金像電 (2368)-永興券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/11/21	1	180.50	21.7	189.91	188.50	-20.7	4,565	-0.45%
2024/11/20	1	177.00	0	0.00	175.50	1	4,447	0.02%
2024/11/14	0	0.00	1	175.50	180.00	-1	4,698	-0.02%
2024/11/13	2	173.50	1	173.50	177.50	1	4,636	0.02%
2024/11/12	3.2	175.88	0	0.00	172.50	3.2	4,625	0.07%
2024/11/11	4.1	179.04	2	180.00	180.00	2.1	4,589	0.05%
2024/11/08	13.1	183.46	2	185.00	181.50	11.1	4,610	0.24%
2024/11/07	1	187.50	1	189.00	188.50	0	4,627	0.00%
2024/11/06	1	188.00	0	0.00	188.50	1	4,813	0.02%
2024/11/05	1	189.00	0	0.00	190.00	1	4,905	0.02%
2024/11/04	1	188.50	1	188.50	189.00	0	5,052	0.00%
2024/11/01	3	185.67	2	187.25	188.00	1	5,123	0.02%
2024/10/30	0.2	190.00	0	0.00	188.50	0.2	5,273	0.00%
2024/10/28	0.1	195.00	0	0.00	195.00	0.1	5,572	0.00%
2024/10/25	0	0.00	1.3	198.81	198.00	-1.3	5,616	-0.02%
2024/10/23	2	201.50	0	0.00	200.50	2	5,705	0.04%
2024/10/22	1	202.00	2	201.25	203.00	-1	5,762	-0.02%
2024/10/21	0	0.00	3	197.50	198.00	-3	5,748	-0.05%
2024/10/18	3	192.00	0	0.00	191.50	3	5,741	0.05%
2024/10/17	1	190.00	1	191.50	193.00	0	5,795	0.00%
2024/10/16	0.1	188.00	0	0.00	189.50	0.1	5,821	0.00%
2024/10/15	1.1	189.82	1	188.00	188.50	0.1	5,966	0.00%
2024/10/14	1	185.50	1	187.50	190.50	0	6,058	0.00%
2024/10/11	1	188.00	0	0.00	187.00	1	6,114	0.02%
2024/10/04	3	189.50	0	0.00	187.50	3	6,443	0.05%
2024/10/01	1	197.50	0	0.00	197.00	1	6,667	0.01%
2024/09/30	1	198.00	0	0.00	198.00	1	6,740	0.01%
2024/09/26	1	205.50	0	0.00	203.00	1	7,185	0.01%
2024/09/19	0	0.00	1	204.50	205.00	-1	7,683	-0.01%
2024/09/18	1	201.50	0	0.00	199.00	1	7,939	0.01%
2024/09/16	0	0.00	2	205.50	205.50	-2	8,071	-0.02%
2024/09/12	0	0.00	3	204.50	205.00	-3	8,175	-0.04%
2024/09/11	0	0.00	1	199.50	198.50	-1	8,198	-0.01%
2024/09/10	7	201.36	1	198.00	196.50	6	8,239	0.07%
2024/09/09	1	200.00	0	0.00	203.50	1	8,226	0.01%
2024/09/06	1	204.00	0	0.00	204.50	1	8,334	0.01%
2024/09/05	4	206.88	1	212.50	206.00	3	8,364	0.04%
2024/09/03	0	0.00	3	220.33	220.00	-3	8,197	-0.04%
2024/09/02	1	209.00	0	0.00	209.00	1	7,993	0.01%
2024/08/30	1	211.00	1	213.00	211.00	0	7,994	0.00%
2024/08/29	0	0.00	1	213.00	213.50	-1	8,044	-0.01%
2024/08/28	2	208.00	1	209.00	209.00	1	8,055	0.01%
2024/08/27	1	210.00	0	0.00	211.00	1	8,088	0.01%
2024/08/26	0	0.00	1	217.00	210.00	-1	8,142	-0.01%
2024/08/23	0	0.00	3.2	212.22	216.00	-3.2	8,162	-0.04%
2024/08/22	1	214.00	0.2	212.50	211.50	0.8	8,229	0.01%
2024/08/21	1	213.50	0	0.00	213.50	1	8,278	0.01%
2024/08/20	1	214.50	0	0.00	213.50	1	8,350	0.01%
2024/08/19	0	0.00	3	220.50	221.00	-3	8,351	-0.04%
2024/08/16	2	213.25	4.3	214.62	217.00	-2.3	8,237	-0.03%
2024/08/12	1	209.50	2	209.50	207.00	-1	8,464	-0.01%
2024/08/09	3	209.50	0	0.00	208.00	3	8,525	0.04%
2024/08/08	2	210.50	2	214.00	209.00	0	8,392	0.00%
2024/08/07	13	207.00	2	206.25	207.00	11	8,229	0.13%
2024/08/06	7.1	186.61	4	186.25	188.50	3.1	8,282	0.04%
2024/08/05	2.1	188.00	13	197.50	187.00	-10.9	8,269	-0.13%
2024/08/02	3.4	214.59	1	210.00	207.50	2.4	8,254	0.03%
2024/08/01	0	0.00	4	229.75	228.00	-4	8,092	-0.05%
2024/07/31	0	0.00	1.2	219.75	219.50	-1.2	7,955	-0.02%
2024/07/29	0.1	208.00	0	0.00	204.00	0.1	7,855	0.00%
2024/07/26	0	0.00	0.1	208.50	210.00	-0.1	7,869	0.00%
2024/07/19	1.1	209.77	0	0.00	205.50	1.1	7,916	0.01%
2024/07/18	0.2	212.75	1	216.50	215.00	-0.8	7,951	-0.01%
2024/07/17	0	0.00	6	224.50	224.00	-6	8,014	-0.08%
2024/07/16	0	0.00	1	223.00	223.50	-1	8,171	-0.01%
2024/07/12	2.1	217.67	1	219.50	215.00	1.1	8,065	0.01%
2024/07/11	3	220.83	1	222.50	220.00	2	8,071	0.02%
2024/07/10	1	222.00	1	221.00	220.00	0	8,158	0.00%
2024/07/09	0	0.00	2	224.50	224.00	-2	8,299	-0.02%
2024/07/08	1	228.50	0	228.00	227.50	1	8,155	0.01%
2024/07/05	1	231.50	16.2	228.43	229.00	-15.2	8,056	-0.19%
2024/07/04	2	217.00	4	216.88	217.00	-2	7,806	-0.03%
2024/07/03	2	215.25	8	215.00	215.00	-6	7,776	-0.08%
2024/07/02	1	217.00	12.1	213.87	213.50	-11.1	7,685	-0.14%
2024/07/01	2	205.25	0	0.00	203.50	2	7,463	0.03%
2024/06/28	0	0.00	4	202.38	207.00	-4	7,435	-0.05%
2024/06/27	4	194.63	0	0.00	193.00	4	7,250	0.06%
2024/06/26	1	200.00	1	201.00	201.00	0	7,241	0.00%
2024/06/24	9	205.33	3	207.67	204.50	6	7,392	0.08%
2024/06/21	2.1	200.27	9	198.06	200.00	-7	7,194	-0.10%
2024/06/20	1	194.00	1	193.00	195.50	0	7,139	0.00%
2024/06/19	2	191.00	0	0.00	189.50	2	7,264	0.03%
2024/06/14	0	190.00	0	0.00	192.00	0	7,379	0.00%
2024/06/13	5	190.30	0	0.00	188.50	5	7,406	0.07%
2024/06/11	2	189.75	0	0.00	187.50	2	7,543	0.03%
2024/06/07	1	194.00	0	0.00	192.00	1	7,698	0.01%
2024/06/04	2	200.75	1	203.50	198.00	1	7,920	0.01%
2024/05/29	3	201.67	2	202.50	201.00	1	8,288	0.01%
2024/05/28	1	203.50	1	205.00	202.50	0	8,311	0.00%
2024/05/27	2	205.00	3	204.83	203.50	-1	8,295	-0.01%
2024/05/24	2	201.75	2	202.50	203.00	0	8,341	0.00%
2024/05/23	1.1	199.59	1	201.00	201.50	0.1	8,308	0.00%
2024/05/22	0.1	205.50	0	0.00	205.50	0.1	8,438	0.00%
2024/05/20	1	206.50	0	0.00	206.50	1	8,663	0.01%
2024/05/17	0	0.00	2	207.50	206.50	-2	8,772	-0.02%
2024/05/16	12	209.71	1	202.00	203.50	11	8,896	0.12%
2024/05/13	1	186.50	0	0.00	187.50	1	9,156	0.01%
2024/05/10	0	190.00	1	192.50	193.00	-1	9,324	-0.01%
2024/05/08	0	0.00	5	195.20	196.50	-5	9,192	-0.05%
2024/05/06	2.1	190.99	0	0.00	190.50	2.1	9,494	0.02%
2024/05/03	2.1	194.48	0	0.00	192.00	2.1	9,481	0.02%
2024/05/02	1	195.00	2	196.75	196.50	-1	9,571	-0.01%
2024/04/26	1	192.00	0	0.00	192.50	1	9,791	0.01%
2024/04/24	1	196.00	0	0.00	196.50	1	9,812	0.01%
2024/04/23	3	185.33	3	186.67	188.00	0	9,758	0.00%
2024/04/22	0.1	182.50	0	0.00	182.00	0.1	9,666	0.00%
2024/04/19	2.1	197.31	1	196.00	196.00	1.1	9,531	0.01%
2024/04/17	17.2	201.09	3	201.00	201.50	14.2	9,472	0.15%
2024/04/16	2	201.00	0	0.00	201.50	2	9,455	0.02%
2024/04/15	4.3	215.70	0	0.00	212.50	4.3	9,443	0.05%
2024/04/11	1	229.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	1.2	230.75	0	0.00	230.50	1.2	9,333	0.01%
2024/04/09	1.1	238.14	0	0.00	237.00	1.1	9,352	0.01%
2024/04/03	0	0.00	11	240.00	241.00	-11	9,259	-0.12%
2024/04/02	12.1	234.00	0	0.00	234.00	12.1	9,240	0.13%
2024/04/01	3	247.50	1	248.50	245.00	2	9,145	0.02%
2024/03/29	1	245.53	1	247.00	245.50	0	9,152	0.00%
2024/03/28	3	245.83	0	0.00	244.50	3	9,107	0.03%
2024/03/27	0	0.00	1	251.50	251.00	-1	9,052	-0.01%
2024/03/26	1	243.00	0.1	242.00	242.00	0.9	8,927	0.01%
2024/03/22	2	246.00	2	248.00	247.50	0	8,866	0.00%
2024/03/21	1	234.00	1	235.00	233.50	0	8,668	0.00%
2024/03/19	2.3	231.30	1.1	230.82	229.50	1.2	8,751	0.01%
2024/03/15	1	234.00	1	233.00	232.50	0	8,689	0.00%
2024/03/13	2	231.00	7	245.00	229.00	-5	8,739	-0.06%
2024/03/11	1.1	250.50	0	0.00	248.00	1.1	8,593	0.01%
2024/03/07	3.2	261.36	1	267.00	252.50	2.2	8,595	0.03%
2024/03/05	0	266.00	1	265.50	265.50	-1	8,341	-0.01%
2024/03/01	0	0.00	1.7	263.82	261.50	-1.7	8,322	-0.02%
2024/02/27	1	253.50	0	0.00	252.50	1	8,255	0.01%
2024/02/23	2	263.25	4	265.00	262.00	-2	8,128	-0.02%
2024/02/22	0	0.00	0.1	255.50	255.50	-0.1	8,003	0.00%
2024/02/21	1	261.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	1	257.00	1	261.50	261.50	0	7,793	0.00%
2024/02/19	2	263.50	1	275.50	265.00	1	7,781	0.01%
2024/02/16	3	272.17	2	270.75	275.00	1	7,674	0.01%
2024/02/15	1.1	266.64	4	273.00	273.00	-2.9	7,656	-0.04%
2024/02/05	4	247.25	1	248.50	248.50	3	7,528	0.04%
2024/01/30	0	0.00	6	235.58	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	2	223.75	224.50	-2	7,520	-0.03%
2024/01/26	2	217.25	0	0.00	216.50	2	7,612	0.03%
2024/01/25	2	225.50	5.1	222.51	222.50	-3.1	7,651	-0.04%
2024/01/24	2	218.00	2	219.00	216.50	0	7,583	0.00%
2024/01/23	2.1	221.10	1.5	223.00	221.50	0.6	7,645	0.01%
2024/01/22	1	215.00	5	218.10	222.00	-4	7,580	-0.05%
2024/01/19	0	0.00	2	204.50	204.00	-2	7,423	-0.03%
2024/01/18	5.1	202.22	0	0.00	200.50	5.1	7,433	0.07%
2024/01/17	1	210.50	0	0.00	210.50	1	7,369	0.01%
2024/01/15	0	0.00	1	216.00	216.00	-1	7,379	-0.01%
2024/01/12	0	0.00	7	208.50	208.00	-7	7,425	-0.09%
2024/01/10	0	0.00	1	200.00	200.00	-1	7,509	-0.01%
