24	15	46.70	76	45.85	47.00	-61	60,188	-0.10%
2020/09/23	10	46.30	7	46.57	46.30	3	59,961	0.01%
2020/09/22	67	47.12	73	47.69	47.30	-6	60,325	-0.01%
2020/09/21	21	48.79	50	48.95	48.20	-29	61,168	-0.05%
2020/09/18	41	48.88	10	48.98	49.40	31	61,286	0.05%
2020/09/17	6	48.24	6	49.22	48.50	0	61,454	0.00%
2020/09/16	2	49.60	5	49.70	49.25	-3	61,484	0.00%
2020/09/15	11	50.02	3	49.52	49.15	8	61,668	0.01%
2020/09/14	5	50.13	6	49.73	49.60	-1	61,621	0.00%
2020/09/11	17	49.55	6	49.53	48.85	11	62,002	0.02%
2020/09/10	25	50.14	5	50.32	49.70	20	63,001	0.03%
2020/09/09	42	50.97	14	49.92	50.70	28	63,631	0.04%
2020/09/08	10	51.40	6	51.97	50.60	4	63,687	0.01%
2020/09/07	22	53.58	0	0.00	51.80	22	63,840	0.03%
2020/09/04	2	54.55	8	54.19	54.80	-6	63,910	-0.01%
2020/09/03	16	54.56	12	54.47	53.90	4	64,048	0.01%
2020/09/02	25	53.90	31	53.93	53.80	-6	64,353	-0.01%
2020/09/01	26	51.95	26	53.20	53.10	0	64,129	0.00%
2020/08/31	2	51.75	2	52.05	51.40	0	63,696	0.00%
2020/08/28	18	52.24	1	52.20	51.80	17	63,696	0.03%
2020/08/27	19	54.97	24	54.69	55.10	-5	63,450	-0.01%
2020/08/26	18	54.78	13	55.01	53.90	5	63,286	0.01%
2020/08/25	18	54.56	20	54.56	54.00	-2	62,944	0.00%
2020/08/24	34	57.92	11	57.01	55.20	23	62,792	0.04%
2020/08/21	15	55.88	13	56.74	57.40	2	61,011	0.00%
2020/08/20	38	55.05	31	55.21	52.20	7	62,227	0.01%
2020/08/19	15	56.76	17	56.78	56.60	-2	61,656	0.00%
2020/08/18	17	55.01	9	54.38	56.20	8	61,108	0.01%
2020/08/17	17	53.35	29	53.76	53.10	-12	60,793	-0.02%
2020/08/14	64	51.80	88	53.30	53.10	-24	60,487	-0.04%
2020/08/13	81	50.85	68	51.22	52.20	13	58,936	0.02%
2020/08/12	47	46.01	68	46.58	48.20	-21	56,215	-0.04%
2020/08/11	12	44.29	1	43.75	43.85	11	55,202	0.02%
2020/08/10	32	43.85	35	44.72	43.60	-3	55,347	-0.01%
2020/08/07	11	42.24	18	42.12	42.10	-7	54,708	-0.01%
2020/08/06	12	41.64	7	41.86	41.40	5	55,555	0.01%
2020/08/05	95	42.74	89	42.32	42.70	6	55,729	0.01%
2020/08/04	16	40.55	10	40.61	40.35	6	55,561	0.01%
2020/08/03	17	40.89	23	41.18	41.20	-6	55,548	-0.01%
2020/07/31	18	40.64	14	40.34	40.30	4	55,641	0.01%
2020/07/30	8	40.58	5	41.14	40.80	3	56,159	0.01%
2020/07/29	43	41.33	35	40.96	40.55	8	56,588	0.01%
2020/07/28	18	41.93	22	42.39	42.50	-4	56,594	-0.01%
2020/07/27	15	43.30	1	42.20	42.15	14	56,788	0.02%
2020/07/24	5	43.04	5	42.50	41.55	0	56,984	0.00%
2020/07/23	22	43.14	24	43.54	43.75	-2	57,673	0.00%
2020/07/22	9	43.08	8	43.10	42.30	1	58,198	0.00%
