雷虎 (8033)-台新-台中券商分點個股進出

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

雷虎

(8033)

可現股當沖

股價
54.6
漲跌
▲0.4
漲幅
+0.74%
成交量
397張
產業
上市其他類股
250人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雷虎 (8033)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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	1	54.60	0	0.00	54.60	1	1,356	0.07%
2024/11/21	2	54.35	0	0.00	54.20	2	1,407	0.14%
2024/11/20	5	54.52	3	54.60	54.20	2	1,524	0.13%
2024/11/19	6	54.78	6	54.93	55.00	0	1,543	0.00%
2024/11/18	0	0.00	3	54.70	54.60	-3	1,554	-0.19%
2024/11/15	0	0.00	1	55.30	55.30	-1	1,564	-0.06%
2024/11/14	2	56.60	0.1	56.30	55.30	1.9	1,581	0.12%
2024/11/13	6.1	56.93	4	57.05	56.60	2.1	1,584	0.13%
2024/11/12	7	57.84	1	57.50	57.30	6	1,613	0.37%
2024/11/11	1	58.60	4	59.05	59.20	-3	1,658	-0.18%
2024/11/08	5	58.66	12.5	58.90	58.00	-7.5	1,667	-0.45%
2024/11/07	26	62.04	40.1	61.62	60.10	-14.1	1,661	-0.85%
2024/11/06	6.6	58.56	20	59.67	59.60	-13.4	1,588	-0.84%
2024/11/05	3	56.40	2	56.40	56.10	1	1,572	0.06%
2024/11/04	2	56.40	3	56.03	55.90	-1	1,623	-0.06%
2024/11/01	2	55.55	0	0.00	55.90	2	1,731	0.12%
2024/10/29	3	56.83	2	56.30	56.20	1	1,802	0.06%
2024/10/28	3	58.07	3	57.30	56.90	0	1,809	0.00%
2024/10/25	4	57.08	1	57.10	57.90	3	1,850	0.16%
2024/10/24	5	58.00	3	58.10	57.40	2	1,875	0.11%
2024/10/23	11.3	58.47	0	0.00	58.70	11.3	1,897	0.60%
2024/10/22	32	59.21	2	58.90	58.40	30	1,993	1.51%
2024/10/21	2.1	57.40	6	57.33	57.50	-4	1,998	-0.20%
2024/10/18	3.1	57.52	8	57.75	57.20	-4.9	2,015	-0.24%
2024/10/17	10	58.42	4	58.28	58.20	6	2,136	0.28%
2024/10/16	2	58.45	2	58.50	58.20	0	2,190	0.00%
2024/10/15	18	58.74	5	58.60	58.40	13	2,195	0.59%
2024/10/14	76	61.12	56.3	61.85	59.50	19.8	2,190	0.90%
2024/10/11	8	58.66	1	59.30	58.00	7	2,129	0.33%
2024/10/09	8	60.15	21	60.91	60.30	-13	2,125	-0.61%
2024/10/08	2	59.90	12	59.60	59.60	-10	2,110	-0.47%
2024/10/07	0	0.00	5	58.88	59.40	-5	2,118	-0.24%
2024/10/04	20	58.93	8	59.54	58.40	12	2,183	0.55%
2024/10/01	8	59.14	13	59.20	59.30	-5	2,194	-0.23%
2024/09/30	3	59.77	4.1	59.70	60.00	-1.1	2,198	-0.05%
2024/09/27	19	60.06	2	59.60	59.60	17	2,185	0.78%
2024/09/26	27	60.45	0	0.00	59.90	27	2,196	1.23%
2024/09/25	23	60.40	3.1	60.34	60.90	19.9	2,218	0.90%
2024/09/24	26	61.76	64	62.25	61.00	-38	2,211	-1.72%
2024/09/23	20	60.02	44	60.66	60.10	-24	2,143	-1.12%
2024/09/20	2	57.30	1	57.40	56.50	1	2,052	0.05%
2024/09/19	0	0.00	5	57.50	57.30	-5	2,078	-0.24%
2024/09/18	9.8	57.34	13	57.86	56.60	-3.3	2,114	-0.15%
2024/09/16	12	56.20	2	55.90	55.70	10	2,110	0.47%
2024/09/13	3	54.53	6	54.73	54.80	-3	2,156	-0.14%
2024/09/12	1	54.30	6.1	54.14	54.10	-5.1	2,169	-0.24%
2024/09/11	3	53.60	0	0.00	53.20	3	2,184	0.14%
2024/09/10	4	54.65	0	54.70	53.60	4	2,197	0.18%
2024/09/09	4	54.45	0	0.00	55.00	4	2,208	0.18%
2024/09/06	4	55.43	10	55.59	55.30	-6	2,219	-0.27%
2024/09/05	3	56.30	2	55.60	55.30	1	2,280	0.04%
2024/09/04	3	55.53	4	55.83	55.80	-1	2,332	-0.04%
2024/09/03	25.1	57.81	1	58.00	57.60	24.1	2,395	1.00%
2024/09/02	2.1	59.10	1	59.30	58.80	1.1	2,397	0.05%
2024/08/30	15	59.81	6	59.53	59.20	9	2,404	0.37%
2024/08/29	11	59.92	3.4	59.92	59.70	7.7	2,401	0.32%
2024/08/28	7	60.24	2.3	60.50	60.20	4.7	2,400	0.20%
2024/08/27	15	60.22	4	60.20	60.50	11	2,400	0.46%
2024/08/26	30	60.24	32.3	60.77	60.30	-2.3	2,398	-0.10%
2024/08/23	13	59.26	32	58.90	59.50	-19	2,392	-0.79%
2024/08/22	43.1	60.99	28	61.01	60.80	15.1	2,359	0.64%
2024/08/21	16.1	66.17	8	66.75	65.00	8.1	2,273	0.35%
2024/08/20	9	66.46	3.5	66.31	66.20	5.6	2,320	0.24%
2024/08/19	1.1	66.33	0.3	66.40	66.70	0.8	2,566	0.03%
2024/08/16	9	66.82	8	66.78	66.40	1	2,609	0.04%
2024/08/15	0	0.00	1.2	66.72	66.90	-1.2	2,703	-0.04%
2024/08/14	10	67.07	10	66.62	66.20	0	2,874	0.00%
2024/08/13	10	66.86	25	66.30	67.50	-15	3,027	-0.50%
2024/08/12	7	64.99	23	64.80	65.30	-16	3,051	-0.52%
2024/08/09	21	63.93	20	63.36	63.00	1	3,152	0.03%
2024/08/07	11	64.40	27	63.69	64.50	-16	3,334	-0.48%
2024/08/06	29.4	59.80	1	61.00	60.80	28.4	3,332	0.85%
2024/08/05	53.1	61.99	51.1	63.28	60.30	2	3,328	0.06%
2024/08/02	30.1	67.36	2	67.50	66.60	28.1	3,242	0.87%
2024/08/01	20	68.81	39.1	69.21	69.00	-19.1	3,293	-0.58%
2024/07/31	8.3	65.61	1	66.30	65.60	7.3	3,317	0.22%
2024/07/30	16.1	64.74	16.2	64.04	65.30	-0.1	3,354	0.00%
2024/07/29	23	67.89	8.1	67.58	66.90	14.9	3,338	0.45%
2024/07/26	61.1	69.86	2	69.95	69.30	59.1	3,333	1.77%
2024/07/23	73	71.46	72.3	70.00	71.00	0.7	3,355	0.02%
2024/07/22	16.1	67.92	8	68.18	67.50	8.1	3,303	0.25%
2024/07/19	32	68.56	9.3	68.37	68.00	22.7	3,325	0.68%
2024/07/18	79.7	70.98	67.5	71.42	69.50	12.3	3,357	0.36%
2024/07/17	30.5	69.09	31.2	69.74	68.30	-0.7	3,282	-0.02%
2024/07/16	13	67.54	3	67.80	67.50	10	3,345	0.30%
2024/07/15	5	67.42	6	67.32	67.00	-1	3,472	-0.03%
2024/07/12	9.5	68.12	1	68.50	68.00	8.5	3,606	0.24%
2024/07/11	9	68.89	13	69.27	68.50	-4	3,714	-0.11%
2024/07/10	8	68.53	8	68.74	68.80	0	3,960	0.00%
2024/07/09	18.4	68.22	10	68.15	68.00	8.4	4,246	0.20%
2024/07/08	7.2	69.60	37	70.98	68.60	-29.8	4,321	-0.69%
2024/07/05	15	68.33	44	68.64	68.60	-29	4,396	-0.66%
2024/07/04	10	69.04	14	68.74	68.60	-4	4,625	-0.09%
2024/07/03	2	68.70	1.5	68.60	68.60	0.5	4,838	0.01%
2024/07/02	22	69.34	3.4	69.14	68.40	18.6	4,931	0.38%
2024/07/01	3.3	69.67	7	69.66	69.50	-3.8	5,013	-0.07%
2024/06/28	4.1	72.19	13	72.29	71.60	-8.9	5,175	-0.17%
2024/06/27	12.5	71.78	26	71.53	71.80	-13.5	5,397	-0.25%
2024/06/26	11.2	69.86	26	70.06	69.90	-14.8	5,452	-0.27%
2024/06/25	32.3	69.34	25.1	70.08	70.20	7.2	5,680	0.13%
2024/06/24	19.2	70.02	39.9	69.90	69.20	-20.8	5,842	-0.36%
2024/06/21	34.1	68.48	12	68.39	67.80	22.1	5,882	0.38%
2024/06/20	21.4	70.06	46	71.19	69.80	-24.6	6,004	-0.41%
2024/06/19	25.6	67.48	7	67.43	67.00	18.6	6,039	0.31%
2024/06/18	9.1	68.32	2	68.20	67.60	7.1	6,028	0.12%
2024/06/17	4.1	68.49	9	68.31	68.80	-4.9	6,008	-0.08%
2024/06/14	50.2	67.98	8	67.60	67.50	42.2	5,993	0.70%
2024/06/13	5.1	67.40	5	67.64	68.00	0.1	5,971	0.00%
2024/06/12	13.4	67.33	29	67.62	68.00	-15.7	5,948	-0.26%
2024/06/11	26.9	71.35	11	69.73	69.00	15.9	5,885	0.27%
2024/06/07	54	73.43	0	0.00	72.60	54	5,839	0.92%
2024/06/06	14.6	76.33	5.8	76.34	76.30	8.8	5,761	0.15%
2024/06/05	21	75.01	3	74.80	76.00	18	5,753	0.31%
2024/06/04	1	74.30	23.2	74.39	74.10	-22.2	5,757	-0.38%
2024/06/03	23	73.79	23.1	73.88	73.80	-0.1	5,760	0.00%
2024/05/31	10	73.50	2	73.60	73.50	8	5,760	0.14%
2024/05/30	23.3	73.37	5	74.26	73.50	18.3	5,764	0.32%
2024/05/29	5.1	74.30	6	73.75	73.70	-0.9	5,761	-0.02%
2024/05/28	27.5	75.06	3.2	74.98	74.70	24.3	5,747	0.42%
2024/05/27	4	75.38	4	74.85	75.30	0	5,744	0.00%
2024/05/24	30.3	75.64	2.3	75.98	75.50	28	5,733	0.49%
2024/05/23	37.4	79.14	84.3	78.65	79.70	-47	5,672	-0.83%
2024/05/22	11.2	73.83	15.1	73.71	73.40	-3.9	5,427	-0.07%
2024/05/21	49.3	74.56	49.5	75.65	74.00	-0.2	5,377	0.00%
2024/05/20	61.1	78.49	14.7	79.76	77.60	46.4	5,266	0.88%
2024/05/17	5	80.58	36.1	81.07	81.50	-31.1	5,095	-0.61%
2024/05/16	26.2	78.38	6	77.70	77.40	20.2	4,912	0.41%
2024/05/15	41.3	79.24	17.2	78.60	79.40	24.1	4,852	0.50%
2024/05/14	10.1	77.72	90.1	78.95	80.00	-80	4,738	-1.69%
2024/05/13	9.3	75.01	12.3	74.32	73.80	-3	4,571	-0.07%
2024/05/10	3.3	75.97	5.4	75.27	76.80	-2.1	4,531	-0.05%
2024/05/09	14.9	76.01	6.3	76.15	75.80	8.6	4,498	0.19%
2024/05/08	9.5	74.37	6.3	74.30	73.70	3.2	4,459	0.07%
2024/05/07	23.2	77.30	15.3	75.68	74.50	7.9	4,435	0.18%
2024/05/06	15.1	74.22	43.9	75.42	75.60	-28.8	4,364	-0.66%
2024/05/03	13.9	72.10	14	71.79	71.40	-0.1	4,300	0.00%
2024/05/02	22.8	72.76	18.4	72.89	73.00	4.4	4,260	0.10%
2024/04/30	15.1	73.46	4	73.78	73.20	11.1	4,234	0.26%
2024/04/29	10.1	74.25	9.3	73.94	73.80	0.8	4,207	0.02%
2024/04/26	34.1	75.73	4	75.98	75.40	30.1	4,160	0.72%
2024/04/25	6	76.13	25.3	76.76	76.50	-19.3	4,116	-0.47%
2024/04/24	1	74.62	3	75.93	75.90	-2	4,078	-0.05%
2024/04/23	11.2	74.22	18.1	74.32	74.30	-6.9	4,039	-0.17%
