金像電 (2368)-華南永昌-民權券商分點個股進出

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
190.5
漲跌
▼1.5
漲幅
-0.78%
成交量
6,361張
產業
上市電子零組件類股
1486人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.1	194.00	0	0.00	190.50	0.1	9,494	0.00%
2024/05/03	1	195.45	1	193.50	192.00	0	9,481	0.00%
2024/04/30	1	197.00	1	199.00	197.00	0	9,607	0.00%
2024/04/26	1	191.04	1	196.00	192.50	0	9,791	0.00%
2024/04/25	1	192.03	1	194.00	187.00	0	9,799	0.00%
2024/04/23	1	185.50	3	186.67	188.00	-2	9,758	-0.02%
2024/04/22	5	187.30	3	182.00	182.00	2	9,666	0.02%
2024/04/19	3	196.34	4	197.75	196.00	-1	9,531	-0.01%
2024/04/17	4	203.75	3	201.50	201.50	1	9,472	0.01%
2024/04/16	0	204.00	2	205.25	201.50	-2	9,455	-0.02%
2024/04/15	7	216.78	4	213.13	212.50	3	9,443	0.03%
2024/04/12	2	229.25	2	230.00	229.50	0	9,313	0.00%
2024/04/11	3	229.50	2	230.50	229.50	1	9,337	0.01%
2024/04/10	4	235.12	0	0.00	230.50	4	9,333	0.04%
2024/04/09	3	239.66	3	238.17	237.00	0	9,352	0.00%
2024/04/08	1	242.50	2	246.75	242.50	-1	9,345	-0.01%
2024/04/03	0	0.00	3	238.83	241.00	-3	9,259	-0.03%
2024/04/02	5.1	235.31	1	234.00	234.00	4.1	9,240	0.04%
2024/04/01	2	246.00	1	248.00	245.00	1	9,145	0.01%
2024/03/29	1	250.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	3	244.50	4	246.63	244.50	-1	9,107	-0.01%
2024/03/26	1	243.50	1	242.00	242.00	0	8,927	0.00%
2024/03/25	1	249.00	1	251.00	247.50	0	8,912	0.00%
2024/03/22	0	0.00	2	243.75	247.50	-2	8,866	-0.02%
2024/03/21	1	232.00	5	236.20	233.50	-4	8,668	-0.05%
2024/03/20	4	231.00	5	230.70	229.50	-1	8,699	-0.01%
2024/03/19	5.2	235.61	2	230.50	229.50	3.2	8,751	0.04%
2024/03/18	2	234.75	2	236.50	238.00	0	8,684	0.00%
2024/03/15	3	230.83	6	231.33	232.50	-3	8,689	-0.03%
2024/03/14	3	221.83	3	222.33	220.50	0	8,659	0.00%
2024/03/13	6.2	236.98	3	230.33	229.00	3.2	8,739	0.04%
2024/03/12	2	241.50	2	242.75	242.50	0	8,651	0.00%
2024/03/11	2	248.75	1	248.00	248.00	1	8,593	0.01%
2024/03/08	4.2	248.83	3.1	251.34	249.50	1.1	8,641	0.01%
2024/03/07	7.3	263.99	1	252.00	252.50	6.3	8,595	0.07%
2024/03/05	1	259.50	3	263.83	265.50	-2	8,341	-0.02%
2024/03/04	7	261.86	6	261.33	259.00	1	8,359	0.01%
2024/02/29	2	252.75	3	256.67	257.00	-1	8,274	-0.01%
2024/02/27	3	257.50	1	247.50	252.50	2	8,255	0.02%
2024/02/26	4	261.25	4	262.00	261.50	0	8,170	0.00%
2024/02/23	2	260.25	3	263.67	262.00	-1	8,128	-0.01%
2024/02/22	3	259.33	3	260.83	255.50	0	8,003	0.00%
2024/02/20	2	256.00	2	258.25	261.50	0	7,793	0.00%
2024/02/19	6	266.92	6	264.67	265.00	0	7,781	0.00%
2024/02/16	3	268.33	2	272.75	275.00	1	7,674	0.01%
2024/02/15	0	0.00	1	269.50	273.00	-1	7,656	-0.01%
2024/02/05	1	253.50	2	246.00	248.50	-1	7,528	-0.01%
2024/02/02	1	240.00	1	244.50	241.00	0	7,755	0.00%
2024/01/31	1	232.00	1	230.00	229.00	0	7,741	0.00%
2024/01/30	1	235.00	0	0.00	234.00	1	7,738	0.01%
2024/01/29	1	218.50	1	221.00	224.50	0	7,520	0.00%
2024/01/25	1	222.50	0	0.00	222.50	1	7,651	0.01%
2024/01/24	0	0.00	6	216.50	216.50	-6	7,583	-0.08%
2024/01/23	6	222.58	0.1	222.00	221.50	5.9	7,645	0.08%
2024/01/22	0	0.00	3	221.33	222.00	-3	7,580	-0.04%
2024/01/18	2	205.25	1	200.50	200.50	1	7,433	0.01%
2024/01/17	2	214.25	0	0.00	210.50	2	7,369	0.03%
2024/01/16	0.1	217.00	0	0.00	214.50	0.1	7,386	0.00%
2024/01/12	0	0.00	1	209.00	208.00	-1	7,425	-0.01%
2024/01/11	1	199.00	2	204.00	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	1	200.00	200.00	-1	7,509	-0.01%
2024/01/09	4	199.63	1	196.50	195.50	3	7,541	0.04%
2024/01/08	0	0.00	3	204.50	204.50	-3	7,519	-0.04%
2024/01/05	3	211.00	1	205.50	205.50	2	7,562	0.03%
2024/01/04	1	217.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0	0.00	1	218.50	218.50	-1	7,637	-0.01%
2023/12/28	1	217.00	0	0.00	214.50	1	7,853	0.01%
2023/12/27	1	216.00	1	218.00	217.00	0	8,073	0.00%
2023/12/26	2	213.00	2	214.50	215.50	0	8,392	0.00%
2023/12/25	2	214.00	2	213.50	213.50	0	8,610	0.00%
2023/12/22	0	0.00	1	217.50	217.00	-1	8,705	-0.01%
2023/12/21	2	208.00	2	210.25	210.50	0	8,828	0.00%
2023/12/20	1	212.50	1	213.50	213.50	0	9,114	0.00%
2023/12/19	2	213.50	2	213.75	213.50	0	9,164	0.00%
2023/12/15	3	216.50	3	215.67	215.50	0	9,288	0.00%
2023/12/14	2	224.00	1	220.00	220.00	1	9,289	0.01%
2023/12/13	0	0.00	2	223.50	223.50	-2	9,307	-0.02%
2023/12/12	2	222.25	2	221.50	219.50	0	9,358	0.00%
2023/12/11	3	231.83	1	220.50	220.50	2	9,350	0.02%
2023/12/06	0	0.00	2	222.00	223.50	-2	9,168	-0.02%
2023/12/05	1	215.50	1	218.50	212.00	0	9,163	0.00%
2023/12/04	2	227.75	5	232.00	224.00	-3	9,137	-0.03%
2023/11/30	5	231.50	0	0.00	228.00	5	9,479	0.05%
2023/11/29	0	0.00	1	225.50	225.00	-1	9,460	-0.01%
2023/11/24	0	0.00	1	220.50	217.50	-1	9,920	-0.01%
2023/11/23	2	219.00	1	215.50	215.50	1	9,995	0.01%
2023/11/22	1	221.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	1	225.50	1	224.00	225.00	0	10,258	0.00%
2023/11/20	1	220.00	2	222.00	223.50	-1	10,564	-0.01%
2023/11/17	1	221.50	1	222.00	221.50	0	10,825	0.00%
2023/11/16	2	225.25	1	221.00	220.50	1	10,939	0.01%
2023/11/15	1	229.50	1	229.00	229.00	0	10,990	0.00%
2023/11/14	0	0.00	1	230.00	232.00	-1	11,656	-0.01%
2023/11/13	1	217.00	1.1	219.09	217.00	-0.1	12,092	0.00%
2023/11/10	1	226.50	1	220.00	220.50	0	12,229	0.00%
2023/11/09	2	208.25	2	210.75	215.00	0	12,137	0.00%
2023/11/07	0	0.00	1	199.00	200.00	-1	12,491	-0.01%
2023/11/03	11	191.32	10	190.50	189.00	1	12,868	0.01%
2023/11/01	1	174.50	1	176.50	177.00	0	13,071	0.00%
2023/10/31	1	182.00	1	176.00	176.00	0	13,190	0.00%
2023/10/30	11	188.45	11	185.95	185.50	0	13,269	0.00%
2023/10/27	0	0.00	1	186.50	186.50	-1	13,444	-0.01%
2023/10/26	1	192.00	0	0.00	187.00	1	13,636	0.01%
2023/10/24	1	193.00	1	195.00	201.50	0	13,863	0.00%
2023/10/23	1	191.00	2	193.75	192.50	-1	13,959	-0.01%
2023/10/20	11	189.95	11	190.55	192.50	0	14,232	0.00%
2023/10/19	2	196.75	2	199.00	197.50	0	14,457	0.00%
2023/10/18	2	203.25	3	200.50	198.50	-1	14,624	-0.01%
2023/10/17	1	214.42	1	207.50	207.50	0	14,675	0.00%
2023/10/16	2	214.50	1	215.50	215.00	1	14,732	0.01%
2023/10/13	1	221.00	1	223.50	223.00	0	14,818	0.00%
2023/10/11	2	222.00	2	218.00	218.00	0	14,997	0.00%
2023/10/06	2	221.50	2	221.75	221.00	0	15,293	0.00%
2023/10/05	1	219.50	1	221.50	222.50	0	15,490	0.00%
2023/10/04	2	213.50	2	215.00	221.00	0	15,730	0.00%
2023/10/03	0.1	222.31	3	224.33	219.00	-2.9	15,759	-0.02%
2023/10/02	8	222.19	8	229.38	215.50	0	15,638	0.00%
2023/09/28	2	219.50	4	219.63	219.50	-2	15,485	-0.01%
2023/09/27	0	0.00	2	208.75	211.50	-2	15,348	-0.01%
2023/09/26	3	208.50	1	204.00	204.00	2	15,546	0.01%
2023/09/25	9	212.67	8.1	212.02	211.00	1	15,739	0.01%
2023/09/21	2	189.25	3	193.67	195.00	-1	15,813	-0.01%
2023/09/19	2	193.75	2	190.00	190.00	0	15,919	0.00%
2023/09/18	2	193.25	2	192.50	193.00	0	15,947	0.00%
2023/09/15	2	198.75	3	203.83	203.50	-1	15,915	-0.01%
2023/09/14	3	198.33	3	198.83	199.50	0	16,237	0.00%
2023/09/13	2	195.50	1	193.00	194.00	1	16,324	0.01%
2023/09/12	6	199.33	3.1	201.69	200.00	3	16,419	0.02%
2023/09/11	4.1	204.31	2	201.25	199.00	2.1	16,718	0.01%
2023/09/08	1	208.50	1	211.00	208.50	0	16,660	0.00%
2023/09/07	1	213.50	4	212.00	209.50	-3	16,783	-0.02%
2023/09/06	3.1	216.13	2	218.75	216.50	1.1	16,895	0.01%
2023/09/05	2	206.50	2	208.75	208.00	0	16,863	0.00%
2023/09/04	1	204.50	3	205.83	206.00	-2	16,963	-0.01%
2023/09/01	5	207.20	1	206.50	201.00	4	17,167	0.02%
2023/08/31	1	212.50	2	214.25	215.50	-1	17,119	-0.01%
2023/08/30	2	207.25	3.1	209.69	208.50	-1.1	17,335	-0.01%
2023/08/29	1	199.50	1.1	200.86	201.00	-0.1	17,494	0.00%
2023/08/28	1	200.50	0	0.00	202.00	1	17,497	0.01%
2023/08/25	6	207.50	5	208.70	207.00	1	17,578	0.01%
2023/08/24	10	216.55	11	219.77	216.50	-1	17,675	-0.01%