2020/07/21	37	42.04	43	42.10	41.80	-6	57,408	-0.01%
2020/07/20	32	40.04	26	39.60	41.90	6	57,098	0.01%
2020/07/17	23	39.17	38	39.00	38.10	-15	56,222	-0.03%
2020/07/16	26	38.13	33	38.16	38.80	-7	54,977	-0.01%
2020/07/15	16	37.02	117	37.25	36.55	-101	54,307	-0.19%	大賣/鉅額交易
2020/07/14	10	35.75	5	36.03	35.65	5	54,106	0.01%
2020/07/13	11	35.74	19	35.72	36.50	-8	54,451	-0.01%
2020/07/10	1	34.40	5	33.09	33.90	-4	54,216	-0.01%
2020/07/09	0	0.00	1	34.30	33.65	-1	54,678	0.00%
2020/07/08	3	33.97	1	34.00	34.20	2	55,282	0.00%
2020/07/07	5	34.24	3	34.30	33.70	2	55,943	0.00%
2020/07/06	9	35.71	11	35.37	35.15	-2	56,323	0.00%
2020/07/03	17	34.60	18	34.57	34.50	-1	56,313	0.00%
2020/07/01	39	33.91	31	33.42	33.40	8	56,138	0.01%
2020/06/30	9	33.50	16	33.50	33.60	-7	57,055	-0.01%
2020/06/24	7	31.86	9	31.85	32.00	-2	59,076	0.00%
2020/06/23	39	32.19	5	31.65	31.65	34	60,318	0.06%
2020/06/19	25	33.11	54	33.10	33.30	-29	61,315	-0.05%
2020/06/18	3	33.35	4	33.13	33.15	-1	61,646	0.00%
2020/06/17	109	34.71	8	33.46	33.20	101	61,513	0.16%	大買/鉅額交易
2020/06/16	5	32.90	26	32.26	34.25	-21	61,513	-0.03%
2020/06/15	21	31.17	22	31.30	31.15	-1	61,691	0.00%
2020/06/12	39	32.59	14	32.89	32.45	25	63,144	0.04%
2020/06/11	11	33.07	10	33.20	33.75	1	64,561	0.00%
2020/06/10	12	33.21	25	33.45	33.10	-13	65,914	-0.02%
2020/06/09	7	34.26	14	34.75	33.90	-7	67,752	-0.01%
2020/06/08	2	34.75	0	0.00	33.95	2	68,454	0.00%
2020/06/05	12	35.13	13	35.10	35.00	-1	70,044	0.00%
2020/06/04	2	35.18	49	35.41	35.00	-47	71,378	-0.07%
2020/06/03	16	35.04	12	35.03	35.25	4	72,543	0.01%
2020/06/02	11	37.19	3	37.17	36.10	8	73,155	0.01%
2020/06/01	2	37.50	12	37.51	37.80	-10	73,512	-0.01%
2020/05/29	14	36.85	34	37.10	37.25	-20	74,101	-0.03%
2020/05/28	15	37.17	14	36.99	37.00	1	74,253	0.00%
2020/05/27	37	38.64	2	38.20	36.90	35	73,667	0.05%
2020/05/26	81	36.03	53.3	35.92	36.45	27.7	71,644	0.04%
2020/05/25	7	32.37	9	32.53	33.15	-2	70,485	0.00%
2020/05/22	15	33.99	10	33.80	33.35	5	69,924	0.01%
2020/05/21	6	33.62	7	33.54	33.65	-1	69,183	0.00%
2020/05/20	6	33.37	6	33.42	32.70	0	68,662	0.00%
2020/05/19	1	32.85	2	33.23	33.50	-1	68,360	0.00%
2020/05/18	3	32.77	1	33.00	32.30	2	67,883	0.00%
2020/05/15	5	33.99	8	33.53	34.10	-3	67,270	0.00%
2020/05/14	6	33.73	6	33.90	32.55	0	66,571	0.00%
2020/05/13	35	33.95	35	34.04	33.60	0	66,131	0.00%
2020/05/12	15	33.93	20	34.01	34.50	-5	65,016	-0.01%
