金像電 (2368)-美好-富順券商分點個股進出

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
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958張
產業
上市電子零組件類股
1487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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/10	2	190.00	1	189.00	193.00	1	9,324	0.01%
2024/05/09	3	198.33	16	199.69	198.50	-13	9,180	-0.14%
2024/05/08	0	0.00	2	194.50	196.50	-2	9,192	-0.02%
2024/05/03	1	192.50	0	0.00	192.00	1	9,481	0.01%
2024/04/30	11.3	197.03	2	203.00	197.00	9.3	9,607	0.10%
2024/04/29	0	0.00	24	198.58	198.00	-24	9,648	-0.25%
2024/04/26	0	0.00	2	194.50	192.50	-2	9,791	-0.02%
2024/04/25	15.3	187.47	0	0.00	187.00	15.3	9,799	0.16%
2024/04/24	14.2	196.42	7	194.50	196.50	7.2	9,812	0.07%
2024/04/23	4	188.00	0	0.00	188.00	4	9,758	0.04%
2024/04/22	2	189.00	1	184.00	182.00	1	9,666	0.01%
2024/04/19	1	201.50	0	0.00	196.00	1	9,531	0.01%
2024/04/18	0.1	206.00	1	206.00	205.00	-0.9	9,488	-0.01%
2024/04/17	1.2	201.17	1	202.00	201.50	0.2	9,472	0.00%
2024/04/16	8	202.38	1	201.00	201.50	7	9,455	0.07%
2024/04/15	9	219.49	1	213.00	212.50	8	9,443	0.08%
2024/04/12	1	231.50	0	0.00	229.50	1	9,313	0.01%
2024/04/11	1	229.00	1	230.50	229.50	0	9,337	0.00%
2024/04/10	9	235.33	2	239.50	230.50	7	9,333	0.08%
2024/04/09	6	238.75	2	240.00	237.00	4	9,352	0.04%
2024/04/08	2	249.00	2	244.75	242.50	0	9,345	0.00%
2024/04/03	4	237.63	1	240.00	241.00	3	9,259	0.03%
2024/04/02	0	0.00	5	236.00	234.00	-5	9,240	-0.05%
2024/04/01	2	245.25	2	246.25	245.00	0	9,145	0.00%
2024/03/29	2	245.75	2	247.75	245.50	0	9,152	0.00%
2024/03/28	1	245.50	2	246.00	244.50	-1	9,107	-0.01%
2024/03/27	15	250.80	7	254.57	251.00	8	9,052	0.09%
2024/03/26	0	0.00	3	250.17	242.00	-3	8,927	-0.03%
2024/03/25	1	249.00	0	0.00	247.50	1	8,912	0.01%
2024/03/22	12	245.50	19	243.74	247.50	-7	8,866	-0.08%
2024/03/21	7	234.14	4	235.25	233.50	3	8,668	0.03%
2024/03/20	3	231.17	11	231.00	229.50	-8	8,699	-0.09%
2024/03/19	6	233.67	4	238.88	229.50	2	8,751	0.02%
2024/03/18	6	236.38	4	237.38	238.00	2	8,684	0.02%
2024/03/15	8	231.19	14	231.57	232.50	-6	8,689	-0.07%
2024/03/14	13	223.62	5	225.70	220.50	8	8,659	0.09%
2024/03/13	8	236.25	7	236.64	229.00	1	8,739	0.01%
2024/03/12	12	242.29	13	242.88	242.50	-1	8,651	-0.01%
2024/03/11	6	249.17	4	251.87	248.00	2	8,593	0.02%
2024/03/08	6	250.00	6	254.00	249.50	0	8,641	0.00%
2024/03/07	32	257.88	3.1	265.52	252.50	28.9	8,595	0.34%
2024/03/06	3	261.67	9	268.78	274.50	-6	8,335	-0.07%
2024/03/05	3	259.17	7	262.64	265.50	-4	8,341	-0.05%
2024/03/04	5	263.40	3	265.00	259.00	2	8,359	0.02%
2024/03/01	7	262.15	8.4	263.25	261.50	-1.3	8,322	-0.02%
2024/02/29	4	253.75	4	255.13	257.00	0	8,274	0.00%
2024/02/27	5	256.40	3.1	255.03	252.50	1.9	8,255	0.02%
2024/02/26	7	261.29	4	261.75	261.50	3	8,170	0.04%
2024/02/23	9	262.22	25.1	264.38	262.00	-16.1	8,128	-0.20%
2024/02/22	11.3	260.36	4	264.50	255.50	7.3	8,003	0.09%
2024/02/21	7	258.64	4	259.25	259.50	3	7,836	0.04%
2024/02/20	7.3	258.67	10	258.35	261.50	-2.7	7,793	-0.03%
2024/02/19	12	270.50	5	276.50	265.00	7	7,781	0.09%
2024/02/16	16	269.53	19	271.39	275.00	-3	7,674	-0.04%
2024/02/15	2	267.00	8.8	271.18	273.00	-6.8	7,656	-0.09%
2024/02/05	13	244.08	9	247.50	248.50	4	7,528	0.05%
2024/02/02	15.3	240.52	9	242.28	241.00	6.3	7,755	0.08%
2024/02/01	1	231.50	4	230.88	231.50	-3	7,649	-0.04%
2024/01/31	18.1	231.64	2	233.75	229.00	16.1	7,741	0.21%
2024/01/30	16	230.41	19.1	234.12	234.00	-3.1	7,738	-0.04%
2024/01/29	1	216.50	6	220.58	224.50	-5	7,520	-0.07%
2024/01/26	5	218.70	3	220.50	216.50	2	7,612	0.03%
2024/01/25	7	223.14	8.3	222.93	222.50	-1.3	7,651	-0.02%
2024/01/24	7.1	219.98	6	221.58	216.50	1.1	7,583	0.01%
2024/01/23	16.1	219.02	14.1	223.02	221.50	2	7,645	0.03%
2024/01/22	11.2	215.21	26.3	218.82	222.00	-15.1	7,580	-0.20%
2024/01/19	5	204.00	5.1	204.30	204.00	-0.1	7,423	0.00%
2024/01/18	10.1	202.13	7	202.14	200.50	3.1	7,433	0.04%
2024/01/17	12	213.79	1.2	216.02	210.50	10.9	7,369	0.15%
2024/01/16	8	216.13	3	216.00	214.50	5	7,386	0.07%
2024/01/15	4	212.13	9.3	214.28	216.00	-5.3	7,379	-0.07%
2024/01/12	4	206.25	3	208.00	208.00	1	7,425	0.01%
2024/01/11	3	199.50	6	203.17	206.00	-3	7,457	-0.04%
2024/01/10	5.1	196.83	9	198.83	200.00	-3.9	7,509	-0.05%
2024/01/09	7.2	197.51	0	0.00	195.50	7.2	7,541	0.10%
2024/01/08	4.2	205.62	4	206.63	204.50	0.2	7,519	0.00%
2024/01/05	2	207.77	0	0.00	205.50	2	7,562	0.03%
2024/01/04	3.1	214.37	1.1	215.48	213.00	2	7,600	0.03%
2024/01/03	4	214.00	5	216.70	218.50	-1	7,637	-0.01%
2024/01/02	4	217.38	6	219.33	218.00	-2	7,643	-0.03%
2023/12/29	3	216.17	7	217.14	218.00	-4	7,716	-0.05%
2023/12/28	6	216.00	8	220.75	214.50	-2	7,853	-0.03%
2023/12/27	4	215.63	5	216.70	217.00	-1	8,073	-0.01%
2023/12/26	1	211.00	2	213.75	215.50	-1	8,392	-0.01%
2023/12/25	4	218.00	1	219.50	213.50	3	8,610	0.03%
2023/12/22	5	216.00	5	216.30	217.00	0	8,705	0.00%
2023/12/21	5	209.40	0	0.00	210.50	5	8,828	0.06%
2023/12/20	1	216.00	2	215.50	213.50	-1	9,114	-0.01%
2023/12/19	5	213.80	3	216.33	213.50	2	9,164	0.02%
2023/12/18	4	215.75	3	215.83	216.00	1	9,215	0.01%
2023/12/15	2	214.75	2	215.50	215.50	0	9,288	0.00%
2023/12/14	8	223.44	5	224.50	220.00	3	9,289	0.03%
2023/12/13	3	222.67	5.2	224.73	223.50	-2.2	9,307	-0.02%
2023/12/12	5.2	221.02	3	220.83	219.50	2.2	9,358	0.02%
2023/12/11	22	230.77	11	226.55	220.50	11	9,350	0.12%
2023/12/08	5	239.90	22	237.82	238.00	-17	9,317	-0.18%
2023/12/07	6	226.33	3	229.67	224.50	3	9,137	0.03%
2023/12/06	9	219.22	12	219.67	223.50	-3	9,168	-0.03%
2023/12/05	6	214.33	4	215.13	212.00	2	9,163	0.02%
2023/12/04	8	228.69	4	233.50	224.00	4	9,137	0.04%
2023/12/01	7	225.86	7	227.29	229.50	0	9,393	0.00%
2023/11/30	5	228.40	11.1	230.18	228.00	-6.1	9,479	-0.06%
2023/11/29	6	224.33	13.1	225.44	225.00	-7.1	9,460	-0.08%
2023/11/28	5	214.60	5	216.50	217.50	0	9,624	0.00%
2023/11/27	3	215.17	4	214.38	211.50	-1	9,746	-0.01%
2023/11/24	1.1	216.64	1	218.00	217.50	0.1	9,920	0.00%
2023/11/23	4	219.63	1	222.00	215.50	3	9,995	0.03%
2023/11/22	3	221.67	2	222.25	221.00	1	10,095	0.01%
2023/11/21	7	228.79	6	228.42	225.00	1	10,258	0.01%
2023/11/20	14	222.61	3	222.17	223.50	11	10,564	0.10%
2023/11/17	4.1	220.27	4	221.38	221.50	0.1	10,825	0.00%
2023/11/16	7.2	221.76	7	221.43	220.50	0.2	10,939	0.00%
2023/11/15	5	232.50	2	231.75	229.00	3	10,990	0.03%
2023/11/14	1	230.00	22	231.23	232.00	-21	11,656	-0.18%
2023/11/13	7	219.36	4	220.25	217.00	3	12,092	0.02%
2023/11/10	8	217.31	12	222.17	220.50	-4	12,229	-0.03%
2023/11/09	12	207.50	22.7	211.78	215.00	-10.7	12,137	-0.09%
2023/11/08	4	203.75	7	205.71	209.00	-3	12,248	-0.02%
2023/11/07	3	199.33	5	200.50	200.00	-2	12,491	-0.02%
2023/11/06	1	195.50	10	195.65	197.50	-9	12,660	-0.07%
2023/11/03	3	189.67	10	190.90	189.00	-7	12,868	-0.05%
2023/11/02	3	182.00	5	184.80	184.00	-2	12,928	-0.02%
2023/11/01	9	176.61	5	177.90	177.00	4	13,071	0.03%
2023/10/31	6	183.25	2	184.00	176.00	4	13,190	0.03%
2023/10/30	6	186.33	6	186.75	185.50	0	13,269	0.00%
2023/10/27	12	186.79	8	188.44	186.50	4	13,444	0.03%
2023/10/26	9	192.17	3	194.83	187.00	6	13,636	0.04%
2023/10/25	5	201.20	3	202.33	200.50	2	13,652	0.01%
2023/10/24	4	194.38	11.1	199.16	201.50	-7.1	13,863	-0.05%
2023/10/23	5	191.70	7	193.79	192.50	-2	13,959	-0.01%
2023/10/20	7	191.43	6	193.33	192.50	1	14,232	0.01%
2023/10/19	6	197.33	4	198.50	197.50	2	14,457	0.01%
2023/10/18	9	201.50	3	206.00	198.50	6	14,624	0.04%
2023/10/17	11	211.27	4	207.63	207.50	7	14,675	0.05%
2023/10/16	7	213.86	6	214.50	215.00	1	14,732	0.01%
2023/10/13	5	220.40	8	222.25	223.00	-3	14,818	-0.02%
2023/10/12	5	223.10	8	223.69	223.50	-3	14,832	-0.02%
2023/10/11	9	221.11	8	219.69	218.00	1	14,997	0.01%
2023/10/06	19	221.53	6	223.08	221.00	13	15,293	0.09%
2023/10/05	1	223.00	2	223.50	222.50	-1	15,490	-0.01%
2023/10/04	5	217.50	12	216.96	221.00	-7	15,730	-0.04%
2023/10/03	9	220.44	10	221.50	219.00	-1	15,759	-0.01%
2023/10/02	24	221.52	19	225.74	215.50	5	15,638	0.03%
2023/09/28	11	215.59	22	218.59	219.50	-11	15,485	-0.07%
2023/09/27	12	206.92	16	210.00	211.50	-4	15,348	-0.03%
2023/09/26	10	208.25	3	211.83	204.00	7	15,546	0.05%
2023/09/25	16	213.81	28	213.30	211.00	-12	15,739	-0.08%
2023/09/22	5	197.00	11.1	197.61	201.00	-6.1	15,794	-0.04%
2023/09/21	7	191.07	11	192.18	195.00	-4	15,813	-0.03%
2023/09/20	5	192.90	9.2	194.16	193.50	-4.2	15,888	-0.03%
2023/09/19	8	191.56	8	193.25	190.00	0	15,919	0.00%
2023/09/18	15	193.63	7	194.14	193.00	8	15,947	0.05%
2023/09/15	11	202.95	13.1	203.20	203.50	-2.1	15,915	-0.01%
2023/09/14	5	198.40	7	198.93	199.50	-2	16,237	-0.01%
2023/09/13	11	195.18	5	194.60	194.00	6	16,324	0.04%
2023/09/12	4	199.75	4	201.00	200.00	0	16,419	0.00%
2023/09/11	7	203.93	10	202.65	199.00	-3	16,718	-0.02%
2023/09/08	7	205.93	7	207.64	208.50	0	16,660	0.00%
2023/09/07	15	212.47	2	215.50	209.50	13	16,783	0.08%
2023/09/06	17	215.41	15	217.40	216.50	2	16,895	0.01%
2023/09/05	6	207.17	7	208.07	208.00	-1	16,863	-0.01%
2023/09/04	10	203.45	15	204.50	206.00	-5	16,963	-0.03%
2023/09/01	19	205.34	5	212.10	201.00	14	17,167	0.08%
2023/08/31	1	207.50	6.1	212.97	215.50	-5.1	17,119	-0.03%
2023/08/30	7	208.50	15	208.87	208.50	-8	17,335	-0.05%
2023/08/29	12	202.71	6	204.83	201.00	6	17,494	0.03%
2023/08/28	9	203.72	6	205.92	202.00	3	17,497	0.02%
2023/08/25	14	207.25	8	208.19	207.00	6	17,578	0.03%
2023/08/24	26	216.71	22.8	219.64	216.50	3.2	17,675	0.02%
2023/08/23	6	205.42	16	207.81	209.00	-10	17,478	-0.06%
2023/08/22	7	202.50	6	206.17	201.50	1	17,694	0.01%
2023/08/21	10	203.55	8	204.31	201.50	2	18,190	0.01%
2023/08/18	42	205.42	38	207.78	203.50	4	18,218	0.02%