2024/01/09	3	197.00	1.1	198.38	195.50	1.9	7,541	0.02%
2024/01/05	8	209.06	0	0.00	205.50	8	7,562	0.11%
2024/01/04	1	215.00	0	0.00	213.00	1	7,600	0.01%
2024/01/02	0	0.00	2	219.50	218.00	-2	7,643	-0.03%
2023/12/28	3.1	217.11	2	221.50	214.50	1.1	7,853	0.01%
2023/12/27	0	0.00	1	217.00	217.00	-1	8,073	-0.01%
2023/12/26	2	213.25	2	214.50	215.50	0	8,392	0.00%
2023/12/25	1	213.00	2	216.25	213.50	-1	8,610	-0.01%
2023/12/22	0	0.00	1	216.00	217.00	-1	8,705	-0.01%
2023/12/21	1	211.00	0	0.00	210.50	1	8,828	0.01%
2023/12/19	1	213.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0.1	215.50	0	0.00	216.00	0.1	9,215	0.00%
2023/12/15	3.1	215.97	1	215.50	215.50	2.1	9,288	0.02%
2023/12/14	2	223.25	3	227.33	220.00	-1	9,289	-0.01%
2023/12/13	1	224.00	2	224.25	223.50	-1	9,307	-0.01%
2023/12/12	2	220.75	1	222.50	219.50	1	9,358	0.01%
2023/12/11	5.2	226.79	1	234.00	220.50	4.2	9,350	0.04%
2023/12/08	2	240.00	5.6	239.05	238.00	-3.6	9,317	-0.04%
2023/12/07	1	225.00	0.2	228.50	224.50	0.8	9,137	0.01%
2023/12/06	1	225.00	9	222.61	223.50	-8	9,168	-0.09%
2023/12/05	6.2	215.29	1	218.00	212.00	5.2	9,163	0.06%
2023/12/04	4	226.75	2	226.50	224.00	2	9,137	0.02%
2023/12/01	0	0.00	9	228.61	229.50	-9	9,393	-0.10%
2023/11/30	1	227.50	0.2	228.50	228.00	0.8	9,479	0.01%
2023/11/29	0	0.00	2	223.50	225.00	-2	9,460	-0.02%
2023/11/28	2	213.75	1	219.00	217.50	1	9,624	0.01%
2023/11/27	2.2	213.36	4	212.63	211.50	-1.8	9,746	-0.02%
2023/11/24	0	0.00	1	219.00	217.50	-1	9,920	-0.01%
2023/11/23	3	219.50	2	218.00	215.50	1	9,995	0.01%
2023/11/22	1	221.00	0	0.00	221.00	1	10,095	0.01%
2023/11/21	3	226.50	0	0.00	225.00	3	10,258	0.03%
2023/11/20	2	221.50	1	221.00	223.50	1	10,564	0.01%
2023/11/17	1	221.50	1	222.00	221.50	0	10,825	0.00%
2023/11/16	7	222.14	5	221.60	220.50	2	10,939	0.02%
2023/11/15	4	230.88	2	229.50	229.00	2	10,990	0.02%
2023/11/14	2	230.50	8.1	230.94	232.00	-6.1	11,656	-0.05%
2023/11/13	5	219.10	1	218.50	217.00	4	12,092	0.03%
2023/11/10	4	222.25	17	218.06	220.50	-13	12,229	-0.11%
2023/11/09	4	209.13	4	211.38	215.00	0	12,137	0.00%
2023/11/08	1	202.50	2	206.50	209.00	-1	12,248	-0.01%
2023/11/07	8	198.69	6	199.08	200.00	2	12,491	0.02%
2023/11/06	2	196.00	1	197.00	197.50	1	12,660	0.01%
2023/11/03	3	189.17	4	191.50	189.00	-1	12,868	-0.01%
2023/11/02	3	181.17	5	184.10	184.00	-2	12,928	-0.02%
2023/11/01	3	175.33	3	176.50	177.00	0	13,071	0.00%
2023/10/31	12	180.50	8	176.00	176.00	4	13,190	0.03%
2023/10/30	3	187.00	1	188.50	185.50	2	13,269	0.02%
2023/10/27	5	186.70	3	188.50	186.50	2	13,444	0.01%
2023/10/26	5	190.50	4	187.50	187.00	1	13,636	0.01%
2023/10/25	6	200.75	3	202.17	200.50	3	13,652	0.02%
2023/10/24	0	0.00	1	199.50	201.50	-1	13,863	-0.01%
2023/10/20	4	190.63	4	192.25	192.50	0	14,232	0.00%
2023/10/19	6	196.08	6	198.50	197.50	0	14,457	0.00%
2023/10/18	2	199.25	0.1	202.00	198.50	1.9	14,624	0.01%
2023/10/17	5	210.20	1	212.50	207.50	4	14,675	0.03%
2023/10/16	7	213.07	5	213.60	215.00	2	14,732	0.01%
2023/10/13	3.1	221.29	2	221.00	223.00	1.1	14,818	0.01%
2023/10/12	0	0.00	1	225.00	223.50	-1	14,832	-0.01%
2023/10/11	2	218.50	0	0.00	218.00	2	14,997	0.01%
2023/10/06	0	0.00	0.1	222.50	221.00	-0.1	15,293	0.00%
2023/10/05	0	0.00	13	221.50	222.50	-13	15,490	-0.08%
2023/10/04	12	219.00	0.5	218.50	221.00	11.5	15,730	0.07%
2023/10/03	2	218.75	3	219.83	219.00	-1	15,759	-0.01%
2023/10/02	8	219.69	8.1	219.37	215.50	-0.1	15,638	0.00%
2023/09/28	7.1	219.99	2	219.50	219.50	5.1	15,485	0.03%
2023/09/27	1	208.50	2	210.25	211.50	-1	15,348	-0.01%
2023/09/26	20	207.08	19	204.45	204.00	1	15,546	0.01%
2023/09/25	19	214.18	23	213.15	211.00	-4	15,739	-0.03%
2023/09/22	5	198.20	4	198.50	201.00	1	15,794	0.01%
2023/09/21	6	190.42	6	192.33	195.00	0	15,813	0.00%
2023/09/20	1	193.50	1	195.00	193.50	0	15,888	0.00%
2023/09/19	8	190.81	7	191.43	190.00	1	15,919	0.01%
2023/09/18	11	192.91	11	192.59	193.00	0	15,947	0.00%
2023/09/15	5	201.00	5	203.30	203.50	0	15,915	0.00%
2023/09/13	22	193.82	18	193.42	194.00	4	16,324	0.02%
2023/09/11	0	0.00	1	200.50	199.00	-1	16,718	-0.01%
2023/09/08	1	209.50	1	206.00	208.50	0	16,660	0.00%
2023/09/07	1	211.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	1	216.00	1	221.00	216.50	0	16,895	0.00%
2023/09/05	2	206.75	6	209.08	208.00	-4	16,863	-0.02%
2023/09/04	0	0.00	1	205.00	206.00	-1	16,963	-0.01%
2023/09/01	3	208.50	3	201.50	201.00	0	17,167	0.00%
2023/08/31	0	0.00	1.1	212.73	215.50	-1.1	17,119	-0.01%
2023/08/30	10	206.30	8	209.13	208.50	2	17,335	0.01%
2023/08/29	10	200.25	10	200.45	201.00	0	17,494	0.00%
2023/08/28	2	202.00	1	203.50	202.00	1	17,497	0.01%
2023/08/25	0	0.00	1	209.00	207.00	-1	17,578	-0.01%
2023/08/24	5	218.60	6	219.42	216.50	-1	17,675	-0.01%
2023/08/23	1	203.00	2	209.75	209.00	-1	17,478	-0.01%
2023/08/21	1	201.00	1	204.00	201.50	0	18,190	0.00%
2023/08/18	8	208.06	5	207.30	203.50	3	18,218	0.02%
2023/08/17	2	194.50	6.3	201.33	206.50	-4.3	17,771	-0.02%
2023/08/16	1	187.00	14	184.68	188.00	-13	17,637	-0.07%
2023/08/15	0	0.00	2	182.00	180.00	-2	18,217	-0.01%
2023/08/14	2	175.50	2	172.50	173.50	0	18,299	0.00%
2023/08/11	1	176.00	5	176.80	178.50	-4	18,279	-0.02%
2023/08/10	6	165.75	0	0.00	166.50	6	18,003	0.03%
2023/08/09	0	0.00	5	178.50	179.00	-5	17,778	-0.03%
2023/08/07	1	170.00	0	0.00	168.00	1	17,423	0.01%
2023/08/04	1	156.50	1	158.00	158.50	0	17,245	0.00%
2023/08/02	2	158.50	0	0.00	157.50	2	17,111	0.01%
2023/08/01	1	166.00	1	164.50	165.00	0	16,979	0.00%
2023/07/31	2	178.00	0	0.00	169.50	2	16,856	0.01%
2023/07/28	5	175.60	11	178.00	178.50	-6	16,700	-0.04%
2023/07/27	11	175.95	0	0.00	176.00	11	16,663	0.07%
2023/07/26	1	174.50	0	0.00	174.50	1	16,436	0.01%
2023/07/25	3	184.17	0	0.00	177.00	3	16,360	0.02%
2023/07/24	2	185.00	3	187.33	188.50	-1	16,090	-0.01%
2023/07/21	2	183.00	2	180.00	181.00	0	15,856	0.00%
2023/07/20	1	176.50	4	175.38	175.50	-3	15,743	-0.02%
2023/07/19	3	170.50	0	0.00	171.50	3	15,678	0.02%
2023/07/18	0.3	177.50	1	178.00	178.00	-0.7	15,619	0.00%
2023/07/17	12	176.04	0	0.00	176.50	12	15,444	0.08%
2023/07/14	1	182.00	1	182.50	182.00	0	15,399	0.00%
2023/07/13	5	179.70	5	180.70	180.00	0	15,223	0.00%
2023/07/12	4	168.50	4	166.88	170.00	0	15,013	0.00%
2023/07/11	2	162.75	7	162.93	163.50	-5	14,816	-0.03%
2023/07/10	3	153.83	6	153.08	155.00	-3	14,581	-0.02%
2023/07/07	3	147.50	7	149.57	148.50	-4	14,598	-0.03%
2023/07/06	8	148.69	8	149.19	149.00	0	14,706	0.00%
2023/07/05	4	154.50	3.5	155.29	154.50	0.5	14,620	0.00%
2023/07/04	11	154.32	16	154.22	155.50	-5	14,613	-0.03%
2023/07/03	8	153.88	8.5	152.24	153.00	-0.5	14,426	0.00%
2023/06/30	7	143.93	8	144.75	146.00	-1	14,134	-0.01%
2023/06/29	7	139.43	2	139.00	139.00	5	13,829	0.04%
2023/06/28	1	140.00	4	139.63	138.00	-3	13,872	-0.02%
2023/06/27	4	136.00	1	134.50	135.00	3	13,928	0.02%
2023/06/26	15	139.10	1	138.00	138.50	14	13,986	0.10%
2023/06/21	0.5	143.50	1	142.50	142.00	-0.5	13,981	0.00%
2023/06/20	2	140.75	4	143.13	142.00	-2	14,126	-0.01%
2023/06/19	1	137.00	1	139.50	140.00	0	14,288	0.00%
2023/06/16	6	141.50	2	140.75	139.50	4	14,268	0.03%
2023/06/15	4	136.88	5	137.00	138.00	-1	14,089	-0.01%
2023/06/13	0	0.00	1	137.00	136.00	-1	13,742	-0.01%
2023/06/12	4	135.13	3	135.17	135.00	1	13,569	0.01%
2023/06/09	3	139.50	6	139.25	139.00	-3	13,416	-0.02%
2023/06/08	1	134.00	0	0.00	133.00	1	13,188	0.01%
2023/06/07	4	135.13	3	135.00	134.50	1	13,041	0.01%
2023/06/06	4	131.25	0	0.00	130.00	4	13,003	0.03%
2023/06/05	4	131.75	3	134.67	133.00	1	12,873	0.01%
2023/06/02	1	126.00	1	126.50	128.00	0	12,646	0.00%
2023/05/31	3	122.83	0	0.00	122.00	3	12,268	0.02%
2023/05/30	2	124.50	2	124.00	125.00	0	12,147	0.00%
2023/05/29	2	121.00	0	0.00	121.50	2	12,068	0.02%
2023/05/26	0	0.00	2	119.50	121.50	-2	12,263	-0.02%
2023/05/25	1	118.00	3	120.83	122.50	-2	11,877	-0.02%
2023/05/24	4	110.25	5	110.90	111.50	-1	11,324	-0.01%
2023/05/23	11	111.64	10	110.50	110.50	1	11,271	0.01%
2023/05/22	9	115.94	8	112.63	113.50	1	11,155	0.01%