2020/05/11	29	33.83	17	33.60	33.25	12	64,952	0.02%
2020/05/08	5	33.41	5	33.12	33.20	0	64,286	0.00%
2020/05/07	18	32.73	10	32.89	33.50	8	64,040	0.01%
2020/05/06	42	32.78	59	32.47	32.15	-17	63,725	-0.03%
2020/05/05	18	33.81	9	33.91	33.00	9	63,131	0.01%
2020/05/04	8	33.76	15	33.47	34.05	-7	62,617	-0.01%
2020/04/30	9	33.04	11	32.98	33.05	-2	62,094	0.00%
2020/04/29	74	32.76	74	31.63	32.10	0	61,518	0.00%
2020/04/28	17	32.25	9	32.13	31.25	8	60,935	0.01%
2020/04/27	9	29.14	15	30.34	31.50	-6	59,408	-0.01%
2020/04/24	3	28.48	11	28.65	28.65	-8	58,034	-0.01%
2020/04/23	10	28.44	8	28.20	28.50	2	57,913	0.00%
2020/04/22	47	27.41	14	27.34	28.35	33	57,177	0.06%
2020/04/21	32	27.89	12	27.85	27.05	20	56,362	0.04%
2020/04/20	18	27.96	19	27.96	27.70	-1	55,798	0.00%
2020/04/17	27	28.42	13	28.30	27.80	14	55,711	0.03%
2020/04/16	22	27.53	22	27.93	28.60	0	54,579	0.00%
2020/04/15	18	28.31	25	27.91	27.80	-7	54,265	-0.01%
2020/04/14	107	27.30	127	28.45	28.75	-20	53,103	-0.04%	大買/大賣/
2020/04/13	130	26.57	131	26.80	26.80	-1	52,502	0.00%	大買/大賣/
2020/04/10	46	26.73	37	26.51	26.40	9	52,164	0.02%
2020/04/09	13	26.87	19	26.24	25.35	-6	51,436	-0.01%
2020/04/08	20	27.26	26	27.21	26.50	-6	50,729	-0.01%
2020/04/07	16	28.80	7	28.56	28.35	9	49,950	0.02%
2020/04/06	37	27.01	31	26.88	26.90	6	50,020	0.01%
2020/04/01	26	24.71	21	24.63	25.15	5	49,877	0.01%
2020/03/31	45	24.46	28	24.79	24.25	17	48,514	0.04%
2020/03/30	34	22.97	32	23.14	23.60	2	46,687	0.00%
2020/03/27	3	22.08	28	22.52	23.10	-25	45,112	-0.06%
2020/03/26	106	20.46	114	20.95	21.00	-8	43,532	-0.02%	大買/大賣/
2020/03/25	104	19.76	106	20.19	20.20	-2	42,629	0.00%	大買/大賣/
2020/03/24	8	18.59	9	18.57	18.85	-1	41,664	0.00%
2020/03/23	2	16.75	7	17.31	17.75	-5	41,110	-0.01%
2020/03/20	17	18.45	16	18.14	18.00	1	40,715	0.00%
2020/03/19	12	17.86	17	18.16	17.20	-5	39,451	-0.01%
2020/03/18	22	19.40	4	19.35	19.10	18	38,401	0.05%
2020/03/17	27	20.47	15	20.39	20.05	12	36,538	0.03%
2020/03/16	10	21.04	49	21.02	19.80	-39	34,930	-0.11%
2020/03/13	67	20.52	47	19.36	21.85	20	33,077	0.06%
2020/03/12	55	21.41	4	20.25	19.90	51	30,903	0.17%
2020/03/11	7	21.60	13	22.02	22.10	-6	29,944	-0.02%
2020/03/10	3	19.90	9	19.79	20.50	-6	27,942	-0.02%
2020/03/09	9	20.52	15	19.77	18.65	-6	26,321	-0.02%
2020/03/06	16	19.17	25	19.45	20.10	-9	24,818	-0.04%
2020/03/05	8	18.14	3	18.12	18.50	5	23,647	0.02%
