金像電 (2368)-土銀-新竹券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－土銀-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	196.00	0	0.00	191.00	1	4,738	0.02%
2024/11/21	0	0.00	4.1	188.87	188.50	-4.1	4,565	-0.09%
2024/11/20	0.2	177.50	0	0.00	175.50	0.2	4,447	0.00%
2024/11/19	0.1	176.50	0	0.00	177.50	0.1	4,461	0.00%
2024/11/18	1	176.50	1	177.50	176.50	0	4,554	0.00%
2024/11/15	2	184.50	0	0.00	182.00	2	4,671	0.04%
2024/11/13	1	175.50	2	176.75	177.50	-1	4,636	-0.02%
2024/11/12	1.1	175.52	0	0.00	172.50	1.1	4,625	0.02%
2024/11/11	2	179.51	3.2	180.31	180.00	-1.2	4,589	-0.03%
2024/11/08	1.8	182.44	1	184.50	181.50	0.8	4,610	0.02%
2024/11/07	2	188.50	0	0.00	188.50	2	4,627	0.04%
2024/11/05	1	190.00	1	191.00	190.00	0	4,905	0.00%
2024/10/29	1	191.50	0	0.00	194.00	1	5,459	0.02%
2024/10/22	0	0.00	4	202.50	203.00	-4	5,762	-0.07%
2024/10/21	1	195.00	1	197.50	198.00	0	5,748	0.00%
2024/10/17	1	192.50	1	192.50	193.00	0	5,795	0.00%
2024/10/16	0	0.00	1	187.00	189.50	-1	5,821	-0.02%
2024/10/15	0	0.00	1	188.00	188.50	-1	5,966	-0.02%
2024/10/08	0	0.00	1	188.00	190.00	-1	6,157	-0.02%
2024/10/04	1.1	194.41	0	0.00	187.50	1.1	6,443	0.02%
2024/10/01	0.1	198.00	0	0.00	197.00	0.1	6,667	0.00%
2024/09/30	2.1	198.05	0	0.00	198.00	2.1	6,740	0.03%
2024/09/26	2	205.50	0	0.00	203.00	2	7,185	0.03%
2024/09/25	1	207.00	7	207.50	207.00	-6	7,328	-0.08%
2024/09/23	2	202.00	0	0.00	202.00	2	7,589	0.03%
2024/09/13	1	202.00	0	0.00	202.50	1	8,150	0.01%
2024/09/12	0.4	204.00	0	0.00	205.00	0.4	8,175	0.00%
2024/09/10	1	199.00	2	199.00	196.50	-1	8,239	-0.01%
2024/09/06	7	205.64	1	208.50	204.50	6	8,334	0.07%
2024/09/05	4	210.75	1	208.50	206.00	3	8,364	0.04%
2024/09/04	0.3	215.00	0	0.00	210.50	0.3	8,305	0.00%
2024/09/03	0.5	217.30	16.1	220.16	220.00	-15.6	8,197	-0.19%
2024/09/02	1.1	213.45	1	215.50	209.00	0.1	7,993	0.00%
2024/08/30	0	0.00	1	213.50	211.00	-1	7,994	-0.01%
2024/08/29	0	0.00	2	212.00	213.50	-2	8,044	-0.02%
2024/08/28	4.5	209.39	1	209.00	209.00	3.5	8,055	0.04%
2024/08/27	1	209.00	0	0.00	211.00	1	8,088	0.01%
2024/08/26	1	213.00	0	0.00	210.00	1	8,142	0.01%
2024/08/22	1	214.00	1	211.50	211.50	0	8,229	0.00%
2024/08/20	3.3	218.94	0	0.00	213.50	3.3	8,350	0.04%
2024/08/16	0.2	215.00	6	212.33	217.00	-5.8	8,237	-0.07%
2024/08/14	1.6	205.44	0	0.00	206.50	1.6	8,158	0.02%
2024/08/12	4.2	208.38	1	211.00	207.00	3.2	8,464	0.04%
2024/08/09	1.2	209.92	3	217.00	208.00	-1.8	8,525	-0.02%
2024/08/08	1	210.50	10	213.50	209.00	-9	8,392	-0.11%
2024/08/07	0	0.00	8	207.00	207.00	-8	8,229	-0.10%
2024/08/06	0.1	186.00	0	0.00	188.50	0.1	8,282	0.00%
2024/08/05	8	187.00	0	0.00	187.00	8	8,269	0.10%
2024/08/02	3	212.67	0	0.00	207.50	3	8,254	0.04%
2024/08/01	1	230.50	7	229.57	228.00	-6	8,092	-0.07%
2024/07/31	0	0.00	3	221.00	219.50	-3	7,955	-0.04%
2024/07/23	1	212.00	0	0.00	212.00	1	7,878	0.01%
2024/07/19	1.1	210.73	9	209.78	205.50	-7.9	7,916	-0.10%
2024/07/18	2.2	217.31	0	0.00	215.00	2.2	7,951	0.03%
2024/07/16	1	228.00	0	0.00	223.50	1	8,171	0.01%
2024/07/15	1	224.50	1	225.00	223.50	0	8,113	0.00%
2024/07/12	0	0.00	2	217.50	215.00	-2	8,065	-0.02%
2024/07/11	1	224.00	1	220.00	220.00	0	8,071	0.00%
2024/07/09	0.2	222.50	7	220.50	224.00	-6.8	8,299	-0.08%
2024/07/08	3	228.67	2	226.75	227.50	1	8,155	0.01%
2024/07/05	23.1	229.47	21.4	223.00	229.00	1.7	8,056	0.02%
2024/07/04	3	216.67	3	216.83	217.00	0	7,806	0.00%
2024/07/03	2.1	214.98	3.2	215.28	215.00	-1.1	7,776	-0.01%
2024/07/02	15	215.20	4	214.50	213.50	11	7,685	0.14%
2024/07/01	3	206.50	0	0.00	203.50	3	7,463	0.04%
2024/06/28	0.2	205.50	0	0.00	207.00	0.2	7,435	0.00%
2024/06/27	5	195.00	0	0.00	193.00	5	7,250	0.07%
2024/06/26	3	201.17	1	201.00	201.00	2	7,241	0.03%
2024/06/24	1	200.50	15	206.50	204.50	-14	7,392	-0.19%
2024/06/21	2	199.75	0	0.00	200.00	2	7,194	0.03%
2024/06/19	1	190.00	1	190.50	189.50	0	7,264	0.00%
2024/06/18	1	190.50	2	191.75	191.00	-1	7,290	-0.01%
2024/06/17	2	191.50	1	189.00	189.00	1	7,295	0.01%
2024/06/14	3	189.83	1	191.50	192.00	2	7,379	0.03%
2024/06/13	2	193.25	0	0.00	188.50	2	7,406	0.03%
2024/06/07	5	192.50	0	0.00	192.00	5	7,698	0.06%
2024/06/06	1.1	199.45	0	0.00	196.50	1.1	7,786	0.01%
2024/06/05	6	196.75	0	0.00	195.50	6	7,834	0.08%
2024/06/03	1	202.00	0	0.00	202.00	1	8,167	0.01%
2024/05/31	3	203.50	3	204.00	199.00	0	8,248	0.00%
2024/05/30	8	205.50	2	205.75	204.00	6	8,261	0.07%
2024/05/29	1	200.00	0	0.00	201.00	1	8,288	0.01%
2024/05/28	3	203.17	1	202.50	202.50	2	8,311	0.02%
2024/05/24	3	203.00	0	0.00	203.00	3	8,341	0.04%
2024/05/23	0	0.00	1	201.00	201.50	-1	8,308	-0.01%
2024/05/22	1.1	205.50	0.1	205.50	205.50	1	8,438	0.01%
2024/05/21	5	203.00	1	204.00	203.50	4	8,606	0.05%
2024/05/17	1.2	206.52	0	0.00	206.50	1.2	8,772	0.01%
2024/05/16	1	211.00	3	210.67	203.50	-2	8,896	-0.02%
2024/05/15	3	195.17	0	0.00	195.50	3	8,860	0.03%
2024/05/09	1	196.50	1	198.50	198.50	0	9,180	0.00%
2024/05/08	2	194.25	0	0.00	196.50	2	9,192	0.02%
2024/05/06	0	0.00	1	195.50	190.50	-1	9,494	-0.01%
2024/05/03	1	197.00	3	192.50	192.00	-2	9,481	-0.02%
2024/05/02	1	197.00	0	0.00	196.50	1	9,571	0.01%
2024/04/29	2	198.00	1	196.00	198.00	1	9,648	0.01%
2024/04/26	11	193.68	13	195.31	192.50	-2	9,791	-0.02%
2024/04/25	1	189.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	2	196.25	0	0.00	196.50	2	9,812	0.02%
2024/04/23	5	184.50	5	185.00	188.00	0	9,758	0.00%
2024/04/22	0.1	189.00	0	0.00	182.00	0.1	9,666	0.00%
2024/04/17	2	202.00	0	0.00	201.50	2	9,472	0.02%
2024/04/16	0.2	202.00	4	203.00	201.50	-3.8	9,455	-0.04%
2024/04/15	1.1	222.09	1	223.50	212.50	0.1	9,443	0.00%
2024/04/10	1	232.00	0	0.00	230.50	1	9,333	0.01%
2024/04/09	1	237.00	0	0.00	237.00	1	9,352	0.01%
2024/04/08	3	246.00	2	243.00	242.50	1	9,345	0.01%
2024/04/03	0	0.00	3	240.00	241.00	-3	9,259	-0.03%
2024/04/02	4	236.13	0.2	235.00	234.00	3.8	9,240	0.04%
2024/03/28	0.2	246.00	0	0.00	244.50	0.2	9,107	0.00%
2024/03/27	0.1	251.50	1	248.50	251.00	-0.9	9,052	-0.01%
2024/03/26	0	0.00	1	252.50	242.00	-1	8,927	-0.01%
2024/03/25	2	248.50	0	0.00	247.50	2	8,912	0.02%
2024/03/22	0.2	247.17	2	245.25	247.50	-1.9	8,866	-0.02%
2024/03/19	7	234.71	0	0.00	229.50	7	8,751	0.08%
2024/03/18	1	233.00	1.3	237.15	238.00	-0.3	8,684	0.00%
2024/03/15	2.1	230.90	3	232.33	232.50	-0.9	8,689	-0.01%
2024/03/14	1.1	222.00	1	221.50	220.50	0.1	8,659	0.00%
2024/03/13	1.1	229.73	0	0.00	229.00	1.1	8,739	0.01%
2024/03/12	3.1	243.58	0	0.00	242.50	3.1	8,651	0.04%
2024/03/08	1	252.00	0	0.00	249.50	1	8,641	0.01%
2024/03/07	5	259.80	0	0.00	252.50	5	8,595	0.06%
2024/03/06	8	265.19	3	264.00	274.50	5	8,335	0.06%
2024/03/05	0	0.00	1	265.00	265.50	-1	8,341	-0.01%
2024/03/04	1	260.00	0	0.00	259.00	1	8,359	0.01%
2024/03/01	1	262.00	4	262.25	261.50	-3	8,322	-0.04%
2024/02/27	2	252.50	7	252.00	252.50	-5	8,255	-0.06%
2024/02/26	1	260.00	0	0.00	261.50	1	8,170	0.01%
2024/02/23	0	0.00	1	264.00	262.00	-1	8,128	-0.01%
2024/02/22	12	266.21	11	256.68	255.50	1	8,003	0.01%
2024/02/21	1	256.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	2	256.25	3	260.67	261.50	-1	7,793	-0.01%
2024/02/19	3	268.33	1	264.00	265.00	2	7,781	0.03%
2024/02/16	1	270.00	1	276.00	275.00	0	7,674	0.00%
2024/02/05	2.2	248.32	1	250.50	248.50	1.2	7,528	0.02%
2024/02/02	10	239.50	12	243.17	241.00	-2	7,755	-0.03%
2024/01/31	2	230.00	0	0.00	229.00	2	7,741	0.03%
2024/01/30	0	0.00	2	228.25	234.00	-2	7,738	-0.03%
2024/01/29	1	216.50	5	224.00	224.50	-4	7,520	-0.05%
2024/01/26	1	218.50	1	219.50	216.50	0	7,612	0.00%
2024/01/25	5	223.00	5	224.00	222.50	0	7,651	0.00%
2024/01/23	0	0.00	1	221.50	221.50	-1	7,645	-0.01%
2024/01/22	3	219.83	9	218.83	222.00	-6	7,580	-0.08%
2024/01/19	1	204.50	1	204.00	204.00	0	7,423	0.00%
2024/01/18	1	203.00	0	0.00	200.50	1	7,433	0.01%
2024/01/17	1	216.00	0	0.00	210.50	1	7,369	0.01%