2023/05/19	3	109.67	48	112.91	113.50	-45	10,654	-0.42%
2023/05/18	4	99.88	21	102.50	103.50	-17	9,916	-0.17%
2023/05/17	0	0.00	6	98.10	97.90	-6	9,528	-0.06%
2023/05/16	9	95.84	3	95.87	95.10	6	9,364	0.06%
2023/05/15	0	0.00	1	95.70	96.70	-1	9,348	-0.01%
2023/05/12	1	92.80	3	94.00	95.50	-2	9,433	-0.02%
2023/05/11	7	95.41	2	95.10	95.00	5	9,485	0.05%
2023/05/10	10	96.17	6	96.42	96.20	4	9,558	0.04%
2023/05/09	1	97.70	2	97.30	97.30	-1	9,660	-0.01%
2023/05/08	9	99.09	8	97.35	97.20	1	9,808	0.01%
2023/05/05	2	98.15	0	0.00	98.10	2	9,896	0.02%
2023/05/04	3	96.13	3	96.53	96.70	0	10,067	0.00%
2023/05/03	3	97.13	3	97.47	96.70	0	10,151	0.00%
2023/05/02	1	98.60	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2	98.60	0	0.00	98.60	2	10,223	0.02%
2023/04/27	2	98.40	2	98.10	98.50	0	10,153	0.00%
2023/04/25	9	96.97	0	0.00	96.40	9	10,097	0.09%
2023/04/24	3	102.00	1	100.50	101.50	2	10,049	0.02%
2023/04/21	3	98.00	1	98.20	98.20	2	10,022	0.02%
2023/04/19	1	101.50	0	0.00	101.50	1	10,094	0.01%
2023/04/18	1	101.00	25	101.50	101.50	-24	10,103	-0.24%
2023/04/17	1	102.00	3	103.17	102.50	-2	10,135	-0.02%
2023/04/14	2	100.85	2	100.75	99.20	0	10,082	0.00%
2023/04/13	1	99.30	8	99.81	99.30	-7	10,044	-0.07%
2023/04/12	5	102.50	5	103.00	102.50	0	9,937	0.00%
2023/04/11	4	102.25	20	102.85	103.00	-16	9,756	-0.16%
2023/04/10	0	0.00	4	99.40	98.80	-4	9,568	-0.04%
2023/04/06	3	93.93	2	94.15	94.10	1	9,350	0.01%
2023/03/30	0	0.00	5	97.90	97.80	-5	9,224	-0.05%
2023/03/29	1	96.90	0	0.00	96.70	1	9,142	0.01%
2023/03/28	0	0.00	6	97.17	97.70	-6	9,014	-0.07%
2023/03/27	0	0.00	1	97.90	98.00	-1	8,784	-0.01%
2023/03/23	6	93.72	6	93.30	93.20	0	8,620	0.00%
2023/03/22	3	94.80	9	96.50	95.40	-6	8,401	-0.07%
2023/03/21	5	91.80	2	92.30	92.50	3	7,819	0.04%
2023/03/16	4	86.70	0	0.00	86.80	4	7,566	0.05%
2023/03/15	1	88.10	0	88.50	88.20	1	7,605	0.01%
2023/03/13	1	87.10	1	88.60	89.30	0	7,659	0.00%
2023/03/09	2.1	91.11	0.1	89.50	89.40	2	7,705	0.03%
2023/03/08	3	92.40	1	92.50	92.50	2	7,507	0.03%
2023/03/07	0	0.00	1	93.20	93.00	-1	7,641	-0.01%
2023/03/03	0	0.00	1	91.70	90.40	-1	7,685	-0.01%
2023/03/02	2	89.85	2	90.35	89.90	0	7,714	0.00%
2023/03/01	7	91.87	4	91.60	90.80	3	7,713	0.04%
2023/02/24	0	0.00	9.8	91.00	92.10	-9.8	7,631	-0.13%
2023/02/23	0	0.00	4	89.05	89.00	-4	7,430	-0.05%
2023/02/22	10	87.10	0	0.00	87.10	10	7,565	0.13%
2023/02/21	2	89.30	1	88.80	88.60	1	7,570	0.01%
2023/02/20	1	88.90	3	89.30	88.50	-2	7,537	-0.03%
2023/02/17	3	86.93	0	0.00	87.70	3	7,443	0.04%
2023/02/16	0	0.00	2	88.30	88.10	-2	7,570	-0.03%
2023/02/10	8	85.19	0	0.00	85.10	8	8,434	0.09%
2023/02/09	17	86.48	0	0.00	86.90	17	8,363	0.20%
2023/02/08	2	87.75	0	0.00	87.80	2	8,250	0.02%
2023/02/07	14	87.82	0	0.00	88.00	14	8,254	0.17%
2023/02/06	4	89.50	2	90.90	89.50	2	8,203	0.02%
2023/02/03	1	93.70	1	93.20	93.40	0	8,194	0.00%
2023/02/01	5	88.90	0	0.00	89.10	5	8,135	0.06%
2023/01/31	5	86.00	0	0.00	87.30	5	8,206	0.06%
2023/01/30	1.5	88.30	0	0.00	88.00	1.5	8,258	0.02%
2023/01/16	1	87.60	1	88.40	88.70	0	8,462	0.00%
2023/01/12	0	0.00	1	88.50	88.60	-1	8,742	-0.01%
2023/01/06	2	86.30	1	86.30	87.20	1	9,460	0.01%
2023/01/05	0.5	85.80	0	0.00	85.20	0.5	9,816	0.01%
2022/12/27	0	0.00	1	89.70	89.70	-1	11,165	-0.01%
2022/12/23	0.5	87.50	0	0.00	88.40	0.5	11,992	0.00%
2022/12/22	6	89.43	0	0.00	89.40	6	12,229	0.05%
2022/12/21	5	90.72	1	90.40	90.20	4	12,393	0.03%
2022/12/20	1	91.80	6	92.00	91.80	-5	12,656	-0.04%
2022/12/16	2	93.10	0	0.00	95.70	2	13,483	0.01%
2022/12/15	10	96.60	0	0.00	96.60	10	13,535	0.07%
2022/12/14	2	96.80	0	0.00	97.00	2	13,841	0.01%
2022/12/13	1	96.30	0	0.00	95.00	1	14,007	0.01%
2022/12/08	1	94.80	0	0.00	95.20	1	14,202	0.01%
2022/12/07	6	95.33	0	0.00	95.50	6	14,220	0.04%
2022/12/06	2	98.60	0	0.00	97.90	2	14,235	0.01%
2022/12/05	3	99.10	1	98.30	98.30	2	14,275	0.01%
2022/12/02	2	98.95	1	99.40	99.10	1	14,301	0.01%
2022/12/01	7	99.41	17	100.97	100.50	-10	14,353	-0.07%
2022/11/30	2	97.80	0	0.00	97.50	2	14,355	0.01%
2022/11/29	15	98.61	0	0.00	97.50	15	14,502	0.10%
2022/11/28	0	0.00	1.5	101.50	102.50	-1.5	14,402	-0.01%
2022/11/25	3	99.63	2	99.90	100.00	1	14,421	0.01%
2022/11/24	0	0.00	4	100.88	100.50	-4	14,483	-0.03%
2022/11/23	2	98.00	5	98.66	98.70	-3	14,507	-0.02%
2022/11/22	5	96.36	2	96.90	97.10	3	14,530	0.02%
2022/11/21	0	0.00	3	100.00	98.50	-3	14,571	-0.02%
2022/11/18	10	99.42	6	99.00	97.10	4	14,534	0.03%
2022/11/17	1	97.30	2	98.40	98.70	-1	14,434	-0.01%
2022/11/16	2	97.10	4	97.08	96.80	-2	14,513	-0.01%
2022/11/15	8	96.06	2	95.55	95.60	6	14,608	0.04%
2022/11/14	2	97.05	9	97.39	97.30	-7	14,948	-0.05%
2022/11/11	3	96.50	5	98.08	94.00	-2	15,166	-0.01%
2022/11/10	5	93.46	22	92.83	94.00	-17	15,028	-0.11%
2022/11/09	1	92.00	0	0.00	92.00	1	15,278	0.01%
2022/11/08	5	90.14	15	91.49	89.20	-10	15,431	-0.06%
2022/11/07	6	88.47	1	88.90	87.60	5	15,185	0.03%
2022/11/04	3	86.17	2	88.10	88.10	1	15,145	0.01%
2022/11/03	4	87.58	4	87.73	87.80	0	15,102	0.00%
2022/11/02	2	87.80	11	88.01	88.20	-9	15,053	-0.06%
2022/11/01	3	86.20	5	86.14	86.50	-2	15,093	-0.01%
2022/10/31	1	84.30	3	85.13	85.60	-2	14,949	-0.01%
2022/10/28	0	0.00	6	82.37	82.10	-6	14,853	-0.04%
2022/10/27	1	78.60	4	80.03	81.50	-3	14,807	-0.02%
2022/10/26	6	77.25	0	0.00	76.90	6	14,684	0.04%
2022/10/24	3	80.83	3	80.37	80.00	0	14,785	0.00%
2022/10/21	1	80.00	1	83.00	79.90	0	14,848	0.00%
2022/10/20	7	80.21	4	82.08	82.30	3	14,883	0.02%
2022/10/19	4	83.88	6	85.05	83.00	-2	14,935	-0.01%
2022/10/18	7	83.36	2	83.65	83.00	5	15,190	0.03%
2022/10/17	13.2	82.80	10	82.99	84.60	3.2	15,263	0.02%
2022/10/14	9	90.13	3	90.73	88.00	6	15,056	0.04%
2022/10/13	8	88.29	5	89.44	88.80	3	14,846	0.02%
2022/10/12	3	86.40	12	88.03	90.50	-9	14,838	-0.06%
2022/10/11	15	85.34	0	0.00	85.10	15	15,139	0.10%
2022/10/07	5	91.56	2	95.90	91.50	3	15,242	0.02%
2022/10/06	3	95.13	0	0.00	94.80	3	15,505	0.02%
2022/10/05	5	94.40	6	93.38	94.60	-1	15,616	-0.01%
2022/10/04	6	92.92	4	93.13	92.90	2	15,765	0.01%
2022/09/30	2	92.25	3	92.93	92.80	-1	15,691	-0.01%
2022/09/29	14.2	88.67	1	89.80	86.00	13.2	15,337	0.09%
2022/09/27	1	98.50	7	95.49	94.00	-6	15,426	-0.04%
2022/09/26	0.2	96.80	0.3	96.80	97.00	-0.1	15,254	0.00%
2022/09/23	0	0.00	28	99.35	102.00	-28	15,044	-0.19%
2022/09/22	0	0.00	5	93.20	95.00	-5	14,706	-0.03%
2022/09/21	5.1	89.85	6.8	90.96	93.70	-1.7	14,786	-0.01%
2022/09/20	2	89.25	13.4	90.62	91.10	-11.4	14,894	-0.08%
2022/09/19	0.5	87.50	10	89.96	88.10	-9.5	15,034	-0.06%
2022/09/06	7	78.20	1	77.50	77.70	6	15,220	0.04%
2022/09/05	3	79.13	0	0.00	78.60	3	15,777	0.02%
2022/09/01	5	81.00	8	82.44	81.00	-3	17,967	-0.02%
2022/08/30	3	82.13	0	0.00	82.10	3	18,237	0.02%
2022/08/29	9	80.26	3	80.40	80.50	6	18,158	0.03%
2022/08/26	0	0.00	2	82.50	83.40	-2	18,113	-0.01%
2022/08/25	3	82.50	2	84.40	83.80	1	18,032	0.01%
2022/08/23	0	0.00	1	82.30	82.30	-1	18,000	-0.01%
2022/08/22	1	83.10	3	85.33	82.10	-2	18,094	-0.01%
2022/08/19	7	83.11	5	83.64	83.10	2	18,040	0.01%
2022/08/18	1	81.10	2	82.55	83.00	-1	18,263	-0.01%
2022/08/17	3	82.60	3	83.17	82.70	0	18,257	0.00%
2022/08/16	0	0.00	19	81.48	82.30	-19	18,279	-0.10%
2022/08/15	0	0.00	2	80.40	80.50	-2	18,163	-0.01%
2022/08/12	5	79.18	2	80.40	78.60	3	18,131	0.02%
2022/08/11	0	0.00	6	79.20	79.00	-6	18,111	-0.03%
2022/08/10	3	78.63	5	79.14	79.30	-2	18,135	-0.01%
2022/08/09	1	76.70	5	76.60	77.50	-4	17,820	-0.02%
2022/08/08	2	72.75	4	73.15	73.90	-2	17,699	-0.01%
2022/08/05	6	71.27	30	71.80	72.00	-24	17,868	-0.13%
2022/08/04	11	74.84	1	72.00	72.00	10	17,561	0.06%
2022/08/02	5	80.70	0	0.00	80.40	5	17,544	0.03%
2022/08/01	1	80.90	0	0.00	81.10	1	17,685	0.01%
2022/07/29	8	82.23	0	0.00	81.30	8	17,828	0.04%
2022/07/28	1	82.80	7	80.31	81.30	-6	18,013	-0.03%
2022/07/27	1	81.70	1	81.40	82.00	0	17,969	0.00%
2022/07/26	5	80.92	8	80.81	80.60	-3	17,962	-0.02%
2022/07/25	5	83.06	7	82.59	82.00	-2	18,124	-0.01%
2022/07/22	4	82.95	8	83.09	83.20	-4	18,249	-0.02%
2022/07/21	3	81.90	3	82.70	82.70	0	18,378	0.00%
2022/07/20	15	81.68	4	82.43	82.00	11	18,350	0.06%