2020/03/04	13	17.56	22	17.50	17.75	-9	22,811	-0.04%
2020/03/03	2	16.83	19	16.64	17.05	-17	21,797	-0.08%
2020/03/02	16	15.35	2	14.85	15.50	14	21,006	0.07%
2020/02/27	3	15.05	4	15.18	14.80	-1	21,197	0.00%
2020/02/26	2	15.85	1	16.00	15.45	1	21,767	0.00%
2020/02/25	0	0.00	2	15.68	15.95	-2	22,681	-0.01%
2020/02/24	20	16.00	4	16.00	15.65	16	23,338	0.07%
2020/02/21	2	15.90	0	0.00	16.10	2	23,798	0.01%
2020/02/20	1	15.95	0	0.00	15.85	1	24,220	0.00%
2020/02/17	2	15.65	3	15.57	15.55	-1	24,570	0.00%
2020/02/14	2	15.80	7	15.76	15.75	-5	24,439	-0.02%
2020/02/13	3	15.50	2	15.45	15.25	1	24,131	0.00%
2020/02/12	2	15.40	92	15.31	15.50	-90	23,954	-0.38%
2020/02/11	0	0.00	6	14.79	14.85	-6	23,255	-0.03%
2020/02/06	6	14.83	23	14.78	14.95	-17	22,816	-0.07%
2020/02/05	92	15.00	3	14.60	14.40	89	22,607	0.39%
2020/02/04	14	15.07	7	14.91	15.00	7	22,350	0.03%
2020/02/03	10	14.31	0	0.00	14.35	10	23,078	0.04%
2020/01/31	5	15.46	1	15.30	15.30	4	22,970	0.02%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/20	5	18.10	5	17.95	18.00	0	22,672	0.00%
2020/01/17	7	17.63	10	17.67	18.00	-3	22,658	-0.01%
2020/01/16	23	17.84	0	0.00	17.70	23	22,405	0.10%
2020/01/14	13	18.21	14	18.19	18.40	-1	22,156	0.00%
2020/01/13	7	18.11	22	18.32	17.85	-15	21,854	-0.07%
2020/01/10	5	17.80	12	17.88	17.80	-7	21,099	-0.03%
2020/01/09	11	17.61	14	17.96	18.30	-3	20,514	-0.01%
2020/01/08	0	0.00	2	16.85	17.15	-2	19,878	-0.01%
2020/01/07	7	17.19	1	16.85	17.05	6	19,780	0.03%
2020/01/06	0	0.00	13	17.23	17.40	-13	19,344	-0.07%
2020/01/03	11	17.11	15	16.83	16.85	-4	18,782	-0.02%
2020/01/02	2	17.00	1	16.90	16.85	1	18,502	0.01%
2019/12/31	10	16.60	7	16.58	16.65	3	18,242	0.02%
2019/12/30	11	17.03	59	16.96	16.80	-48	18,122	-0.26%
2019/12/27	0	0.00	3	16.67	16.75	-3	17,507	-0.02%
2019/12/26	6	16.13	1	16.15	16.20	5	17,016	0.03%
2019/12/24	1	15.40	1	15.55	15.60	0	17,015	0.00%
2019/12/18	2	16.05	0	0.00	15.75	2	17,159	0.01%
2019/12/17	0	0.00	1	16.50	16.25	-1	17,121	-0.01%
2019/12/16	4	16.28	0	0.00	16.25	4	17,244	0.02%
2019/12/13	15	15.95	0	0.00	15.95	15	17,293	0.09%
2019/12/12	0	0.00	15	16.55	16.30	-15	17,347	-0.09%
2019/12/11	7	16.68	12	16.69	16.50	-5	17,921	-0.03%
2019/12/10	5	16.33	0	0.00	16.55	5	17,896	0.03%
2019/12/09	11	16.35	0	0.00	16.30	11	18,240	0.06%
2019/12/06	9	16.24	10	16.28	16.35	-1	18,132	-0.01%
2019/12/05	2	15.65	0	0.00	15.70	2	17,726	0.01%
2019/12/03	1	15.30	1	15.60	15.70	0	18,789	0.00%