2024/04/22	76.4	76.29	25.1	75.56	73.30	51.3	4,000	1.28%
2024/04/19	64.2	79.19	27	80.45	79.40	37.2	3,947	0.94%
2024/04/18	17.6	81.52	31.8	81.64	80.60	-14.2	3,855	-0.37%
2024/04/17	31	79.51	25.2	79.24	79.30	5.8	3,724	0.16%
2024/04/16	45.7	79.29	79.3	78.97	81.40	-33.6	3,651	-0.92%
2024/04/15	37.5	81.20	84.4	81.24	83.40	-46.9	3,394	-1.38%
2024/04/12	17.1	74.76	23	74.42	75.90	-5.9	3,113	-0.19%
2024/04/11	37.5	74.86	16.8	74.63	73.60	20.7	3,046	0.68%
2024/04/10	60.5	78.25	45.1	78.91	77.20	15.4	2,906	0.53%
2024/04/09	33.2	72.96	40.2	74.24	77.00	-7	2,664	-0.26%
2024/04/08	14.5	71.32	14.2	71.11	70.00	0.3	2,440	0.01%
2024/04/03	10	72.19	15.1	71.61	73.00	-5.1	2,337	-0.22%
2024/04/02	23.1	71.44	20.6	71.37	73.00	2.4	2,240	0.11%
2024/04/01	23.7	68.98	79.1	70.76	71.60	-55.5	2,058	-2.69%
2024/03/29	9.5	65.61	6.2	65.43	65.10	3.3	1,832	0.18%
2024/03/28	46.7	68.04	17.1	68.03	68.30	29.6	1,727	1.71%
2024/03/27	38.6	62.63	18.5	63.15	64.20	20.1	1,492	1.35%
2024/03/26	7	58.40	7.1	58.18	58.40	-0.1	1,306	-0.01%
2024/03/25	39	59.36	19.5	58.77	60.10	19.5	1,219	1.60%
2024/03/22	17	54.88	4	54.38	56.10	13	1,066	1.22%
2024/03/21	0	51.50	1	51.20	51.00	-1	976	-0.10%
2024/03/20	0.1	51.40	0	0.00	51.10	0.1	979	0.01%
2024/03/19	0	0.00	1	51.80	51.90	-1	983	-0.10%
2024/03/18	2	51.00	1	51.00	51.20	1	989	0.10%
2024/03/15	0.2	50.94	0	0.00	50.80	0.2	1,007	0.01%
2024/03/14	0	51.00	0.8	50.90	50.80	-0.8	1,010	-0.08%
2024/03/13	2	50.80	2	51.05	50.90	0	1,014	0.00%
2024/03/12	0	52.20	0	0.00	52.00	0	1,019	0.00%
2024/03/11	0	0.00	2	52.80	52.50	-2	1,019	-0.20%
2024/03/08	1.1	51.11	2	50.50	50.60	-0.9	1,023	-0.09%
2024/03/06	1	52.60	1	52.50	52.50	0	1,028	0.00%
2024/03/05	0.5	53.70	4	53.38	53.20	-3.5	1,025	-0.34%
2024/03/04	4	52.90	0	0.00	52.90	4	1,018	0.39%
2024/03/01	3.1	53.52	0	0.00	53.50	3.1	1,020	0.30%
2024/02/29	2	53.65	1	54.10	54.10	1	1,060	0.10%
2024/02/27	3	53.83	0	0.00	53.60	3	1,119	0.27%
2024/02/26	1.1	52.04	3	52.33	53.10	-1.9	1,100	-0.18%
2024/02/23	0	52.40	0	0.00	51.60	0	1,094	0.00%
2024/02/22	1	52.30	2	52.55	52.40	-1	1,087	-0.09%
2024/02/21	0	0.00	1	52.70	52.60	-1	1,098	-0.09%
2024/02/20	1	52.70	1	52.70	52.70	0	1,099	0.00%
2024/02/19	1	53.60	1	53.70	53.60	0	1,096	0.00%
2024/02/16	2	53.90	5	53.20	54.10	-3	1,097	-0.27%
2024/02/15	0	0.00	3	53.00	53.00	-3	1,084	-0.28%
2024/02/05	4	52.75	4	52.50	52.80	0	1,082	0.00%
2024/02/02	1	52.50	0.5	52.50	51.90	0.5	1,089	0.05%
2024/02/01	1	51.31	1.5	51.60	51.80	-0.4	1,092	-0.04%
2024/01/31	1	51.70	3	51.60	51.30	-2	1,093	-0.18%
2024/01/30	0	52.30	1	52.20	52.10	-1	1,089	-0.09%
2024/01/29	3.5	52.77	0	0.00	52.40	3.5	1,094	0.32%
2024/01/26	2.5	52.41	1	52.10	52.10	1.5	1,100	0.14%
2024/01/25	1.3	53.85	2	53.40	53.20	-0.7	1,093	-0.06%
2024/01/24	2.1	54.01	0	0.00	53.80	2.1	1,102	0.19%
2024/01/23	2	54.20	1	54.30	54.10	1	1,103	0.09%
2024/01/22	0	0.00	2.1	54.01	54.10	-2.1	1,105	-0.19%
2024/01/19	0	0.00	1.1	53.92	54.00	-1.1	1,104	-0.10%
2024/01/18	3	53.90	1.1	53.91	53.80	2	1,111	0.18%
2024/01/17	2	54.70	8	55.20	54.30	-6	1,110	-0.54%
2024/01/16	5	56.02	6.3	55.80	55.60	-1.3	1,103	-0.12%
2024/01/15	18.2	58.49	19.4	58.39	57.20	-1.2	1,090	-0.11%
2024/01/12	9.1	56.75	15	56.99	57.50	-5.9	1,031	-0.57%
2024/01/11	11.1	55.65	1.4	55.29	55.60	9.7	993	0.98%
2024/01/10	7	57.56	6.2	58.02	57.00	0.9	989	0.09%
2024/01/09	2	55.60	2	55.40	55.20	0	965	0.00%
2024/01/08	2.2	56.45	8.3	56.42	56.10	-6.1	975	-0.62%
2024/01/05	1.3	56.37	19	57.24	57.30	-17.7	976	-1.82%
2024/01/04	1	55.50	1	55.60	55.40	0	978	0.00%
2024/01/03	1.1	55.64	1	55.60	55.50	0.1	1,040	0.01%
2024/01/02	1	56.10	3	56.20	56.00	-2	1,038	-0.19%
2023/12/29	1	56.30	3.1	56.47	56.40	-2.1	1,040	-0.20%
2023/12/28	3	56.27	1	56.50	56.10	2	1,040	0.19%
2023/12/27	1	57.00	10	56.15	56.20	-9	1,039	-0.87%
2023/12/26	2.1	57.59	1	57.40	57.00	1.1	1,027	0.10%
2023/12/25	5	57.24	23	56.30	57.20	-18	1,008	-1.78%
2023/12/22	19.1	55.77	0.4	55.95	55.90	18.7	1,001	1.86%
2023/12/21	8	57.70	1	58.20	56.50	7	998	0.70%
2023/12/20	2.3	55.83	0	0.00	55.90	2.3	1,001	0.23%
2023/12/18	1	56.90	1	57.10	57.00	0	1,036	0.00%
2023/12/15	0	0.00	7	57.30	57.30	-7	1,048	-0.67%
2023/12/14	40.1	57.00	0	0.00	56.80	40.1	1,074	3.73%
2023/12/13	0.1	56.50	5	56.60	56.50	-5	1,097	-0.45%
2023/12/12	1.1	58.02	2	57.15	57.00	-0.9	1,162	-0.08%
2023/12/11	0	0.00	2	56.30	56.30	-2	1,176	-0.17%
2023/12/08	0	0.00	4	57.50	57.20	-4	1,206	-0.33%
2023/12/07	6	58.05	0.1	57.39	57.50	5.9	1,268	0.46%
2023/12/06	0	0.00	11	56.80	56.60	-11	1,380	-0.80%
2023/12/05	7.1	57.79	1	57.10	56.50	6.1	1,467	0.41%
2023/12/04	8.5	57.13	7	57.16	57.80	1.5	1,467	0.10%
2023/11/29	0.1	56.80	0	0.00	56.40	0.1	1,489	0.00%
2023/11/28	6.3	56.34	9	56.37	56.50	-2.8	1,512	-0.18%
2023/11/27	6.1	58.59	3.2	58.44	57.00	2.9	1,559	0.18%
2023/11/24	9.3	58.25	15	58.53	58.80	-5.7	1,566	-0.36%
2023/11/22	1.2	54.60	0	0.00	54.50	1.2	1,747	0.07%
2023/11/21	0.2	55.70	25	55.46	55.30	-24.8	1,887	-1.31%
2023/11/20	4.1	55.80	4	56.18	55.90	0.1	2,014	0.00%
2023/11/17	14.1	54.29	1	54.50	54.50	13.1	2,068	0.63%
2023/11/16	0	0.00	1	54.20	54.40	-1	2,079	-0.05%
2023/11/15	4.2	54.21	0	0.00	53.80	4.2	2,082	0.20%
2023/11/14	0	0.00	0	54.10	53.60	0	2,092	0.00%
2023/11/13	1	53.81	1.2	54.12	53.30	-0.2	2,104	-0.01%
2023/11/10	15.3	53.67	3	53.80	53.70	12.3	2,121	0.58%
2023/11/09	1.4	55.36	0	0.00	55.20	1.4	2,123	0.07%
2023/11/08	3	56.30	0	0.00	56.20	3	2,130	0.14%
2023/11/07	1	56.30	11	56.27	56.10	-10	2,150	-0.47%
2023/11/06	0	0.00	3	56.90	57.00	-3	2,159	-0.14%
2023/11/03	2	56.50	1.1	55.73	56.30	0.9	2,161	0.04%
2023/11/02	2	55.50	2.2	55.96	55.40	-0.2	2,165	-0.01%
2023/11/01	13.7	54.73	11.1	54.87	54.90	2.6	2,170	0.12%
2023/10/31	4.8	57.33	2	57.00	56.20	2.8	2,166	0.13%
2023/10/30	0.2	57.80	0.3	57.20	57.40	-0.1	2,196	0.00%
2023/10/27	0.2	57.90	2.2	57.45	57.20	-2	2,257	-0.09%
2023/10/26	6.2	57.86	0.4	58.25	58.20	5.8	2,304	0.25%
2023/10/25	2.3	58.29	16.2	58.34	57.70	-13.9	2,307	-0.60%
2023/10/24	1.3	56.95	3	57.40	58.20	-1.7	2,318	-0.07%
2023/10/23	4.1	57.99	2	57.60	57.40	2.1	2,334	0.09%
2023/10/20	0	0.00	6.2	57.42	57.80	-6.2	2,354	-0.26%
2023/10/19	0	0.00	4	57.48	58.50	-4	2,388	-0.17%
2023/10/18	5	58.00	17	57.96	57.70	-12	2,460	-0.49%
2023/10/17	2.5	58.92	20	59.64	58.70	-17.5	2,526	-0.69%
2023/10/16	12	62.12	0.2	62.05	61.50	11.8	2,528	0.47%
2023/10/13	0.1	61.90	1	62.10	61.30	-1	2,570	-0.04%
2023/10/12	3.3	61.43	4	61.18	61.90	-0.7	2,605	-0.03%
2023/10/11	23.1	62.85	17	62.72	63.00	6.1	2,613	0.23%
2023/10/06	1	58.30	0	0.00	58.30	1	2,598	0.04%
2023/10/05	0.5	58.60	1	58.40	58.10	-0.5	2,673	-0.02%
2023/10/04	6	57.62	5	57.80	57.70	1	2,696	0.04%
2023/10/03	2	58.80	0	0.00	58.30	2	2,705	0.07%
2023/10/02	0	59.00	0.3	58.90	59.10	-0.3	2,733	-0.01%
2023/09/28	1	59.30	0	0.00	58.70	1	2,746	0.04%
2023/09/27	0	0.00	3	59.50	59.00	-3	2,766	-0.11%
2023/09/26	1	59.00	5	59.00	59.00	-4	2,827	-0.14%
2023/09/25	11	59.97	7	59.76	60.70	4	2,868	0.14%
2023/09/22	15	58.45	4.3	58.97	59.60	10.7	2,867	0.37%
2023/09/21	8.4	57.92	5	57.66	57.20	3.4	2,863	0.12%
2023/09/20	7.2	59.70	16	59.73	58.90	-8.8	2,879	-0.31%
2023/09/19	7.2	60.40	10	61.94	59.80	-2.9	2,901	-0.10%
2023/09/18	11	62.67	5.7	62.87	62.20	5.3	2,892	0.18%
2023/09/15	7	62.34	1.8	62.61	61.50	5.2	2,897	0.18%
2023/09/14	7	64.66	0	0.00	63.80	7	2,906	0.24%
2023/09/13	3.3	64.61	13	64.59	64.20	-9.7	3,029	-0.32%
2023/09/12	16	66.30	9	67.84	66.00	7	3,039	0.23%
2023/09/11	31.1	69.35	47	69.64	68.00	-15.9	3,047	-0.52%
2023/09/08	17	65.72	28	66.99	68.00	-11	2,958	-0.37%
2023/09/07	17	64.19	1.5	63.22	63.00	15.6	2,897	0.54%
2023/09/05	5.1	63.00	2	63.50	63.70	3.1	2,965	0.10%
2023/09/04	10	63.48	6.8	64.04	63.60	3.2	3,022	0.11%
2023/09/01	1.4	64.83	14	64.94	64.60	-12.7	3,109	-0.41%
2023/08/31	21.1	67.48	12	66.42	65.30	9.1	3,129	0.29%
2023/08/30	6.1	63.40	15.2	63.94	65.80	-9.1	3,176	-0.29%
2023/08/29	35.2	65.07	24.3	63.98	64.50	10.9	3,165	0.34%
2023/08/28	28.6	66.94	35	68.01	68.20	-6.4	3,102	-0.21%