2024/01/15	0	0.00	9	214.39	216.00	-9	7,379	-0.12%
2024/01/12	1	208.00	1	209.00	208.00	0	7,425	0.00%
2024/01/10	3	199.33	0	0.00	200.00	3	7,509	0.04%
2024/01/09	0	0.00	1	197.00	195.50	-1	7,541	-0.01%
2024/01/08	3	206.33	0	0.00	204.50	3	7,519	0.04%
2024/01/05	2	208.25	2	207.75	205.50	0	7,562	0.00%
2024/01/02	1	218.00	2	217.75	218.00	-1	7,643	-0.01%
2023/12/29	1	219.00	1	219.00	218.00	0	7,716	0.00%
2023/12/28	2	220.50	0	0.00	214.50	2	7,853	0.03%
2023/12/22	1	216.50	0	0.00	217.00	1	8,705	0.01%
2023/12/21	2	210.50	2	208.50	210.50	0	8,828	0.00%
2023/12/18	1	215.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	4	215.63	0	0.00	215.50	4	9,288	0.04%
2023/12/14	4	219.75	0	0.00	220.00	4	9,289	0.04%
2023/12/13	2	224.50	2	225.50	223.50	0	9,307	0.00%
2023/12/12	1	222.50	0	0.00	219.50	1	9,358	0.01%
2023/12/11	2	222.00	0.2	230.00	220.50	1.8	9,350	0.02%
2023/12/08	7	238.43	2.1	240.26	238.00	4.9	9,317	0.05%
2023/12/07	2.2	228.00	1	228.00	224.50	1.2	9,137	0.01%
2023/12/06	1	220.00	3	223.00	223.50	-2	9,168	-0.02%
2023/12/05	2	213.00	1	222.00	212.00	1	9,163	0.01%
2023/12/04	2.1	230.71	1	230.00	224.00	1.1	9,137	0.01%
2023/12/01	1	227.50	0	0.00	229.50	1	9,393	0.01%
2023/11/30	0	0.00	2	230.25	228.00	-2	9,479	-0.02%
2023/11/29	1	225.00	3	225.33	225.00	-2	9,460	-0.02%
2023/11/28	1	216.50	0	0.00	217.50	1	9,624	0.01%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/22	1	220.00	1	221.00	221.00	0	10,095	0.00%
2023/11/20	1	222.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	0	0.00	1	222.50	221.50	-1	10,825	-0.01%
2023/11/16	1	217.00	0	0.00	220.50	1	10,939	0.01%
2023/11/15	1	230.50	1.1	230.18	229.00	-0.1	10,990	0.00%
2023/11/14	0	0.00	1	235.00	232.00	-1	11,656	-0.01%
2023/11/13	0	0.00	1	223.50	217.00	-1	12,092	-0.01%
2023/11/10	3	223.00	2.2	223.77	220.50	0.8	12,229	0.01%
2023/11/09	0	0.00	3	209.50	215.00	-3	12,137	-0.02%
2023/11/08	0	0.00	1	209.00	209.00	-1	12,248	-0.01%
2023/11/03	0.1	191.50	0	0.00	189.00	0.1	12,868	0.00%
2023/11/02	0	0.00	4	183.00	184.00	-4	12,928	-0.03%
2023/10/31	3	176.00	0	0.00	176.00	3	13,190	0.02%
2023/10/30	0	0.00	3	185.50	185.50	-3	13,269	-0.02%
2023/10/26	0.1	192.00	0	0.00	187.00	0.1	13,636	0.00%
2023/10/25	1	202.00	1	202.00	200.50	0	13,652	0.00%
2023/10/24	4	198.88	0	0.00	201.50	4	13,863	0.03%
2023/10/20	1	190.00	0	0.00	192.50	1	14,232	0.01%
2023/10/18	0.1	200.00	0	0.00	198.50	0.1	14,624	0.00%
2023/10/17	1	211.00	0	0.00	207.50	1	14,675	0.01%
2023/10/16	2.1	216.77	0	0.00	215.00	2.1	14,732	0.01%
2023/10/13	0.1	221.00	1	221.50	223.00	-1	14,818	-0.01%
2023/10/12	0	0.00	0.2	226.00	223.50	-0.2	14,832	0.00%
2023/10/11	0.1	221.00	0	0.00	218.00	0.1	14,997	0.00%
2023/10/06	1.1	220.05	2	227.00	221.00	-1	15,293	-0.01%
2023/10/05	0	0.00	2	223.00	222.50	-2	15,490	-0.01%
2023/10/04	1.1	215.82	0	0.00	221.00	1.1	15,730	0.01%
2023/10/03	10	221.50	10.3	220.60	219.00	-0.3	15,759	0.00%
2023/10/02	5	220.80	0	0.00	215.50	5	15,638	0.03%
2023/09/28	14	216.14	15	217.03	219.50	-1	15,485	-0.01%
2023/09/27	3	207.00	8	209.94	211.50	-5	15,348	-0.03%
2023/09/26	3	206.83	0	0.00	204.00	3	15,546	0.02%
2023/09/25	4	215.00	8	214.94	211.00	-4	15,739	-0.03%
2023/09/22	1	199.00	1	199.00	201.00	0	15,794	0.00%
2023/09/19	11	190.82	10	192.00	190.00	1	15,919	0.01%
2023/09/18	1	190.50	0	0.00	193.00	1	15,947	0.01%
2023/09/15	0	0.00	2	203.00	203.50	-2	15,915	-0.01%
2023/09/13	1.1	195.90	0	0.00	194.00	1.1	16,324	0.01%
2023/09/12	1	201.50	1	197.50	200.00	0	16,419	0.00%
2023/09/11	3.1	203.21	1	203.00	199.00	2.1	16,718	0.01%
2023/09/07	3	212.50	1	210.00	209.50	2	16,783	0.01%
2023/09/06	4	218.00	11	218.00	216.50	-7	16,895	-0.04%
2023/09/05	0	0.00	1	209.50	208.00	-1	16,863	-0.01%
2023/09/04	3	204.00	0.5	206.00	206.00	2.5	16,963	0.01%
2023/09/01	4.4	207.87	2	205.50	201.00	2.4	17,167	0.01%
2023/08/31	1	215.00	2	213.50	215.50	-1	17,119	-0.01%
2023/08/30	1	209.00	3	209.50	208.50	-2	17,335	-0.01%
2023/08/29	1	200.00	0	0.00	201.00	1	17,494	0.01%
2023/08/28	0.3	202.00	0	0.00	202.00	0.3	17,497	0.00%
2023/08/25	4	209.13	0	0.00	207.00	4	17,578	0.02%
2023/08/24	3	216.67	3	221.00	216.50	0	17,675	0.00%
2023/08/23	5	204.50	5	206.70	209.00	0	17,478	0.00%
2023/08/22	1	205.00	1	207.50	201.50	0	17,694	0.00%
2023/08/21	2	205.75	0	0.00	201.50	2	18,190	0.01%
2023/08/18	5	208.30	10	206.45	203.50	-5	18,218	-0.03%
2023/08/17	5	200.10	6	202.42	206.50	-1	17,771	-0.01%
2023/08/16	3	186.00	13	183.88	188.00	-10	17,637	-0.06%
2023/08/15	19	180.24	11	180.32	180.00	8	18,217	0.04%
2023/08/14	1	175.00	5	175.00	173.50	-4	18,299	-0.02%
2023/08/11	5	179.00	3	176.17	178.50	2	18,279	0.01%
2023/08/10	3	170.33	0	167.00	166.50	3	18,003	0.02%
2023/08/09	1	180.00	5	180.00	179.00	-4	17,778	-0.02%
2023/08/08	4	171.50	3	172.17	172.00	1	17,596	0.01%
2023/08/07	2	168.50	0	0.00	168.00	2	17,423	0.01%
2023/08/04	1	157.00	1	159.00	158.50	0	17,245	0.00%
2023/08/02	1	159.00	0	0.00	157.50	1	17,111	0.01%
2023/07/31	1	180.00	0	0.00	169.50	1	16,856	0.01%
2023/07/27	2	178.50	2	183.75	176.00	0	16,663	0.00%
2023/07/26	1	174.50	3	177.50	174.50	-2	16,436	-0.01%
2023/07/25	5	183.70	1	192.00	177.00	4	16,360	0.02%
2023/07/24	1	185.00	1	185.00	188.50	0	16,090	0.00%
2023/07/21	0	0.00	3	177.00	181.00	-3	15,856	-0.02%
2023/07/20	4	173.88	2	174.25	175.50	2	15,743	0.01%
2023/07/19	1	175.50	0	0.00	171.50	1	15,678	0.01%
2023/07/18	4	178.00	3	179.83	178.00	1	15,619	0.01%
2023/07/14	1	182.50	1	181.50	182.00	0	15,399	0.00%
2023/07/13	3	181.17	5	181.40	180.00	-2	15,223	-0.01%
2023/07/12	4	168.50	6	168.17	170.00	-2	15,013	-0.01%
2023/07/11	7	161.86	1	161.50	163.50	6	14,816	0.04%
2023/07/10	0	0.00	2	153.00	155.00	-2	14,581	-0.01%
2023/07/07	1	151.50	0	0.00	148.50	1	14,598	0.01%
2023/07/06	2	150.75	0	0.00	149.00	2	14,706	0.01%
2023/07/05	2	155.00	2	154.75	154.50	0	14,620	0.00%
2023/07/04	1	159.00	1	155.00	155.50	0	14,613	0.00%
2023/07/03	4	153.50	4	155.00	153.00	0	14,426	0.00%
2023/06/30	1	146.00	2	143.25	146.00	-1	14,134	-0.01%
2023/06/29	2	137.75	1	137.00	139.00	1	13,829	0.01%
2023/06/28	1	137.00	2	138.25	138.00	-1	13,872	-0.01%
2023/06/27	2	135.50	0.7	135.00	135.00	1.3	13,928	0.01%
2023/06/21	0	0.00	2	144.25	142.00	-2	13,981	-0.01%
2023/06/20	2	141.75	1	144.50	142.00	1	14,126	0.01%
2023/06/19	0	0.00	1	141.00	140.00	-1	14,288	-0.01%
2023/06/16	1	142.00	1	142.00	139.50	0	14,268	0.00%
2023/06/15	4	136.13	6	138.08	138.00	-2	14,089	-0.01%
2023/06/14	3	134.17	0	0.00	134.50	3	13,778	0.02%
2023/06/13	0	0.00	1	137.50	136.00	-1	13,742	-0.01%
2023/06/12	1	135.00	0	0.00	135.00	1	13,569	0.01%
2023/06/09	0	0.00	2	138.50	139.00	-2	13,416	-0.01%
2023/06/08	0	0.00	1	136.00	133.00	-1	13,188	-0.01%
2023/06/07	4	135.00	6	136.08	134.50	-2	13,041	-0.02%
2023/06/06	2	130.75	0	0.00	130.00	2	13,003	0.02%
2023/06/05	7	132.21	4	131.00	133.00	3	12,873	0.02%
2023/06/02	5	129.50	4	128.00	128.00	1	12,646	0.01%
2023/05/29	0	0.00	1	123.50	121.50	-1	12,068	-0.01%
2023/05/26	1	122.50	2	123.00	121.50	-1	12,263	-0.01%
2023/05/25	1	116.50	2	119.75	122.50	-1	11,877	-0.01%
2023/05/23	2	113.00	0	0.00	110.50	2	11,271	0.02%
2023/05/22	4	116.00	3	113.00	113.50	1	11,155	0.01%
2023/05/19	3	108.33	3	113.17	113.50	0	10,654	0.00%
2023/05/18	1	99.50	1	103.00	103.50	0	9,916	0.00%
2023/05/12	0	0.00	1	91.90	95.50	-1	9,433	-0.01%
2023/05/09	1	97.70	1	98.20	97.30	0	9,660	0.00%
2023/05/08	2	97.40	1	99.40	97.20	1	9,808	0.01%
2023/05/05	0	0.00	1	98.40	98.10	-1	9,896	-0.01%
2023/04/24	0	0.00	3	101.50	101.50	-3	10,049	-0.03%
2023/04/21	0	0.00	10	98.80	98.20	-10	10,022	-0.10%
2023/04/20	3	100.00	0	0.00	100.00	3	10,003	0.03%
2023/04/19	4	102.38	4	103.25	101.50	0	10,094	0.00%
2023/04/18	0	0.00	1	101.50	101.50	-1	10,103	-0.01%
2023/04/14	10	99.42	0	0.00	99.20	10	10,082	0.10%