2023/08/17	8	199.19	20	198.08	206.50	-12	17,771	-0.07%
2023/08/16	17	183.26	23.7	185.58	188.00	-6.7	17,637	-0.04%
2023/08/15	13	179.73	16	180.41	180.00	-3	18,217	-0.02%
2023/08/14	9	175.22	4	174.00	173.50	5	18,299	0.03%
2023/08/11	4	173.88	16	176.53	178.50	-12	18,279	-0.07%
2023/08/10	20	170.48	3	168.50	166.50	17	18,003	0.09%
2023/08/09	12	176.46	15	178.43	179.00	-3	17,778	-0.02%
2023/08/08	4	169.25	5	170.60	172.00	-1	17,596	-0.01%
2023/08/07	5	164.70	15	165.27	168.00	-10	17,423	-0.06%
2023/08/04	3	157.33	0	0.00	158.50	3	17,245	0.02%
2023/08/02	0	0.00	2	163.25	157.50	-2	17,111	-0.01%
2023/08/01	8	166.81	2	168.50	165.00	6	16,979	0.04%
2023/07/31	6	173.92	2	172.50	169.50	4	16,856	0.02%
2023/07/28	1	175.00	5	176.80	178.50	-4	16,700	-0.02%
2023/07/27	8	175.63	13	179.73	176.00	-5	16,663	-0.03%
2023/07/26	2	173.50	1	174.50	174.50	1	16,436	0.01%
2023/07/25	10	186.50	5	185.40	177.00	5	16,360	0.03%
2023/07/24	10	185.45	6	187.75	188.50	4	16,090	0.02%
2023/07/21	13	172.38	14	178.21	181.00	-1	15,856	-0.01%
2023/07/20	9	171.50	8	175.81	175.50	1	15,743	0.01%
2023/07/19	11.1	174.16	1	170.50	171.50	10.1	15,678	0.06%
2023/07/18	1	179.50	14	174.87	178.00	-13	15,619	-0.08%
2023/07/17	3	178.67	2	177.75	176.50	1	15,444	0.01%
2023/07/14	24	179.52	20.1	179.09	182.00	3.9	15,399	0.03%
2023/07/13	5	182.40	12.4	180.84	180.00	-7.4	15,223	-0.05%
2023/07/12	5	166.80	4	168.25	170.00	1	15,013	0.01%
2023/07/11	5	161.90	16	161.34	163.50	-11	14,816	-0.07%
2023/07/10	15	150.93	30.2	153.54	155.00	-15.2	14,581	-0.10%
2023/07/07	8	146.44	3.3	149.03	148.50	4.7	14,598	0.03%
2023/07/06	21	149.48	12.1	148.70	149.00	8.9	14,706	0.06%
2023/07/05	4	155.00	3	156.33	154.50	1	14,620	0.01%
2023/07/04	14	155.21	6	156.75	155.50	8	14,613	0.05%
2023/07/03	28	149.48	15	152.57	153.00	13	14,426	0.09%
2023/06/30	7.1	143.78	21	143.17	146.00	-13.9	14,134	-0.10%
2023/06/29	1	138.50	1	141.00	139.00	0	13,829	0.00%
2023/06/28	5	138.40	12.6	139.06	138.00	-7.6	13,872	-0.05%
2023/06/27	6.1	136.02	4	134.25	135.00	2.1	13,928	0.02%
2023/06/26	9.2	138.27	2	138.25	138.50	7.2	13,986	0.05%
2023/06/21	5	141.70	7.4	142.44	142.00	-2.4	13,981	-0.02%
2023/06/20	5	143.30	4	144.38	142.00	1	14,126	0.01%
2023/06/19	9	138.22	8	139.31	140.00	1	14,288	0.01%
2023/06/16	4	140.50	10	141.25	139.50	-6	14,268	-0.04%
2023/06/15	9	137.56	10	137.80	138.00	-1	14,089	-0.01%
2023/06/14	11.2	134.50	7	135.93	134.50	4.2	13,778	0.03%
2023/06/13	24	136.73	11	136.68	136.00	13	13,742	0.09%
2023/06/12	12.2	135.58	3.1	136.16	135.00	9.1	13,569	0.07%
2023/06/09	8.1	137.89	12.3	139.35	139.00	-4.2	13,416	-0.03%
2023/06/08	7	134.14	6	135.83	133.00	1	13,188	0.01%
2023/06/07	6	134.75	10	134.90	134.50	-4	13,041	-0.03%
2023/06/06	9.1	129.22	5	129.60	130.00	4.1	13,003	0.03%
2023/06/05	5	130.60	8.8	131.06	133.00	-3.8	12,873	-0.03%
2023/06/02	4	125.63	11	127.05	128.00	-7	12,646	-0.06%
2023/06/01	5	123.40	5.6	123.87	125.00	-0.6	12,322	0.00%
2023/05/31	2.5	124.36	1	123.50	122.00	1.5	12,268	0.01%
2023/05/30	4.3	123.80	5.3	124.43	125.00	-1	12,147	-0.01%
2023/05/29	4.3	120.58	4	121.25	121.50	0.3	12,068	0.00%
2023/05/26	19.2	124.21	14.3	121.90	121.50	4.9	12,263	0.04%
2023/05/25	6	117.92	21.5	119.26	122.50	-15.5	11,877	-0.13%
2023/05/24	6.9	110.57	6	109.75	111.50	0.9	11,324	0.01%
2023/05/23	8.1	110.94	6	111.67	110.50	2.1	11,271	0.02%
2023/05/22	13	114.65	3	114.83	113.50	10	11,155	0.09%
2023/05/19	11.1	110.94	25.8	111.08	113.50	-14.7	10,654	-0.14%
2023/05/18	8.2	101.46	15	100.75	103.50	-6.8	9,916	-0.07%
2023/05/17	3.3	95.52	6	97.60	97.90	-2.7	9,528	-0.03%
2023/05/16	3	95.87	1	95.70	95.10	2	9,364	0.02%
2023/05/15	0	0.00	1	95.60	96.70	-1	9,348	-0.01%
2023/05/12	7	93.07	6	93.28	95.50	1	9,433	0.01%
2023/05/11	0	0.00	13	95.41	95.00	-13	9,485	-0.14%
2023/05/10	3	96.67	0	0.00	96.20	3	9,558	0.03%
2023/05/09	3	97.33	6	97.22	97.30	-3	9,660	-0.03%
2023/05/08	2	98.55	4	99.35	97.20	-2	9,808	-0.02%
2023/05/05	17	98.27	2	98.05	98.10	15	9,896	0.15%
2023/05/04	8	96.56	3	96.10	96.70	5	10,067	0.05%
2023/05/03	3	97.77	0	0.00	96.70	3	10,151	0.03%
2023/05/02	2	98.55	2	98.60	98.20	0	10,195	0.00%
2023/04/28	4	99.20	2	100.50	98.60	2	10,223	0.02%
2023/04/27	2	97.95	1	97.80	98.50	1	10,153	0.01%
2023/04/26	3	96.83	3	97.57	98.40	0	10,172	0.00%
2023/04/25	9.7	98.67	6	97.80	96.40	3.7	10,097	0.04%
2023/04/24	2	101.00	2	100.75	101.50	0	10,049	0.00%
2023/04/21	1.7	98.97	2	99.05	98.20	-0.3	10,022	0.00%
2023/04/20	2.3	99.54	2	99.65	100.00	0.3	10,003	0.00%
2023/04/19	2	102.75	3	102.83	101.50	-1	10,094	-0.01%
2023/04/18	3	101.00	2	102.00	101.50	1	10,103	0.01%
2023/04/17	3	102.50	5	102.30	102.50	-2	10,135	-0.02%
2023/04/14	2.8	100.54	1	101.50	99.20	1.8	10,082	0.02%
2023/04/13	7.5	100.40	7	100.26	99.30	0.5	10,044	0.00%
2023/04/12	6.2	101.68	2.9	103.02	102.50	3.3	9,937	0.03%
2023/04/11	5.2	102.21	42	102.87	103.00	-36.8	9,756	-0.38%
2023/04/10	2.4	96.19	9	97.50	98.80	-6.6	9,568	-0.07%
2023/04/07	5.2	94.70	7	95.27	95.30	-1.8	9,463	-0.02%
2023/04/06	10	94.23	2	94.55	94.10	8	9,350	0.09%
2023/03/31	4	97.83	3	97.97	97.30	1	9,237	0.01%
2023/03/30	1	97.40	4	98.05	97.80	-3	9,224	-0.03%
2023/03/29	4	97.25	2	99.15	96.70	2	9,142	0.02%
2023/03/28	11	97.25	11	97.69	97.70	0	9,014	0.00%
2023/03/27	4	94.70	16	96.79	98.00	-12	8,784	-0.14%
2023/03/24	8	93.36	7	93.99	94.00	1	8,744	0.01%
2023/03/23	11	94.18	4	94.90	93.20	7	8,620	0.08%
2023/03/22	19	95.18	34	95.87	95.40	-15	8,401	-0.18%
2023/03/21	2	91.95	16	92.18	92.50	-14	7,819	-0.18%
2023/03/20	15	89.58	13	89.98	90.20	2	7,651	0.03%
2023/03/17	1.4	88.43	5	88.50	89.50	-3.6	7,608	-0.05%
2023/03/16	3	87.37	0	0.00	86.80	3	7,566	0.04%
2023/03/15	1	88.90	2	88.35	88.20	-1	7,605	-0.01%
2023/03/14	2	88.75	3	88.87	88.10	-1	7,634	-0.01%
2023/03/13	4	88.13	5	88.84	89.30	-1	7,659	-0.01%
2023/03/10	4	87.53	1.1	87.72	87.70	3	7,646	0.04%
2023/03/09	20	89.61	2.1	89.41	89.40	18	7,705	0.23%
2023/03/08	6	92.68	3	92.70	92.50	3	7,507	0.04%
2023/03/07	8	92.25	21.9	92.74	93.00	-13.9	7,641	-0.18%
2023/03/06	6	91.43	6	91.35	90.90	0	7,540	0.00%
2023/03/03	5	90.64	2	91.00	90.40	3	7,685	0.04%
2023/03/02	6	90.18	4	90.10	89.90	2	7,714	0.03%
2023/03/01	6	91.48	5	91.76	90.80	1	7,713	0.01%
2023/02/24	7	91.19	23	91.36	92.10	-16	7,631	-0.21%
2023/02/23	3	88.33	8.3	88.51	89.00	-5.3	7,430	-0.07%
2023/02/22	5	86.98	3	87.13	87.10	2	7,565	0.03%
2023/02/21	4	88.98	6	89.93	88.60	-2	7,570	-0.03%
2023/02/20	10	88.99	23	89.44	88.50	-13	7,537	-0.17%
2023/02/17	2.1	87.00	1	86.70	87.70	1.1	7,443	0.01%
2023/02/16	5	87.60	17	87.74	88.10	-12	7,570	-0.16%
2023/02/15	2	87.15	5	87.00	87.10	-3	7,865	-0.04%
2023/02/14	2	86.80	13	86.95	86.50	-11	8,028	-0.14%
2023/02/13	1	85.80	2	86.30	86.50	-1	8,196	-0.01%
2023/02/10	14.1	85.75	5	85.60	85.10	9.1	8,434	0.11%
2023/02/09	32	86.61	4	86.83	86.90	28	8,363	0.33%
2023/02/08	16.2	88.02	2	88.25	87.80	14.2	8,250	0.17%
2023/02/07	15	87.88	6	88.08	88.00	9	8,254	0.11%
2023/02/06	18	90.78	8	90.15	89.50	10	8,203	0.12%
2023/02/03	4	93.03	3	93.40	93.40	1	8,194	0.01%
2023/02/02	6	91.52	20	92.07	93.50	-14	8,215	-0.17%
2023/02/01	7	88.56	3	89.00	89.10	4	8,135	0.05%
2023/01/31	2	87.35	1	87.30	87.30	1	8,206	0.01%
2023/01/30	2	88.70	2	89.60	88.00	0	8,258	0.00%
2023/01/17	4	88.10	0	0.00	88.00	4	8,342	0.05%
2023/01/16	3	87.87	5	88.70	88.70	-2	8,462	-0.02%
2023/01/13	2	88.90	3	88.93	89.30	-1	8,529	-0.01%
2023/01/12	4	88.68	1	88.90	88.60	3	8,742	0.03%
2023/01/11	4	91.75	1	93.00	90.90	3	8,825	0.03%
2023/01/10	2	90.95	2	91.60	91.80	0	8,935	0.00%
2023/01/09	6	89.93	20	89.57	91.00	-14	9,201	-0.15%
2023/01/06	2	86.10	7	87.17	87.20	-5	9,460	-0.05%
2023/01/05	8	86.70	5	85.32	85.20	3	9,816	0.03%
2023/01/04	4	87.90	2	88.80	87.00	2	9,979	0.02%
2023/01/03	3	87.87	7	88.56	89.20	-4	10,081	-0.04%
2022/12/30	4	87.45	7	88.06	86.80	-3	10,259	-0.03%
2022/12/29	1	85.50	3	86.53	87.00	-2	10,578	-0.02%
2022/12/28	12	86.65	2	87.25	85.80	10	10,960	0.09%
2022/12/27	0	0.00	7	89.91	89.70	-7	11,165	-0.06%
2022/12/26	0	0.00	1	89.00	89.00	-1	11,494	-0.01%
2022/12/23	6	87.63	6	88.12	88.40	0	11,992	0.00%
2022/12/22	12	89.43	2	90.45	89.40	10	12,229	0.08%
2022/12/21	7	91.50	7	90.81	90.20	0	12,393	0.00%
2022/12/20	9	91.82	2	91.90	91.80	7	12,656	0.06%
2022/12/19	8	95.06	1	95.30	95.10	7	12,955	0.05%
2022/12/16	8	93.24	6	93.95	95.70	2	13,483	0.01%
2022/12/15	2	96.90	0	0.00	96.60	2	13,535	0.01%
2022/12/14	4	95.68	11	96.60	97.00	-7	13,841	-0.05%
2022/12/13	11	96.25	3	95.00	95.00	8	14,007	0.06%
2022/12/12	1	95.50	18	94.94	95.50	-17	14,126	-0.12%
2022/12/09	6	96.00	0.2	95.50	95.50	5.8	14,169	0.04%
2022/12/08	4	95.65	0	0.00	95.20	4	14,202	0.03%
2022/12/07	13	96.32	2	95.60	95.50	11	14,220	0.08%
2022/12/06	1	99.10	0	0.00	97.90	1	14,235	0.01%
2022/12/05	7	98.66	3	99.70	98.30	4	14,275	0.03%
2022/12/02	6	99.32	3	99.90	99.10	3	14,301	0.02%
2022/12/01	6	100.15	11	100.72	100.50	-5	14,353	-0.03%
2022/11/30	2	97.85	4	97.55	97.50	-2	14,355	-0.01%
2022/11/29	26	98.51	5	98.62	97.50	21	14,502	0.14%
2022/11/28	7	100.50	10	101.40	102.50	-3	14,402	-0.02%
2022/11/25	13	99.85	25.6	100.44	100.00	-12.6	14,421	-0.09%
2022/11/24	1	99.60	13	100.52	100.50	-12	14,483	-0.08%
2022/11/23	21	98.62	8	98.76	98.70	13	14,507	0.09%
2022/11/22	10	96.84	3	96.37	97.10	7	14,530	0.05%
2022/11/21	4	98.35	11	99.07	98.50	-7	14,571	-0.05%
2022/11/18	20	99.03	20	99.68	97.10	0	14,534	0.00%
2022/11/17	4	97.83	6	97.88	98.70	-2	14,434	-0.01%
2022/11/16	7	96.40	7	97.11	96.80	0	14,513	0.00%
2022/11/15	8	95.65	5	96.06	95.60	3	14,608	0.02%
2022/11/14	7	97.21	23	96.93	97.30	-16	14,948	-0.11%
2022/11/11	10	95.51	9	97.34	94.00	1	15,166	0.01%
2022/11/10	5	92.84	14.5	93.56	94.00	-9.5	15,028	-0.06%