2023/08/25	34.1	63.70	20.1	63.37	62.90	14	2,986	0.47%
2023/08/24	15.1	60.73	15.2	61.62	62.90	-0.1	2,983	0.00%
2023/08/23	5	56.46	19.3	56.87	57.20	-14.3	2,921	-0.49%
2023/08/22	3.1	52.50	3	52.03	52.00	0.1	2,875	0.00%
2023/08/21	5.2	53.65	5	53.18	53.20	0.2	2,867	0.01%
2023/08/18	5.5	52.82	0	0.00	52.50	5.5	2,864	0.19%
2023/08/17	0.2	54.11	3	54.50	54.40	-2.8	2,856	-0.10%
2023/08/16	8	52.44	8	52.75	53.40	0	2,856	0.00%
2023/08/15	7.1	55.07	5	54.62	54.10	2.1	2,837	0.07%
2023/08/14	6.1	56.65	2	55.70	55.30	4.1	2,832	0.14%
2023/08/11	11.1	57.75	5	56.34	56.50	6.1	2,837	0.21%
2023/08/10	3	58.90	3	58.43	58.00	0	2,834	0.00%
2023/08/09	6	59.37	2	59.10	58.90	4	2,849	0.14%
2023/08/08	3	59.37	5	59.66	59.10	-2	2,990	-0.07%
2023/08/07	0	59.30	7	59.19	59.50	-7	3,194	-0.22%
2023/08/04	1	58.81	3	59.33	60.00	-2	3,479	-0.06%
2023/08/02	6	61.53	17	60.81	60.20	-11	3,665	-0.30%
2023/08/01	18	63.93	21.3	63.36	62.80	-3.3	3,964	-0.08%
2023/07/31	13.2	61.42	4	61.50	61.50	9.2	3,921	0.23%
2023/07/28	0	0.00	3	58.00	57.90	-3	3,892	-0.08%
2023/07/27	3	58.80	3	58.83	58.70	0	3,905	0.00%
2023/07/26	2	60.20	1.1	58.49	58.50	0.9	3,914	0.02%
2023/07/25	4	59.20	7	58.97	59.00	-3	3,915	-0.08%
2023/07/24	7	61.20	24.1	60.11	60.00	-17.1	3,915	-0.44%
2023/07/21	51.4	63.70	29.1	63.03	62.90	22.3	3,885	0.57%
2023/07/20	20.1	60.25	12.3	60.36	62.70	7.8	3,832	0.20%
2023/07/19	10.1	56.95	2	57.35	57.00	8.1	3,775	0.22%
2023/07/18	22	57.90	6.2	57.26	56.50	15.8	3,786	0.42%
2023/07/17	4	58.25	9.8	59.44	59.60	-5.8	3,997	-0.14%
2023/07/14	4	61.05	5.1	60.97	60.50	-1.1	4,402	-0.02%
2023/07/13	10	61.08	13.6	60.61	60.10	-3.6	5,626	-0.06%
2023/07/12	14	64.19	11.1	63.55	62.10	2.9	6,052	0.05%
2023/07/11	11	66.48	3.8	66.36	66.10	7.2	6,111	0.12%
2023/07/10	0	0.00	7.4	67.35	67.20	-7.4	6,169	-0.12%
2023/07/07	6	67.47	6	67.75	67.50	0	6,199	0.00%
2023/07/06	10.6	69.15	5	69.04	68.80	5.6	6,179	0.09%
2023/07/05	4	70.18	14.2	70.73	69.60	-10.2	6,174	-0.17%
2023/07/04	10	71.38	15.2	71.37	70.70	-5.2	6,163	-0.08%
2023/07/03	3.1	67.84	23.5	70.70	70.70	-20.3	6,121	-0.33%
2023/06/30	13	68.35	5	68.50	68.40	8	6,083	0.13%
2023/06/29	3.1	69.23	6.4	69.47	69.00	-3.3	6,088	-0.05%
2023/06/28	9.1	70.75	10.3	70.01	69.50	-1.3	6,115	-0.02%
2023/06/27	13	69.42	15.1	67.84	67.50	-2.1	6,154	-0.03%
2023/06/26	3.5	70.07	3.2	70.65	70.20	0.3	6,399	0.00%
2023/06/21	2	70.35	6.4	70.40	70.30	-4.4	6,450	-0.07%
2023/06/20	24	72.01	1.5	71.55	71.30	22.5	6,520	0.35%
2023/06/19	26.1	74.34	26.5	73.73	74.40	-0.4	6,513	-0.01%
2023/06/16	15	70.13	7	70.43	69.70	8	6,477	0.12%
2023/06/15	9.1	68.73	28.2	69.01	70.70	-19.1	6,519	-0.29%
2023/06/14	22.3	68.21	9.4	68.46	68.00	12.9	6,488	0.20%
2023/06/13	6	69.50	10.2	69.76	69.30	-4.2	6,490	-0.06%
2023/06/12	11.1	69.85	5.3	69.82	69.40	5.8	6,488	0.09%
2023/06/09	9.1	73.02	7.1	73.71	72.20	2	6,468	0.03%
2023/06/08	14	73.92	19	73.65	73.10	-5	6,477	-0.08%
2023/06/07	21.7	74.61	49.6	74.56	73.80	-27.9	6,496	-0.43%
2023/06/06	6.1	72.61	5.4	72.22	71.90	0.6	6,442	0.01%
2023/06/05	38.2	73.67	39	73.22	73.00	-0.8	6,486	-0.01%
2023/06/02	11.5	69.51	6.7	69.83	69.10	4.8	6,476	0.07%
2023/06/01	18.3	70.70	5.4	70.29	70.00	12.9	6,688	0.19%
2023/05/31	22.1	70.54	9.4	70.95	70.40	12.7	6,852	0.19%
2023/05/30	37.9	72.29	21.4	72.13	71.80	16.5	6,960	0.24%
2023/05/29	6.7	67.15	11.6	68.83	69.60	-4.8	6,922	-0.07%
2023/05/26	6.1	63.79	4	63.80	63.30	2.1	7,074	0.03%
2023/05/25	2.3	66.38	8	67.00	65.80	-5.8	7,367	-0.08%
2023/05/24	3	67.03	2	67.40	66.80	1	7,787	0.01%
2023/05/23	7	68.74	0	0.00	67.60	7	7,998	0.09%
2023/05/22	3	68.03	4	67.68	68.10	-1	8,205	-0.01%
2023/05/18	4.1	64.02	3	64.93	64.00	1.1	8,305	0.01%
2023/05/17	11	65.15	1	65.50	65.00	10	8,353	0.12%
2023/05/15	6	63.22	10.7	63.17	62.70	-4.7	8,694	-0.05%
2023/05/12	93.5	68.69	94	68.27	68.30	-0.5	8,899	-0.01%
2023/05/11	90.8	71.00	82	71.35	70.00	8.8	8,877	0.10%
2023/05/10	85	71.43	79.2	71.17	72.80	5.8	8,697	0.07%
2023/05/09	42.2	73.68	40.5	72.31	69.70	1.7	8,429	0.02%
2023/05/08	37	79.90	35	79.27	77.20	2	8,262	0.02%
2023/05/05	3.2	76.19	4	77.33	78.00	-0.8	7,990	-0.01%
2023/05/04	2.1	77.77	8	78.59	78.10	-6	8,074	-0.07%
2023/05/03	5	76.80	8.1	76.85	78.20	-3.1	8,186	-0.04%
2023/05/02	8	76.71	9	76.88	76.50	-1	8,188	-0.01%
2023/04/28	13	75.25	7	75.13	75.20	6	8,211	0.07%
2023/04/27	2.1	73.75	2	73.45	74.40	0.1	8,211	0.00%
2023/04/26	9	70.39	4	69.68	70.20	5	8,219	0.06%
2023/04/25	2	71.35	2	73.50	70.00	0	8,261	0.00%
2023/04/24	1	69.10	2.2	71.10	73.00	-1.2	8,289	-0.01%
2023/04/21	6.1	69.05	15	69.15	69.70	-9	8,288	-0.11%
2023/04/20	45.1	74.14	40.4	74.10	74.60	4.7	8,275	0.06%
2023/04/19	77.2	75.30	123	75.66	76.60	-45.8	8,042	-0.57%	大賣/
2023/04/18	246.8	79.63	258.2	77.52	73.50	-11.4	7,671	-0.15%	大買/大賣/
2023/04/17	64	75.17	51.8	76.84	79.00	12.3	6,526	0.19%
2023/04/14	15	69.69	30.4	71.90	71.90	-15.4	6,118	-0.25%
2023/04/13	17.2	64.08	24.1	66.04	65.40	-6.9	6,018	-0.11%
2023/04/12	10	61.70	32.1	61.68	63.00	-22.1	6,040	-0.37%
2023/04/11	0.1	59.60	3	59.73	59.80	-2.9	6,023	-0.05%
2023/04/10	0	0.00	0.1	59.20	59.10	-0.1	6,056	0.00%
2023/04/07	1.1	59.95	0	0.00	58.90	1.1	6,088	0.02%
2023/04/06	2	58.80	2	59.15	59.40	0	6,136	0.00%
2023/03/31	4	57.73	19	58.17	58.20	-15	6,172	-0.24%
2023/03/30	22.6	56.75	4.7	56.70	57.50	17.9	6,279	0.29%
2023/03/29	7	56.60	31.3	57.27	57.70	-24.3	6,299	-0.38%
2023/03/28	49	59.80	9.4	59.25	58.50	39.6	6,326	0.63%
2023/03/27	95.6	63.28	83.5	63.53	64.90	12.1	6,338	0.19%
2023/03/24	15.1	59.31	4	59.58	59.00	11.1	6,273	0.18%
2023/03/23	17.9	60.24	10.2	60.81	60.30	7.8	6,372	0.12%
2023/03/22	23.1	59.12	20	59.34	58.90	3.1	6,342	0.05%
2023/03/21	13.8	60.42	14	61.36	59.90	-0.2	6,379	0.00%
2023/03/20	5.9	60.70	8.1	60.65	60.90	-2.2	6,350	-0.03%
2023/03/17	1.2	58.38	7.3	57.23	58.40	-6.1	6,366	-0.10%
2023/03/16	10.4	55.05	3	53.17	54.50	7.4	6,435	0.11%
2023/03/15	22.2	57.93	15	57.73	56.90	7.2	6,534	0.11%
2023/03/14	3.2	57.77	5	57.46	57.60	-1.8	6,831	-0.03%
2023/03/13	15.5	55.64	14	55.84	56.70	1.5	6,947	0.02%
2023/03/10	21.6	58.47	23.2	58.85	57.80	-1.5	6,967	-0.02%
2023/03/09	20.3	61.98	4.3	60.80	61.40	16	7,012	0.23%
2023/03/08	14.3	60.88	14.4	61.26	62.10	-0.1	7,121	0.00%
2023/03/07	17.6	60.13	6.5	59.83	59.60	11.1	7,360	0.15%
2023/03/06	59.1	61.00	34.4	60.44	61.50	24.7	7,483	0.33%
2023/03/03	20.1	57.14	31.7	56.73	56.70	-11.6	7,428	-0.16%
2023/03/02	19.5	54.57	69.7	53.98	55.80	-50.1	7,499	-0.67%
2023/03/01	12	53.37	3.5	53.11	52.80	8.5	7,593	0.11%
2023/02/24	49.5	55.01	58.1	54.79	53.90	-8.6	7,649	-0.11%
2023/02/23	58.1	56.77	53.4	57.02	58.00	4.7	7,528	0.06%
2023/02/22	55.3	54.71	179	56.21	57.70	-123.7	7,357	-1.68%	大賣/鉅額交易
2023/02/21	32	49.94	40.2	51.22	52.50	-8.2	7,042	-0.12%
2023/02/20	50.5	47.15	58.3	45.74	47.80	-7.8	6,943	-0.11%
2023/02/17	21.3	45.02	11	44.70	44.45	10.3	6,845	0.15%
2023/02/16	7	44.11	43	44.34	44.25	-36	6,834	-0.53%
2023/02/15	19	44.39	39	44.01	43.95	-20	6,884	-0.29%
2023/02/14	27.6	44.62	15.1	44.59	44.30	12.6	6,967	0.18%
2023/02/13	46.7	45.67	79.6	45.42	45.85	-32.8	7,022	-0.47%
2023/02/10	31	44.94	62.6	47.61	47.85	-31.6	7,172	-0.44%
2023/02/09	61	43.54	45.5	43.31	43.50	15.5	6,988	0.22%
2023/02/08	10	42.51	7	42.39	42.10	3	7,010	0.04%
2023/02/07	22	42.15	13	42.53	42.40	9	7,091	0.13%
2023/02/06	12.3	42.22	18	42.53	42.25	-5.8	7,161	-0.08%
2023/02/03	26.5	41.97	23	42.07	41.85	3.5	7,218	0.05%
2023/02/02	52	43.11	67.1	42.99	42.95	-15.1	7,209	-0.21%
2023/02/01	150	42.55	55.3	42.51	43.25	94.7	7,209	1.31%	大買/
2023/01/31	15	40.24	2	40.05	40.10	13	7,174	0.18%
2023/01/30	33	40.10	13	40.80	40.70	20	7,308	0.27%
2023/01/17	12.1	39.06	1.2	39.09	39.10	10.9	7,327	0.15%
2023/01/16	3.4	39.09	2	39.10	39.25	1.4	7,431	0.02%
2023/01/13	19.4	39.25	15	39.62	39.35	4.4	7,544	0.06%
2023/01/12	29	40.53	7.1	40.94	40.25	21.9	7,584	0.29%
2023/01/11	16	41.80	21	41.66	41.35	-5	7,547	-0.07%
2023/01/10	10.1	41.95	0	0.00	41.65	10.1	7,538	0.13%