2023/04/12	1	103.00	0	0.00	102.50	1	9,937	0.01%
2023/04/11	0	0.00	1	103.50	103.00	-1	9,756	-0.01%
2023/04/10	1	98.70	1	99.40	98.80	0	9,568	0.00%
2023/03/30	1	97.50	1	97.90	97.80	0	9,224	0.00%
2023/03/27	0	0.00	5	97.22	98.00	-5	8,784	-0.06%
2023/03/22	1	94.40	2	97.15	95.40	-1	8,401	-0.01%
2023/03/17	0	0.00	1	88.90	89.50	-1	7,608	-0.01%
2023/03/16	0	0.00	5	87.60	86.80	-5	7,566	-0.07%
2023/03/09	2	88.85	0	0.00	89.40	2	7,705	0.03%
2023/03/07	5	92.60	5	92.50	93.00	0	7,641	0.00%
2023/03/03	2	90.50	0	0.00	90.40	2	7,685	0.03%
2023/03/02	0	0.00	1	90.70	89.90	-1	7,714	-0.01%
2023/02/24	0	0.00	8	91.38	92.10	-8	7,631	-0.10%
2023/02/22	0	0.00	1	86.60	87.10	-1	7,565	-0.01%
2023/02/21	0	0.00	1	90.00	88.60	-1	7,570	-0.01%
2023/02/20	0	0.00	11	89.17	88.50	-11	7,537	-0.15%
2023/02/17	0	0.00	1	87.70	87.70	-1	7,443	-0.01%
2023/02/16	12	87.50	0	0.00	88.10	12	7,570	0.16%
2023/02/15	0	0.00	1	86.80	87.10	-1	7,865	-0.01%
2023/02/13	1	85.90	2	86.50	86.50	-1	8,196	-0.01%
2023/02/10	14	85.59	10	86.70	85.10	4	8,434	0.05%
2023/02/09	13	86.65	10	87.50	86.90	3	8,363	0.04%
2023/02/08	7	87.80	0	0.00	87.80	7	8,250	0.08%
2023/02/07	2.1	87.93	0	0.00	88.00	2.1	8,254	0.03%
2023/02/06	1	90.20	0	0.00	89.50	1	8,203	0.01%
2023/02/02	0	0.00	3	92.13	93.50	-3	8,215	-0.04%
2023/02/01	0	0.00	0.1	89.00	89.10	-0.1	8,135	0.00%
2023/01/31	1.1	87.82	0	0.00	87.30	1.1	8,206	0.01%
2023/01/30	0	0.00	1	89.00	88.00	-1	8,258	-0.01%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	88.70	0	0.00	88.70	1	8,462	0.01%
2023/01/13	0	0.00	1	89.20	89.30	-1	8,529	-0.01%
2023/01/12	1	88.80	0	0.00	88.60	1	8,742	0.01%
2023/01/11	3	92.17	0	0.00	90.90	3	8,825	0.03%
2023/01/09	0	0.00	1.5	90.03	91.00	-1.5	9,201	-0.02%
2023/01/05	0.5	85.90	0	0.00	85.20	0.5	9,816	0.01%
2022/12/22	1	89.40	0	0.00	89.40	1	12,229	0.01%
2022/12/08	1	95.20	0	0.00	95.20	1	14,202	0.01%
2022/12/05	0.1	98.30	0	0.00	98.30	0.1	14,275	0.00%
2022/11/29	0	0.00	1	97.60	97.50	-1	14,502	-0.01%
2022/11/28	1	100.00	1	102.00	102.50	0	14,402	0.00%
2022/11/25	0	0.00	2	100.50	100.00	-2	14,421	-0.01%
2022/11/24	1	101.00	3	100.50	100.50	-2	14,483	-0.01%
2022/11/23	0	0.00	1	98.50	98.70	-1	14,507	-0.01%
2022/11/22	2	96.95	1	96.40	97.10	1	14,530	0.01%
2022/11/21	2	99.30	0	0.00	98.50	2	14,571	0.01%
2022/11/18	0	0.00	1	97.90	97.10	-1	14,534	-0.01%
2022/11/15	1	95.40	0	0.00	95.60	1	14,608	0.01%
2022/11/14	0	0.00	2	96.65	97.30	-2	14,948	-0.01%
2022/11/11	10	98.36	7	95.01	94.00	3	15,166	0.02%
2022/11/10	1	94.10	2	93.85	94.00	-1	15,028	-0.01%
2022/11/09	1	91.90	0	0.00	92.00	1	15,278	0.01%
2022/11/08	0	0.00	4	90.90	89.20	-4	15,431	-0.03%
2022/11/07	1	87.70	2	87.90	87.60	-1	15,185	-0.01%
2022/11/04	1	87.20	0	0.00	88.10	1	15,145	0.01%
2022/11/01	1	85.40	1	86.20	86.50	0	15,093	0.00%
2022/10/31	2	84.20	12	85.33	85.60	-10	14,949	-0.07%
2022/10/27	0	0.00	1	79.00	81.50	-1	14,807	-0.01%
2022/10/26	15	78.60	15	76.90	76.90	0	14,684	0.00%
2022/10/24	10	80.40	4	81.50	80.00	6	14,785	0.04%
2022/10/21	2	80.05	0	0.00	79.90	2	14,848	0.01%
2022/10/20	2	80.95	1	80.70	82.30	1	14,883	0.01%
2022/10/19	1	83.00	0	0.00	83.00	1	14,935	0.01%
2022/10/18	10	84.50	10	83.00	83.00	0	15,190	0.00%
2022/10/17	2	83.50	0	0.00	84.60	2	15,263	0.01%
2022/10/14	4	88.60	0	0.00	88.00	4	15,056	0.03%
2022/10/13	1	88.00	0	0.00	88.80	1	14,846	0.01%
2022/10/12	12	85.36	12	86.94	90.50	0	14,838	0.00%
2022/10/11	1	86.30	7	85.34	85.10	-6	15,139	-0.04%
2022/10/05	1	96.30	1	96.60	94.60	0	15,616	0.00%
2022/10/04	2	93.00	0	0.00	92.90	2	15,765	0.01%
2022/09/30	2	91.15	2	91.05	92.80	0	15,691	0.00%
2022/09/29	1	86.90	1.1	87.00	86.00	-0.1	15,337	0.00%
2022/09/27	7	95.57	4	94.33	94.00	3	15,426	0.02%
2022/09/26	5	97.10	5	97.98	97.00	0	15,254	0.00%
2022/09/23	5	97.08	10	98.45	102.00	-5	15,044	-0.03%
2022/09/22	4	94.50	3	93.10	95.00	1	14,706	0.01%
2022/09/21	1	92.50	0	0.00	93.70	1	14,786	0.01%
2022/09/20	3.1	89.87	3.5	91.69	91.10	-0.4	14,894	0.00%
2022/09/02	1	81.50	0	0.00	80.10	1	16,650	0.01%
2022/09/01	1	81.50	1	81.30	81.00	0	17,967	0.00%
2022/08/31	1	83.20	0	0.00	83.60	1	18,273	0.01%
2022/08/23	6	82.03	1	81.50	82.30	5	18,000	0.03%
2022/08/19	10	83.00	12	83.72	83.10	-2	18,040	-0.01%
2022/08/18	0	0.00	1	81.70	83.00	-1	18,263	-0.01%
2022/08/17	5	82.72	20	82.53	82.70	-15	18,257	-0.08%
2022/08/15	0	0.00	3	80.30	80.50	-3	18,163	-0.02%
2022/08/12	1	80.20	2	79.30	78.60	-1	18,131	-0.01%
2022/08/11	1	80.60	1	79.40	79.00	0	18,111	0.00%
2022/08/10	3	79.00	6	79.33	79.30	-3	18,135	-0.02%
2022/08/09	8	76.24	2	76.80	77.50	6	17,820	0.03%
2022/08/08	2	72.55	0	0.00	73.90	2	17,699	0.01%
2022/08/05	2	72.40	2	71.95	72.00	0	17,868	0.00%
2022/08/04	13	74.05	7	72.53	72.00	6	17,561	0.03%
2022/08/03	1	80.00	0	0.00	79.90	1	17,371	0.01%
2022/07/29	1	82.70	2	82.35	81.30	-1	17,828	-0.01%
2022/07/27	1	80.70	0	0.00	82.00	1	17,969	0.01%
2022/07/26	10	80.85	2.5	80.84	80.60	7.5	17,962	0.04%
2022/07/25	1	84.70	6	82.70	82.00	-5	18,124	-0.03%
2022/07/22	1	83.30	5	83.20	83.20	-4	18,249	-0.02%
2022/07/21	5	82.00	1	82.60	82.70	4	18,378	0.02%
2022/07/20	2.5	82.66	6	82.03	82.00	-3.5	18,350	-0.02%
2022/07/19	1	79.90	1	79.90	79.30	0	18,343	0.00%
2022/07/18	5	78.20	0	0.00	78.60	5	18,432	0.03%
2022/07/14	3	75.67	1	77.50	78.00	2	18,439	0.01%
2022/07/13	0	0.00	5	73.00	72.80	-5	18,099	-0.03%
2022/07/12	5	70.00	0	0.00	69.30	5	17,954	0.03%
2022/07/11	0	0.00	6	72.00	73.00	-6	17,971	-0.03%
2022/07/08	5	69.80	6	70.82	72.00	-1	17,874	-0.01%
2022/07/07	1	66.00	1	68.50	69.60	0	17,515	0.00%
2022/07/06	0	0.00	2	67.90	67.80	-2	17,041	-0.01%
2022/07/05	10	67.07	7	64.83	66.70	3	16,886	0.02%
2022/07/04	3	66.50	4	65.13	67.80	-1	16,571	-0.01%
2022/07/01	4	70.00	3	72.70	68.50	1	16,229	0.01%
2022/06/30	9	79.32	0	0.00	76.10	9	15,884	0.06%
2022/06/29	0	0.00	2	84.00	84.50	-2	15,899	-0.01%
2022/06/28	1	86.10	1	84.90	84.50	0	15,979	0.00%
2022/06/27	0	0.00	1	83.60	85.50	-1	16,184	-0.01%
2022/06/24	0	0.00	1	84.70	83.00	-1	16,060	-0.01%
2022/06/22	1	79.90	0	0.00	78.60	1	15,933	0.01%
2022/06/17	1	80.80	18	79.42	79.70	-17	16,427	-0.10%
2022/06/16	2	86.10	0	0.00	83.10	2	16,176	0.01%
2022/06/14	8	89.99	4	89.88	91.00	4	15,995	0.03%
2022/06/13	18	92.55	3	93.23	93.70	15	15,559	0.10%
2022/06/10	8	91.21	22	88.80	92.90	-14	14,723	-0.10%
2022/06/09	1	81.30	11	83.61	84.50	-10	13,433	-0.07%
2022/06/02	3	81.00	1	81.50	81.10	2	13,452	0.01%
2022/06/01	1	82.70	2	82.65	81.00	-1	13,610	-0.01%
2022/05/31	7	81.14	3	81.00	81.30	4	13,574	0.03%
2022/05/30	5	80.10	3	80.03	80.90	2	13,569	0.01%
2022/05/27	8	77.13	8	77.23	77.60	0	13,579	0.00%
2022/05/26	6	76.97	2	79.20	76.10	4	13,660	0.03%
2022/05/25	1	80.30	1	79.20	79.80	0	13,603	0.00%
2022/05/24	3	80.27	0	0.00	79.40	3	13,724	0.02%
2022/05/23	2	83.20	0	0.00	81.90	2	13,716	0.01%
2022/05/20	2	82.60	2	82.60	81.60	0	13,890	0.00%
2022/05/19	3	83.07	0	0.00	82.60	3	14,125	0.02%
2022/05/18	0	0.00	3	86.93	85.40	-3	14,076	-0.02%
2022/05/17	2	85.50	5	84.70	87.10	-3	14,059	-0.02%
2022/05/16	11	87.19	10	86.60	86.10	1	14,156	0.01%
2022/05/13	1	86.80	11.6	85.44	85.50	-10.6	14,000	-0.08%
2022/05/11	0	0.00	1	82.30	82.20	-1	13,722	-0.01%
2022/05/10	1.1	80.64	0	0.00	82.00	1.1	13,907	0.01%
2022/05/09	0	0.00	1	82.40	83.50	-1	13,933	-0.01%
2022/05/06	1	81.80	0	0.00	81.80	1	14,152	0.01%
2022/04/29	0.1	84.30	1	84.70	83.00	-0.9	14,949	-0.01%
2022/04/28	0	0.00	1	82.50	84.40	-1	15,188	-0.01%
2022/04/25	4	80.18	0	0.00	78.20	4	17,592	0.02%
2022/04/22	1.2	84.45	0	0.00	83.20	1.2	18,309	0.01%
2022/04/21	0	0.00	2	87.75	88.60	-2	18,150	-0.01%
2022/04/20	0	0.00	1	83.20	83.90	-1	17,843	-0.01%
2022/04/18	0.1	79.80	0	0.00	79.00	0.1	17,769	0.00%
2022/04/15	0	0.00	1	81.20	80.40	-1	17,699	-0.01%
2022/04/14	1.1	83.94	0	0.00	84.70	1.1	17,725	0.01%
2022/04/13	5	81.30	5	81.88	82.70	0	17,740	0.00%