2022/11/09	4	91.78	19	91.46	92.00	-15	15,278	-0.10%
2022/11/08	14	90.71	22	91.34	89.20	-8	15,431	-0.05%
2022/11/07	9	88.43	7	89.27	87.60	2	15,185	0.01%
2022/11/04	2	87.30	3	87.47	88.10	-1	15,145	-0.01%
2022/11/03	11	87.30	5	87.80	87.80	6	15,102	0.04%
2022/11/02	7	87.27	9.5	87.95	88.20	-2.5	15,053	-0.02%
2022/11/01	5	85.68	13	85.98	86.50	-8	15,093	-0.05%
2022/10/31	3	84.63	8	84.90	85.60	-5	14,949	-0.03%
2022/10/28	3	81.70	4	82.30	82.10	-1	14,853	-0.01%
2022/10/27	14	79.00	13	79.94	81.50	1	14,807	0.01%
2022/10/26	4	77.98	2	77.45	76.90	2	14,684	0.01%
2022/10/25	6	79.05	5	79.32	78.40	1	14,672	0.01%
2022/10/24	5	81.08	5	81.16	80.00	0	14,785	0.00%
2022/10/21	4	81.40	3	82.03	79.90	1	14,848	0.01%
2022/10/20	17	80.16	7	81.83	82.30	10	14,883	0.07%
2022/10/19	6	83.93	6	84.90	83.00	0	14,935	0.00%
2022/10/18	6	84.92	2	84.45	83.00	4	15,190	0.03%
2022/10/17	25.5	84.25	15	84.69	84.60	10.5	15,263	0.07%
2022/10/14	18	89.63	29	91.06	88.00	-11	15,056	-0.07%
2022/10/13	22	88.73	19	89.67	88.80	3	14,846	0.02%
2022/10/12	7	88.09	12	89.00	90.50	-5	14,838	-0.03%
2022/10/11	27	86.15	8	84.98	85.10	19	15,139	0.13%
2022/10/07	23	92.64	5	94.50	91.50	18	15,242	0.12%
2022/10/06	20	95.19	19.4	95.68	94.80	0.6	15,505	0.00%
2022/10/05	19	94.11	20	95.06	94.60	-1	15,616	-0.01%
2022/10/04	36	94.22	30	93.71	92.90	6	15,765	0.04%
2022/10/03	12	93.62	11	94.55	93.80	1	15,903	0.01%
2022/09/30	15	90.51	47	90.44	92.80	-32	15,691	-0.20%
2022/09/29	16	87.04	5	88.02	86.00	11	15,337	0.07%
2022/09/28	38	90.81	15	90.09	89.20	23	15,337	0.15%
2022/09/27	29	94.91	10	95.12	94.00	19	15,426	0.12%
2022/09/26	15	97.69	22	97.30	97.00	-7	15,254	-0.05%
2022/09/23	20	100.71	46	99.70	102.00	-26	15,044	-0.17%
2022/09/22	9	93.28	22.7	93.47	95.00	-13.7	14,706	-0.09%
2022/09/21	12	90.24	16.9	91.83	93.70	-4.9	14,786	-0.03%
2022/09/20	8	89.99	17.6	90.86	91.10	-9.6	14,894	-0.06%
2022/09/19	15	89.25	14.5	89.63	88.10	0.5	15,034	0.00%
2022/09/06	7	78.91	5.1	79.60	77.70	1.9	15,220	0.01%
2022/09/05	23	79.11	0.1	79.40	78.60	23	15,777	0.15%
2022/09/02	3	80.80	3.1	82.28	80.10	-0.1	16,650	0.00%
2022/09/01	15	81.51	1.1	81.88	81.00	14	17,967	0.08%
2022/08/31	2.1	82.57	10	83.13	83.60	-8	18,273	-0.04%
2022/08/30	6.1	82.23	11.1	82.69	82.10	-5	18,237	-0.03%
2022/08/29	16.1	80.41	7.1	80.37	80.50	9	18,158	0.05%
2022/08/26	10	83.24	9.1	83.56	83.40	1	18,113	0.01%
2022/08/25	6.1	84.20	14.1	83.47	83.80	-8	18,032	-0.04%
2022/08/24	16.1	81.46	5.1	81.55	80.30	11	17,975	0.06%
2022/08/23	10.1	82.05	10.1	81.98	82.30	0	18,000	0.00%
2022/08/22	9.1	83.39	6.1	84.09	82.10	3	18,094	0.02%
2022/08/19	4.1	83.77	6	83.47	83.10	-2	18,040	-0.01%
2022/08/18	2	81.35	5.1	82.80	83.00	-3.1	18,263	-0.02%
2022/08/17	11.1	82.76	10	82.64	82.70	1.1	18,257	0.01%
2022/08/16	3	82.12	12	82.23	82.30	-9	18,279	-0.05%
2022/08/15	16.1	80.85	4	80.18	80.50	12.1	18,163	0.07%
2022/08/12	2	78.55	3	79.67	78.60	-1	18,131	-0.01%
2022/08/11	9.1	79.32	14.1	79.77	79.00	-5	18,111	-0.03%
2022/08/10	7.1	78.45	16.2	78.54	79.30	-9.1	18,135	-0.05%
2022/08/09	4	76.08	19	76.56	77.50	-15	17,820	-0.08%
2022/08/08	2	71.60	2	72.90	73.90	0	17,699	0.00%
2022/08/05	19	71.95	10	71.65	72.00	9	17,868	0.05%
2022/08/04	19.1	74.15	6	76.82	72.00	13.1	17,561	0.07%
2022/08/03	6	80.00	4	80.40	79.90	2	17,371	0.01%
2022/08/02	3.1	79.97	2	79.75	80.40	1.1	17,544	0.01%
2022/08/01	6	80.98	11	81.08	81.10	-5	17,685	-0.03%
2022/07/29	7	82.13	1.1	81.40	81.30	6	17,828	0.03%
2022/07/28	6.1	81.70	8.1	81.36	81.30	-2	18,013	-0.01%
2022/07/27	4	81.08	5	81.30	82.00	-1	17,969	-0.01%
2022/07/26	6.1	80.97	8	80.83	80.60	-2	17,962	-0.01%
2022/07/25	7	82.50	3	83.07	82.00	4	18,124	0.02%
2022/07/22	2	83.10	3.1	83.62	83.20	-1.1	18,249	-0.01%
2022/07/21	2	82.85	3	82.67	82.70	-1	18,378	-0.01%
2022/07/20	10.1	82.66	19	82.59	82.00	-9	18,350	-0.05%
2022/07/19	6	79.73	5	79.94	79.30	1	18,343	0.01%
2022/07/18	6	78.30	5	78.07	78.60	1	18,432	0.01%
2022/07/15	5	78.50	11	78.20	78.10	-6	18,611	-0.03%
2022/07/14	15.1	75.94	24.1	76.21	78.00	-9	18,439	-0.05%
2022/07/13	3	73.69	13	73.98	72.80	-10	18,099	-0.06%
2022/07/12	11	70.49	4	70.35	69.30	7	17,954	0.04%
2022/07/11	6	71.87	7	72.41	73.00	-1	17,971	-0.01%
2022/07/08	13	71.41	9.1	71.76	72.00	4	17,874	0.02%
2022/07/07	44.1	67.30	32	68.44	69.60	12.1	17,515	0.07%
2022/07/06	1	66.70	1	67.10	67.80	0	17,041	0.00%
2022/07/05	5	66.64	5	67.98	66.70	0	16,886	0.00%
2022/07/04	36	66.25	5	66.80	67.80	31	16,571	0.19%
2022/07/01	11	71.93	5	72.58	68.50	6	16,229	0.04%
2022/06/30	22	78.98	5	77.24	76.10	17	15,884	0.11%
2022/06/29	2	84.80	2	85.50	84.50	0	15,899	0.00%
2022/06/28	6	85.75	6	84.77	84.50	0	15,979	0.00%
2022/06/27	8	83.93	12	85.13	85.50	-4	16,184	-0.02%
2022/06/24	7	83.96	11	84.98	83.00	-4	16,060	-0.02%
2022/06/23	5	80.50	1	81.60	79.50	4	15,859	0.03%
2022/06/22	2	79.55	2	79.45	78.60	0	15,933	0.00%
2022/06/21	2	80.25	27	80.52	80.90	-25	15,950	-0.16%
2022/06/20	11	79.14	5	79.30	78.00	6	16,223	0.04%
2022/06/17	22	79.15	1	80.70	79.70	21	16,427	0.13%
2022/06/16	24	86.72	24	84.28	83.10	0	16,176	0.00%
2022/06/15	7	88.97	4	88.92	87.60	3	16,094	0.02%
2022/06/14	10	90.11	7	90.94	91.00	3	15,995	0.02%
2022/06/13	46	92.61	30	93.28	93.70	16	15,559	0.10%
2022/06/10	27	90.16	39	89.27	92.90	-12	14,723	-0.08%
2022/06/09	10	84.50	39	83.19	84.50	-29	13,433	-0.22%
2022/06/08	3	80.10	1	80.50	79.80	2	13,093	0.02%
2022/06/06	4	80.05	2	80.50	79.70	2	13,305	0.02%
2022/06/02	1	80.90	2	81.65	81.10	-1	13,452	-0.01%
2022/06/01	12	81.69	10	82.69	81.00	2	13,610	0.01%
2022/05/31	12	81.16	15	81.41	81.30	-3	13,574	-0.02%
2022/05/30	13	79.93	21	80.24	80.90	-8	13,569	-0.06%
2022/05/27	11	77.91	11	77.08	77.60	0	13,579	0.00%
2022/05/26	26	77.75	8	77.24	76.10	18	13,660	0.13%
2022/05/25	1	79.40	11	79.82	79.80	-10	13,603	-0.07%
2022/05/24	19	80.47	34	79.89	79.40	-15	13,724	-0.11%
2022/05/23	5	82.34	2	82.65	81.90	3	13,716	0.02%
2022/05/20	13	82.19	5	82.68	81.60	8	13,890	0.06%
2022/05/19	4	82.80	0	0.00	82.60	4	14,125	0.03%
2022/05/18	23	86.26	5	87.94	85.40	18	14,076	0.13%
2022/05/17	7	85.57	3	84.67	87.10	4	14,059	0.03%
2022/05/16	3	86.40	9	87.23	86.10	-6	14,156	-0.04%
2022/05/13	12	85.53	14	85.75	85.50	-2	14,000	-0.01%
2022/05/12	5	82.64	6	82.68	82.20	-1	13,723	-0.01%
2022/05/11	8	81.64	12	82.37	82.20	-4	13,722	-0.03%
2022/05/10	10	81.07	3	81.30	82.00	7	13,907	0.05%
2022/05/09	4	82.30	6	82.80	83.50	-2	13,933	-0.01%
2022/05/06	4	81.88	1	83.90	81.80	3	14,152	0.02%
2022/05/05	12	85.69	14	86.60	85.00	-2	14,313	-0.01%
2022/05/04	4	84.25	4	84.80	84.70	0	14,319	0.00%
2022/05/03	4	83.65	5	83.86	83.60	-1	14,642	-0.01%
2022/04/29	10	84.90	3	85.33	83.00	7	14,949	0.05%
2022/04/28	6	83.13	8	83.91	84.40	-2	15,188	-0.01%
2022/04/27	5	77.98	16	80.14	82.20	-11	15,409	-0.07%
2022/04/26	5	79.22	4	79.70	78.90	1	15,952	0.01%
2022/04/25	11	79.36	2	80.70	78.20	9	17,592	0.05%
2022/04/22	17	84.73	1	83.20	83.20	16	18,309	0.09%
2022/04/21	3	87.73	14	87.50	88.60	-11	18,150	-0.06%
2022/04/20	0	0.00	1	84.20	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	1	82.00	81.90	-1	17,777	-0.01%
2022/04/18	1	80.30	1	79.00	79.00	0	17,769	0.00%
2022/04/15	2	81.15	2	81.10	80.40	0	17,699	0.00%
2022/04/14	2	83.75	2	83.85	84.70	0	17,725	0.00%
2022/04/13	1	81.80	0	0.00	82.70	1	17,740	0.01%
2022/04/12	5	82.10	0	0.00	81.50	5	17,866	0.03%
2022/04/11	4	82.60	3	80.60	80.60	1	18,185	0.01%
2022/04/08	5	84.98	4	85.85	84.30	1	18,338	0.01%
2022/04/07	1	83.70	1	86.50	83.70	0	18,264	0.00%
2022/04/06	10	88.70	11	89.86	86.50	-1	18,269	-0.01%
2022/04/01	3	89.30	24	89.10	88.10	-21	18,349	-0.11%
2022/03/31	4	85.40	2	85.25	85.00	2	18,987	0.01%
2022/03/30	7	87.00	29	87.07	87.50	-22	19,497	-0.11%
2022/03/29	18	84.53	3	85.33	84.90	15	19,574	0.08%
2022/03/28	17	84.47	2	84.40	84.10	15	19,911	0.08%
2022/03/25	14	84.31	8	84.28	84.30	6	20,157	0.03%
2022/03/24	3	84.60	7	84.56	84.60	-4	19,981	-0.02%
2022/03/23	21	83.77	22	83.94	84.00	-1	19,952	-0.01%
2022/03/22	2	83.15	16	83.25	83.20	-14	19,614	-0.07%
2022/03/21	2	80.95	17	80.98	81.10	-15	19,165	-0.08%
2022/03/18	3	76.87	7	79.40	80.20	-4	19,076	-0.02%
2022/03/17	0	0.00	25	76.82	78.00	-25	18,924	-0.13%
2022/03/16	18	73.02	0	0.00	72.70	18	18,806	0.10%
2022/03/15	2	74.30	11	74.75	73.70	-9	19,070	-0.05%
2022/03/14	2	76.90	2	77.35	76.20	0	19,058	0.00%
2022/03/11	18	77.43	2	77.45	77.50	16	19,096	0.08%
2022/03/10	3	77.70	5	77.24	77.40	-2	19,112	-0.01%
2022/03/09	6	74.50	3	74.20	74.50	3	19,083	0.02%
2022/03/08	4	75.25	10	74.30	73.00	-6	19,352	-0.03%
2022/03/07	16	75.84	3	76.60	75.90	13	19,490	0.07%
2022/03/04	9	80.57	12	81.43	79.90	-3	19,604	-0.02%
2022/03/03	7	81.69	0	0.00	81.20	7	19,587	0.04%
2022/03/02	11	81.63	3	81.67	82.00	8	19,606	0.04%
2022/03/01	2	83.00	14	83.52	83.00	-12	19,523	-0.06%
2022/02/25	7	81.39	4	82.48	80.70	3	19,416	0.02%
2022/02/24	7	81.97	2	82.20	80.90	5	19,268	0.03%
2022/02/23	2	82.60	18	80.35	82.60	-16	19,255	-0.08%
2022/02/22	18	79.26	12	81.26	79.10	6	19,533	0.03%
2022/02/21	13	82.45	6	82.95	81.50	7	19,734	0.04%
2022/02/18	18	81.47	11	82.27	82.30	7	19,605	0.04%
2022/02/17	19	82.85	13	83.15	81.70	6	19,788	0.03%
2022/02/16	5	82.00	9.1	82.45	82.20	-4.1	20,081	-0.02%
2022/02/15	5	80.54	5	79.98	79.70	0	20,243	0.00%
2022/02/14	8	80.13	3	79.83	80.90	5	20,233	0.02%
2022/02/11	2	80.25	4	81.10	80.50	-2	20,318	-0.01%
2022/02/10	8	81.01	6	81.48	80.30	2	20,465	0.01%
2022/02/09	2	82.10	2	82.20	82.00	0	20,238	0.00%
2022/02/08	11	81.74	8	81.48	82.30	3	20,134	0.01%
2022/02/07	8	78.21	22	78.52	79.20	-14	20,136	-0.07%
2022/01/26	12	75.27	3	75.30	75.30	9	19,988	0.05%