2023/01/09	15.2	42.01	30	41.97	41.95	-14.8	7,527	-0.20%
2023/01/06	20.1	42.19	20	42.16	41.90	0.1	7,510	0.00%
2023/01/05	25.7	43.40	37	43.74	43.20	-11.3	7,462	-0.15%
2023/01/04	25	43.42	18	43.04	43.30	7	7,360	0.10%
2023/01/03	11	41.89	16	41.88	42.15	-5	7,348	-0.07%
2022/12/30	41.2	42.98	28.1	43.62	42.75	13.1	7,360	0.18%
2022/12/29	3.1	40.98	5	40.91	41.00	-1.9	7,315	-0.03%
2022/12/28	10.2	41.68	6	42.58	41.50	4.2	7,318	0.06%
2022/12/27	11	42.87	7.3	42.80	42.25	3.7	7,306	0.05%
2022/12/26	13.1	43.02	0	0.00	43.10	13.1	7,296	0.18%
2022/12/23	9.1	41.96	23	41.48	42.80	-14	7,277	-0.19%
2022/12/22	14	43.64	23	43.86	42.75	-9	7,268	-0.12%
2022/12/21	13.1	41.67	7	41.34	41.80	6.1	7,244	0.08%
2022/12/20	17	42.12	7	41.95	41.40	10	7,308	0.14%
2022/12/19	19.8	42.27	12	42.86	41.80	7.8	7,401	0.11%
2022/12/16	54	44.18	8.3	44.25	43.90	45.7	7,527	0.61%
2022/12/15	12	43.40	55	43.84	45.35	-43	7,506	-0.57%
2022/12/14	26	41.70	34	41.71	41.25	-8	7,349	-0.11%
2022/12/13	19.3	40.98	24	40.62	40.80	-4.7	7,312	-0.06%
2022/12/12	9.3	42.32	6.3	42.80	42.00	3	7,231	0.04%
2022/12/09	16.3	44.71	13	45.07	44.05	3.3	7,181	0.05%
2022/12/08	16	45.33	18.4	45.56	45.10	-2.4	7,163	-0.03%
2022/12/07	37.3	45.53	30.2	45.12	44.45	7.1	7,132	0.10%
2022/12/06	54.5	46.08	40	46.34	47.00	14.5	7,099	0.20%
2022/12/05	9.1	43.36	70	44.30	45.10	-60.9	6,863	-0.89%
2022/12/02	14.1	41.16	18	41.06	41.00	-3.9	6,722	-0.06%
2022/12/01	35.8	40.96	18	40.45	40.95	17.8	6,657	0.27%
2022/11/30	27.1	41.24	30.1	41.66	40.75	-3	6,532	-0.05%
2022/11/29	139.3	44.53	22.6	44.48	42.95	116.7	6,398	1.82%	大買/鉅額交易
2022/11/28	17	39.99	34	41.38	42.35	-17	6,082	-0.28%
2022/11/25	28.7	39.66	70.4	39.97	38.50	-41.8	5,880	-0.71%
2022/11/24	73.8	41.05	32	41.35	42.55	41.8	5,708	0.73%
2022/11/23	37	44.35	58.8	44.71	44.00	-21.8	5,467	-0.40%
2022/11/22	84.4	45.73	45.2	47.85	45.50	39.2	5,229	0.75%
2022/11/21	58.1	44.62	36.1	43.97	46.00	22.1	5,075	0.43%
2022/11/18	59	42.58	104.3	42.34	42.00	-45.2	4,976	-0.91%	大賣/
2022/11/17	72.7	38.49	39.2	37.40	40.40	33.5	4,836	0.69%
2022/11/16	52.9	36.40	475	36.14	36.75	-422.1	4,733	-8.92%	大賣/鉅額交易
2022/11/15	459.5	34.37	12	33.08	36.00	447.5	4,621	9.68%	大買/鉅額交易
2022/11/14	20	33.38	1.1	33.10	33.00	18.9	4,519	0.42%
2022/11/11	7	33.97	15	34.11	34.00	-8	4,468	-0.18%
2022/11/10	28.1	32.42	3.7	33.78	34.30	24.4	4,399	0.55%
2022/11/09	25	32.63	28	32.27	32.55	-3	4,301	-0.07%
2022/11/08	113.6	33.46	21.1	33.17	34.20	92.5	4,216	2.19%	大買/
2022/11/07	0	0.00	8	33.10	33.10	-8	3,771	-0.21%
2022/11/04	11	29.78	17	29.88	30.10	-6	3,725	-0.16%
2022/11/03	9	27.37	19.3	27.39	27.40	-10.3	3,577	-0.29%
2022/11/02	7	24.88	7.2	24.95	24.95	-0.2	3,463	0.00%
2022/11/01	1	22.45	10	22.42	22.70	-9	3,380	-0.27%
2022/10/31	3	20.88	32	20.82	20.65	-29	3,294	-0.88%
2022/10/28	16.1	20.96	28	21.39	21.00	-11.9	3,243	-0.37%
2022/10/27	53	21.75	21	21.75	22.00	32	3,141	1.02%
2022/10/26	20.2	21.72	36	21.89	22.10	-15.8	3,045	-0.52%
2022/10/25	12	20.52	12	20.43	20.30	0	2,882	0.00%
2022/10/24	21	20.75	27	20.79	20.90	-6	2,817	-0.21%
2022/10/21	9	19.97	61	19.67	20.50	-52	2,691	-1.93%
2022/10/20	35	18.47	4	18.98	19.10	31	2,541	1.22%
2022/10/17	1	17.60	4	17.48	17.75	-3	2,432	-0.12%
2022/10/14	3	17.73	0	0.00	17.95	3	2,435	0.12%
2022/10/13	0	0.00	7	17.28	16.90	-7	2,417	-0.29%
2022/10/12	5	17.60	3	17.73	17.85	2	2,387	0.08%
2022/10/11	23	18.04	3	18.02	17.85	20	2,381	0.84%
2022/10/07	2	19.43	3	19.00	19.40	-1	2,332	-0.04%
2022/10/06	45	19.16	5	19.13	19.10	40	2,286	1.75%
2022/10/05	2	18.60	3	18.65	18.30	-1	2,226	-0.04%
2022/10/04	5	18.24	5	18.35	18.50	0	2,199	0.00%
2022/10/03	9	18.00	2	18.10	18.20	7	2,180	0.32%
2022/09/30	7	17.45	4	17.99	18.15	3	2,148	0.14%
2022/09/29	8	18.29	11	18.39	18.40	-3	2,109	-0.14%
2022/09/28	31	18.60	16	19.26	18.05	15	2,066	0.73%
2022/09/27	11	19.93	4	19.96	20.00	7	1,986	0.35%
2022/09/26	13	21.32	39	21.26	20.70	-26	1,892	-1.37%
2022/09/23	62	22.14	13.6	21.67	22.90	48.4	1,747	2.77%
2022/09/22	17.5	20.98	15	20.48	21.25	2.5	1,552	0.16%
2022/09/21	2	19.55	0	0.00	19.35	2	1,367	0.15%
2022/09/20	3	19.47	2	19.40	19.75	1	1,367	0.07%
2022/09/16	0	0.00	20	19.70	19.80	-20	1,366	-1.46%
2022/09/15	22	20.81	5	20.46	19.70	17	1,339	1.27%
2022/09/14	2	20.13	38	20.01	20.30	-36	1,283	-2.80%
2022/09/13	3	19.80	7	19.83	20.00	-4	1,221	-0.33%
2022/09/12	31	18.94	2	19.00	19.15	29	1,198	2.42%
2022/09/06	1	17.80	0	0.00	17.65	1	1,283	0.08%
2022/09/05	1	18.35	0	0.00	18.50	1	1,321	0.08%
2022/09/02	0	0.00	5	18.35	18.30	-5	1,357	-0.37%
2022/08/31	2	18.38	6	18.35	18.30	-4	1,361	-0.29%
2022/08/30	6	18.04	2	18.30	18.25	4	1,345	0.30%
2022/08/29	0	0.00	1	17.35	17.70	-1	1,333	-0.07%
2022/08/26	0	0.00	0	17.70	17.55	0	1,346	0.00%
2022/08/25	0	17.90	10	17.65	17.60	-10	1,360	-0.73%
2022/08/23	0	0.00	12	17.71	17.50	-12	1,419	-0.85%
2022/08/22	0	0.00	10	18.13	18.00	-10	1,453	-0.69%
2022/08/19	5	18.20	0	0.00	18.20	5	1,484	0.34%
2022/08/18	2	18.20	1	18.30	18.30	1	1,526	0.07%
2022/08/17	11	18.09	4	18.14	18.25	7	1,544	0.45%
2022/08/16	5	18.15	3	18.08	18.25	2	1,579	0.13%
2022/08/15	20	18.03	1.1	17.26	18.40	18.9	1,615	1.17%
2022/08/12	0	0.00	1	16.95	16.80	-1	1,632	-0.06%
2022/08/10	10	16.95	0	0.00	17.00	10	1,660	0.60%
2022/08/08	2	17.00	0	0.00	16.95	2	1,666	0.12%
2022/08/01	1	16.75	0	0.00	16.80	1	1,720	0.06%
2022/07/28	0	16.95	0	0.00	16.80	0	1,740	0.00%
2022/07/22	0	0.00	2	17.10	17.05	-2	1,845	-0.11%
2022/07/19	0	0.00	1	16.95	16.95	-1	1,879	-0.05%
2022/07/13	0	0.00	2	16.70	16.55	-2	1,941	-0.10%
2022/06/29	0	17.15	1	17.00	17.10	-1	1,937	-0.05%
2022/06/28	0	0.00	3	17.02	17.20	-3	1,943	-0.15%
2022/06/27	0	0.00	3	17.03	17.35	-3	1,961	-0.15%
2022/06/24	0	0.00	1	15.85	15.85	-1	1,969	-0.05%
2022/06/22	1	15.35	0	0.00	15.20	1	1,980	0.05%
2022/06/21	1	16.30	0	0.00	16.40	1	1,953	0.05%
2022/06/20	3	15.92	0	0.00	16.00	3	1,933	0.16%
2022/06/17	7	17.41	1	17.65	17.20	6	1,846	0.32%
2022/06/15	2	18.95	0	0.00	18.85	2	1,671	0.12%
2022/06/14	0	0.00	13	18.93	19.00	-13	1,661	-0.78%
2022/06/13	15	19.25	12	19.12	19.40	3	1,611	0.19%
2022/06/09	0	0.00	9	19.10	19.00	-9	1,538	-0.59%
2022/06/08	1	18.85	1	19.10	18.95	0	1,515	0.00%
2022/06/02	0	0.00	1	18.85	18.85	-1	1,478	-0.07%
2022/06/01	2	18.90	3	18.90	18.85	-1	1,470	-0.07%
2022/05/31	0	0.00	11	19.16	19.20	-11	1,447	-0.76%
2022/05/30	6	19.20	6	19.17	19.10	0	1,427	0.00%
2022/05/26	5	19.10	16	19.09	19.05	-11	1,473	-0.75%
2022/05/25	0	18.85	11	18.80	19.00	-11	1,425	-0.77%
2022/05/24	10	18.80	2	18.70	18.85	8	1,408	0.57%
2022/05/23	18	18.84	4.6	18.88	18.80	13.4	1,349	0.99%
2022/05/20	8.3	18.17	0	0.00	18.50	8.3	1,280	0.65%
2022/05/19	0	0.00	1	17.95	18.00	-1	1,215	-0.08%
2022/05/17	0	0.00	0.4	17.50	17.50	-0.4	1,191	-0.04%
2022/05/13	0	0.00	17	17.54	17.45	-17	1,180	-1.44%
2022/05/12	0	0.00	10	17.50	17.45	-10	1,182	-0.85%
2022/05/09	0	0.00	1	17.90	17.85	-1	1,135	-0.09%
2022/05/06	0	0.00	10	17.70	17.85	-10	1,118	-0.89%
2022/05/05	15	17.86	3	17.77	17.95	12	1,115	1.08%
2022/05/04	1	17.65	6	17.65	17.70	-5	1,105	-0.45%
2022/05/03	3	17.75	3.6	17.70	18.00	-0.6	1,101	-0.06%
2022/04/29	18.6	18.30	6	18.31	18.25	12.6	1,085	1.17%
2022/04/28	0	0.00	5	17.90	18.30	-5	1,036	-0.48%
2022/04/27	0	0.00	4	17.04	17.40	-4	1,012	-0.39%
2022/04/26	2	17.25	19	16.84	17.30	-17	1,001	-1.70%
2022/04/25	1	17.15	4	17.44	17.25	-3	981	-0.31%
2022/04/22	22	17.80	17	17.84	18.00	5	965	0.52%
2022/04/21	13	17.53	0	0.00	17.65	13	923	1.41%
2022/04/20	0	0.00	1	16.50	16.70	-1	893	-0.11%
2022/04/15	1	16.70	0	0.00	16.95	1	917	0.11%
2022/04/14	1	16.75	3	16.65	16.55	-2	920	-0.22%
2022/04/11	0	0.00	3	16.75	17.20	-3	917	-0.33%
2022/04/08	3	16.55	0	0.00	16.90	3	910	0.33%
2022/04/06	0	0.00	10	17.17	17.10	-10	891	-1.12%
2022/04/01	0	0.00	15	17.41	17.40	-15	893	-1.68%
2022/03/31	0	0.00	2	17.65	17.30	-2	892	-0.22%
2022/03/30	4	17.85	2	17.93	17.95	2	878	0.23%
2022/03/29	15	17.80	17	17.84	17.85	-2	864	-0.23%
2022/03/28	13	17.07	0	0.00	16.90	13	807	1.61%
