金像電 (2368)-中國信託-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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－中國信託-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

中國信託-新竹券商分點個股進出
中國信託-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
2024/11/22	4.2	194.93	9	193.94	191.00	-4.8	4,738	-0.10%
2024/11/21	1	181.00	7.1	186.62	188.50	-6.1	4,565	-0.13%
2024/11/20	0.2	177.00	0	0.00	175.50	0.2	4,447	0.00%
2024/11/18	0.3	177.63	1	176.00	176.50	-0.7	4,554	-0.01%
2024/11/14	1	179.00	1	180.00	180.00	0	4,698	0.00%
2024/11/13	8.1	174.15	5	174.00	177.50	3.1	4,636	0.07%
2024/11/12	2.2	174.16	2	176.25	172.50	0.2	4,625	0.00%
2024/11/11	7	180.57	0.6	180.50	180.00	6.4	4,589	0.14%
2024/11/08	5.1	183.49	1.1	182.02	181.50	4.1	4,610	0.09%
2024/11/07	2	188.50	0	0.00	188.50	2	4,627	0.04%
2024/11/05	0.1	189.06	1	188.50	190.00	-0.9	4,905	-0.02%
2024/11/04	1	187.00	1	190.00	189.00	0	5,052	0.00%
2024/11/01	0.1	188.00	0	0.00	188.00	0.1	5,123	0.00%
2024/10/30	2	190.00	1	189.00	188.50	1	5,273	0.02%
2024/10/29	0.1	194.00	1	192.00	194.00	-1	5,459	-0.02%
2024/10/28	6	196.75	5	200.00	195.00	1	5,572	0.02%
2024/10/24	1.2	197.67	0	0.00	198.00	1.2	5,654	0.02%
2024/10/23	2	202.00	2	200.25	200.50	0	5,705	0.00%
2024/10/22	1	200.00	3.1	201.84	203.00	-2.1	5,762	-0.04%
2024/10/21	1	197.50	0.2	196.91	198.00	0.8	5,748	0.01%
2024/10/18	3	192.50	24	194.44	191.50	-21	5,741	-0.37%
2024/10/17	0	0.00	1	191.50	193.00	-1	5,795	-0.02%
2024/10/16	1.1	187.91	11	188.00	189.50	-9.9	5,821	-0.17%
2024/10/15	3	189.32	0	0.00	188.50	3	5,966	0.05%
2024/10/14	1	188.50	0	0.00	190.50	1	6,058	0.02%
2024/10/11	0.4	188.50	0	0.00	187.00	0.4	6,114	0.01%
2024/10/09	0.3	188.33	0	0.00	185.00	0.3	6,170	0.00%
2024/10/08	0.9	188.24	0	0.00	190.00	0.9	6,157	0.01%
2024/10/07	0.5	194.50	0	0.00	193.50	0.5	6,310	0.01%
2024/10/04	5	189.01	0	0.00	187.50	5	6,443	0.08%
2024/10/01	1.2	197.04	0	0.00	197.00	1.2	6,667	0.02%
2024/09/26	1.1	206.31	0	0.00	203.00	1.1	7,185	0.01%
2024/09/25	1.1	208.82	0.1	203.00	207.00	1	7,328	0.01%
2024/09/24	0.2	199.75	0	0.00	201.00	0.2	7,508	0.00%
2024/09/23	1	205.00	0.1	203.50	202.00	0.9	7,589	0.01%
2024/09/20	0.1	204.00	1	205.00	203.50	-0.9	7,634	-0.01%
2024/09/19	0	0.00	2	203.00	205.00	-2	7,683	-0.03%
2024/09/18	2.6	198.85	0	0.00	199.00	2.6	7,939	0.03%
2024/09/13	0.2	205.00	0	0.00	202.50	0.2	8,150	0.00%
2024/09/12	0.3	205.17	0	0.00	205.00	0.3	8,175	0.00%
2024/09/11	0.1	198.50	1	198.50	198.50	-0.9	8,198	-0.01%
2024/09/10	4.4	198.73	0	0.00	196.50	4.4	8,239	0.05%
2024/09/06	10.1	204.98	1	205.50	204.50	9.1	8,334	0.11%
2024/09/05	31.1	210.40	0	0.00	206.00	31.1	8,364	0.37%
2024/09/04	3.4	214.31	6	207.00	210.50	-2.6	8,305	-0.03%
2024/09/03	9	216.17	11.4	219.73	220.00	-2.4	8,197	-0.03%
2024/09/02	1.1	211.00	0.2	213.00	209.00	0.9	7,993	0.01%
2024/08/30	1.2	212.83	0	0.00	211.00	1.2	7,994	0.02%
2024/08/29	1.1	212.50	2	210.25	213.50	-0.9	8,044	-0.01%
2024/08/27	1	209.00	2	210.00	211.00	-1	8,088	-0.01%
2024/08/26	3	213.33	4	212.50	210.00	-1	8,142	-0.01%
2024/08/22	0.3	212.00	0	0.00	211.50	0.3	8,229	0.00%
2024/08/20	7.5	215.33	1	220.50	213.50	6.5	8,350	0.08%
2024/08/19	1	218.00	3	220.67	221.00	-2	8,351	-0.02%
2024/08/16	3	214.33	7	213.64	217.00	-4	8,237	-0.05%
2024/08/15	0	0.00	2.1	206.29	206.50	-2.1	8,124	-0.03%
2024/08/14	0	0.00	0.2	208.00	206.50	-0.2	8,158	0.00%
2024/08/13	1	212.50	1	207.50	207.50	0	8,194	0.00%
2024/08/12	2	209.75	3	210.00	207.00	-1	8,464	-0.01%
2024/08/09	5.3	215.01	4	215.88	208.00	1.3	8,525	0.01%
2024/08/08	7	212.07	3	211.67	209.00	4	8,392	0.05%
2024/08/07	1	207.00	0	0.00	207.00	1	8,229	0.01%
2024/08/06	2	186.04	9	184.67	188.50	-7	8,282	-0.08%
2024/08/05	3.4	191.70	3	187.67	187.00	0.4	8,269	0.00%
2024/08/02	6	216.83	1.5	215.83	207.50	4.5	8,254	0.05%
2024/08/01	88	230.06	88.1	228.46	228.00	-0.1	8,092	0.00%
2024/07/31	4.1	219.27	5.1	217.52	219.50	-1	7,955	-0.01%
2024/07/30	1	212.50	2	212.75	215.00	-1	7,890	-0.01%
2024/07/29	2	211.75	0	0.00	204.00	2	7,855	0.03%
2024/07/26	1.2	208.60	0	0.00	210.00	1.2	7,869	0.02%
2024/07/23	2	209.75	3	212.46	212.00	-1	7,878	-0.01%
2024/07/22	1	201.48	1	199.50	200.00	0	7,871	0.00%
2024/07/19	3.3	208.67	13	210.62	205.50	-9.7	7,916	-0.12%
2024/07/18	5	215.30	5.2	213.40	215.00	-0.2	7,951	0.00%
2024/07/17	1	226.00	1	224.50	224.00	0	8,014	0.00%
2024/07/16	6	224.83	4.9	225.81	223.50	1.1	8,171	0.01%
2024/07/15	11	223.77	12	221.41	223.50	-1	8,113	-0.01%
2024/07/12	8.2	218.88	9.8	219.27	215.00	-1.6	8,065	-0.02%
2024/07/11	7	220.71	8	222.13	220.00	-1	8,071	-0.01%
2024/07/10	2.5	220.72	8	221.00	220.00	-5.5	8,158	-0.07%
2024/07/09	12	221.96	9	220.94	224.00	3	8,299	0.04%
2024/07/08	7.1	228.79	0.1	227.00	227.50	7	8,155	0.09%
2024/07/05	10	227.65	26.7	228.23	229.00	-16.6	8,056	-0.21%
2024/07/04	7.2	216.29	7	217.64	217.00	0.2	7,806	0.00%
2024/07/03	11.3	214.69	4.3	215.20	215.00	7	7,776	0.09%
2024/07/02	33.2	212.60	18.7	207.94	213.50	14.5	7,685	0.19%
2024/07/01	28.8	206.41	0	0.00	203.50	28.8	7,463	0.39%
2024/06/28	13.8	205.31	11	204.77	207.00	2.8	7,435	0.04%
2024/06/27	24.1	195.75	0.1	195.00	193.00	24	7,250	0.33%
2024/06/26	1	203.00	2	201.00	201.00	-1	7,241	-0.01%
2024/06/25	14.1	200.85	3	200.33	200.00	11.1	7,281	0.15%
2024/06/24	8.8	207.68	11.1	206.75	204.50	-2.3	7,392	-0.03%
2024/06/21	8.1	198.10	3	195.67	200.00	5.1	7,194	0.07%
2024/06/20	3	193.83	2	193.25	195.50	1	7,139	0.01%
2024/06/19	3	190.17	11	190.00	189.50	-8	7,264	-0.11%
2024/06/18	0.1	192.50	1	190.00	191.00	-0.9	7,290	-0.01%
2024/06/17	2.3	188.64	0	0.00	189.00	2.3	7,295	0.03%
2024/06/14	3	191.17	0	0.00	192.00	3	7,379	0.04%
2024/06/13	7	189.21	2	188.50	188.50	5	7,406	0.07%
2024/06/12	2	191.25	1	193.00	194.50	1	7,460	0.01%
2024/06/11	1.3	191.96	0	0.00	187.50	1.3	7,543	0.02%
2024/06/07	0.4	193.67	1	192.00	192.00	-0.6	7,698	-0.01%
2024/06/06	0.1	197.50	1.1	198.41	196.50	-1	7,786	-0.01%
2024/06/05	0.1	196.50	6.5	195.96	195.50	-6.4	7,834	-0.08%
2024/06/04	1.1	199.45	0	0.00	198.00	1.1	7,920	0.01%
2024/06/03	0.3	202.05	0	0.00	202.00	0.3	8,167	0.00%
2024/05/31	1.4	203.33	2	201.25	199.00	-0.6	8,248	-0.01%
2024/05/30	1.5	203.16	1	205.00	204.00	0.5	8,261	0.01%
2024/05/29	1.1	200.54	0	0.00	201.00	1.1	8,288	0.01%
2024/05/28	1.5	203.69	1	202.50	202.50	0.5	8,311	0.01%
2024/05/27	0.7	204.80	1.1	204.95	203.50	-0.4	8,295	0.00%
2024/05/24	1.1	202.72	0	0.00	203.00	1.1	8,341	0.01%
2024/05/23	4	201.63	0	0.00	201.50	4	8,308	0.05%
2024/05/22	2	202.50	3	203.83	205.50	-1	8,438	-0.01%
2024/05/21	5	205.00	0	0.00	203.50	5	8,606	0.06%
2024/05/20	3.2	206.67	0.1	207.50	206.50	3.1	8,663	0.04%
2024/05/17	1.3	205.47	1.2	205.25	206.50	0.2	8,772	0.00%
2024/05/16	6	207.83	4.3	208.96	203.50	1.8	8,896	0.02%
2024/05/15	2.6	195.19	0.1	194.50	195.50	2.5	8,860	0.03%
2024/05/14	0.2	190.00	1	192.00	190.50	-0.8	8,965	-0.01%
2024/05/13	1.3	188.93	8	187.50	187.50	-6.7	9,156	-0.07%
2024/05/10	9.2	192.04	6	192.42	193.00	3.2	9,324	0.03%
2024/05/09	6	198.00	0	0.00	198.50	6	9,180	0.07%
2024/05/08	0	194.50	2	194.50	196.50	-2	9,192	-0.02%
2024/05/07	0.2	189.75	0	0.00	192.00	0.2	9,454	0.00%
2024/05/06	1.2	193.04	1	191.00	190.50	0.2	9,494	0.00%
2024/05/03	3	193.67	0	0.00	192.00	3	9,481	0.03%
2024/05/02	4	194.26	0	0.00	196.50	4	9,571	0.04%
2024/04/30	0.3	197.67	0	0.00	197.00	0.3	9,607	0.00%
2024/04/29	3	197.50	0	0.00	198.00	3	9,648	0.03%
2024/04/26	2.3	195.61	2	193.01	192.50	0.3	9,791	0.00%
2024/04/25	2.1	188.39	5	189.20	187.00	-3	9,799	-0.03%
2024/04/24	3	195.83	2	194.00	196.50	1	9,812	0.01%
2024/04/23	3.2	187.91	1	184.50	188.00	2.2	9,758	0.02%
2024/04/22	3.6	188.94	44	185.74	182.00	-40.4	9,666	-0.42%
2024/04/19	4.1	195.60	26	201.79	196.00	-21.9	9,531	-0.23%
2024/04/18	1	205.50	9	202.22	205.00	-8	9,488	-0.08%
2024/04/17	2	202.00	1	201.00	201.50	1	9,472	0.01%
2024/04/16	6	204.37	2	205.25	201.50	4	9,455	0.04%
2024/04/15	3.5	217.13	3	213.00	212.50	0.5	9,443	0.01%
2024/04/12	2.6	229.18	0	0.00	229.50	2.6	9,313	0.03%
2024/04/11	1	228.50	1	230.50	229.50	0	9,337	0.00%
2024/04/10	2	234.00	0	0.00	230.50	2	9,333	0.02%
2024/04/09	2	235.75	1	241.00	237.00	1	9,352	0.01%
2024/04/03	1	238.50	2	239.75	241.00	-1	9,259	-0.01%
2024/04/02	1	234.00	1	234.50	234.00	0	9,240	0.00%
2024/03/29	1	248.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	2	247.50	1	247.00	244.50	1	9,107	0.01%
2024/03/27	5.2	251.88	6	251.17	251.00	-0.8	9,052	-0.01%
2024/03/26	3	244.00	2	242.00	242.00	1	8,927	0.01%
2024/03/25	5.4	250.23	6	251.33	247.50	-0.7	8,912	-0.01%
2024/03/22	2	246.50	3.2	245.59	247.50	-1.2	8,866	-0.01%
2024/03/21	10	232.80	8	235.63	233.50	2	8,668	0.02%
2024/03/20	8	231.50	11.2	230.69	229.50	-3.2	8,699	-0.04%
2024/03/19	6.2	232.84	3	235.83	229.50	3.2	8,751	0.04%
2024/03/18	11.4	239.38	10.2	237.35	238.00	1.2	8,684	0.01%
2024/03/15	8.1	229.20	4	231.63	232.50	4.1	8,689	0.05%
2024/03/14	1.4	223.50	2	223.50	220.50	-0.6	8,659	-0.01%
2024/03/13	6	233.50	12.1	236.53	229.00	-6.1	8,739	-0.07%
2024/03/12	0.1	244.00	2	244.25	242.50	-1.9	8,651	-0.02%
2024/03/11	4.3	250.34	8	249.56	248.00	-3.7	8,593	-0.04%
2024/03/08	10.1	250.54	61	249.80	249.50	-50.9	8,641	-0.59%
2024/03/07	20	271.30	7.2	260.06	252.50	12.8	8,595	0.15%
2024/03/06	47.2	271.12	4	272.50	274.50	43.2	8,335	0.52%
2024/03/05	12	264.25	4	264.50	265.50	8	8,341	0.10%
2024/03/04	7	263.86	5.1	260.40	259.00	1.9	8,359	0.02%
2024/03/01	2	262.25	2	265.50	261.50	0	8,322	0.00%
2024/02/29	1.1	251.55	1	257.00	257.00	0.1	8,274	0.00%
2024/02/27	3	255.50	3	252.50	252.50	0	8,255	0.00%
2024/02/26	1	262.00	1	261.50	261.50	0	8,170	0.00%