2019/12/02	4	15.25	3	15.48	15.50	1	19,620	0.01%
2019/11/29	69	15.56	20	15.85	15.50	49	19,782	0.25%
2019/11/27	26	15.93	26	16.01	16.10	0	20,992	0.00%
2019/11/26	15	15.90	10	15.95	16.15	5	21,042	0.02%
2019/11/25	1	16.75	0	0.00	16.25	1	20,617	0.00%
2019/11/22	34	16.42	19	16.64	16.15	15	19,834	0.08%
2019/11/21	27	16.10	77	15.83	16.55	-50	18,704	-0.27%
2019/11/20	58	15.63	49	15.84	15.70	9	17,910	0.05%
2019/11/19	1	15.60	32	15.55	15.40	-31	17,547	-0.18%
2019/11/18	1	15.20	10	15.08	15.15	-9	16,976	-0.05%
2019/11/15	7	14.73	7	14.99	14.90	0	16,709	0.00%
2019/11/14	0	0.00	1	14.10	14.00	-1	16,338	-0.01%
2019/11/13	1	14.15	1	14.05	14.00	0	16,424	0.00%
2019/11/12	5	13.87	0	0.00	14.05	5	16,615	0.03%
2019/11/05	3	14.75	2	14.70	14.70	1	16,498	0.01%
2019/11/04	30	14.80	0	0.00	14.60	30	16,542	0.18%
2019/11/01	1	15.10	15	15.02	14.90	-14	16,438	-0.09%
2019/10/31	17	15.70	66	15.44	15.35	-49	16,321	-0.30%
2019/10/30	0	0.00	1	15.05	15.00	-1	15,333	-0.01%
2019/10/29	2	14.38	0	0.00	14.45	2	15,140	0.01%
2019/10/28	57	15.04	8	15.04	14.90	49	15,233	0.32%
2019/10/24	0	0.00	80	14.70	14.75	-80	15,525	-0.52%
2019/10/23	1	14.90	0	0.00	14.70	1	15,859	0.01%
2019/10/22	1	14.90	0	0.00	14.55	1	15,876	0.01%
2019/10/21	1	14.85	1	14.85	14.75	0	15,823	0.00%
2019/10/17	1	14.65	1	14.50	14.55	0	15,948	0.00%
2019/10/15	66	14.50	6	14.75	14.70	60	16,377	0.37%
2019/10/14	21	14.39	3	14.35	14.25	18	16,316	0.11%
2019/10/07	1	13.90	0	0.00	13.90	1	16,657	0.01%
2019/10/03	1	14.10	0	0.00	14.10	1	16,608	0.01%
2019/10/02	4	14.13	0	0.00	14.15	4	16,566	0.02%
2019/10/01	7	14.10	0	0.00	14.20	7	16,643	0.04%
2019/09/27	4	13.93	0	0.00	13.80	4	16,560	0.02%
2019/09/26	2	14.20	0	0.00	14.20	2	16,446	0.01%
2019/09/25	2	14.45	22	14.40	14.35	-20	16,418	-0.12%
2019/09/23	0	0.00	15	14.75	14.80	-15	16,398	-0.09%
2019/09/20	0	0.00	2	14.65	14.70	-2	16,339	-0.01%
2019/09/18	1	14.95	0	0.00	14.85	1	16,202	0.01%
2019/09/17	7	15.01	0	0.00	15.00	7	16,088	0.04%
2019/09/16	15	15.22	6	15.22	15.10	9	15,838	0.06%
2019/09/12	4	15.00	4	15.25	15.05	0	15,112	0.00%
2019/09/11	0	0.00	9	14.73	15.20	-9	14,883	-0.06%
2019/09/09	20	14.63	20	14.60	14.55	0	14,145	0.00%
2019/09/06	0	0.00	31	14.40	14.55	-31	13,956	-0.22%
2019/09/05	30	14.93	0	0.00	14.75	30	13,659	0.22%
2019/09/04	8	14.99	4	15.04	15.10	4	13,004	0.03%
2019/09/03	33	14.42	0	0.00	14.45	33	12,321	0.27%
2019/09/02	1	14.60	11	14.63	14.80	-10	11,884	-0.08%