2022/03/21	0	16.60	1	16.45	16.45	-1	831	-0.12%
2022/03/17	1	16.35	1	16.40	16.55	0	857	0.00%
2022/03/15	0	0.00	1	16.10	16.10	-1	908	-0.11%
2022/03/14	0	0.00	3	15.95	16.10	-3	924	-0.32%
2022/03/11	0	0.00	3	15.80	15.75	-3	929	-0.32%
2022/03/10	0	0.00	1	15.80	15.65	-1	938	-0.11%
2022/03/09	3	15.62	82	15.60	15.70	-79	944	-8.36%
2022/03/08	5	15.50	8	15.63	15.55	-3	984	-0.30%
2022/03/07	9	15.74	0	15.60	15.60	9	1,029	0.87%
2022/03/04	18	16.33	0	0.00	16.20	18	1,073	1.68%
2022/03/03	0	0.00	10	16.65	16.65	-10	1,087	-0.92%
2022/03/02	32	16.93	1	17.10	16.70	31	1,115	2.78%
2022/03/01	68	17.40	12	17.32	17.50	56	1,101	5.08%
2022/02/25	1	15.90	0	0.00	15.95	1	1,071	0.09%
2022/02/24	1	16.35	0	0.00	15.85	1	1,186	0.08%
2022/02/23	0	0.00	3	15.80	16.00	-3	1,278	-0.23%
2022/02/15	0	15.95	1.1	15.69	15.75	-1.1	1,480	-0.08%
2022/02/09	3	16.23	0	0.00	16.30	3	1,629	0.18%
2022/01/26	1	15.30	0	0.00	15.45	1	1,719	0.06%
2022/01/24	0	0.00	1	15.40	15.45	-1	1,778	-0.06%
2022/01/19	0	0.00	1	15.55	15.35	-1	1,883	-0.05%
2022/01/18	1	15.60	0	0.00	15.45	1	1,921	0.05%
2022/01/14	1	15.05	1	15.30	15.00	0	2,077	0.00%
2022/01/13	2	15.60	0	0.00	15.40	2	2,275	0.09%
2022/01/07	1	16.55	0	0.00	16.60	1	2,860	0.03%
2022/01/06	1	16.70	3	16.80	16.90	-2	3,030	-0.07%
2022/01/05	4.1	16.99	0	0.00	16.80	4.1	3,123	0.13%
2022/01/03	4	17.29	2	17.30	17.20	2	3,488	0.06%
2021/12/28	0	0.00	6	17.15	17.10	-6	3,540	-0.17%
2021/12/27	0	0.00	1	17.25	17.30	-1	3,554	-0.03%
2021/12/24	1	17.00	1	17.30	17.05	0	3,566	0.00%
2021/12/22	0	0.00	5	17.22	17.05	-5	3,589	-0.14%
2021/12/20	16	16.89	27	16.66	17.00	-11	3,799	-0.29%
2021/12/17	1	17.30	2	17.40	17.05	-1	3,803	-0.03%
2021/12/16	1	17.50	1	17.55	17.60	0	3,775	0.00%
2021/12/15	1	17.35	0	0.00	17.40	1	3,759	0.03%
2021/12/14	1.1	17.33	0	0.00	17.15	1.1	3,755	0.03%
2021/12/13	1	17.70	1	17.45	17.70	0	3,747	0.00%
2021/12/10	7	17.64	0	0.00	17.45	7	3,758	0.19%
2021/12/09	0	0.00	1	18.15	18.25	-1	3,714	-0.03%
2021/12/08	5	18.15	1	18.30	18.15	4	3,699	0.11%
2021/12/06	0	0.00	5	18.42	18.50	-5	3,675	-0.14%
2021/12/03	1	18.35	0	0.00	18.30	1	3,669	0.03%
2021/12/02	3	18.57	3	18.15	18.25	0	3,659	0.00%
2021/12/01	4	19.25	9	19.06	18.90	-5	3,618	-0.14%
2021/11/30	5	19.02	8	18.86	19.00	-3	3,569	-0.08%
2021/11/29	4	18.18	2	17.88	18.00	2	3,516	0.06%
2021/11/26	11.1	18.39	2	18.50	18.25	9.1	3,490	0.26%
2021/11/25	0	0.00	9	18.89	18.75	-9	3,447	-0.26%
2021/11/24	8	18.88	6	19.05	18.75	2	3,413	0.06%
2021/11/23	23.1	19.20	13	19.25	18.90	10.1	3,371	0.30%
2021/11/22	12	18.26	21	18.74	18.85	-9	3,246	-0.28%
2021/11/19	0	0.00	3	17.05	17.15	-3	3,136	-0.10%
2021/11/18	7	17.42	0	0.00	17.30	7	3,134	0.22%
2021/11/17	7	17.91	28	17.91	17.55	-21	3,122	-0.67%
2021/11/16	30	18.07	10	17.56	18.35	20	3,082	0.65%
2021/11/15	3	16.98	10	17.16	17.05	-7	3,003	-0.23%
2021/11/12	9	16.49	7	16.56	16.40	2	2,975	0.07%
2021/11/11	19	17.04	7	16.90	16.80	12	2,942	0.41%
2021/11/10	0	0.00	7	17.31	17.20	-7	2,912	-0.24%
2021/11/09	10	17.75	40	17.60	17.70	-30	2,886	-1.04%
2021/11/08	6	17.88	8	18.00	18.15	-2	2,845	-0.07%
2021/11/05	1	17.25	2	17.20	17.20	-1	2,794	-0.04%
2021/11/04	0	0.00	4	17.23	17.25	-4	2,788	-0.14%
2021/11/03	20	17.57	2.2	17.31	17.15	17.8	2,766	0.64%
2021/11/02	1	18.30	0	0.00	17.90	1	2,708	0.04%
2021/11/01	4	17.89	1	18.10	17.90	3	2,677	0.11%
2021/10/29	11	17.89	15	17.90	17.80	-4	2,669	-0.15%
2021/10/28	2.3	18.49	3	18.30	18.05	-0.7	2,644	-0.03%
2021/10/27	13	18.20	11	18.17	18.10	2	2,598	0.08%
2021/10/26	2	18.35	2	18.20	18.25	0	2,570	0.00%
2021/10/25	6	18.78	17	18.37	18.45	-11	2,528	-0.44%
2021/10/22	30	19.19	12	19.16	18.80	18	2,483	0.72%
2021/10/21	51	20.08	21	20.34	19.90	30	2,390	1.26%
2021/10/20	42	19.39	18	18.94	19.60	24	2,188	1.10%
2021/10/19	6	18.07	37.9	18.05	17.85	-31.9	2,026	-1.57%
2021/10/18	27	19.48	11	19.35	18.85	16	1,924	0.83%
2021/10/15	5	19.33	16	19.56	19.90	-11	1,756	-0.63%
2021/10/14	21.1	18.59	15.2	19.01	19.15	5.9	1,587	0.37%
2021/10/13	11	17.66	60	17.20	18.30	-49	1,407	-3.48%
2021/10/12	76.2	17.88	33	18.12	18.45	43.2	1,319	3.28%
2021/10/08	18	16.73	23.5	16.84	17.30	-5.5	1,127	-0.49%
2021/10/07	0	0.00	8	15.10	15.75	-8	945	-0.85%
2021/10/06	4	14.80	0	0.00	14.35	4	914	0.44%
2021/10/05	2	13.85	1	13.90	14.45	1	916	0.11%
2021/10/04	10	14.00	1	14.05	14.35	9	916	0.98%
2021/10/01	0	0.00	5	15.17	14.65	-5	921	-0.54%
2021/09/30	3	15.23	0	0.00	15.55	3	904	0.33%
2021/09/29	2	14.90	9	14.94	14.80	-7	887	-0.79%
2021/09/28	9.1	15.10	0	0.00	15.30	9.1	869	1.05%
2021/09/27	16	15.24	60	15.27	15.30	-44	799	-5.50%
2021/09/24	0	0.00	9	13.95	13.95	-9	665	-1.35%
2021/09/17	0.1	12.90	0	0.00	12.90	0.1	712	0.01%
2021/09/15	0	0.00	21	13.45	13.45	-21	728	-2.88%
2021/09/14	0	0.00	10	13.00	13.10	-10	715	-1.40%
2021/09/10	1	13.00	0	0.00	12.75	1	730	0.14%
2021/09/09	2	12.75	0	0.00	12.75	2	763	0.26%
2021/09/07	0.3	12.60	0	0.00	12.40	0.3	818	0.04%
2021/09/06	0	0.00	5	12.65	12.60	-5	819	-0.61%
2021/08/27	0	0.00	15	13.27	13.30	-15	839	-1.79%
2021/08/25	0	0.00	1	13.05	13.10	-1	844	-0.12%
2021/08/23	0	0.00	1	12.90	12.80	-1	878	-0.11%
2021/08/18	0	0.00	9	12.92	13.00	-9	880	-1.02%
2021/08/12	0	0.00	5	13.35	13.40	-5	891	-0.56%
2021/08/10	1	13.95	3	13.85	13.80	-2	909	-0.22%
2021/08/09	0	0.00	1.1	14.25	14.20	-1.1	921	-0.11%
2021/08/04	0	0.00	5	14.71	14.65	-5	982	-0.51%
2021/08/03	10	14.52	0.1	14.39	14.50	9.9	978	1.01%
2021/07/30	0	0.00	4	14.30	14.25	-4	983	-0.41%
2021/07/28	3	14.42	1	14.50	14.20	2	1,006	0.20%
2021/07/26	0	0.00	5	14.19	14.15	-5	1,063	-0.47%
2021/07/23	0	0.00	3	14.20	14.20	-3	1,105	-0.27%
2021/07/22	2	14.20	2	14.30	14.15	0	1,119	0.00%
2021/07/21	2	14.25	0	0.00	14.25	2	1,149	0.17%
2021/07/20	0	0.00	1	14.30	14.50	-1	1,170	-0.09%
2021/07/16	3	14.73	4	14.61	14.55	-1	1,269	-0.08%
2021/07/15	0	0.00	1	14.25	14.35	-1	1,332	-0.08%
2021/07/13	3	14.47	1	14.50	14.40	2	1,454	0.14%
2021/07/12	2	14.70	0	0.00	14.70	2	1,458	0.14%
2021/07/08	4	14.88	5	14.86	15.05	-1	1,514	-0.07%
2021/07/07	2	15.43	1	15.60	15.30	1	1,562	0.06%
2021/07/06	2	15.65	35	15.61	15.50	-33	1,672	-1.97%
2021/07/05	0	0.00	1	15.25	15.30	-1	1,709	-0.06%
2021/07/02	6	15.20	30	15.28	15.35	-24	1,774	-1.35%
2021/07/01	19	15.16	0	0.00	15.10	19	1,882	1.01%
2021/06/30	13	15.47	1	15.45	15.35	12	1,891	0.63%
2021/06/29	32	15.57	8.2	15.52	15.45	23.8	1,897	1.25%
2021/06/28	14	15.79	19	15.94	16.05	-5	1,894	-0.26%
2021/06/25	14	15.41	2	15.50	15.30	12	1,873	0.64%
2021/06/24	1.1	15.34	13	15.30	15.40	-11.9	1,899	-0.63%
2021/06/23	4	15.15	0	0.00	15.15	4	1,927	0.21%
2021/06/22	0	0.00	1	15.40	15.15	-1	2,010	-0.05%
2021/06/21	1	15.15	2	15.00	15.10	-1	2,120	-0.05%
2021/06/18	0.1	15.80	0	0.00	15.65	0.1	2,174	0.01%
2021/06/17	1.2	16.38	36	16.31	16.40	-34.8	2,165	-1.61%
2021/06/11	1	15.40	0	0.00	15.50	1	2,217	0.05%
2021/06/08	0.1	15.50	0	0.00	15.50	0.1	2,323	0.01%
2021/06/02	11	16.01	0	0.00	16.15	11	2,479	0.44%
2021/05/31	1	16.55	21	16.77	16.70	-20	2,499	-0.80%
2021/05/28	0	0.00	10	16.35	16.35	-10	2,510	-0.40%
2021/05/24	1	14.80	10	14.85	14.85	-9	2,677	-0.34%
2021/05/21	0	0.00	10	14.80	14.80	-10	2,724	-0.37%
2021/05/18	0.1	14.05	1	13.85	14.05	-1	2,996	-0.03%
2021/05/17	10	12.70	0	0.00	12.80	10	3,022	0.33%
2021/05/14	11	13.98	0	0.00	14.10	11	3,120	0.35%
2021/05/13	23	13.04	19	14.13	14.15	4	3,277	0.12%
2021/05/12	71	14.65	20	14.91	14.10	51	3,399	1.50%
2021/05/11	17	15.43	0	0.00	15.65	17	3,585	0.47%
2021/05/10	2	16.48	1	16.30	16.25	1	3,779	0.03%
2021/05/07	10	15.80	0	0.00	16.70	10	3,958	0.25%
2021/05/06	20	15.93	1	16.10	15.90	19	4,033	0.47%
2021/05/05	10	15.90	11	16.70	16.25	-1	4,115	-0.02%
2021/05/04	16	16.10	6	16.80	16.25	10	4,204	0.24%
2021/05/03	16	17.13	0	0.00	16.85	16	4,314	0.37%
2021/04/29	22	18.07	33	18.20	18.00	-11	4,415	-0.25%
2021/04/28	8	18.55	3	18.48	18.50	5	4,582	0.11%
2021/04/27	0	0.00	13	18.57	18.50	-13	4,730	-0.27%
2021/04/26	14	19.03	1	18.95	18.95	13	4,855	0.27%
2021/04/23	13	18.87	5.2	18.71	19.05	7.8	4,884	0.16%