2024/02/23	6	263.50	1	262.00	262.00	5	8,128	0.06%
2024/02/22	3	264.67	2	258.25	255.50	1	8,003	0.01%
2024/02/21	2	261.50	2	259.75	259.50	0	7,836	0.00%
2024/02/20	2.1	259.00	1.2	261.42	261.50	0.9	7,793	0.01%
2024/02/19	6	271.33	6	266.33	265.00	0	7,781	0.00%
2024/02/16	8	272.81	8	272.44	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2	271.53	273.00	-2	7,656	-0.03%
2024/02/05	6	244.92	6	246.33	248.50	0	7,528	0.00%
2024/02/02	7	240.93	8	241.44	241.00	-1	7,755	-0.01%
2024/02/01	3	229.50	3	231.17	231.50	0	7,649	0.00%
2024/01/31	10	232.05	6	231.42	229.00	4	7,741	0.05%
2024/01/30	10.1	232.51	11.3	235.04	234.00	-1.2	7,738	-0.02%
2024/01/29	4	222.00	5	223.90	224.50	-1	7,520	-0.01%
2024/01/26	1	219.50	1	216.50	216.50	0	7,612	0.00%
2024/01/25	5	224.20	6	223.50	222.50	-1	7,651	-0.01%
2024/01/24	3	221.00	3	217.83	216.50	0	7,583	0.00%
2024/01/23	7	220.50	20.5	221.76	221.50	-13.5	7,645	-0.18%
2024/01/22	15.2	218.98	9.2	218.56	222.00	6.1	7,580	0.08%
2024/01/19	1.1	204.49	1	204.00	204.00	0.1	7,423	0.00%
2024/01/18	18.1	203.39	16.1	205.07	200.50	2	7,433	0.03%
2024/01/17	1	209.00	1	209.50	210.50	0	7,369	0.00%
2024/01/16	3	215.17	2	215.50	214.50	1	7,386	0.01%
2024/01/15	3.1	215.45	2	214.50	216.00	1.1	7,379	0.01%
2024/01/12	4	208.00	2	207.25	208.00	2	7,425	0.03%
2024/01/11	3	203.66	3	206.67	206.00	0	7,457	0.00%
2024/01/10	6	199.74	6	197.92	200.00	0	7,509	0.00%
2024/01/09	4.3	199.20	5	198.10	195.50	-0.7	7,541	-0.01%
2024/01/08	1	209.90	1	206.00	204.50	0	7,519	0.00%
2024/01/05	1.1	208.99	1	210.50	205.50	0.1	7,562	0.00%
2024/01/04	2	214.02	0	0.00	213.00	2	7,600	0.03%
2024/01/03	12	215.58	30	212.03	218.50	-18	7,637	-0.24%
2024/01/02	3	218.50	1	220.00	218.00	2	7,643	0.03%
2023/12/29	0	0.00	1	219.00	218.00	-1	7,716	-0.01%
2023/12/28	1	216.53	1	222.00	214.50	0	7,853	0.00%
2023/12/27	0.2	217.00	1	213.50	217.00	-0.9	8,073	-0.01%
2023/12/26	2	213.99	0.5	212.00	215.50	1.5	8,392	0.02%
2023/12/25	0	215.50	1	214.50	213.50	-1	8,610	-0.01%
2023/12/22	4	217.00	2	217.25	217.00	2	8,705	0.02%
2023/12/21	1.1	210.05	0	0.00	210.50	1.1	8,828	0.01%
2023/12/20	2	212.75	1	216.50	213.50	1	9,114	0.01%
2023/12/19	2	212.25	3	212.83	213.50	-1	9,164	-0.01%
2023/12/18	4	216.00	1.1	216.18	216.00	2.9	9,215	0.03%
2023/12/15	0.5	216.00	0	0.00	215.50	0.5	9,288	0.01%
2023/12/14	11.1	226.72	5	222.50	220.00	6.1	9,289	0.07%
2023/12/13	12	223.92	2	223.50	223.50	10	9,307	0.11%
2023/12/12	7	220.86	8	219.88	219.50	-1	9,358	-0.01%
2023/12/11	3	227.00	7	230.27	220.50	-4	9,350	-0.04%
2023/12/08	3	239.67	3.1	236.57	238.00	-0.1	9,317	0.00%
2023/12/07	7	227.43	5	226.00	224.50	2	9,137	0.02%
2023/12/06	3	220.83	1	223.00	223.50	2	9,168	0.02%
2023/12/05	1	211.50	0	0.00	212.00	1	9,163	0.01%
2023/12/04	9	226.22	3.5	225.36	224.00	5.5	9,137	0.06%
2023/12/01	3	226.17	2	228.75	229.50	1	9,393	0.01%
2023/11/30	2	229.50	0	0.00	228.00	2	9,479	0.02%
2023/11/29	1	220.50	1	225.00	225.00	0	9,460	0.00%
2023/11/28	0	0.00	1	218.00	217.50	-1	9,624	-0.01%
2023/11/24	2	217.25	1	217.50	217.50	1	9,920	0.01%
2023/11/23	2	221.00	2	215.50	215.50	0	9,995	0.00%
2023/11/21	0.1	228.00	0	0.00	225.00	0.1	10,258	0.00%
2023/11/20	5	224.50	0	0.00	223.50	5	10,564	0.05%
2023/11/17	2	222.50	0	0.00	221.50	2	10,825	0.02%
2023/11/16	4	225.63	10	220.40	220.50	-6	10,939	-0.05%
2023/11/15	4	230.50	3	229.00	229.00	1	10,990	0.01%
2023/11/14	9	231.77	10.1	232.29	232.00	-1.1	11,656	-0.01%
2023/11/13	3	218.67	2	217.75	217.00	1	12,092	0.01%
2023/11/10	12	221.42	13	222.36	220.50	-1	12,229	-0.01%
2023/11/09	5	209.90	10	210.35	215.00	-5	12,137	-0.04%
2023/11/08	1	206.48	12	207.21	209.00	-11	12,248	-0.09%
2023/11/07	2	199.00	4	200.63	200.00	-2	12,491	-0.02%
2023/11/06	6	195.75	2.2	195.86	197.50	3.8	12,660	0.03%
2023/11/03	10	190.25	9	191.28	189.00	1	12,868	0.01%
2023/11/02	1	183.50	1	180.50	184.00	0	12,928	0.00%
2023/11/01	0	0.00	1	177.00	177.00	-1	13,071	-0.01%
2023/10/31	3.3	184.41	5	178.10	176.00	-1.7	13,190	-0.01%
2023/10/30	13	186.42	1	185.50	185.50	12	13,269	0.09%
2023/10/27	1	187.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	4.1	190.00	0	0.00	187.00	4.1	13,636	0.03%
2023/10/25	1	202.50	1	200.50	200.50	0	13,652	0.00%
2023/10/24	1	195.00	4	198.75	201.50	-3	13,863	-0.02%
2023/10/23	1	192.50	2	195.50	192.50	-1	13,959	-0.01%
2023/10/20	25.1	190.53	26	191.62	192.50	-0.9	14,232	-0.01%
2023/10/19	2	198.75	3	198.66	197.50	-1	14,457	-0.01%
2023/10/18	0.1	204.50	22	200.55	198.50	-21.9	14,624	-0.15%
2023/10/17	12.1	210.59	3	209.17	207.50	9.1	14,675	0.06%
2023/10/16	24	214.33	26	216.63	215.00	-2	14,732	-0.01%
2023/10/13	2	221.75	3	222.50	223.00	-1	14,818	-0.01%
2023/10/12	2	223.50	1	222.50	223.50	1	14,832	0.01%
2023/10/11	2	222.75	5	218.60	218.00	-3	14,997	-0.02%
2023/10/06	2	223.00	2	221.50	221.00	0	15,293	0.00%
2023/10/05	7	222.86	7.1	221.32	222.50	-0.1	15,490	0.00%
2023/10/04	20	217.53	20	214.25	221.00	0	15,730	0.00%
2023/10/03	3.1	220.35	3	219.50	219.00	0.1	15,759	0.00%
2023/10/02	18	223.31	29.1	223.35	215.50	-11	15,638	-0.07%
2023/09/28	19	217.55	10	217.95	219.50	9	15,485	0.06%
2023/09/27	5	209.90	3	210.50	211.50	2	15,348	0.01%
2023/09/26	10.1	207.08	15	208.27	204.00	-4.9	15,546	-0.03%
2023/09/25	16	216.69	12.9	216.02	211.00	3.1	15,739	0.02%
2023/09/22	5	197.10	2.5	200.50	201.00	2.5	15,794	0.02%
2023/09/21	5	191.00	4	194.50	195.00	1	15,813	0.01%
2023/09/20	1	191.50	4	194.13	193.50	-3	15,888	-0.02%
2023/09/19	3.1	190.84	2	190.50	190.00	1.1	15,919	0.01%
2023/09/18	4	195.00	2	196.25	193.00	2	15,947	0.01%
2023/09/15	2	203.00	4	203.38	203.50	-2	15,915	-0.01%
2023/09/14	2	198.00	0	0.00	199.50	2	16,237	0.01%
2023/09/13	12.1	193.62	14	196.32	194.00	-1.9	16,324	-0.01%
2023/09/12	4	201.25	8	199.63	200.00	-4	16,419	-0.02%
2023/09/11	10.1	201.83	2	198.00	199.00	8.1	16,718	0.05%
2023/09/08	2	205.25	2	208.75	208.50	0	16,660	0.00%
2023/09/07	4	212.50	4	212.13	209.50	0	16,783	0.00%
2023/09/06	6.1	216.18	8	217.63	216.50	-1.9	16,895	-0.01%
2023/09/05	3	208.33	8	208.94	208.00	-5	16,863	-0.03%
2023/09/04	5	205.00	12	205.25	206.00	-7	16,963	-0.04%
2023/09/01	13	205.73	16	206.81	201.00	-3	17,167	-0.02%
2023/08/31	18	212.78	20	213.30	215.50	-2	17,119	-0.01%
2023/08/30	12	208.13	13	208.69	208.50	-1	17,335	-0.01%
2023/08/29	5	205.10	6.1	202.36	201.00	-1.1	17,494	-0.01%
2023/08/28	7	204.71	1.3	202.46	202.00	5.7	17,497	0.03%
2023/08/25	10.2	208.12	8	207.94	207.00	2.2	17,578	0.01%
2023/08/24	23.1	218.68	25	218.02	216.50	-2	17,675	-0.01%
2023/08/23	3	207.33	11	207.82	209.00	-8	17,478	-0.05%
2023/08/22	5	203.60	1	201.50	201.50	4	17,694	0.02%
2023/08/21	9	202.33	12.7	203.68	201.50	-3.7	18,190	-0.02%
2023/08/18	27.4	207.54	21	204.71	203.50	6.4	18,218	0.04%
2023/08/17	11	197.36	20	200.63	206.50	-9	17,771	-0.05%
2023/08/16	36	181.15	16	183.59	188.00	20	17,637	0.11%
2023/08/15	17.3	179.13	15	180.77	180.00	2.3	18,217	0.01%
2023/08/14	14	174.43	2	177.00	173.50	12	18,299	0.07%
2023/08/11	20	175.08	15	176.07	178.50	5	18,279	0.03%
2023/08/10	7	171.29	14	170.46	166.50	-7	18,003	-0.04%
2023/08/09	21	178.74	11.5	179.37	179.00	9.5	17,778	0.05%
2023/08/08	8	169.88	5.5	169.40	172.00	2.5	17,596	0.01%
2023/08/07	10	167.10	4	168.50	168.00	6	17,423	0.03%
2023/08/04	2	158.00	2	157.00	158.50	0	17,245	0.00%
2023/08/02	1.1	159.92	1	162.99	157.50	0.1	17,111	0.00%
2023/08/01	3.2	169.53	6.2	167.49	165.00	-3	16,979	-0.02%
2023/07/31	28.2	178.02	22.1	170.35	169.50	6	16,856	0.04%
2023/07/28	13.1	176.47	15	177.77	178.50	-1.9	16,700	-0.01%
2023/07/27	6.3	180.25	8	179.38	176.00	-1.7	16,663	-0.01%
2023/07/26	2	177.25	5	176.20	174.50	-3	16,436	-0.02%
2023/07/25	14.2	182.03	15	183.83	177.00	-0.8	16,360	0.00%
2023/07/24	16.1	186.38	25.1	184.98	188.50	-9	16,090	-0.06%
2023/07/21	5	178.90	6	177.17	181.00	-1	15,856	-0.01%
2023/07/20	21	174.43	17	172.68	175.50	4	15,743	0.03%
2023/07/19	19.1	173.53	19	171.82	171.50	0.1	15,678	0.00%
2023/07/18	22	178.45	18	178.78	178.00	4	15,619	0.03%
2023/07/17	28	176.66	27	178.70	176.50	1	15,444	0.01%
2023/07/14	18	179.06	14.1	180.82	182.00	3.9	15,399	0.03%
2023/07/13	23	181.61	28.1	183.41	180.00	-5.1	15,223	-0.03%
2023/07/12	6.1	166.88	5	168.40	170.00	1.1	15,013	0.01%
2023/07/11	29	160.66	26	163.00	163.50	3	14,816	0.02%
2023/07/10	8	153.00	6	153.42	155.00	2	14,581	0.01%
2023/07/07	10	148.85	7.1	149.81	148.50	2.9	14,598	0.02%
2023/07/06	6.1	149.82	9.3	149.54	149.00	-3.2	14,706	-0.02%
2023/07/05	2.1	155.02	1	154.00	154.50	1.1	14,620	0.01%
2023/07/04	9	155.89	4	155.38	155.50	5	14,613	0.03%
2023/07/03	15	153.34	22	151.45	153.00	-7	14,426	-0.05%
2023/06/30	18.3	143.98	18	144.97	146.00	0.3	14,134	0.00%
2023/06/29	5	138.30	6	139.25	139.00	-1	13,829	-0.01%
2023/06/28	3	138.17	5.2	137.71	138.00	-2.2	13,872	-0.02%
2023/06/27	7.1	134.77	8.2	136.40	135.00	-1.1	13,928	-0.01%
2023/06/26	11.4	139.51	1	140.00	138.50	10.4	13,986	0.07%
2023/06/21	3	141.83	3	142.67	142.00	0	13,981	0.00%
2023/06/20	5	143.20	3	142.50	142.00	2	14,126	0.01%
2023/06/19	1	138.50	1	138.50	140.00	0	14,288	0.00%
2023/06/16	4	141.38	2	141.25	139.50	2	14,268	0.01%
2023/06/15	7	137.50	7	138.00	138.00	0	14,089	0.00%
2023/06/14	2	135.50	3	135.00	134.50	-1	13,778	-0.01%
2023/06/13	4	137.25	7	136.29	136.00	-3	13,742	-0.02%
2023/06/12	6	135.33	7	136.71	135.00	-1	13,569	-0.01%
2023/06/09	10	138.90	10	139.25	139.00	0	13,416	0.00%
2023/06/08	5.1	135.75	8	134.00	133.00	-2.9	13,188	-0.02%
2023/06/07	21	135.62	22	134.68	134.50	-1	13,041	-0.01%
2023/06/06	12	132.13	3	129.33	130.00	9	13,003	0.07%