2022/07/19	4	80.00	18	79.80	79.30	-14	18,343	-0.08%
2022/07/18	4	78.30	1	78.40	78.60	3	18,432	0.02%
2022/07/15	4	78.10	13	78.82	78.10	-9	18,611	-0.05%
2022/07/14	8	74.56	10	77.40	78.00	-2	18,439	-0.01%
2022/07/13	27	73.65	6	74.08	72.80	21	18,099	0.12%
2022/07/12	2	70.75	0	0.00	69.30	2	17,954	0.01%
2022/07/11	0	0.00	9	72.40	73.00	-9	17,971	-0.05%
2022/07/08	6	71.90	3	71.70	72.00	3	17,874	0.02%
2022/07/07	5	69.24	4	69.78	69.60	1	17,515	0.01%
2022/07/06	3	67.30	1	67.70	67.80	2	17,041	0.01%
2022/07/05	7	66.96	4	68.30	66.70	3	16,886	0.02%
2022/07/04	0	0.00	2	66.25	67.80	-2	16,571	-0.01%
2022/07/01	13	71.99	24	70.11	68.50	-11	16,229	-0.07%
2022/06/30	18	78.69	2	80.30	76.10	16	15,884	0.10%
2022/06/29	2	84.25	2	84.80	84.50	0	15,899	0.00%
2022/06/28	34	84.89	5	85.84	84.50	29	15,979	0.18%
2022/06/27	35	82.88	8	85.39	85.50	27	16,184	0.17%
2022/06/24	0	0.00	70	83.34	83.00	-70	16,060	-0.44%
2022/06/23	3	80.50	0	0.00	79.50	3	15,859	0.02%
2022/06/22	8	78.46	8	78.88	78.60	0	15,933	0.00%
2022/06/21	7	79.84	3	80.07	80.90	4	15,950	0.03%
2022/06/20	7	78.60	4	79.70	78.00	3	16,223	0.02%
2022/06/17	76	80.32	6	80.10	79.70	70	16,427	0.43%
2022/06/16	11	85.79	3	86.30	83.10	8	16,176	0.05%
2022/06/15	22	89.87	6	89.08	87.60	16	16,094	0.10%
2022/06/14	27	90.47	20.5	90.44	91.00	6.5	15,995	0.04%
2022/06/13	4	92.50	3	93.57	93.70	1	15,559	0.01%
2022/06/10	2.5	86.80	56.2	87.39	92.90	-53.7	14,723	-0.36%
2022/06/09	1	81.50	56	84.01	84.50	-55	13,433	-0.41%
2022/06/08	1	80.40	2	79.65	79.80	-1	13,093	-0.01%
2022/06/07	4	80.03	2	80.20	80.30	2	13,185	0.02%
2022/06/06	8	80.03	1	79.70	79.70	7	13,305	0.05%
2022/06/02	6	80.63	8	81.39	81.10	-2	13,452	-0.01%
2022/06/01	40	81.99	2	81.85	81.00	38	13,610	0.28%
2022/05/31	0	0.00	2	81.55	81.30	-2	13,574	-0.01%
2022/05/30	9	79.34	9	80.13	80.90	0	13,569	0.00%
2022/05/27	3	76.67	13	77.08	77.60	-10	13,579	-0.07%
2022/05/26	38	76.36	1	79.80	76.10	37	13,660	0.27%
2022/05/25	3	79.80	1	79.80	79.80	2	13,603	0.01%
2022/05/24	6.1	80.47	2	80.60	79.40	4.1	13,724	0.03%
2022/05/23	3	82.43	1	82.80	81.90	2	13,716	0.01%
2022/05/20	8	82.20	2	82.15	81.60	6	13,890	0.04%
2022/05/19	12	82.98	3	83.10	82.60	9	14,125	0.06%
2022/05/18	8	86.48	4	86.88	85.40	4	14,076	0.03%
2022/05/17	3	85.13	3	85.73	87.10	0	14,059	0.00%
2022/05/16	2	87.20	2	87.00	86.10	0	14,156	0.00%
2022/05/13	7	85.31	7	85.57	85.50	0	14,000	0.00%
2022/05/12	2	81.85	3	83.10	82.20	-1	13,723	-0.01%
2022/05/11	2	81.95	3	82.67	82.20	-1	13,722	-0.01%
2022/05/10	10	80.60	5	81.54	82.00	5	13,907	0.04%
2022/05/09	2	83.20	5	83.56	83.50	-3	13,933	-0.02%
2022/05/06	3	82.03	0	0.00	81.80	3	14,152	0.02%
2022/05/05	6	86.45	15	86.25	85.00	-9	14,313	-0.06%
2022/05/04	4	84.70	2	84.65	84.70	2	14,319	0.01%
2022/04/29	9	84.49	3	84.57	83.00	6	14,949	0.04%
2022/04/28	6	84.03	11	84.63	84.40	-5	15,188	-0.03%
2022/04/27	24	77.83	26	81.86	82.20	-2	15,409	-0.01%
2022/04/26	22	80.00	22	78.34	78.90	0	15,952	0.00%
2022/04/25	12	79.78	0	0.00	78.20	12	17,592	0.07%
2022/04/22	6	84.80	2	84.40	83.20	4	18,309	0.02%
2022/04/21	6	86.20	12.2	87.27	88.60	-6.2	18,150	-0.03%
2022/04/20	3	83.90	2	83.50	83.90	1	17,843	0.01%
2022/04/15	2	81.15	3	81.50	80.40	-1	17,699	-0.01%
2022/04/14	0	0.00	1	84.00	84.70	-1	17,725	-0.01%
2022/04/13	3	81.27	11	82.27	82.70	-8	17,740	-0.05%
2022/04/12	3	81.60	10	81.40	81.50	-7	17,866	-0.04%
2022/04/11	25	81.42	4	80.95	80.60	21	18,185	0.12%
2022/04/08	2	84.65	1	84.70	84.30	1	18,338	0.01%
2022/04/07	1	85.60	3	85.30	83.70	-2	18,264	-0.01%
2022/04/06	3	87.10	1	86.70	86.50	2	18,269	0.01%
2022/04/01	4	88.23	5	89.34	88.10	-1	18,349	-0.01%
2022/03/31	4	85.58	3	85.50	85.00	1	18,987	0.01%
2022/03/30	1	86.20	7	87.49	87.50	-6	19,497	-0.03%
2022/03/29	3	84.90	3	85.27	84.90	0	19,574	0.00%
2022/03/28	1	84.60	17	85.00	84.10	-16	19,911	-0.08%
2022/03/25	2	83.90	6	84.52	84.30	-4	20,157	-0.02%
2022/03/24	1	84.30	4	84.50	84.60	-3	19,981	-0.02%
2022/03/23	15	83.91	6	83.68	84.00	9	19,952	0.05%
2022/03/22	0	0.00	16	83.29	83.20	-16	19,614	-0.08%
2022/03/21	2	81.30	6	80.92	81.10	-4	19,165	-0.02%
2022/03/18	0	0.00	5	78.52	80.20	-5	19,076	-0.03%
2022/03/15	1	74.50	1	73.70	73.70	0	19,070	0.00%
2022/03/14	3	77.20	3	77.67	76.20	0	19,058	0.00%
2022/03/11	1	77.50	1	77.50	77.50	0	19,096	0.00%
2022/03/10	2	77.00	1	77.40	77.40	1	19,112	0.01%
2022/03/09	6	74.98	0	0.00	74.50	6	19,083	0.03%
2022/03/08	8	74.54	1	73.00	73.00	7	19,352	0.04%
2022/03/07	2	76.50	0	0.00	75.90	2	19,490	0.01%
2022/03/04	2	80.60	1	79.90	79.90	1	19,604	0.01%
2022/03/03	1	82.40	1	81.20	81.20	0	19,587	0.00%
2022/03/02	1	81.80	1	82.00	82.00	0	19,606	0.00%
2022/03/01	2	84.00	1	82.70	83.00	1	19,523	0.01%
2022/02/25	6	81.80	4	80.80	80.70	2	19,416	0.01%
2022/02/24	1	81.40	1	81.10	80.90	0	19,268	0.00%
2022/02/23	3	79.70	3	81.37	82.60	0	19,255	0.00%
2022/02/22	7	78.90	1	79.10	79.10	6	19,533	0.03%
2022/02/21	2	82.60	1	81.50	81.50	1	19,734	0.01%
2022/02/18	1	81.50	2	81.60	82.30	-1	19,605	-0.01%
2022/02/17	6	82.97	4	83.38	81.70	2	19,788	0.01%
2022/02/16	2	81.40	6	82.23	82.20	-4	20,081	-0.02%
2022/02/15	2	80.20	1	79.70	79.70	1	20,243	0.00%
2022/02/14	1	79.00	1	80.90	80.90	0	20,233	0.00%
2022/02/11	1	79.70	13	80.91	80.50	-12	20,318	-0.06%
2022/02/10	8	80.75	22	80.66	80.30	-14	20,465	-0.07%
2022/02/09	5	82.10	12	82.23	82.00	-7	20,238	-0.03%
2022/02/08	6	80.85	7	81.99	82.30	-1	20,134	0.00%
2022/02/07	15	78.01	32	79.17	79.20	-17	20,136	-0.08%
2022/01/26	7	74.00	0	0.00	75.30	7	19,988	0.04%
2022/01/25	3	76.17	1	74.60	74.60	2	20,253	0.01%
2022/01/24	10.2	78.54	16	78.46	78.40	-5.8	19,943	-0.03%
2022/01/21	25	80.00	7	80.96	79.80	18	19,748	0.09%
2022/01/20	33	85.36	5	85.28	84.20	28	19,449	0.14%
2022/01/19	15	84.65	18	85.45	88.50	-3	19,270	-0.02%
2022/01/18	19	85.31	44	85.45	86.50	-25	18,766	-0.13%
2022/01/17	8	79.50	16.2	79.88	81.90	-8.2	17,478	-0.05%
2022/01/14	5	71.44	1	73.70	74.60	4	17,043	0.02%
2022/01/13	12	73.40	0	0.00	73.40	12	17,029	0.07%
2022/01/12	1	73.90	1	73.00	73.10	0	17,087	0.00%
2022/01/11	10	73.30	1	73.00	73.00	9	17,225	0.05%
2022/01/10	1	73.00	1	74.20	74.40	0	17,230	0.00%
2022/01/07	6	73.70	1	73.80	73.80	5	17,320	0.03%
2022/01/06	1	75.90	6	75.60	75.70	-5	17,216	-0.03%
2022/01/05	6	79.50	7	78.13	76.90	-1	17,223	-0.01%
2022/01/04	8	79.30	0	0.00	79.80	8	17,119	0.05%
2022/01/03	4	78.68	1	79.40	78.40	3	17,047	0.02%
2021/12/30	0	0.00	10	76.70	76.00	-10	17,006	-0.06%
2021/12/29	0	0.00	1	76.40	77.00	-1	17,188	-0.01%
2021/12/28	11	75.56	10	76.09	75.30	1	17,376	0.01%
2021/12/27	33.2	80.60	32	79.00	76.80	1.2	17,290	0.01%
2021/12/24	5	79.20	15.2	79.71	79.50	-10.2	16,521	-0.06%
2021/12/23	5	76.86	3	77.40	76.10	2	16,079	0.01%
2021/12/22	6	76.20	42	76.77	76.80	-36	16,097	-0.22%
2021/12/21	6	74.80	9	74.76	74.80	-3	16,350	-0.02%
2021/12/20	1	72.20	1	72.10	72.10	0	16,748	0.00%
2021/12/16	1	72.10	1	72.80	72.90	0	18,473	0.00%
2021/12/14	7	69.80	2	70.20	69.70	5	19,915	0.03%
2021/12/13	1	72.00	15	70.96	70.80	-14	19,967	-0.07%
2021/12/10	1	72.40	0	0.00	71.80	1	20,003	0.00%
2021/12/09	8	72.90	23	74.48	71.80	-15	20,153	-0.07%
2021/12/07	20	72.08	0	0.00	71.40	20	20,510	0.10%
2021/12/06	5	71.88	0	0.00	71.50	5	20,847	0.02%
2021/12/03	11	73.26	2	73.80	73.10	9	21,083	0.04%
2021/12/02	19	74.41	3	73.10	73.40	16	21,248	0.08%
2021/12/01	3	72.27	1	74.30	74.80	2	21,001	0.01%
2021/11/30	11	71.99	15	73.28	71.90	-4	20,871	-0.02%
2021/11/29	13	69.75	0	0.00	70.20	13	20,898	0.06%
2021/11/26	4	70.35	3	69.70	68.60	1	21,168	0.00%
2021/11/25	0	0.00	2	71.20	70.60	-2	21,544	-0.01%
2021/11/24	14	70.36	1	70.60	71.70	13	21,825	0.06%
2021/11/23	3	70.37	1	70.20	69.50	2	22,059	0.01%
2021/11/19	10	74.50	2	73.60	72.00	8	22,468	0.04%
2021/11/18	11	78.17	1	79.70	74.30	10	22,692	0.04%
2021/11/17	1	75.50	4.5	75.95	76.60	-3.5	22,937	-0.02%
2021/11/16	4	76.55	2	75.00	76.10	2	23,234	0.01%
2021/11/15	3	77.29	5	76.34	77.10	-2	23,129	-0.01%
2021/11/12	11	72.69	20	73.22	72.90	-9	22,814	-0.04%
2021/11/11	0	0.00	1	70.60	70.30	-1	22,494	0.00%