2021/04/22	10	19.67	5	19.72	19.40	5	4,878	0.10%
2021/04/21	6.2	20.22	14	20.31	20.15	-7.8	4,825	-0.16%
2021/04/20	2	19.65	3	19.72	19.70	-1	4,761	-0.02%
2021/04/19	6	19.86	14	19.92	19.95	-8	4,762	-0.17%
2021/04/16	2	19.25	4	19.23	19.15	-2	4,693	-0.04%
2021/04/15	7	18.88	0	0.00	18.95	7	4,713	0.15%
2021/04/14	33	18.58	5	18.25	18.50	28	4,707	0.59%
2021/04/13	9	19.53	16.5	19.62	19.10	-7.5	4,688	-0.16%
2021/04/12	28	20.12	35	20.14	20.10	-7	4,654	-0.15%
2021/04/09	18.5	19.36	8	19.31	19.40	10.5	4,574	0.23%
2021/04/08	13	19.32	14	19.39	19.50	-1	4,585	-0.02%
2021/04/07	19	19.18	2	19.25	19.70	17	4,607	0.37%
2021/04/06	0	0.00	14	18.22	18.15	-14	4,586	-0.31%
2021/04/01	0	0.00	8	18.21	18.25	-8	4,625	-0.17%
2021/03/31	1	18.05	10	18.27	18.10	-9	4,710	-0.19%
2021/03/30	6	17.83	3	17.97	17.85	3	4,729	0.06%
2021/03/29	15	17.89	5	18.09	17.80	10	4,778	0.21%
2021/03/26	12	18.09	0.1	18.00	18.00	11.9	4,836	0.25%
2021/03/25	10	19.20	28	19.20	18.30	-18	4,895	-0.37%
2021/03/24	30	19.66	21	19.58	19.95	9	4,832	0.19%
2021/03/23	13	18.49	11	18.42	18.80	2	4,725	0.04%
2021/03/22	3	18.03	5	17.95	18.10	-2	4,676	-0.04%
2021/03/19	6	18.05	4	17.81	18.05	2	4,655	0.04%
2021/03/18	13	17.80	4	17.59	18.00	9	4,623	0.19%
2021/03/17	6	17.59	6	17.59	17.45	0	4,586	0.00%
2021/03/16	5	17.53	5	17.67	17.50	0	4,587	0.00%
2021/03/15	2	17.45	21	17.35	17.40	-19	4,592	-0.41%
2021/03/12	24	18.13	14	17.89	17.65	10	4,595	0.22%
2021/03/11	35	18.10	24	17.88	18.35	11	4,543	0.24%
2021/03/10	10	17.07	1	16.65	17.05	9	4,478	0.20%
2021/03/09	3	16.32	2	16.15	16.45	1	4,527	0.02%
2021/03/08	0	0.00	4	16.75	16.30	-4	4,603	-0.09%
2021/03/05	5	17.10	4	17.06	17.05	1	4,580	0.02%
2021/03/04	3	17.13	2	17.55	17.25	1	4,567	0.02%
2021/03/03	4	17.51	12	17.63	17.70	-8	4,548	-0.18%
2021/03/02	3	17.25	4	17.06	16.95	-1	4,502	-0.02%
2021/02/26	9	17.50	7	17.33	17.45	2	4,470	0.04%
2021/02/25	19	17.35	4	17.90	17.90	15	4,429	0.34%
2021/02/24	4	16.45	0	0.00	16.35	4	4,350	0.09%
2021/02/23	2	16.50	11	16.41	16.30	-9	4,310	-0.21%
2021/02/22	5	17.07	113.3	17.13	16.90	-108.3	4,260	-2.54%	大賣/鉅額交易
2021/02/19	14	17.16	36.2	17.26	17.50	-22.2	4,176	-0.53%
2021/02/18	32	16.44	10.3	16.30	16.85	21.8	4,071	0.53%
2021/02/17	36	15.43	16	15.06	15.35	20	3,969	0.50%
2021/02/05	15.2	15.73	18	15.48	15.15	-2.9	3,925	-0.07%
2021/02/04	23.3	16.44	12	16.27	16.55	11.3	3,808	0.30%
2021/02/03	20.3	18.30	53	18.07	18.00	-32.7	3,644	-0.90%
2021/02/02	103.1	20.66	117	20.87	20.00	-13.9	3,519	-0.39%	大買/大賣/
2021/02/01	23	21.87	8.6	21.42	22.20	14.4	3,295	0.44%
2021/01/29	13	21.41	5	21.63	21.90	8	3,082	0.26%
2021/01/28	78	19.46	35	19.59	19.95	43	2,892	1.49%
2021/01/27	9.5	19.28	10	19.60	19.55	-0.5	2,803	-0.02%
2021/01/26	6	19.38	2	19.48	19.55	4	2,700	0.15%
2021/01/25	17	18.95	22	19.17	19.35	-5	2,593	-0.19%
2021/01/22	42	18.52	13	18.35	18.90	29	2,446	1.19%
2021/01/21	23	17.83	26	17.95	18.55	-3	2,301	-0.13%
2021/01/20	32.1	16.89	29	16.74	17.10	3.1	2,085	0.15%
2021/01/19	31	16.30	74.1	16.20	16.90	-43.1	1,917	-2.25%
2021/01/18	55	15.37	2	15.10	15.40	53	1,757	3.02%
2021/01/15	16	14.79	1	14.90	14.90	15	1,699	0.88%
2021/01/14	0	0.00	2	14.80	14.85	-2	1,671	-0.12%
2021/01/12	0	0.00	5	15.20	14.75	-5	1,642	-0.30%
2021/01/11	2	14.50	5	14.58	14.65	-3	1,590	-0.19%
2021/01/08	0	0.00	1	14.65	14.50	-1	1,574	-0.06%
2021/01/07	0	0.00	4	14.55	14.40	-4	1,535	-0.26%
2021/01/06	4	14.53	16	14.66	14.65	-12	1,530	-0.78%
2021/01/05	20	14.64	0	0.00	14.90	20	1,501	1.33%
2021/01/04	8	14.59	20	14.52	14.80	-12	1,463	-0.82%
2020/12/31	30	14.18	16	14.39	14.65	14	1,437	0.97%
2020/12/30	20	14.92	84	14.52	14.15	-64	1,374	-4.65%
2020/12/29	16	15.15	35	15.20	15.50	-19	1,284	-1.48%
2020/12/28	39	14.91	47	14.88	14.85	-8	1,193	-0.67%
2020/12/25	41	14.31	129	14.32	14.60	-88	1,134	-7.75%	大賣/
2020/12/24	8	13.62	34	13.61	13.80	-26	1,035	-2.51%
2020/12/23	7	13.32	38	13.70	13.60	-31	1,000	-3.10%
2020/12/22	55	12.90	5	12.94	13.30	50	947	5.28%
2020/12/21	28	13.41	17	13.39	13.45	11	874	1.26%
2020/12/17	7	11.99	1	12.00	12.20	6	777	0.77%
2020/12/16	9	12.04	1	12.10	12.05	8	798	1.00%
2020/12/15	30	11.58	0	0.00	11.60	30	849	3.53%
2020/12/11	1	12.30	1	11.90	11.85	0	867	0.00%
2020/12/10	3	12.40	10	12.40	12.30	-7	845	-0.83%
2020/12/09	0	0.00	2	12.30	12.40	-2	816	-0.25%
2020/12/08	11	11.86	51	12.13	12.50	-40	788	-5.08%
2020/12/07	23	11.96	0	0.00	12.00	23	757	3.04%
2020/12/04	15	11.75	24.3	11.75	12.00	-9.3	739	-1.26%
2020/12/03	65	11.99	13	12.00	11.90	52	711	7.31%
2020/12/02	7	11.59	20	12.03	12.25	-13	639	-2.03%
2020/12/01	6	11.00	16	11.13	11.15	-10	554	-1.80%
2020/11/30	5	11.20	1	11.15	11.10	4	560	0.71%
2020/11/27	0	0.00	4	11.05	11.05	-4	555	-0.72%
2020/11/26	20	10.90	0	0.00	11.00	20	550	3.63%
2020/11/25	11	10.90	0	0.00	10.90	11	550	2.00%
2020/11/24	0	0.00	3	11.00	10.85	-3	551	-0.54%
2020/11/20	0	0.00	2	10.95	10.95	-2	547	-0.37%
2020/11/19	2	10.85	1.2	10.91	11.00	0.9	545	0.16%
2020/11/16	0	0.00	2	11.00	11.00	-2	549	-0.36%
2020/11/13	8	10.90	0	0.00	11.00	8	545	1.47%
2020/11/12	40	10.93	0	0.00	11.15	40	545	7.34%
2020/11/10	50	11.07	0	0.00	11.05	50	538	9.29%
2020/11/05	3	10.50	0	0.00	10.65	3	525	0.57%
2020/11/04	20	10.60	0	0.00	10.65	20	527	3.79%
2020/11/03	10	10.60	0	0.00	10.65	10	527	1.89%
2020/10/28	2	10.65	0	0.00	10.65	2	543	0.37%
2020/10/27	4	10.68	0	0.00	10.70	4	545	0.73%
2020/10/26	2	10.85	0	0.00	10.85	2	549	0.36%
2020/10/22	12	10.61	1	10.70	10.75	11	574	1.91%
2020/10/21	2	10.75	2	10.70	10.80	0	584	0.00%
2020/10/20	5	10.85	1	10.90	10.95	4	596	0.67%
2020/10/16	0	0.00	4	11.00	11.15	-4	611	-0.65%
2020/10/15	0	0.00	2	11.00	11.15	-2	634	-0.32%
2020/10/14	4	11.00	0	0.00	11.15	4	642	0.62%
2020/10/13	17	10.79	0	0.00	10.75	17	681	2.49%
2020/10/12	0	0.00	6	11.15	11.15	-6	706	-0.85%
2020/10/08	0	0.00	10	11.25	11.10	-10	709	-1.41%
2020/10/07	3	10.85	0	0.00	11.00	3	709	0.42%
2020/10/06	2	10.95	0	0.00	11.00	2	722	0.28%
2020/09/30	1	10.70	1	10.80	10.90	0	795	0.00%
2020/09/25	13	10.77	0	0.00	10.70	13	843	1.54%
2020/09/24	0	0.00	26	11.11	11.30	-26	867	-3.00%
2020/09/23	0.1	11.15	53	10.93	11.15	-53	886	-5.97%
2020/09/22	0	0.00	6	10.71	11.10	-6	946	-0.63%
2020/09/21	16	11.00	3	10.93	10.65	13	981	1.32%
2020/09/18	13	11.33	36	11.26	11.35	-23	960	-2.39%
2020/09/17	5	11.05	79	10.95	11.05	-74	905	-8.17%
2020/09/16	0	0.00	2	10.05	10.05	-2	886	-0.23%
2020/09/11	5	9.99	0	0.00	9.94	5	1,093	0.46%
2020/09/08	5	10.40	0	0.00	10.25	5	1,120	0.45%
2020/09/07	4	10.50	21	10.65	10.40	-17	1,123	-1.51%
2020/09/04	8	10.36	30	10.55	10.55	-22	1,131	-1.95%
2020/09/03	1	10.55	0	0.00	10.55	1	1,133	0.09%
2020/09/01	4	9.84	0	0.00	9.81	4	1,198	0.33%
2020/08/31	22	9.93	0	0.00	9.87	22	1,208	1.82%
2020/08/27	5	9.98	0	0.00	9.97	5	1,210	0.41%
2020/08/26	10	10.00	0	0.00	10.20	10	1,213	0.82%
2020/08/21	2	9.80	0	0.00	9.91	2	1,213	0.16%
2020/08/20	20	9.57	0	0.00	9.67	20	1,212	1.65%
2020/08/19	2	10.10	0	0.00	10.10	2	1,210	0.17%
2020/08/18	2	10.25	0	0.00	10.20	2	1,211	0.17%
2020/08/14	2	10.25	0	0.00	10.20	2	1,231	0.16%
2020/08/13	2	10.30	0	0.00	10.40	2	1,232	0.16%
2020/08/12	12	10.31	0	0.00	10.35	12	1,241	0.97%
2020/08/11	22	10.33	0	0.00	10.60	22	1,259	1.75%
2020/08/10	12	10.50	0	0.00	10.60	12	1,302	0.92%
2020/08/06	10	10.60	2	10.80	10.55	8	1,321	0.61%
2020/08/05	22	10.65	0	0.00	10.80	22	1,319	1.67%
2020/08/03	1	10.65	0	0.00	10.80	1	1,311	0.08%
2020/07/30	4	11.00	0	0.00	11.00	4	1,305	0.31%
2020/07/27	40	10.90	0	0.00	10.60	40	1,278	3.13%
2020/07/24	2	11.15	0	0.00	11.10	2	1,265	0.16%
2020/07/22	2	11.50	1	11.55	11.55	1	1,243	0.08%
2020/07/21	4	11.20	0.9	11.40	11.50	3.2	1,230	0.26%
2020/07/20	2	11.10	34	11.15	11.15	-32	1,202	-2.66%
2020/07/17	2	11.45	5	11.49	11.55	-3	1,190	-0.25%
2020/07/16	4	10.90	47	11.20	11.45	-43	1,142	-3.76%
2020/07/13	20	11.00	0	0.00	11.00	20	1,088	1.84%
2020/07/10	22	11.00	16	11.57	11.20	6	1,076	0.56%
2020/07/09	48	11.46	1	11.55	11.65	47	1,047	4.49%