2023/06/05	11	131.77	12	131.96	133.00	-1	12,873	-0.01%
2023/06/02	7	127.86	10	126.45	128.00	-3	12,646	-0.02%
2023/06/01	3	122.83	0	0.00	125.00	3	12,322	0.02%
2023/05/31	41	123.73	37	122.39	122.00	4	12,268	0.03%
2023/05/30	3	123.83	4	124.00	125.00	-1	12,147	-0.01%
2023/05/29	6	122.25	0.4	122.00	121.50	5.6	12,068	0.05%
2023/05/26	26	123.12	25	121.94	121.50	1	12,263	0.01%
2023/05/25	53	119.28	52.2	119.77	122.50	0.8	11,877	0.01%
2023/05/24	1	111.00	4	109.75	111.50	-3	11,324	-0.03%
2023/05/23	2	112.50	5	111.40	110.50	-3	11,271	-0.03%
2023/05/22	23	115.76	18	112.97	113.50	5	11,155	0.04%
2023/05/19	35	111.27	41.8	109.91	113.50	-6.8	10,654	-0.06%
2023/05/18	8	100.69	8	102.38	103.50	0	9,916	0.00%
2023/05/17	0	0.00	1	98.00	97.90	-1	9,528	-0.01%
2023/05/16	3	96.00	5	97.04	95.10	-2	9,364	-0.02%
2023/05/15	1	95.50	0	0.00	96.70	1	9,348	0.01%
2023/05/12	0	94.20	0	0.00	95.50	0	9,433	0.00%
2023/05/11	0	0.00	1	95.30	95.00	-1	9,485	-0.01%
2023/05/10	5	96.78	0	0.00	96.20	5	9,558	0.05%
2023/05/09	1	98.10	2	97.25	97.30	-1	9,660	-0.01%
2023/05/08	2	98.35	1	97.40	97.20	1	9,808	0.01%
2023/05/02	2	98.50	0	0.00	98.20	2	10,195	0.02%
2023/04/28	1	99.00	2	99.55	98.60	-1	10,223	-0.01%
2023/04/27	5	98.12	2	97.70	98.50	3	10,153	0.03%
2023/04/26	6	96.23	2	98.60	98.40	4	10,172	0.04%
2023/04/25	2.1	97.81	1	97.50	96.40	1.1	10,097	0.01%
2023/04/21	1	99.60	1	97.50	98.20	0	10,022	0.00%
2023/04/20	2	100.25	1	100.00	100.00	1	10,003	0.01%
2023/04/19	1	103.00	4	102.00	101.50	-3	10,094	-0.03%
2023/04/18	1	101.00	8	101.44	101.50	-7	10,103	-0.07%
2023/04/17	5.3	103.07	8	101.88	102.50	-2.8	10,135	-0.03%
2023/04/14	6	100.50	2	100.35	99.20	4	10,082	0.04%
2023/04/13	12.4	100.48	11	100.75	99.30	1.4	10,044	0.01%
2023/04/12	202	102.04	204.9	102.48	102.50	-2.9	9,937	-0.03%	大買/大賣/
2023/04/11	4	103.38	5	103.10	103.00	-1	9,756	-0.01%
2023/04/10	1	99.10	8	98.56	98.80	-7	9,568	-0.07%
2023/04/07	2	94.40	0	0.00	95.30	2	9,463	0.02%
2023/03/30	2	98.15	4	97.80	97.80	-2	9,224	-0.02%
2023/03/29	4	97.63	7	96.47	96.70	-3	9,142	-0.03%
2023/03/28	10	97.91	15	98.25	97.70	-5	9,014	-0.06%
2023/03/27	7	97.41	13	96.48	98.00	-6	8,784	-0.07%
2023/03/24	17	93.27	16	92.62	94.00	1	8,744	0.01%
2023/03/23	9	94.66	3	94.50	93.20	6	8,620	0.07%
2023/03/22	16	94.73	45	95.79	95.40	-29	8,401	-0.35%
2023/03/21	3	91.93	5	91.80	92.50	-2	7,819	-0.03%
2023/03/17	5	89.16	1	89.00	89.50	4	7,608	0.05%
2023/03/16	3	87.53	2	86.50	86.80	1	7,566	0.01%
2023/03/15	2.1	88.49	0	0.00	88.20	2.1	7,605	0.03%
2023/03/14	2.1	88.93	2	89.40	88.10	0.1	7,634	0.00%
2023/03/13	10	88.53	2	89.30	89.30	8	7,659	0.10%
2023/03/10	9	87.56	1	87.90	87.70	8	7,646	0.10%
2023/03/09	14	89.39	9	89.04	89.40	5	7,705	0.06%
2023/03/08	5	92.72	3	92.40	92.50	2	7,507	0.03%
2023/03/07	4	92.75	7.6	93.08	93.00	-3.6	7,641	-0.05%
2023/03/06	1.2	91.10	0	0.00	90.90	1.2	7,540	0.02%
2023/03/03	1	91.20	0.5	91.00	90.40	0.5	7,685	0.01%
2023/03/02	4	89.30	1	90.10	89.90	3	7,714	0.04%
2023/03/01	3	92.33	2	92.05	90.80	1	7,713	0.01%
2023/02/24	3	91.87	17.6	91.60	92.10	-14.6	7,631	-0.19%
2023/02/23	0	0.00	1	89.10	89.00	-1	7,430	-0.01%
2023/02/22	2	87.20	1	87.10	87.10	1	7,565	0.01%
2023/02/21	2.2	89.16	0.2	89.00	88.60	2	7,570	0.03%
2023/02/20	0	0.00	7	89.29	88.50	-7	7,537	-0.09%
2023/02/17	1	86.50	0	0.00	87.70	1	7,443	0.01%
2023/02/16	1	88.00	0	0.00	88.10	1	7,570	0.01%
2023/02/15	2	86.60	3	87.50	87.10	-1	7,865	-0.01%
2023/02/14	7.2	86.90	1	87.00	86.50	6.2	8,028	0.08%
2023/02/13	4	86.40	3	86.23	86.50	1	8,196	0.01%
2023/02/10	4.4	85.48	0	0.00	85.10	4.4	8,434	0.05%
2023/02/09	4	87.23	0	0.00	86.90	4	8,363	0.05%
2023/02/08	1.5	88.33	0	0.00	87.80	1.5	8,250	0.02%
2023/02/07	1	87.70	2	88.10	88.00	-1	8,254	-0.01%
2023/02/06	2	89.75	1	89.30	89.50	1	8,203	0.01%
2023/02/03	4	93.48	4	93.45	93.40	0	8,194	0.00%
2023/02/02	6	91.97	4	92.10	93.50	2	8,215	0.02%
2023/02/01	8	88.60	1	89.10	89.10	7	8,135	0.09%
2023/01/31	6	87.18	2	88.60	87.30	4	8,206	0.05%
2023/01/30	7	88.64	0	0.00	88.00	7	8,258	0.08%
2023/01/17	3	88.30	0	0.00	88.00	3	8,342	0.04%
2023/01/13	10	89.00	10	88.65	89.30	0	8,529	0.00%
2023/01/11	11	92.78	16	91.53	90.90	-5	8,825	-0.06%
2023/01/10	0	0.00	9	92.33	91.80	-9	8,935	-0.10%
2023/01/05	5	87.00	0	0.00	85.20	5	9,816	0.05%
2023/01/04	0	0.00	1	87.40	87.00	-1	9,979	-0.01%
2023/01/03	4	89.18	0	0.00	89.20	4	10,081	0.04%
2022/12/30	2	87.20	0	0.00	86.80	2	10,259	0.02%
2022/12/28	2.1	85.43	0	0.00	85.80	2.1	10,960	0.02%
2022/12/26	1	89.20	0	0.00	89.00	1	11,494	0.01%
2022/12/21	0.1	90.90	0	0.00	90.20	0.1	12,393	0.00%
2022/12/20	0.1	93.80	0	0.00	91.80	0.1	12,656	0.00%
2022/12/16	2.1	93.33	1	94.50	95.70	1.1	13,483	0.01%
2022/12/15	0	0.00	1	96.80	96.60	-1	13,535	-0.01%
2022/12/14	1	96.90	0	0.00	97.00	1	13,841	0.01%
2022/12/09	1	95.80	0	0.00	95.50	1	14,169	0.01%
2022/12/08	1	95.60	0	0.00	95.20	1	14,202	0.01%
2022/12/07	0	0.00	2	95.95	95.50	-2	14,220	-0.01%
2022/12/05	1	99.70	0	0.00	98.30	1	14,275	0.01%
2022/12/01	0	0.00	2	99.75	100.50	-2	14,353	-0.01%
2022/11/30	1	97.80	1	97.90	97.50	0	14,355	0.00%
2022/11/29	1	98.00	1	103.00	97.50	0	14,502	0.00%
2022/11/25	3	100.73	4	102.38	100.00	-1	14,421	-0.01%
2022/11/24	3	101.50	1.3	99.95	100.50	1.7	14,483	0.01%
2022/11/23	0	0.00	1	98.90	98.70	-1	14,507	-0.01%
2022/11/22	21	96.80	20	96.95	97.10	1	14,530	0.01%
2022/11/21	1	99.00	3	99.60	98.50	-2	14,571	-0.01%
2022/11/18	15	100.42	16.9	98.41	97.10	-1.9	14,534	-0.01%
2022/11/17	13	96.86	12	98.70	98.70	1	14,434	0.01%
2022/11/16	5	97.10	5	97.00	96.80	0	14,513	0.00%
2022/11/15	2	95.35	1	96.00	95.60	1	14,608	0.01%
2022/11/14	0	0.00	5	96.12	97.30	-5	14,948	-0.03%
2022/11/11	22	96.93	20.3	96.31	94.00	1.7	15,166	0.01%
2022/11/10	9	93.93	17	93.72	94.00	-8	15,028	-0.05%
2022/11/09	12.3	91.91	7	91.89	92.00	5.3	15,278	0.03%
2022/11/08	15	91.55	13	91.96	89.20	2	15,431	0.01%
2022/11/07	1	89.30	2	89.20	87.60	-1	15,185	-0.01%
2022/11/04	8	86.98	10	87.90	88.10	-2	15,145	-0.01%
2022/11/03	6	87.38	0	0.00	87.80	6	15,102	0.04%
2022/11/02	4	87.35	4	88.03	88.20	0	15,053	0.00%
2022/10/31	2	84.65	3	85.30	85.60	-1	14,949	-0.01%
2022/10/28	0.3	82.13	7	81.69	82.10	-6.7	14,853	-0.05%
2022/10/27	7	79.24	0	0.00	81.50	7	14,807	0.05%
2022/10/26	3	78.50	3	77.57	76.90	0	14,684	0.00%
2022/10/25	2.1	79.66	1	79.20	78.40	1.1	14,672	0.01%
2022/10/21	1.2	81.20	3	81.53	79.90	-1.8	14,848	-0.01%
2022/10/20	2	81.25	5	81.28	82.30	-3	14,883	-0.02%
2022/10/19	2	85.10	3	84.17	83.00	-1	14,935	-0.01%
2022/10/18	1	84.50	0	0.00	83.00	1	15,190	0.01%
2022/10/17	5	83.40	2	84.55	84.60	3	15,263	0.02%
2022/10/14	3	89.60	2	91.05	88.00	1	15,056	0.01%
2022/10/13	10.2	90.62	11	91.38	88.80	-0.8	14,846	-0.01%
2022/10/12	4	85.93	4	87.43	90.50	0	14,838	0.00%
2022/10/11	5	85.74	3	84.70	85.10	2	15,139	0.01%
2022/10/07	2	93.40	3	94.03	91.50	-1	15,242	-0.01%
2022/10/06	13	95.22	13	95.23	94.80	0	15,505	0.00%
2022/10/05	18.3	94.90	16	95.98	94.60	2.3	15,616	0.01%
2022/10/04	3	92.83	3	92.03	92.90	0	15,765	0.00%
2022/10/03	5	94.88	5	94.18	93.80	0	15,903	0.00%
2022/09/30	3	88.79	4	91.45	92.80	-1	15,691	-0.01%
2022/09/29	43	89.03	41	86.84	86.00	2	15,337	0.01%
2022/09/28	0.1	90.70	0	0.00	89.20	0.1	15,337	0.00%
2022/09/27	10	97.94	10	94.24	94.00	0	15,426	0.00%
2022/09/26	4.1	97.23	7	98.90	97.00	-2.9	15,254	-0.02%
2022/09/23	10.6	96.32	18.2	98.81	102.00	-7.6	15,044	-0.05%
2022/09/22	2.2	92.33	2.9	93.17	95.00	-0.7	14,706	0.00%
2022/09/21	0.2	90.79	4.9	92.17	93.70	-4.7	14,786	-0.03%
2022/09/19	51	89.91	54.3	89.06	88.10	-3.3	15,034	-0.02%
2022/09/06	0.7	78.60	0	0.00	77.70	0.7	15,220	0.00%
2022/09/05	3	79.07	0	0.00	78.60	3	15,777	0.02%
2022/09/02	3	80.87	0	0.00	80.10	3	16,650	0.02%
2022/09/01	3	81.77	0	0.00	81.00	3	17,967	0.02%
2022/08/31	5	83.06	5	83.36	83.60	0	18,273	0.00%
2022/08/30	1	82.10	0	0.00	82.10	1	18,237	0.01%
2022/08/26	4	83.48	2	83.40	83.40	2	18,113	0.01%
2022/08/25	3	83.53	13	83.44	83.80	-10	18,032	-0.06%
2022/08/24	1	80.50	3	82.27	80.30	-2	17,975	-0.01%
2022/08/23	18	81.89	10	82.10	82.30	8	18,000	0.04%
2022/08/22	3	83.43	4	84.23	82.10	-1	18,094	-0.01%
2022/08/19	1	83.20	11.5	84.17	83.10	-10.5	18,040	-0.06%
2022/08/18	3	82.03	4	81.55	83.00	-1	18,263	-0.01%
2022/08/17	3	82.70	4.2	82.64	82.70	-1.2	18,257	-0.01%
2022/08/16	9	81.96	5	82.24	82.30	4	18,279	0.02%
2022/08/15	22	79.79	33	80.57	80.50	-11	18,163	-0.06%
2022/08/12	69	79.20	56	78.76	78.60	13	18,131	0.07%
2022/08/11	10	80.19	9	80.33	79.00	1	18,111	0.01%
2022/08/10	8	78.61	5	79.56	79.30	3	18,135	0.02%
2022/08/09	3	75.03	4	73.73	77.50	-1	17,820	-0.01%
2022/08/08	3	72.60	2	72.60	73.90	1	17,699	0.01%
2022/08/05	23.5	72.23	21	72.03	72.00	2.5	17,868	0.01%
2022/08/04	1.2	75.33	2	74.35	72.00	-0.8	17,561	0.00%
2022/08/03	1	80.00	1	80.70	79.90	0	17,371	0.00%
2022/08/02	1	79.80	0	0.00	80.40	1	17,544	0.01%
2022/08/01	6	81.00	0	0.00	81.10	6	17,685	0.03%
2022/07/29	20	82.03	20	81.30	81.30	0	17,828	0.00%
2022/07/28	42	82.35	41	81.27	81.30	1	18,013	0.01%
2022/07/27	1	82.00	0.2	80.60	82.00	0.8	17,969	0.00%
2022/07/26	5	80.62	5	81.52	80.60	0	17,962	0.00%
2022/07/25	35	83.34	36	82.01	82.00	-1	18,124	-0.01%
2022/07/22	30	82.92	33	83.22	83.20	-3	18,249	-0.02%
2022/07/21	7	82.67	8.7	82.72	82.70	-1.7	18,378	-0.01%
2022/07/20	28.2	82.09	36	82.13	82.00	-7.8	18,350	-0.04%
2022/07/19	3	79.73	8	79.76	79.30	-5	18,343	-0.03%
2022/07/18	0	0.00	4	78.23	78.60	-4	18,432	-0.02%
2022/07/15	3	77.80	6	78.57	78.10	-3	18,611	-0.02%
2022/07/14	29	77.04	24	74.86	78.00	5	18,439	0.03%
2022/07/13	4	73.70	4	73.68	72.80	0	18,099	0.00%