2022/04/12	1	81.70	5	81.80	81.50	-4	17,866	-0.02%
2022/04/11	1	80.90	1	82.60	80.60	0	18,185	0.00%
2022/04/08	5	86.60	0	0.00	84.30	5	18,338	0.03%
2022/04/06	0	0.00	1	87.60	86.50	-1	18,269	-0.01%
2022/04/01	1	89.10	1	89.40	88.10	0	18,349	0.00%
2022/03/31	1	87.80	3	85.83	85.00	-2	18,987	-0.01%
2022/03/30	3	86.83	2	87.75	87.50	1	19,497	0.01%
2022/03/25	1	85.90	1	84.40	84.30	0	20,157	0.00%
2022/03/24	0	0.00	2	84.80	84.60	-2	19,981	-0.01%
2022/03/23	1	84.00	0	0.00	84.00	1	19,952	0.01%
2022/03/22	2	80.85	4	83.05	83.20	-2	19,614	-0.01%
2022/03/21	0	0.00	1	81.20	81.10	-1	19,165	-0.01%
2022/03/18	0	0.00	2	78.70	80.20	-2	19,076	-0.01%
2022/03/17	2	76.40	2	75.35	78.00	0	18,924	0.00%
2022/03/16	1	73.00	1	72.40	72.70	0	18,806	0.00%
2022/03/15	1	73.80	0	0.00	73.70	1	19,070	0.01%
2022/03/14	1	78.40	1	76.30	76.20	0	19,058	0.00%
2022/03/11	0	0.00	1	77.20	77.50	-1	19,096	-0.01%
2022/03/10	0	0.00	4	76.80	77.40	-4	19,112	-0.02%
2022/03/09	4	74.28	2	74.50	74.50	2	19,083	0.01%
2022/03/08	2	73.75	0	0.00	73.00	2	19,352	0.01%
2022/03/07	1	75.60	1	75.30	75.90	0	19,490	0.00%
2022/03/04	2	80.15	1	80.40	79.90	1	19,604	0.01%
2022/03/03	1	81.50	1	82.90	81.20	0	19,587	0.00%
2022/03/02	2	81.60	2	81.45	82.00	0	19,606	0.00%
2022/03/01	0	0.00	3	82.90	83.00	-3	19,523	-0.02%
2022/02/25	1	80.90	3	81.93	80.70	-2	19,416	-0.01%
2022/02/24	4	81.55	6	81.80	80.90	-2	19,268	-0.01%
2022/02/23	3	80.63	1	81.90	82.60	2	19,255	0.01%
2022/02/22	6	79.83	9	80.64	79.10	-3	19,533	-0.02%
2022/02/21	1	82.00	0	0.00	81.50	1	19,734	0.01%
2022/02/18	6	82.25	1	82.20	82.30	5	19,605	0.03%
2022/02/17	0	0.00	14	83.54	81.70	-14	19,788	-0.07%
2022/02/16	6	82.68	0.3	82.70	82.20	5.7	20,081	0.03%
2022/02/11	0	0.00	1	79.70	80.50	-1	20,318	0.00%
2022/02/10	12	80.82	1	83.10	80.30	11	20,465	0.05%
2022/02/09	7	81.90	3	82.00	82.00	4	20,238	0.02%
2022/02/08	5	81.22	3	81.47	82.30	2	20,134	0.01%
2022/02/07	2	78.85	1	79.40	79.20	1	20,136	0.00%
2022/01/26	2	75.40	0	0.00	75.30	2	19,988	0.01%
2022/01/25	1	76.20	0	0.00	74.60	1	20,253	0.00%
2022/01/24	4	78.33	1	78.20	78.40	3	19,943	0.02%
2022/01/20	1	84.60	0	0.00	84.20	1	19,449	0.01%
2022/01/19	6	86.53	0	0.00	88.50	6	19,270	0.03%
2022/01/18	28	84.32	36	84.91	86.50	-8	18,766	-0.04%
2022/01/17	0	0.00	7	79.56	81.90	-7	17,478	-0.04%
2022/01/14	1	74.40	0	0.00	74.60	1	17,043	0.01%
2022/01/13	1	73.10	1	73.70	73.40	0	17,029	0.00%
2022/01/10	2	74.20	0	0.00	74.40	2	17,230	0.01%
2022/01/07	1	73.70	5	74.10	73.80	-4	17,320	-0.02%
2022/01/04	2	80.40	0	0.00	79.80	2	17,119	0.01%
2022/01/03	1	77.70	14	78.36	78.40	-13	17,047	-0.08%
2021/12/30	7	76.17	0	0.00	76.00	7	17,006	0.04%
2021/12/29	5	76.90	2	76.35	77.00	3	17,188	0.02%
2021/12/28	2	75.50	0	0.00	75.30	2	17,376	0.01%
2021/12/27	15	79.87	8.1	79.87	76.80	6.9	17,290	0.04%
2021/12/24	2	79.40	4.1	78.83	79.50	-2.1	16,521	-0.01%
2021/12/23	2	77.80	12	77.50	76.10	-10	16,079	-0.06%
2021/12/22	4	75.80	10	76.69	76.80	-6	16,097	-0.04%
2021/12/21	2	74.75	4	74.73	74.80	-2	16,350	-0.01%
2021/12/17	0	0.00	2	71.70	71.80	-2	17,353	-0.01%
2021/12/16	0.1	72.60	0	0.00	72.90	0.1	18,473	0.00%
2021/12/10	2	71.80	0	0.00	71.80	2	20,003	0.01%
2021/12/09	3	73.67	5	73.82	71.80	-2	20,153	-0.01%
2021/12/06	3	71.97	1	71.80	71.50	2	20,847	0.01%
2021/12/03	2	73.55	1	73.10	73.10	1	21,083	0.00%
2021/12/02	16	73.83	3	74.27	73.40	13	21,248	0.06%
2021/12/01	2	73.25	5	73.68	74.80	-3	21,001	-0.01%
2021/11/30	4	72.00	1	72.20	71.90	3	20,871	0.01%
2021/11/29	1	70.00	2	69.15	70.20	-1	20,898	0.00%
2021/11/26	1	71.30	1	68.30	68.60	0	21,168	0.00%
2021/11/25	1	71.80	0	0.00	70.60	1	21,544	0.00%
2021/11/24	0	0.00	3	69.90	71.70	-3	21,825	-0.01%
2021/11/23	1	69.50	0	0.00	69.50	1	22,059	0.00%
2021/11/22	4	71.05	2	72.60	71.20	2	22,250	0.01%
2021/11/19	4	71.75	11	71.88	72.00	-7	22,468	-0.03%
2021/11/18	4	75.98	3	78.23	74.30	1	22,692	0.00%
2021/11/17	4	76.03	0	0.00	76.60	4	22,937	0.02%
2021/11/16	5	77.40	0	0.00	76.10	5	23,234	0.02%
2021/11/15	7	76.94	3	77.10	77.10	4	23,129	0.02%
2021/11/12	8	73.36	27	72.99	72.90	-19	22,814	-0.08%
2021/11/11	10	70.70	0	0.00	70.30	10	22,494	0.04%
2021/11/09	5	72.20	5	71.70	71.40	0	22,333	0.00%
2021/11/08	0	0.00	15	70.00	68.90	-15	22,056	-0.07%
2021/11/05	5	70.00	10	70.71	69.80	-5	22,045	-0.02%
2021/11/04	0	0.00	7	71.09	70.50	-7	21,995	-0.03%
2021/11/03	15	69.07	8	68.54	69.20	7	21,721	0.03%
2021/11/02	1	69.90	1	68.00	68.70	0	21,595	0.00%
2021/10/29	8	66.53	0	0.00	66.40	8	21,456	0.04%
2021/10/28	1	66.50	1	66.40	66.10	0	21,356	0.00%
2021/10/27	11	66.35	3	67.00	66.50	8	21,276	0.04%
2021/10/26	5	66.70	5	68.00	66.10	0	21,051	0.00%
2021/10/25	10	67.03	15	67.30	67.60	-5	20,900	-0.02%
2021/10/22	15	70.47	2	69.00	69.50	13	20,581	0.06%
2021/10/21	1	64.70	0	0.00	65.40	1	20,217	0.00%
2021/10/20	0	0.00	1	65.10	65.60	-1	20,230	0.00%
2021/10/19	0	0.00	2	66.30	65.20	-2	20,243	-0.01%
2021/10/15	1	65.50	1	66.00	65.40	0	20,318	0.00%
2021/10/13	0	0.00	1	67.10	63.50	-1	20,486	0.00%
2021/10/08	7	67.36	8	67.30	67.20	-1	20,877	0.00%
2021/10/07	2	65.80	8	65.41	66.20	-6	20,748	-0.03%
2021/10/06	9	64.08	3	65.23	61.90	6	20,929	0.03%
2021/10/05	0	0.00	9	64.80	65.30	-9	21,158	-0.04%
2021/10/04	0	0.00	10	61.30	61.10	-10	21,377	-0.05%
2021/10/01	2	61.45	7	64.10	62.00	-5	21,852	-0.02%
2021/09/30	1	64.90	1	65.90	65.00	0	22,125	0.00%
2021/09/29	13	65.98	2	64.40	64.40	11	22,091	0.05%
2021/09/28	3	65.93	5	67.28	68.30	-2	21,963	-0.01%
2021/09/27	8	68.25	8	68.33	67.80	0	21,377	0.00%
2021/09/24	21	74.05	3	75.97	73.20	18	20,841	0.09%
2021/09/23	36	76.49	34	77.08	75.20	2	20,504	0.01%
2021/09/22	0	0.00	21	72.50	74.00	-21	19,655	-0.11%
2021/09/17	10	71.56	12	72.41	74.00	-2	19,780	-0.01%
2021/09/15	1	66.60	0	0.00	67.90	1	20,570	0.00%
2021/09/14	3	66.83	3	67.30	67.10	0	21,067	0.00%
2021/09/13	3	67.27	0	0.00	66.80	3	21,772	0.01%
2021/09/10	6	70.50	6	70.18	71.40	0	22,090	0.00%
2021/09/09	18	68.31	16	66.18	69.00	2	22,192	0.01%
2021/09/08	5	65.08	2	66.70	63.40	3	21,866	0.01%
2021/09/06	10	71.50	10	70.80	71.00	0	21,739	0.00%
2021/09/03	25	71.78	20	72.59	72.80	5	22,282	0.02%
2021/09/02	5	72.00	4	74.78	71.80	1	22,925	0.00%
2021/09/01	5	72.58	6	72.90	73.90	-1	22,892	0.00%
2021/08/31	16	72.26	10	71.85	73.50	6	22,774	0.03%
2021/08/30	5	68.72	3	70.03	70.20	2	22,515	0.01%
2021/08/27	5	69.30	2	68.90	67.00	3	22,888	0.01%
2021/08/26	3	70.70	0	0.00	71.00	3	22,684	0.01%
2021/08/25	1	72.60	2	73.75	73.60	-1	22,699	0.00%
2021/08/24	7	70.36	12	71.17	71.90	-5	22,793	-0.02%
2021/08/23	17	68.11	29	68.55	68.40	-12	22,466	-0.05%
2021/08/20	23	66.91	8	67.86	68.30	15	21,927	0.07%
2021/08/18	0	0.00	20	59.50	64.20	-20	21,563	-0.09%
2021/08/13	5	63.22	1	64.20	63.00	4	22,091	0.02%
2021/08/12	5	66.44	0	0.00	66.70	5	22,137	0.02%
2021/08/11	10	68.71	1	68.40	66.70	9	22,430	0.04%
2021/08/10	1	67.60	0	0.00	67.60	1	22,891	0.00%
2021/08/04	1	76.00	26	73.54	72.90	-25	23,730	-0.11%
2021/08/02	5	70.86	0	0.00	72.60	5	23,615	0.02%
2021/07/28	10	71.80	0	0.00	72.20	10	23,539	0.04%
2021/07/26	1	75.90	2	75.95	75.80	-1	23,587	0.00%
2021/07/23	1	75.40	2	73.80	73.70	-1	23,536	0.00%
2021/07/22	10	75.50	2	76.90	75.60	8	23,612	0.03%
2021/07/20	1	75.00	0	0.00	74.90	1	23,966	0.00%
2021/07/19	2.1	76.29	2	75.95	75.50	0.1	24,015	0.00%
2021/07/16	1	75.90	0	0.00	77.40	1	23,986	0.00%
2021/07/15	2	76.55	3	76.87	77.90	-1	23,945	0.00%
2021/07/14	2	80.45	4	79.50	80.10	-2	23,673	-0.01%
2021/07/13	4	81.83	17	79.86	79.50	-13	23,558	-0.06%
2021/07/12	17	80.06	5	79.84	80.00	12	23,234	0.05%
2021/07/09	6	77.25	21	77.07	77.10	-15	22,821	-0.07%
2021/07/08	4	73.20	3	74.97	77.90	1	22,565	0.00%
2021/07/07	8	73.55	1	74.40	71.50	7	22,038	0.03%
2021/07/05	1	70.00	0	0.00	69.00	1	21,469	0.00%
2021/07/01	0	0.00	2.6	66.75	66.90	-2.6	21,323	-0.01%