2020/07/08	3	11.15	0	0.00	11.10	3	1,001	0.30%
2020/07/07	1	11.10	0	0.00	11.30	1	987	0.10%
2020/07/06	1	11.40	0	0.00	11.40	1	967	0.10%
2020/07/03	1	11.20	5	11.32	11.40	-4	945	-0.42%
2020/07/02	2	10.90	6	11.00	11.35	-4	908	-0.44%
2020/07/01	7	11.15	5	10.98	11.20	2	863	0.23%
2020/06/30	0	0.00	21	10.57	11.20	-21	787	-2.67%
2020/06/29	1	10.00	0	0.00	10.20	1	733	0.14%
2020/06/24	0	0.00	24	9.90	10.20	-24	722	-3.32%
2020/06/23	1	10.35	1	10.20	10.25	0	711	0.00%
2020/06/22	14	10.13	37	10.19	10.20	-23	697	-3.30%
2020/06/19	25	10.49	55	10.65	10.50	-30	680	-4.41%
2020/06/18	13	10.62	47	10.72	10.75	-34	594	-5.72%
2020/06/17	2	9.35	0	0.00	9.81	2	495	0.40%
2020/06/16	5	8.87	0	0.00	8.92	5	472	1.06%
2020/06/15	4	8.71	0	0.00	8.81	4	470	0.85%
2020/06/11	0	0.00	38	9.22	9.20	-38	469	-8.10%
2020/06/10	0	0.00	3	9.20	9.20	-3	456	-0.66%
2020/06/08	4	8.64	14	8.92	8.97	-10	400	-2.50%
2020/06/05	12	8.04	4	8.09	8.16	8	373	2.14%
2020/06/04	5	7.99	2	8.00	8.00	3	364	0.82%
2020/06/03	2	8.00	2	8.00	8.00	0	364	0.00%
2020/06/02	3	8.00	0	0.00	7.98	3	371	0.81%
2020/06/01	2	8.04	2	8.05	8.05	0	369	0.00%
2020/05/28	0	0.00	10	7.98	8.02	-10	369	-2.71%
2020/05/26	2	8.08	0	0.00	8.14	2	369	0.54%
2020/05/25	4	8.07	0	0.00	8.05	4	362	1.10%
2020/05/22	0	0.00	20	8.16	8.19	-20	361	-5.53%
2020/05/21	0	0.00	20	8.11	8.13	-20	348	-5.75%
2020/05/19	11	8.06	26	8.15	8.17	-15	332	-4.51%
2020/05/18	1	8.22	23	8.10	8.13	-22	320	-6.87%
2020/05/15	3	8.06	7	8.17	8.15	-4	301	-1.33%
2020/05/14	1	7.30	0	0.00	7.49	1	252	0.40%
2020/05/13	1	7.29	0	0.00	7.29	1	235	0.43%
2020/05/08	3	7.53	0	0.00	7.55	3	230	1.30%
2020/05/07	2	7.61	0	0.00	7.59	2	227	0.88%
2020/05/06	3	7.57	0	0.00	7.58	3	228	1.31%
2020/05/05	2	7.65	0	0.00	7.68	2	228	0.87%
2020/04/30	0	0.00	10	7.70	7.68	-10	226	-4.41%
2020/04/28	0	0.00	13	7.61	7.63	-13	232	-5.59%
2020/04/27	0	0.00	5	7.55	7.59	-5	240	-2.08%
2020/04/17	2	7.70	10	7.78	7.68	-8	255	-3.13%
2020/04/16	0	0.00	10	7.65	7.71	-10	252	-3.96%
2020/04/15	5	7.41	20	7.49	7.63	-15	251	-5.97%
2020/04/14	0	0.00	5.5	7.25	7.44	-5.5	247	-2.22%
2020/04/13	1	7.20	0	0.00	7.13	1	246	0.41%
2020/04/07	5	7.03	0	0.00	7.03	5	256	1.95%
2020/03/31	3	6.88	0	0.00	6.97	3	263	1.14%
2020/03/27	1	6.80	30	6.96	7.16	-29	265	-10.93%
2020/03/25	1	6.58	0	0.00	6.54	1	262	0.38%
2020/03/23	10	6.20	0	0.00	6.14	10	258	3.87%
2020/03/19	31	6.47	0	0.00	6.35	31	255	12.13%
2020/03/17	20	7.04	57	7.09	7.06	-37	248	-14.91%
2020/03/13	10	7.65	91	7.71	7.72	-81	242	-33.40%
2020/03/11	0	0.00	20	8.95	8.92	-20	230	-8.69%
2020/03/10	4	8.83	2	8.87	9.10	2	227	0.88%
2020/03/09	10	8.85	21	8.91	8.81	-11	224	-4.90%
2020/03/06	0	0.00	10	9.31	9.16	-10	220	-4.53%
2020/03/05	0	0.00	8	9.13	9.08	-8	212	-3.76%
2020/03/02	0	0.00	33	8.85	8.96	-33	221	-14.91%
2020/02/19	3	9.03	0	0.00	9.04	3	227	1.32%
2020/02/18	5.2	9.05	0	0.00	9.02	5.2	231	2.22%
2020/02/17	5	9.00	0	0.00	9.05	5	231	2.16%
2020/02/13	2	9.06	0	0.00	9.07	2	231	0.87%
2020/02/12	3	9.02	0	0.00	9.05	3	231	1.30%
2020/02/11	5	8.92	0	0.00	9.06	5	234	2.13%
2020/02/10	5	8.82	0	0.00	8.94	5	233	2.15%
2020/02/07	3	8.86	0	0.00	8.88	3	233	1.28%
2020/02/06	6	8.93	0	0.00	8.98	6	235	2.55%
2020/02/05	10	8.96	0	0.00	8.96	10	238	4.20%
2020/02/04	3	8.74	0	0.00	8.71	3	242	1.24%
2020/02/03	1	8.53	0	0.00	8.64	1	243	0.41%
2020/01/31	2	8.93	0	0.00	8.98	2	240	0.83%
2020/01/20	20	9.82	0	0.00	9.92	20	237	8.43%
2020/01/16	5	9.98	0	0.00	9.95	5	235	2.12%
2020/01/15	0	0.00	24	9.89	9.98	-24	236	-10.17%
2020/01/14	10	9.72	3	9.78	9.78	7	225	3.10%
2020/01/13	1	9.77	0	0.00	9.73	1	227	0.44%
2020/01/10	10	9.70	0	0.00	9.69	10	228	4.38%
2020/01/09	0	0.00	10	9.75	9.70	-10	229	-4.36%
2020/01/06	1	9.77	0	0.00	9.75	1	236	0.42%
2020/01/03	7	9.99	0	0.00	9.98	7	233	3.00%
2020/01/02	2	10.00	0	0.00	10.00	2	234	0.85%
2019/12/30	0	0.00	36	9.85	9.86	-36	229	-15.68%
2019/12/27	2	10.10	0	0.00	10.05	2	222	0.90%
2019/12/25	5	10.15	0	0.00	10.20	5	227	2.20%
2019/12/24	0	0.00	15	10.08	10.05	-15	229	-6.54%
2019/12/23	4	10.05	9	10.10	10.05	-5	231	-2.16%
2019/12/18	2	10.20	0	0.00	10.25	2	252	0.79%
2019/12/16	7	10.20	4	10.20	10.20	3	284	1.05%
2019/12/13	5	10.15	0	0.00	10.20	5	312	1.60%
2019/12/12	2	10.20	0	0.00	10.15	2	314	0.64%
2019/12/11	15	10.20	0	0.00	10.25	15	323	4.64%
2019/12/10	1	10.20	0	0.00	10.20	1	323	0.31%
2019/12/02	3	10.30	0	0.00	10.30	3	346	0.86%
2019/11/27	1	10.75	0	0.00	10.70	1	356	0.28%
2019/11/26	0	0.00	19	10.42	10.45	-19	350	-5.43%
2019/11/25	0	0.00	1	10.35	10.30	-1	348	-0.29%
2019/11/22	0	0.00	19	10.20	10.25	-19	347	-5.47%
2019/11/21	0	0.00	10	10.36	10.40	-10	351	-2.85%
2019/11/18	0.1	10.45	0	0.00	10.45	0.1	360	0.03%
2019/11/15	14	10.39	0	0.00	10.30	14	364	3.84%
2019/11/14	2	10.40	0	0.00	10.40	2	368	0.54%
2019/11/12	5	10.50	0	0.00	10.50	5	403	1.24%
2019/11/11	12	10.55	0	0.00	10.50	12	408	2.94%
2019/11/08	10	10.55	0	0.00	10.55	10	411	2.43%
2019/11/06	1	10.70	0	0.00	10.65	1	414	0.24%
2019/11/05	0	0.00	10	10.85	10.85	-10	423	-2.36%
2019/11/04	0	0.00	12	10.79	10.70	-12	426	-2.81%
2019/11/01	0	0.00	50	10.83	10.85	-50	429	-11.64%
2019/10/31	0	0.00	3	10.55	10.55	-3	429	-0.70%
2019/10/30	0	0.00	3	10.60	10.65	-3	437	-0.69%
2019/10/29	12	10.73	0	0.00	10.65	12	464	2.58%
2019/10/28	0	0.00	2	10.80	10.80	-2	476	-0.42%
2019/10/17	0	0.00	10	10.75	10.75	-10	563	-1.78%
2019/10/16	10	10.60	0	0.00	10.70	10	574	1.74%
2019/10/14	20	10.65	0	0.00	10.80	20	621	3.22%
2019/10/08	0	0.00	5	10.80	10.70	-5	706	-0.71%
2019/10/03	1	10.80	0	0.00	10.90	1	842	0.12%
2019/09/27	5	10.70	0	0.00	10.90	5	841	0.59%
2019/09/25	7	10.90	0	0.00	10.80	7	840	0.83%
2019/09/24	8	11.12	0	0.00	11.00	8	838	0.95%
2019/09/23	2	11.15	5	11.20	11.10	-3	831	-0.36%
2019/09/19	22	11.39	21	11.33	11.00	1	838	0.12%
2019/09/18	4	10.91	35	11.27	11.40	-31	813	-3.81%
2019/09/16	5	10.60	0	0.00	10.60	5	803	0.62%
2019/09/12	10	10.40	0	0.00	10.50	10	798	1.25%
2019/09/11	5	10.40	0	0.00	10.40	5	806	0.62%
2019/09/10	21	10.33	0	0.00	10.40	21	810	2.59%
2019/09/09	10	10.60	1	10.60	10.60	9	820	1.10%
2019/09/06	0	0.00	100	10.62	10.60	-100	824	-12.13%
2019/09/05	5	10.70	0	0.00	10.70	5	822	0.61%
2019/09/04	11	10.60	0	0.00	10.65	11	821	1.34%
2019/09/03	1	10.60	0	0.00	10.60	1	825	0.12%
2019/09/02	10	10.75	0	0.00	10.70	10	829	1.21%
2019/08/29	1	10.70	0	0.00	10.70	1	828	0.12%
2019/08/28	12	10.83	5	10.80	10.75	7	829	0.84%
2019/08/27	4	10.95	0	0.00	10.80	4	836	0.48%
2019/08/26	40	10.60	0	0.00	10.80	40	849	4.71%
2019/08/23	15	10.84	0	0.00	10.80	15	856	1.75%
2019/08/22	10	10.88	0	0.00	10.80	10	863	1.16%
2019/08/21	11	10.82	0	0.00	10.95	11	866	1.27%
2019/08/20	34	11.00	0	0.00	10.85	34	871	3.90%
2019/08/19	17	11.09	0	0.00	11.05	17	885	1.92%
2019/08/16	12	11.13	0	0.00	11.15	12	920	1.30%
2019/08/15	5	11.30	10	11.27	11.40	-5	958	-0.52%
2019/08/14	15	10.95	0	0.00	11.00	15	937	1.60%
2019/08/13	9	10.97	10	10.95	11.00	-1	940	-0.11%
2019/08/12	11	10.84	0	0.00	10.90	11	945	1.16%
2019/08/08	1	10.95	0	0.00	10.90	1	946	0.11%
2019/08/07	1	11.10	0	0.00	10.95	1	965	0.10%
2019/08/02	10	10.68	0	0.00	10.70	10	1,007	0.99%
2019/08/01	5	11.05	0	0.00	11.00	5	1,024	0.49%
2019/07/31	65	10.62	6	10.65	10.80	59	1,044	5.65%
2019/07/30	31	11.21	0	0.00	11.10	31	1,070	2.90%
2019/07/29	1	11.40	0	0.00	11.55	1	1,140	0.09%
2019/07/26	12	11.31	10	11.33	11.35	2	1,218	0.16%
2019/07/25	6	11.40	13	12.07	11.65	-7	1,281	-0.55%
2019/07/24	5	11.20	0	0.00	11.15	5	1,265	0.40%
2019/07/23	1	11.20	0	0.00	11.25	1	1,272	0.08%
2019/07/22	0	0.00	29	11.18	11.40	-29	1,296	-2.24%
2019/07/19	80	11.21	6	11.33	11.20	74	1,344	5.51%
2019/07/18	47	11.34	15	11.50	11.40	32	1,327	2.41%
2019/07/17	7	11.58	18	11.65	11.55	-11	1,316	-0.84%
2019/07/16	39	12.10	2	12.10	11.90	37	1,298	2.85%
2019/07/15	11	11.99	7	11.97	12.10	4	1,280	0.31%
2019/07/12	0	0.00	2	11.95	12.00	-2	1,247	-0.16%
2019/07/11	17	11.58	8	11.64	11.55	9	1,201	0.75%
2019/07/10	18	11.38	11	11.60	11.95	7	1,162	0.60%
2019/07/09	3	10.92	12	10.82	10.95	-9	1,086	-0.83%