2022/07/12	4.1	69.78	2	70.35	69.30	2.1	17,954	0.01%
2022/07/11	2	72.55	2	71.70	73.00	0	17,971	0.00%
2022/07/08	5	71.42	8	71.70	72.00	-3	17,874	-0.02%
2022/07/07	47	67.77	52	67.65	69.60	-5	17,515	-0.03%
2022/07/06	6	66.87	4	66.43	67.80	2	17,041	0.01%
2022/07/05	28.3	67.57	21	65.83	66.70	7.3	16,886	0.04%
2022/07/04	3	67.37	5	66.32	67.80	-2	16,571	-0.01%
2022/07/01	39	73.80	37.6	74.84	68.50	1.4	16,229	0.01%
2022/06/30	13.1	78.53	4	80.95	76.10	9.1	15,884	0.06%
2022/06/29	17	84.67	19	84.29	84.50	-2	15,899	-0.01%
2022/06/28	37	85.46	37	84.71	84.50	0	15,979	0.00%
2022/06/27	7	83.20	8.2	85.37	85.50	-1.2	16,184	-0.01%
2022/06/24	21	84.04	24.1	83.06	83.00	-3.1	16,060	-0.02%
2022/06/23	0	0.00	3	79.90	79.50	-3	15,859	-0.02%
2022/06/22	24	79.52	18.7	79.16	78.60	5.4	15,933	0.03%
2022/06/21	25	79.61	25	80.86	80.90	0	15,950	0.00%
2022/06/20	18	79.02	15	79.41	78.00	3	16,223	0.02%
2022/06/17	15	79.75	6	80.47	79.70	9	16,427	0.05%
2022/06/16	13	85.26	13	83.38	83.10	0	16,176	0.00%
2022/06/15	24	89.20	24	87.91	87.60	0	16,094	0.00%
2022/06/14	52	90.69	61	89.98	91.00	-9	15,995	-0.06%
2022/06/13	34	92.90	30	93.09	93.70	4	15,559	0.03%
2022/06/10	11	87.91	23.7	89.28	92.90	-12.7	14,723	-0.09%
2022/06/09	5	83.12	11	83.08	84.50	-6	13,433	-0.04%
2022/06/08	1	80.90	0	0.00	79.80	1	13,093	0.01%
2022/06/06	1	79.70	0	0.00	79.70	1	13,305	0.01%
2022/06/01	2	82.45	2	82.05	81.00	0	13,610	0.00%
2022/05/31	3	80.67	28	80.50	81.30	-25	13,574	-0.18%
2022/05/30	2	79.90	1	80.60	80.90	1	13,569	0.01%
2022/05/27	16.5	76.71	16	77.29	77.60	0.5	13,579	0.00%
2022/05/26	42.1	79.23	11	78.73	76.10	31.1	13,660	0.23%
2022/05/25	2	79.85	1	79.80	79.80	1	13,603	0.01%
2022/05/24	2.7	80.98	6	80.80	79.40	-3.3	13,724	-0.02%
2022/05/23	2	82.80	6	82.42	81.90	-4	13,716	-0.03%
2022/05/20	3	82.00	2	81.60	81.60	1	13,890	0.01%
2022/05/19	3	83.20	4	82.70	82.60	-1	14,125	-0.01%
2022/05/18	12	87.06	6	87.45	85.40	6	14,076	0.04%
2022/05/17	5	85.58	2	86.45	87.10	3	14,059	0.02%
2022/05/16	20	86.86	14	87.09	86.10	6	14,156	0.04%
2022/05/13	10	85.47	17	86.10	85.50	-7	14,000	-0.05%
2022/05/12	4	83.03	7	82.56	82.20	-3	13,723	-0.02%
2022/05/11	0	0.00	1	82.60	82.20	-1	13,722	-0.01%
2022/05/10	12	80.86	11	80.97	82.00	1	13,907	0.01%
2022/05/09	12	81.66	4	83.40	83.50	8	13,933	0.06%
2022/05/06	1.1	81.71	0	0.00	81.80	1.1	14,152	0.01%
2022/05/05	12	86.04	20	86.35	85.00	-8	14,313	-0.06%
2022/05/04	5	85.16	4.3	84.25	84.70	0.7	14,319	0.01%
2022/05/03	0	0.00	2	84.20	83.60	-2	14,642	-0.01%
2022/04/29	8	85.78	8	84.05	83.00	0	14,949	0.00%
2022/04/28	2	83.35	7	82.96	84.40	-5	15,188	-0.03%
2022/04/27	6.1	80.71	0.2	77.90	82.20	5.9	15,409	0.04%
2022/04/26	5	79.60	2	79.70	78.90	3	15,952	0.02%
2022/04/25	6.2	79.56	2	81.05	78.20	4.2	17,592	0.02%
2022/04/22	5.2	84.16	9	85.71	83.20	-3.8	18,309	-0.02%
2022/04/21	11	87.29	13.3	87.06	88.60	-2.3	18,150	-0.01%
2022/04/20	3	83.60	2	83.35	83.90	1	17,843	0.01%
2022/04/19	2	81.05	3	81.40	81.90	-1	17,777	-0.01%
2022/04/18	2	79.25	2	79.10	79.00	0	17,769	0.00%
2022/04/15	8	81.13	5	80.40	80.40	3	17,699	0.02%
2022/04/14	3	84.20	4	83.70	84.70	-1	17,725	-0.01%
2022/04/13	1	81.10	0	0.00	82.70	1	17,740	0.01%
2022/04/12	10	81.45	6	81.73	81.50	4	17,866	0.02%
2022/04/11	26.1	81.97	25	81.04	80.60	1.1	18,185	0.01%
2022/04/08	17	86.12	19	85.91	84.30	-2	18,338	-0.01%
2022/04/07	0.2	84.70	9.2	84.99	83.70	-9	18,264	-0.05%
2022/04/06	11	89.95	12	87.18	86.50	-1	18,269	-0.01%
2022/04/01	6	88.97	7.1	88.33	88.10	-1.1	18,349	-0.01%
2022/03/31	28	86.09	26	85.01	85.00	2	18,987	0.01%
2022/03/30	3	86.80	11	87.67	87.50	-8	19,497	-0.04%
2022/03/29	2	85.05	6	84.70	84.90	-4	19,574	-0.02%
2022/03/25	25	84.04	22	84.25	84.30	3	20,157	0.01%
2022/03/24	0	0.00	2	84.15	84.60	-2	19,981	-0.01%
2022/03/23	31.2	83.74	29	84.07	84.00	2.2	19,952	0.01%
2022/03/22	6	82.98	13	83.54	83.20	-7	19,614	-0.04%
2022/03/21	0	0.00	1	80.60	81.10	-1	19,165	-0.01%
2022/03/18	25	77.78	19	79.59	80.20	6	19,076	0.03%
2022/03/17	4	74.68	10.5	75.71	78.00	-6.5	18,924	-0.03%
2022/03/16	9	72.16	3	72.63	72.70	6	18,806	0.03%
2022/03/15	1	74.30	11	74.60	73.70	-10	19,070	-0.05%
2022/03/14	3	76.83	6	76.40	76.20	-3	19,058	-0.02%
2022/03/11	0	0.00	10	77.70	77.50	-10	19,096	-0.05%
2022/03/10	7	77.40	2	76.60	77.40	5	19,112	0.03%
2022/03/09	12	74.17	5	74.72	74.50	7	19,083	0.04%
2022/03/08	20.3	75.88	21	76.39	73.00	-0.7	19,352	0.00%
2022/03/07	12	76.73	17	77.72	75.90	-5	19,490	-0.03%
2022/03/04	4	81.63	10	80.60	79.90	-6	19,604	-0.03%
2022/03/03	8	82.70	7	81.87	81.20	1	19,587	0.01%
2022/03/02	9	81.57	9	81.83	82.00	0	19,606	0.00%
2022/03/01	8	83.25	10	83.34	83.00	-2	19,523	-0.01%
2022/02/25	9	81.82	6	81.93	80.70	3	19,416	0.02%
2022/02/24	5	81.94	8	81.31	80.90	-3	19,268	-0.02%
2022/02/23	17	80.48	20	80.42	82.60	-3	19,255	-0.02%
2022/02/22	14.1	80.44	12.1	79.31	79.10	2	19,533	0.01%
2022/02/21	12	82.98	2	82.70	81.50	10	19,734	0.05%
2022/02/18	5	82.22	5	81.62	82.30	0	19,605	0.00%
2022/02/17	12	82.88	5	83.16	81.70	7	19,788	0.04%
2022/02/16	21.1	82.06	4	81.88	82.20	17.1	20,081	0.09%
2022/02/15	3	81.07	18	79.78	79.70	-15	20,243	-0.07%
2022/02/14	6	80.40	9	80.04	80.90	-3	20,233	-0.01%
2022/02/11	2	81.55	4	80.70	80.50	-2	20,318	-0.01%
2022/02/10	36	81.00	39	80.98	80.30	-3	20,465	-0.01%
2022/02/09	15	81.65	10	82.18	82.00	5	20,238	0.02%
2022/02/08	9	81.11	5	80.92	82.30	4	20,134	0.02%
2022/02/07	16	78.06	3.2	79.25	79.20	12.8	20,136	0.06%
2022/01/26	14	75.31	5	75.06	75.30	9	19,988	0.05%
2022/01/25	11.2	76.62	11	77.04	74.60	0.2	20,253	0.00%
2022/01/24	8	78.44	3	79.03	78.40	5	19,943	0.03%
2022/01/21	22	80.77	37	80.64	79.80	-15	19,748	-0.08%
2022/01/20	24.2	85.11	15	84.36	84.20	9.2	19,449	0.05%
2022/01/19	42	86.04	32	85.95	88.50	10	19,270	0.05%
2022/01/18	32	84.41	36.8	84.99	86.50	-4.7	18,766	-0.03%
2022/01/17	3	81.00	49	78.77	81.90	-46	17,478	-0.26%
2022/01/14	17	74.34	10	74.00	74.60	7	17,043	0.04%
2022/01/13	1	73.40	0	0.00	73.40	1	17,029	0.01%
2022/01/12	0	0.00	4	73.40	73.10	-4	17,087	-0.02%
2022/01/11	0	0.00	22	72.78	73.00	-22	17,225	-0.13%
2022/01/10	7	74.37	0	0.00	74.40	7	17,230	0.04%
2022/01/07	14.5	73.51	11	73.51	73.80	3.5	17,320	0.02%
2022/01/06	8	75.56	0	0.00	75.70	8	17,216	0.05%
2022/01/05	8	77.49	6	77.33	76.90	2	17,223	0.01%
2022/01/04	27	80.00	31.1	79.35	79.80	-4.1	17,119	-0.02%
2022/01/03	9	78.43	11	78.17	78.40	-2	17,047	-0.01%
2021/12/30	1	77.20	5	76.26	76.00	-4	17,006	-0.02%
2021/12/29	38	76.46	11	76.63	77.00	27	17,188	0.16%
2021/12/28	8.1	76.04	6	75.88	75.30	2.1	17,376	0.01%
2021/12/27	59	79.89	72	78.83	76.80	-13	17,290	-0.08%
2021/12/24	67	78.54	73	78.98	79.50	-6	16,521	-0.04%
2021/12/23	15	77.57	16	77.39	76.10	-1	16,079	-0.01%
2021/12/22	29	76.21	13	76.43	76.80	16	16,097	0.10%
2021/12/21	3	74.37	15	74.31	74.80	-12	16,350	-0.07%
2021/12/20	2	72.15	0	0.00	72.10	2	16,748	0.01%
2021/12/17	6	72.22	5	71.80	71.80	1	17,353	0.01%
2021/12/16	1	72.50	26	72.05	72.90	-25	18,473	-0.14%
2021/12/15	3	71.20	1	71.00	71.20	2	18,797	0.01%
2021/12/14	3	70.43	4.2	69.83	69.70	-1.2	19,915	-0.01%
2021/12/13	14	70.98	6	71.08	70.80	8	19,967	0.04%
2021/12/10	2	71.90	1	71.80	71.80	1	20,003	0.00%
2021/12/09	21	74.57	26	73.43	71.80	-5	20,153	-0.02%
2021/12/08	20	72.50	21	71.73	71.70	-1	20,243	0.00%
2021/12/07	17	71.85	15	72.87	71.40	2	20,510	0.01%
2021/12/06	4	72.25	1	71.80	71.50	3	20,847	0.01%
2021/12/03	10	73.07	2	73.40	73.10	8	21,083	0.04%
2021/12/02	13	74.49	10	74.53	73.40	3	21,248	0.01%
2021/12/01	6	74.58	8	73.63	74.80	-2	21,001	-0.01%
2021/11/30	28	71.61	29	72.32	71.90	-1	20,871	0.00%
2021/11/29	5	68.70	5	69.92	70.20	0	20,898	0.00%
2021/11/26	2	68.40	1	70.10	68.60	1	21,168	0.00%
2021/11/25	8.3	71.07	5	70.60	70.60	3.3	21,544	0.02%
2021/11/24	12	69.87	6	71.45	71.70	6	21,825	0.03%
2021/11/23	14.2	70.25	0	0.00	69.50	14.2	22,059	0.06%
2021/11/22	1	72.80	0.7	72.00	71.20	0.3	22,250	0.00%
2021/11/19	7	73.00	12	72.91	72.00	-5	22,468	-0.02%
2021/11/18	6	76.20	1	78.70	74.30	5	22,692	0.02%
2021/11/17	13	75.62	9	76.27	76.60	4	22,937	0.02%
2021/11/16	11	76.18	14	76.30	76.10	-3	23,234	-0.01%
2021/11/15	14.7	75.45	11	76.82	77.10	3.7	23,129	0.02%
2021/11/12	4	73.10	10	72.79	72.90	-6	22,814	-0.03%
2021/11/11	0	0.00	1	70.30	70.30	-1	22,494	0.00%
2021/11/10	1	69.20	2	69.50	69.30	-1	22,421	0.00%
2021/11/09	1	71.50	5	71.60	71.40	-4	22,333	-0.02%
2021/11/08	1	69.80	2	69.70	68.90	-1	22,056	0.00%
2021/11/05	7	71.04	9	70.37	69.80	-2	22,045	-0.01%
2021/11/04	7	71.37	21	70.64	70.50	-14	21,995	-0.06%
2021/11/03	1	67.90	3	68.63	69.20	-2	21,721	-0.01%
2021/11/02	27	68.44	10	68.80	68.70	17	21,595	0.08%
2021/11/01	9	66.97	3	66.80	66.80	6	21,179	0.03%
2021/10/29	1	67.00	1	66.40	66.40	0	21,456	0.00%
2021/10/28	0	0.00	16	66.20	66.10	-16	21,356	-0.07%
2021/10/27	17	67.11	13	66.79	66.50	4	21,276	0.02%
2021/10/26	20	66.59	54	66.91	66.10	-34	21,051	-0.16%
2021/10/25	63	67.25	22	67.32	67.60	41	20,900	0.20%
2021/10/22	11	66.65	42	69.17	69.50	-31	20,581	-0.15%
2021/10/21	3	65.53	1	65.80	65.40	2	20,217	0.01%
2021/10/20	20	66.02	0	0.00	65.60	20	20,230	0.10%
2021/10/19	3	66.57	39	66.01	65.20	-36	20,243	-0.18%
2021/10/18	6	64.98	0	0.00	64.00	6	20,262	0.03%
2021/10/14	5	64.52	4	63.98	63.60	1	20,393	0.00%
2021/10/13	13	66.30	3	63.60	63.50	10	20,486	0.05%
2021/10/12	32	66.73	12	66.58	66.50	20	20,602	0.10%
2021/10/08	23	66.97	20	67.75	67.20	3	20,877	0.01%
2021/10/07	3	65.40	4	65.63	66.20	-1	20,748	0.00%
2021/10/06	5	63.56	2	64.60	61.90	3	20,929	0.01%
2021/10/05	2	63.80	3	65.27	65.30	-1	21,158	0.00%