2021/06/30	23	69.31	3	67.53	66.90	20	21,245	0.09%
2021/06/29	1	67.20	3	67.60	68.60	-2	21,157	-0.01%
2021/06/28	3	67.90	5	67.84	68.50	-2	20,979	-0.01%
2021/06/25	6	68.30	34	71.61	67.50	-28	20,524	-0.14%
2021/06/24	5	66.64	4	66.23	66.60	1	19,750	0.01%
2021/06/23	1	61.80	3	67.30	67.30	-2	18,688	-0.01%
2021/06/22	9	63.69	7	63.77	61.20	2	18,167	0.01%
2021/06/21	1	62.20	3	62.40	62.20	-2	17,304	-0.01%
2021/06/18	4	58.85	0	0.00	58.20	4	16,717	0.02%
2021/06/17	0	0.00	2	59.30	59.30	-2	16,341	-0.01%
2021/06/16	2	59.25	2	59.50	58.90	0	16,350	0.00%
2021/06/15	2	59.70	0	0.00	59.60	2	16,266	0.01%
2021/06/11	0	0.00	3	58.90	58.70	-3	16,170	-0.02%
2021/06/10	3	60.33	4	59.80	61.50	-1	15,582	-0.01%
2021/06/08	0	0.00	6	57.53	58.00	-6	14,714	-0.04%
2021/06/04	10	57.97	8	56.64	55.60	2	14,561	0.01%
2021/06/03	0	0.00	2	57.80	57.60	-2	14,382	-0.01%
2021/06/02	5	57.80	5	57.40	57.40	0	15,129	0.00%
2021/06/01	10	56.40	12	57.28	57.10	-2	15,199	-0.01%
2021/05/31	0	0.00	2	55.50	55.20	-2	15,227	-0.01%
2021/05/28	0	0.00	1	53.00	53.10	-1	15,469	-0.01%
2021/05/25	0	0.00	2	52.80	53.70	-2	16,292	-0.01%
2021/05/24	0	0.00	1	52.40	52.40	-1	16,165	-0.01%
2021/05/21	0	0.00	1	51.20	51.00	-1	16,101	-0.01%
2021/05/20	1	49.80	0	0.00	49.15	1	16,063	0.01%
2021/05/19	2	50.70	6	50.55	50.80	-4	16,355	-0.02%
2021/05/18	5	48.50	2	50.90	50.50	3	16,269	0.02%
2021/05/17	0	0.00	3	47.80	48.25	-3	16,002	-0.02%
2021/05/14	0	0.00	3	46.13	45.90	-3	15,709	-0.02%
2021/05/13	3	43.43	1	41.50	43.85	2	15,454	0.01%
2021/05/11	5	47.58	0	0.00	46.50	5	15,083	0.03%
2021/05/10	0	0.00	2	51.20	51.00	-2	14,954	-0.01%
2021/05/07	1	49.10	0	0.00	50.00	1	15,094	0.01%
2021/05/06	2	49.00	0	0.00	48.60	2	15,325	0.01%
2021/05/05	1	48.60	0	0.00	49.45	1	15,640	0.01%
2021/05/04	1	48.95	0	0.00	48.60	1	15,717	0.01%
2021/05/03	0	0.00	1	52.40	52.40	-1	15,715	-0.01%
2021/04/29	0	0.00	1	55.00	54.90	-1	15,787	-0.01%
2021/04/28	2.3	54.97	0	0.00	54.40	2.3	15,954	0.01%
2021/04/27	0.3	56.00	1	56.70	55.20	-0.7	16,104	0.00%
2021/04/26	33	57.68	8	57.60	57.60	25	16,107	0.16%
2021/04/23	0	0.00	3	56.77	56.80	-3	16,313	-0.02%
2021/04/21	5	56.00	3	56.23	55.80	2	18,548	0.01%
2021/04/20	0	0.00	1	55.40	55.60	-1	18,986	-0.01%
2021/04/14	1	51.60	0	0.00	52.10	1	20,165	0.00%
2021/04/13	2	54.20	12	54.10	53.30	-10	20,424	-0.05%
2021/04/12	0	0.00	1	55.10	55.10	-1	20,580	0.00%
2021/04/09	3	55.97	0	0.00	55.60	3	20,790	0.01%
2021/04/08	2	56.20	2	56.30	56.30	0	20,714	0.00%
2021/04/06	2	54.60	1	55.10	55.00	1	20,774	0.00%
2021/04/01	11	56.53	5	56.50	55.10	6	20,871	0.03%
2021/03/30	3	54.87	0	0.00	55.20	3	20,906	0.01%
2021/03/29	1	55.20	2	54.80	54.70	-1	21,165	0.00%
2021/03/26	4	54.95	0	0.00	55.00	4	21,781	0.02%
2021/03/25	1	55.00	0	0.00	54.90	1	22,481	0.00%
2021/03/23	1	55.90	3	55.90	55.20	-2	24,177	-0.01%
2021/03/19	0	0.00	1	54.70	54.90	-1	26,379	0.00%
2021/03/18	1	55.40	1	55.20	55.40	0	26,682	0.00%
2021/03/17	0	0.00	11	55.47	55.20	-11	26,843	-0.04%
2021/03/16	1	56.20	0	0.00	56.00	1	26,959	0.00%
2021/03/15	1	57.00	1	56.30	56.60	0	27,473	0.00%
2021/03/12	3	56.97	2	58.25	56.80	1	28,315	0.00%
2021/03/11	1	56.00	2	57.00	57.20	-1	28,314	0.00%
2021/03/10	1	55.70	0	0.00	55.80	1	28,369	0.00%
2021/03/09	16	57.05	0	0.00	56.10	16	28,478	0.06%
2021/03/08	4	58.80	23	58.56	58.50	-19	28,130	-0.07%
2021/03/05	1	57.20	3	56.97	57.40	-2	27,418	-0.01%
2021/03/04	0	0.00	6	55.10	55.20	-6	27,432	-0.02%
2021/03/03	1	56.00	0	0.00	56.00	1	27,244	0.00%
2021/03/02	0	0.00	3	56.67	56.90	-3	27,361	-0.01%
2021/02/26	0	0.00	1	54.50	54.20	-1	27,598	0.00%
2021/02/25	2	56.30	0	0.00	55.90	2	28,817	0.01%
2021/02/22	1	55.30	2	55.35	55.30	-1	29,133	0.00%
2021/02/19	1	54.70	3	55.80	55.20	-2	29,472	-0.01%
2021/02/18	16	54.83	2	55.15	54.70	14	29,370	0.05%
2021/02/17	6	54.75	3	55.27	55.10	3	29,266	0.01%
2021/02/05	0	0.00	3	52.80	52.40	-3	29,022	-0.01%
2021/02/04	0	0.00	2	52.55	52.60	-2	29,098	-0.01%
2021/02/03	1	52.40	1	51.60	51.80	0	29,153	0.00%
2021/02/02	3	52.00	1	52.20	52.30	2	29,241	0.01%
2021/02/01	1	51.70	0	0.00	51.70	1	29,392	0.00%
2021/01/29	3	53.17	1	54.00	52.10	2	29,399	0.01%
2021/01/28	0	0.00	2	54.80	54.00	-2	29,365	-0.01%
2021/01/27	3	54.27	3	55.03	54.30	0	29,304	0.00%
2021/01/26	0	0.00	1	52.80	52.60	-1	29,082	0.00%
2021/01/25	0	0.00	1	52.30	52.10	-1	29,081	0.00%
2021/01/22	0	0.00	3	52.50	53.30	-3	29,043	-0.01%
2021/01/21	3	52.07	4	53.00	51.90	-1	29,111	0.00%
2021/01/20	5	52.30	2	52.95	51.80	3	29,221	0.01%
2021/01/19	5	56.30	10	55.67	54.90	-5	29,169	-0.02%
2021/01/18	7	57.73	3	57.77	56.00	4	29,279	0.01%
2021/01/15	19	61.46	28	58.25	57.20	-9	28,862	-0.03%
2021/01/14	1	59.50	7	58.79	58.60	-6	28,001	-0.02%
2021/01/13	1	55.50	45.1	54.62	55.80	-44.1	27,286	-0.16%
2021/01/12	20	51.75	2.1	52.19	51.90	17.9	27,793	0.06%
2021/01/11	23	51.37	0.3	51.50	51.30	22.7	29,346	0.08%
2021/01/08	1	53.30	38	53.92	52.80	-37	29,446	-0.13%
2021/01/07	15	55.20	19	55.14	54.80	-4	29,322	-0.01%
2021/01/06	4	54.05	9.5	53.68	54.40	-5.5	28,939	-0.02%
2021/01/05	0	0.00	2	52.80	52.90	-2	28,551	-0.01%
2021/01/04	1	51.10	2	51.00	51.90	-1	28,438	0.00%
2020/12/31	14	50.40	1	50.50	50.50	13	28,400	0.05%
2020/12/30	1	51.20	2	50.95	50.90	-1	28,752	0.00%
2020/12/29	4	50.18	0	0.00	50.30	4	28,854	0.01%
2020/12/28	1	50.40	1	51.20	50.60	0	28,837	0.00%
2020/12/25	7	51.11	2	51.40	50.90	5	28,916	0.02%
2020/12/24	7	51.76	2	51.75	51.80	5	29,015	0.02%
2020/12/23	5	52.00	1	51.70	51.70	4	29,190	0.01%
2020/12/22	28	54.36	7	55.40	51.50	21	29,768	0.07%
2020/12/21	3	57.00	9	57.52	56.70	-6	29,556	-0.02%
2020/12/18	17	56.47	8	55.89	56.20	9	29,020	0.03%
2020/12/17	27	56.23	40	56.22	55.30	-13	28,672	-0.05%
2020/12/16	8	54.96	32.2	54.76	56.30	-24.2	27,633	-0.09%
2020/12/15	30	53.01	45	53.17	51.70	-15	26,277	-0.06%
2020/12/14	2	52.20	5	52.24	52.30	-3	25,856	-0.01%
2020/12/11	2	50.13	11	50.25	51.30	-9	25,771	-0.03%
2020/12/10	5	50.64	2	51.80	50.30	3	25,930	0.01%
2020/12/09	8	52.41	3	52.97	52.00	5	25,920	0.02%
2020/12/08	14	51.90	19	52.17	52.20	-5	25,644	-0.02%
2020/12/07	1	51.00	3	50.10	50.10	-2	25,214	-0.01%
2020/12/04	0	0.00	10	50.00	49.50	-10	25,529	-0.04%
2020/12/03	16	50.05	21	49.24	50.80	-5	25,769	-0.02%
2020/12/02	1	49.85	2	50.25	49.75	-1	26,120	0.00%
2020/12/01	7	50.67	3	51.00	50.50	4	26,385	0.02%
2020/11/30	19	51.92	1	52.70	51.60	18	26,717	0.07%
2020/11/27	2	51.40	1	51.50	51.80	1	27,004	0.00%
2020/11/26	5	50.80	9	50.44	50.50	-4	27,466	-0.01%
2020/11/25	39	51.10	7	50.39	50.20	32	27,248	0.12%
2020/11/24	11	51.53	66	51.64	51.30	-55	27,467	-0.20%
2020/11/23	3	48.45	0	0.00	48.50	3	27,037	0.01%
2020/11/20	8	47.95	1	48.30	47.95	7	27,737	0.03%
2020/11/19	5	48.17	6	48.50	47.60	-1	28,676	0.00%
2020/11/18	7	47.18	6	46.70	47.45	1	30,627	0.00%
2020/11/17	4	45.73	2	45.63	45.45	2	31,153	0.01%
2020/11/16	0	0.00	1	44.55	44.35	-1	32,848	0.00%
2020/11/13	0	0.00	4	44.20	44.10	-4	34,025	-0.01%
2020/11/12	6	44.16	0	0.00	44.45	6	35,252	0.02%
2020/11/11	7	43.59	5	43.60	43.65	2	36,177	0.01%
2020/11/10	13	44.60	2	44.05	44.00	11	38,066	0.03%
2020/11/06	0	0.00	1	45.25	44.30	-1	42,827	0.00%
2020/11/05	3	44.87	0	0.00	44.40	3	43,410	0.01%
2020/11/04	1	44.90	55	45.25	45.15	-54	44,703	-0.12%
2020/11/03	5	44.60	12	44.43	44.85	-7	45,064	-0.02%
2020/11/02	3	43.05	0	0.00	43.20	3	45,504	0.01%
2020/10/30	5	44.30	9	44.20	43.95	-4	46,417	-0.01%
2020/10/29	60	44.88	6	43.41	44.95	54	46,758	0.12%
2020/10/28	14	44.39	22	44.28	44.55	-8	46,990	-0.02%
2020/10/27	5	45.85	9	45.54	45.80	-4	47,118	-0.01%
2020/10/26	2	46.43	4	46.55	46.10	-2	47,493	0.00%
2020/10/23	4	48.00	5	47.65	47.60	-1	48,034	0.00%
2020/10/22	23	48.85	2	48.58	48.05	21	48,619	0.04%
2020/10/21	11	50.05	5	49.84	48.95	6	49,101	0.01%
2020/10/20	32	50.54	19	50.49	51.20	13	49,549	0.03%