2019/07/08	16	10.45	0	0.00	10.45	16	1,061	1.51%
2019/07/03	0	0.00	10	10.43	10.45	-10	1,057	-0.95%
2019/07/01	10	10.28	0	0.00	10.35	10	1,057	0.95%
2019/06/28	10	10.45	0	0.00	10.45	10	1,055	0.95%
2019/06/27	15	10.52	8	10.49	10.55	7	1,055	0.66%
2019/06/25	0	0.00	1	10.25	10.10	-1	1,043	-0.10%
2019/06/21	17	10.06	0	0.00	10.15	17	1,043	1.63%
2019/06/20	0	0.00	0.1	10.10	10.10	-0.1	1,028	-0.01%
2019/06/19	2	10.20	1	10.20	10.20	1	1,026	0.10%
2019/06/18	10	10.40	0	0.00	10.20	10	1,019	0.98%
2019/06/17	4	10.10	7	10.20	10.00	-3	1,015	-0.30%
2019/06/14	2	10.35	3	10.45	10.35	-1	1,002	-0.10%
2019/06/13	1	10.45	0	0.00	10.60	1	996	0.10%
2019/06/12	1	10.50	0	0.00	10.50	1	996	0.10%
2019/06/10	0	0.00	2	10.95	10.95	-2	987	-0.20%
2019/06/04	1	10.80	25	10.90	10.75	-24	976	-2.46%
2019/06/03	2	11.05	0	0.00	11.00	2	977	0.20%
2019/05/31	2	10.40	2	10.90	11.20	0	969	0.00%
2019/05/30	0	0.00	1	10.50	10.30	-1	956	-0.10%
2019/05/29	2	10.75	0	0.00	10.60	2	946	0.21%
2019/05/28	0.2	10.80	0	0.00	10.90	0.2	938	0.02%
2019/05/27	1	11.15	17	11.19	11.10	-16	933	-1.71%
2019/05/24	6	10.98	4	11.35	10.85	2	925	0.22%
2019/05/23	17	11.16	20	11.48	11.15	-3	907	-0.33%
2019/05/22	10	11.25	60	11.25	11.25	-50	869	-5.75%
2019/05/20	15	9.80	0	0.00	9.90	15	840	1.78%
2019/05/15	30	11.00	3	10.80	10.45	27	834	3.24%
2019/05/13	15	9.85	1	9.78	9.94	14	791	1.77%
2019/05/10	63	10.30	2	10.85	10.40	61	775	7.86%
2019/05/09	0	0.00	4	11.11	11.15	-4	747	-0.54%
2019/05/08	0	0.00	8	11.10	11.25	-8	723	-1.11%
2019/05/07	7	12.23	50	11.83	11.60	-43	693	-6.20%
2019/05/06	11	11.32	47	12.03	12.05	-36	643	-5.60%
2019/05/03	46	10.98	1	10.70	11.80	45	564	7.98%
2019/05/02	6	10.62	7	10.46	10.75	-1	477	-0.21%
2019/04/26	1	9.37	1	9.30	9.26	0	374	0.00%
2019/04/25	2	9.51	7	9.46	9.54	-5	340	-1.47%
2019/04/22	0	8.64	0	0.00	8.61	0	275	0.00%
2019/04/17	0	8.42	0	0.00	8.42	0	262	0.00%
2019/04/15	0	0.00	2	8.39	8.40	-2	261	-0.77%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/04/10	1.6	8.41	3	8.37	8.38	-1.4	261	-0.53%
2019/04/09	10	8.35	0	0.00	8.31	10	262	3.81%
2019/04/08	10	8.33	0	0.00	8.36	10	260	3.84%
2019/04/03	0	0.00	3	8.40	8.36	-3	258	-1.16%
2019/04/02	0	8.40	0	0.00	8.38	0	257	0.00%
2019/04/01	0.4	8.50	0	0.00	8.50	0.4	261	0.15%
2019/03/29	0	8.70	0	0.00	8.75	0	257	0.00%
2019/03/28	20	8.74	0	0.00	8.70	20	257	7.76%
2019/03/25	1	8.38	0.4	8.56	8.54	0.6	261	0.23%
2019/03/21	0.5	8.48	1	8.42	8.48	-0.6	268	-0.20%
2019/03/20	0	0.00	1	8.57	8.47	-1	270	-0.37%
2019/03/18	0.3	8.67	0	0.00	8.64	0.3	269	0.11%
2019/03/15	1	8.68	0.2	8.69	8.66	0.8	277	0.28%
2019/03/14	0	0.00	0.3	8.67	8.67	-0.3	283	-0.10%
2019/03/07	0	0.00	6	8.78	8.61	-6	373	-1.61%
2019/02/25	5	8.69	0	0.00	8.66	5	375	1.33%
2019/02/22	1	8.67	20	8.67	8.68	-19	377	-5.04%
2019/02/21	1	8.82	0	0.00	8.69	1	378	0.26%
2019/02/20	10	8.81	1	8.81	8.81	9	376	2.39%
2019/02/19	1	8.52	0	0.00	8.48	1	361	0.28%
2019/02/18	1	8.53	0	0.00	8.58	1	371	0.27%
2019/01/14	1	8.21	0	0.00	8.20	1	423	0.24%
2019/01/07	1	8.23	0	0.00	8.29	1	406	0.25%
2018/12/17	1	8.64	0	0.00	8.56	1	402	0.25%
2018/12/13	1	8.01	0	0.00	8.01	1	398	0.25%
2018/12/06	0	0.00	6	8.49	7.96	-6	399	-1.50%
2018/12/05	5	8.51	2	8.40	8.47	3	377	0.79%
2018/12/04	2	8.89	0	0.00	8.80	2	371	0.54%
2018/12/03	0	0.00	10	8.38	8.55	-10	349	-2.86%
2018/11/30	5	8.26	0	0.00	8.28	5	336	1.49%
2018/11/29	0	0.00	19	8.06	8.15	-19	324	-5.86%
2018/11/15	21	8.03	0	0.00	8.00	21	298	7.04%
2018/11/14	5	8.15	0	0.00	8.30	5	282	1.77%
2018/11/13	0	0.00	3	7.88	7.99	-3	257	-1.17%
2018/11/12	0	0.00	2	7.97	7.99	-2	254	-0.79%
2018/10/26	0	0.00	8	8.65	8.57	-8	286	-2.80%
2018/10/25	0	0.00	2	8.70	8.63	-2	285	-0.70%
2018/10/11	2	9.19	12	9.21	9.30	-10	333	-3.00%
2018/10/09	2	10.20	0	0.00	10.20	2	324	0.62%
2018/10/05	2	10.63	1	10.55	10.55	1	325	0.31%
2018/10/04	1	10.95	1	10.95	10.95	0	326	0.00%
2018/10/03	2	11.20	0	0.00	11.15	2	328	0.61%
2018/10/02	4	11.33	0	0.00	11.30	4	330	1.21%
2018/09/26	3	11.25	0	0.00	11.35	3	368	0.81%
2018/09/12	0.1	10.60	0	0.00	10.55	0.1	532	0.03%
2018/09/11	2	10.40	0	0.00	10.45	2	553	0.36%
2018/09/10	1.1	10.73	0	0.00	10.50	1.1	570	0.19%
2018/09/07	8	11.66	0	0.00	11.45	8	609	1.31%
2018/08/31	5	12.10	0	0.00	12.15	5	885	0.56%
2018/08/28	2	12.25	3	12.10	12.05	-1	1,163	-0.09%
2018/08/23	0	0.00	2	12.05	12.30	-2	1,272	-0.16%
2018/08/22	8	12.00	0	0.00	12.05	8	1,344	0.59%
2018/08/21	1	12.20	0	0.00	12.20	1	1,345	0.07%
2018/08/17	0	0.00	2	12.10	12.05	-2	1,347	-0.15%
2018/08/16	2	12.10	0	0.00	12.05	2	1,347	0.15%
2018/08/09	0	0.00	5	12.85	13.00	-5	1,323	-0.38%
2018/08/01	1	13.80	10	13.70	13.70	-9	1,295	-0.69%
2018/07/31	0	0.00	1	13.50	13.65	-1	1,288	-0.08%
2018/07/30	20	13.53	2	13.70	14.00	18	1,275	1.41%
2018/07/26	1	12.80	0	0.00	12.90	1	1,245	0.08%
2018/07/18	0	0.00	1	12.65	12.90	-1	1,267	-0.08%
2018/07/17	1	12.70	0	0.00	12.70	1	1,264	0.08%
2018/07/12	1	12.70	0	0.00	12.95	1	1,262	0.08%
2018/07/09	2	12.40	0	0.00	12.45	2	1,259	0.16%
2018/07/04	2	13.05	0	0.00	12.95	2	1,244	0.16%
2018/07/03	5	13.24	0	0.00	13.10	5	1,240	0.40%
2018/07/02	0	0.00	3	13.10	13.10	-3	1,234	-0.24%
2018/06/28	1	13.30	0	0.00	13.05	1	1,234	0.08%
2018/06/27	6	13.08	0	0.00	13.10	6	1,231	0.49%
2018/06/26	6	13.02	10	13.02	13.20	-4	1,222	-0.33%
2018/06/25	5	14.78	2	15.45	14.40	3	1,175	0.26%
2018/06/22	4	14.76	2	14.95	15.00	2	1,128	0.18%
2018/06/21	2	15.00	0	0.00	15.00	2	1,119	0.18%
2018/06/20	4	14.54	0	0.00	14.50	4	1,097	0.36%
2018/06/19	6	14.60	10	14.49	14.55	-4	1,080	-0.37%
2018/06/15	7.5	15.16	1	15.40	15.00	6.5	1,062	0.61%
2018/06/14	16	16.33	5	16.14	16.10	11	1,015	1.08%
2018/06/13	1	15.90	5	15.70	15.75	-4	971	-0.41%
2018/06/12	9	15.91	6	16.00	15.95	3	948	0.32%
2018/06/11	2	16.50	8	16.50	16.50	-6	873	-0.69%
2018/06/08	3	15.15	7	15.04	15.00	-4	775	-0.52%
2018/06/07	11	15.35	3	15.22	15.10	8	752	1.06%
2018/06/06	15	15.00	3	15.20	15.10	12	691	1.74%
2018/06/05	6	14.56	0	0.00	14.90	6	605	0.99%
2018/06/01	2	12.75	1	12.95	12.85	1	512	0.20%
2018/05/31	2	12.80	1	12.75	12.80	1	497	0.20%
2018/05/30	1	13.25	52	13.07	13.25	-51	453	-11.25%
2018/05/10	0	0.00	2	12.20	12.20	-2	458	-0.44%
2018/05/04	0	0.00	1	12.15	12.15	-1	494	-0.20%
2018/05/02	5	12.45	1	12.25	12.30	4	520	0.77%
2018/04/26	0	0.00	20	12.71	12.50	-20	554	-3.61%
2018/04/17	0	0.00	1	12.00	12.05	-1	767	-0.13%
2018/04/16	1	12.25	0	0.00	12.25	1	823	0.12%
2018/04/11	1	12.75	10	12.73	12.65	-9	929	-0.97%
2018/04/10	0	0.00	2	12.50	12.40	-2	927	-0.22%
2018/04/09	0	0.00	4	12.35	12.30	-4	935	-0.43%
2018/03/31	0	0.00	7	12.26	12.30	-7	976	-0.72%
2018/03/29	1	12.55	0	0.00	12.65	1	1,088	0.09%
2018/03/28	1	12.30	0	0.00	13.00	1	1,112	0.09%
2018/03/23	1	12.30	0	0.00	12.00	1	1,087	0.09%
2018/03/22	0	0.00	5	12.49	12.45	-5	1,083	-0.46%
2018/03/13	5	12.93	0	0.00	12.85	5	1,055	0.47%
2018/03/12	1	13.00	0	0.00	12.90	1	1,054	0.09%
2018/03/09	7	12.80	0	0.00	12.60	7	1,039	0.67%
2018/03/08	0	0.00	16	12.95	13.20	-16	1,018	-1.57%
2018/02/27	0	0.00	1	12.50	12.10	-1	974	-0.10%
2018/02/23	1	12.00	0	0.00	11.95	1	974	0.10%
2018/02/09	2	11.28	0	0.00	11.65	2	957	0.21%
2018/02/07	1	11.85	0	0.00	11.85	1	951	0.11%
2018/02/06	10	12.03	0	0.00	11.65	10	944	1.06%
2018/02/02	1	13.60	0	0.00	13.55	1	911	0.11%
2018/01/26	0	0.00	2	13.75	13.75	-2	874	-0.23%
2018/01/24	0	0.00	0.3	13.50	13.60	-0.3	855	-0.03%
2018/01/23	0	0.00	1	13.50	13.50	-1	860	-0.12%
2018/01/22	1	13.65	0	0.00	13.65	1	846	0.12%
2018/01/19	2	13.85	5	14.08	13.95	-3	829	-0.36%
2018/01/18	0	0.00	1	13.70	13.55	-1	805	-0.12%
2018/01/17	1	13.45	0	0.00	13.60	1	791	0.13%
2018/01/16	1	14.00	5	13.89	14.00	-4	743	-0.54%
2018/01/15	31	13.03	0	0.00	12.75	31	657	4.72%
2018/01/12	0	0.00	3	13.10	12.95	-3	646	-0.46%
2018/01/11	1	12.65	4	12.73	12.60	-3	637	-0.47%
2018/01/10	4	12.90	0	0.00	13.00	4	619	0.65%
2018/01/09	0	0.00	2	12.90	12.90	-2	558	-0.36%
2018/01/08	0	0.00	2	11.85	11.75	-2	475	-0.42%
2018/01/05	1	12.05	0	0.00	11.90	1	467	0.21%
2018/01/03	3	11.47	0	0.00	11.50	3	470	0.64%