2023/08/23	6.1	207.82	10.1	206.82	209.00	-4	17,478	-0.02%
2023/08/22	7	203.50	4	205.13	201.50	3	17,694	0.02%
2023/08/21	7	201.79	5	203.50	201.50	2	18,190	0.01%
2023/08/18	35.1	206.66	34.1	207.08	203.50	1	18,218	0.01%
2023/08/17	6.1	196.02	7.1	198.82	206.50	-1	17,771	-0.01%
2023/08/16	0.1	187.00	3	186.67	188.00	-2.9	17,637	-0.02%
2023/08/15	3	177.33	6.2	180.63	180.00	-3.2	18,217	-0.02%
2023/08/14	5	176.10	4	173.25	173.50	1	18,299	0.01%
2023/08/11	0.1	175.00	3	177.17	178.50	-3	18,279	-0.02%
2023/08/10	6	167.08	2	169.25	166.50	4	18,003	0.02%
2023/08/09	1.2	177.19	12.2	178.36	179.00	-11.1	17,778	-0.06%
2023/08/08	2.1	171.55	2	170.75	172.00	0.1	17,596	0.00%
2023/08/07	1	169.50	3	167.33	168.00	-2	17,423	-0.01%
2023/08/04	3	157.17	2	158.50	158.50	1	17,245	0.01%
2023/08/02	2	163.50	2	157.00	157.50	0	17,111	0.00%
2023/08/01	4	165.75	4	164.25	165.00	0	16,979	0.00%
2023/07/31	11	176.27	6	179.83	169.50	5	16,856	0.03%
2023/07/28	4	176.63	1	176.50	178.50	3	16,700	0.02%
2023/07/27	4.1	175.50	3	180.45	176.00	1.1	16,663	0.01%
2023/07/26	5	174.90	1	174.00	174.50	4	16,436	0.02%
2023/07/25	3	185.23	3.2	184.69	177.00	-0.1	16,360	0.00%
2023/07/24	11.2	186.70	15.2	187.02	188.50	-4.1	16,090	-0.03%
2023/07/21	2.2	182.32	4	178.88	181.00	-1.8	15,856	-0.01%
2023/07/20	2	174.50	0	0.00	175.50	2	15,743	0.01%
2023/07/19	5	173.30	1	170.50	171.50	4	15,678	0.03%
2023/07/18	0	0.00	0.1	180.88	178.00	-0.1	15,619	0.00%
2023/07/17	0.1	176.00	5	181.40	176.50	-5	15,444	-0.03%
2023/07/14	2	183.00	0	0.00	182.00	2	15,399	0.01%
2023/07/13	5	183.70	2.3	181.94	180.00	2.8	15,223	0.02%
2023/07/12	8.3	168.72	5	167.60	170.00	3.3	15,013	0.02%
2023/07/11	3	160.00	2.2	163.75	163.50	0.9	14,816	0.01%
2023/07/10	2	154.50	2	155.00	155.00	0	14,581	0.00%
2023/07/07	0	149.50	0	0.00	148.50	0	14,598	0.00%
2023/07/06	2	152.00	3	147.67	149.00	-1	14,706	-0.01%
2023/07/05	0	0.00	2	157.00	154.50	-2	14,620	-0.01%
2023/07/04	4.2	158.01	2.1	155.49	155.50	2.1	14,613	0.01%
2023/07/03	2.1	155.19	7.1	152.30	153.00	-5	14,426	-0.03%
2023/06/30	7.2	144.82	10	144.60	146.00	-2.8	14,134	-0.02%
2023/06/29	2	138.00	2	140.50	139.00	0	13,829	0.00%
2023/06/28	8	139.13	4	139.88	138.00	4	13,872	0.03%
2023/06/27	2	137.75	1	135.00	135.00	1	13,928	0.01%
2023/06/26	5	138.70	3	138.83	138.50	2	13,986	0.01%
2023/06/20	2	142.00	0.1	144.00	142.00	1.9	14,126	0.01%
2023/06/19	1	141.00	1	141.00	140.00	0	14,288	0.00%
2023/06/16	2.1	141.08	5.1	140.91	139.50	-3	14,268	-0.02%
2023/06/15	6.1	135.39	12	137.71	138.00	-5.9	14,089	-0.04%
2023/06/14	5	135.00	0	0.00	134.50	5	13,778	0.04%
2023/06/12	2	136.25	1	135.00	135.00	1	13,569	0.01%
2023/06/09	6	138.67	4	140.00	139.00	2	13,416	0.01%
2023/06/07	2	135.50	3	136.17	134.50	-1	13,041	-0.01%
2023/06/06	2	133.50	2	130.00	130.00	0	13,003	0.00%
2023/06/05	6	132.50	5	134.00	133.00	1	12,873	0.01%
2023/06/02	2	125.00	6	127.67	128.00	-4	12,646	-0.03%
2023/06/01	3	123.17	0	0.00	125.00	3	12,322	0.02%
2023/05/31	0	122.50	12	123.50	122.00	-12	12,268	-0.10%
2023/05/30	16	124.38	4	123.88	125.00	12	12,147	0.10%
2023/05/29	0	0.00	2	119.25	121.50	-2	12,068	-0.02%
2023/05/26	7	124.43	6	122.58	121.50	1	12,263	0.01%
2023/05/25	1	116.00	3	117.67	122.50	-2	11,877	-0.02%
2023/05/24	3	108.83	1	111.00	111.50	2	11,324	0.02%
2023/05/23	2	111.25	0	0.00	110.50	2	11,271	0.02%
2023/05/22	3	115.00	1	114.00	113.50	2	11,155	0.02%
2023/05/19	6	109.67	8.3	111.36	113.50	-2.3	10,654	-0.02%
2023/05/18	1	104.50	7	100.50	103.50	-6	9,916	-0.06%
2023/05/17	1	95.00	1	96.90	97.90	0	9,528	0.00%
2023/05/15	1	95.20	1	96.00	96.70	0	9,348	0.00%
2023/05/11	1	95.00	1	95.50	95.00	0	9,485	0.00%
2023/05/10	1	96.80	0	0.00	96.20	1	9,558	0.01%
2023/05/09	0	0.00	3	97.37	97.30	-3	9,660	-0.03%
2023/05/08	3	97.77	1	97.20	97.20	2	9,808	0.02%
2023/05/05	3	97.90	0	0.00	98.10	3	9,896	0.03%
2023/05/04	1	96.90	1	96.70	96.70	0	10,067	0.00%
2023/05/03	0	0.00	3	97.00	96.70	-3	10,151	-0.03%
2023/04/28	4	99.53	4	98.80	98.60	0	10,223	0.00%
2023/04/27	2.1	98.67	0	0.00	98.50	2.1	10,153	0.02%
2023/04/26	4	97.55	0	0.00	98.40	4	10,172	0.04%
2023/04/25	1.1	99.69	1	96.00	96.40	0.1	10,097	0.00%
2023/04/21	1	97.70	2	98.60	98.20	-1	10,022	-0.01%
2023/04/20	1	101.00	1	100.00	100.00	0	10,003	0.00%
2023/04/19	1.1	102.86	1	101.50	101.50	0.1	10,094	0.00%
2023/04/18	1	101.50	3	101.50	101.50	-2	10,103	-0.02%
2023/04/17	3	103.00	4	102.50	102.50	-1	10,135	-0.01%
2023/04/14	2	100.50	0	0.00	99.20	2	10,082	0.02%
2023/04/13	8	100.29	6	100.00	99.30	2	10,044	0.02%
2023/04/11	6	103.08	7	103.36	103.00	-1	9,756	-0.01%
2023/04/07	0	0.00	1	95.50	95.30	-1	9,463	-0.01%
2023/04/06	1	93.70	1	93.70	94.10	0	9,350	0.00%
2023/03/29	2	98.30	2	96.20	96.70	0	9,142	0.00%
2023/03/28	1	98.50	1	98.00	97.70	0	9,014	0.00%
2023/03/27	0	0.00	3	98.00	98.00	-3	8,784	-0.03%
2023/03/24	4	93.60	4	94.15	94.00	0	8,744	0.00%
2023/03/23	2	94.65	1	93.70	93.20	1	8,620	0.01%
2023/03/22	4	95.45	3	95.13	95.40	1	8,401	0.01%
2023/03/21	0	0.00	1	91.60	92.50	-1	7,819	-0.01%
2023/03/20	0	0.00	1	89.70	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	1	89.20	89.50	-1	7,608	-0.01%
2023/03/15	1	88.80	0	0.00	88.20	1	7,605	0.01%
2023/03/13	2	87.70	1	89.20	89.30	1	7,659	0.01%
2023/03/10	0	0.00	1	87.80	87.70	-1	7,646	-0.01%
2023/03/09	3	89.00	2	89.90	89.40	1	7,705	0.01%
2023/03/08	1	93.20	1	92.70	92.50	0	7,507	0.00%
2023/03/07	0	0.00	1	92.90	93.00	-1	7,641	-0.01%
2023/03/03	2	90.45	0	0.00	90.40	2	7,685	0.03%
2023/03/02	1	90.00	1	89.40	89.90	0	7,714	0.00%
2023/03/01	0	0.00	3	91.77	90.80	-3	7,713	-0.04%
2023/02/24	1	91.90	4	91.60	92.10	-3	7,631	-0.04%
2023/02/23	0	0.00	2	88.75	89.00	-2	7,430	-0.03%
2023/02/22	2	87.00	2	86.90	87.10	0	7,565	0.00%
2023/02/21	2	88.70	5	89.54	88.60	-3	7,570	-0.04%
2023/02/20	13	89.28	11	89.40	88.50	2	7,537	0.03%
2023/02/16	4	88.25	0	0.00	88.10	4	7,570	0.05%
2023/02/15	2	87.10	0	0.00	87.10	2	7,865	0.03%
2023/02/10	1	87.60	0	0.00	85.10	1	8,434	0.01%
2023/02/09	2	86.65	2	86.60	86.90	0	8,363	0.00%
2023/02/08	3	87.97	0	0.00	87.80	3	8,250	0.04%
2023/02/07	2	87.80	0	0.00	88.00	2	8,254	0.02%
2023/02/03	1	93.30	15	93.33	93.40	-14	8,194	-0.17%
2023/02/02	2	93.00	6	92.65	93.50	-4	8,215	-0.05%
2023/01/31	5	87.78	1	87.30	87.30	4	8,206	0.05%
2023/01/30	3	88.77	0	0.00	88.00	3	8,258	0.04%
2023/01/17	2	88.45	1	88.00	88.00	1	8,342	0.01%
2023/01/16	1	88.50	0	0.00	88.70	1	8,462	0.01%
2023/01/10	1	92.00	3	91.20	91.80	-2	8,935	-0.02%
2023/01/09	1	90.00	1	90.50	91.00	0	9,201	0.00%
2023/01/06	1	85.80	1	87.90	87.20	0	9,460	0.00%
2023/01/05	2	86.75	0	0.00	85.20	2	9,816	0.02%
2022/12/26	1	89.00	0	0.00	89.00	1	11,494	0.01%
2022/12/19	0	0.00	1	95.20	95.10	-1	12,955	-0.01%
2022/12/16	10	92.90	0	0.00	95.70	10	13,483	0.07%
2022/12/14	1	95.60	0	0.00	97.00	1	13,841	0.01%
2022/12/07	10	94.70	10	95.50	95.50	0	14,220	0.00%
2022/12/02	0	0.00	1	98.70	99.10	-1	14,301	-0.01%
2022/11/29	1	98.50	0	0.00	97.50	1	14,502	0.01%
2022/11/25	2	100.00	2	100.50	100.00	0	14,421	0.00%
2022/11/23	4	98.60	4	98.65	98.70	0	14,507	0.00%
2022/11/22	2	96.95	2	96.90	97.10	0	14,530	0.00%
2022/11/21	11	99.13	14	99.77	98.50	-3	14,571	-0.02%
2022/11/18	4	99.33	1	97.00	97.10	3	14,534	0.02%
2022/11/14	1	97.39	2	97.50	97.30	-1	14,948	-0.01%
2022/11/11	3	96.43	2	94.80	94.00	1	15,166	0.01%
2022/11/10	2	91.95	2	93.45	94.00	0	15,028	0.00%
2022/11/02	0	0.00	2	87.95	88.20	-2	15,053	-0.01%
2022/11/01	3	85.93	2	86.45	86.50	1	15,093	0.01%
2022/10/31	2	84.50	2	85.20	85.60	0	14,949	0.00%
2022/10/27	0	0.00	3	79.67	81.50	-3	14,807	-0.02%
2022/10/26	2	76.80	2	77.20	76.90	0	14,684	0.00%