2020/10/19	8	49.59	18	50.11	50.90	-10	49,388	-0.02%
2020/10/16	2	46.65	5	46.61	46.35	-3	48,913	-0.01%
2020/10/15	33	46.58	0	0.00	45.95	33	49,896	0.07%
2020/10/14	5	46.41	2	46.45	47.35	3	51,513	0.01%
2020/10/13	1	45.00	15	45.10	45.40	-14	53,410	-0.03%
2020/10/12	1	45.55	2	46.05	45.40	-1	54,813	0.00%
2020/10/08	2	46.25	5	46.44	46.20	-3	56,601	-0.01%
2020/10/07	6	46.08	1	46.05	45.85	5	57,105	0.01%
2020/10/06	0	0.00	2.1	46.27	46.55	-2.1	58,423	0.00%
2020/10/05	0	0.00	2	45.20	45.35	-2	58,930	0.00%
2020/09/30	3	44.42	0	0.00	44.60	3	59,080	0.01%
2020/09/29	2	45.30	2	45.13	45.35	0	59,132	0.00%
2020/09/28	14	44.57	3	44.52	44.50	11	59,409	0.02%
2020/09/25	3	44.37	8	44.23	43.95	-5	60,014	-0.01%
2020/09/24	4	47.03	3	47.07	47.00	1	60,188	0.00%
2020/09/23	0	0.00	17	46.31	46.30	-17	59,961	-0.03%
2020/09/22	0	0.00	2	47.63	47.30	-2	60,325	0.00%
2020/09/21	10	48.98	0	0.00	48.20	10	61,168	0.02%
2020/09/18	5	48.96	1	48.85	49.40	4	61,286	0.01%
2020/09/17	1	48.60	0	0.00	48.50	1	61,454	0.00%
2020/09/16	16	50.23	1	50.00	49.25	15	61,484	0.02%
2020/09/15	11	49.54	3	50.08	49.15	8	61,668	0.01%
2020/09/14	2	50.20	1	49.90	49.60	1	61,621	0.00%
2020/09/11	0	0.00	10	49.80	48.85	-10	62,002	-0.02%
2020/09/10	32	50.67	88	49.94	49.70	-56	63,001	-0.09%
2020/09/09	16	50.46	24	50.60	50.70	-8	63,631	-0.01%
2020/09/08	2	51.30	9	50.50	50.60	-7	63,687	-0.01%
2020/09/07	16	53.53	18.4	53.53	51.80	-2.4	63,840	0.00%
2020/09/04	16	52.83	43	54.13	54.80	-27	63,910	-0.04%
2020/09/03	9	54.50	4	54.75	53.90	5	64,048	0.01%
2020/09/02	54	53.36	55	54.17	53.80	-1	64,353	0.00%
2020/09/01	20	51.65	18	52.21	53.10	2	64,129	0.00%
2020/08/31	8	52.00	6	51.82	51.40	2	63,696	0.00%
2020/08/28	45	52.87	26	53.14	51.80	19	63,696	0.03%
2020/08/27	78	54.68	40	54.78	55.10	38	63,450	0.06%
2020/08/26	56	55.26	55	55.03	53.90	1	63,286	0.00%
2020/08/25	74	55.18	77	54.44	54.00	-3	62,944	0.00%
2020/08/24	93	58.38	143	57.60	55.20	-50	62,792	-0.08%	大賣/
2020/08/21	37	56.91	45	56.20	57.40	-8	61,011	-0.01%
2020/08/20	106	53.73	108	55.18	52.20	-2	62,227	0.00%	大買/大賣/
2020/08/19	36	56.89	40	56.97	56.60	-4	61,656	-0.01%
2020/08/18	31	54.44	40	54.31	56.20	-9	61,108	-0.01%
2020/08/17	55	53.58	70.9	53.76	53.10	-15.9	60,793	-0.03%
2020/08/14	112	52.11	56	52.77	53.10	56	60,487	0.09%	大買/
2020/08/13	63	50.55	96	50.63	52.20	-33	58,936	-0.06%
2020/08/12	20	46.87	35	46.47	48.20	-15	56,215	-0.03%
2020/08/11	80	43.95	18	43.50	43.85	62	55,202	0.11%
2020/08/10	17	43.98	31	43.90	43.60	-14	55,347	-0.03%
2020/08/07	7	42.41	35	42.24	42.10	-28	54,708	-0.05%
2020/08/06	10	41.64	14	41.86	41.40	-4	55,555	-0.01%
2020/08/05	55	42.38	3	41.60	42.70	52	55,729	0.09%
2020/08/04	1	41.00	3	40.30	40.35	-2	55,561	0.00%
2020/08/03	6	40.98	3	41.20	41.20	3	55,548	0.01%
2020/07/31	11	40.30	10	40.33	40.30	1	55,641	0.00%
2020/07/30	16	40.89	14	41.01	40.80	2	56,159	0.00%
2020/07/29	35	41.99	26	40.99	40.55	9	56,588	0.02%
2020/07/28	6	42.65	15	42.42	42.50	-9	56,594	-0.02%
2020/07/27	28	42.75	31	42.92	42.15	-3	56,788	-0.01%
2020/07/24	14	42.85	24	43.23	41.55	-10	56,984	-0.02%
2020/07/23	20	43.48	10	43.71	43.75	10	57,673	0.02%
2020/07/22	24	41.94	20	42.42	42.30	4	58,198	0.01%
2020/07/21	138	42.19	133	42.02	41.80	5	57,408	0.01%	大買/大賣/
2020/07/20	47	39.82	63	39.69	41.90	-16	57,098	-0.03%
2020/07/17	11	39.15	8	39.50	38.10	3	56,222	0.01%
2020/07/16	49	37.99	21	37.91	38.80	28	54,977	0.05%
2020/07/15	13	36.91	55	37.24	36.55	-42	54,307	-0.08%
2020/07/14	7	35.99	3	36.07	35.65	4	54,106	0.01%
2020/07/13	22	35.88	18	35.83	36.50	4	54,451	0.01%
2020/07/10	40	33.94	8	34.05	33.90	32	54,216	0.06%
2020/07/09	2	34.08	18	34.04	33.65	-16	54,678	-0.03%
2020/07/08	7	33.95	3	33.68	34.20	4	55,282	0.01%
2020/07/07	9	34.29	10	35.48	33.70	-1	55,943	0.00%
2020/07/06	6	35.25	8	35.28	35.15	-2	56,323	0.00%
2020/07/03	19	34.35	40	34.47	34.50	-21	56,313	-0.04%
2020/07/02	12	33.47	28	33.39	33.20	-16	55,775	-0.03%
2020/07/01	19	33.93	7	33.83	33.40	12	56,138	0.02%
2020/06/30	8	33.66	17	33.52	33.60	-9	57,055	-0.02%
2020/06/29	4	32.08	1	32.00	32.10	3	57,793	0.01%
2020/06/24	11	31.71	1	31.85	32.00	10	59,076	0.02%
2020/06/23	3	31.63	5	31.56	31.65	-2	60,318	0.00%
2020/06/22	6	33.13	10	33.00	32.05	-4	60,822	-0.01%
2020/06/19	0	0.00	2	33.10	33.30	-2	61,315	0.00%
2020/06/18	18	33.18	101	32.84	33.15	-83	61,646	-0.13%	大賣/
2020/06/17	119	34.86	13	33.63	33.20	106	61,513	0.17%	大買/鉅額交易
2020/06/16	6	33.85	8	33.99	34.25	-2	61,513	0.00%
2020/06/15	7	31.60	12	31.75	31.15	-5	61,691	-0.01%
2020/06/12	9	32.62	6	32.58	32.45	3	63,144	0.00%
2020/06/11	17	33.30	15	33.43	33.75	2	64,561	0.00%
2020/06/10	7	33.12	1	33.10	33.10	6	65,914	0.01%
2020/06/09	7	34.76	13	33.73	33.90	-6	67,752	-0.01%
2020/06/08	4	34.48	2	34.95	33.95	2	68,454	0.00%
2020/06/05	39	35.49	42	35.28	35.00	-3	70,044	0.00%
2020/06/04	7	35.46	13	35.54	35.00	-6	71,378	-0.01%
2020/06/03	26	35.30	21	35.19	35.25	5	72,543	0.01%
2020/06/02	21	36.97	10	37.93	36.10	11	73,155	0.02%
2020/06/01	20	37.44	23	37.68	37.80	-3	73,512	0.00%
2020/05/29	27	37.16	18	37.74	37.25	9	74,101	0.01%
2020/05/28	31	37.08	45	37.04	37.00	-14	74,253	-0.02%
2020/05/27	75	38.11	53	38.40	36.90	22	73,667	0.03%
2020/05/26	27	35.62	38	35.22	36.45	-11	71,644	-0.02%
2020/05/25	31	32.42	23	32.47	33.15	8	70,485	0.01%
2020/05/22	47	33.93	43	33.89	33.35	4	69,924	0.01%
2020/05/21	20	33.23	38	33.71	33.65	-18	69,183	-0.03%
2020/05/20	9	33.04	17	32.69	32.70	-8	68,662	-0.01%
2020/05/19	25	32.61	12	33.19	33.50	13	68,360	0.02%
2020/05/18	20	32.79	0	0.00	32.30	20	67,883	0.03%
2020/05/15	33	33.25	48	33.47	34.10	-15	67,270	-0.02%
2020/05/14	27	33.43	12	33.89	32.55	15	66,571	0.02%
2020/05/13	23	34.36	18	33.86	33.60	5	66,131	0.01%
2020/05/12	18	33.88	30	34.25	34.50	-12	65,016	-0.02%
2020/05/11	29	34.15	45	33.92	33.25	-16	64,952	-0.02%
2020/05/08	0	0.00	2	33.45	33.20	-2	64,286	0.00%
2020/05/07	26	32.66	33	32.94	33.50	-7	64,040	-0.01%
2020/05/06	23	32.65	26	32.44	32.15	-3	63,725	0.00%
2020/05/05	36	34.01	9	33.20	33.00	27	63,131	0.04%
2020/05/04	22	32.59	1	32.70	34.05	21	62,617	0.03%
2020/04/30	17	33.01	34	32.89	33.05	-17	62,094	-0.03%
2020/04/29	17	32.22	37	32.30	32.10	-20	61,518	-0.03%
2020/04/28	39	31.84	15	31.80	31.25	24	60,935	0.04%
2020/04/27	3	28.87	5	30.21	31.50	-2	59,408	0.00%
2020/04/24	0	0.00	1	28.60	28.65	-1	58,034	0.00%
2020/04/23	7	28.18	8	28.38	28.50	-1	57,913	0.00%
2020/04/22	4	28.08	6	27.83	28.35	-2	57,177	0.00%
2020/04/21	6	27.61	5	27.85	27.05	1	56,362	0.00%
2020/04/20	1	27.90	0	0.00	27.70	1	55,798	0.00%
2020/04/17	17	27.86	21	27.80	27.80	-4	55,711	-0.01%
2020/04/16	51	27.81	75	27.59	28.60	-24	54,579	-0.04%
2020/04/15	22	28.12	36	28.26	27.80	-14	54,265	-0.03%
2020/04/14	4	27.74	10	28.14	28.75	-6	53,103	-0.01%
2020/04/13	25	26.72	5	26.80	26.80	20	52,502	0.04%
2020/04/10	35	26.34	14	26.30	26.40	21	52,164	0.04%
2020/04/09	7	26.03	4	26.15	25.35	3	51,436	0.01%
2020/04/08	36	27.11	16	27.56	26.50	20	50,729	0.04%
2020/04/07	5	28.58	2	28.60	28.35	3	49,950	0.01%
2020/04/06	3	27.20	37	25.91	26.90	-34	50,020	-0.07%
2020/04/01	37	24.86	30	24.34	25.15	7	49,877	0.01%
2020/03/31	121	24.51	208	24.42	24.25	-87	48,514	-0.18%	大買/大賣/
2020/03/30	34	23.00	18	23.26	23.60	16	46,687	0.03%
2020/03/27	78	22.27	74	22.72	23.10	4	45,112	0.01%
2020/03/26	1	20.75	45	20.75	21.00	-44	43,532	-0.10%
2020/03/25	1	19.95	3	19.90	20.20	-2	42,629	0.00%
2020/03/24	11	18.72	15	18.59	18.85	-4	41,664	-0.01%
2020/03/23	19	17.44	15	17.63	17.75	4	41,110	0.01%
2020/03/20	36	18.28	7	18.09	18.00	29	40,715	0.07%
2020/03/19	28	17.33	18	17.75	17.20	10	39,451	0.03%
2020/03/18	60	19.57	32	19.24	19.10	28	38,401	0.07%
2020/03/17	18	20.49	30	20.26	20.05	-12	36,538	-0.03%
2020/03/16	23	20.97	14	21.42	19.80	9	34,930	0.03%