2021/11/10	10	69.30	8	69.60	69.30	2	22,421	0.01%
2021/11/09	0	0.00	2	71.70	71.40	-2	22,333	-0.01%
2021/11/08	0	0.00	4	69.20	68.90	-4	22,056	-0.02%
2021/11/05	5	70.60	0	0.00	69.80	5	22,045	0.02%
2021/11/04	11	71.04	30	71.08	70.50	-19	21,995	-0.09%
2021/11/03	1	67.90	2	68.25	69.20	-1	21,721	0.00%
2021/11/02	13	68.32	11	68.81	68.70	2	21,595	0.01%
2021/10/29	3	66.73	2	66.35	66.40	1	21,456	0.00%
2021/10/28	13	66.05	0	0.00	66.10	13	21,356	0.06%
2021/10/27	4	66.70	0	0.00	66.50	4	21,276	0.02%
2021/10/26	2	67.75	0	0.00	66.10	2	21,051	0.01%
2021/10/25	4	67.08	8	66.91	67.60	-4	20,900	-0.02%
2021/10/22	4	67.98	13	69.09	69.50	-9	20,581	-0.04%
2021/10/21	10	65.45	9	65.77	65.40	1	20,217	0.00%
2021/10/20	3	65.63	3	65.50	65.60	0	20,230	0.00%
2021/10/19	7	66.24	8	65.83	65.20	-1	20,243	0.00%
2021/10/18	8	64.93	5	64.50	64.00	3	20,262	0.01%
2021/10/15	5	65.88	0	0.00	65.40	5	20,318	0.02%
2021/10/13	0	0.00	2	65.00	63.50	-2	20,486	-0.01%
2021/10/12	0	0.00	1	66.50	66.50	-1	20,602	0.00%
2021/10/08	0	0.00	4	68.00	67.20	-4	20,877	-0.02%
2021/10/07	4	65.20	7	65.07	66.20	-3	20,748	-0.01%
2021/10/06	3	62.83	2	63.00	61.90	1	20,929	0.00%
2021/10/05	5	61.68	8	64.55	65.30	-3	21,158	-0.01%
2021/10/04	6	61.87	1	61.70	61.10	5	21,377	0.02%
2021/10/01	10	63.18	11	63.37	62.00	-1	21,852	0.00%
2021/09/30	11	65.22	4	65.28	65.00	7	22,125	0.03%
2021/09/29	6	65.65	6	65.68	64.40	0	22,091	0.00%
2021/09/28	8.2	67.02	6	67.50	68.30	2.2	21,963	0.01%
2021/09/27	20	67.57	24	67.87	67.80	-4	21,377	-0.02%
2021/09/24	6	74.90	12	74.40	73.20	-6	20,841	-0.03%
2021/09/23	22	76.00	17	76.94	75.20	5	20,504	0.02%
2021/09/22	6	72.82	4	73.15	74.00	2	19,655	0.01%
2021/09/17	5	72.68	15	73.40	74.00	-10	19,780	-0.05%
2021/09/15	6	67.27	10	67.73	67.90	-4	20,570	-0.02%
2021/09/14	12	67.43	20	67.21	67.10	-8	21,067	-0.04%
2021/09/13	38	67.50	14	67.86	66.80	24	21,772	0.11%
2021/09/10	2	70.35	1	71.10	71.40	1	22,090	0.00%
2021/09/09	2	66.40	3	66.70	69.00	-1	22,192	0.00%
2021/09/08	3	63.93	1	66.30	63.40	2	21,866	0.01%
2021/09/07	2	67.85	0	0.00	67.50	2	21,743	0.01%
2021/09/06	1	71.00	0	0.00	71.00	1	21,739	0.00%
2021/09/03	1	70.80	1	72.30	72.80	0	22,282	0.00%
2021/09/02	6	73.93	6	71.97	71.80	0	22,925	0.00%
2021/09/01	5	72.78	18	72.38	73.90	-13	22,892	-0.06%
2021/08/31	0	0.00	8	72.30	73.50	-8	22,774	-0.04%
2021/08/30	12	69.42	5	70.02	70.20	7	22,515	0.03%
2021/08/27	12	68.83	9	68.16	67.00	3	22,888	0.01%
2021/08/26	3	71.03	0	0.00	71.00	3	22,684	0.01%
2021/08/25	1	72.70	8	72.36	73.60	-7	22,699	-0.03%
2021/08/24	5	70.72	32	71.25	71.90	-27	22,793	-0.12%
2021/08/23	14	68.14	2	67.75	68.40	12	22,466	0.05%
2021/08/20	7	67.01	3	67.17	68.30	4	21,927	0.02%
2021/08/19	2	62.30	0	0.00	62.10	2	21,540	0.01%
2021/08/18	5	61.00	1	62.01	64.20	4	21,563	0.02%
2021/08/17	1	60.20	0	0.00	58.40	1	21,806	0.00%
2021/08/16	0	0.00	1	60.90	61.80	-1	21,904	0.00%
2021/08/13	2	63.30	0	0.00	63.00	2	22,091	0.01%
2021/08/12	1	66.70	0	0.00	66.70	1	22,137	0.00%
2021/08/11	0	0.00	9	66.10	66.70	-9	22,430	-0.04%
2021/08/10	10	68.57	0	0.00	67.60	10	22,891	0.04%
2021/08/09	5	73.00	12	70.20	69.80	-7	23,158	-0.03%
2021/08/06	3	71.70	2	72.40	72.00	1	23,356	0.00%
2021/08/05	8	72.51	1	73.20	71.60	7	23,597	0.03%
2021/08/04	5	73.12	6	75.37	72.90	-1	23,730	0.00%
2021/08/03	1	72.90	0	0.00	72.80	1	23,608	0.00%
2021/08/02	0	0.00	10	70.38	72.60	-10	23,615	-0.04%
2021/07/30	6	71.70	1	72.00	71.50	5	23,555	0.02%
2021/07/29	5	72.42	2	73.60	72.50	3	23,566	0.01%
2021/07/28	5	72.90	5	71.00	72.20	0	23,539	0.00%
2021/07/27	7	74.26	2	77.20	73.00	5	23,608	0.02%
2021/07/26	0	0.00	15	75.11	75.80	-15	23,587	-0.06%
2021/07/23	4	74.30	1	73.90	73.70	3	23,536	0.01%
2021/07/22	2	75.35	1	76.20	75.60	1	23,612	0.00%
2021/07/21	2	74.50	5	74.62	74.00	-3	23,653	-0.01%
2021/07/20	3	74.60	6	74.88	74.90	-3	23,966	-0.01%
2021/07/19	3	76.67	1	76.20	75.50	2	24,015	0.01%
2021/07/16	1	77.20	9	77.57	77.40	-8	23,986	-0.03%
2021/07/15	5	77.12	9	77.10	77.90	-4	23,945	-0.02%
2021/07/14	14	80.25	1	79.70	80.10	13	23,673	0.05%
2021/07/13	6	79.37	11	80.93	79.50	-5	23,558	-0.02%
2021/07/12	13	80.82	10	80.12	80.00	3	23,234	0.01%
2021/07/09	18	78.18	13	77.28	77.10	5	22,821	0.02%
2021/07/08	14	75.22	28	76.56	77.90	-14	22,565	-0.06%
2021/07/07	29	72.74	7	72.50	71.50	22	22,038	0.10%
2021/07/06	1	69.40	8	69.99	70.50	-7	21,536	-0.03%
2021/07/05	10	69.24	10	70.64	69.00	0	21,469	0.00%
2021/07/02	0	0.00	10	66.60	67.30	-10	21,371	-0.05%
2021/07/01	2	66.00	15	66.33	66.90	-13	21,323	-0.06%
2021/06/30	0	0.00	6	67.63	66.90	-6	21,245	-0.03%
2021/06/29	8	68.21	16	68.01	68.60	-8	21,157	-0.04%
2021/06/28	14	69.05	9	68.36	68.50	5	20,979	0.02%
2021/06/25	19	69.47	37	68.72	67.50	-18	20,524	-0.09%
2021/06/24	29	66.68	17	65.89	66.60	12	19,750	0.06%
2021/06/23	9	63.17	11	65.54	67.30	-2	18,688	-0.01%
2021/06/22	46	62.33	11	61.66	61.20	35	18,167	0.19%
2021/06/21	12	61.21	39	61.61	62.20	-27	17,304	-0.16%
2021/06/18	7	60.30	14	60.18	58.20	-7	16,717	-0.04%
2021/06/17	1	58.80	1	59.20	59.30	0	16,341	0.00%
2021/06/16	6	59.58	12	58.88	58.90	-6	16,350	-0.04%
2021/06/15	16	59.29	2	59.45	59.60	14	16,266	0.09%
2021/06/11	25	58.92	2	59.30	58.70	23	16,170	0.14%
2021/06/10	21	60.19	54	59.79	61.50	-33	15,582	-0.21%
2021/06/09	10	57.30	0	0.00	57.00	10	14,780	0.07%
2021/06/08	0	0.00	14	57.99	58.00	-14	14,714	-0.10%
2021/06/07	5	56.00	16	56.73	57.10	-11	14,632	-0.08%
2021/06/04	37	57.84	17	55.20	55.60	20	14,561	0.14%
2021/06/03	1	57.30	10	57.48	57.60	-9	14,382	-0.06%
2021/06/02	8	56.95	5	57.32	57.40	3	15,129	0.02%
2021/06/01	13.8	56.52	15	57.11	57.10	-1.2	15,199	-0.01%
2021/05/31	0	0.00	20	55.00	55.20	-20	15,227	-0.13%
2021/05/28	0	0.00	1	52.60	53.10	-1	15,469	-0.01%
2021/05/26	5	53.00	0	0.00	53.10	5	16,018	0.03%
2021/05/25	2	52.90	19	54.15	53.70	-17	16,292	-0.10%
2021/05/24	1	51.80	9	51.78	52.40	-8	16,165	-0.05%
2021/05/20	1	49.85	3	50.27	49.15	-2	16,063	-0.01%
2021/05/19	0	0.00	9	50.35	50.80	-9	16,355	-0.06%
2021/05/18	32	49.96	10	50.88	50.50	22	16,269	0.14%
2021/05/17	4	46.16	4	46.54	48.25	0	16,002	0.00%
2021/05/12	5	42.92	0	0.00	41.85	5	15,261	0.03%
2021/05/11	1	45.90	6	45.95	46.50	-5	15,083	-0.03%
2021/05/05	3	49.15	0	0.00	49.45	3	15,640	0.02%
2021/05/04	32	49.14	11	49.01	48.60	21	15,717	0.13%
2021/04/29	1	55.10	1	55.00	54.90	0	15,787	0.00%
2021/04/28	2	55.00	1	54.80	54.40	1	15,954	0.01%
2021/04/27	3	55.60	0	0.00	55.20	3	16,104	0.02%
2021/04/26	12	57.95	5	58.16	57.60	7	16,107	0.04%
2021/04/23	1	56.60	7	56.47	56.80	-6	16,313	-0.04%
2021/04/22	0	0.00	1	55.90	54.50	-1	17,306	-0.01%
2021/04/21	5	56.00	0	0.00	55.80	5	18,548	0.03%
2021/04/19	0	0.00	3	54.83	55.00	-3	19,073	-0.02%
2021/04/16	1	54.40	2	53.80	54.50	-1	19,226	-0.01%
2021/04/15	6	52.55	1	53.20	53.30	5	19,540	0.03%
2021/04/14	6	52.32	3	52.00	52.10	3	20,165	0.01%
2021/04/13	2	54.30	0	0.00	53.30	2	20,424	0.01%
2021/04/12	1	55.20	0	0.00	55.10	1	20,580	0.00%
2021/04/09	2	56.05	0	0.00	55.60	2	20,790	0.01%
2021/04/08	2	56.25	70	56.23	56.30	-68	20,714	-0.33%
2021/04/06	6	54.97	0	0.00	55.00	6	20,774	0.03%
2021/04/01	6	56.30	11	56.53	55.10	-5	20,871	-0.02%
2021/03/31	2	56.00	8	55.69	56.20	-6	20,914	-0.03%
2021/03/30	1	55.00	0	0.00	55.20	1	20,906	0.00%
2021/03/29	0	0.00	2	54.95	54.70	-2	21,165	-0.01%
2021/03/26	5	54.72	0	0.00	55.00	5	21,781	0.02%
2021/03/25	5	55.24	25	55.24	54.90	-20	22,481	-0.09%
2021/03/23	1	56.20	11	55.60	55.20	-10	24,177	-0.04%
2021/03/22	2	54.35	0	0.00	54.50	2	25,564	0.01%
2021/03/19	14	54.79	2	54.90	54.90	12	26,379	0.05%
2021/03/18	11	55.37	1	55.50	55.40	10	26,682	0.04%
2021/03/17	7	55.06	0	0.00	55.20	7	26,843	0.03%
2021/03/16	17	55.99	3	56.37	56.00	14	26,959	0.05%
2021/03/12	0	0.00	1	58.20	56.80	-1	28,315	0.00%
2021/03/11	0	0.00	1.4	56.43	57.20	-1.4	28,314	0.00%
2021/03/09	30	56.38	2	57.65	56.10	28	28,478	0.10%
2021/03/08	38	58.50	12	59.10	58.50	26	28,130	0.09%
2021/03/05	2	55.40	1.2	57.06	57.40	0.8	27,418	0.00%
2021/03/04	3	54.87	3	57.07	55.20	0	27,432	0.00%