2022/10/25	2	79.90	5	78.80	78.40	-3	14,672	-0.02%
2022/10/24	1	81.60	1	81.80	80.00	0	14,785	0.00%
2022/10/21	1	81.20	0	0.00	79.90	1	14,848	0.01%
2022/10/19	3	84.63	2	83.50	83.00	1	14,935	0.01%
2022/10/18	4	84.65	1	83.20	83.00	3	15,190	0.02%
2022/10/17	1	83.60	1	84.60	84.60	0	15,263	0.00%
2022/10/14	6	89.87	5	89.84	88.00	1	15,056	0.01%
2022/10/13	0	0.00	0.8	91.90	88.80	-0.8	14,846	-0.01%
2022/10/12	10.8	84.81	10	89.39	90.50	0.8	14,838	0.01%
2022/10/11	1	85.70	0	0.00	85.10	1	15,139	0.01%
2022/10/07	5	93.78	3	91.40	91.50	2	15,242	0.01%
2022/10/06	2	95.15	1	94.20	94.80	1	15,505	0.01%
2022/10/05	1	95.60	1	93.10	94.60	0	15,616	0.00%
2022/10/04	2	94.70	2	93.35	92.90	0	15,765	0.00%
2022/09/30	1	85.10	2	88.40	92.80	-1	15,691	-0.01%
2022/09/29	2	88.60	5	88.76	86.00	-3	15,337	-0.02%
2022/09/28	2	93.30	1	90.80	89.20	1	15,337	0.01%
2022/09/23	4	99.15	4	99.35	102.00	0	15,044	0.00%
2022/09/22	6	94.08	6	93.23	95.00	0	14,706	0.00%
2022/09/21	1	90.70	2.7	91.22	93.70	-1.7	14,786	-0.01%
2022/09/20	1	91.90	3	91.43	91.10	-2	14,894	-0.01%
2022/09/19	6.3	89.60	9.8	90.14	88.10	-3.5	15,034	-0.02%
2022/09/01	2	81.70	0	0.00	81.00	2	17,967	0.01%
2022/08/31	1	82.90	1	83.30	83.60	0	18,273	0.00%
2022/08/30	0	0.00	0.4	81.60	82.10	-0.4	18,237	0.00%
2022/08/29	0	0.00	1.1	80.76	80.50	-1.1	18,158	-0.01%
2022/08/25	1	83.20	0	0.00	83.80	1	18,032	0.01%
2022/08/24	2	81.75	2.4	81.22	80.30	-0.4	17,975	0.00%
2022/08/23	1.1	81.50	1	81.80	82.30	0.1	18,000	0.00%
2022/08/22	1.5	83.65	1	82.60	82.10	0.5	18,094	0.00%
2022/08/19	2	83.05	2	83.60	83.10	0	18,040	0.00%
2022/08/18	2	82.15	7	82.29	83.00	-5	18,263	-0.03%
2022/08/17	21.1	83.30	21	82.90	82.70	0.1	18,257	0.00%
2022/08/16	6	82.42	5	82.30	82.30	1	18,279	0.01%
2022/08/15	4	79.90	1	80.00	80.50	3	18,163	0.02%
2022/08/12	0.1	79.61	0	0.00	78.60	0.1	18,131	0.00%
2022/08/11	1	80.90	1	79.40	79.00	0	18,111	0.00%
2022/08/10	1.1	77.00	3	78.77	79.30	-2	18,135	-0.01%
2022/08/09	2	74.90	8	76.24	77.50	-6	17,820	-0.03%
2022/08/08	2	70.40	10	71.91	73.90	-8	17,699	-0.05%
2022/08/05	13.1	71.52	0	0.00	72.00	13.1	17,868	0.07%
2022/08/04	7	74.21	2.3	75.10	72.00	4.7	17,561	0.03%
2022/08/03	0	0.00	2	81.05	79.90	-2	17,371	-0.01%
2022/08/02	1	79.80	1.1	80.74	80.40	-0.1	17,544	0.00%
2022/07/29	3	81.60	0	0.00	81.30	3	17,828	0.02%
2022/07/28	1	83.00	0	0.00	81.30	1	18,013	0.01%
2022/07/27	1	81.20	1	81.40	82.00	0	17,969	0.00%
2022/07/26	2.2	81.06	1	80.30	80.60	1.2	17,962	0.01%
2022/07/25	2.3	83.63	4	83.25	82.00	-1.7	18,124	-0.01%
2022/07/22	2.2	83.59	2	82.70	83.20	0.2	18,249	0.00%
2022/07/21	1.3	82.66	0	0.00	82.70	1.3	18,378	0.01%
2022/07/20	2	82.55	13	82.32	82.00	-11	18,350	-0.06%
2022/07/19	0.2	79.40	0	0.00	79.30	0.2	18,343	0.00%
2022/07/18	0.1	78.50	0	0.00	78.60	0.1	18,432	0.00%
2022/07/15	2.1	78.77	2	78.10	78.10	0.1	18,611	0.00%
2022/07/14	0.1	76.70	0	0.00	78.00	0.1	18,439	0.00%
2022/07/13	0	0.00	4	73.98	72.80	-4	18,099	-0.02%
2022/07/12	0	0.00	1	70.00	69.30	-1	17,954	-0.01%
2022/07/11	2	72.80	3	72.10	73.00	-1	17,971	-0.01%
2022/07/08	0	0.00	3	72.00	72.00	-3	17,874	-0.02%
2022/07/07	7	65.37	4	67.90	69.60	3	17,515	0.02%
2022/07/06	0	0.00	6	66.72	67.80	-6	17,041	-0.04%
2022/07/05	15	67.02	8	67.63	66.70	7	16,886	0.04%
2022/07/01	3	70.63	3	69.50	68.50	0	16,229	0.00%
2022/06/30	10	78.49	8	78.79	76.10	2	15,884	0.01%
2022/06/29	2	85.00	1	83.70	84.50	1	15,899	0.01%
2022/06/28	1	86.00	2	84.95	84.50	-1	15,979	-0.01%
2022/06/24	27	82.70	22	84.34	83.00	5	16,060	0.03%
2022/06/23	0	0.00	1	81.00	79.50	-1	15,859	-0.01%
2022/06/20	2	79.95	1	79.10	78.00	1	16,223	0.01%
2022/06/17	2	78.95	16	79.63	79.70	-14	16,427	-0.09%
2022/06/16	4	84.55	0	0.00	83.10	4	16,176	0.02%
2022/06/15	4	88.45	0	0.00	87.60	4	16,094	0.02%
2022/06/14	3	91.77	13	91.93	91.00	-10	15,995	-0.06%
2022/06/13	14	93.10	0	0.00	93.70	14	15,559	0.09%
2022/06/10	47	91.14	45	87.82	92.90	2	14,723	0.01%
2022/06/09	1	81.70	4	83.00	84.50	-3	13,433	-0.02%
2022/06/08	4	80.80	4	79.80	79.80	0	13,093	0.00%
2022/06/02	1	81.70	0	0.00	81.10	1	13,452	0.01%
2022/06/01	1	81.10	1	83.00	81.00	0	13,610	0.00%
2022/05/31	0	0.00	1	81.70	81.30	-1	13,574	-0.01%
2022/05/30	0	0.00	16	80.03	80.90	-16	13,569	-0.12%
2022/05/27	1	76.80	0	0.00	77.60	1	13,579	0.01%
2022/05/26	16	77.69	0	0.00	76.10	16	13,660	0.12%
2022/05/25	0	0.00	3	80.07	79.80	-3	13,603	-0.02%
2022/05/24	3	80.03	0	0.00	79.40	3	13,724	0.02%
2022/05/20	6	82.00	1	82.10	81.60	5	13,890	0.04%
2022/05/19	3	83.00	1	83.40	82.60	2	14,125	0.01%
2022/05/18	0	0.00	5	85.80	85.40	-5	14,076	-0.04%
2022/05/17	0	0.00	2	86.25	87.10	-2	14,059	-0.01%
2022/05/16	6	86.70	0	0.00	86.10	6	14,156	0.04%
2022/05/13	1	85.80	5	85.06	85.50	-4	14,000	-0.03%
2022/05/12	1	84.10	1	82.80	82.20	0	13,723	0.00%
2022/05/10	1	82.00	0	0.00	82.00	1	13,907	0.01%
2022/05/06	5	81.58	4	83.60	81.80	1	14,152	0.01%
2022/05/05	7	86.43	5	86.24	85.00	2	14,313	0.01%
2022/05/04	1	84.70	1	84.90	84.70	0	14,319	0.00%
2022/05/03	0	0.00	3	83.30	83.60	-3	14,642	-0.02%
2022/04/29	5	84.00	2	86.30	83.00	3	14,949	0.02%
2022/04/28	2	83.05	2	83.10	84.40	0	15,188	0.00%
2022/04/27	0	0.00	1	79.80	82.20	-1	15,409	-0.01%
2022/04/26	2	78.90	0	0.00	78.90	2	15,952	0.01%
2022/04/25	2	79.80	1	78.44	78.20	1	17,592	0.01%
2022/04/22	1	83.38	0	0.00	83.20	1	18,309	0.01%
2022/04/21	5	87.20	6	87.73	88.60	-1	18,150	-0.01%
2022/04/20	1	83.70	0	0.00	83.90	1	17,843	0.01%
2022/04/19	0	0.00	0	81.00	81.90	0	17,777	0.00%
2022/04/18	0	80.40	1	79.50	79.00	-1	17,769	-0.01%
2022/04/15	1	80.70	0	0.00	80.40	1	17,699	0.01%
2022/04/14	1	83.50	3	84.03	84.70	-2	17,725	-0.01%
2022/04/13	0	0.00	0.1	82.40	82.70	-0.1	17,740	0.00%
2022/04/12	0	0.00	0.6	81.44	81.50	-0.6	17,866	0.00%
2022/04/11	2.1	81.29	1	80.80	80.60	1.1	18,185	0.01%
2022/04/08	8	85.91	7	85.30	84.30	1	18,338	0.01%
2022/04/07	2	85.90	3	84.33	83.70	-1	18,264	-0.01%
2022/04/06	4	88.00	4	86.50	86.50	0	18,269	0.00%
2022/04/01	3.1	88.19	2	89.70	88.10	1.1	18,349	0.01%
2022/03/30	3	86.30	5	87.04	87.50	-2	19,497	-0.01%
2022/03/29	2	84.60	0	0.00	84.90	2	19,574	0.01%
2022/03/25	1	84.00	4	84.50	84.30	-3	20,157	-0.01%
2022/03/23	4	83.45	2	83.85	84.00	2	19,952	0.01%
2022/03/22	1	83.40	3	83.00	83.20	-2	19,614	-0.01%
2022/03/18	3	79.80	12	79.50	80.20	-9	19,076	-0.05%
2022/03/17	1	77.00	5	76.28	78.00	-4	18,924	-0.02%
2022/03/16	4	72.73	0	0.00	72.70	4	18,806	0.02%
2022/03/15	3	73.93	11	75.33	73.70	-8	19,070	-0.04%
2022/03/14	5	77.96	2	76.40	76.20	3	19,058	0.02%
2022/03/11	6	77.20	0	0.00	77.50	6	19,096	0.03%
2022/03/10	2	77.00	3	77.47	77.40	-1	19,112	-0.01%
2022/03/08	0	0.00	1	77.00	73.00	-1	19,352	-0.01%
2022/03/07	14	75.90	0	0.00	75.90	14	19,490	0.07%
2022/03/03	0	0.00	0.1	81.70	81.20	-0.1	19,587	0.00%
2022/03/02	0	0.00	2	81.90	82.00	-2	19,606	-0.01%
2022/03/01	3	83.60	3	83.20	83.00	0	19,523	0.00%
2022/02/25	2	82.10	2	80.60	80.70	0	19,416	0.00%
2022/02/24	2	82.10	3	80.83	80.90	-1	19,268	-0.01%
2022/02/23	1	79.70	2	81.85	82.60	-1	19,255	-0.01%
2022/02/22	2	80.90	2	80.05	79.10	0	19,533	0.00%
2022/02/21	3	82.57	1	83.30	81.50	2	19,734	0.01%
2022/02/18	2	81.45	1	82.10	82.30	1	19,605	0.01%
2022/02/16	1	82.00	8	81.94	82.20	-7	20,081	-0.03%
2022/02/15	24	80.80	20	80.00	79.70	4	20,243	0.02%
2022/02/14	3	80.90	0	0.00	80.90	3	20,233	0.01%
2022/02/11	6	81.03	4	80.80	80.50	2	20,318	0.01%
2022/02/10	5	82.52	6	81.23	80.30	-1	20,465	0.00%
2022/02/09	2	81.70	7	81.69	82.00	-5	20,238	-0.02%
2022/02/08	3	81.67	1	81.30	82.30	2	20,134	0.01%
2022/02/07	2	78.00	8	78.43	79.20	-6	20,136	-0.03%
2022/01/26	15	74.84	2	74.75	75.30	13	19,988	0.07%
2022/01/24	4	79.55	3	79.20	78.40	1	19,943	0.01%