2022/01/25	14	76.44	11	76.47	74.60	3	20,253	0.01%
2022/01/24	15	78.33	9	78.73	78.40	6	19,943	0.03%
2022/01/21	13	80.61	6.1	80.43	79.80	6.9	19,748	0.03%
2022/01/20	12	85.51	3	85.03	84.20	9	19,449	0.05%
2022/01/19	5.1	84.64	10	85.27	88.50	-4.9	19,270	-0.03%
2022/01/18	49	84.88	51	85.09	86.50	-2	18,766	-0.01%
2022/01/17	3	78.97	30	80.01	81.90	-27	17,478	-0.15%
2022/01/14	6	72.10	30	73.43	74.60	-24	17,043	-0.14%
2022/01/13	6	73.75	3	74.00	73.40	3	17,029	0.02%
2022/01/12	2	73.00	3	73.10	73.10	-1	17,087	-0.01%
2022/01/11	8	73.23	0	0.00	73.00	8	17,225	0.05%
2022/01/10	0	0.00	5	73.00	74.40	-5	17,230	-0.03%
2022/01/07	35	73.04	0	0.00	73.80	35	17,320	0.20%
2022/01/06	2	76.20	4	75.77	75.70	-2	17,216	-0.01%
2022/01/05	11	77.45	3	78.33	76.90	8	17,223	0.05%
2022/01/04	10	79.56	10	79.56	79.80	0	17,119	0.00%
2022/01/03	3	77.90	24	78.26	78.40	-21	17,047	-0.12%
2021/12/30	6	76.03	1	76.80	76.00	5	17,006	0.03%
2021/12/29	1	76.50	3	76.47	77.00	-2	17,188	-0.01%
2021/12/28	6	75.92	1	77.70	75.30	5	17,376	0.03%
2021/12/27	37	80.90	27	80.24	76.80	10	17,290	0.06%
2021/12/24	15	78.68	29	79.47	79.50	-14	16,521	-0.08%
2021/12/23	6	77.45	7	77.61	76.10	-1	16,079	-0.01%
2021/12/22	4	76.98	37	76.41	76.80	-33	16,097	-0.20%
2021/12/21	2	74.35	19	74.56	74.80	-17	16,350	-0.10%
2021/12/20	2	72.00	2	72.15	72.10	0	16,748	0.00%
2021/12/17	0	0.00	3	71.60	71.80	-3	17,353	-0.02%
2021/12/16	3	72.07	15	72.48	72.90	-12	18,473	-0.06%
2021/12/15	4	70.85	3	70.30	71.20	1	18,797	0.01%
2021/12/14	2	70.50	1	70.80	69.70	1	19,915	0.01%
2021/12/13	11	71.35	3	71.67	70.80	8	19,967	0.04%
2021/12/10	12	72.05	12	72.25	71.80	0	20,003	0.00%
2021/12/09	31	73.05	17	74.48	71.80	14	20,153	0.07%
2021/12/08	6	71.72	7	72.29	71.70	-1	20,243	0.00%
2021/12/07	10	71.82	4	72.75	71.40	6	20,510	0.03%
2021/12/06	7	72.01	5	72.86	71.50	2	20,847	0.01%
2021/12/03	11	73.09	2	74.15	73.10	9	21,083	0.04%
2021/12/02	20	74.14	5	74.92	73.40	15	21,248	0.07%
2021/12/01	20	74.46	31	73.40	74.80	-11	21,001	-0.05%
2021/11/30	17	72.22	21	73.18	71.90	-4	20,871	-0.02%
2021/11/29	14	69.74	11	69.67	70.20	3	20,898	0.01%
2021/11/26	11	68.85	6	68.75	68.60	5	21,168	0.02%
2021/11/25	6	71.28	5	70.66	70.60	1	21,544	0.00%
2021/11/24	5	70.16	20	71.08	71.70	-15	21,825	-0.07%
2021/11/23	12	70.32	3	70.77	69.50	9	22,059	0.04%
2021/11/22	18	71.52	3	72.53	71.20	15	22,250	0.07%
2021/11/19	17	72.67	1	75.20	72.00	16	22,468	0.07%
2021/11/18	29	75.96	12	77.20	74.30	17	22,692	0.07%
2021/11/17	3	75.87	11	75.65	76.60	-8	22,937	-0.04%
2021/11/16	25	76.14	24	76.45	76.10	1	23,234	0.00%
2021/11/15	21	76.51	28	75.96	77.10	-7	23,129	-0.03%
2021/11/12	11	73.05	35	72.97	72.90	-24	22,814	-0.11%
2021/11/11	3	70.33	10	70.14	70.30	-7	22,494	-0.03%
2021/11/10	18	69.71	4	69.60	69.30	14	22,421	0.06%
2021/11/09	18	71.46	32	71.64	71.40	-14	22,333	-0.06%
2021/11/08	1	68.90	0	0.00	68.90	1	22,056	0.00%
2021/11/05	16	70.24	13	70.78	69.80	3	22,045	0.01%
2021/11/04	28	71.06	30	70.97	70.50	-2	21,995	-0.01%
2021/11/03	17	68.86	8	69.08	69.20	9	21,721	0.04%
2021/11/02	36	67.92	41	68.70	68.70	-5	21,595	-0.02%
2021/11/01	14	66.86	16	66.74	66.80	-2	21,179	-0.01%
2021/10/29	4	66.45	10	66.87	66.40	-6	21,456	-0.03%
2021/10/28	11	66.60	38	66.67	66.10	-27	21,356	-0.13%
2021/10/27	52	66.23	11	67.28	66.50	41	21,276	0.19%
2021/10/26	13	67.19	1	66.70	66.10	12	21,051	0.06%
2021/10/25	11	67.10	12	66.61	67.60	-1	20,900	0.00%
2021/10/22	8	68.89	35	68.40	69.50	-27	20,581	-0.13%
2021/10/21	40	66.01	40	65.43	65.40	0	20,217	0.00%
2021/10/20	11	65.49	6	66.45	65.60	5	20,230	0.02%
2021/10/19	5	66.02	4	66.30	65.20	1	20,243	0.00%
2021/10/18	2	64.60	0	0.00	64.00	2	20,262	0.01%
2021/10/15	2	65.90	9	66.28	65.40	-7	20,318	-0.03%
2021/10/14	13	64.78	1	63.60	63.60	12	20,393	0.06%
2021/10/13	4	66.00	3	64.77	63.50	1	20,486	0.00%
2021/10/12	2	66.75	1	66.50	66.50	1	20,602	0.00%
2021/10/08	14	67.09	17	67.75	67.20	-3	20,877	-0.01%
2021/10/07	3	65.17	15	65.52	66.20	-12	20,748	-0.06%
2021/10/06	10	63.26	4	63.55	61.90	6	20,929	0.03%
2021/10/05	7	64.47	20	63.28	65.30	-13	21,158	-0.06%
2021/10/04	16	62.04	5	61.70	61.10	11	21,377	0.05%
2021/10/01	10	62.32	5	62.84	62.00	5	21,852	0.02%
2021/09/30	4	64.83	4	65.48	65.00	0	22,125	0.00%
2021/09/29	11	65.33	7	65.03	64.40	4	22,091	0.02%
2021/09/28	11	66.78	5	67.14	68.30	6	21,963	0.03%
2021/09/27	31	67.91	17.2	68.03	67.80	13.9	21,377	0.06%
2021/09/24	17	75.26	11	74.40	73.20	6	20,841	0.03%
2021/09/23	39	76.54	34	75.91	75.20	5	20,504	0.02%
2021/09/22	11.1	72.23	8	72.78	74.00	3.1	19,655	0.02%
2021/09/17	8	72.98	28	72.81	74.00	-20	19,780	-0.10%
2021/09/15	1	66.20	2	68.10	67.90	-1	20,570	0.00%
2021/09/14	5	67.08	5	66.86	67.10	0	21,067	0.00%
2021/09/13	14	68.19	2	68.65	66.80	12	21,772	0.06%
2021/09/10	4	70.30	6	70.72	71.40	-2	22,090	-0.01%
2021/09/09	4.1	67.17	11	68.33	69.00	-6.9	22,192	-0.03%
2021/09/08	7	64.90	5	63.80	63.40	2	21,866	0.01%
2021/09/07	7	69.77	6.1	67.97	67.50	0.9	21,743	0.00%
2021/09/06	4	71.18	2	72.20	71.00	2	21,739	0.01%
2021/09/03	1	72.30	4	71.93	72.80	-3	22,282	-0.01%
2021/09/02	20	73.43	15	74.17	71.80	5	22,925	0.02%
2021/09/01	6	72.78	7	73.57	73.90	-1	22,892	0.00%
2021/08/31	4	71.73	16	72.24	73.50	-12	22,774	-0.05%
2021/08/30	3	69.73	6	69.88	70.20	-3	22,515	-0.01%
2021/08/27	9	68.71	17.1	68.64	67.00	-8.1	22,888	-0.04%
2021/08/26	27	71.58	6	72.15	71.00	21	22,684	0.09%
2021/08/25	27.1	73.13	26	72.92	73.60	1.1	22,699	0.00%
2021/08/24	21	71.21	35	72.45	71.90	-14	22,793	-0.06%
2021/08/23	29.1	68.33	12	68.09	68.40	17.1	22,466	0.08%
2021/08/20	1	67.40	14	67.34	68.30	-13	21,927	-0.06%
2021/08/19	6	62.60	3	63.20	62.10	3	21,540	0.01%
2021/08/18	4	61.80	10	61.57	64.20	-6	21,563	-0.03%
2021/08/17	2	60.35	1	58.40	58.40	1	21,806	0.00%
2021/08/13	5	64.90	0	0.00	63.00	5	22,091	0.02%
2021/08/12	9	66.39	5	66.90	66.70	4	22,137	0.02%
2021/08/11	4	66.73	3	66.90	66.70	1	22,430	0.00%
2021/08/10	3	68.00	2	69.10	67.60	1	22,891	0.00%
2021/08/09	4	71.43	15	70.51	69.80	-11	23,158	-0.05%
2021/08/06	2	72.35	2	72.70	72.00	0	23,356	0.00%
2021/08/05	8	72.55	6	72.20	71.60	2	23,597	0.01%
2021/08/04	12	74.08	11	75.48	72.90	1	23,730	0.00%
2021/08/02	0	0.00	1	72.90	72.60	-1	23,615	0.00%
2021/07/30	5	72.68	3	72.17	71.50	2	23,555	0.01%
2021/07/29	6	72.37	15	72.77	72.50	-9	23,566	-0.04%
2021/07/28	2	72.50	12	72.55	72.20	-10	23,539	-0.04%
2021/07/27	3	74.83	3	74.23	73.00	0	23,608	0.00%
2021/07/26	1	75.80	13.1	75.14	75.80	-12.1	23,587	-0.05%
2021/07/23	2	75.20	1	76.00	73.70	1	23,536	0.00%
2021/07/22	10	75.57	8	76.33	75.60	2	23,612	0.01%
2021/07/21	4	74.93	14	74.63	74.00	-10	23,653	-0.04%
2021/07/20	5	74.44	7	74.14	74.90	-2	23,966	-0.01%
2021/07/19	12	76.71	3	77.73	75.50	9	24,015	0.04%
2021/07/16	8	76.84	8	77.34	77.40	0	23,986	0.00%
2021/07/15	41	77.35	6	78.32	77.90	35	23,945	0.15%
2021/07/14	24	79.84	16	79.63	80.10	8	23,673	0.03%
2021/07/13	29	80.70	24	80.20	79.50	5	23,558	0.02%
2021/07/12	23	81.15	23	80.31	80.00	0	23,234	0.00%
2021/07/09	30	78.25	21	77.92	77.10	9	22,821	0.04%
2021/07/08	18	76.16	23	75.58	77.90	-5	22,565	-0.02%
2021/07/07	25	73.06	19	73.58	71.50	6	22,038	0.03%
2021/07/06	3	70.20	4	70.18	70.50	-1	21,536	0.00%
2021/07/05	16	70.17	23	69.75	69.00	-7	21,469	-0.03%
2021/07/02	4	67.45	4	66.70	67.30	0	21,371	0.00%
2021/07/01	5	66.52	6	66.98	66.90	-1	21,323	0.00%
2021/06/30	4	68.28	5	69.14	66.90	-1	21,245	0.00%
2021/06/29	7	66.53	3	68.30	68.60	4	21,157	0.02%
2021/06/28	20	68.81	16	68.79	68.50	4	20,979	0.02%
2021/06/25	14	68.99	29	69.46	67.50	-15	20,524	-0.07%
2021/06/24	20	65.77	16	66.08	66.60	4	19,750	0.02%
2021/06/23	6	63.87	19	65.77	67.30	-13	18,688	-0.07%
2021/06/22	37	64.08	26	62.24	61.20	11	18,167	0.06%
2021/06/21	9	61.36	26.1	61.25	62.20	-17.1	17,304	-0.10%
2021/06/18	10	59.79	10	59.99	58.20	0	16,717	0.00%
2021/06/17	6	59.10	3.1	59.06	59.30	2.9	16,341	0.02%
2021/06/16	1	58.70	1	59.70	58.90	0	16,350	0.00%
2021/06/15	12	59.47	31	59.81	59.60	-19	16,266	-0.12%
2021/06/11	49	58.92	16	59.09	58.70	33	16,170	0.20%
2021/06/10	5	59.66	25	59.60	61.50	-20	15,582	-0.13%
2021/06/09	2	57.80	2	58.85	57.00	0	14,780	0.00%
2021/06/08	1	57.20	9	57.74	58.00	-8	14,714	-0.05%
2021/06/07	6	56.78	20	56.41	57.10	-14	14,632	-0.10%
2021/06/04	34	56.87	28	58.47	55.60	6	14,561	0.04%
2021/06/03	9	57.10	10	57.57	57.60	-1	14,382	-0.01%
2021/06/02	12	56.71	11	57.60	57.40	1	15,129	0.01%
2021/06/01	31	56.30	32	56.79	57.10	-1	15,199	-0.01%
2021/05/31	1	54.90	2.9	54.71	55.20	-1.9	15,227	-0.01%
2021/05/28	5	52.54	4	53.05	53.10	1	15,469	0.01%
2021/05/27	1	51.50	0	0.00	52.50	1	15,987	0.01%
2021/05/26	6	53.62	4	53.35	53.10	2	16,018	0.01%
2021/05/25	43	53.93	39	53.90	53.70	4	16,292	0.02%
2021/05/24	6	52.30	6	51.45	52.40	0	16,165	0.00%
2021/05/21	4	51.10	8	51.10	51.00	-4	16,101	-0.02%
2021/05/20	4	50.30	15	50.57	49.15	-11	16,063	-0.07%
2021/05/19	12	50.21	10	50.99	50.80	2	16,355	0.01%
2021/05/18	8	49.69	5	49.72	50.50	3	16,269	0.02%
2021/05/17	16	46.90	23	46.58	48.25	-7	16,002	-0.04%
2021/05/14	5	45.18	7	45.60	45.90	-2	15,709	-0.01%
2021/05/13	6	43.35	13	40.78	43.85	-7	15,454	-0.05%
2021/05/12	2	41.88	0	0.00	41.85	2	15,261	0.01%
2021/05/11	3	46.40	0	0.00	46.50	3	15,083	0.02%
2021/05/10	0	0.00	3	50.80	51.00	-3	14,954	-0.02%
2021/05/07	1	49.80	0	0.00	50.00	1	15,094	0.01%
2021/05/06	0	0.00	2	49.15	48.60	-2	15,325	-0.01%
2021/05/05	1	48.60	2	50.05	49.45	-1	15,640	-0.01%
2021/05/04	3	50.25	2	49.13	48.60	1	15,717	0.01%
2021/05/03	5	52.80	50	52.70	52.40	-45	15,715	-0.29%
2021/04/28	9	55.34	25	54.47	54.40	-16	15,954	-0.10%
2021/04/27	9	55.26	13	57.02	55.20	-4	16,104	-0.02%
2021/04/26	7	57.59	42	58.38	57.60	-35	16,107	-0.22%