2021/03/03	1	55.50	4	58.00	56.00	-3	27,244	-0.01%
2021/03/02	0	0.00	7	56.36	56.90	-7	27,361	-0.03%
2021/02/26	22	54.37	1	55.10	54.20	21	27,598	0.08%
2021/02/25	21	55.66	7	57.10	55.90	14	28,817	0.05%
2021/02/24	3	56.10	5	55.96	56.20	-2	28,672	-0.01%
2021/02/22	1	55.30	0	0.00	55.30	1	29,133	0.00%
2021/02/19	17	55.42	3	55.50	55.20	14	29,472	0.05%
2021/02/18	4	54.50	3	54.80	54.70	1	29,370	0.00%
2021/02/17	5	55.00	7	55.07	55.10	-2	29,266	-0.01%
2021/02/05	1	52.30	10	52.90	52.40	-9	29,022	-0.03%
2021/02/04	10	52.10	1	52.50	52.60	9	29,098	0.03%
2021/02/03	2	51.80	10	52.45	51.80	-8	29,153	-0.03%
2021/02/02	10	51.90	0	0.00	52.30	10	29,241	0.03%
2021/01/29	5	52.10	10	52.10	52.10	-5	29,399	-0.02%
2021/01/28	15	54.20	5	54.00	54.00	10	29,365	0.03%
2021/01/27	2	54.70	0	0.00	54.30	2	29,304	0.01%
2021/01/26	1	52.60	0	0.00	52.60	1	29,082	0.00%
2021/01/25	1	52.10	0	0.00	52.10	1	29,081	0.00%
2021/01/22	2	52.90	3	52.10	53.30	-1	29,043	0.00%
2021/01/21	5	51.90	1	51.90	51.90	4	29,111	0.01%
2021/01/20	0	0.00	1	52.50	51.80	-1	29,221	0.00%
2021/01/18	1	56.10	0	0.00	56.00	1	29,279	0.00%
2021/01/15	35	61.95	39	60.81	57.20	-4	28,862	-0.01%
2021/01/14	4	59.23	16	58.77	58.60	-12	28,001	-0.04%
2021/01/13	1	54.90	12	55.23	55.80	-11	27,286	-0.04%
2021/01/12	0	0.00	0.1	51.80	51.90	-0.1	27,793	0.00%
2021/01/11	1	51.00	1	51.30	51.30	0	29,346	0.00%
2021/01/08	1	55.80	7	53.79	52.80	-6	29,446	-0.02%
2021/01/07	2	55.40	3	54.90	54.80	-1	29,322	0.00%
2021/01/06	4	53.80	23	53.70	54.40	-19	28,939	-0.07%
2021/01/05	4	52.23	5	52.38	52.90	-1	28,551	0.00%
2021/01/04	23	51.88	3	51.80	51.90	20	28,438	0.07%
2020/12/31	12	50.93	0	0.00	50.50	12	28,400	0.04%
2020/12/30	2	51.10	1	50.80	50.90	1	28,752	0.00%
2020/12/29	2	50.40	2	50.20	50.30	0	28,854	0.00%
2020/12/28	2	50.60	0	0.00	50.60	2	28,837	0.01%
2020/12/25	2	51.00	0	0.00	50.90	2	28,916	0.01%
2020/12/24	4	51.85	2	51.80	51.80	2	29,015	0.01%
2020/12/23	5	51.92	180	52.57	51.70	-175	29,190	-0.60%	大賣/鉅額交易
2020/12/22	5	55.50	8	55.39	51.50	-3	29,768	-0.01%
2020/12/21	1	57.30	17	57.46	56.70	-16	29,556	-0.05%
2020/12/18	21	55.99	22	56.18	56.20	-1	29,020	0.00%
2020/12/17	19	56.65	3	56.43	55.30	16	28,672	0.06%
2020/12/16	27	54.93	38	55.44	56.30	-11	27,633	-0.04%
2020/12/15	13	53.17	18	53.02	51.70	-5	26,277	-0.02%
2020/12/14	8	51.90	7	52.47	52.30	1	25,856	0.00%
2020/12/11	181	49.80	4	50.30	51.30	177	25,771	0.69%	大買/鉅額交易
2020/12/10	0	0.00	185	51.99	50.30	-185	25,930	-0.71%	大賣/鉅額交易
2020/12/09	12	52.37	1	53.60	52.00	11	25,920	0.04%
2020/12/08	1	52.80	13	52.40	52.20	-12	25,644	-0.05%
2020/12/07	1	50.30	15	50.10	50.10	-14	25,214	-0.06%
2020/12/04	20	49.66	3	49.80	49.50	17	25,529	0.07%
2020/12/03	3	49.42	56	50.31	50.80	-53	25,769	-0.21%
2020/12/02	1	49.75	1	50.60	49.75	0	26,120	0.00%
2020/12/01	1	50.20	4	50.50	50.50	-3	26,385	-0.01%
2020/11/30	0	0.00	6	52.38	51.60	-6	26,717	-0.02%
2020/11/27	0	0.00	7.9	51.55	51.80	-7.9	27,004	-0.03%
2020/11/26	10	51.66	11	50.99	50.50	-1	27,466	0.00%
2020/11/25	97	51.39	29	50.83	50.20	68	27,248	0.25%
2020/11/24	8	51.48	27	51.51	51.30	-19	27,467	-0.07%
2020/11/20	0	0.00	15	48.02	47.95	-15	27,737	-0.05%
2020/11/19	3	48.17	3	48.23	47.60	0	28,676	0.00%
2020/11/18	1	47.60	2	46.30	47.45	-1	30,627	0.00%
2020/11/17	15	45.90	21	45.04	45.45	-6	31,153	-0.02%
2020/11/16	21	44.36	0	0.00	44.35	21	32,848	0.06%
2020/11/13	3	44.08	0	0.00	44.10	3	34,025	0.01%
2020/11/09	1	44.40	0	0.00	44.90	1	41,214	0.00%
2020/10/30	10	43.70	0	0.00	43.95	10	46,417	0.02%
2020/10/29	1	43.85	0	0.00	44.95	1	46,758	0.00%
2020/10/28	3	44.85	0	0.00	44.55	3	46,990	0.01%
2020/10/27	3	45.80	1	45.75	45.80	2	47,118	0.00%
2020/10/26	3	46.17	1	46.20	46.10	2	47,493	0.00%
2020/10/23	3	47.65	0	0.00	47.60	3	48,034	0.01%
2020/10/22	3	48.05	0	0.00	48.05	3	48,619	0.01%
2020/10/21	181	50.30	0	0.00	48.95	181	49,101	0.37%	大買/鉅額交易
2020/10/20	16	50.36	6	50.65	51.20	10	49,549	0.02%
2020/10/19	7	49.48	19	50.57	50.90	-12	49,388	-0.02%
2020/10/16	0	0.00	35	46.26	46.35	-35	48,913	-0.07%
2020/10/15	16	45.95	5	46.50	45.95	11	49,896	0.02%
2020/10/14	3	47.08	4	47.00	47.35	-1	51,513	0.00%
2020/10/13	1	45.50	1	45.10	45.40	0	53,410	0.00%
2020/10/08	0	0.00	9	46.39	46.20	-9	56,601	-0.02%
2020/10/07	3	46.60	1	46.20	45.85	2	57,105	0.00%
2020/10/06	13	46.49	5	46.55	46.55	8	58,423	0.01%
2020/10/05	0	0.00	10	45.00	45.35	-10	58,930	-0.02%
2020/09/30	2	45.30	0	0.00	44.60	2	59,080	0.00%
2020/09/25	6	43.94	23	47.54	43.95	-17	60,014	-0.03%
2020/09/24	6	47.08	14	47.12	47.00	-8	60,188	-0.01%
2020/09/23	3	46.60	20	46.25	46.30	-17	59,961	-0.03%
2020/09/22	5	47.20	0	0.00	47.30	5	60,325	0.01%
2020/09/21	5	48.70	1	49.00	48.20	4	61,168	0.01%
2020/09/18	26	49.26	10.2	48.71	49.40	15.8	61,286	0.03%
2020/09/17	94	48.91	2	48.60	48.50	92	61,454	0.15%
2020/09/16	31	49.77	62	49.53	49.25	-31	61,484	-0.05%
2020/09/15	65	49.62	30	50.60	49.15	35	61,668	0.06%
2020/09/14	77	49.95	0	0.00	49.60	77	61,621	0.12%
2020/09/11	1	49.50	0	0.00	48.85	1	62,002	0.00%
2020/09/10	26	50.84	4	51.03	49.70	22	63,001	0.03%
2020/09/09	8	50.94	3	50.97	50.70	5	63,631	0.01%
2020/09/08	20	50.68	2	51.90	50.60	18	63,687	0.03%
2020/09/07	22	52.84	13	51.72	51.80	9	63,840	0.01%
2020/09/04	25	52.38	41	53.72	54.80	-16	63,910	-0.03%
2020/09/03	3	54.30	33	54.65	53.90	-30	64,048	-0.05%
2020/09/02	6	54.00	38	53.29	53.80	-32	64,353	-0.05%
2020/09/01	13	52.36	63	52.03	53.10	-50	64,129	-0.08%
2020/08/31	3	52.13	30	52.00	51.40	-27	63,696	-0.04%
2020/08/28	4	53.03	66	54.21	51.80	-62	63,696	-0.10%
2020/08/27	8	54.94	17	55.20	55.10	-9	63,450	-0.01%
2020/08/26	18	54.67	11	55.54	53.90	7	63,286	0.01%
2020/08/25	84	54.75	12	55.35	54.00	72	62,944	0.11%
2020/08/24	17	57.78	8	56.71	55.20	9	62,792	0.01%
2020/08/21	2	55.75	17	56.93	57.40	-15	61,011	-0.02%
2020/08/20	19	52.89	42	52.60	52.20	-23	62,227	-0.04%
2020/08/19	7	57.00	11	56.65	56.60	-4	61,656	-0.01%
2020/08/18	7	54.24	15	55.47	56.20	-8	61,108	-0.01%
2020/08/17	33	53.49	8	54.19	53.10	25	60,793	0.04%
2020/08/14	12	52.38	22	52.24	53.10	-10	60,487	-0.02%
2020/08/13	65	50.55	37.2	50.69	52.20	27.8	58,936	0.05%
2020/08/12	0	0.00	4	47.44	48.20	-4	56,215	-0.01%
2020/08/11	0	0.00	3	43.52	43.85	-3	55,202	-0.01%
2020/08/10	1	43.35	17	44.36	43.60	-16	55,347	-0.03%
2020/08/07	1	42.20	1	42.20	42.10	0	54,708	0.00%
2020/08/06	4	41.54	5	41.92	41.40	-1	55,555	0.00%
2020/08/05	7	42.16	7	41.73	42.70	0	55,729	0.00%
2020/08/04	8	40.55	0	0.00	40.35	8	55,561	0.01%
2020/08/03	0	0.00	1	40.05	41.20	-1	55,548	0.00%
2020/07/31	5	40.19	10	40.23	40.30	-5	55,641	-0.01%
2020/07/30	5	41.15	4	40.85	40.80	1	56,159	0.00%
2020/07/29	4	41.23	20	41.00	40.55	-16	56,588	-0.03%
2020/07/28	22	42.14	7.3	42.59	42.50	14.7	56,594	0.03%
2020/07/27	0	0.00	12	42.72	42.15	-12	56,788	-0.02%
2020/07/24	11	42.49	34	42.19	41.55	-23	56,984	-0.04%
2020/07/23	32	43.34	7	43.59	43.75	25	57,673	0.04%
2020/07/22	65	42.65	53	42.95	42.30	12	58,198	0.02%
2020/07/21	2	42.18	25	42.24	41.80	-23	57,408	-0.04%
2020/07/20	63	41.22	75	40.82	41.90	-12	57,098	-0.02%
2020/07/17	28	38.23	96	38.67	38.10	-68	56,222	-0.12%
2020/07/16	28	38.59	14	38.06	38.80	14	54,977	0.03%
2020/07/15	81	37.28	36	37.10	36.55	45	54,307	0.08%
2020/07/14	23	36.10	21	35.91	35.65	2	54,106	0.00%
2020/07/13	15	36.23	34	36.04	36.50	-19	54,451	-0.03%
2020/07/10	3	34.13	0	0.00	33.90	3	54,216	0.01%
2020/07/09	0	0.00	2	34.10	33.65	-2	54,678	0.00%
2020/07/08	2	33.70	0	0.00	34.20	2	55,282	0.00%
2020/07/07	20	33.88	8	33.96	33.70	12	55,943	0.02%
2020/07/06	10	35.65	48	35.24	35.15	-38	56,323	-0.07%
2020/07/03	8	34.77	0	0.00	34.50	8	56,313	0.01%
2020/07/02	0	0.00	30	33.60	33.20	-30	55,775	-0.05%
2020/07/01	0	0.00	2	33.65	33.40	-2	56,138	0.00%
2020/06/30	31	33.79	0	0.00	33.60	31	57,055	0.05%
2020/06/24	18	31.89	0	0.00	32.00	18	59,076	0.03%
2020/06/22	0	0.00	5	32.60	32.05	-5	60,822	-0.01%
2020/06/19	0	0.00	1	33.50	33.30	-1	61,315	0.00%
2020/06/18	0	0.00	7	33.12	33.15	-7	61,646	-0.01%
2020/06/17	50	34.54	4.2	33.24	33.20	45.9	61,513	0.07%