2020/03/13	67	19.86	40	19.57	21.85	27	33,077	0.08%
2020/03/12	39	20.58	17	21.28	19.90	22	30,903	0.07%
2020/03/11	33	21.52	29	22.21	22.10	4	29,944	0.01%
2020/03/10	100	19.74	92	19.64	20.50	8	27,942	0.03%
2020/03/09	37	19.92	18	19.89	18.65	19	26,321	0.07%
2020/03/06	54	19.10	67	19.42	20.10	-13	24,818	-0.05%
2020/03/05	31	18.18	14	18.39	18.50	17	23,647	0.07%
2020/03/04	7	17.52	26	17.52	17.75	-19	22,811	-0.08%
2020/03/03	1	16.90	50	16.86	17.05	-49	21,797	-0.22%
2020/03/02	3	15.45	1	14.70	15.50	2	21,006	0.01%
2020/02/27	5	15.04	0	0.00	14.80	5	21,197	0.02%
2020/02/26	3	15.70	4	15.90	15.45	-1	21,767	0.00%
2020/02/25	13	15.59	0	0.00	15.95	13	22,681	0.06%
2020/02/24	19	15.88	1	15.90	15.65	18	23,338	0.08%
2020/02/21	4	16.00	12	15.98	16.10	-8	23,798	-0.03%
2020/02/20	2	15.90	0	0.00	15.85	2	24,220	0.01%
2020/02/19	1	15.70	2	15.70	15.70	-1	24,387	0.00%
2020/02/18	2	15.70	35	15.55	15.70	-33	24,726	-0.13%
2020/02/17	2	15.55	0	0.00	15.55	2	24,570	0.01%
2020/02/14	17	15.74	2	15.70	15.75	15	24,439	0.06%
2020/02/13	10	15.47	0	0.00	15.25	10	24,131	0.04%
2020/02/12	15	15.55	0	0.00	15.50	15	23,954	0.06%
2020/02/11	36	14.56	10	14.53	14.85	26	23,255	0.11%
2020/02/07	11	14.60	0	0.00	14.30	11	23,024	0.05%
2020/02/06	3	14.82	0	0.00	14.95	3	22,816	0.01%
2020/02/04	3	14.92	11	14.80	15.00	-8	22,350	-0.04%
2020/02/03	10	14.32	0	0.00	14.35	10	23,078	0.04%
2020/01/20	1	18.05	0	0.00	18.00	1	22,672	0.00%
2020/01/15	2	18.10	0	0.00	18.10	2	22,242	0.01%
2020/01/14	0	0.00	2	18.10	18.40	-2	22,156	-0.01%
2020/01/13	5	17.99	5	17.75	17.85	0	21,854	0.00%
2020/01/10	0	0.00	10	17.95	17.80	-10	21,099	-0.05%
2020/01/09	1	17.95	14	17.91	18.30	-13	20,514	-0.06%
2020/01/06	0	0.00	1	17.40	17.40	-1	19,344	-0.01%
2020/01/02	0	0.00	1	17.00	16.85	-1	18,502	-0.01%
2019/12/30	5	17.45	2	16.95	16.80	3	18,122	0.02%
2019/12/27	2	16.75	11	16.60	16.75	-9	17,507	-0.05%
2019/12/24	0	0.00	10	15.45	15.60	-10	17,015	-0.06%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/16	10	16.15	1	16.25	16.25	9	17,244	0.05%
2019/12/12	0	0.00	5	16.55	16.30	-5	17,347	-0.03%
2019/12/11	0	0.00	21	16.75	16.50	-21	17,921	-0.12%
2019/12/09	0	0.00	50	16.30	16.30	-50	18,240	-0.27%
2019/12/06	5	16.35	7	16.23	16.35	-2	18,132	-0.01%
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/11/29	8	15.75	0	0.00	15.50	8	19,782	0.04%
2019/11/28	6	15.91	0	0.00	15.60	6	20,209	0.03%
2019/11/27	1	16.00	2	16.20	16.10	-1	20,992	0.00%
2019/11/26	4	16.10	10	16.19	16.15	-6	21,042	-0.03%
2019/11/25	22	16.47	11	16.85	16.25	11	20,617	0.05%
2019/11/22	47	16.60	56	16.58	16.15	-9	19,834	-0.05%
2019/11/21	15	16.65	0	0.00	16.55	15	18,704	0.08%
2019/11/20	8	15.74	2	15.55	15.70	6	17,910	0.03%
2019/11/18	0	0.00	1	15.10	15.15	-1	16,976	-0.01%
2019/11/15	0	0.00	26.2	14.88	14.90	-26.2	16,709	-0.16%
2019/11/14	3	14.05	0	0.00	14.00	3	16,338	0.02%
2019/11/13	10	13.90	20	14.08	14.00	-10	16,424	-0.06%
2019/11/11	0	0.00	2	14.10	13.60	-2	16,621	-0.01%
2019/11/08	2	14.15	0	0.00	14.15	2	16,570	0.01%
2019/11/07	10	14.10	0	0.00	14.15	10	16,592	0.06%
2019/11/05	0	0.00	2	14.70	14.70	-2	16,498	-0.01%
2019/11/04	2	14.60	0	0.00	14.60	2	16,542	0.01%
2019/11/01	0	0.00	2	15.30	14.90	-2	16,438	-0.01%
2019/10/31	5	15.59	30	15.42	15.35	-25	16,321	-0.15%
2019/10/30	25	14.95	0	0.00	15.00	25	15,333	0.16%
2019/10/28	50	14.90	0	0.00	14.90	50	15,233	0.33%
2019/10/25	0	0.00	3	14.80	14.80	-3	15,513	-0.02%
2019/10/23	2	14.68	0	0.00	14.70	2	15,859	0.01%
2019/10/22	0	0.00	3	14.75	14.55	-3	15,876	-0.02%
2019/10/21	0	0.00	20	14.85	14.75	-20	15,823	-0.13%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/15	0	0.00	100	14.67	14.70	-100	16,377	-0.61%
2019/10/08	20	13.80	0	0.00	13.75	20	16,613	0.12%
2019/10/04	1	13.95	0	0.00	13.90	1	16,669	0.01%
2019/10/01	0	0.00	10	13.95	14.20	-10	16,643	-0.06%
2019/09/27	10	13.75	30	13.85	13.80	-20	16,560	-0.12%
2019/09/26	2	14.40	0	0.00	14.20	2	16,446	0.01%
2019/09/25	2	14.40	4	14.40	14.35	-2	16,418	-0.01%
2019/09/24	0	0.00	20	14.55	14.55	-20	16,485	-0.12%
2019/09/23	30	14.93	35	14.83	14.80	-5	16,398	-0.03%
2019/09/20	5	14.75	6	14.69	14.70	-1	16,339	-0.01%
2019/09/19	0	0.00	28	14.75	14.50	-28	16,310	-0.17%
2019/09/17	0	0.00	6	14.98	15.00	-6	16,088	-0.04%
2019/09/16	1	15.35	17	15.28	15.10	-16	15,838	-0.10%
2019/09/12	8	15.03	1	15.10	15.05	7	15,112	0.05%
2019/09/11	41	14.96	20	15.00	15.20	21	14,883	0.14%
2019/09/10	8	14.53	15	14.52	14.55	-7	14,308	-0.05%
2019/09/09	12	14.56	100	14.54	14.55	-88	14,145	-0.62%
2019/09/06	102	14.50	21	14.59	14.55	81	13,956	0.58%	大買/
2019/09/05	13	14.87	0	0.00	14.75	13	13,659	0.10%
2019/09/04	29	14.93	9	15.02	15.10	20	13,004	0.15%
2019/09/03	13	14.43	1	14.45	14.45	12	12,321	0.10%
2019/09/02	11	14.65	3	14.50	14.80	8	11,884	0.07%
2019/08/30	106	14.46	5	14.45	14.45	101	11,134	0.91%	大買/鉅額交易
2019/08/29	3	13.47	3	13.45	13.45	0	10,088	0.00%
2019/08/28	0	0.00	20	12.90	12.90	-20	9,654	-0.21%
2019/08/26	43	12.70	60	12.67	12.75	-17	9,601	-0.18%
2019/08/22	1	13.50	40	13.50	13.50	-39	9,474	-0.41%
2019/08/21	11	13.10	0	0.00	13.15	11	9,142	0.12%
2019/08/19	40	12.90	0	0.00	12.80	40	9,010	0.44%
2019/08/16	0	0.00	2	12.85	12.80	-2	8,950	-0.02%
2019/08/15	30	12.58	0	0.00	12.90	30	8,846	0.34%
2019/08/12	2	12.75	0	0.00	12.50	2	8,864	0.02%
2019/08/01	0	0.00	10	13.00	13.05	-10	8,634	-0.12%
2019/07/31	5	13.25	0	0.00	13.45	5	8,513	0.06%
2019/07/30	3	14.00	3	13.50	13.40	0	8,395	0.00%
2019/07/29	2	14.05	8	14.10	13.85	-6	8,132	-0.07%
2019/07/26	11	13.55	10	13.50	13.50	1	7,639	0.01%
2019/07/25	2	13.55	4	13.61	13.40	-2	7,599	-0.03%
2019/07/24	1	12.95	31	12.90	12.95	-30	7,238	-0.41%
2019/07/23	11	13.25	2	13.35	13.25	9	7,257	0.12%
2019/07/17	3	13.07	20	13.34	13.30	-17	7,012	-0.24%
2019/07/16	10	12.75	0	0.00	12.90	10	6,618	0.15%
2019/07/15	12	12.62	7	12.75	12.65	5	6,514	0.08%
2019/07/12	1	12.25	0	0.00	12.15	1	6,223	0.02%
2019/07/11	10	12.20	0	0.00	12.20	10	6,337	0.16%
2019/07/10	19	12.05	0	0.00	12.05	19	6,394	0.30%
2019/06/25	45	12.16	45	12.18	11.80	0	8,900	0.00%
2019/06/13	0	0.00	30	11.72	11.75	-30	9,785	-0.31%
2019/06/11	30	11.82	0	0.00	11.90	30	9,632	0.31%
2019/05/20	0	0.00	20	11.33	11.10	-20	10,623	-0.19%
2019/05/17	11	11.80	11	11.85	11.90	0	10,694	0.00%
2019/05/15	10	11.90	0	0.00	12.15	10	11,275	0.09%
2019/05/14	5	11.50	0	0.00	11.50	5	11,395	0.04%
2019/05/13	2	11.40	0	0.00	11.40	2	11,535	0.02%
2019/05/09	0	0.00	10	12.24	12.10	-10	11,449	-0.09%
2019/05/03	0	0.00	15	12.88	12.95	-15	11,463	-0.13%
2019/05/02	10	12.93	0	0.00	12.95	10	11,512	0.09%
2019/04/29	0	0.00	80	12.46	12.50	-80	11,953	-0.67%
2019/04/26	6	13.15	0	0.00	13.15	6	11,857	0.05%
2019/04/25	4	13.38	0	0.00	13.40	4	11,981	0.03%
2019/04/24	0	0.00	15	13.27	13.25	-15	12,252	-0.12%
2019/04/23	2	13.50	0	0.00	13.50	2	12,744	0.02%
2019/04/22	14	13.82	0	0.00	13.75	14	12,720	0.11%
2019/04/19	10	13.75	0	0.00	13.65	10	12,811	0.08%
2019/04/18	0	0.00	15	13.82	13.55	-15	13,033	-0.12%
2019/04/16	1	14.30	0	0.00	14.20	1	13,785	0.01%
2019/04/15	6	14.03	1	14.10	14.00	5	14,559	0.03%
2019/04/12	20	14.35	0	0.00	13.90	20	14,618	0.14%
2019/04/11	0	0.00	5	14.40	14.15	-5	14,573	-0.03%
2019/04/10	30	14.77	0	0.00	14.60	30	14,472	0.21%
2019/04/09	41	15.31	30	15.08	14.80	11	14,352	0.08%
2019/04/08	25	14.95	35	14.45	15.30	-10	13,921	-0.07%
2019/04/03	0	0.00	5	14.00	13.95	-5	13,527	-0.04%
2019/04/02	5	13.60	0	0.00	13.30	5	13,461	0.04%
2019/04/01	15	13.38	5	13.35	13.40	10	13,529	0.07%
2019/03/29	5	13.25	0	0.00	13.25	5	13,551	0.04%
2019/03/28	5	13.25	0	0.00	13.05	5	13,781	0.04%
2019/03/27	0	0.00	1	13.55	13.50	-1	13,798	-0.01%
2019/03/21	0	0.00	30	14.35	14.15	-30	13,846	-0.22%
2019/03/20	1	14.35	4	14.31	14.30	-3	13,962	-0.02%
2019/03/18	0	0.00	1	14.00	13.85	-1	14,141	-0.01%
2019/03/15	20	13.70	0	0.00	13.75	20	15,426	0.13%