2019/08/30	2	13.90	11	14.30	14.45	-9	11,134	-0.08%
2019/08/29	11	13.45	37	13.49	13.45	-26	10,088	-0.26%
2019/08/27	0	0.00	10	13.00	12.85	-10	9,632	-0.10%
2019/08/23	1	13.20	0	0.00	13.15	1	9,533	0.01%
2019/08/22	5	13.37	7	13.48	13.50	-2	9,474	-0.02%
2019/08/21	4	13.11	0	0.00	13.15	4	9,142	0.04%
2019/08/20	10	12.75	0	0.00	12.70	10	9,035	0.11%
2019/08/08	0	0.00	2	12.35	12.70	-2	8,897	-0.02%
2019/08/06	1	11.80	1	12.20	12.30	0	8,854	0.00%
2019/08/02	10	12.65	2	12.70	12.25	8	8,777	0.09%
2019/07/31	10	13.10	0	0.00	13.45	10	8,513	0.12%
2019/07/30	0	0.00	2	13.40	13.40	-2	8,395	-0.02%
2019/07/29	0	0.00	26	14.11	13.85	-26	8,132	-0.32%
2019/07/23	0	0.00	2	13.35	13.25	-2	7,257	-0.03%
2019/07/22	3	13.40	0	0.00	13.60	3	7,202	0.04%
2019/07/18	1	13.20	0	0.00	13.05	1	7,084	0.01%
2019/07/16	0	0.00	1	12.90	12.90	-1	6,618	-0.02%
2019/07/15	1	12.60	0	0.00	12.65	1	6,514	0.02%
2019/07/01	0	0.00	1	12.00	11.95	-1	8,852	-0.01%
2019/06/28	0	0.00	1	11.75	11.65	-1	8,811	-0.01%
2019/06/27	1	11.85	0	0.00	11.75	1	8,918	0.01%
2019/06/26	0	0.00	1	11.70	11.50	-1	8,869	-0.01%
2019/06/25	1	12.35	0	0.00	11.80	1	8,900	0.01%
2019/06/11	1	11.30	1	11.70	11.90	0	9,632	0.00%
2019/05/17	1	12.10	4	12.11	11.90	-3	10,694	-0.03%
2019/05/15	4	11.90	1	12.00	12.15	3	11,275	0.03%
2019/05/13	1	11.65	0	0.00	11.40	1	11,535	0.01%
2019/05/10	1	11.80	0	0.00	11.75	1	11,519	0.01%
2019/05/09	10	12.20	0	0.00	12.10	10	11,449	0.09%
2019/04/29	10	12.58	0	0.00	12.50	10	11,953	0.08%
2019/04/26	10	13.15	0	0.00	13.15	10	11,857	0.08%
2019/04/24	10	13.30	0	0.00	13.25	10	12,252	0.08%
2019/04/23	0	0.00	2	13.65	13.50	-2	12,744	-0.02%
2019/04/18	0	0.00	3	13.85	13.55	-3	13,033	-0.02%
2019/04/10	3	15.08	5	15.10	14.60	-2	14,472	-0.01%
2019/04/09	3	15.40	2	15.00	14.80	1	14,352	0.01%
2019/04/08	0	0.00	20	14.50	15.30	-20	13,921	-0.14%
2019/04/02	2	13.30	0	0.00	13.30	2	13,461	0.01%
2019/04/01	10	13.30	0	0.00	13.40	10	13,529	0.07%
2019/03/28	10	13.20	1	13.25	13.05	9	13,781	0.07%
2019/03/25	5	13.69	1	13.70	13.75	4	13,752	0.03%
2019/03/20	3	14.43	2	14.33	14.30	1	13,962	0.01%
2019/03/19	0	0.00	1	13.90	13.80	-1	13,686	-0.01%
2019/03/18	2	13.98	1	14.05	13.85	1	14,141	0.01%
2019/03/15	1	13.75	0	0.00	13.75	1	15,426	0.01%
2019/03/14	0	0.00	1	13.50	13.45	-1	15,854	-0.01%
2019/03/11	2	13.70	0	0.00	13.60	2	17,158	0.01%
2019/03/07	0	0.00	1	13.75	13.70	-1	17,504	-0.01%