2022/01/21	5	81.08	7	80.41	79.80	-2	19,748	-0.01%
2022/01/20	12	85.59	8	84.98	84.20	4	19,449	0.02%
2022/01/19	3	84.50	4	85.20	88.50	-1	19,270	-0.01%
2022/01/18	39	85.59	39.1	85.68	86.50	-0.1	18,766	0.00%
2022/01/17	2	77.90	7	79.47	81.90	-5	17,478	-0.03%
2022/01/14	0	0.00	7	72.93	74.60	-7	17,043	-0.04%
2022/01/12	6	72.90	6	73.03	73.10	0	17,087	0.00%
2022/01/11	4	72.80	3	72.60	73.00	1	17,225	0.01%
2022/01/07	7	73.24	19.4	72.74	73.80	-12.4	17,320	-0.07%
2022/01/06	0	0.00	4	75.65	75.70	-4	17,216	-0.02%
2022/01/05	0.1	77.30	0	0.00	76.90	0.1	17,223	0.00%
2022/01/04	6	79.43	1	78.30	79.80	5	17,119	0.03%
2022/01/03	2	77.75	3	78.47	78.40	-1	17,047	-0.01%
2021/12/30	0	0.00	1	76.70	76.00	-1	17,006	-0.01%
2021/12/29	1	76.20	0.1	76.50	77.00	0.9	17,188	0.01%
2021/12/28	1.1	75.43	3	75.77	75.30	-1.9	17,376	-0.01%
2021/12/27	13	79.99	9	78.89	76.80	4	17,290	0.02%
2021/12/24	6	79.05	6	78.85	79.50	0	16,521	0.00%
2021/12/23	2	77.50	4	77.35	76.10	-2	16,079	-0.01%
2021/12/22	2	75.90	11	76.17	76.80	-9	16,097	-0.06%
2021/12/21	5	74.16	10	74.71	74.80	-5	16,350	-0.03%
2021/12/17	1	71.50	1	72.50	71.80	0	17,353	0.00%
2021/12/16	0.3	72.90	2	72.80	72.90	-1.7	18,473	-0.01%
2021/12/14	1	69.70	0	0.00	69.70	1	19,915	0.01%
2021/12/13	1	71.90	1	71.00	70.80	0	19,967	0.00%
2021/12/09	8.1	74.31	13	74.04	71.80	-4.9	20,153	-0.02%
2021/12/08	10	71.80	0	0.00	71.70	10	20,243	0.05%
2021/12/07	2	71.50	1	71.70	71.40	1	20,510	0.00%
2021/12/06	2	71.60	0	0.00	71.50	2	20,847	0.01%
2021/12/02	3	75.00	5	75.30	73.40	-2	21,248	-0.01%
2021/12/01	0.1	73.70	10	74.79	74.80	-9.9	21,001	-0.05%
2021/11/29	2	67.95	3	69.90	70.20	-1	20,898	0.00%
2021/11/26	2	68.90	1	70.40	68.60	1	21,168	0.00%
2021/11/25	2	71.40	0	0.00	70.60	2	21,544	0.01%
2021/11/24	1	69.30	3	70.50	71.70	-2	21,825	-0.01%
2021/11/23	4	70.38	0	0.00	69.50	4	22,059	0.02%
2021/11/22	2	71.00	0	0.00	71.20	2	22,250	0.01%
2021/11/19	11	71.91	5	71.90	72.00	6	22,468	0.03%
2021/11/18	21	76.48	3	75.57	74.30	18	22,692	0.08%
2021/11/16	1	76.30	2	76.25	76.10	-1	23,234	0.00%
2021/11/15	2	76.00	3	76.23	77.10	-1	23,129	0.00%
2021/11/12	1	73.00	2	73.15	72.90	-1	22,814	0.00%
2021/11/09	0	0.00	2	71.85	71.40	-2	22,333	-0.01%
2021/11/05	1	69.80	3	69.80	69.80	-2	22,045	-0.01%
2021/11/04	5	70.68	2	71.80	70.50	3	21,995	0.01%
2021/11/03	8	69.20	4	69.15	69.20	4	21,721	0.02%
2021/11/02	0	0.00	16	69.81	68.70	-16	21,595	-0.07%
2021/10/28	1	66.80	0	0.00	66.10	1	21,356	0.00%
2021/10/27	3	66.87	1	67.20	66.50	2	21,276	0.01%
2021/10/26	0	0.00	8	67.24	66.10	-8	21,051	-0.04%
2021/10/25	7	66.71	1	66.10	67.60	6	20,900	0.03%
2021/10/22	112	68.16	115	68.90	69.50	-3	20,581	-0.01%	大買/大賣/
2021/10/21	1	64.50	0	0.00	65.40	1	20,217	0.00%
2021/10/20	6	65.92	6	65.42	65.60	0	20,230	0.00%
2021/10/19	0	0.00	3	65.43	65.20	-3	20,243	-0.01%
2021/10/18	2	65.10	0	0.00	64.00	2	20,262	0.01%
2021/10/15	9	66.32	1	66.30	65.40	8	20,318	0.04%
2021/10/14	0	0.00	3	64.80	63.60	-3	20,393	-0.01%
2021/10/13	1	65.60	0	0.00	63.50	1	20,486	0.00%
2021/10/12	1	66.00	7	66.37	66.50	-6	20,602	-0.03%
2021/10/08	3	67.27	5	67.48	67.20	-2	20,877	-0.01%
2021/10/07	0	0.00	7	65.89	66.20	-7	20,748	-0.03%
2021/10/06	6	62.98	0	0.00	61.90	6	20,929	0.03%
2021/10/05	1	65.30	6	64.63	65.30	-5	21,158	-0.02%
2021/10/04	0	0.00	1	63.00	61.10	-1	21,377	0.00%
2021/10/01	7	62.41	1	62.70	62.00	6	21,852	0.03%
2021/09/30	1	65.30	3	64.30	65.00	-2	22,125	-0.01%
2021/09/29	5	65.56	2	67.00	64.40	3	22,091	0.01%
2021/09/28	6	65.75	1	66.70	68.30	5	21,963	0.02%
2021/09/27	8	68.15	3	68.47	67.80	5	21,377	0.02%
2021/09/24	1	75.50	2	74.35	73.20	-1	20,841	0.00%
2021/09/23	13	76.79	12	76.36	75.20	1	20,504	0.00%
2021/09/22	15	72.21	11	72.99	74.00	4	19,655	0.02%
2021/09/17	18	71.76	32.1	73.02	74.00	-14.1	19,780	-0.07%
2021/09/15	0	0.00	1	68.20	67.90	-1	20,570	0.00%
2021/09/13	5	67.06	1	67.90	66.80	4	21,772	0.02%
2021/09/10	3	71.20	4	71.28	71.40	-1	22,090	0.00%
2021/09/09	8	67.45	7.1	67.40	69.00	1	22,192	0.00%
2021/09/08	0	0.00	0.1	63.90	63.40	-0.1	21,866	0.00%
2021/09/07	3	69.13	0.1	71.30	67.50	3	21,743	0.01%
2021/09/06	0.2	71.30	0	0.00	71.00	0.2	21,739	0.00%
2021/09/03	13.1	72.39	11	71.84	72.80	2.1	22,282	0.01%
2021/09/02	15	72.12	29	73.01	71.80	-14	22,925	-0.06%
2021/09/01	14	72.71	5	72.56	73.90	9	22,892	0.04%
2021/08/31	7	71.11	8	72.48	73.50	-1	22,774	0.00%
2021/08/30	1	70.00	0	0.00	70.20	1	22,515	0.00%
2021/08/27	7	68.13	0.1	69.10	67.00	7	22,888	0.03%
2021/08/26	8	71.79	2.1	73.40	71.00	6	22,684	0.03%
2021/08/25	1.1	72.30	0	0.00	73.60	1.1	22,699	0.00%
2021/08/24	0	0.00	3	73.37	71.90	-3	22,793	-0.01%
2021/08/23	6	68.17	0	0.00	68.40	6	22,466	0.03%
2021/08/20	3	66.30	8	68.30	68.30	-5	21,927	-0.02%
2021/08/19	3	62.43	0	0.00	62.10	3	21,540	0.01%
2021/08/18	0	0.00	5	61.12	64.20	-5	21,563	-0.02%
2021/08/17	3	59.83	5	59.70	58.40	-2	21,806	-0.01%
2021/08/16	0	0.00	1	62.50	61.80	-1	21,904	0.00%
2021/08/11	6	67.88	7	67.36	66.70	-1	22,430	0.00%
2021/08/10	2	68.80	1	68.80	67.60	1	22,891	0.00%
2021/08/09	9	70.50	6	72.43	69.80	3	23,158	0.01%
2021/08/06	6	72.32	5	72.00	72.00	1	23,356	0.00%
2021/08/05	8	72.54	6	72.08	71.60	2	23,597	0.01%
2021/08/04	3	74.90	3	75.43	72.90	0	23,730	0.00%
2021/08/02	2	69.50	5	71.00	72.60	-3	23,615	-0.01%
2021/07/30	2	71.70	0	0.00	71.50	2	23,555	0.01%
2021/07/29	3	71.93	0	0.00	72.50	3	23,566	0.01%
2021/07/28	1	71.00	9	70.76	72.20	-8	23,539	-0.03%
2021/07/27	3	72.83	1	75.00	73.00	2	23,608	0.01%
2021/07/23	1	74.50	0.1	74.90	73.70	0.9	23,536	0.00%
2021/07/22	3	75.60	0	0.00	75.60	3	23,612	0.01%
2021/07/20	0	0.00	1	75.20	74.90	-1	23,966	0.00%
2021/07/19	0	0.00	3	76.60	75.50	-3	24,015	-0.01%
2021/07/16	0	0.00	1	75.90	77.40	-1	23,986	0.00%
2021/07/15	3	76.40	0	0.00	77.90	3	23,945	0.01%
2021/07/14	3	79.57	4	79.13	80.10	-1	23,673	0.00%
2021/07/13	22	80.56	23	79.92	79.50	-1	23,558	0.00%
2021/07/12	3	80.40	2.1	80.47	80.00	0.9	23,234	0.00%
2021/07/09	9.1	77.84	10	77.68	77.10	-0.9	22,821	0.00%
2021/07/08	8	76.73	6	77.07	77.90	2	22,565	0.01%
2021/07/07	5	72.42	5	73.72	71.50	0	22,038	0.00%
2021/07/06	3	69.27	3.1	69.45	70.50	-0.1	21,536	0.00%
2021/07/05	5	69.78	4.1	70.38	69.00	0.9	21,469	0.00%
2021/07/02	3	67.40	0	0.00	67.30	3	21,371	0.01%
2021/07/01	0	0.00	2	66.50	66.90	-2	21,323	-0.01%
2021/06/30	2	67.80	0	0.00	66.90	2	21,245	0.01%
2021/06/29	2.1	68.85	4	66.65	68.60	-1.9	21,157	-0.01%
2021/06/28	4.1	69.59	6	68.45	68.50	-1.9	20,979	-0.01%
2021/06/25	5	69.14	2	69.95	67.50	3	20,524	0.01%
2021/06/24	14	65.69	6	65.42	66.60	8	19,750	0.04%
2021/06/23	6	64.85	3	67.00	67.30	3	18,688	0.02%
2021/06/22	5	63.30	4	62.85	61.20	1	18,167	0.01%
2021/06/21	4	62.05	2	62.10	62.20	2	17,304	0.01%
2021/06/18	0	0.00	1	59.60	58.20	-1	16,717	-0.01%
2021/06/17	1	58.80	0	0.00	59.30	1	16,341	0.01%
2021/06/16	0	0.00	1	59.10	58.90	-1	16,350	-0.01%
2021/06/15	2	59.00	2	59.30	59.60	0	16,266	0.00%
2021/06/10	1	59.70	2	58.85	61.50	-1	15,582	-0.01%
2021/06/09	5	58.56	4	58.50	57.00	1	14,780	0.01%
2021/06/08	0	0.00	6	57.78	58.00	-6	14,714	-0.04%
2021/06/07	1	56.50	10	57.00	57.10	-9	14,632	-0.06%
2021/06/04	10	56.00	12	58.72	55.60	-2	14,561	-0.01%
2021/06/03	1	57.80	4	57.30	57.60	-3	14,382	-0.02%
2021/06/02	0	0.00	2	57.40	57.40	-2	15,129	-0.01%
2021/06/01	4	56.95	1	57.00	57.10	3	15,199	0.02%
2021/05/31	0	0.00	1	55.00	55.20	-1	15,227	-0.01%
2021/05/28	2	53.10	0	0.00	53.10	2	15,469	0.01%
2021/05/27	0	0.00	2	52.60	52.50	-2	15,987	-0.01%
2021/05/26	2	53.45	0	0.00	53.10	2	16,018	0.01%
2021/05/25	0	0.00	4	53.30	53.70	-4	16,292	-0.02%
2021/05/21	8	52.30	10	50.28	51.00	-2	16,101	-0.01%
2021/05/19	0	0.00	4	50.43	50.80	-4	16,355	-0.02%