2021/04/23	3	55.20	2	56.30	56.80	1	16,313	0.01%
2021/04/22	1	55.70	7	55.76	54.50	-6	17,306	-0.03%
2021/04/21	20	55.98	7	56.27	55.80	13	18,548	0.07%
2021/04/20	1	55.60	6	55.53	55.60	-5	18,986	-0.03%
2021/04/19	41	54.92	0	0.00	55.00	41	19,073	0.21%
2021/04/16	6	54.03	5	54.62	54.50	1	19,226	0.01%
2021/04/15	0	0.00	1	52.60	53.30	-1	19,540	-0.01%
2021/04/14	10	52.22	3	51.17	52.10	7	20,165	0.03%
2021/04/13	5	53.92	5	54.70	53.30	0	20,424	0.00%
2021/04/12	6	55.80	8	55.09	55.10	-2	20,580	-0.01%
2021/04/09	0	0.00	2	55.20	55.60	-2	20,790	-0.01%
2021/04/08	8	56.33	17	56.31	56.30	-9	20,714	-0.04%
2021/04/07	0	0.00	9	55.39	55.20	-9	20,671	-0.04%
2021/04/06	9	55.02	1	55.30	55.00	8	20,774	0.04%
2021/04/01	10	55.64	17	56.69	55.10	-7	20,871	-0.03%
2021/03/31	6	55.85	35	56.07	56.20	-29	20,914	-0.14%
2021/03/30	58	54.61	2	55.20	55.20	56	20,906	0.27%
2021/03/29	12	55.03	0	0.00	54.70	12	21,165	0.06%
2021/03/26	69	55.13	12	54.97	55.00	57	21,781	0.26%
2021/03/25	5	55.20	0	0.00	54.90	5	22,481	0.02%
2021/03/24	14	55.05	10	55.45	55.80	4	23,017	0.02%
2021/03/23	34	55.45	27	55.98	55.20	7	24,177	0.03%
2021/03/22	1	54.50	0	0.00	54.50	1	25,564	0.00%
2021/03/19	1	54.80	1	54.90	54.90	0	26,379	0.00%
2021/03/18	2	55.10	1	55.60	55.40	1	26,682	0.00%
2021/03/17	16	55.33	0	0.00	55.20	16	26,843	0.06%
2021/03/16	17	56.12	3	56.33	56.00	14	26,959	0.05%
2021/03/15	0	0.00	4	57.20	56.60	-4	27,473	-0.01%
2021/03/12	40	57.27	13	57.32	56.80	27	28,315	0.10%
2021/03/11	12	56.56	3	56.80	57.20	9	28,314	0.03%
2021/03/10	15	56.39	8	56.36	55.80	7	28,369	0.02%
2021/03/09	29	56.96	8	56.71	56.10	21	28,478	0.07%
2021/03/08	36	58.34	69	58.66	58.50	-33	28,130	-0.12%
2021/03/05	18	56.74	42.4	56.61	57.40	-24.4	27,418	-0.09%
2021/03/04	3	56.13	14	56.46	55.20	-11	27,432	-0.04%
2021/03/03	34	56.86	9	55.92	56.00	25	27,244	0.09%
2021/03/02	5	56.72	43	56.92	56.90	-38	27,361	-0.14%
2021/02/26	5	54.42	0	0.00	54.20	5	27,598	0.02%
2021/02/25	32	57.03	23	57.19	55.90	9	28,817	0.03%
2021/02/24	13	56.03	16	55.93	56.20	-3	28,672	-0.01%
2021/02/23	8	54.73	3	54.83	54.60	5	28,567	0.02%
2021/02/22	7	55.30	2	55.50	55.30	5	29,133	0.02%
2021/02/19	10	55.43	15	56.51	55.20	-5	29,472	-0.02%
2021/02/18	12	55.59	2	55.75	54.70	10	29,370	0.03%
2021/02/17	1	55.50	12	55.08	55.10	-11	29,266	-0.04%
2021/02/05	1	52.80	2	52.90	52.40	-1	29,022	0.00%
2021/02/04	2	51.75	2	51.85	52.60	0	29,098	0.00%
2021/02/03	5	51.98	3	52.60	51.80	2	29,153	0.01%
2021/02/02	0	0.00	6	52.08	52.30	-6	29,241	-0.02%
2021/02/01	14	51.26	10	52.10	51.70	4	29,392	0.01%
2021/01/29	6	53.92	16	53.53	52.10	-10	29,399	-0.03%
2021/01/28	11	54.23	5	54.68	54.00	6	29,365	0.02%
2021/01/27	5	54.42	18	54.22	54.30	-13	29,304	-0.04%
2021/01/26	0	0.00	3	52.30	52.60	-3	29,082	-0.01%
2021/01/25	1	51.90	1	51.70	52.10	0	29,081	0.00%
2021/01/22	3	52.20	11	52.57	53.30	-8	29,043	-0.03%
2021/01/21	16	52.54	12	52.18	51.90	4	29,111	0.01%
2021/01/20	33	53.12	0	0.00	51.80	33	29,221	0.11%
2021/01/19	7	55.39	0	0.00	54.90	7	29,169	0.02%
2021/01/18	29	56.91	4.1	58.27	56.00	24.9	29,279	0.09%
2021/01/15	71	60.24	84	59.47	57.20	-13	28,862	-0.04%
2021/01/14	57	57.76	119	58.76	58.60	-62	28,001	-0.22%	大賣/
2021/01/13	5	54.80	37	54.61	55.80	-32	27,286	-0.12%
2021/01/12	15	51.87	2	51.90	51.90	13	27,793	0.05%
2021/01/11	11	51.17	0	0.00	51.30	11	29,346	0.04%
2021/01/08	8.1	54.07	14	53.51	52.80	-6	29,446	-0.02%
2021/01/07	7	55.04	32	55.13	54.80	-25	29,322	-0.09%
2021/01/06	10	54.08	26	53.85	54.40	-16	28,939	-0.06%
2021/01/05	8	52.13	15	52.78	52.90	-7	28,551	-0.02%
2021/01/04	3	51.50	12	51.81	51.90	-9	28,438	-0.03%
2020/12/31	2	50.45	2	50.85	50.50	0	28,400	0.00%
2020/12/30	13	51.12	3	51.07	50.90	10	28,752	0.03%
2020/12/29	3	50.63	6	50.43	50.30	-3	28,854	-0.01%
2020/12/28	11	50.71	0	0.00	50.60	11	28,837	0.04%
2020/12/25	8	51.26	5	51.26	50.90	3	28,916	0.01%
2020/12/24	19	52.18	2	51.95	51.80	17	29,015	0.06%
2020/12/23	58	52.35	35	51.89	51.70	23	29,190	0.08%
2020/12/22	38	52.93	52	52.92	51.50	-14	29,768	-0.05%
2020/12/21	33	56.96	43	57.57	56.70	-10	29,556	-0.03%
2020/12/18	26	55.72	45.1	56.27	56.20	-19.1	29,020	-0.07%
2020/12/17	73	56.04	39	56.13	55.30	34	28,672	0.12%
2020/12/16	44	55.73	225	54.37	56.30	-181	27,633	-0.66%	大賣/鉅額交易
2020/12/15	120	52.01	74	53.38	51.70	46	26,277	0.18%	大買/
2020/12/14	12	52.31	4	52.20	52.30	8	25,856	0.03%
2020/12/11	10	50.61	7	51.14	51.30	3	25,771	0.01%
2020/12/10	18	51.68	27	51.43	50.30	-9	25,930	-0.03%
2020/12/09	30	52.27	51	53.47	52.00	-21	25,920	-0.08%
2020/12/08	39	52.03	30	52.41	52.20	9	25,644	0.04%
2020/12/07	1	49.60	25	50.10	50.10	-24	25,214	-0.10%
2020/12/04	12	50.09	1	49.70	49.50	11	25,529	0.04%
2020/12/03	15	50.10	15	49.99	50.80	0	25,769	0.00%
2020/12/02	20	50.18	2	49.78	49.75	18	26,120	0.07%
2020/12/01	13	50.65	6	50.43	50.50	7	26,385	0.03%
2020/11/30	67	52.48	58	51.66	51.60	9	26,717	0.03%
2020/11/27	5	51.16	6	51.32	51.80	-1	27,004	0.00%
2020/11/26	13	51.11	27	51.22	50.50	-14	27,466	-0.05%
2020/11/25	46	51.39	36	51.78	50.20	10	27,248	0.04%
2020/11/24	22	51.01	75	51.23	51.30	-53	27,467	-0.19%
2020/11/23	4	48.53	12	48.93	48.50	-8	27,037	-0.03%
2020/11/20	21	48.07	4	47.88	47.95	17	27,737	0.06%
2020/11/19	33	48.09	28	48.22	47.60	5	28,676	0.02%
2020/11/18	25	46.40	39	46.43	47.45	-14	30,627	-0.05%
2020/11/17	19	45.54	24	45.58	45.45	-5	31,153	-0.02%
2020/11/16	2	44.30	3	44.55	44.35	-1	32,848	0.00%
2020/11/13	1	44.00	4	44.05	44.10	-3	34,025	-0.01%
2020/11/12	20	44.21	9	44.18	44.45	11	35,252	0.03%
2020/11/11	2	43.80	3	43.83	43.65	-1	36,177	0.00%
2020/11/10	11	44.36	3	44.88	44.00	8	38,066	0.02%
2020/11/09	3	44.68	20	44.59	44.90	-17	41,214	-0.04%
2020/11/06	1	44.60	2	44.95	44.30	-1	42,827	0.00%
2020/11/05	10	44.63	5	44.99	44.40	5	43,410	0.01%
2020/11/04	11	45.36	6	45.03	45.15	5	44,703	0.01%
2020/11/03	3	44.35	5	44.13	44.85	-2	45,064	0.00%
2020/11/02	3	43.22	1	43.35	43.20	2	45,504	0.00%
2020/10/30	39	44.35	30	44.35	43.95	9	46,417	0.02%
2020/10/29	3	44.03	63	43.63	44.95	-60	46,758	-0.13%
2020/10/28	9	44.85	4	44.81	44.55	5	46,990	0.01%
2020/10/27	6	45.93	1	46.30	45.80	5	47,118	0.01%
2020/10/26	46	46.72	22	46.86	46.10	24	47,493	0.05%
2020/10/23	11	47.72	31	47.81	47.60	-20	48,034	-0.04%
2020/10/22	46	48.41	34	48.41	48.05	12	48,619	0.02%
2020/10/21	38	49.78	29	50.24	48.95	9	49,101	0.02%
2020/10/20	32	50.44	36	50.78	51.20	-4	49,549	-0.01%
2020/10/19	72	50.25	74	50.14	50.90	-2	49,388	0.00%
2020/10/16	21	46.86	12	46.83	46.35	9	48,913	0.02%
2020/10/15	16	46.20	3	46.42	45.95	13	49,896	0.03%
2020/10/14	12	46.54	27	46.86	47.35	-15	51,513	-0.03%
2020/10/13	1	45.70	3	45.40	45.40	-2	53,410	0.00%
2020/10/12	4	45.91	3	46.38	45.40	1	54,813	0.00%
2020/10/08	7	46.26	8	46.36	46.20	-1	56,601	0.00%
2020/10/07	25	46.35	3	46.50	45.85	22	57,105	0.04%
2020/10/06	0	0.00	15	46.36	46.55	-15	58,423	-0.03%
2020/10/05	3	44.45	5	45.05	45.35	-2	58,930	0.00%
2020/09/30	15	44.29	8	44.47	44.60	7	59,080	0.01%
2020/09/29	5	45.11	8	45.16	45.35	-3	59,132	-0.01%
2020/09/28	15	44.59	12	44.78	44.50	3	59,409	0.01%
2020/09/25	31	44.38	20	43.64	43.95	11	60,014	0.02%
2020/09/24	1	47.40	15	46.25	47.00	-14	60,188	-0.02%
2020/09/23	1	46.40	5	46.35	46.30	-4	59,961	-0.01%
2020/09/22	3	47.62	0	0.00	47.30	3	60,325	0.00%
2020/09/21	6	48.47	7	49.30	48.20	-1	61,168	0.00%
2020/09/18	43	48.61	0	0.00	49.40	43	61,286	0.07%
2020/09/17	18	48.56	22	48.58	48.50	-4	61,454	-0.01%
2020/09/16	5	49.50	15	50.00	49.25	-10	61,484	-0.02%
2020/09/15	4	49.44	1	49.25	49.15	3	61,668	0.00%
2020/09/14	4	50.00	6	49.63	49.60	-2	61,621	0.00%
2020/09/11	18	49.32	27	49.66	48.85	-9	62,002	-0.01%
2020/09/10	25	50.73	14	49.92	49.70	11	63,001	0.02%
2020/09/09	54	50.78	49	50.94	50.70	5	63,631	0.01%
2020/09/08	32	51.63	9	51.92	50.60	23	63,687	0.04%
2020/09/07	25	52.96	69	52.19	51.80	-44	63,840	-0.07%
2020/09/04	35	54.05	23	53.59	54.80	12	63,910	0.02%
2020/09/03	10	55.03	85	54.75	53.90	-75	64,048	-0.12%
2020/09/02	44	53.69	76	53.82	53.80	-32	64,353	-0.05%
2020/09/01	91	53.00	113	52.46	53.10	-22	64,129	-0.03%	大賣/
2020/08/31	58	52.24	54	51.99	51.40	4	63,696	0.01%
2020/08/28	76	52.61	14	51.96	51.80	62	63,696	0.10%
2020/08/27	170	55.14	74	54.64	55.10	96	63,450	0.15%	大買/
2020/08/26	70	54.31	86	55.07	53.90	-16	63,286	-0.03%
2020/08/25	96	54.58	59	55.42	54.00	37	62,944	0.06%
2020/08/24	113	57.27	81	57.83	55.20	32	62,792	0.05%	大買/
2020/08/21	44	56.19	43	56.74	57.40	1	61,011	0.00%
2020/08/20	118	54.79	90	54.91	52.20	28	62,227	0.04%	大買/
2020/08/19	71	56.85	135	56.74	56.60	-64	61,656	-0.10%	大賣/
2020/08/18	48	54.72	106	54.99	56.20	-58	61,108	-0.09%	大賣/
2020/08/17	46	53.54	80	53.71	53.10	-34	60,793	-0.06%
2020/08/14	242	51.89	120	52.18	53.10	122	60,487	0.20%	大買/大賣/鉅額交易
2020/08/13	140	50.34	169.5	51.05	52.20	-29.5	58,936	-0.05%	大買/大賣/
2020/08/12	75	47.33	175	46.54	48.20	-100	56,215	-0.18%	大賣/
2020/08/11	95.5	43.84	80	44.07	43.85	15.5	55,202	0.03%
2020/08/10	60	43.97	75	44.25	43.60	-15	55,347	-0.03%
2020/08/07	12	42.22	30	42.01	42.10	-18	54,708	-0.03%
2020/08/06	81	41.71	30	42.35	41.40	51	55,555	0.09%
2020/08/05	29	42.00	89	41.86	42.70	-60	55,729	-0.11%
2020/08/04	39	40.53	6	41.32	40.35	33	55,561	0.06%
2020/08/03	114	40.83	114	40.10	41.20	0	55,548	0.00%	大買/大賣/
2020/07/31	14	40.26	16	40.15	40.30	-2	55,641	0.00%
2020/07/30	32	40.72	20	41.12	40.80	12	56,159	0.02%
2020/07/29	65	41.55	31	41.95	40.55	34	56,588	0.06%
2020/07/28	30	42.18	34	42.54	42.50	-4	56,594	-0.01%
2020/07/27	82	42.50	60	43.57	42.15	22	56,788	0.04%
2020/07/24	80	42.42	26	42.39	41.55	54	56,984	0.09%
2020/07/23	37	43.38	64	43.51	43.75	-27	57,673	-0.05%
2020/07/22	37	42.65	76	42.58	42.30	-39	58,198	-0.07%