2019/02/26	0	0.00	10	14.40	14.00	-10	18,108	-0.06%
2019/02/25	0	0.00	1	13.95	14.10	-1	18,196	-0.01%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/20	2	14.43	0	0.00	14.20	2	18,544	0.01%
2019/02/19	6	14.58	1	14.50	14.40	5	18,906	0.03%
2019/02/18	0	0.00	2	14.30	14.10	-2	19,488	-0.01%
2019/02/15	5	14.50	10	14.30	14.10	-5	19,524	-0.03%
2019/02/14	16	14.18	11	13.95	14.10	5	19,259	0.03%
2019/02/13	3	13.95	1	13.95	13.65	2	18,769	0.01%
2019/01/29	10	13.28	0	0.00	13.25	10	18,576	0.05%
2019/01/23	0	0.00	1	12.90	13.35	-1	18,954	-0.01%
2019/01/22	10	13.20	0	0.00	13.10	10	19,032	0.05%
2019/01/21	2	14.05	2	13.90	13.90	0	18,660	0.00%
2019/01/18	1	13.80	2	13.80	13.90	-1	18,513	-0.01%
2019/01/17	2	13.85	0	0.00	13.75	2	18,514	0.01%
2019/01/16	11	13.59	12	13.75	13.90	-1	18,396	-0.01%
2019/01/15	14	13.94	11	13.96	13.65	3	18,118	0.02%
2019/01/09	0	0.00	3	14.25	14.00	-3	17,156	-0.02%
2019/01/08	3	14.27	0	0.00	14.55	3	16,910	0.02%
2019/01/07	2	13.80	50	14.25	14.40	-48	16,250	-0.30%
2019/01/02	10	13.25	1	13.30	13.15	9	15,392	0.06%
2018/12/28	1	13.10	1	13.10	13.10	0	15,350	0.00%
2018/12/27	0	0.00	62	13.48	13.05	-62	15,497	-0.40%
2018/12/26	50	13.60	10	13.20	13.25	40	15,310	0.26%
2018/12/25	1	13.50	17	12.70	13.50	-16	15,415	-0.10%
2018/12/24	35	13.30	42	13.18	13.15	-7	15,171	-0.05%
2018/12/22	5	13.30	0	0.00	13.25	5	15,044	0.03%
2018/12/21	1	13.10	10	12.50	13.20	-9	14,973	-0.06%
2018/12/20	1	12.35	10	12.40	12.60	-9	14,911	-0.06%
2018/12/18	70	12.43	1	12.50	12.45	69	14,981	0.46%
2018/12/17	1	12.65	0	0.00	12.30	1	15,113	0.01%
2018/12/14	3	12.37	0	0.00	12.60	3	15,534	0.02%
2018/12/13	0	0.00	10	13.00	12.25	-10	15,407	-0.06%
2018/12/11	3	13.05	0	0.00	12.90	3	15,285	0.02%
2018/12/10	47	13.81	22	13.99	13.60	25	15,357	0.16%
2018/12/07	3	13.07	2	13.75	13.75	1	14,342	0.01%
2018/12/06	1	12.50	34	13.75	12.50	-33	14,332	-0.23%
2018/12/05	30	13.65	4	13.69	13.75	26	14,145	0.18%
2018/12/04	0	0.00	1	13.35	13.20	-1	14,467	-0.01%
2018/12/03	3	13.02	0	0.00	12.85	3	14,798	0.02%
2018/11/22	8	12.65	9	12.73	12.30	-1	16,605	-0.01%
2018/11/20	0	0.00	4	13.00	12.95	-4	16,511	-0.02%
2018/11/19	4	13.20	0	0.00	13.15	4	16,536	0.02%
2018/11/16	5	13.22	2	13.03	13.00	3	16,487	0.02%
2018/11/15	9	12.32	8	12.18	12.50	1	16,133	0.01%
2018/11/14	5	11.20	5	11.85	11.85	0	16,585	0.00%
2018/11/01	0	0.00	3	10.72	10.65	-3	20,773	-0.01%
2018/10/30	2	9.83	2	9.94	9.86	0	20,460	0.00%