2021/05/18	9	49.57	5	50.04	50.50	4	16,269	0.02%
2021/05/17	2	46.10	3	46.17	48.25	-1	16,002	-0.01%
2021/05/14	2	45.25	0	0.00	45.90	2	15,709	0.01%
2021/05/13	1	42.20	2	42.58	43.85	-1	15,454	-0.01%
2021/05/12	3	42.00	1	42.05	41.85	2	15,261	0.01%
2021/05/11	2	46.08	0	0.00	46.50	2	15,083	0.01%
2021/05/06	5	49.50	5	48.95	48.60	0	15,325	0.00%
2021/05/05	4	49.55	0	0.00	49.45	4	15,640	0.03%
2021/05/04	0	0.00	1	49.35	48.60	-1	15,717	-0.01%
2021/05/03	2	53.20	0	0.00	52.40	2	15,715	0.01%
2021/04/29	1	54.80	1	54.30	54.90	0	15,787	0.00%
2021/04/28	1	55.50	0	0.00	54.40	1	15,954	0.01%
2021/04/27	1	55.20	0	0.00	55.20	1	16,104	0.01%
2021/04/26	3	58.13	4	57.78	57.60	-1	16,107	-0.01%
2021/04/23	0	0.00	4.1	56.44	56.80	-4.1	16,313	-0.03%
2021/04/21	0	0.00	1	56.00	55.80	-1	18,548	-0.01%
2021/04/20	0	0.00	2	55.85	55.60	-2	18,986	-0.01%
2021/04/19	0	0.00	10	54.90	55.00	-10	19,073	-0.05%
2021/04/16	0	0.00	1	53.90	54.50	-1	19,226	-0.01%
2021/04/14	25.1	52.68	13	52.03	52.10	12.1	20,165	0.06%
2021/04/12	1	55.10	1	55.80	55.10	0	20,580	0.00%
2021/04/09	0	0.00	16	55.93	55.60	-16	20,790	-0.08%
2021/04/08	2	55.80	4	56.15	56.30	-2	20,714	-0.01%
2021/04/07	0	0.00	1	55.40	55.20	-1	20,671	0.00%
2021/04/01	13	55.62	1	57.10	55.10	12	20,871	0.06%
2021/03/31	2	55.90	1	56.00	56.20	1	20,914	0.00%
2021/03/29	0	0.00	2	54.90	54.70	-2	21,165	-0.01%
2021/03/24	1	55.10	0	0.00	55.80	1	23,017	0.00%
2021/03/18	1	55.30	8	55.40	55.40	-7	26,682	-0.03%
2021/03/17	2	55.35	0	0.00	55.20	2	26,843	0.01%
2021/03/16	18	55.99	5	56.30	56.00	13	26,959	0.05%
2021/03/12	5	57.40	3	57.33	56.80	2	28,315	0.01%
2021/03/11	2	56.10	1	56.80	57.20	1	28,314	0.00%
2021/03/10	1	55.60	5	56.44	55.80	-4	28,369	-0.01%
2021/03/09	14	56.43	0	0.00	56.10	14	28,478	0.05%
2021/03/08	39	59.22	38	59.51	58.50	1	28,130	0.00%
2021/03/05	0	0.00	4	56.05	57.40	-4	27,418	-0.01%
2021/03/04	30	57.53	33	57.27	55.20	-3	27,432	-0.01%
2021/03/03	11	56.08	11	57.27	56.00	0	27,244	0.00%
2021/03/02	0	0.00	5	56.10	56.90	-5	27,361	-0.02%
2021/02/26	3	54.67	2	54.45	54.20	1	27,598	0.00%
2021/02/25	33	57.92	31	57.80	55.90	2	28,817	0.01%
2021/02/24	0	0.00	3	55.93	56.20	-3	28,672	-0.01%
2021/02/23	3	54.60	7	54.34	54.60	-4	28,567	-0.01%
2021/02/22	0	0.00	1	55.30	55.30	-1	29,133	0.00%
2021/02/19	5	55.92	7	56.66	55.20	-2	29,472	-0.01%
2021/02/18	0	0.00	1	56.20	54.70	-1	29,370	0.00%
2021/02/17	5	54.92	2	56.40	55.10	3	29,266	0.01%
2021/02/05	0	0.00	5	53.00	52.40	-5	29,022	-0.02%
2021/02/04	1	52.50	0	0.00	52.60	1	29,098	0.00%
2021/02/03	5	52.60	0	0.00	51.80	5	29,153	0.02%
2021/02/02	1	52.50	0	0.00	52.30	1	29,241	0.00%
2021/02/01	1	51.10	5	50.60	51.70	-4	29,392	-0.01%
2021/01/29	1	54.80	7	53.77	52.10	-6	29,399	-0.02%
2021/01/28	1	54.50	1	54.50	54.00	0	29,365	0.00%
2021/01/27	3	54.83	6	54.58	54.30	-3	29,304	-0.01%
2021/01/26	0	0.00	0	53.00	52.60	0	29,082	0.00%
2021/01/25	2	51.90	0	0.00	52.10	2	29,081	0.01%
2021/01/22	1	52.60	1	53.30	53.30	0	29,043	0.00%
2021/01/20	19	52.41	0	0.00	51.80	19	29,221	0.07%
2021/01/19	3	55.07	0	0.00	54.90	3	29,169	0.01%
2021/01/18	13	56.93	8	57.06	56.00	5	29,279	0.02%
2021/01/15	6	60.85	20	60.09	57.20	-14	28,862	-0.05%
2021/01/14	29	59.44	30	59.46	58.60	-1	28,001	0.00%
2021/01/13	15	54.00	11	55.51	55.80	4	27,286	0.01%
2021/01/12	0	0.00	1	52.00	51.90	-1	27,793	0.00%
2021/01/11	1	51.20	0	0.00	51.30	1	29,346	0.00%
2021/01/08	2	56.20	2	54.55	52.80	0	29,446	0.00%
2021/01/07	0	0.00	3	55.97	54.80	-3	29,322	-0.01%
2021/01/06	4	54.10	12	53.69	54.40	-8	28,939	-0.03%
2021/01/05	4	52.03	4	52.90	52.90	0	28,551	0.00%
2021/01/04	2	51.50	5	51.50	51.90	-3	28,438	-0.01%
2020/12/31	3	50.50	2	50.75	50.50	1	28,400	0.00%
2020/12/30	2	51.05	1	51.10	50.90	1	28,752	0.00%
2020/12/29	1	50.10	3	50.40	50.30	-2	28,854	-0.01%
2020/12/28	9	50.49	0	0.00	50.60	9	28,837	0.03%
2020/12/25	2	50.75	0	0.00	50.90	2	28,916	0.01%
2020/12/24	6	51.67	3	52.13	51.80	3	29,015	0.01%
2020/12/23	15	51.95	11	52.88	51.70	4	29,190	0.01%
2020/12/22	10	55.44	5	52.42	51.50	5	29,768	0.02%
2020/12/21	12	57.02	18	57.37	56.70	-6	29,556	-0.02%
2020/12/18	2	56.25	1	56.70	56.20	1	29,020	0.00%
2020/12/17	14	56.90	20	56.69	55.30	-6	28,672	-0.02%
2020/12/16	16	55.16	31	54.97	56.30	-15	27,633	-0.05%
2020/12/15	9	52.29	14	53.56	51.70	-5	26,277	-0.02%
2020/12/14	2	51.85	3	52.60	52.30	-1	25,856	0.00%
2020/12/11	5	50.68	1	50.80	51.30	4	25,771	0.02%
2020/12/10	2	51.10	12	50.94	50.30	-10	25,930	-0.04%
2020/12/09	10	53.01	15	52.53	52.00	-5	25,920	-0.02%
2020/12/08	16	51.86	17	52.59	52.20	-1	25,644	0.00%
2020/12/07	15	50.31	1	50.10	50.10	14	25,214	0.06%
2020/12/03	0	0.00	1	49.00	50.80	-1	25,769	0.00%
2020/12/02	2	49.80	1	51.00	49.75	1	26,120	0.00%
2020/12/01	3	50.77	4	50.58	50.50	-1	26,385	0.00%
2020/11/30	12	51.78	0	0.00	51.60	12	26,717	0.04%
2020/11/27	9	51.20	17	51.31	51.80	-8	27,004	-0.03%
2020/11/26	28	50.72	18	50.40	50.50	10	27,466	0.04%
2020/11/25	18	51.51	18	51.98	50.20	0	27,248	0.00%
2020/11/24	20	51.59	26	50.80	51.30	-6	27,467	-0.02%
2020/11/23	10	48.77	1	49.15	48.50	9	27,037	0.03%
2020/11/20	0	0.00	7	47.99	47.95	-7	27,737	-0.03%
2020/11/19	17	48.08	25	48.40	47.60	-8	28,676	-0.03%
2020/11/18	2	46.58	10	47.46	47.45	-8	30,627	-0.03%
2020/11/17	2	45.18	5	45.69	45.45	-3	31,153	-0.01%
2020/11/16	24	44.17	20	44.45	44.35	4	32,848	0.01%
2020/11/13	10	44.03	11.3	44.14	44.10	-1.3	34,025	0.00%
2020/11/12	11	43.96	10	44.30	44.45	1	35,252	0.00%
2020/11/11	21	43.84	21	43.79	43.65	0	36,177	0.00%
2020/11/10	20	44.38	20	44.46	44.00	0	38,066	0.00%
2020/11/09	43	44.38	46	44.68	44.90	-3	41,214	-0.01%
2020/11/06	0	0.00	22	45.13	44.30	-22	42,827	-0.05%
2020/11/05	24.1	44.60	0	0.00	44.40	24.1	43,410	0.06%
2020/11/04	4	45.36	3	45.20	45.15	1	44,703	0.00%
2020/11/03	2	44.15	2	44.35	44.85	0	45,064	0.00%
2020/11/02	7.1	43.03	8	43.16	43.20	-0.9	45,504	0.00%
2020/10/29	33	43.64	34	43.70	44.95	-1	46,758	0.00%
2020/10/28	36	44.80	45	44.54	44.55	-9	46,990	-0.02%
2020/10/27	7	45.53	11	45.90	45.80	-4	47,118	-0.01%
2020/10/26	10.1	46.87	3	46.77	46.10	7.1	47,493	0.01%
2020/10/23	23	47.63	8	48.08	47.60	15	48,034	0.03%
2020/10/22	33	48.38	33	48.48	48.05	0	48,619	0.00%
2020/10/21	44	50.05	9	49.62	48.95	35	49,101	0.07%
2020/10/20	47	50.36	47	50.81	51.20	0	49,549	0.00%
2020/10/19	8	49.84	38	49.40	50.90	-30	49,388	-0.06%
2020/10/16	0	0.00	4	46.60	46.35	-4	48,913	-0.01%
2020/10/15	6	46.36	2	46.70	45.95	4	49,896	0.01%
2020/10/14	1	46.30	13	47.27	47.35	-12	51,513	-0.02%
2020/10/08	2	46.70	0	0.00	46.20	2	56,601	0.00%
2020/10/07	1	46.90	2	45.85	45.85	-1	57,105	0.00%
2020/10/06	11	46.69	1	46.50	46.55	10	58,423	0.02%
2020/10/05	0	0.00	5	45.35	45.35	-5	58,930	-0.01%
2020/09/30	11	44.47	11	44.10	44.60	0	59,080	0.00%
2020/09/29	10	45.23	12	44.69	45.35	-2	59,132	0.00%
2020/09/28	5	44.35	1	44.45	44.50	4	59,409	0.01%
2020/09/25	15	46.43	11	46.57	43.95	4	60,014	0.01%
2020/09/24	10	47.10	10	47.02	47.00	0	60,188	0.00%
2020/09/23	14	47.04	5	46.50	46.30	9	59,961	0.02%
2020/09/22	12	47.35	15	47.59	47.30	-3	60,325	0.00%
2020/09/21	3	48.40	6	49.49	48.20	-3	61,168	0.00%
2020/09/18	13	48.81	16	49.08	49.40	-3	61,286	0.00%
2020/09/17	20	48.76	15	48.53	48.50	5	61,454	0.01%
2020/09/16	12	49.38	14	49.50	49.25	-2	61,484	0.00%
2020/09/15	7	49.49	6	49.76	49.15	1	61,668	0.00%
2020/09/14	0	0.00	4	49.73	49.60	-4	61,621	-0.01%
2020/09/11	7	50.04	10	49.15	48.85	-3	62,002	0.00%
2020/09/10	19	50.31	14	49.91	49.70	5	63,001	0.01%
2020/09/09	18	50.96	22	50.69	50.70	-4	63,631	-0.01%
2020/09/08	8	51.86	1	50.50	50.60	7	63,687	0.01%
2020/09/07	14	53.17	12	53.16	51.80	2	63,840	0.00%