2019/03/13	10	13.50	5	13.40	13.40	5	16,657	0.03%
2019/03/07	20	13.85	0	0.00	13.70	20	17,504	0.11%
2019/03/05	1	14.05	20	14.10	14.00	-19	17,887	-0.11%
2019/03/04	20	13.70	0	0.00	14.20	20	17,941	0.11%
2019/02/26	0	0.00	1	14.05	14.00	-1	18,108	-0.01%
2019/02/25	5	14.00	0	0.00	14.10	5	18,196	0.03%
2019/02/21	1	13.95	0	0.00	14.00	1	18,374	0.01%
2019/02/19	4	14.50	7	14.53	14.40	-3	18,906	-0.02%
2019/02/18	0	0.00	1	14.40	14.10	-1	19,488	-0.01%
2019/02/15	1	14.20	0	0.00	14.10	1	19,524	0.01%
2019/02/14	2	14.40	0	0.00	14.10	2	19,259	0.01%
2019/01/25	20	13.30	11	13.25	13.15	9	18,707	0.05%
2019/01/23	5	13.35	0	0.00	13.35	5	18,954	0.03%
2019/01/22	0	0.00	60	13.46	13.10	-60	19,032	-0.32%
2019/01/21	1	14.05	0	0.00	13.90	1	18,660	0.01%
2019/01/15	10	14.10	7	14.12	13.65	3	18,118	0.02%
2019/01/14	5	13.30	12	13.22	13.45	-7	17,558	-0.04%
2019/01/11	15	13.35	1	13.60	13.35	14	17,517	0.08%
2019/01/10	13	13.65	10	14.10	13.45	3	17,403	0.02%
2019/01/09	0	0.00	29	14.08	14.00	-29	17,156	-0.17%
2019/01/08	16	14.51	6	14.35	14.55	10	16,910	0.06%
2019/01/04	11	13.11	30	13.17	13.10	-19	15,488	-0.12%
2018/12/28	5	13.00	0	0.00	13.10	5	15,350	0.03%
2018/12/26	5	13.25	0	0.00	13.25	5	15,310	0.03%
2018/12/25	0	0.00	3	13.45	13.50	-3	15,415	-0.02%
2018/12/24	0	0.00	2	13.35	13.15	-2	15,171	-0.01%
2018/12/21	0	0.00	10	13.05	13.20	-10	14,973	-0.07%
2018/12/20	0	0.00	5	12.60	12.60	-5	14,911	-0.03%
2018/12/19	5	12.45	5	12.40	12.30	0	14,834	0.00%
2018/12/18	12	12.49	2	12.55	12.45	10	14,981	0.07%
2018/12/17	10	12.60	0	0.00	12.30	10	15,113	0.07%
2018/12/14	14	12.09	19	12.38	12.60	-5	15,534	-0.03%
2018/12/13	10	12.55	0	0.00	12.25	10	15,407	0.06%
2018/12/12	10	12.95	5	12.75	12.90	5	15,294	0.03%
2018/12/11	25	13.11	2	13.30	12.90	23	15,285	0.15%
2018/12/10	17	13.53	5	14.00	13.60	12	15,357	0.08%
2018/12/07	0	0.00	15	13.05	13.75	-15	14,342	-0.10%
2018/12/06	45	13.54	35	13.62	12.50	10	14,332	0.07%
2018/12/05	15	13.41	12	13.33	13.75	3	14,145	0.02%
2018/12/04	6	13.33	12	13.34	13.20	-6	14,467	-0.04%
2018/12/03	25	12.78	5	12.85	12.85	20	14,798	0.14%
2018/11/29	5	12.30	0	0.00	12.10	5	16,645	0.03%
2018/11/28	0	0.00	2	12.75	12.80	-2	16,412	-0.01%
2018/11/27	10	12.78	15	12.68	12.90	-5	16,444	-0.03%
2018/11/26	0	0.00	15	12.65	12.55	-15	16,484	-0.09%
2018/11/23	7	12.50	9	12.46	12.40	-2	16,524	-0.01%
2018/11/22	21	12.70	13	12.60	12.30	8	16,605	0.05%
2018/11/21	8	12.90	8	13.03	13.10	0	16,482	0.00%
2018/11/20	4	12.81	15	12.84	12.95	-11	16,511	-0.07%
2018/11/19	11	12.95	14	13.13	13.15	-3	16,536	-0.02%
2018/11/16	20	13.07	2	12.70	13.00	18	16,487	0.11%
2018/11/15	5	12.48	4	12.41	12.50	1	16,133	0.01%
2018/11/14	0	0.00	12	11.39	11.85	-12	16,585	-0.07%
2018/11/13	0	0.00	5	10.75	10.80	-5	17,751	-0.03%
2018/11/08	0	0.00	1	10.95	10.50	-1	20,407	0.00%
2018/11/07	1	10.45	0	0.00	10.60	1	20,800	0.00%
2018/10/30	0	0.00	32	9.58	9.86	-32	20,460	-0.16%
2018/10/19	15	9.96	15	10.05	10.00	0	19,919	0.00%
2018/10/18	10	10.20	10	10.25	10.25	0	19,835	0.00%
2018/10/17	15	10.33	15	10.65	10.35	0	19,788	0.00%
2018/10/16	35	10.50	35	10.59	10.45	0	19,689	0.00%
2018/10/15	30	10.28	35	10.52	10.30	-5	19,541	-0.03%
2018/10/12	82	10.40	95	10.19	10.40	-13	19,446	-0.07%
2018/10/09	30	10.98	10	10.90	10.85	20	19,114	0.10%
2018/10/08	35	11.06	35	11.20	11.15	0	19,037	0.00%
2018/10/05	50	11.15	13	10.97	11.05	37	18,940	0.20%
2018/10/04	15	11.55	35	11.65	11.50	-20	18,673	-0.11%
2018/10/03	60	11.78	53	11.58	11.45	7	18,707	0.04%
2018/10/02	10	12.25	1	12.20	12.20	9	18,322	0.05%
2018/10/01	0	0.00	20	12.50	12.50	-20	18,207	-0.11%
2018/09/28	0	0.00	10	12.35	12.30	-10	18,148	-0.06%
2018/09/27	11	12.46	10	12.70	12.30	1	18,060	0.01%
2018/09/26	10	12.30	3	12.45	12.30	7	17,822	0.04%
2018/09/21	0	0.00	10	12.68	12.45	-10	17,549	-0.06%
2018/09/20	33	12.46	14	12.31	12.25	19	17,320	0.11%
2018/09/19	12	13.36	0	0.00	13.05	12	16,795	0.07%
2018/09/18	11	13.40	6	13.43	13.30	5	16,584	0.03%
2018/09/17	21	13.49	3	13.55	13.50	18	16,401	0.11%
2018/09/14	21	14.04	36	13.83	14.00	-15	16,153	-0.09%
2018/09/13	15	13.20	10	13.16	13.20	5	15,673	0.03%
2018/09/12	31	13.16	14	13.18	13.20	17	15,263	0.11%
2018/09/11	10	13.34	40	13.53	13.90	-30	14,759	-0.20%
2018/09/10	24	13.46	20	13.25	13.05	4	14,108	0.03%
2018/09/07	0	0.00	5	14.95	14.45	-5	13,489	-0.04%
2018/09/06	25	14.93	23	15.03	14.70	2	12,912	0.02%
2018/09/05	69	16.43	40	15.97	15.10	29	12,083	0.24%
2018/09/04	9	15.80	1	16.10	16.05	8	10,813	0.07%
2018/09/03	10	16.30	1	16.25	15.65	9	10,756	0.08%
2018/08/31	4	16.40	0	0.00	16.70	4	10,728	0.04%
2018/08/30	10	16.40	0	0.00	16.00	10	10,548	0.09%
2018/08/29	5	15.60	0	0.00	16.10	5	10,415	0.05%
2018/08/27	0	0.00	25	15.05	15.10	-25	10,217	-0.24%
2018/08/24	9	15.60	19	15.08	15.05	-10	10,035	-0.10%
2018/08/23	7	15.51	3	15.65	16.00	4	9,818	0.04%
2018/08/22	6	14.99	7	14.91	15.05	-1	9,524	-0.01%
2018/08/21	29	14.62	46	14.90	15.30	-17	9,321	-0.18%
2018/08/20	63	14.04	79	13.96	14.20	-16	7,900	-0.20%
2018/08/17	33	13.77	21	14.15	14.30	12	6,493	0.18%
2018/08/16	30	12.39	48	12.39	13.00	-18	5,438	-0.33%
2018/08/15	20	12.13	22	12.02	12.20	-2	4,606	-0.04%
2018/08/14	5	10.87	9	11.21	11.25	-4	3,657	-0.11%
2018/08/13	5	10.40	0	0.00	10.25	5	3,157	0.16%
2018/08/10	0	0.00	5	10.45	10.45	-5	3,020	-0.17%
2018/08/09	5	10.15	2	10.20	10.10	3	2,813	0.11%
2018/08/06	5	10.05	0	0.00	10.05	5	2,794	0.18%
2018/08/03	5	9.83	0	0.00	9.88	5	2,805	0.18%
2018/08/02	5	9.82	0	0.00	9.82	5	2,798	0.18%
2018/07/27	5	9.80	0	0.00	9.84	5	2,843	0.18%
2018/07/26	10	9.59	30	9.69	9.73	-20	2,815	-0.71%
2018/07/23	10	9.36	0	0.00	9.39	10	2,814	0.36%
2018/07/20	10	9.43	0	0.00	9.42	10	2,824	0.35%
2018/07/17	10	9.45	0	0.00	9.46	10	2,836	0.35%
2018/06/29	10	9.90	0	0.00	9.88	10	2,711	0.37%
2018/06/13	0	0.00	3	10.60	10.25	-3	2,509	-0.12%
2018/06/12	3	10.58	0	0.00	10.60	3	2,438	0.12%
2018/06/11	0	0.00	1	9.98	10.40	-1	2,359	-0.04%
2018/06/08	1	10.30	2	10.05	10.10	-1	2,261	-0.04%
2018/06/07	2	9.92	10	9.91	9.91	-8	2,190	-0.37%
2018/06/06	2	9.88	3	9.91	9.90	-1	2,158	-0.05%
2018/06/05	11	9.93	0	0.00	9.71	11	2,141	0.51%
2018/05/28	0	0.00	10	9.27	9.23	-10	1,853	-0.54%
2018/05/23	5	9.16	0	0.00	9.12	5	1,879	0.27%
2018/05/22	0	0.00	1	9.22	9.15	-1	1,882	-0.05%
2018/05/21	6	9.10	0	0.00	9.18	6	1,896	0.32%
2018/05/17	0	0.00	2	9.15	9.13	-2	1,923	-0.10%
2018/05/09	0	0.00	1	9.51	9.45	-1	2,008	-0.05%
2018/05/08	1	9.60	0	0.00	9.50	1	2,023	0.05%
2018/05/02	0	0.00	1	9.55	9.40	-1	2,022	-0.05%
2018/04/26	1	9.38	0	0.00	9.30	1	2,080	0.05%
2018/04/19	0	0.00	10	10.00	10.00	-10	2,245	-0.45%
2018/04/17	2	9.85	0	0.00	9.81	2	2,340	0.09%
2018/03/29	0	0.00	40	10.09	9.83	-40	2,842	-1.41%
2018/03/28	0	0.00	30	9.72	9.70	-30	2,858	-1.05%
2018/03/23	30	9.37	0	0.00	9.40	30	3,587	0.84%
2018/03/22	40	9.72	0	0.00	9.62	40	3,593	1.11%
2018/03/21	0	0.00	1	9.80	9.77	-1	3,654	-0.03%
2018/03/20	0	0.00	1	9.72	9.69	-1	3,671	-0.03%
2018/03/15	1	10.20	0	0.00	10.00	1	3,989	0.03%
2018/03/14	0	0.00	1	9.89	9.86	-1	3,935	-0.03%
2018/03/13	11	9.91	0	0.00	9.85	11	3,952	0.28%
2018/03/09	0	0.00	15	9.64	9.64	-15	4,050	-0.37%
2018/03/08	0	0.00	10	9.55	9.53	-10	4,076	-0.25%
2018/03/07	0	0.00	60	9.62	9.48	-60	4,227	-1.42%
2018/03/05	10	9.32	0	0.00	9.31	10	4,342	0.23%
2018/03/02	0	0.00	15	9.50	9.46	-15	4,611	-0.33%
2018/03/01	0	0.00	2.4	9.50	9.54	-2.4	4,663	-0.05%
2018/02/23	30	9.40	0	0.00	9.40	30	4,775	0.63%
2018/02/21	1	9.15	0	0.00	9.32	1	4,866	0.02%
2018/02/07	10	9.26	0	0.00	9.20	10	5,073	0.20%
2018/01/31	0	0.00	20	10.30	10.25	-20	5,500	-0.36%
2018/01/22	10	10.35	0	0.00	10.20	10	6,673	0.15%
2018/01/18	50	10.51	0	0.00	10.35	50	6,762	0.74%
2018/01/16	10	10.55	10	10.60	10.55	0	6,963	0.00%
2018/01/12	10	10.50	0	0.00	10.40	10	6,802	0.15%
2018/01/08	0	0.00	1	10.90	10.90	-1	6,553	-0.02%