2020/06/16	0	0.00	9	33.46	34.25	-9	61,513	-0.01%
2020/06/15	11	31.43	11	31.25	31.15	0	61,691	0.00%
2020/06/12	0	0.00	1	32.70	32.45	-1	63,144	0.00%
2020/06/11	23	33.66	1	33.05	33.75	22	64,561	0.03%
2020/06/10	3	33.12	1	33.15	33.10	2	65,914	0.00%
2020/06/09	2	34.80	1	34.90	33.90	1	67,752	0.00%
2020/06/08	1	35.20	0	0.00	33.95	1	68,454	0.00%
2020/06/05	0	0.00	1	35.15	35.00	-1	70,044	0.00%
2020/06/04	5	35.59	4	35.25	35.00	1	71,378	0.00%
2020/06/03	7	35.00	0	0.00	35.25	7	72,543	0.01%
2020/06/02	3	36.63	0.2	36.15	36.10	2.8	73,155	0.00%
2020/06/01	1	37.30	2	37.53	37.80	-1	73,512	0.00%
2020/05/29	13	37.89	7	37.07	37.25	6	74,101	0.01%
2020/05/28	32	37.24	60	37.25	37.00	-28	74,253	-0.04%
2020/05/27	69	37.86	40	38.83	36.90	29	73,667	0.04%
2020/05/26	13	34.98	18	36.06	36.45	-5	71,644	-0.01%
2020/05/25	4	32.44	1	32.55	33.15	3	70,485	0.00%
2020/05/22	5	33.80	4	34.46	33.35	1	69,924	0.00%
2020/05/21	6	33.60	9	33.87	33.65	-3	69,183	0.00%
2020/05/20	1	32.75	30	33.31	32.70	-29	68,662	-0.04%
2020/05/19	0	0.00	58	32.86	33.50	-58	68,360	-0.08%
2020/05/18	3	33.00	0	0.00	32.30	3	67,883	0.00%
2020/05/15	0	0.00	20	33.49	34.10	-20	67,270	-0.03%
2020/05/14	0	0.00	11	33.34	32.55	-11	66,571	-0.02%
2020/05/13	18	34.38	6	34.68	33.60	12	66,131	0.02%
2020/05/12	13	33.82	6	34.18	34.50	7	65,016	0.01%
2020/05/11	4	33.85	11	34.30	33.25	-7	64,952	-0.01%
2020/05/08	1	33.45	10	33.21	33.20	-9	64,286	-0.01%
2020/05/07	3	32.40	2	32.80	33.50	1	64,040	0.00%
2020/05/06	14	32.30	0	0.00	32.15	14	63,725	0.02%
2020/05/05	11	34.20	8	34.28	33.00	3	63,131	0.00%
2020/05/04	5	33.08	5	33.41	34.05	0	62,617	0.00%
2020/04/30	7	32.81	15	32.97	33.05	-8	62,094	-0.01%
2020/04/29	74	31.88	7	32.38	32.10	67	61,518	0.11%
2020/04/28	10	32.18	2	31.85	31.25	8	60,935	0.01%
2020/04/27	11	31.18	24	29.80	31.50	-13	59,408	-0.02%
2020/04/24	1	28.70	7	28.50	28.65	-6	58,034	-0.01%
2020/04/23	5	28.35	3	28.43	28.50	2	57,913	0.00%
2020/04/22	33	27.88	1	27.80	28.35	32	57,177	0.06%
2020/04/21	3	27.82	31	27.05	27.05	-28	56,362	-0.05%
2020/04/20	5	27.75	5	27.64	27.70	0	55,798	0.00%
2020/04/17	4	28.78	2	29.00	27.80	2	55,711	0.00%
2020/04/16	20	27.77	6	28.25	28.60	14	54,579	0.03%
2020/04/15	10	28.56	5	27.90	27.80	5	54,265	0.01%
2020/04/14	2	28.45	13	27.71	28.75	-11	53,103	-0.02%
2020/04/13	4	26.50	1	27.25	26.80	3	52,502	0.01%
2020/04/10	3	25.60	1	26.70	26.40	2	52,164	0.00%
2020/04/09	2	26.48	0	0.00	25.35	2	51,436	0.00%
2020/04/08	30	26.84	30	26.54	26.50	0	50,729	0.00%
2020/04/07	30	28.56	33	28.43	28.35	-3	49,950	-0.01%
2020/04/06	3	27.13	18	26.22	26.90	-15	50,020	-0.03%
2020/04/01	15	24.81	6	24.48	25.15	9	49,877	0.02%
2020/03/31	28	24.25	58	24.48	24.25	-30	48,514	-0.06%
2020/03/30	36	23.20	10	23.30	23.60	26	46,687	0.06%
2020/03/27	20	22.73	21	22.78	23.10	-1	45,112	0.00%
2020/03/26	10	20.50	47	20.72	21.00	-37	43,532	-0.08%
2020/03/25	0	0.00	5	19.67	20.20	-5	42,629	-0.01%
2020/03/24	5	18.45	11	18.55	18.85	-6	41,664	-0.01%
2020/03/20	37	18.22	1	18.20	18.00	36	40,715	0.09%
2020/03/19	0	0.00	2	17.35	17.20	-2	39,451	-0.01%
2020/03/18	2	19.95	10	19.00	19.10	-8	38,401	-0.02%
2020/03/17	44	20.36	24	21.03	20.05	20	36,538	0.05%
2020/03/16	12	20.93	20	21.30	19.80	-8	34,930	-0.02%
2020/03/13	25	20.60	12	20.20	21.85	13	33,077	0.04%
2020/03/12	10	21.30	0	0.00	19.90	10	30,903	0.03%
2020/03/11	16	21.84	25	22.41	22.10	-9	29,944	-0.03%
2020/03/10	0	0.00	13	19.95	20.50	-13	27,942	-0.05%
2020/03/09	5	19.30	0	0.00	18.65	5	26,321	0.02%
2020/03/06	2	20.18	20	19.87	20.10	-18	24,818	-0.07%
2020/03/05	5	18.42	10	18.11	18.50	-5	23,647	-0.02%
2020/03/04	0	0.00	20	17.73	17.75	-20	22,811	-0.09%
2020/03/03	0	0.00	18	16.57	17.05	-18	21,797	-0.08%
2020/02/26	2	16.00	3	15.67	15.45	-1	21,767	0.00%
2020/02/25	1	15.70	5	15.85	15.95	-4	22,681	-0.02%
2020/02/21	10	16.20	7	15.92	16.10	3	23,798	0.01%
2020/02/20	10	15.78	0	0.00	15.85	10	24,220	0.04%
2020/02/18	2	15.65	7	15.48	15.70	-5	24,726	-0.02%
2020/02/17	0	0.00	20	15.65	15.55	-20	24,570	-0.08%
2020/02/14	0	0.00	22	15.65	15.75	-22	24,439	-0.09%
2020/02/13	24	15.61	52	15.49	15.25	-28	24,131	-0.12%
2020/02/12	32	15.53	2	15.40	15.50	30	23,954	0.13%
2020/02/11	2	14.80	0	0.00	14.85	2	23,255	0.01%
2020/02/10	0	0.00	5	14.00	14.40	-5	23,187	-0.02%
2020/02/06	0	0.00	1	14.75	14.95	-1	22,816	0.00%
2020/02/05	8	14.93	0	0.00	14.40	8	22,607	0.04%
2020/02/04	0	0.00	1	15.20	15.00	-1	22,350	0.00%
2020/02/03	2	14.35	0	0.00	14.35	2	23,078	0.01%
2020/01/31	7	15.96	1	15.35	15.30	6	22,970	0.03%
2020/01/30	6	16.33	0	0.00	16.20	6	22,697	0.03%
2020/01/16	0	0.00	3	17.70	17.70	-3	22,405	-0.01%
2020/01/15	5	18.10	0	0.00	18.10	5	22,242	0.02%
2020/01/13	0	0.00	1	18.60	17.85	-1	21,854	0.00%
2020/01/10	15	17.63	0	0.00	17.80	15	21,099	0.07%
2020/01/08	2	17.15	0	0.00	17.15	2	19,878	0.01%
2020/01/07	1	17.80	0	0.00	17.05	1	19,780	0.01%
2020/01/06	0	0.00	11	17.31	17.40	-11	19,344	-0.06%
2020/01/02	3	17.02	3	17.00	16.85	0	18,502	0.00%
2019/12/31	0	0.00	7	16.60	16.65	-7	18,242	-0.04%
2019/12/30	0	0.00	5	16.75	16.80	-5	18,122	-0.03%
2019/12/27	0	0.00	6	16.59	16.75	-6	17,507	-0.03%
2019/12/18	2	16.05	0	0.00	15.75	2	17,159	0.01%
2019/12/11	10	16.50	3	16.57	16.50	7	17,921	0.04%
2019/12/09	0	0.00	10	16.50	16.30	-10	18,240	-0.05%
2019/12/06	12	16.27	1	16.10	16.35	11	18,132	0.06%
2019/12/03	0	0.00	6	15.60	15.70	-6	18,789	-0.03%
2019/11/29	7	15.51	5	15.75	15.50	2	19,782	0.01%
2019/11/28	5	15.76	0	0.00	15.60	5	20,209	0.02%
2019/11/27	0	0.00	2	16.20	16.10	-2	20,992	-0.01%
2019/11/26	15	16.00	0	0.00	16.15	15	21,042	0.07%
2019/11/25	10	16.45	15	16.67	16.25	-5	20,617	-0.02%
2019/11/22	15	16.32	0	0.00	16.15	15	19,834	0.08%
2019/11/21	0	0.00	78	15.94	16.55	-78	18,704	-0.42%
2019/11/20	2	15.85	2	15.55	15.70	0	17,910	0.00%
2019/11/19	0	0.00	30	15.40	15.40	-30	17,547	-0.17%
2019/11/18	0	0.00	5	15.15	15.15	-5	16,976	-0.03%
2019/11/15	0	0.00	12	14.93	14.90	-12	16,709	-0.07%
2019/11/07	5	14.12	0	0.00	14.15	5	16,592	0.03%
2019/11/06	5	14.60	0	0.00	14.45	5	16,521	0.03%
2019/11/04	3	14.80	0	0.00	14.60	3	16,542	0.02%
2019/10/31	7	15.49	20	15.69	15.35	-13	16,321	-0.08%
2019/10/30	4	14.46	5	14.98	15.00	-1	15,333	-0.01%
2019/10/28	0	0.00	2	15.00	14.90	-2	15,233	-0.01%
2019/10/25	0	0.00	5	14.80	14.80	-5	15,513	-0.03%
2019/10/21	2	14.73	1	14.85	14.75	1	15,823	0.01%
2019/10/18	0	0.00	20	14.50	14.55	-20	15,857	-0.13%
2019/10/16	0	0.00	5	14.60	14.40	-5	16,089	-0.03%
2019/10/15	0	0.00	8	14.55	14.70	-8	16,377	-0.05%
2019/10/14	25	14.25	1	14.25	14.25	24	16,316	0.15%
2019/10/09	5	13.60	0	0.00	13.60	5	16,563	0.03%
2019/10/04	2	14.00	0	0.00	13.90	2	16,669	0.01%
2019/10/03	1	14.05	0	0.00	14.10	1	16,608	0.01%
2019/09/27	31	13.75	0	0.00	13.80	31	16,560	0.19%
2019/09/26	0	0.00	6	14.20	14.20	-6	16,446	-0.04%
2019/09/25	2	14.40	0	0.00	14.35	2	16,418	0.01%
2019/09/23	1	14.85	0	0.00	14.80	1	16,398	0.01%
2019/09/19	2	14.80	45	14.72	14.50	-43	16,310	-0.26%
2019/09/18	3	14.90	0	0.00	14.85	3	16,202	0.02%
2019/09/16	26	15.29	16	15.18	15.10	10	15,838	0.06%
2019/09/12	22	15.05	18	14.98	15.05	4	15,112	0.03%
2019/09/11	14	15.02	8	15.02	15.20	6	14,883	0.04%
2019/09/10	52	14.60	0	0.00	14.55	52	14,308	0.36%
2019/09/06	6	14.39	60	14.30	14.55	-54	13,956	-0.39%
2019/09/05	35	14.85	69	14.91	14.75	-34	13,659	-0.25%
2019/09/04	37	15.02	14	14.93	15.10	23	13,004	0.18%
2019/09/03	12	14.49	26	14.50	14.45	-14	12,321	-0.11%
2019/09/02	56	14.52	20	14.60	14.80	36	11,884	0.30%
2019/08/30	83	14.13	33	14.36	14.45	50	11,134	0.45%
2019/08/29	15	13.35	6	13.20	13.45	9	10,088	0.09%
2019/08/26	3	12.80	0	0.00	12.75	3	9,601	0.03%
2019/08/22	0	0.00	13	13.44	13.50	-13	9,474	-0.14%
2019/08/19	5	12.85	0	0.00	12.80	5	9,010	0.06%
2019/08/16	10	13.00	0	0.00	12.80	10	8,950	0.11%
2019/08/15	0	0.00	13	12.21	12.90	-13	8,846	-0.15%
2019/08/13	3	12.25	0	0.00	12.15	3	8,759	0.03%
2019/08/12	0	0.00	50	12.75	12.50	-50	8,864	-0.56%
2019/08/08	50	12.60	2	12.65	12.70	48	8,897	0.54%
2019/08/06	0	0.00	0.7	12.30	12.30	-0.7	8,854	-0.01%