2021/10/04	2	62.65	1	62.00	61.10	1	21,377	0.00%
2021/10/01	5	62.94	3	63.53	62.00	2	21,852	0.01%
2021/09/30	1	64.30	2	64.95	65.00	-1	22,125	0.00%
2021/09/29	29	65.65	33	65.66	64.40	-4	22,091	-0.02%
2021/09/28	20	66.40	46	66.02	68.30	-26	21,963	-0.12%
2021/09/27	47	67.91	38	68.02	67.80	9	21,377	0.04%
2021/09/24	50	74.95	40.1	74.16	73.20	10	20,841	0.05%
2021/09/23	52	75.76	40	76.62	75.20	12	20,504	0.06%
2021/09/22	29	72.89	28	72.82	74.00	1	19,655	0.01%
2021/09/17	67.1	72.56	77	72.82	74.00	-9.9	19,780	-0.05%
2021/09/16	5	68.00	1	67.60	68.10	4	19,538	0.02%
2021/09/15	6	67.12	1	68.10	67.90	5	20,570	0.02%
2021/09/14	7	67.41	13	67.01	67.10	-6	21,067	-0.03%
2021/09/13	45	68.50	40	67.23	66.80	5	21,772	0.02%
2021/09/10	18	69.74	14.1	70.29	71.40	3.9	22,090	0.02%
2021/09/09	18	67.82	18	68.02	69.00	0	22,192	0.00%
2021/09/08	22	64.45	25	64.19	63.40	-3	21,866	-0.01%
2021/09/07	19	68.32	16	68.11	67.50	3	21,743	0.01%
2021/09/06	22	71.64	19	71.05	71.00	3	21,739	0.01%
2021/09/03	13	71.81	34	72.15	72.80	-21	22,282	-0.09%
2021/09/02	33	72.92	37	72.16	71.80	-4	22,925	-0.02%
2021/09/01	19	72.83	18	72.86	73.90	1	22,892	0.00%
2021/08/31	38	71.60	32	72.51	73.50	6	22,774	0.03%
2021/08/30	8	68.90	12	69.37	70.20	-4	22,515	-0.02%
2021/08/27	20	68.30	19	67.65	67.00	1	22,888	0.00%
2021/08/26	52	72.30	50	71.22	71.00	2	22,684	0.01%
2021/08/25	26	72.27	17	72.65	73.60	9	22,699	0.04%
2021/08/24	27	71.00	31	71.74	71.90	-4	22,793	-0.02%
2021/08/23	43	68.06	36	68.28	68.40	7	22,466	0.03%
2021/08/20	2	68.10	1	62.20	68.30	1	21,927	0.00%
2021/08/19	13	62.95	13	62.23	62.10	0	21,540	0.00%
2021/08/18	2	63.05	19	56.92	64.20	-17	21,563	-0.08%
2021/08/17	2	59.10	1	58.70	58.40	1	21,806	0.00%
2021/08/16	0	0.00	0	63.00	61.80	0	21,904	0.00%
2021/08/13	33	64.71	35	63.11	63.00	-2	22,091	-0.01%
2021/08/12	10	66.38	8	66.71	66.70	2	22,137	0.01%
2021/08/11	7	67.71	0	0.00	66.70	7	22,430	0.03%
2021/08/10	1	68.20	5	68.12	67.60	-4	22,891	-0.02%
2021/08/09	17	71.04	19	70.04	69.80	-2	23,158	-0.01%
2021/08/06	1.7	72.15	2	72.50	72.00	-0.3	23,356	0.00%
2021/08/05	14.3	72.37	2	72.30	71.60	12.3	23,597	0.05%
2021/08/04	12	74.42	14	73.90	72.90	-2	23,730	-0.01%
2021/08/03	4	72.70	6	73.47	72.80	-2	23,608	-0.01%
2021/08/02	7.1	72.46	3	71.30	72.60	4.1	23,615	0.02%
2021/07/30	12	73.90	1	73.30	71.50	11	23,555	0.05%
2021/07/29	40	72.79	20	72.50	72.50	20	23,566	0.08%
2021/07/28	11	70.81	27	71.39	72.20	-16	23,539	-0.07%
2021/07/27	31	74.00	16	73.00	73.00	15	23,608	0.06%
2021/07/26	1	75.50	4	74.70	75.80	-3	23,587	-0.01%
2021/07/23	11	74.95	16	73.70	73.70	-5	23,536	-0.02%
2021/07/22	36	75.28	21	76.14	75.60	15	23,612	0.06%
2021/07/21	6	75.62	6	76.27	74.00	0	23,653	0.00%
2021/07/20	10	74.00	13	74.62	74.90	-3	23,966	-0.01%
2021/07/19	1	76.00	5	77.80	75.50	-4	24,015	-0.02%
2021/07/16	2	76.90	3	76.97	77.40	-1	23,986	0.00%
2021/07/15	41	78.56	38	77.93	77.90	3	23,945	0.01%
2021/07/14	2	79.30	3.2	79.56	80.10	-1.2	23,673	-0.01%
2021/07/13	8	81.90	10	79.92	79.50	-2	23,558	-0.01%
2021/07/12	9.2	80.55	12	80.88	80.00	-2.8	23,234	-0.01%
2021/07/09	33	78.57	26	77.06	77.10	7	22,821	0.03%
2021/07/08	23	73.99	26	75.16	77.90	-3	22,565	-0.01%
2021/07/07	42	71.93	60	72.13	71.50	-18	22,038	-0.08%
2021/07/06	32	69.81	17	70.48	70.50	15	21,536	0.07%
2021/07/05	9	70.17	14	69.52	69.00	-5	21,469	-0.02%
2021/07/02	5	67.10	6	67.00	67.30	-1	21,371	0.00%
2021/07/01	21	66.47	17	66.48	66.90	4	21,323	0.02%
2021/06/30	37	67.40	40	67.04	66.90	-3	21,245	-0.01%
2021/06/29	29	67.20	40	67.51	68.60	-11	21,157	-0.05%
2021/06/28	78	68.96	74	68.63	68.50	4	20,979	0.02%
2021/06/25	49	69.27	46	68.65	67.50	3	20,524	0.01%
2021/06/24	63	66.27	66	66.69	66.60	-3	19,750	-0.02%
2021/06/23	4	64.43	24	66.72	67.30	-20	18,688	-0.11%
2021/06/22	69	63.16	36	62.89	61.20	33	18,167	0.18%
2021/06/21	45.5	61.96	59.5	61.57	62.20	-14	17,304	-0.08%
2021/06/18	14	58.93	8	59.88	58.20	6	16,717	0.04%
2021/06/17	7	59.16	5	59.16	59.30	2	16,341	0.01%
2021/06/16	6	59.47	12	59.07	58.90	-6	16,350	-0.04%
2021/06/15	16	59.39	8	59.68	59.60	8	16,266	0.05%
2021/06/11	36	59.91	47	58.90	58.70	-11	16,170	-0.07%
2021/06/10	28	59.56	37	59.35	61.50	-9	15,582	-0.06%
2021/06/09	8	57.34	6	57.35	57.00	2	14,780	0.01%
2021/06/08	13	57.32	4	57.93	58.00	9	14,714	0.06%
2021/06/07	0	0.00	2	56.40	57.10	-2	14,632	-0.01%
2021/06/04	36	58.18	29	57.54	55.60	7	14,561	0.05%
2021/06/03	6	57.87	3	57.83	57.60	3	14,382	0.02%
2021/06/02	0	0.00	5	56.66	57.40	-5	15,129	-0.03%
2021/06/01	4	56.98	5	57.04	57.10	-1	15,199	-0.01%
2021/05/31	3	54.97	5	54.76	55.20	-2	15,227	-0.01%
2021/05/28	0	0.00	5	52.90	53.10	-5	15,469	-0.03%
2021/05/27	3	52.00	3	52.33	52.50	0	15,987	0.00%
2021/05/26	6	53.40	4	53.10	53.10	2	16,018	0.01%
2021/05/25	5	54.62	12.5	53.72	53.70	-7.5	16,292	-0.05%
2021/05/24	1	51.90	0	0.00	52.40	1	16,165	0.01%
2021/05/21	1	51.80	2	51.50	51.00	-1	16,101	-0.01%
2021/05/20	1	49.50	4	50.25	49.15	-3	16,063	-0.02%
2021/05/19	5	50.74	22	50.67	50.80	-17	16,355	-0.10%
2021/05/18	53	50.23	32.6	50.61	50.50	20.4	16,269	0.13%
2021/05/17	3	46.85	8	46.77	48.25	-5	16,002	-0.03%
2021/05/14	4	45.89	2	45.73	45.90	2	15,709	0.01%
2021/05/13	0	0.00	0.4	44.20	43.85	-0.4	15,454	0.00%
2021/05/12	8	42.36	14	42.24	41.85	-6	15,261	-0.04%
2021/05/11	5	46.47	1	45.90	46.50	4	15,083	0.03%
2021/05/10	1	50.80	1	50.80	51.00	0	14,954	0.00%
2021/05/06	2	48.85	0	0.00	48.60	2	15,325	0.01%
2021/05/05	1	49.10	1.1	49.86	49.45	-0.1	15,640	0.00%
2021/05/04	10.2	51.97	14	49.84	48.60	-3.8	15,717	-0.02%
2021/05/03	3	53.23	6	53.03	52.40	-3	15,715	-0.02%
2021/04/29	0	0.00	10	55.09	54.90	-10	15,787	-0.06%
2021/04/28	3	54.53	0	0.00	54.40	3	15,954	0.02%
2021/04/27	8.3	55.67	5	56.14	55.20	3.3	16,104	0.02%
2021/04/26	26	57.80	23	58.40	57.60	3	16,107	0.02%
2021/04/23	5	56.44	9	56.57	56.80	-4	16,313	-0.02%
2021/04/22	0	0.00	4	55.10	54.50	-4	17,306	-0.02%
2021/04/21	1	56.10	7	56.21	55.80	-6	18,548	-0.03%
2021/04/20	5	55.50	1	55.60	55.60	4	18,986	0.02%
2021/04/19	0	0.00	6	54.70	55.00	-6	19,073	-0.03%
2021/04/16	0	0.00	2	54.00	54.50	-2	19,226	-0.01%
2021/04/15	2	53.05	76	52.90	53.30	-74	19,540	-0.38%
2021/04/14	93	52.24	34	51.52	52.10	59	20,165	0.29%
2021/04/13	3	53.63	1	54.80	53.30	2	20,424	0.01%
2021/04/12	2	55.20	2	55.95	55.10	0	20,580	0.00%
2021/04/09	3	56.07	1	55.60	55.60	2	20,790	0.01%
2021/04/08	5	55.90	0	0.00	56.30	5	20,714	0.02%
2021/04/07	0	0.00	1	55.20	55.20	-1	20,671	0.00%
2021/04/06	2	54.90	1	54.90	55.00	1	20,774	0.00%
2021/04/01	22	56.49	20	56.04	55.10	2	20,871	0.01%
2021/03/31	1	55.80	3	55.60	56.20	-2	20,914	-0.01%
2021/03/30	2	54.65	1	55.00	55.20	1	20,906	0.00%
2021/03/29	0	0.00	6	55.38	54.70	-6	21,165	-0.03%
2021/03/26	4	54.95	0	0.00	55.00	4	21,781	0.02%
2021/03/25	2	55.80	1	55.10	54.90	1	22,481	0.00%
2021/03/24	2	54.90	89	55.04	55.80	-87	23,017	-0.38%
2021/03/23	27	55.85	11	56.06	55.20	16	24,177	0.07%
2021/03/22	95	54.49	2	54.60	54.50	93	25,564	0.36%
2021/03/19	2	54.80	2	54.70	54.90	0	26,379	0.00%
2021/03/18	1	55.10	12	55.40	55.40	-11	26,682	-0.04%
2021/03/17	7	55.21	26	55.12	55.20	-19	26,843	-0.07%
2021/03/16	2	56.10	0	0.00	56.00	2	26,959	0.01%
2021/03/12	25	57.46	6	57.10	56.80	19	28,315	0.07%
2021/03/11	3	56.33	7	56.41	57.20	-4	28,314	-0.01%
2021/03/10	6	56.58	13	56.62	55.80	-7	28,369	-0.02%
2021/03/09	35	57.07	40	57.46	56.10	-5	28,478	-0.02%
2021/03/08	72	58.54	44	58.88	58.50	28	28,130	0.10%
2021/03/05	9	55.71	20	56.35	57.40	-11	27,418	-0.04%
2021/03/04	9	55.94	13	57.16	55.20	-4	27,432	-0.01%
2021/03/03	23	56.17	16	55.91	56.00	7	27,244	0.03%
2021/03/02	7	57.06	39	56.59	56.90	-32	27,361	-0.12%
2021/02/26	4	54.33	6	54.72	54.20	-2	27,598	-0.01%
2021/02/25	26	56.53	12	56.13	55.90	14	28,817	0.05%
2021/02/24	4	55.63	1.1	55.84	56.20	2.9	28,672	0.01%
2021/02/23	15	54.83	5	54.24	54.60	10	28,567	0.04%
2021/02/22	13	55.25	6	55.40	55.30	7	29,133	0.02%
2021/02/19	7	55.99	8	55.53	55.20	-1	29,472	0.00%
2021/02/18	2	55.35	9	54.53	54.70	-7	29,370	-0.02%
2021/02/17	7.1	54.29	46	55.45	55.10	-38.9	29,266	-0.13%
2021/02/05	1	52.80	2	52.10	52.40	-1	29,022	0.00%
2021/02/04	2	52.30	7	52.50	52.60	-5	29,098	-0.02%
2021/02/03	17	52.06	7	51.56	51.80	10	29,153	0.03%
2021/02/02	7	52.00	14	51.95	52.30	-7	29,241	-0.02%
2021/02/01	27	51.34	12	51.33	51.70	15	29,392	0.05%
2021/01/29	12	53.69	16	54.14	52.10	-4	29,399	-0.01%
2021/01/28	11	54.18	7	54.31	54.00	4	29,365	0.01%
2021/01/27	11	54.48	8	54.20	54.30	3	29,304	0.01%
2021/01/26	6	52.88	18	52.94	52.60	-12	29,082	-0.04%
2021/01/25	34	52.04	15	52.24	52.10	19	29,081	0.07%
2021/01/22	20	52.30	0	0.00	53.30	20	29,043	0.07%
2021/01/21	12	52.62	4	52.40	51.90	8	29,111	0.03%
2021/01/20	16	53.42	17	53.78	51.80	-1	29,221	0.00%
2021/01/19	11	55.59	11	55.09	54.90	0	29,169	0.00%
2021/01/18	200	57.88	55	56.98	56.00	145	29,279	0.50%	大買/鉅額交易
2021/01/15	58	59.22	87	58.20	57.20	-29	28,862	-0.10%
2021/01/14	35	59.07	70.3	58.94	58.60	-35.3	28,001	-0.13%
2021/01/13	22	54.14	46	55.13	55.80	-24	27,286	-0.09%
2021/01/12	17	51.76	10	51.77	51.90	7	27,793	0.03%
2021/01/11	21	51.45	34	51.47	51.30	-13	29,346	-0.04%
2021/01/08	32	54.23	26	54.16	52.80	6	29,446	0.02%
2021/01/07	33	55.76	24	55.53	54.80	9	29,322	0.03%
2021/01/06	20	53.47	46	53.78	54.40	-26	28,939	-0.09%
2021/01/05	12	52.48	45	52.18	52.90	-33	28,551	-0.12%
2021/01/04	15	51.26	2	51.60	51.90	13	28,438	0.05%
2020/12/31	2	50.70	1	50.40	50.50	1	28,400	0.00%
2020/12/30	10	51.29	3	50.77	50.90	7	28,752	0.02%
2020/12/29	29	50.30	1.3	50.16	50.30	27.8	28,854	0.10%
2020/12/28	15	50.69	8.1	50.46	50.60	6.9	28,837	0.02%