2020/07/21	77	41.91	33	42.45	41.80	44	57,408	0.08%
2020/07/20	52	40.17	141	40.01	41.90	-89	57,098	-0.16%	大賣/
2020/07/17	126	38.78	82	39.35	38.10	44	56,222	0.08%	大買/
2020/07/16	29	37.60	87	38.09	38.80	-58	54,977	-0.11%
2020/07/15	64	36.75	301	37.70	36.55	-237	54,307	-0.44%	大賣/鉅額交易
2020/07/14	18	35.94	18	36.16	35.65	0	54,106	0.00%
2020/07/13	262	35.81	188	35.76	36.50	74	54,451	0.14%	大買/大賣/
2020/07/10	57	32.94	54	33.86	33.90	3	54,216	0.01%
2020/07/09	40	34.06	68	34.13	33.65	-28	54,678	-0.05%
2020/07/08	55	34.00	62	33.76	34.20	-7	55,282	-0.01%
2020/07/07	73	34.25	37	34.78	33.70	36	55,943	0.06%
2020/07/06	82	35.42	173	35.40	35.15	-91	56,323	-0.16%	大賣/
2020/07/03	142	34.58	100	34.56	34.50	42	56,313	0.07%	大買/
2020/07/02	28	33.38	12	33.56	33.20	16	55,775	0.03%
2020/07/01	62	33.77	32	33.83	33.40	30	56,138	0.05%
2020/06/30	158	33.55	168	33.77	33.60	-10	57,055	-0.02%	大買/大賣/
2020/06/29	17	31.93	52	32.07	32.10	-35	57,793	-0.06%
2020/06/24	45	31.90	22	31.79	32.00	23	59,076	0.04%
2020/06/23	41	31.73	33	31.48	31.65	8	60,318	0.01%
2020/06/22	57	32.40	30	32.59	32.05	27	60,822	0.04%
2020/06/19	23	33.27	33	33.42	33.30	-10	61,315	-0.02%
2020/06/18	106	33.32	36	33.08	33.15	70	61,646	0.11%	大買/
2020/06/17	79	34.01	76	33.63	33.20	3	61,513	0.00%
2020/06/16	75	33.56	89	33.42	34.25	-14	61,513	-0.02%
2020/06/15	4	31.39	17	31.79	31.15	-13	61,691	-0.02%
2020/06/12	56	32.68	11	32.85	32.45	45	63,144	0.07%
2020/06/11	146	33.81	152	33.26	33.75	-6	64,561	-0.01%	大買/大賣/
2020/06/10	14	33.46	8	33.31	33.10	6	65,914	0.01%
2020/06/09	81	34.18	45	34.43	33.90	36	67,752	0.05%
2020/06/08	9	34.64	111	34.90	33.95	-102	68,454	-0.15%	大賣/鉅額交易
2020/06/05	11	35.01	25	35.13	35.00	-14	70,044	-0.02%
2020/06/04	122	35.59	108	35.26	35.00	14	71,378	0.02%	大買/大賣/
2020/06/03	51	35.14	55	35.11	35.25	-4	72,543	-0.01%
2020/06/02	81	36.96	51	37.11	36.10	30	73,155	0.04%
2020/06/01	70	37.43	60	37.62	37.80	10	73,512	0.01%
2020/05/29	166	36.97	158	37.32	37.25	8	74,101	0.01%	大買/大賣/
2020/05/28	65	37.25	34	37.40	37.00	31	74,253	0.04%
2020/05/27	133	38.13	133	38.09	36.90	0	73,667	0.00%	大買/大賣/
2020/05/26	61	35.25	93	35.32	36.45	-32	71,644	-0.04%
2020/05/25	37	33.01	14	32.51	33.15	23	70,485	0.03%
2020/05/22	126	33.83	169	33.81	33.35	-43	69,924	-0.06%	大買/大賣/
2020/05/21	17	33.30	51	33.62	33.65	-34	69,183	-0.05%
2020/05/20	39	33.07	5	33.65	32.70	34	68,662	0.05%
2020/05/19	42	32.90	41	33.16	33.50	1	68,360	0.00%
2020/05/18	95	33.03	70	32.74	32.30	25	67,883	0.04%
2020/05/15	95	33.38	347	33.54	34.10	-252	67,270	-0.37%	大賣/鉅額交易
2020/05/14	80	33.70	52	33.77	32.55	28	66,571	0.04%
2020/05/13	238	34.31	33	34.75	33.60	205	66,131	0.31%	大買/鉅額交易
2020/05/12	46	33.77	89	33.98	34.50	-43	65,016	-0.07%
2020/05/11	212	34.18	35	34.04	33.25	177	64,952	0.27%	大買/鉅額交易
2020/05/08	123	33.40	23	33.23	33.20	100	64,286	0.16%	大買/
2020/05/07	27	32.78	34	32.91	33.50	-7	64,040	-0.01%
2020/05/06	69	32.37	21	33.07	32.15	48	63,725	0.08%
2020/05/05	55	33.93	59	34.06	33.00	-4	63,131	-0.01%
2020/05/04	44	32.93	43	33.15	34.05	1	62,617	0.00%
2020/04/30	75	32.71	156	33.06	33.05	-81	62,094	-0.13%	大賣/
2020/04/29	170	31.87	198	32.41	32.10	-28	61,518	-0.05%	大買/大賣/
2020/04/28	240	32.10	127	32.39	31.25	113	60,935	0.19%	大買/大賣/鉅額交易
2020/04/27	126	30.14	282.1	29.52	31.50	-156.1	59,408	-0.26%	大買/大賣/鉅額交易
2020/04/24	53	28.49	47	28.52	28.65	6	58,034	0.01%
2020/04/23	33	28.31	68	28.45	28.50	-35	57,913	-0.06%
2020/04/22	67	27.81	55	27.83	28.35	12	57,177	0.02%
2020/04/21	44	27.32	58	27.68	27.05	-14	56,362	-0.02%
2020/04/20	49	27.65	52	27.83	27.70	-3	55,798	-0.01%
2020/04/17	151	28.28	106	28.71	27.80	45	55,711	0.08%	大買/大賣/
2020/04/16	181	28.30	165	28.24	28.60	16	54,579	0.03%	大買/大賣/
2020/04/15	145	28.11	60	27.88	27.80	85	54,265	0.16%	大買/
2020/04/14	70	27.86	111	27.89	28.75	-41	53,103	-0.08%	大賣/
2020/04/13	137	26.75	171	26.77	26.80	-34	52,502	-0.06%	大買/大賣/
2020/04/10	134	26.39	148	26.54	26.40	-14	52,164	-0.03%	大買/大賣/
2020/04/09	67	26.52	38	27.19	25.35	29	51,436	0.06%
2020/04/08	86	27.88	58	27.96	26.50	28	50,729	0.06%
2020/04/07	210	28.38	188	28.59	28.35	22	49,950	0.04%	大買/大賣/
2020/04/06	69	26.65	165	26.39	26.90	-96	50,020	-0.19%	大賣/
2020/04/01	190	24.69	104	24.93	25.15	86	49,877	0.17%	大買/大賣/
2020/03/31	211	24.63	115	24.04	24.25	96	48,514	0.20%	大買/大賣/
2020/03/30	198	22.97	174	23.22	23.60	24	46,687	0.05%	大買/大賣/
2020/03/27	18	22.17	181.2	22.62	23.10	-163.2	45,112	-0.36%	大賣/鉅額交易
2020/03/26	74	20.64	90	20.80	21.00	-16	43,532	-0.04%
2020/03/25	49	19.82	102	19.97	20.20	-53	42,629	-0.12%	大賣/
2020/03/24	52	18.63	49	18.64	18.85	3	41,664	0.01%
2020/03/23	23	17.39	160	17.21	17.75	-137	41,110	-0.33%	大賣/鉅額交易
2020/03/20	186	18.17	182	18.25	18.00	4	40,715	0.01%	大買/大賣/
2020/03/19	288	17.65	117	18.49	17.20	171	39,451	0.43%	大買/大賣/鉅額交易
2020/03/18	125	20.02	150	19.89	19.10	-25	38,401	-0.07%	大買/大賣/
2020/03/17	192	20.44	106	20.49	20.05	86	36,538	0.24%	大買/大賣/
2020/03/16	271	21.19	234	20.96	19.80	37	34,930	0.11%	大買/大賣/
2020/03/13	537	20.95	555	19.77	21.85	-18	33,077	-0.05%	大買/大賣/
2020/03/12	390	21.04	322	20.32	19.90	68	30,903	0.22%	大買/大賣/
2020/03/11	87	21.68	159	21.85	22.10	-72	29,944	-0.24%	大賣/
2020/03/10	72	20.15	35	20.13	20.50	37	27,942	0.13%
2020/03/09	160	19.88	238	19.65	18.65	-78	26,321	-0.30%	大買/大賣/
2020/03/06	57	19.37	144	19.21	20.10	-87	24,818	-0.35%	大賣/
2020/03/05	112	18.10	138	18.31	18.50	-26	23,647	-0.11%	大買/大賣/
2020/03/04	184	17.51	147	17.50	17.75	37	22,811	0.16%	大買/大賣/
2020/03/03	27	16.29	150	16.86	17.05	-123	21,797	-0.56%	大賣/鉅額交易
2020/03/02	10	15.40	11	15.31	15.50	-1	21,006	0.00%
2020/02/27	12	14.91	2	15.15	14.80	10	21,197	0.05%
2020/02/26	22	15.72	22	15.75	15.45	0	21,767	0.00%
2020/02/25	33	15.75	25	15.66	15.95	8	22,681	0.04%
2020/02/24	32	15.72	14	15.70	15.65	18	23,338	0.08%
2020/02/21	10	16.10	38	16.02	16.10	-28	23,798	-0.12%
2020/02/20	30	15.91	20	15.81	15.85	10	24,220	0.04%
2020/02/19	8	15.75	0	0.00	15.70	8	24,387	0.03%
2020/02/18	25	15.55	18	15.55	15.70	7	24,726	0.03%
2020/02/17	40	15.66	15	15.75	15.55	25	24,570	0.10%
2020/02/14	8	15.50	20	15.69	15.75	-12	24,439	-0.05%
2020/02/13	25	15.53	33	15.53	15.25	-8	24,131	-0.03%
2020/02/12	55	15.24	74	15.40	15.50	-19	23,954	-0.08%
2020/02/11	36	14.76	19	14.77	14.85	17	23,255	0.07%
2020/02/10	5	13.94	17	14.26	14.40	-12	23,187	-0.05%
2020/02/07	16	14.36	1	14.60	14.30	15	23,024	0.07%
2020/02/06	14	14.91	28	14.99	14.95	-14	22,816	-0.06%
2020/02/05	64	14.68	18	15.20	14.40	46	22,607	0.20%
2020/02/04	14	15.00	22	15.03	15.00	-8	22,350	-0.04%
2020/02/03	35	14.22	57	14.39	14.35	-22	23,078	-0.10%
2020/01/31	30	15.39	0	0.00	15.30	30	22,970	0.13%
2020/01/30	110	16.39	9	16.63	16.20	101	22,697	0.44%	大買/鉅額交易
2020/01/20	33	17.98	24	18.06	18.00	9	22,672	0.04%
2020/01/17	14	17.73	28	17.88	18.00	-14	22,658	-0.06%
2020/01/16	31	17.94	27	17.84	17.70	4	22,405	0.02%
2020/01/15	14	18.09	11	18.44	18.10	3	22,242	0.01%
2020/01/14	11	18.17	20	18.21	18.40	-9	22,156	-0.04%
2020/01/13	46	18.30	2	18.25	17.85	44	21,854	0.20%
2020/01/10	23	17.83	16	18.01	17.80	7	21,099	0.03%
2020/01/09	41	17.64	106	17.75	18.30	-65	20,514	-0.32%	大賣/
2020/01/08	50	16.76	66.1	16.97	17.15	-16.1	19,878	-0.08%
2020/01/07	94	17.39	27.3	17.40	17.05	66.7	19,780	0.34%
2020/01/06	10	16.70	112	17.16	17.40	-102	19,344	-0.53%	大賣/鉅額交易
2020/01/03	30	16.85	76	16.80	16.85	-46	18,782	-0.24%
2020/01/02	40	16.80	51	16.84	16.85	-11	18,502	-0.06%
2019/12/31	13	16.69	0	0.00	16.65	13	18,242	0.07%
2019/12/30	69	16.94	33	17.16	16.80	36	18,122	0.20%
2019/12/27	32	16.47	66	16.62	16.75	-34	17,507	-0.19%
2019/12/26	3	16.15	7	16.01	16.20	-4	17,016	-0.02%
2019/12/25	2	15.70	10	15.70	15.80	-8	16,928	-0.05%
2019/12/24	5	15.40	0	0.00	15.60	5	17,015	0.03%
2019/12/23	10	15.35	1	15.30	15.30	9	17,047	0.05%
2019/12/20	0	0.00	21	15.65	15.75	-21	17,021	-0.12%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	6	15.79	9	15.75	15.75	-3	17,159	-0.02%
2019/12/17	37	16.40	10	16.55	16.25	27	17,121	0.16%
2019/12/16	2	16.23	10	16.25	16.25	-8	17,244	-0.05%
2019/12/13	30	16.00	20	16.03	15.95	10	17,293	0.06%
2019/12/12	0	0.00	11	16.51	16.30	-11	17,347	-0.06%
2019/12/11	223	16.75	203	16.50	16.50	20	17,921	0.11%	大買/大賣/
2019/12/10	32	16.24	30	16.44	16.55	2	17,896	0.01%
2019/12/09	100	16.45	122	16.31	16.30	-22	18,240	-0.12%	大賣/
2019/12/06	118	16.17	169	16.32	16.35	-51	18,132	-0.28%	大買/大賣/
2019/12/05	10	15.70	2	15.70	15.70	8	17,726	0.05%
2019/12/04	10	15.45	5	15.53	15.55	5	18,063	0.03%
2019/12/03	0	0.00	15	15.53	15.70	-15	18,789	-0.08%
2019/12/02	12	15.02	31	15.16	15.50	-19	19,620	-0.10%
2019/11/29	3	15.60	3	15.58	15.50	0	19,782	0.00%
2019/11/28	36	15.70	14.1	15.77	15.60	21.9	20,209	0.11%
2019/11/27	9	16.02	43	15.92	16.10	-34	20,992	-0.16%
2019/11/26	17	16.01	5	16.22	16.15	12	21,042	0.06%
2019/11/25	56	16.55	25	16.62	16.25	31	20,617	0.15%
2019/11/22	406	16.67	331	16.17	16.15	75	19,834	0.38%	大買/大賣/
2019/11/21	17	16.21	54	16.06	16.55	-37	18,704	-0.20%
2019/11/20	174	15.69	153	15.80	15.70	21	17,910	0.12%	大買/大賣/
2019/11/19	32	15.57	105	15.54	15.40	-73	17,547	-0.42%	大賣/
2019/11/18	29	15.13	31	15.11	15.15	-2	16,976	-0.01%
2019/11/15	109	14.90	157	14.86	14.90	-48	16,709	-0.29%	大買/大賣/
2019/11/14	1	14.05	0	0.00	14.00	1	16,338	0.01%
2019/11/13	29	13.98	9	14.00	14.00	20	16,424	0.12%
2019/11/12	5	13.93	5	13.95	14.05	0	16,615	0.00%
2019/11/11	25	13.68	7	13.78	13.60	18	16,621	0.11%
2019/11/08	15	14.18	4	14.15	14.15	11	16,570	0.07%
2019/11/07	19	14.07	12	14.06	14.15	7	16,592	0.04%
2019/11/06	17	14.47	0	0.00	14.45	17	16,521	0.10%
2019/11/05	2	14.55	5	14.75	14.70	-3	16,498	-0.02%