2020/09/04	2	53.90	1	53.30	54.80	1	63,910	0.00%
2020/09/03	8	54.74	10	55.16	53.90	-2	64,048	0.00%
2020/09/02	6	53.27	6	53.67	53.80	0	64,353	0.00%
2020/09/01	58	52.28	99	52.76	53.10	-41	64,129	-0.06%
2020/08/31	25	51.83	29	51.92	51.40	-4	63,696	-0.01%
2020/08/28	78	53.29	48	52.43	51.80	30	63,696	0.05%
2020/08/27	31	54.92	42	54.64	55.10	-11	63,450	-0.02%
2020/08/26	45	54.86	55	54.53	53.90	-10	63,286	-0.02%
2020/08/25	43	54.51	33	54.98	54.00	10	62,944	0.02%
2020/08/24	62	57.85	56	57.42	55.20	6	62,792	0.01%
2020/08/21	26	56.53	37	56.77	57.40	-11	61,011	-0.02%
2020/08/20	104	54.65	106	54.31	52.20	-2	62,227	0.00%	大買/大賣/
2020/08/19	7	56.21	2.2	56.92	56.60	4.8	61,656	0.01%
2020/08/18	53	55.18	36	54.75	56.20	17	61,108	0.03%
2020/08/17	53	53.84	45	53.29	53.10	8	60,793	0.01%
2020/08/14	166	52.23	168.1	52.12	53.10	-2.1	60,487	0.00%	大買/大賣/
2020/08/13	37	50.74	31	50.21	52.20	6	58,936	0.01%
2020/08/12	4	46.00	8	46.79	48.20	-4	56,215	-0.01%
2020/08/11	4	43.86	5	43.63	43.85	-1	55,202	0.00%
2020/08/10	5	44.25	18	44.60	43.60	-13	55,347	-0.02%
2020/08/07	9	42.22	3	42.17	42.10	6	54,708	0.01%
2020/08/06	16	41.88	9	41.70	41.40	7	55,555	0.01%
2020/08/05	33	41.37	35	41.40	42.70	-2	55,729	0.00%
2020/08/04	5	40.62	11	40.50	40.35	-6	55,561	-0.01%
2020/08/03	1	41.30	1	41.10	41.20	0	55,548	0.00%
2020/07/31	1	41.05	0	0.00	40.30	1	55,641	0.00%
2020/07/30	2	40.53	1	40.95	40.80	1	56,159	0.00%
2020/07/29	1	41.10	0	0.00	40.55	1	56,588	0.00%
2020/07/28	6	42.89	10	41.80	42.50	-4	56,594	-0.01%
2020/07/27	30	43.22	29	43.08	42.15	1	56,788	0.00%
2020/07/24	13	43.55	16	43.34	41.55	-3	56,984	-0.01%
2020/07/23	30	43.56	35	43.43	43.75	-5	57,673	-0.01%
2020/07/22	21	42.49	19	42.24	42.30	2	58,198	0.00%
2020/07/21	55	42.11	41	42.26	41.80	14	57,408	0.02%
2020/07/20	68	40.05	58	39.72	41.90	10	57,098	0.02%
2020/07/17	28	39.00	34	39.22	38.10	-6	56,222	-0.01%
2020/07/16	21	37.76	22	38.13	38.80	-1	54,977	0.00%
2020/07/15	15	37.41	23	37.65	36.55	-8	54,307	-0.01%
2020/07/14	8	35.73	10	36.03	35.65	-2	54,106	0.00%
2020/07/13	13	35.79	33	35.92	36.50	-20	54,451	-0.04%
2020/07/10	11	34.09	10	33.42	33.90	1	54,216	0.00%
2020/07/09	3	34.22	3	34.00	33.65	0	54,678	0.00%
2020/07/08	6	33.84	14	34.06	34.20	-8	55,282	-0.01%
2020/07/07	7	33.97	12	33.98	33.70	-5	55,943	-0.01%
2020/07/06	18	35.69	25	35.58	35.15	-7	56,323	-0.01%
2020/07/03	39	34.29	33	34.53	34.50	6	56,313	0.01%
2020/07/02	4	33.36	4	33.44	33.20	0	55,775	0.00%
2020/07/01	14	33.72	16	33.91	33.40	-2	56,138	0.00%
2020/06/30	7	33.61	16	33.62	33.60	-9	57,055	-0.02%
2020/06/29	4	32.08	7	32.31	32.10	-3	57,793	-0.01%
2020/06/23	8	31.71	15	31.65	31.65	-7	60,318	-0.01%
2020/06/22	30	32.38	26	32.34	32.05	4	60,822	0.01%
2020/06/19	4	33.18	1	33.50	33.30	3	61,315	0.00%
2020/06/18	15	32.91	14	33.41	33.15	1	61,646	0.00%
2020/06/17	33	33.75	13	33.51	33.20	20	61,513	0.03%
2020/06/16	6	33.22	27	33.57	34.25	-21	61,513	-0.03%
2020/06/15	5	31.66	10	31.80	31.15	-5	61,691	-0.01%
2020/06/12	12	32.62	0	0.00	32.45	12	63,144	0.02%
2020/06/11	12	33.28	4	33.70	33.75	8	64,561	0.01%
2020/06/10	16	33.38	3.7	33.16	33.10	12.3	65,914	0.02%
2020/06/09	17	34.27	9	34.61	33.90	8	67,752	0.01%
2020/06/08	12	34.46	11	34.59	33.95	1	68,454	0.00%
2020/06/05	20	35.44	26	35.22	35.00	-6	70,044	-0.01%
2020/06/04	36	35.54	24	35.15	35.00	12	71,378	0.02%
2020/06/03	27	35.56	7	35.80	35.25	20	72,543	0.03%
2020/06/02	24	37.46	20	37.08	36.10	4	73,155	0.01%
2020/06/01	3	37.45	10	37.71	37.80	-7	73,512	-0.01%
2020/05/29	14	37.17	19	37.05	37.25	-5	74,101	-0.01%
2020/05/28	45	37.07	50	36.91	37.00	-5	74,253	-0.01%
2020/05/27	33	38.37	23	38.13	36.90	10	73,667	0.01%
2020/05/26	16	35.02	18	35.73	36.45	-2	71,644	0.00%
2020/05/25	85	32.26	82	32.27	33.15	3	70,485	0.00%
2020/05/22	34	34.11	31	33.83	33.35	3	69,924	0.00%
2020/05/21	5	33.13	5	33.79	33.65	0	69,183	0.00%
2020/05/20	56	32.79	53	32.76	32.70	3	68,662	0.00%
2020/05/19	159	32.85	159	32.77	33.50	0	68,360	0.00%	大買/大賣/
2020/05/18	11	33.05	0	0.00	32.30	11	67,883	0.02%
2020/05/15	2	33.15	16	33.58	34.10	-14	67,270	-0.02%
2020/05/14	16	33.48	8	33.14	32.55	8	66,571	0.01%
2020/05/13	23	34.52	18	34.17	33.60	5	66,131	0.01%
2020/05/12	4	33.78	19	34.16	34.50	-15	65,016	-0.02%
2020/05/11	9	33.96	13	34.28	33.25	-4	64,952	-0.01%
2020/05/08	2	33.25	20	33.85	33.20	-18	64,286	-0.03%
2020/05/07	39	32.82	32	32.83	33.50	7	64,040	0.01%
2020/05/06	21	32.85	31	32.27	32.15	-10	63,725	-0.02%
2020/05/05	9	33.88	4	33.19	33.00	5	63,131	0.01%
2020/05/04	10	32.53	13	33.15	34.05	-3	62,617	0.00%
2020/04/30	58	32.90	59	33.05	33.05	-1	62,094	0.00%
2020/04/29	29	32.02	30	32.14	32.10	-1	61,518	0.00%
2020/04/28	49	32.19	43	31.91	31.25	6	60,935	0.01%
2020/04/27	11	29.24	50	29.99	31.50	-39	59,408	-0.07%
2020/04/24	105	28.61	108	28.43	28.65	-3	58,034	-0.01%	大買/大賣/
2020/04/23	16	28.26	64	28.44	28.50	-48	57,913	-0.08%
2020/04/22	68	28.14	20	27.92	28.35	48	57,177	0.08%
2020/04/21	92	27.07	91	27.25	27.05	1	56,362	0.00%
2020/04/20	5	27.89	3.2	27.98	27.70	1.8	55,798	0.00%
2020/04/17	35	28.67	73	28.74	27.80	-38	55,711	-0.07%
2020/04/16	56	28.22	12.8	28.39	28.60	43.2	54,579	0.08%
2020/04/15	47	28.22	47	27.54	27.80	0	54,265	0.00%
2020/04/14	81	28.37	80	28.01	28.75	1	53,103	0.00%
2020/04/13	34	26.44	31	26.60	26.80	3	52,502	0.01%
2020/04/10	13	26.45	40	26.39	26.40	-27	52,164	-0.05%
2020/04/09	45	26.47	9	25.77	25.35	36	51,436	0.07%
2020/04/08	36	27.54	30	27.01	26.50	6	50,729	0.01%
2020/04/07	20	28.50	4	28.45	28.35	16	49,950	0.03%
2020/04/06	46	25.70	61	26.45	26.90	-15	50,020	-0.03%
2020/04/01	57	24.58	49	24.64	25.15	8	49,877	0.02%
2020/03/31	65	23.94	65	24.57	24.25	0	48,514	0.00%
2020/03/30	25	23.02	17	23.21	23.60	8	46,687	0.02%
2020/03/27	12	22.42	31	22.55	23.10	-19	45,112	-0.04%
2020/03/26	6	20.58	30	20.88	21.00	-24	43,532	-0.06%
2020/03/25	21	20.09	30	19.92	20.20	-9	42,629	-0.02%
2020/03/24	13	18.63	15	18.73	18.85	-2	41,664	0.00%
2020/03/23	1	17.25	1	17.35	17.75	0	41,110	0.00%
2020/03/20	9	18.36	8	17.99	18.00	1	40,715	0.00%
2020/03/19	19	18.14	20	18.24	17.20	-1	39,451	0.00%
2020/03/18	87	19.82	76	19.97	19.10	11	38,401	0.03%
2020/03/17	71	20.70	44	20.67	20.05	27	36,538	0.07%
2020/03/16	12	21.23	11	20.90	19.80	1	34,930	0.00%
2020/03/13	121	20.57	124	21.00	21.85	-3	33,077	-0.01%	大買/大賣/
2020/03/12	19	20.83	6	21.20	19.90	13	30,903	0.04%
2020/03/11	2	21.38	4	22.36	22.10	-2	29,944	-0.01%
2020/03/10	7	19.79	18	19.99	20.50	-11	27,942	-0.04%
2020/03/09	33	20.14	34	20.01	18.65	-1	26,321	0.00%
2020/03/06	1	19.90	43	19.50	20.10	-42	24,818	-0.17%
2020/03/05	4	18.36	13	18.37	18.50	-9	23,647	-0.04%
2020/03/04	9	17.49	23	17.54	17.75	-14	22,811	-0.06%
2020/03/03	7	16.74	15	16.75	17.05	-8	21,797	-0.04%
2020/03/02	5	15.35	0	0.00	15.50	5	21,006	0.02%
2020/02/27	5	15.62	0	0.00	14.80	5	21,197	0.02%
2020/02/26	11	15.89	2	15.75	15.45	9	21,767	0.04%
2020/02/25	3	15.65	0	0.00	15.95	3	22,681	0.01%
2020/02/24	4	15.93	3	15.70	15.65	1	23,338	0.00%
2020/02/20	0	0.00	3	15.80	15.85	-3	24,220	-0.01%
2020/02/14	10	15.55	12	15.64	15.75	-2	24,439	-0.01%
2020/02/13	7	15.52	1	15.55	15.25	6	24,131	0.02%
2020/02/12	0	0.00	2	15.45	15.50	-2	23,954	-0.01%
2020/02/11	2	14.70	2	14.80	14.85	0	23,255	0.00%
2020/02/07	1	14.55	0	0.00	14.30	1	23,024	0.00%
2020/02/06	2	14.85	0	0.00	14.95	2	22,816	0.01%
2020/02/05	2	14.30	0	0.00	14.40	2	22,607	0.01%
2020/02/04	2	14.80	0	0.00	15.00	2	22,350	0.01%
2020/02/03	0	0.00	3	14.05	14.35	-3	23,078	-0.01%
2020/01/31	5	15.35	0	0.00	15.30	5	22,970	0.02%
2020/01/30	13	16.66	0	0.00	16.20	13	22,697	0.06%
2020/01/13	9	18.34	7	18.43	17.85	2	21,854	0.01%