2020/12/25	3	50.87	26	50.90	50.90	-23	28,916	-0.08%
2020/12/24	20	51.88	2	51.80	51.80	18	29,015	0.06%
2020/12/23	6	51.67	11	51.98	51.70	-5	29,190	-0.02%
2020/12/22	73	54.58	49	52.88	51.50	24	29,768	0.08%
2020/12/21	51	57.53	49	56.96	56.70	2	29,556	0.01%
2020/12/18	23	56.37	29	56.47	56.20	-6	29,020	-0.02%
2020/12/17	109	56.45	89	55.83	55.30	20	28,672	0.07%	大買/
2020/12/16	42	55.09	91.5	55.35	56.30	-49.5	27,633	-0.18%
2020/12/15	40	53.10	35	53.07	51.70	5	26,277	0.02%
2020/12/14	55	52.26	37	52.53	52.30	18	25,856	0.07%
2020/12/11	14	50.54	15	50.36	51.30	-1	25,771	0.00%
2020/12/10	19.5	50.92	3	50.07	50.30	16.5	25,930	0.06%
2020/12/09	12	53.07	31	52.75	52.00	-19	25,920	-0.07%
2020/12/08	31	52.36	17	52.15	52.20	14	25,644	0.05%
2020/12/07	1	49.80	16	50.43	50.10	-15	25,214	-0.06%
2020/12/04	3	50.13	6	49.80	49.50	-3	25,529	-0.01%
2020/12/03	10	49.81	11	49.78	50.80	-1	25,769	0.00%
2020/12/02	12.5	49.68	2	50.15	49.75	10.5	26,120	0.04%
2020/12/01	21	50.78	23	50.52	50.50	-2	26,385	-0.01%
2020/11/30	31	52.13	74	51.91	51.60	-43	26,717	-0.16%
2020/11/27	21	51.26	32	51.44	51.80	-11	27,004	-0.04%
2020/11/26	45	50.97	41	50.41	50.50	4	27,466	0.01%
2020/11/25	56.2	51.96	39	51.91	50.20	17.2	27,248	0.06%
2020/11/24	50.4	51.40	108	51.24	51.30	-57.6	27,467	-0.21%	大賣/
2020/11/23	17	48.73	22	48.79	48.50	-5	27,037	-0.02%
2020/11/20	18	48.18	16	48.03	47.95	2	27,737	0.01%
2020/11/19	47	48.41	57.2	47.96	47.60	-10.2	28,676	-0.04%
2020/11/18	14	46.89	8.3	46.90	47.45	5.7	30,627	0.02%
2020/11/17	14	45.65	5	45.31	45.45	9	31,153	0.03%
2020/11/16	1	44.40	2	44.35	44.35	-1	32,848	0.00%
2020/11/13	0	0.00	2	44.05	44.10	-2	34,025	-0.01%
2020/11/11	1	43.90	0	0.00	43.65	1	36,177	0.00%
2020/11/10	3	44.70	2	44.95	44.00	1	38,066	0.00%
2020/11/09	7	44.04	8	44.56	44.90	-1	41,214	0.00%
2020/11/06	11	45.28	0	0.00	44.30	11	42,827	0.03%
2020/11/04	12	45.32	0	0.00	45.15	12	44,703	0.03%
2020/11/03	4	44.43	5	44.35	44.85	-1	45,064	0.00%
2020/11/02	1	43.55	2	43.48	43.20	-1	45,504	0.00%
2020/10/30	1	43.75	1	45.10	43.95	0	46,417	0.00%
2020/10/29	12	44.33	18	43.99	44.95	-6	46,758	-0.01%
2020/10/28	13	44.62	22	44.73	44.55	-9	46,990	-0.02%
2020/10/27	6	46.10	13	45.77	45.80	-7	47,118	-0.01%
2020/10/26	24	46.66	4	46.43	46.10	20	47,493	0.04%
2020/10/23	23	47.80	10	47.95	47.60	13	48,034	0.03%
2020/10/22	46	48.93	50	48.38	48.05	-4	48,619	-0.01%
2020/10/21	448	49.90	472	49.12	48.95	-24	49,101	-0.05%	大買/大賣/
2020/10/20	445	50.75	426	50.95	51.20	19	49,549	0.04%	大買/大賣/
2020/10/19	40	49.91	54	50.09	50.90	-14	49,388	-0.03%
2020/10/16	23	46.62	12	46.95	46.35	11	48,913	0.02%
2020/10/15	30	46.56	42	46.52	45.95	-12	49,896	-0.02%
2020/10/14	11	46.07	17	46.42	47.35	-6	51,513	-0.01%
2020/10/13	5	45.35	5	45.15	45.40	0	53,410	0.00%
2020/10/12	24	45.95	10	45.99	45.40	14	54,813	0.03%
2020/10/08	20	46.15	16	46.33	46.20	4	56,601	0.01%
2020/10/07	29	46.01	7	45.97	45.85	22	57,105	0.04%
2020/10/06	24	46.23	20	46.36	46.55	4	58,423	0.01%
2020/10/05	2	45.08	3	44.67	45.35	-1	58,930	0.00%
2020/09/30	11	44.39	3	44.55	44.60	8	59,080	0.01%
2020/09/29	28	44.89	14	45.23	45.35	14	59,132	0.02%
2020/09/28	12	44.34	12	44.46	44.50	0	59,409	0.00%
2020/09/25	27	44.25	25	45.08	43.95	2	60,014	0.00%
2020/09/24	15	46.87	30	46.22	47.00	-15	60,188	-0.02%
2020/09/23	26	47.13	26	47.31	46.30	0	59,961	0.00%
2020/09/22	13	47.43	16	47.89	47.30	-3	60,325	0.00%
2020/09/21	10	48.74	6	48.86	48.20	4	61,168	0.01%
2020/09/18	7	48.73	8	48.83	49.40	-1	61,286	0.00%
2020/09/17	5	48.67	21	48.20	48.50	-16	61,454	-0.03%
2020/09/16	5	49.44	3	49.40	49.25	2	61,484	0.00%
2020/09/15	35	49.67	26	49.55	49.15	9	61,668	0.01%
2020/09/14	40	49.66	37	49.77	49.60	3	61,621	0.00%
2020/09/11	36	49.62	54	49.08	48.85	-18	62,002	-0.03%
2020/09/10	46	50.82	48	50.27	49.70	-2	63,001	0.00%
2020/09/09	92	50.69	84	51.04	50.70	8	63,631	0.01%
2020/09/08	63	52.16	60	51.13	50.60	3	63,687	0.00%
2020/09/07	87	54.05	110	53.88	51.80	-23	63,840	-0.04%	大賣/
2020/09/04	34	53.57	91	53.21	54.80	-57	63,910	-0.09%
2020/09/03	134	54.95	115	54.48	53.90	19	64,048	0.03%	大買/大賣/
2020/09/02	83	53.77	69	53.70	53.80	14	64,353	0.02%
2020/09/01	130	51.94	63	52.80	53.10	67	64,129	0.10%	大買/
2020/08/31	29	52.29	57	51.98	51.40	-28	63,696	-0.04%
2020/08/28	148	53.47	110	52.50	51.80	38	63,696	0.06%	大買/大賣/
2020/08/27	84	54.77	82	54.29	55.10	2	63,450	0.00%
2020/08/26	90	54.51	83	54.92	53.90	7	63,286	0.01%
2020/08/25	118	55.20	139	54.45	54.00	-21	62,944	-0.03%	大買/大賣/
2020/08/24	149	58.48	149	56.69	55.20	0	62,792	0.00%	大買/大賣/
2020/08/21	71	55.78	72	56.68	57.40	-1	61,011	0.00%
2020/08/20	244	55.47	262	52.30	52.20	-18	62,227	-0.03%	大買/大賣/
2020/08/19	160	56.16	170	56.65	56.60	-10	61,656	-0.02%	大買/大賣/
2020/08/18	177	54.14	166	55.10	56.20	11	61,108	0.02%	大買/大賣/
2020/08/17	145	53.05	170	53.82	53.10	-25	60,793	-0.04%	大買/大賣/
2020/08/14	274	51.35	267	51.96	53.10	7	60,487	0.01%	大買/大賣/
2020/08/13	294	50.30	360	51.01	52.20	-66	58,936	-0.11%	大買/大賣/
2020/08/12	110	45.34	135.1	45.94	48.20	-25.1	56,215	-0.04%	大買/大賣/
2020/08/11	105	43.96	94	43.78	43.85	11	55,202	0.02%	大買/
2020/08/10	56	44.00	60	44.02	43.60	-4	55,347	-0.01%
2020/08/07	63	42.27	61	42.09	42.10	2	54,708	0.00%
2020/08/06	37	42.11	18	41.83	41.40	19	55,555	0.03%
2020/08/05	35	42.13	75	41.88	42.70	-40	55,729	-0.07%
2020/08/04	17	40.76	17	40.41	40.35	0	55,561	0.00%
2020/08/03	41	41.05	56	41.00	41.20	-15	55,548	-0.03%
2020/07/31	8	40.32	5	40.26	40.30	3	55,641	0.01%
2020/07/30	12	40.72	44	40.70	40.80	-32	56,159	-0.06%
2020/07/29	71	41.11	8	40.92	40.55	63	56,588	0.11%
2020/07/28	50	42.49	55	42.31	42.50	-5	56,594	-0.01%
2020/07/27	43	42.97	35	42.97	42.15	8	56,788	0.01%
2020/07/24	106	42.65	90	42.00	41.55	16	56,984	0.03%	大買/
2020/07/23	116	43.46	125	43.40	43.75	-9	57,673	-0.02%	大買/大賣/
2020/07/22	99	42.39	100	42.79	42.30	-1	58,198	0.00%
2020/07/21	105	42.12	96	41.99	41.80	9	57,408	0.02%	大買/
2020/07/20	163	40.33	132	39.71	41.90	31	57,098	0.05%	大買/大賣/
2020/07/17	100	39.41	129	39.24	38.10	-29	56,222	-0.05%	大賣/
2020/07/16	61	37.87	69.6	37.89	38.80	-8.6	54,977	-0.02%
2020/07/15	86	37.08	98	37.33	36.55	-12	54,307	-0.02%
2020/07/14	15	36.08	41	35.99	35.65	-26	54,106	-0.05%
2020/07/13	77	35.72	72	36.12	36.50	5	54,451	0.01%
2020/07/10	15	32.68	8	33.42	33.90	7	54,216	0.01%
2020/07/09	19	34.35	11	33.76	33.65	8	54,678	0.01%
2020/07/08	45	33.75	33	34.12	34.20	12	55,282	0.02%
2020/07/07	32	34.10	11	34.00	33.70	21	55,943	0.04%
2020/07/06	30	35.35	23	35.39	35.15	7	56,323	0.01%
2020/07/03	36	34.40	45.5	34.59	34.50	-9.5	56,313	-0.02%
2020/07/02	10	33.25	33	33.65	33.20	-23	55,775	-0.04%
2020/07/01	38	33.87	22	33.71	33.40	16	56,138	0.03%
2020/06/30	102	33.88	133	33.85	33.60	-31	57,055	-0.05%	大買/大賣/
2020/06/29	22	31.99	2	32.25	32.10	20	57,793	0.03%
2020/06/24	2	31.60	10.5	31.66	32.00	-8.5	59,076	-0.01%
2020/06/23	7	31.74	1	31.65	31.65	6	60,318	0.01%
2020/06/22	6	32.23	0	0.00	32.05	6	60,822	0.01%
2020/06/19	83	33.18	71	33.34	33.30	12	61,315	0.02%
2020/06/18	44	33.00	82	32.87	33.15	-38	61,646	-0.06%
2020/06/17	81	33.90	64	34.06	33.20	17	61,513	0.03%
2020/06/16	24	32.66	81	33.26	34.25	-57	61,513	-0.09%
2020/06/15	54	31.68	32	31.46	31.15	22	61,691	0.04%
2020/06/12	9	32.90	54	32.54	32.45	-45	63,144	-0.07%
2020/06/11	26	33.13	16	33.54	33.75	10	64,561	0.02%
2020/06/10	32	33.13	7	33.29	33.10	25	65,914	0.04%
2020/06/09	34	34.43	37	34.64	33.90	-3	67,752	0.00%
2020/06/08	35	34.60	24	34.62	33.95	11	68,454	0.02%
2020/06/05	26	35.18	34	35.19	35.00	-8	70,044	-0.01%
2020/06/04	4	35.48	5	35.60	35.00	-1	71,378	0.00%
2020/06/03	25	35.19	11	35.23	35.25	14	72,543	0.02%
2020/06/02	69	37.08	27	36.59	36.10	42	73,155	0.06%
2020/06/01	29	37.56	23	37.54	37.80	6	73,512	0.01%
2020/05/29	51	37.27	12.1	37.13	37.25	38.9	74,101	0.05%
2020/05/28	12	37.21	15	37.24	37.00	-3	74,253	0.00%
2020/05/27	93	38.01	96	38.14	36.90	-3	73,667	0.00%
2020/05/26	52	34.79	48	35.46	36.45	4	71,644	0.01%
2020/05/25	33	33.11	22	32.47	33.15	11	70,485	0.02%
2020/05/22	37	33.99	30	34.18	33.35	7	69,924	0.01%
2020/05/21	39	33.76	48	33.66	33.65	-9	69,183	-0.01%
2020/05/20	31	32.76	2	32.78	32.70	29	68,662	0.04%
2020/05/19	5	33.08	62	33.27	33.50	-57	68,360	-0.08%
2020/05/18	51	33.28	4	33.20	32.30	47	67,883	0.07%
2020/05/15	24	33.21	29	33.69	34.10	-5	67,270	-0.01%
2020/05/14	18	33.47	0	0.00	32.55	18	66,571	0.03%
2020/05/13	49	34.16	18	34.57	33.60	31	66,131	0.05%
2020/05/12	0	0.00	32	34.12	34.50	-32	65,016	-0.05%
2020/05/11	35	33.90	42	34.16	33.25	-7	64,952	-0.01%
2020/05/08	49	33.31	113	33.37	33.20	-64	64,286	-0.10%	大賣/
2020/05/07	23	32.75	68	33.23	33.50	-45	64,040	-0.07%
2020/05/06	52	32.59	153	32.85	32.15	-101	63,725	-0.16%	大賣/鉅額交易
2020/05/05	54	34.14	39	33.50	33.00	15	63,131	0.02%
2020/05/04	29	32.46	46	33.57	34.05	-17	62,617	-0.03%
2020/04/30	100	33.06	185	32.96	33.05	-85	62,094	-0.14%	大賣/
2020/04/29	57	31.63	30	32.07	32.10	27	61,518	0.04%
2020/04/28	150	32.16	119	31.96	31.25	31	60,935	0.05%	大買/大賣/
2020/04/27	75	29.46	107	30.41	31.50	-32	59,408	-0.05%	大賣/
2020/04/24	61	28.54	8	28.46	28.65	53	58,034	0.09%
2020/04/23	34	28.21	73.1	28.34	28.50	-39.1	57,913	-0.07%
2020/04/22	40	28.01	100	27.57	28.35	-60	57,177	-0.10%
2020/04/21	52	27.43	161.2	27.57	27.05	-109.2	56,362	-0.19%	大賣/鉅額交易
2020/04/20	12	27.93	75.3	28.00	27.70	-63.3	55,798	-0.11%
2020/04/17	62	28.39	25	28.54	27.80	37	55,711	0.07%
2020/04/16	40	27.93	18.5	28.27	28.60	21.5	54,579	0.04%
2020/04/15	191	27.81	131	27.90	27.80	60	54,265	0.11%	大買/大賣/
2020/04/14	94	27.62	54	28.20	28.75	40	53,103	0.08%