2019/11/04	19	14.62	30	14.70	14.60	-11	16,542	-0.07%
2019/11/01	27	15.05	19	15.00	14.90	8	16,438	0.05%
2019/10/31	52	15.59	159	15.59	15.35	-107	16,321	-0.66%	大賣/鉅額交易
2019/10/30	22	15.02	59	14.89	15.00	-37	15,333	-0.24%
2019/10/29	23	14.77	0	0.00	14.45	23	15,140	0.15%
2019/10/28	15	15.07	29	14.98	14.90	-14	15,233	-0.09%
2019/10/25	0	0.00	12	14.82	14.80	-12	15,513	-0.08%
2019/10/24	6	14.73	39	14.87	14.75	-33	15,525	-0.21%
2019/10/23	9	14.69	17	14.78	14.70	-8	15,859	-0.05%
2019/10/22	75	14.72	15	14.88	14.55	60	15,876	0.38%
2019/10/21	1	14.90	2	14.80	14.75	-1	15,823	-0.01%
2019/10/16	3	14.53	0	0.00	14.40	3	16,089	0.02%
2019/10/15	5	14.70	13	14.47	14.70	-8	16,377	-0.05%
2019/10/14	15	14.25	0	0.00	14.25	15	16,316	0.09%
2019/10/09	1	13.80	1	13.70	13.60	0	16,563	0.00%
2019/10/08	5	13.75	1	13.75	13.75	4	16,613	0.02%
2019/10/04	4	14.04	3	14.03	13.90	1	16,669	0.01%
2019/10/03	5	14.02	3	13.97	14.10	2	16,608	0.01%
2019/10/02	19	14.12	0	0.00	14.15	19	16,566	0.11%
2019/10/01	0	0.00	10	14.20	14.20	-10	16,643	-0.06%
2019/09/27	15	13.80	381	13.95	13.80	-366	16,560	-2.21%	大賣/鉅額交易
2019/09/26	7	14.34	2	14.15	14.20	5	16,446	0.03%
2019/09/25	6	14.40	0	0.00	14.35	6	16,418	0.04%
2019/09/24	30	14.60	10	14.60	14.55	20	16,485	0.12%
2019/09/23	41	14.77	22	14.81	14.80	19	16,398	0.12%
2019/09/20	5	14.64	2	14.75	14.70	3	16,339	0.02%
2019/09/19	3	14.53	11	14.59	14.50	-8	16,310	-0.05%
2019/09/18	0	0.00	6	14.88	14.85	-6	16,202	-0.04%
2019/09/17	7	15.11	0	0.00	15.00	7	16,088	0.04%
2019/09/16	15	15.21	37	15.34	15.10	-22	15,838	-0.14%
2019/09/12	30	15.00	12	15.03	15.05	18	15,112	0.12%
2019/09/11	27	15.00	66	14.79	15.20	-39	14,883	-0.26%
2019/09/09	110	14.55	10	14.55	14.55	100	14,145	0.71%	大買/
2019/09/06	127	14.43	65	14.52	14.55	62	13,956	0.44%	大買/
2019/09/05	63	14.84	94	14.78	14.75	-31	13,659	-0.23%
2019/09/04	15	15.07	24	14.96	15.10	-9	13,004	-0.07%
2019/09/03	48	14.44	13	14.46	14.45	35	12,321	0.28%
2019/09/02	211	14.54	32	14.74	14.80	179	11,884	1.51%	大買/鉅額交易
2019/08/30	159	14.35	38	14.38	14.45	121	11,134	1.09%	大買/鉅額交易
2019/08/29	18	13.50	10	13.45	13.45	8	10,088	0.08%
2019/08/27	0	0.00	40	12.94	12.85	-40	9,632	-0.42%
2019/08/23	14	13.15	10	13.20	13.15	4	9,533	0.04%
2019/08/22	36	13.47	31	13.39	13.50	5	9,474	0.05%
2019/08/21	26	13.03	17	13.06	13.15	9	9,142	0.10%
2019/08/20	0	0.00	5	12.87	12.70	-5	9,035	-0.06%
2019/08/19	10	12.90	20	12.95	12.80	-10	9,010	-0.11%
2019/08/16	23	12.80	6	12.80	12.80	17	8,950	0.19%
2019/08/15	18	12.09	58	12.65	12.90	-40	8,846	-0.45%
2019/08/13	2	12.35	0	0.00	12.15	2	8,759	0.02%
2019/08/12	0	0.00	9	12.70	12.50	-9	8,864	-0.10%
2019/08/08	0	0.00	10	12.56	12.70	-10	8,897	-0.11%
2019/08/07	5	12.13	2	12.15	12.10	3	8,873	0.03%
2019/08/06	5	12.02	0	0.00	12.30	5	8,854	0.06%
2019/08/02	65	12.40	0	0.00	12.25	65	8,777	0.74%
2019/08/01	11	13.08	5	13.23	13.05	6	8,634	0.07%
2019/07/31	17	13.34	0	0.00	13.45	17	8,513	0.20%
2019/07/30	41	13.71	19	13.42	13.40	22	8,395	0.26%
2019/07/29	7	13.92	7	14.11	13.85	0	8,132	0.00%
2019/07/26	0	0.00	8	13.52	13.50	-8	7,639	-0.10%
2019/07/25	14	13.64	25	13.53	13.40	-11	7,599	-0.14%
2019/07/24	12	13.04	3	12.97	12.95	9	7,238	0.12%
2019/07/23	4	13.29	8	13.48	13.25	-4	7,257	-0.06%
2019/07/22	1	13.15	13	13.44	13.60	-12	7,202	-0.17%
2019/07/19	10	13.19	13	13.21	13.05	-3	7,063	-0.04%
2019/07/18	17	13.29	3	13.40	13.05	14	7,084	0.20%
2019/07/17	0	0.00	25	13.33	13.30	-25	7,012	-0.36%
2019/07/16	2	12.55	52	12.85	12.90	-50	6,618	-0.76%
2019/07/15	12	12.63	28	12.58	12.65	-16	6,514	-0.25%
2019/07/12	7	12.24	2	12.23	12.15	5	6,223	0.08%
2019/07/11	33	12.05	4	12.15	12.20	29	6,337	0.46%
2019/07/10	0	0.00	3	12.03	12.05	-3	6,394	-0.05%
2019/07/08	0	0.00	31	11.95	11.90	-31	6,669	-0.46%
2019/07/05	0	0.00	12	12.10	12.05	-12	6,889	-0.17%
2019/07/04	2	12.00	1	11.90	12.00	1	7,009	0.01%
2019/07/03	13	11.84	0	0.00	11.80	13	7,866	0.17%
2019/07/02	22	12.00	0	0.00	12.05	22	8,493	0.26%
2019/07/01	0	0.00	5	12.10	11.95	-5	8,852	-0.06%
2019/06/28	25	11.70	36	11.75	11.65	-11	8,811	-0.12%
2019/06/26	12	11.66	10	11.70	11.50	2	8,869	0.02%
2019/06/25	12	12.01	12	11.96	11.80	0	8,900	0.00%
2019/06/24	35	11.94	10	11.90	12.00	25	8,807	0.28%
2019/06/20	13	12.00	17	11.95	11.95	-4	8,946	-0.04%
2019/06/19	0	0.00	10	12.00	11.85	-10	9,136	-0.11%
2019/06/17	10	11.60	1	11.55	11.50	9	9,669	0.09%
2019/06/13	6	11.80	5	11.76	11.75	1	9,785	0.01%
2019/06/12	16	11.77	3	11.60	11.65	13	9,772	0.13%
2019/06/11	16	11.38	65	11.66	11.90	-49	9,632	-0.51%
2019/06/03	0	0.00	4	10.85	10.90	-4	9,638	-0.04%
2019/05/31	40	11.10	0	0.00	11.10	40	9,664	0.41%
2019/05/30	12	11.14	0	0.00	11.10	12	9,733	0.12%
2019/05/29	10	10.75	11	10.85	10.90	-1	9,756	-0.01%
2019/05/28	5	10.80	0	0.00	10.85	5	9,808	0.05%
2019/05/27	2	10.70	0	0.00	10.70	2	9,963	0.02%
2019/05/24	2	10.95	10	10.85	10.75	-8	10,045	-0.08%
2019/05/23	10	10.90	3	11.10	10.80	7	10,078	0.07%
2019/05/22	2	11.30	0	0.00	11.25	2	10,184	0.02%
2019/05/21	10	10.70	10	11.05	11.10	0	10,370	0.00%
2019/05/20	16	11.22	20	11.20	11.10	-4	10,623	-0.04%
2019/05/17	0	0.00	1	12.15	11.90	-1	10,694	-0.01%
2019/05/16	2	11.83	0	0.00	11.75	2	10,831	0.02%
2019/05/15	1	12.10	0	0.00	12.15	1	11,275	0.01%
2019/05/14	2	11.30	2	11.50	11.50	0	11,395	0.00%
2019/05/13	2	11.35	4	11.63	11.40	-2	11,535	-0.02%
2019/05/10	5	11.95	0	0.00	11.75	5	11,519	0.04%
2019/05/09	2	12.10	9	12.10	12.10	-7	11,449	-0.06%
2019/05/08	0	0.00	2	12.50	12.70	-2	11,407	-0.02%
2019/05/07	2	12.55	4	12.65	12.55	-2	11,432	-0.02%
2019/05/06	1	12.50	0	0.00	12.40	1	11,457	0.01%
2019/05/03	1	12.90	1	12.90	12.95	0	11,463	0.00%
2019/05/02	6	12.55	4	12.70	12.95	2	11,512	0.02%
2019/04/30	18	12.43	8	12.45	12.50	10	11,828	0.08%
2019/04/29	22	12.72	50	12.60	12.50	-28	11,953	-0.23%
2019/04/26	20	13.14	0	0.00	13.15	20	11,857	0.17%
2019/04/25	20	13.40	6	13.38	13.40	14	11,981	0.12%
2019/04/24	31	13.44	2	13.38	13.25	29	12,252	0.24%
2019/04/23	1	13.45	2	13.50	13.50	-1	12,744	-0.01%
2019/04/22	3	13.80	0	0.00	13.75	3	12,720	0.02%
2019/04/19	4	13.65	0	0.00	13.65	4	12,811	0.03%
2019/04/18	1	13.85	32	13.64	13.55	-31	13,033	-0.24%
2019/04/17	1	14.00	31	13.91	13.95	-30	13,250	-0.23%
2019/04/16	4	14.18	2	14.20	14.20	2	13,785	0.01%
2019/04/15	25	14.04	0	0.00	14.00	25	14,559	0.17%
2019/04/12	16	14.20	12	14.02	13.90	4	14,618	0.03%
2019/04/11	24	14.16	20	14.75	14.15	4	14,573	0.03%
2019/04/10	11	14.86	12	14.89	14.60	-1	14,472	-0.01%
2019/04/09	86	15.41	68	15.43	14.80	18	14,352	0.13%
2019/04/08	11	14.34	70.4	15.16	15.30	-59.4	13,921	-0.43%
2019/04/03	2	14.03	34	14.03	13.95	-32	13,527	-0.24%
2019/04/02	1	13.45	0	0.00	13.30	1	13,461	0.01%
2019/04/01	3	13.42	0	0.00	13.40	3	13,529	0.02%
2019/03/29	30	13.20	0	0.00	13.25	30	13,551	0.22%
2019/03/28	8	13.11	1	13.15	13.05	7	13,781	0.05%
2019/03/26	0	0.00	6	13.59	13.55	-6	13,781	-0.04%
2019/03/25	5	13.70	0	0.00	13.75	5	13,752	0.04%
2019/03/22	5	14.22	1	14.30	14.10	4	13,772	0.03%
2019/03/21	1	14.40	7	14.31	14.15	-6	13,846	-0.04%
2019/03/20	2	14.33	78	14.34	14.30	-76	13,962	-0.54%
2019/03/19	0	0.00	20	13.86	13.80	-20	13,686	-0.15%
2019/03/18	16	13.96	0	0.00	13.85	16	14,141	0.11%
2019/03/15	10	13.70	0	0.00	13.75	10	15,426	0.06%
2019/03/14	0	0.00	1	13.55	13.45	-1	15,854	-0.01%
2019/03/13	5	13.50	2	13.48	13.40	3	16,657	0.02%
2019/03/12	11	13.58	0	0.00	13.50	11	16,897	0.07%
2019/03/11	47	13.59	5	13.60	13.60	42	17,158	0.24%
2019/03/08	0	0.00	7	13.59	13.60	-7	17,402	-0.04%
2019/03/07	6	13.75	41	14.09	13.70	-35	17,504	-0.20%
2019/03/06	10	14.05	5	14.15	14.05	5	17,767	0.03%
2019/03/05	4	14.06	0	0.00	14.00	4	17,887	0.02%
2019/03/04	2	13.90	11	13.90	14.20	-9	17,941	-0.05%
2019/02/27	4	13.80	5	13.85	13.80	-1	17,987	-0.01%
2019/02/26	30	14.39	29	14.35	14.00	1	18,108	0.01%
2019/02/25	4	13.98	5	14.22	14.10	-1	18,196	-0.01%
2019/02/22	3	14.00	0	0.00	14.05	3	18,265	0.02%
2019/02/21	0	0.00	2	13.95	14.00	-2	18,374	-0.01%
2019/02/20	4	14.39	28	14.41	14.20	-24	18,544	-0.13%
2019/02/19	13	14.36	2	14.30	14.40	11	18,906	0.06%
2019/02/18	0	0.00	19	14.20	14.10	-19	19,488	-0.10%
2019/02/15	22	14.21	5	14.42	14.10	17	19,524	0.09%
2019/02/14	18	14.21	74	14.39	14.10	-56	19,259	-0.29%
2019/02/13	7	13.85	6	13.80	13.65	1	18,769	0.01%
2019/02/12	1	13.50	6	13.73	13.90	-5	18,572	-0.03%
2019/02/11	4	13.33	3	13.35	13.40	1	18,485	0.01%
2019/01/30	1	13.25	0	0.00	13.25	1	18,532	0.01%
2019/01/28	2	13.30	5	13.26	13.25	-3	18,595	-0.02%
2019/01/25	30	13.21	0	0.00	13.15	30	18,707	0.16%
2019/01/24	2	13.30	0	0.00	13.25	2	18,874	0.01%
2019/01/23	36	13.20	12	13.18	13.35	24	18,954	0.13%
2019/01/22	17	13.44	1	13.20	13.10	16	19,032	0.08%
2019/01/21	6	13.97	7	14.03	13.90	-1	18,660	-0.01%
2019/01/18	9	13.76	13	13.79	13.90	-4	18,513	-0.02%
2019/01/17	3	14.13	2	13.93	13.75	1	18,514	0.01%
2019/01/16	7	13.70	23	13.96	13.90	-16	18,396	-0.09%
2019/01/15	36	13.77	86	14.11	13.65	-50	18,118	-0.28%
2019/01/14	53	13.20	5	13.25	13.45	48	17,558	0.27%
2019/01/11	7	13.36	10	13.42	13.35	-3	17,517	-0.02%
2019/01/10	26	13.71	16	13.89	13.45	10	17,403	0.06%
2019/01/09	14	14.20	13	14.26	14.00	1	17,156	0.01%
2019/01/08	16	14.36	15	14.27	14.55	1	16,910	0.01%
2019/01/07	13	13.87	24	14.20	14.40	-11	16,250	-0.07%
2019/01/04	2	13.35	3	13.33	13.10	-1	15,488	-0.01%
2019/01/03	2	13.20	3	13.40	13.45	-1	15,492	-0.01%
2019/01/02	2	13.20	8	13.23	13.15	-6	15,392	-0.04%
2018/12/28	3	13.00	0	0.00	13.10	3	15,350	0.02%
2018/12/27	15	13.53	5	13.65	13.05	10	15,497	0.06%
2018/12/26	5	13.50	0	0.00	13.25	5	15,310	0.03%
2018/12/25	4	13.30	18	13.36	13.50	-14	15,415	-0.09%
2018/12/24	0	0.00	30	13.40	13.15	-30	15,171	-0.20%
2018/12/22	0	0.00	1	13.25	13.25	-1	15,044	-0.01%