2020/01/10	2	17.78	1	17.75	17.80	1	21,099	0.00%
2020/01/09	2	17.70	0	0.00	18.30	2	20,514	0.01%
2020/01/08	0	0.00	10	16.70	17.15	-10	19,878	-0.05%
2020/01/07	0	0.00	10	16.79	17.05	-10	19,780	-0.05%
2020/01/03	0	0.00	3	16.92	16.85	-3	18,782	-0.02%
2020/01/02	3	16.97	10	16.85	16.85	-7	18,502	-0.04%
2019/12/30	5	16.96	8	17.19	16.80	-3	18,122	-0.02%
2019/12/27	0	0.00	54	16.56	16.75	-54	17,507	-0.31%
2019/12/26	1	16.05	0	0.00	16.20	1	17,016	0.01%
2019/12/25	0	0.00	1	15.55	15.80	-1	16,928	-0.01%
2019/12/23	1	15.65	2	15.35	15.30	-1	17,047	-0.01%
2019/12/20	10	15.65	0	0.00	15.75	10	17,021	0.06%
2019/12/19	1	15.75	0	0.00	15.80	1	17,045	0.01%
2019/12/17	3	16.55	2	16.48	16.25	1	17,121	0.01%
2019/12/16	0	0.00	74	16.11	16.25	-74	17,244	-0.43%
2019/12/13	10	16.12	4	16.10	15.95	6	17,293	0.03%
2019/12/12	0	0.00	2	16.70	16.30	-2	17,347	-0.01%
2019/12/11	7	16.63	5	16.69	16.50	2	17,921	0.01%
2019/12/10	1	16.25	1	16.40	16.55	0	17,896	0.00%
2019/12/09	4	16.65	5	16.34	16.30	-1	18,240	-0.01%
2019/12/06	1	16.05	19	16.15	16.35	-18	18,132	-0.10%
2019/12/05	2	15.60	2	15.70	15.70	0	17,726	0.00%
2019/12/04	7	15.49	4	15.58	15.55	3	18,063	0.02%
2019/12/03	11	15.51	5	15.61	15.70	6	18,789	0.03%
2019/12/02	7	15.19	14	15.37	15.50	-7	19,620	-0.04%
2019/11/29	10	15.68	3	15.73	15.50	7	19,782	0.04%
2019/11/28	8	15.73	3	15.78	15.60	5	20,209	0.02%
2019/11/27	17	16.01	12	16.08	16.10	5	20,992	0.02%
2019/11/26	12	16.05	14	16.10	16.15	-2	21,042	-0.01%
2019/11/25	14	16.60	18	16.58	16.25	-4	20,617	-0.02%
2019/11/22	8	16.65	36	16.71	16.15	-28	19,834	-0.14%
2019/11/21	10	16.60	28	16.17	16.55	-18	18,704	-0.10%
2019/11/20	4	16.00	44	15.91	15.70	-40	17,910	-0.22%
2019/11/19	39	15.42	46	15.56	15.40	-7	17,547	-0.04%
2019/11/18	1	15.30	1	15.20	15.15	0	16,976	0.00%
2019/11/15	2	14.38	9	14.86	14.90	-7	16,709	-0.04%
2019/11/13	0	0.00	5	14.05	14.00	-5	16,424	-0.03%
2019/11/12	5	14.00	1	14.05	14.05	4	16,615	0.02%
2019/11/11	25	13.95	0	0.00	13.60	25	16,621	0.15%
2019/11/07	0	0.00	13	14.15	14.15	-13	16,592	-0.08%
2019/11/06	10	14.50	0	0.00	14.45	10	16,521	0.06%
2019/11/05	10	14.75	0	0.00	14.70	10	16,498	0.06%
2019/11/04	3	14.75	51	14.80	14.60	-48	16,542	-0.29%
2019/11/01	10	15.05	0	0.00	14.90	10	16,438	0.06%
2019/10/31	46	15.62	68	15.70	15.35	-22	16,321	-0.13%
2019/10/30	18	15.03	2	15.10	15.00	16	15,333	0.10%
2019/10/28	13	14.99	26	14.95	14.90	-13	15,233	-0.09%
2019/10/25	0	0.00	10	14.80	14.80	-10	15,513	-0.06%
2019/10/23	10	14.85	0	0.00	14.70	10	15,859	0.06%
2019/10/22	50	14.85	2	14.70	14.55	48	15,876	0.30%
2019/10/21	0	0.00	20	14.80	14.75	-20	15,823	-0.13%
2019/10/17	1	14.50	0	0.00	14.55	1	15,948	0.01%
2019/10/16	9	14.37	0	0.00	14.40	9	16,089	0.06%
2019/10/15	1	14.65	0	0.00	14.70	1	16,377	0.01%
2019/10/14	0	0.00	1	14.15	14.25	-1	16,316	-0.01%
2019/10/09	20	13.65	0	0.00	13.60	20	16,563	0.12%
2019/10/08	0	0.00	1	13.80	13.75	-1	16,613	-0.01%
2019/10/04	1	14.05	0	0.00	13.90	1	16,669	0.01%
2019/10/03	30	13.95	0	0.00	14.10	30	16,608	0.18%
2019/10/02	0	0.00	5	14.05	14.15	-5	16,566	-0.03%
2019/10/01	20	14.10	1	14.15	14.20	19	16,643	0.11%
2019/09/27	52	13.72	1	13.80	13.80	51	16,560	0.31%
2019/09/26	50	14.40	0	0.00	14.20	50	16,446	0.30%
2019/09/20	1	14.70	1	14.65	14.70	0	16,339	0.00%
2019/09/19	2	14.73	1	14.50	14.50	1	16,310	0.01%
2019/09/18	1	14.85	0	0.00	14.85	1	16,202	0.01%
2019/09/17	6	14.93	1	15.15	15.00	5	16,088	0.03%
2019/09/16	5	15.19	3	15.28	15.10	2	15,838	0.01%
2019/09/12	0	0.00	30	15.05	15.05	-30	15,112	-0.20%
2019/09/11	4	14.98	6	14.96	15.20	-2	14,883	-0.01%
2019/09/10	0	0.00	1	14.55	14.55	-1	14,308	-0.01%
2019/09/09	0	0.00	50	14.60	14.55	-50	14,145	-0.35%
2019/09/06	28	14.50	15	14.40	14.55	13	13,956	0.09%
2019/09/05	41	14.81	7	14.80	14.75	34	13,659	0.25%
2019/09/04	38	14.92	14	15.05	15.10	24	13,004	0.18%
2019/09/02	8	14.57	10	14.59	14.80	-2	11,884	-0.02%
2019/08/30	12	14.39	14	14.52	14.45	-2	11,134	-0.02%
2019/08/29	4	13.34	21	13.54	13.45	-17	10,088	-0.17%
2019/08/22	0	0.00	7	13.26	13.50	-7	9,474	-0.07%
2019/08/21	5	12.98	4	13.16	13.15	1	9,142	0.01%
2019/08/20	5	12.95	5	12.95	12.70	0	9,035	0.00%
2019/08/19	11	12.87	2	13.05	12.80	9	9,010	0.10%
2019/08/16	12	12.81	1	12.90	12.80	11	8,950	0.12%
2019/08/15	2	12.80	4	12.90	12.90	-2	8,846	-0.02%
2019/08/14	0	0.00	8	12.50	12.35	-8	8,724	-0.09%
2019/08/12	8	12.80	2	12.75	12.50	6	8,864	0.07%
2019/08/08	7	12.56	5	12.55	12.70	2	8,897	0.02%
2019/08/07	6	12.13	4	12.25	12.10	2	8,873	0.02%
2019/08/06	0	0.00	29	11.85	12.30	-29	8,854	-0.33%
2019/08/05	1	12.25	0	0.00	11.95	1	8,779	0.01%
2019/08/02	2	12.65	1	12.45	12.25	1	8,777	0.01%
2019/08/01	10	12.95	6	13.27	13.05	4	8,634	0.05%
2019/07/31	3	13.15	3	13.45	13.45	0	8,513	0.00%
2019/07/30	10	13.50	10	14.00	13.40	0	8,395	0.00%
2019/07/29	45	13.93	26	14.07	13.85	19	8,132	0.23%
2019/07/26	0	0.00	1	13.50	13.50	-1	7,639	-0.01%
2019/07/25	2	13.70	23	13.65	13.40	-21	7,599	-0.28%
2019/07/24	3	12.90	1	12.95	12.95	2	7,238	0.03%
2019/07/23	0	0.00	8	13.35	13.25	-8	7,257	-0.11%
2019/07/22	4	13.53	4	13.58	13.60	0	7,202	0.00%
2019/07/17	9	13.22	22	13.22	13.30	-13	7,012	-0.19%
2019/07/16	0	0.00	10	12.80	12.90	-10	6,618	-0.15%
2019/07/15	19	12.62	17	12.67	12.65	2	6,514	0.03%
2019/07/12	3	12.15	11	12.33	12.15	-8	6,223	-0.13%
2019/07/11	0	0.00	20	12.10	12.20	-20	6,337	-0.32%
2019/07/10	6	12.03	10	12.00	12.05	-4	6,394	-0.06%
2019/07/09	10	11.85	0	0.00	11.90	10	6,474	0.15%
2019/07/08	10	11.95	0	0.00	11.90	10	6,669	0.15%
2019/07/05	6	12.12	0	0.00	12.05	6	6,889	0.09%
2019/07/04	0	0.00	2	11.90	12.00	-2	7,009	-0.03%
2019/07/03	1	12.00	0	0.00	11.80	1	7,866	0.01%
2019/07/02	2	11.90	0	0.00	12.05	2	8,493	0.02%
2019/07/01	0	0.00	1	11.95	11.95	-1	8,852	-0.01%
2019/06/27	11	11.78	1	11.80	11.75	10	8,918	0.11%
2019/06/26	0	0.00	1	11.50	11.50	-1	8,869	-0.01%
2019/06/25	1	12.15	0	0.00	11.80	1	8,900	0.01%
2019/06/24	0	0.00	4	11.90	12.00	-4	8,807	-0.05%
2019/06/20	0	0.00	3	12.02	11.95	-3	8,946	-0.03%
2019/06/19	2	12.00	8	11.94	11.85	-6	9,136	-0.07%
2019/06/17	10	11.60	0	0.00	11.50	10	9,669	0.10%
2019/06/13	17	11.72	0	0.00	11.75	17	9,785	0.17%
2019/06/12	1	11.80	0	0.00	11.65	1	9,772	0.01%
2019/06/11	5	11.83	3	11.70	11.90	2	9,632	0.02%
2019/06/06	0	0.00	2	10.80	10.75	-2	9,403	-0.02%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/24	0	0.00	1	10.85	10.75	-1	10,045	-0.01%
2019/05/23	0	0.00	1	10.95	10.80	-1	10,078	-0.01%
2019/05/21	3	10.72	0	0.00	11.10	3	10,370	0.03%
2019/05/20	2	11.10	1	11.20	11.10	1	10,623	0.01%
2019/05/17	2	12.08	1	11.95	11.90	1	10,694	0.01%
2019/05/16	5	11.95	0	0.00	11.75	5	10,831	0.05%
2019/05/15	0	0.00	4	12.03	12.15	-4	11,275	-0.04%
2019/05/13	2	11.50	0	0.00	11.40	2	11,535	0.02%
2019/05/10	0	0.00	2	11.80	11.75	-2	11,519	-0.02%
2019/05/07	0	0.00	3	12.60	12.55	-3	11,432	-0.03%
2019/05/06	0	0.00	3	12.65	12.40	-3	11,457	-0.03%
2019/05/03	10	12.80	1	12.90	12.95	9	11,463	0.08%
2019/04/30	10	12.30	0	0.00	12.50	10	11,828	0.08%
2019/04/29	10	12.75	0	0.00	12.50	10	11,953	0.08%
2019/04/26	10	13.20	2	13.10	13.15	8	11,857	0.07%
2019/04/24	20	13.28	0	0.00	13.25	20	12,252	0.16%
2019/04/22	1	13.85	0	0.00	13.75	1	12,720	0.01%
2019/04/19	0	0.00	3	13.65	13.65	-3	12,811	-0.02%
2019/04/18	3	13.55	1	13.85	13.55	2	13,033	0.02%
2019/04/15	3	14.08	5	14.10	14.00	-2	14,559	-0.01%
2019/04/12	5	14.36	0	0.00	13.90	5	14,618	0.03%
2019/04/11	0	0.00	1	14.85	14.15	-1	14,573	-0.01%
2019/04/10	14	14.92	3	14.75	14.60	11	14,472	0.08%
2019/04/09	7	15.59	0	0.00	14.80	7	14,352	0.05%
2019/04/08	9	14.67	16	14.83	15.30	-7	13,921	-0.05%
2019/04/03	4	14.00	5	13.93	13.95	-1	13,527	-0.01%
2019/04/01	1	13.35	0	0.00	13.40	1	13,529	0.01%