2020/04/13	45	26.64	42	26.76	26.80	3	52,502	0.01%
2020/04/10	95	26.53	62	26.67	26.40	33	52,164	0.06%
2020/04/09	68	26.20	74	26.03	25.35	-6	51,436	-0.01%
2020/04/08	133	27.73	65	27.02	26.50	68	50,729	0.13%	大買/
2020/04/07	87	28.65	45	28.55	28.35	42	49,950	0.08%
2020/04/06	50	26.53	51	26.59	26.90	-1	50,020	0.00%
2020/04/01	87	24.58	80	24.58	25.15	7	49,877	0.01%
2020/03/31	154	24.79	260	24.60	24.25	-106	48,514	-0.22%	大買/大賣/鉅額交易
2020/03/30	328	22.84	207	23.31	23.60	121	46,687	0.26%	大買/大賣/鉅額交易
2020/03/27	13	22.63	76	22.89	23.10	-63	45,112	-0.14%
2020/03/26	40	20.69	43	20.63	21.00	-3	43,532	-0.01%
2020/03/25	107	19.94	50	20.12	20.20	57	42,629	0.13%	大買/
2020/03/24	75	18.59	37	18.59	18.85	38	41,664	0.09%
2020/03/23	21	17.59	269	16.93	17.75	-248	41,110	-0.60%	大賣/鉅額交易
2020/03/20	253	18.30	55	18.07	18.00	198	40,715	0.49%	大買/鉅額交易
2020/03/19	173	17.80	243	17.87	17.20	-70	39,451	-0.18%	大買/大賣/
2020/03/18	116	19.75	57	19.86	19.10	59	38,401	0.15%	大買/
2020/03/17	33	20.60	74	20.91	20.05	-41	36,538	-0.11%
2020/03/16	113	21.10	95	20.42	19.80	18	34,930	0.05%	大買/
2020/03/13	230	19.79	153	19.33	21.85	77	33,077	0.23%	大買/大賣/
2020/03/12	185	20.84	42	20.95	19.90	143	30,903	0.46%	大買/鉅額交易
2020/03/11	81	21.69	67	22.16	22.10	14	29,944	0.05%
2020/03/10	81	19.89	49	20.06	20.50	32	27,942	0.11%
2020/03/09	32	20.02	22	20.30	18.65	10	26,321	0.04%
2020/03/06	25	19.10	28	19.28	20.10	-3	24,818	-0.01%
2020/03/05	25	18.10	41	18.20	18.50	-16	23,647	-0.07%
2020/03/04	38	17.44	143	17.53	17.75	-105	22,811	-0.46%	大賣/鉅額交易
2020/03/03	22	16.88	31	16.64	17.05	-9	21,797	-0.04%
2020/03/02	1	15.10	1	15.30	15.50	0	21,006	0.00%
2020/02/27	0	0.00	1	15.75	14.80	-1	21,197	0.00%
2020/02/26	1	15.65	6	16.05	15.45	-5	21,767	-0.02%
2020/02/24	5	15.70	2	16.00	15.65	3	23,338	0.01%
2020/02/19	2	15.68	12	15.70	15.70	-10	24,387	-0.04%
2020/02/18	2	15.50	6	15.52	15.70	-4	24,726	-0.02%
2020/02/17	20	15.61	0	0.00	15.55	20	24,570	0.08%
2020/02/14	20	15.73	2	15.80	15.75	18	24,439	0.07%
2020/02/13	10	15.55	10	15.40	15.25	0	24,131	0.00%
2020/02/12	20	15.23	11	15.35	15.50	9	23,954	0.04%
2020/02/11	3	14.65	5	14.64	14.85	-2	23,255	-0.01%
2020/02/10	2	14.10	0	0.00	14.40	2	23,187	0.01%
2020/02/07	1	14.50	15	14.40	14.30	-14	23,024	-0.06%
2020/02/06	8	14.81	6	14.89	14.95	2	22,816	0.01%
2020/02/05	25	14.90	21	15.05	14.40	4	22,607	0.02%
2020/02/04	19	15.00	3	14.90	15.00	16	22,350	0.07%
2020/02/03	0	0.00	5	13.99	14.35	-5	23,078	-0.02%
2020/01/31	3	15.05	0	0.00	15.30	3	22,970	0.01%
2020/01/30	0	0.00	12	16.40	16.20	-12	22,697	-0.05%
2020/01/20	14	18.06	14	17.97	18.00	0	22,672	0.00%
2020/01/17	24	17.86	117	17.57	18.00	-93	22,658	-0.41%	大賣/
2020/01/16	27	18.01	16	17.76	17.70	11	22,405	0.05%
2020/01/14	115	18.20	6	18.12	18.40	109	22,156	0.49%	大買/鉅額交易
2020/01/13	6	18.20	113	18.05	17.85	-107	21,854	-0.49%	大賣/鉅額交易
2020/01/10	26	17.90	14	17.86	17.80	12	21,099	0.06%
2020/01/09	6	17.49	21	17.85	18.30	-15	20,514	-0.07%
2020/01/07	10	17.75	30	17.42	17.05	-20	19,780	-0.10%
2020/01/06	2	17.15	21	17.24	17.40	-19	19,344	-0.10%
2020/01/03	4	17.01	2	16.85	16.85	2	18,782	0.01%
2020/01/02	2	16.80	1	16.85	16.85	1	18,502	0.01%
2019/12/31	0	0.00	2	16.58	16.65	-2	18,242	-0.01%
2019/12/30	120	16.91	3	17.12	16.80	117	18,122	0.65%	大買/鉅額交易
2019/12/27	5	16.62	9	16.51	16.75	-4	17,507	-0.02%
2019/12/26	4	16.10	0	0.00	16.20	4	17,016	0.02%
2019/12/25	1	15.65	3	15.60	15.80	-2	16,928	-0.01%
2019/12/23	2	15.50	0	0.00	15.30	2	17,047	0.01%
2019/12/19	0	0.00	3	15.80	15.80	-3	17,045	-0.02%
2019/12/18	1	16.10	17	15.96	15.75	-16	17,159	-0.09%
2019/12/16	5	16.20	0	0.00	16.25	5	17,244	0.03%
2019/12/13	1	16.00	0	0.00	15.95	1	17,293	0.01%
2019/12/12	10	16.60	13	16.60	16.30	-3	17,347	-0.02%
2019/12/09	8	16.34	1	16.35	16.30	7	18,240	0.04%
2019/12/06	6	16.23	9	16.21	16.35	-3	18,132	-0.02%
2019/12/03	10	15.50	11	15.65	15.70	-1	18,789	-0.01%
2019/12/02	2	15.08	12	14.92	15.50	-10	19,620	-0.05%
2019/11/29	11	15.62	0	0.00	15.50	11	19,782	0.06%
2019/11/28	10	15.60	45	15.64	15.60	-35	20,209	-0.17%
2019/11/27	15	16.08	7	16.00	16.10	8	20,992	0.04%
2019/11/26	4	15.99	2	16.05	16.15	2	21,042	0.01%
2019/11/25	33	16.51	89	16.56	16.25	-56	20,617	-0.27%
2019/11/22	166	16.56	141	16.37	16.15	25	19,834	0.13%	大買/大賣/
2019/11/21	14	16.45	5	15.90	16.55	9	18,704	0.05%
2019/11/20	44	15.81	46	15.79	15.70	-2	17,910	-0.01%
2019/11/19	3	15.53	5	15.52	15.40	-2	17,547	-0.01%
2019/11/18	7	15.13	2	15.15	15.15	5	16,976	0.03%
2019/11/15	104	14.94	4	14.98	14.90	100	16,709	0.60%	大買/
2019/11/14	3	13.97	0	0.00	14.00	3	16,338	0.02%
2019/11/12	170	13.95	1	13.95	14.05	169	16,615	1.02%	大買/鉅額交易
2019/11/11	1	13.80	190	13.71	13.60	-189	16,621	-1.14%	大賣/鉅額交易
2019/11/07	50	14.20	2	14.10	14.15	48	16,592	0.29%
2019/11/04	0	0.00	6	14.69	14.60	-6	16,542	-0.04%
2019/11/01	52	15.00	84	15.05	14.90	-32	16,438	-0.19%
2019/10/31	296	15.65	394	15.56	15.35	-98	16,321	-0.60%	大買/大賣/
2019/10/30	23	15.08	2	15.10	15.00	21	15,333	0.14%
2019/10/29	14	14.96	95	14.75	14.45	-81	15,140	-0.54%
2019/10/28	22	15.02	2	15.00	14.90	20	15,233	0.13%
2019/10/24	2	14.75	0	0.00	14.75	2	15,525	0.01%
2019/10/22	10	14.93	1	14.90	14.55	9	15,876	0.06%
2019/10/21	13	14.80	0	0.00	14.75	13	15,823	0.08%
2019/10/17	5	14.60	0	0.00	14.55	5	15,948	0.03%
2019/10/16	0	0.00	11	14.65	14.40	-11	16,089	-0.07%
2019/10/15	135	14.64	95	14.57	14.70	40	16,377	0.24%	大買/
2019/10/14	355	14.18	145	14.38	14.25	210	16,316	1.29%	大買/大賣/鉅額交易
2019/10/09	5	13.74	1	13.70	13.60	4	16,563	0.02%
2019/10/07	0	0.00	10	13.95	13.90	-10	16,657	-0.06%
2019/10/03	8	14.04	0	0.00	14.10	8	16,608	0.05%
2019/10/02	2	14.00	0	0.00	14.15	2	16,566	0.01%
2019/10/01	37	14.16	30	14.13	14.20	7	16,643	0.04%
2019/09/27	0	0.00	45	13.82	13.80	-45	16,560	-0.27%
2019/09/25	57	14.40	53	14.35	14.35	4	16,418	0.02%
2019/09/24	3	14.58	26	14.68	14.55	-23	16,485	-0.14%
2019/09/23	5	14.95	295	14.84	14.80	-290	16,398	-1.77%	大賣/鉅額交易
2019/09/20	345	14.61	321	14.64	14.70	24	16,339	0.15%	大買/大賣/
2019/09/19	4	14.70	203	14.80	14.50	-199	16,310	-1.22%	大賣/鉅額交易
2019/09/18	0	0.00	80	14.90	14.85	-80	16,202	-0.49%
2019/09/17	60	15.13	468	14.93	15.00	-408	16,088	-2.54%	大賣/鉅額交易
2019/09/16	306	15.30	2	15.28	15.10	304	15,838	1.92%	大買/鉅額交易
2019/09/12	13	15.07	10	15.05	15.05	3	15,112	0.02%
2019/09/11	288	14.93	26	14.79	15.20	262	14,883	1.76%	大買/鉅額交易
2019/09/09	2	14.55	0	0.00	14.55	2	14,145	0.01%
2019/09/06	31	14.51	29	14.36	14.55	2	13,956	0.01%
2019/09/05	15	14.86	89	14.85	14.75	-74	13,659	-0.54%
2019/09/04	259	15.01	98	14.97	15.10	161	13,004	1.24%	大買/鉅額交易
2019/09/03	59	14.39	202	14.35	14.45	-143	12,321	-1.16%	大賣/鉅額交易
2019/09/02	143	14.62	84	14.72	14.80	59	11,884	0.50%	大買/
2019/08/30	149	14.38	223	14.27	14.45	-74	11,134	-0.66%	大買/大賣/
2019/08/29	130	13.41	55	13.48	13.45	75	10,088	0.74%	大買/
2019/08/27	0	0.00	3	13.02	12.85	-3	9,632	-0.03%
2019/08/26	3	12.68	5	12.70	12.75	-2	9,601	-0.02%
2019/08/23	5	13.45	0	0.00	13.15	5	9,533	0.05%
2019/08/22	317	13.43	172	13.33	13.50	145	9,474	1.53%	大買/大賣/鉅額交易
2019/08/20	0	0.00	1	12.90	12.70	-1	9,035	-0.01%
2019/08/19	20	12.85	0	0.00	12.80	20	9,010	0.22%
2019/08/16	20	12.85	4	13.01	12.80	16	8,950	0.18%
2019/08/15	11	12.45	10	12.70	12.90	1	8,846	0.01%
2019/08/14	0	0.00	1	12.55	12.35	-1	8,724	-0.01%
2019/08/13	5	12.20	1	12.35	12.15	4	8,759	0.05%
2019/08/12	21	12.73	0	0.00	12.50	21	8,864	0.24%
2019/08/08	100	12.63	0	0.00	12.70	100	8,897	1.12%
2019/08/06	25	12.00	34	11.98	12.30	-9	8,854	-0.10%
2019/08/02	3	12.85	0	0.00	12.25	3	8,777	0.03%
2019/08/01	31	13.05	0	0.00	13.05	31	8,634	0.36%
2019/07/31	3	13.15	1	13.20	13.45	2	8,513	0.02%
2019/07/30	19	13.80	188	13.68	13.40	-169	8,395	-2.01%	大賣/鉅額交易
2019/07/29	17	13.85	5	14.00	13.85	12	8,132	0.15%
2019/07/25	15	13.70	20	13.59	13.40	-5	7,599	-0.07%
2019/07/24	2	13.10	1	12.90	12.95	1	7,238	0.01%
2019/07/23	7	13.38	1	13.25	13.25	6	7,257	0.08%
2019/07/22	141	13.40	100	13.36	13.60	41	7,202	0.57%	大買/
2019/07/19	100	13.35	4	13.31	13.05	96	7,063	1.36%
2019/07/18	2	13.20	105	13.27	13.05	-103	7,084	-1.45%	大賣/鉅額交易
2019/07/17	52	13.09	103	13.24	13.30	-51	7,012	-0.73%	大賣/
2019/07/16	46	12.66	0	0.00	12.90	46	6,618	0.70%
2019/07/15	10	12.67	25	12.68	12.65	-15	6,514	-0.23%
2019/07/12	18	12.25	0	0.00	12.15	18	6,223	0.29%
2019/07/11	0	0.00	36	12.05	12.20	-36	6,337	-0.57%
2019/07/10	35	12.11	1	12.15	12.05	34	6,394	0.53%
2019/07/09	1	11.85	30	11.80	11.90	-29	6,474	-0.45%
2019/07/08	32	11.95	0	0.00	11.90	32	6,669	0.48%
2019/07/05	23	12.10	0	0.00	12.05	23	6,889	0.33%
2019/07/04	2	11.95	0	0.00	12.00	2	7,009	0.03%
2019/07/03	0	0.00	10	12.00	11.80	-10	7,866	-0.13%
2019/07/02	30	11.95	2	11.95	12.05	28	8,493	0.33%
2019/07/01	1	12.15	0	0.00	11.95	1	8,852	0.01%
2019/06/27	10	11.70	0	0.00	11.75	10	8,918	0.11%
2019/06/25	50	12.14	30	11.80	11.80	20	8,900	0.22%
2019/06/24	40	11.88	20	11.90	12.00	20	8,807	0.23%
2019/06/21	25	11.98	10	11.85	11.85	15	8,900	0.17%
2019/06/20	10	12.00	10	11.95	11.95	0	8,946	0.00%
2019/06/17	0	0.00	6	11.53	11.50	-6	9,669	-0.06%
2019/06/14	10	11.80	10	11.70	11.65	0	9,679	0.00%
2019/06/13	7	11.80	1	11.80	11.75	6	9,785	0.06%
2019/06/12	2	11.75	1	11.60	11.65	1	9,772	0.01%
2019/06/11	22	11.17	20	11.73	11.90	2	9,632	0.02%
2019/06/10	1	10.80	0	0.00	10.85	1	9,393	0.01%
2019/05/17	0	0.00	2	11.83	11.90	-2	10,694	-0.02%
2019/05/10	0	0.00	9	11.90	11.75	-9	11,519	-0.08%
2019/05/08	1	12.60	0	0.00	12.70	1	11,407	0.01%
2019/05/07	35	12.65	2	12.65	12.55	33	11,432	0.29%
2019/04/30	2	12.40	0	0.00	12.50	2	11,828	0.02%