2018/12/21	5	12.71	10	12.62	13.20	-5	14,973	-0.03%
2018/12/20	11	12.60	5	12.65	12.60	6	14,911	0.04%
2018/12/19	1	12.50	1	12.45	12.30	0	14,834	0.00%
2018/12/18	3	12.47	16	12.49	12.45	-13	14,981	-0.09%
2018/12/17	13	12.58	19	12.53	12.30	-6	15,113	-0.04%
2018/12/14	23	12.12	19	12.10	12.60	4	15,534	0.03%
2018/12/13	3	12.53	5	12.41	12.25	-2	15,407	-0.01%
2018/12/12	6	13.03	2	12.98	12.90	4	15,294	0.03%
2018/12/11	34	13.31	30	13.20	12.90	4	15,285	0.03%
2018/12/10	53	13.81	35	13.74	13.60	18	15,357	0.12%
2018/12/07	1	12.90	44	13.62	13.75	-43	14,342	-0.30%
2018/12/06	47	13.72	30	14.01	12.50	17	14,332	0.12%
2018/12/05	5	13.45	10	13.50	13.75	-5	14,145	-0.04%
2018/12/04	11	13.35	0	0.00	13.20	11	14,467	0.08%
2018/12/03	1	13.05	5	12.77	12.85	-4	14,798	-0.03%
2018/11/30	4	12.41	1	12.30	12.30	3	15,372	0.02%
2018/11/29	0	0.00	34	12.57	12.10	-34	16,645	-0.20%
2018/11/28	109	12.80	107	12.75	12.80	2	16,412	0.01%	大買/大賣/
2018/11/27	10	12.90	5	12.80	12.90	5	16,444	0.03%
2018/11/26	5	12.55	2	12.70	12.55	3	16,484	0.02%
2018/11/23	3	12.33	1	12.60	12.40	2	16,524	0.01%
2018/11/22	5	12.63	13	12.36	12.30	-8	16,605	-0.05%
2018/11/21	3	12.95	2	12.95	13.10	1	16,482	0.01%
2018/11/20	12	12.85	7	12.98	12.95	5	16,511	0.03%
2018/11/19	17	12.99	9	13.02	13.15	8	16,536	0.05%
2018/11/16	15	12.97	19	13.17	13.00	-4	16,487	-0.02%
2018/11/15	24	12.14	21	12.55	12.50	3	16,133	0.02%
2018/11/14	0	0.00	44	11.84	11.85	-44	16,585	-0.27%
2018/11/13	0	0.00	5	10.58	10.80	-5	17,751	-0.03%
2018/11/12	0	0.00	6	10.68	10.65	-6	18,723	-0.03%
2018/11/09	0	0.00	3	10.45	10.45	-3	19,500	-0.02%
2018/11/08	1	10.85	71	10.75	10.50	-70	20,407	-0.34%
2018/11/07	22	10.58	2	10.45	10.60	20	20,800	0.10%
2018/11/06	5	10.45	0	0.00	10.15	5	20,844	0.02%
2018/11/05	0.3	10.40	30	10.25	10.40	-29.8	20,954	-0.14%
2018/11/02	5	10.60	0	0.00	10.30	5	20,935	0.02%
2018/11/01	94	10.70	15	10.62	10.65	79	20,773	0.38%
2018/10/31	25	10.02	0	0.00	10.20	25	20,560	0.12%
2018/10/30	5	9.25	38	9.67	9.86	-33	20,460	-0.16%
2018/10/29	2	9.10	2	9.14	9.10	0	20,271	0.00%
2018/10/26	3	9.27	0	0.00	9.23	3	20,228	0.01%
2018/10/24	5	9.93	0	0.00	10.05	5	20,069	0.02%
2018/10/19	0	0.00	3	10.05	10.00	-3	19,919	-0.02%
2018/10/18	1	10.35	0	0.00	10.25	1	19,835	0.01%
2018/10/17	0	0.00	2	10.35	10.35	-2	19,788	-0.01%
2018/10/16	100	10.70	100	10.45	10.45	0	19,689	0.00%
2018/10/12	2	10.20	0	0.00	10.40	2	19,446	0.01%
2018/10/11	10	9.80	221	9.91	9.77	-211	19,307	-1.09%	大賣/鉅額交易
2018/10/09	0.1	10.80	5	11.05	10.85	-5	19,114	-0.03%
2018/10/08	30	11.20	0	0.00	11.15	30	19,037	0.16%
2018/10/05	22.1	11.04	21	10.95	11.05	1.1	18,940	0.01%
2018/10/04	19	11.73	0	0.00	11.50	19	18,673	0.10%
2018/10/03	234.1	11.45	32	11.54	11.45	202.1	18,707	1.08%	大買/鉅額交易
2018/10/02	6	12.40	12	12.28	12.20	-6	18,322	-0.03%
2018/10/01	0	0.00	1	12.45	12.50	-1	18,207	-0.01%
2018/09/28	6	12.35	1	12.40	12.30	5	18,148	0.03%
2018/09/27	13	12.36	52	12.47	12.30	-39	18,060	-0.22%
2018/09/25	5	12.50	19	12.36	12.55	-14	17,762	-0.08%
2018/09/21	31	12.56	12	12.65	12.45	19	17,549	0.11%
2018/09/20	37	12.73	22	12.39	12.25	15	17,320	0.09%
2018/09/19	22	13.34	44	13.31	13.05	-22	16,795	-0.13%
2018/09/18	36	13.52	22	13.51	13.30	14	16,584	0.08%
2018/09/17	26	13.46	0	0.00	13.50	26	16,401	0.16%
2018/09/14	46	13.83	36	13.91	14.00	10	16,153	0.06%
2018/09/13	21	13.10	37	13.06	13.20	-16	15,673	-0.10%
2018/09/12	54.1	13.35	35	13.55	13.20	19.1	15,263	0.13%
2018/09/11	170	13.63	154	13.43	13.90	16	14,759	0.11%	大買/大賣/
2018/09/10	21.2	13.46	33	13.35	13.05	-11.9	14,108	-0.08%
2018/09/07	28	14.73	42	14.70	14.45	-14	13,489	-0.10%
2018/09/06	196.3	14.96	135	15.15	14.70	61.3	12,912	0.47%	大買/大賣/
2018/09/05	58	16.03	32	16.03	15.10	26	12,083	0.22%
2018/09/04	4	15.70	8	16.00	16.05	-4	10,813	-0.04%
2018/09/03	7	16.13	26	15.99	15.65	-19	10,756	-0.18%
2018/08/31	35	16.48	64	16.59	16.70	-29	10,728	-0.27%
2018/08/30	5	16.14	210	16.13	16.00	-205	10,548	-1.94%	大賣/鉅額交易
2018/08/29	2	15.90	102	16.07	16.10	-100	10,415	-0.96%	大賣/
2018/08/28	28	15.30	9	15.23	15.20	19	10,336	0.18%
2018/08/27	21	14.80	17	15.03	15.10	4	10,217	0.04%
2018/08/24	10	15.18	25	15.28	15.05	-15	10,035	-0.15%
2018/08/23	57	15.71	109	15.78	16.00	-52	9,818	-0.53%	大賣/
2018/08/22	6	15.10	16	14.85	15.05	-10	9,524	-0.10%
2018/08/21	223	15.20	234.3	15.05	15.30	-11.3	9,321	-0.12%	大買/大賣/
2018/08/20	77	14.23	55	14.15	14.20	22	7,900	0.28%
2018/08/17	56	13.97	154	14.18	14.30	-98	6,493	-1.51%	大賣/
2018/08/16	40	12.89	65	12.64	13.00	-25	5,438	-0.46%
2018/08/15	71	11.99	204	12.09	12.20	-133	4,606	-2.89%	大賣/鉅額交易
2018/08/14	42	10.97	57	10.85	11.25	-15	3,657	-0.41%
2018/08/10	0	0.00	74	10.47	10.45	-74	3,020	-2.45%
2018/08/09	1	10.15	0	0.00	10.10	1	2,813	0.04%
2018/08/07	0	0.00	5	10.05	9.95	-5	2,805	-0.18%
2018/08/06	0	0.00	8	10.06	10.05	-8	2,794	-0.29%
2018/08/02	0	0.00	17	9.80	9.82	-17	2,798	-0.61%
2018/08/01	0	0.00	2	9.85	9.81	-2	2,785	-0.07%
2018/07/26	0	0.00	1	9.80	9.73	-1	2,815	-0.04%
2018/07/25	0	0.00	1	9.45	9.45	-1	2,808	-0.04%
2018/07/19	0	0.00	3	9.53	9.44	-3	2,820	-0.11%
2018/07/18	12	9.49	0	0.00	9.50	12	2,835	0.42%
2018/07/17	2	9.43	0	0.00	9.46	2	2,836	0.07%
2018/07/13	0	0.00	20	9.52	9.54	-20	2,858	-0.70%
2018/07/12	4	9.56	2	9.59	9.44	2	2,863	0.07%
2018/07/11	22	9.77	2	9.54	9.54	20	2,865	0.70%
2018/07/06	1	9.10	0	0.00	9.25	1	2,766	0.04%
2018/06/26	0	0.00	5	9.93	9.98	-5	2,759	-0.18%
2018/06/21	0	0.00	16	10.12	10.05	-16	2,644	-0.61%
2018/06/20	1	10.00	0	0.00	10.05	1	2,655	0.04%
2018/06/19	0	0.00	5	10.25	10.20	-5	2,617	-0.19%
2018/06/15	5	10.55	4	10.45	10.40	1	2,595	0.04%
2018/06/13	14	10.39	12	10.53	10.25	2	2,509	0.08%
2018/06/12	18	10.46	10	10.40	10.60	8	2,438	0.33%
2018/06/11	7	10.02	20	10.12	10.40	-13	2,359	-0.55%
2018/06/08	27	10.24	58	10.24	10.10	-31	2,261	-1.37%
2018/06/07	3	9.90	5	9.96	9.91	-2	2,190	-0.09%
2018/06/06	1	9.91	8	9.90	9.90	-7	2,158	-0.32%
2018/06/05	22	9.92	51	9.77	9.71	-29	2,141	-1.35%
2018/06/04	11	9.55	7	9.60	9.56	4	1,934	0.21%
2018/06/01	18	9.42	12	9.42	9.40	6	1,942	0.31%
2018/05/31	14	9.36	0	0.00	9.33	14	1,911	0.73%
2018/05/30	2	9.22	4	9.27	9.24	-2	1,894	-0.11%
2018/05/29	12	9.37	2	9.45	9.35	10	1,893	0.53%
2018/05/28	5	9.25	0	0.00	9.23	5	1,853	0.27%
2018/05/25	2	9.13	10	9.26	9.15	-8	1,854	-0.43%
2018/05/24	10	9.19	0	0.00	9.18	10	1,863	0.54%
2018/05/21	3	9.20	0	0.00	9.18	3	1,896	0.16%
2018/05/18	22	9.05	0	0.00	9.03	22	1,890	1.16%
2018/05/17	4	9.11	0	0.00	9.13	4	1,923	0.21%
2018/05/16	15	9.11	3	9.13	9.09	12	1,946	0.62%
2018/05/15	7	9.25	5	9.33	9.21	2	1,960	0.10%
2018/05/14	6	9.38	10	9.45	9.36	-4	2,029	-0.20%
2018/05/09	1	9.50	0	0.00	9.45	1	2,008	0.05%
2018/05/08	5	9.53	2	9.55	9.50	3	2,023	0.15%
2018/05/03	3	9.39	5	9.43	9.43	-2	1,996	-0.10%
2018/05/02	35	9.51	5	9.45	9.40	30	2,022	1.48%
2018/04/27	2	9.36	0	0.00	9.25	2	2,030	0.10%
2018/04/26	1	9.40	0	0.00	9.30	1	2,080	0.05%
2018/04/25	2	9.47	2	9.51	9.43	0	2,089	0.00%
2018/04/20	0	0.00	2	9.97	9.97	-2	2,234	-0.09%
2018/04/18	5	9.90	5	9.88	9.83	0	2,257	0.00%
2018/04/16	2	9.92	62	10.05	9.92	-60	2,411	-2.49%
2018/04/13	64	10.22	14	10.16	10.10	50	2,454	2.04%
2018/04/12	10	10.05	7	10.01	10.00	3	2,602	0.12%
2018/04/02	4	9.73	50	9.76	9.72	-46	2,691	-1.71%
2018/03/30	0	0.00	15	9.84	9.80	-15	2,785	-0.54%
2018/03/29	15	10.00	17	9.95	9.83	-2	2,842	-0.07%
2018/03/28	0	0.00	16	9.71	9.70	-16	2,858	-0.56%
2018/03/27	1	9.70	0	0.00	9.72	1	2,932	0.03%
2018/03/23	0	0.00	35	9.41	9.40	-35	3,587	-0.98%
2018/03/22	2	9.62	9	9.78	9.62	-7	3,593	-0.19%
2018/03/20	1	9.68	0	0.00	9.69	1	3,671	0.03%
2018/03/19	6	9.80	10	9.75	9.79	-4	3,730	-0.11%
2018/03/16	6	9.92	1	9.89	9.86	5	3,785	0.13%
2018/03/15	13	10.17	14	10.08	10.00	-1	3,989	-0.03%
2018/03/13	0	0.00	13	9.88	9.85	-13	3,952	-0.33%
2018/03/12	5	9.64	50	9.60	9.60	-45	3,905	-1.15%
2018/03/09	2	9.64	2	9.75	9.64	0	4,050	0.00%
2018/03/08	2	9.55	0	0.00	9.53	2	4,076	0.05%
2018/03/06	0	0.00	50	9.40	9.41	-50	4,230	-1.18%
2018/03/05	10	9.40	0	0.00	9.31	10	4,342	0.23%
2018/03/01	2	9.48	0	0.00	9.54	2	4,663	0.04%
2018/02/27	0	0.00	2	9.70	9.58	-2	4,687	-0.04%
2018/02/26	10	9.56	0	0.00	9.50	10	4,776	0.21%
2018/02/23	24	9.43	0	0.00	9.40	24	4,775	0.50%
2018/02/22	30	9.35	6	9.36	9.38	24	4,810	0.50%
2018/02/21	56	9.30	2	9.25	9.32	54	4,866	1.11%
2018/02/09	1	8.48	13	8.39	8.60	-12	4,999	-0.24%
2018/02/08	9	9.06	0	0.00	9.02	9	5,019	0.18%
2018/02/07	0	0.00	15	9.21	9.20	-15	5,073	-0.30%
2018/02/06	18	9.25	1	9.80	9.05	17	5,226	0.33%
2018/02/05	5	9.95	0	0.00	10.00	5	5,214	0.10%
2018/02/02	0	0.00	13	10.25	10.25	-13	5,250	-0.25%
2018/02/01	0	0.00	2	10.40	10.25	-2	5,371	-0.04%
2018/01/31	13	10.30	0	0.00	10.25	13	5,500	0.24%
2018/01/30	0	0.00	7	10.36	10.40	-7	5,591	-0.13%
2018/01/26	0	0.00	30	10.20	10.20	-30	6,009	-0.50%
2018/01/25	2	10.20	0	0.00	10.20	2	6,146	0.03%
2018/01/24	2	10.18	10	10.15	10.15	-8	6,628	-0.12%
2018/01/23	12	10.22	0	0.00	10.15	12	6,663	0.18%
2018/01/22	1	10.30	0	0.00	10.20	1	6,673	0.01%
2018/01/19	1	10.40	0	0.00	10.35	1	6,752	0.01%
2018/01/18	1	10.50	0	0.00	10.35	1	6,762	0.01%
2018/01/17	2	10.55	0	0.00	10.45	2	6,815	0.03%
2018/01/16	20	10.50	11	10.50	10.55	9	6,963	0.13%
2018/01/15	6	10.40	0	0.00	10.35	6	6,832	0.09%
2018/01/12	5	10.40	0	0.00	10.40	5	6,802	0.07%
2018/01/11	13	10.42	1	10.60	10.45	12	6,785	0.18%
2018/01/10	19	10.61	1	10.45	10.45	18	6,692	0.27%
2018/01/09	10	10.85	10	10.65	10.75	0	6,613	0.00%
2018/01/08	22	11.10	27	10.96	10.90	-5	6,553	-0.08%
2018/01/05	0	0.00	1	10.70	10.75	-1	6,339	-0.02%
2018/01/04	10	10.80	20	10.65	10.65	-10	6,308	-0.16%
2018/01/03	2	10.68	1	10.85	10.60	1	6,260	0.02%
2018/01/02	0	0.00	30	10.60	10.75	-30	6,219	-0.48%