2018/10/26	0	0.00	20	9.23	9.23	-20	20,228	-0.10%
2018/10/19	0	0.00	11	10.00	10.00	-11	19,919	-0.06%
2018/10/18	30	10.40	10	10.40	10.25	20	19,835	0.10%
2018/10/17	10	10.38	0	0.00	10.35	10	19,788	0.05%
2018/10/04	2	11.70	1	11.85	11.50	1	18,673	0.01%
2018/10/03	2	11.65	0	0.00	11.45	2	18,707	0.01%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/09/27	0	0.00	1	12.70	12.30	-1	18,060	-0.01%
2018/09/20	15	12.11	14	12.20	12.25	1	17,320	0.01%
2018/09/19	31	13.19	30	13.40	13.05	1	16,795	0.01%
2018/09/17	1	13.55	0	0.00	13.50	1	16,401	0.01%
2018/09/14	3	13.82	1	14.05	14.00	2	16,153	0.01%
2018/09/12	0	0.00	1	13.30	13.20	-1	15,263	-0.01%
2018/09/11	1	13.75	1	13.85	13.90	0	14,759	0.00%
2018/09/10	1	13.05	0	0.00	13.05	1	14,108	0.01%
2018/09/07	2	14.93	0	0.00	14.45	2	13,489	0.01%
2018/09/06	1	15.15	4	14.58	14.70	-3	12,912	-0.02%
2018/09/05	3	16.40	5	16.40	15.10	-2	12,083	-0.02%
2018/09/03	4	16.30	3	15.65	15.65	1	10,756	0.01%
2018/08/31	0	0.00	5	16.61	16.70	-5	10,728	-0.05%
2018/08/30	3	16.30	0	0.00	16.00	3	10,548	0.03%
2018/08/28	2	15.10	8	15.20	15.20	-6	10,336	-0.06%
2018/08/27	0	0.00	1	14.70	15.10	-1	10,217	-0.01%
2018/08/24	7	15.29	0	0.00	15.05	7	10,035	0.07%
2018/08/23	8	15.90	2	15.73	16.00	6	9,818	0.06%
2018/08/21	0	0.00	1	14.50	15.30	-1	9,321	-0.01%
2018/08/20	1	13.95	2	14.10	14.20	-1	7,900	-0.01%
2018/08/17	2	14.00	1	14.20	14.30	1	6,493	0.02%
2018/08/16	3	12.47	16	12.60	13.00	-13	5,438	-0.24%
2018/08/15	2	11.80	0	0.00	12.20	2	4,606	0.04%
2018/08/13	1	10.45	1	10.15	10.25	0	3,157	0.00%
2018/08/10	1	10.45	10	10.30	10.45	-9	3,020	-0.30%
2018/08/06	0	0.00	1	10.10	10.05	-1	2,794	-0.04%
2018/07/13	0	0.00	1	9.53	9.54	-1	2,858	-0.03%
2018/07/11	22	9.51	20	9.81	9.54	2	2,865	0.07%
2018/06/19	1	10.15	0	0.00	10.20	1	2,617	0.04%
2018/04/10	0	0.00	20	9.68	9.60	-20	2,582	-0.77%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/04/03	20	9.79	0	0.00	9.70	20	2,664	0.75%
2018/03/23	1	9.39	0	0.00	9.40	1	3,587	0.03%
2018/03/09	2	9.75	3	9.66	9.64	-1	4,050	-0.02%
2018/03/02	1	9.46	0	0.00	9.46	1	4,611	0.02%
2018/02/09	1	8.37	1	8.55	8.60	0	4,999	0.00%
2018/02/08	1	9.00	0	0.00	9.02	1	5,019	0.02%
2018/02/07	6	9.26	0	0.00	9.20	6	5,073	0.12%
2018/02/05	1	10.00	0	0.00	10.00	1	5,214	0.02%
2018/01/18	0	0.00	0	10.35	10.35	0	6,762	0.00%
2018/01/11	0	0.00	3	10.50	10.45	-3	6,785	-0.04%
2018/01/08	6	11.05	4	10.93	10.90	2	6,553	0.03%