2019/04/29	0	0.00	3	12.50	12.50	-3	11,953	-0.03%
2019/04/24	3	13.23	1	13.25	13.25	2	12,252	0.02%
2019/04/23	0	0.00	5	13.50	13.50	-5	12,744	-0.04%
2019/04/22	1	13.80	0	0.00	13.75	1	12,720	0.01%
2019/04/19	3	13.63	0	0.00	13.65	3	12,811	0.02%
2019/04/18	4	13.88	0	0.00	13.55	4	13,033	0.03%
2019/04/17	11	14.03	0	0.00	13.95	11	13,250	0.08%
2019/04/15	1	14.20	1	14.10	14.00	0	14,559	0.00%
2019/04/12	10	14.32	4	14.13	13.90	6	14,618	0.04%
2019/04/11	10	14.25	1	14.30	14.15	9	14,573	0.06%
2019/04/10	0	0.00	6	14.92	14.60	-6	14,472	-0.04%
2019/04/09	3	15.55	221	15.25	14.80	-218	14,352	-1.52%	大賣/鉅額交易
2019/04/08	2	14.93	21	15.04	15.30	-19	13,921	-0.14%
2019/04/03	11	14.03	8	13.99	13.95	3	13,527	0.02%
2019/04/02	0	0.00	2	13.58	13.30	-2	13,461	-0.01%
2019/04/01	80	13.45	0	0.00	13.40	80	13,529	0.59%
2019/03/29	2	13.20	0	0.00	13.25	2	13,551	0.01%
2019/03/27	1	13.60	27	13.45	13.50	-26	13,798	-0.19%
2019/03/26	1	13.65	5	13.70	13.55	-4	13,781	-0.03%
2019/03/22	3	14.58	3	14.40	14.10	0	13,772	0.00%
2019/03/21	6	14.16	0	0.00	14.15	6	13,846	0.04%
2019/03/20	185	14.35	188	14.45	14.30	-3	13,962	-0.02%	大買/大賣/
2019/03/19	0	0.00	11	13.90	13.80	-11	13,686	-0.08%
2019/03/15	1	13.65	0	0.00	13.75	1	15,426	0.01%
2019/03/14	1	13.50	1	13.55	13.45	0	15,854	0.00%
2019/03/11	1	13.60	0	0.00	13.60	1	17,158	0.01%
2019/03/08	3	13.62	5	13.65	13.60	-2	17,402	-0.01%
2019/03/07	4	13.79	0	0.00	13.70	4	17,504	0.02%
2019/03/06	0	0.00	4	14.05	14.05	-4	17,767	-0.02%
2019/03/04	0	0.00	1	13.90	14.20	-1	17,941	-0.01%
2019/02/27	5	13.84	0	0.00	13.80	5	17,987	0.03%
2019/02/26	0	0.00	1	14.25	14.00	-1	18,108	-0.01%
2019/02/25	1	13.90	0	0.00	14.10	1	18,196	0.01%
2019/02/22	1	13.95	0	0.00	14.05	1	18,265	0.01%
2019/02/21	1	14.00	0	0.00	14.00	1	18,374	0.01%
2019/02/20	12	14.35	2	14.38	14.20	10	18,544	0.05%
2019/02/19	21	14.58	22	14.43	14.40	-1	18,906	-0.01%
2019/02/18	4	14.31	5	14.30	14.10	-1	19,488	-0.01%
2019/02/15	31	14.37	12	14.29	14.10	19	19,524	0.10%
2019/02/14	18	14.01	12	14.31	14.10	6	19,259	0.03%
2019/02/13	10	13.75	0	0.00	13.65	10	18,769	0.05%
2019/02/12	5	13.92	10	13.73	13.90	-5	18,572	-0.03%
2019/02/11	0	0.00	5	13.30	13.40	-5	18,485	-0.03%
2019/01/29	5	13.25	0	0.00	13.25	5	18,576	0.03%
2019/01/23	0	0.00	5	13.30	13.35	-5	18,954	-0.03%
2019/01/22	7	13.39	8	13.20	13.10	-1	19,032	-0.01%
2019/01/17	10	13.75	0	0.00	13.75	10	18,514	0.05%
2019/01/16	6	13.66	4	13.91	13.90	2	18,396	0.01%
2019/01/15	10	13.82	11	14.15	13.65	-1	18,118	-0.01%
2019/01/11	1	13.55	0	0.00	13.35	1	17,517	0.01%
2019/01/09	2	14.15	1	14.30	14.00	1	17,156	0.01%
2019/01/08	15	14.53	60	14.31	14.55	-45	16,910	-0.27%
2019/01/07	15	13.84	16	14.12	14.40	-1	16,250	-0.01%
2019/01/04	1	13.10	0	0.00	13.10	1	15,488	0.01%
2019/01/03	0	0.00	20	13.43	13.45	-20	15,492	-0.13%
2019/01/02	6	13.23	0	0.00	13.15	6	15,392	0.04%
2018/12/28	0	0.00	24	13.10	13.10	-24	15,350	-0.16%
2018/12/27	34	13.56	3	13.35	13.05	31	15,497	0.20%
2018/12/26	22	13.51	20	13.15	13.25	2	15,310	0.01%
2018/12/25	0	0.00	9	13.36	13.50	-9	15,415	-0.06%
2018/12/24	1	13.35	0	0.00	13.15	1	15,171	0.01%
2018/12/22	4	13.14	1	12.95	13.25	3	15,044	0.02%
2018/12/21	20	13.13	6	12.36	13.20	14	14,973	0.09%
2018/12/20	6	12.49	0	0.00	12.60	6	14,911	0.04%
2018/12/19	0	0.00	4	12.40	12.30	-4	14,834	-0.03%
2018/12/17	6	12.70	0	0.00	12.30	6	15,113	0.04%
2018/12/12	0	0.00	13	13.08	12.90	-13	15,294	-0.09%
2018/12/11	2	12.95	2	13.40	12.90	0	15,285	0.00%
2018/12/10	28	13.68	26	13.94	13.60	2	15,357	0.01%
2018/12/07	32	13.17	33	13.49	13.75	-1	14,342	-0.01%
2018/12/06	33	14.06	37	14.22	12.50	-4	14,332	-0.03%
2018/12/05	0	0.00	1	13.25	13.75	-1	14,145	-0.01%
2018/12/04	44	13.22	4	13.18	13.20	40	14,467	0.28%
2018/12/03	1	13.00	4	12.84	12.85	-3	14,798	-0.02%
2018/11/29	2	12.50	5	12.45	12.10	-3	16,645	-0.02%
2018/11/28	8	12.83	6	12.81	12.80	2	16,412	0.01%
2018/11/27	1	12.80	2	12.75	12.90	-1	16,444	-0.01%
2018/11/26	3	12.60	0	0.00	12.55	3	16,484	0.02%
2018/11/23	2	12.53	5	12.46	12.40	-3	16,524	-0.02%
2018/11/22	8	12.44	3	12.35	12.30	5	16,605	0.03%
2018/11/21	2	12.95	0	0.00	13.10	2	16,482	0.01%
2018/11/20	1	12.80	8	12.83	12.95	-7	16,511	-0.04%
2018/11/19	5	12.90	4	13.06	13.15	1	16,536	0.01%
2018/11/16	32	13.08	6	13.38	13.00	26	16,487	0.16%
2018/11/15	62	12.48	61	12.51	12.50	1	16,133	0.01%
2018/11/02	0	0.00	30	10.65	10.30	-30	20,935	-0.14%
2018/11/01	4	10.75	1	10.30	10.65	3	20,773	0.01%
2018/10/31	20	10.05	0	0.00	10.20	20	20,560	0.10%
2018/10/30	10	9.87	4	9.62	9.86	6	20,460	0.03%
2018/10/24	0	0.00	1	9.96	10.05	-1	20,069	0.00%
2018/10/19	11	10.05	0	0.00	10.00	11	19,919	0.06%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	1	10.30	10	10.60	10.35	-9	19,788	-0.05%
2018/10/16	12	10.70	1	10.60	10.45	11	19,689	0.06%
2018/10/15	30	10.43	3	10.55	10.30	27	19,541	0.14%
2018/10/12	1	10.20	1	10.15	10.40	0	19,446	0.00%
2018/10/11	3	10.00	4	9.79	9.77	-1	19,307	-0.01%
2018/10/08	22	11.11	32	11.04	11.15	-10	19,037	-0.05%
2018/10/05	8	11.19	55	10.89	11.05	-47	18,940	-0.25%
2018/10/04	1	11.75	7	11.64	11.50	-6	18,673	-0.03%
2018/10/03	6	11.77	5	11.95	11.45	1	18,707	0.01%
2018/10/02	3	12.33	0	0.00	12.20	3	18,322	0.02%
2018/10/01	3	12.40	5	12.47	12.50	-2	18,207	-0.01%
2018/09/28	3	12.30	0	0.00	12.30	3	18,148	0.02%
2018/09/27	0	0.00	1	12.50	12.30	-1	18,060	-0.01%
2018/09/26	1	12.30	1	12.50	12.30	0	17,822	0.00%
2018/09/25	4	12.35	4	12.25	12.55	0	17,762	0.00%
2018/09/21	164	12.60	162	12.65	12.45	2	17,549	0.01%	大買/大賣/
2018/09/20	2	12.60	14	12.36	12.25	-12	17,320	-0.07%
2018/09/19	21	13.53	61	13.42	13.05	-40	16,795	-0.24%
2018/09/18	1	13.65	101	13.39	13.30	-100	16,584	-0.60%	大賣/
2018/09/17	8	13.60	1	13.45	13.50	7	16,401	0.04%
2018/09/14	18	13.88	4	13.78	14.00	14	16,153	0.09%
2018/09/13	9	13.10	9	12.94	13.20	0	15,673	0.00%
2018/09/12	14	13.50	2	13.80	13.20	12	15,263	0.08%
2018/09/11	16	13.29	13	13.38	13.90	3	14,759	0.02%
2018/09/10	7	13.83	40	13.66	13.05	-33	14,108	-0.23%
2018/09/07	11	14.61	11	14.80	14.45	0	13,489	0.00%
2018/09/06	14	14.89	18	14.96	14.70	-4	12,912	-0.03%
2018/09/05	197	15.60	112	15.68	15.10	85	12,083	0.70%	大買/大賣/
2018/09/04	202	15.77	238	15.97	16.05	-36	10,813	-0.33%	大買/大賣/
2018/09/03	160	15.89	101	16.21	15.65	59	10,756	0.55%	大買/大賣/
2018/08/30	104	16.15	99	16.14	16.00	5	10,548	0.05%	大買/
2018/08/29	126	15.99	206	16.01	16.10	-80	10,415	-0.77%	大買/大賣/
2018/08/28	63	15.21	34	15.23	15.20	29	10,336	0.28%
2018/08/27	176	14.87	154	15.03	15.10	22	10,217	0.22%	大買/大賣/
2018/08/24	105	15.44	101	15.32	15.05	4	10,035	0.04%	大買/大賣/
2018/08/23	135	15.57	204	15.83	16.00	-69	9,818	-0.70%	大買/大賣/
2018/08/22	75	14.90	1	15.00	15.05	74	9,524	0.78%
2018/08/21	155	15.02	182	15.22	15.30	-27	9,321	-0.29%	大買/大賣/
2018/08/20	100	14.18	107	14.22	14.20	-7	7,900	-0.09%	大賣/
2018/08/17	199	13.95	60	13.98	14.30	139	6,493	2.14%	大買/鉅額交易
2018/08/16	6	12.75	1	12.25	13.00	5	5,438	0.09%
2018/08/15	55	12.05	101	11.93	12.20	-46	4,606	-1.00%	大賣/
2018/08/14	13	11.08	6	10.95	11.25	7	3,657	0.19%
2018/08/10	0	0.00	6	10.51	10.45	-6	3,020	-0.20%
2018/08/09	0	0.00	1	10.15	10.10	-1	2,813	-0.04%
2018/08/01	0	0.00	2	9.83	9.81	-2	2,785	-0.07%
2018/07/11	20	9.73	20	9.60	9.54	0	2,865	0.00%
2018/06/14	2	10.35	0	0.00	10.40	2	2,573	0.08%
2018/06/13	0	0.00	4	10.45	10.25	-4	2,509	-0.16%
2018/06/12	0	0.00	1	10.75	10.60	-1	2,438	-0.04%
2018/06/11	0	0.00	2	10.40	10.40	-2	2,359	-0.08%
2018/06/08	0	0.00	4	10.25	10.10	-4	2,261	-0.18%
2018/06/07	0	0.00	10	9.92	9.91	-10	2,190	-0.46%
2018/06/06	4	9.89	2	9.90	9.90	2	2,158	0.09%
2018/06/05	12	9.75	0	0.00	9.71	12	2,141	0.56%
2018/06/01	0	0.00	1	9.34	9.40	-1	1,942	-0.05%
2018/05/25	0	0.00	1	9.26	9.15	-1	1,854	-0.05%
2018/05/24	0	0.00	1	9.22	9.18	-1	1,863	-0.05%
2018/05/21	0	0.00	1	9.24	9.18	-1	1,896	-0.05%
2018/05/17	0	0.00	2	9.12	9.13	-2	1,923	-0.10%
2018/05/15	10	9.45	10	9.29	9.21	0	1,960	0.00%
2018/05/11	0	0.00	2	9.48	9.50	-2	2,035	-0.10%
2018/05/08	0	0.00	1	9.56	9.50	-1	2,023	-0.05%
2018/05/07	0	0.00	2	9.40	9.41	-2	1,984	-0.10%
2018/05/04	0	0.00	2	9.38	9.38	-2	1,981	-0.10%
2018/05/02	10	9.60	10	9.40	9.40	0	2,022	0.00%
2018/04/18	0	0.00	2	9.84	9.83	-2	2,257	-0.09%
2018/04/16	1	9.91	0	0.00	9.92	1	2,411	0.04%
2018/04/13	3	10.25	5	10.25	10.10	-2	2,454	-0.08%
2018/04/12	2	10.03	30	10.10	10.00	-28	2,602	-1.08%
2018/04/10	0	0.00	2	9.67	9.60	-2	2,582	-0.08%
2018/04/03	2	9.75	0	0.00	9.70	2	2,664	0.08%
2018/03/23	0	0.00	1	9.40	9.40	-1	3,587	-0.03%
2018/03/13	20	9.92	22	9.86	9.85	-2	3,952	-0.05%
2018/03/12	1	9.69	0	0.00	9.60	1	3,905	0.03%
2018/03/08	0	0.00	0.1	9.50	9.53	-0.1	4,076	0.00%
2018/03/07	0	0.00	20	9.45	9.48	-20	4,227	-0.47%
2018/02/27	0	0.00	2	9.73	9.58	-2	4,687	-0.04%
2018/02/26	0	0.00	2	9.51	9.50	-2	4,776	-0.04%
2018/02/23	2	9.45	0	0.00	9.40	2	4,775	0.04%
2018/02/21	3	9.30	0	0.00	9.32	3	4,866	0.06%
2018/02/08	0	0.00	2	9.06	9.02	-2	5,019	-0.04%
2018/02/07	3	9.34	0	0.00	9.20	3	5,073	0.06%
2018/02/06	2	9.53	0	0.00	9.05	2	5,226	0.04%
2018/02/05	1	9.99	0	0.00	10.00	1	5,214	0.02%
2018/01/30	5	10.35	0	0.00	10.40	5	5,591	0.09%
2018/01/22	2	10.30	0	0.00	10.20	2	6,673	0.03%
2018/01/18	1	10.45	0	0.00	10.35	1	6,762	0.01%
2018/01/16	3	10.53	0	0.00	10.55	3	6,963	0.04%
2018/01/12	3	10.53	0	0.00	10.40	3	6,802	0.04%
2018/01/10	0	0.00	5	10.75	10.45	-5	6,692	-0.07%
2018/01/09	5	10.90	0	0.00	10.75	5	6,613	0.08%
2018/01/08	0	0.00	6	10.98	10.90	-6	6,553	-0.09%
2018/01/05	17	10.70	0	0.00	10.75	17	6,339	0.27%
2018/01/04	6	10.67	0	0.00	10.65	6	6,308	0.10%
2018/01/03	4	10.61	0	0.00	10.60	4	6,260	0.06%
2018/01/02	10	10.65	0	0.00	10.75	10	6,219	0.16%