2019/03/28	12	13.07	12	13.10	13.05	0	13,781	0.00%
2019/03/27	0	0.00	2	13.55	13.50	-2	13,798	-0.01%
2019/03/26	0	0.00	3	13.75	13.55	-3	13,781	-0.02%
2019/03/20	5	14.45	6	14.29	14.30	-1	13,962	-0.01%
2019/03/14	2	13.50	0	0.00	13.45	2	15,854	0.01%
2019/03/11	2	13.70	0	0.00	13.60	2	17,158	0.01%
2019/03/07	10	13.75	0	0.00	13.70	10	17,504	0.06%
2019/02/25	0	0.00	1	14.05	14.10	-1	18,196	-0.01%
2019/02/19	2	14.70	26	14.56	14.40	-24	18,906	-0.13%
2019/02/18	0	0.00	1	14.40	14.10	-1	19,488	-0.01%
2019/02/15	2	14.45	2	14.50	14.10	0	19,524	0.00%
2019/02/14	21	14.29	27	14.26	14.10	-6	19,259	-0.03%
2019/02/13	0	0.00	1	13.85	13.65	-1	18,769	-0.01%
2019/01/28	1	13.30	0	0.00	13.25	1	18,595	0.01%
2019/01/21	10	14.10	10	14.25	13.90	0	18,660	0.00%
2019/01/18	1	13.80	2	13.70	13.90	-1	18,513	-0.01%
2019/01/16	3	13.85	3	14.02	13.90	0	18,396	0.00%
2019/01/15	18	14.14	7	14.16	13.65	11	18,118	0.06%
2019/01/14	1	13.40	7	13.20	13.45	-6	17,558	-0.03%
2019/01/10	0	0.00	2	13.40	13.45	-2	17,403	-0.01%
2019/01/09	3	14.13	0	0.00	14.00	3	17,156	0.02%
2019/01/08	19	14.34	1	14.70	14.55	18	16,910	0.11%
2019/01/07	7	13.85	37	14.11	14.40	-30	16,250	-0.18%
2019/01/03	0	0.00	5	13.45	13.45	-5	15,492	-0.03%
2019/01/02	9	13.25	1	13.40	13.15	8	15,392	0.05%
2018/12/28	0	0.00	5	13.10	13.10	-5	15,350	-0.03%
2018/12/27	1	13.35	1	13.65	13.05	0	15,497	0.00%
2018/12/26	1	13.40	3	13.60	13.25	-2	15,310	-0.01%
2018/12/25	1	12.80	14	13.41	13.50	-13	15,415	-0.08%
2018/12/24	1	13.20	0	0.00	13.15	1	15,171	0.01%
2018/12/22	2	12.80	3	13.03	13.25	-1	15,044	-0.01%
2018/12/21	0	0.00	5	13.04	13.20	-5	14,973	-0.03%
2018/12/20	0	0.00	21	12.57	12.60	-21	14,911	-0.14%
2018/12/19	0	0.00	2	12.60	12.30	-2	14,834	-0.01%
2018/12/18	2	12.60	2	12.40	12.45	0	14,981	0.00%
2018/12/14	4	12.21	2	12.43	12.60	2	15,534	0.01%
2018/12/13	7	12.44	1	12.55	12.25	6	15,407	0.04%
2018/12/12	2	13.15	0	0.00	12.90	2	15,294	0.01%
2018/12/11	9	13.24	2	13.15	12.90	7	15,285	0.05%
2018/12/10	11	13.86	41	13.93	13.60	-30	15,357	-0.20%
2018/12/07	3	13.10	21	13.37	13.75	-18	14,342	-0.13%
2018/12/06	27	13.97	85	12.84	12.50	-58	14,332	-0.40%
2018/12/05	4	13.48	7	13.58	13.75	-3	14,145	-0.02%
2018/12/04	10	13.30	18	13.24	13.20	-8	14,467	-0.06%
2018/12/03	2	13.05	10	13.00	12.85	-8	14,798	-0.05%
2018/11/30	0	0.00	1	12.40	12.30	-1	15,372	-0.01%
2018/11/29	1	12.25	0	0.00	12.10	1	16,645	0.01%
2018/11/23	3	12.45	3	12.35	12.40	0	16,524	0.00%
2018/11/22	0	0.00	1	12.60	12.30	-1	16,605	-0.01%
2018/11/20	2	12.78	0	0.00	12.95	2	16,511	0.01%
2018/11/19	3	12.88	12	13.09	13.15	-9	16,536	-0.05%
2018/11/16	40	13.06	30	13.17	13.00	10	16,487	0.06%
2018/11/15	49	12.32	55	12.47	12.50	-6	16,133	-0.04%
2018/11/14	8	11.15	4	11.33	11.85	4	16,585	0.02%
2018/11/13	0	0.00	4	10.75	10.80	-4	17,751	-0.02%
2018/11/09	0	0.00	2	10.35	10.45	-2	19,500	-0.01%
2018/11/02	1	10.65	0	0.00	10.30	1	20,935	0.00%
2018/10/31	0	0.00	6	10.14	10.20	-6	20,560	-0.03%
2018/10/30	15	9.70	16	9.73	9.86	-1	20,460	0.00%
2018/10/29	7	9.13	0	0.00	9.10	7	20,271	0.03%
2018/10/23	0	0.00	5	10.10	10.05	-5	20,000	-0.02%
2018/10/22	9	10.14	0	0.00	10.25	9	19,977	0.05%
2018/10/16	1	10.60	0	0.00	10.45	1	19,689	0.01%
2018/10/12	1	9.79	0	0.00	10.40	1	19,446	0.01%
2018/10/11	1	9.81	24	10.00	9.77	-23	19,307	-0.12%
2018/10/09	1	11.00	0	0.00	10.85	1	19,114	0.01%
2018/10/05	1	11.10	32	11.10	11.05	-31	18,940	-0.16%
2018/10/04	4	11.90	0	0.00	11.50	4	18,673	0.02%
2018/10/03	9	11.78	0	0.00	11.45	9	18,707	0.05%
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/10/01	20	12.50	5	12.50	12.50	15	18,207	0.08%
2018/09/27	5	12.53	1	12.60	12.30	4	18,060	0.02%
2018/09/26	1	12.45	1	12.35	12.30	0	17,822	0.00%
2018/09/20	8	12.53	1	12.55	12.25	7	17,320	0.04%
2018/09/19	11	13.27	0	0.00	13.05	11	16,795	0.07%
2018/09/18	4	13.35	0	0.00	13.30	4	16,584	0.02%
2018/09/17	5	13.45	0	0.00	13.50	5	16,401	0.03%
2018/09/14	3	13.98	6	13.97	14.00	-3	16,153	-0.02%
2018/09/13	11	12.91	33	13.03	13.20	-22	15,673	-0.14%
2018/09/12	23	13.50	7	13.05	13.20	16	15,263	0.10%
2018/09/11	64	13.75	44	13.49	13.90	20	14,759	0.14%
2018/09/10	21	13.26	59	13.76	13.05	-38	14,108	-0.27%
2018/09/07	24	14.70	175	14.54	14.45	-151	13,489	-1.12%	大賣/鉅額交易
2018/09/06	89	14.91	58	14.67	14.70	31	12,912	0.24%
2018/09/05	37	16.43	64	16.94	15.10	-27	12,083	-0.22%
2018/09/04	20	15.85	60	16.13	16.05	-40	10,813	-0.37%
2018/09/03	19	16.13	9	16.25	15.65	10	10,756	0.09%
2018/08/31	19	16.11	10	16.58	16.70	9	10,728	0.08%
2018/08/30	24	16.13	3	16.13	16.00	21	10,548	0.20%
2018/08/29	0	0.00	25	15.67	16.10	-25	10,415	-0.24%
2018/08/28	5	15.00	5	15.30	15.20	0	10,336	0.00%
2018/08/27	5	15.30	113	14.82	15.10	-108	10,217	-1.06%	大賣/鉅額交易
2018/08/24	15	15.50	0	0.00	15.05	15	10,035	0.15%
2018/08/23	24	15.45	8	15.79	16.00	16	9,818	0.16%
2018/08/22	2	14.90	18	15.00	15.05	-16	9,524	-0.17%
2018/08/21	61	14.74	60	15.01	15.30	1	9,321	0.01%
2018/08/20	26	14.30	0	0.00	14.20	26	7,900	0.33%
2018/08/17	5	13.66	21	13.83	14.30	-16	6,493	-0.25%
2018/08/16	30	12.40	114	12.76	13.00	-84	5,438	-1.54%	大賣/
2018/08/15	5	11.81	14	11.99	12.20	-9	4,606	-0.20%
2018/08/14	0	0.00	143	11.00	11.25	-143	3,657	-3.91%	大賣/鉅額交易
2018/08/13	2	10.35	0	0.00	10.25	2	3,157	0.06%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/08/01	0	0.00	1	9.84	9.81	-1	2,785	-0.04%
2018/07/30	0	0.00	4	9.84	9.80	-4	2,858	-0.14%
2018/07/26	4	9.79	0	0.00	9.73	4	2,815	0.14%
2018/07/18	0	0.00	2	9.47	9.50	-2	2,835	-0.07%
2018/07/11	3	9.77	0	0.00	9.54	3	2,865	0.10%
2018/07/04	11	9.60	0	0.00	9.57	11	2,734	0.40%
2018/06/29	20	9.80	0	0.00	9.88	20	2,711	0.74%
2018/06/27	1	10.00	0	0.00	9.93	1	2,683	0.04%
2018/06/21	0	0.00	1	10.10	10.05	-1	2,644	-0.04%
2018/06/12	6	10.67	20	10.51	10.60	-14	2,438	-0.57%
2018/06/08	10	10.25	1	10.30	10.10	9	2,261	0.40%
2018/06/06	90	9.89	0	0.00	9.90	90	2,158	4.17%
2018/06/05	1	9.90	0	0.00	9.71	1	2,141	0.05%
2018/06/01	75	9.43	0	0.00	9.40	75	1,942	3.86%
2018/05/30	2	9.29	0	0.00	9.24	2	1,894	0.11%
2018/05/16	35	9.12	0	0.00	9.09	35	1,946	1.80%
2018/05/15	1	9.27	10	9.27	9.21	-9	1,960	-0.46%
2018/05/11	36	9.52	0	0.00	9.50	36	2,035	1.77%
2018/05/10	44	9.52	0	0.00	9.50	44	1,980	2.22%
2018/05/03	34	9.42	0	0.00	9.43	34	1,996	1.70%
2018/04/25	30	9.45	0	0.00	9.43	30	2,089	1.44%
2018/04/19	0	0.00	5	10.00	10.00	-5	2,245	-0.22%
2018/04/13	0	0.00	2	10.25	10.10	-2	2,454	-0.08%
2018/04/12	2	10.10	0	0.00	10.00	2	2,602	0.08%
2018/04/11	6	9.70	0	0.00	9.72	6	2,541	0.24%
2018/04/09	15	9.72	0	0.00	9.63	15	2,626	0.57%
2018/04/03	0	9.68	0	0.00	9.70	0	2,664	0.00%
2018/04/02	20	9.76	0	0.00	9.72	20	2,691	0.74%
2018/03/31	15	9.80	0	0.00	9.78	15	2,754	0.54%
2018/03/30	20	9.87	0	0.00	9.80	20	2,785	0.72%
2018/03/22	30	9.82	0	0.00	9.62	30	3,593	0.83%
2018/03/14	30	9.88	5	9.88	9.86	25	3,935	0.64%
2018/03/12	20	9.60	0	0.00	9.60	20	3,905	0.51%
2018/03/09	30	9.67	0	0.00	9.64	30	4,050	0.74%
2018/03/08	0	0.00	10	9.55	9.53	-10	4,076	-0.25%
2018/03/07	10	9.60	0	0.00	9.48	10	4,227	0.24%
2018/02/23	0	0.00	2	9.47	9.40	-2	4,775	-0.04%
2018/02/21	0	0.00	5	9.33	9.32	-5	4,866	-0.10%
2018/02/09	2	8.60	0	0.00	8.60	2	4,999	0.04%
2018/02/08	0	0.00	5	9.24	9.02	-5	5,019	-0.10%
2018/02/07	10	9.34	0	0.00	9.20	10	5,073	0.20%
2018/02/05	10	9.96	0	0.00	10.00	10	5,214	0.19%
2018/02/02	30	10.25	0	0.00	10.25	30	5,250	0.57%
2018/02/01	10	10.40	0	0.00	10.25	10	5,371	0.19%
2018/01/30	30	10.35	0	0.00	10.40	30	5,591	0.54%
2018/01/24	80	10.15	0	0.00	10.15	80	6,628	1.21%
2018/01/23	20	10.20	0	0.00	10.15	20	6,663	0.30%
2018/01/08	5	11.10	0	0.00	10.90	5	6,553	0.08%
2018/01/03	0	0.00	1	10.60	10.60	-1	6,260	-0.02%