2019/08/01	5	13.00	0	0.00	13.05	5	8,634	0.06%
2019/07/29	11	13.90	0	0.00	13.85	11	8,132	0.14%
2019/07/25	0	0.00	10	13.70	13.40	-10	7,599	-0.13%
2019/07/23	0	0.00	1	13.25	13.25	-1	7,257	-0.01%
2019/07/22	2	13.23	4	13.40	13.60	-2	7,202	-0.03%
2019/07/16	1	12.85	0	0.00	12.90	1	6,618	0.02%
2019/07/15	0	0.00	10	12.45	12.65	-10	6,514	-0.15%
2019/07/12	5	12.20	10.1	12.25	12.15	-5.1	6,223	-0.08%
2019/07/11	15	12.20	0	0.00	12.20	15	6,337	0.24%
2019/07/01	0	0.00	3	12.05	11.95	-3	8,852	-0.03%
2019/06/27	0	0.00	5	11.65	11.75	-5	8,918	-0.06%
2019/06/26	8	11.56	0	0.00	11.50	8	8,869	0.09%
2019/06/25	0	0.00	5	11.90	11.80	-5	8,900	-0.06%
2019/06/11	0	0.00	3	11.90	11.90	-3	9,632	-0.03%
2019/06/10	2	10.90	0	0.00	10.85	2	9,393	0.02%
2019/05/23	0	0.00	5	10.95	10.80	-5	10,078	-0.05%
2019/05/21	5	10.95	0	0.00	11.10	5	10,370	0.05%
2019/05/20	3	11.25	36	11.60	11.10	-33	10,623	-0.31%
2019/05/14	0	0.00	34	10.90	11.50	-34	11,395	-0.30%
2019/04/30	2	12.30	0	0.00	12.50	2	11,828	0.02%
2019/04/29	2	13.05	0	0.00	12.50	2	11,953	0.02%
2019/04/26	4	13.15	0	0.00	13.15	4	11,857	0.03%
2019/04/25	0	0.00	2	13.35	13.40	-2	11,981	-0.02%
2019/04/24	5	13.35	0	0.00	13.25	5	12,252	0.04%
2019/04/23	12	13.48	2	13.85	13.50	10	12,744	0.08%
2019/04/22	2	13.65	2	13.80	13.75	0	12,720	0.00%
2019/04/19	5	13.65	3	13.70	13.65	2	12,811	0.02%
2019/04/17	37	14.08	0	0.00	13.95	37	13,250	0.28%
2019/04/12	0	0.00	1	14.15	13.90	-1	14,618	-0.01%
2019/04/11	5	14.15	0	0.00	14.15	5	14,573	0.03%
2019/04/10	34	14.83	0	0.00	14.60	34	14,472	0.23%
2019/04/09	59	15.17	13	16.11	14.80	46	14,352	0.32%
2019/04/08	5	14.30	5	15.14	15.30	0	13,921	0.00%
2019/04/03	2	14.05	21	13.96	13.95	-19	13,527	-0.14%
2019/04/02	6	13.34	0	0.00	13.30	6	13,461	0.04%
2019/04/01	5	13.45	0	0.00	13.40	5	13,529	0.04%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/25	5	13.75	0	0.00	13.75	5	13,752	0.04%
2019/03/20	10	14.50	15	14.35	14.30	-5	13,962	-0.04%
2019/03/19	2	13.90	0	0.00	13.80	2	13,686	0.01%
2019/03/18	0	0.00	10	14.05	13.85	-10	14,141	-0.07%
2019/03/13	15	13.52	0	0.00	13.40	15	16,657	0.09%
2019/03/12	3	13.65	0	0.00	13.50	3	16,897	0.02%
2019/03/11	3	13.65	0	0.00	13.60	3	17,158	0.02%
2019/03/08	6	13.55	3	13.70	13.60	3	17,402	0.02%
2019/03/07	0	0.00	5	14.15	13.70	-5	17,504	-0.03%
2019/02/27	5	13.90	0	0.00	13.80	5	17,987	0.03%
2019/02/26	2	14.35	0	0.00	14.00	2	18,108	0.01%
2019/02/25	0	0.00	5	14.10	14.10	-5	18,196	-0.03%
2019/02/21	0	0.00	55	14.05	14.00	-55	18,374	-0.30%
2019/02/20	0	0.00	10	14.20	14.20	-10	18,544	-0.05%
2019/02/19	5	14.50	20	14.75	14.40	-15	18,906	-0.08%
2019/02/15	5	14.48	0	0.00	14.10	5	19,524	0.03%
2019/02/14	0	0.00	2	14.30	14.10	-2	19,259	-0.01%
2019/02/11	0	0.00	2	13.40	13.40	-2	18,485	-0.01%
2019/01/30	0	0.00	1	13.30	13.25	-1	18,532	-0.01%
2019/01/29	0	0.00	5	13.25	13.25	-5	18,576	-0.03%
2019/01/28	2	13.15	3	13.37	13.25	-1	18,595	-0.01%
2019/01/25	1	13.15	0	0.00	13.15	1	18,707	0.01%
2019/01/23	0	0.00	1	13.20	13.35	-1	18,954	-0.01%
2019/01/22	4	13.25	2	13.30	13.10	2	19,032	0.01%
2019/01/15	1	13.70	7	14.00	13.65	-6	18,118	-0.03%
2019/01/11	5	13.35	2	13.35	13.35	3	17,517	0.02%
2019/01/10	9	13.77	0	0.00	13.45	9	17,403	0.05%
2019/01/09	10	14.30	0	0.00	14.00	10	17,156	0.06%
2019/01/08	137	14.37	55	14.35	14.55	82	16,910	0.48%	大買/
2019/01/07	5	13.48	6	14.08	14.40	-1	16,250	-0.01%
2019/01/04	3	13.10	0	0.00	13.10	3	15,488	0.02%
2019/01/03	0	0.00	2	13.25	13.45	-2	15,492	-0.01%
2019/01/02	2	13.15	1	13.40	13.15	1	15,392	0.01%
2018/12/28	3	13.00	1	13.10	13.10	2	15,350	0.01%
2018/12/27	2	13.28	2	13.75	13.05	0	15,497	0.00%
2018/12/26	2	13.55	0	0.00	13.25	2	15,310	0.01%
2018/12/25	0	0.00	5	13.30	13.50	-5	15,415	-0.03%
2018/12/22	0	0.00	10	13.20	13.25	-10	15,044	-0.07%
2018/12/21	10	12.80	5	13.10	13.20	5	14,973	0.03%
2018/12/14	0	0.00	2	12.50	12.60	-2	15,534	-0.01%
2018/12/13	0	0.00	109	12.45	12.25	-109	15,407	-0.71%	大賣/鉅額交易
2018/12/12	5	12.90	15	12.97	12.90	-10	15,294	-0.07%
2018/12/11	5	13.50	0	0.00	12.90	5	15,285	0.03%
2018/12/10	115	13.86	108	13.97	13.60	7	15,357	0.05%	大買/大賣/
2018/12/07	111	13.56	11	13.43	13.75	100	14,342	0.70%	大買/
2018/12/06	13	13.23	0	0.00	12.50	13	14,332	0.09%
2018/12/05	0	0.00	5	13.20	13.75	-5	14,145	-0.04%
2018/11/29	0	0.00	11	12.18	12.10	-11	16,645	-0.07%
2018/11/27	0	0.00	9	12.80	12.90	-9	16,444	-0.05%
2018/11/22	9	12.35	0	0.00	12.30	9	16,605	0.05%
2018/11/19	12	13.05	0	0.00	13.15	12	16,536	0.07%
2018/11/16	5	13.17	4	13.05	13.00	1	16,487	0.01%
2018/11/14	0	0.00	5	11.65	11.85	-5	16,585	-0.03%
2018/11/13	0	0.00	2	10.70	10.80	-2	17,751	-0.01%
2018/11/12	0	0.00	1	10.45	10.65	-1	18,723	-0.01%
2018/11/08	2	10.60	6	10.83	10.50	-4	20,407	-0.02%
2018/11/05	0	0.00	1	10.25	10.40	-1	20,954	0.00%
2018/11/01	10	10.50	10	10.70	10.65	0	20,773	0.00%
2018/10/31	2	9.87	1	10.15	10.20	1	20,560	0.00%
2018/10/30	0	0.00	1	9.72	9.86	-1	20,460	0.00%
2018/10/19	1	10.00	0	0.00	10.00	1	19,919	0.01%
2018/10/18	1	10.30	0	0.00	10.25	1	19,835	0.01%
2018/10/16	2	10.70	0	0.00	10.45	2	19,689	0.01%
2018/10/11	2	9.80	0	0.00	9.77	2	19,307	0.01%
2018/10/09	0	0.00	11	10.89	10.85	-11	19,114	-0.06%
2018/10/08	5	11.30	0	0.00	11.15	5	19,037	0.03%
2018/10/04	5	11.90	0	0.00	11.50	5	18,673	0.03%
2018/10/03	0	0.00	5	11.40	11.45	-5	18,707	-0.03%
2018/09/20	2	12.10	2	12.30	12.25	0	17,320	0.00%
2018/09/18	0	0.00	2	13.30	13.30	-2	16,584	-0.01%
2018/09/12	7	13.84	3	13.30	13.20	4	15,263	0.03%
2018/09/11	10	13.70	0	0.00	13.90	10	14,759	0.07%
2018/09/10	3	14.15	0	0.00	13.05	3	14,108	0.02%
2018/09/07	8	14.89	7	14.74	14.45	1	13,489	0.01%
2018/09/06	272	15.15	0	0.00	14.70	272	12,912	2.11%	大買/鉅額交易
2018/09/05	6	15.92	5	15.59	15.10	1	12,083	0.01%
2018/09/04	5	16.20	0	0.00	16.05	5	10,813	0.05%
2018/08/31	5	16.70	0	0.00	16.70	5	10,728	0.05%
2018/08/30	2	16.10	5	16.00	16.00	-3	10,548	-0.03%
2018/08/29	5	16.10	1	16.10	16.10	4	10,415	0.04%
2018/08/28	10	15.23	2	15.20	15.20	8	10,336	0.08%
2018/08/27	0	0.00	13	14.70	15.10	-13	10,217	-0.13%
2018/08/24	0	0.00	12	15.05	15.05	-12	10,035	-0.12%
2018/08/23	5	15.83	9	15.67	16.00	-4	9,818	-0.04%
2018/08/22	5	15.40	13	14.88	15.05	-8	9,524	-0.08%
2018/08/21	15	15.06	76	14.72	15.30	-61	9,321	-0.65%
2018/08/20	9	14.41	201	13.95	14.20	-192	7,900	-2.43%	大賣/鉅額交易
2018/08/17	8	13.95	15	14.20	14.30	-7	6,493	-0.11%
2018/08/16	10	13.00	0	0.00	13.00	10	5,438	0.18%
2018/08/15	15	12.23	42	11.99	12.20	-27	4,606	-0.59%
2018/08/14	2	11.15	4	10.95	11.25	-2	3,657	-0.05%
2018/08/10	0	0.00	3	10.35	10.45	-3	3,020	-0.10%
2018/08/07	5	10.10	8	10.08	9.95	-3	2,805	-0.11%
2018/07/11	7	9.71	5	9.61	9.54	2	2,865	0.07%
2018/06/27	2	9.93	0	0.00	9.93	2	2,683	0.07%
2018/06/25	0	0.00	5	9.98	10.05	-5	2,739	-0.18%
2018/06/22	7	10.30	0	0.00	10.05	7	2,749	0.25%
2018/06/14	1	10.45	0	0.00	10.40	1	2,573	0.04%
2018/06/12	0	0.00	2	10.50	10.60	-2	2,438	-0.08%
2018/06/11	23	10.18	4	10.33	10.40	19	2,359	0.81%
2018/06/08	8	10.21	13	10.10	10.10	-5	2,261	-0.22%
2018/06/07	5	9.95	0	0.00	9.91	5	2,190	0.23%
2018/06/06	0	0.00	4	9.90	9.90	-4	2,158	-0.19%
2018/06/05	7	9.80	5	9.81	9.71	2	2,141	0.09%
2018/06/04	1	9.61	7	9.57	9.56	-6	1,934	-0.31%
2018/06/01	7	9.45	0	0.00	9.40	7	1,942	0.36%
2018/05/29	0	0.00	1	9.35	9.35	-1	1,893	-0.05%
2018/05/17	0	0.00	3	9.10	9.13	-3	1,923	-0.16%
2018/05/08	1	9.59	3	9.52	9.50	-2	2,023	-0.10%
2018/04/20	2	9.97	0	0.00	9.97	2	2,234	0.09%
2018/04/19	0	0.00	10	9.96	10.00	-10	2,245	-0.45%
2018/04/17	10	9.80	0	0.00	9.81	10	2,340	0.43%
2018/03/09	0	0.00	5	9.64	9.64	-5	4,050	-0.12%
2018/02/12	10	9.00	0	0.00	9.06	10	4,960	0.20%
2018/02/09	1	8.59	8	8.67	8.60	-7	4,999	-0.14%
2018/02/01	9	10.34	4	10.30	10.25	5	5,371	0.09%
2018/01/23	0	0.00	3	10.15	10.15	-3	6,663	-0.05%
2018/01/16	2	10.65	0	0.00	10.55	2	6,963	0.03%
2018/01/12	3	10.50	0	0.00	10.40	3	6,802	0.04%
2018/01/09	2	10.85	5	10.76	10.75	-3	6,613	-0.05%
2018/01/08	0	0.00	10	10.95	10.90	-10	6,553	-0.15%
2018/01/05	0	0.00	1	10.70	10.75	-1	6,339	-0.02%
2018/01/04	0	0.00	20	10.63	10.65	-20	6,308	-0.32%