金像電 (2368)-光和券商分點個股進出

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－光和券商分點個股進出

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

光和券商分點個股進出
光和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	8	184.94	3.2	187.97	188.50	4.8	4,565	0.11%
2024/11/20	2	176.75	0	0.00	175.50	2	4,447	0.04%
2024/11/19	1	177.00	1	177.50	177.50	0	4,461	0.00%
2024/11/18	1	177.50	1	179.50	176.50	0	4,554	0.00%
2024/11/15	1	183.00	5	183.10	182.00	-4	4,671	-0.09%
2024/11/14	2.1	174.02	2	179.00	180.00	0.1	4,698	0.00%
2024/11/12	5	174.50	0	0.00	172.50	5	4,625	0.11%
2024/11/11	3	180.00	2	178.50	180.00	1	4,589	0.02%
2024/11/08	5.4	183.45	0	0.00	181.50	5.4	4,610	0.12%
2024/11/07	0	0.00	1	188.50	188.50	-1	4,627	-0.02%
2024/11/06	1	190.50	0	0.00	188.50	1	4,813	0.02%
2024/11/05	1.1	190.00	0	0.00	190.00	1.1	4,905	0.02%
2024/11/01	1	186.00	1	188.00	188.00	0	5,123	0.00%
2024/10/30	2.1	190.00	0	0.00	188.50	2.1	5,273	0.04%
2024/10/29	2	194.00	0	0.00	194.00	2	5,459	0.04%
2024/10/25	1	199.00	1	197.50	198.00	0	5,616	0.00%
2024/10/24	1	200.50	1	198.50	198.00	0	5,654	0.00%
2024/10/22	2	201.00	4	201.75	203.00	-2	5,762	-0.03%
2024/10/21	9	196.56	9	197.00	198.00	0	5,748	0.00%
2024/10/18	1	195.00	1	190.00	191.50	0	5,741	0.00%
2024/10/17	1	192.50	0	0.00	193.00	1	5,795	0.02%
2024/10/16	0	0.00	1	186.00	189.50	-1	5,821	-0.02%
2024/10/15	2	188.75	0	0.00	188.50	2	5,966	0.03%
2024/10/14	0	0.00	1	185.50	190.50	-1	6,058	-0.02%
2024/10/11	1	186.50	1.1	186.70	187.00	-0.1	6,114	0.00%
2024/10/09	1.1	188.77	0	0.00	185.00	1.1	6,170	0.02%
2024/10/08	1	188.50	1	190.00	190.00	0	6,157	0.00%
2024/10/07	1.2	193.00	0	0.00	193.50	1.2	6,310	0.02%
2024/10/04	3	189.83	4	192.25	187.50	-1	6,443	-0.02%
2024/10/01	3	197.17	3	198.17	197.00	0	6,667	0.00%
2024/09/30	1.1	198.16	0	0.00	198.00	1.1	6,740	0.02%
2024/09/27	2	206.50	3	204.33	204.00	-1	6,913	-0.01%
2024/09/25	0	0.00	3.1	206.17	207.00	-3.1	7,328	-0.04%
2024/09/24	5	199.90	1	201.00	201.00	4	7,508	0.05%
2024/09/20	1	203.50	3	205.50	203.50	-2	7,634	-0.03%
2024/09/19	1	202.50	0	204.00	205.00	1	7,683	0.01%
2024/09/18	1	201.50	1	203.00	199.00	0	7,939	0.00%
2024/09/13	0.1	201.50	0	0.00	202.50	0.1	8,150	0.00%
2024/09/12	2	205.25	0.1	205.55	205.00	1.9	8,175	0.02%
2024/09/11	0.1	199.00	0	0.00	198.50	0.1	8,198	0.00%
2024/09/10	2.1	196.10	2	196.25	196.50	0.1	8,239	0.00%
2024/09/09	1.1	203.95	2	200.75	203.50	-0.9	8,226	-0.01%
2024/09/06	5	206.00	5	203.80	204.50	0	8,334	0.00%
2024/09/05	1	214.00	2	208.50	206.00	-1	8,364	-0.01%
2024/09/04	7	213.79	5	214.30	210.50	2	8,305	0.02%
2024/09/03	5	215.50	9	219.78	220.00	-4	8,197	-0.05%
2024/09/02	3	212.50	0.1	214.50	209.00	2.9	7,993	0.04%
2024/08/30	1	211.50	0	0.00	211.00	1	7,994	0.01%
2024/08/29	0.1	207.00	1	212.50	213.50	-0.9	8,044	-0.01%
2024/08/28	3	208.00	1	209.00	209.00	2	8,055	0.02%
2024/08/27	1	210.00	0	0.00	211.00	1	8,088	0.01%
2024/08/23	0	0.00	1	209.50	216.00	-1	8,162	-0.01%
2024/08/22	1	211.50	1	213.00	211.50	0	8,229	0.00%
2024/08/20	6	214.08	0	0.00	213.50	6	8,350	0.07%
2024/08/19	2	218.00	2	220.75	221.00	0	8,351	0.00%
2024/08/16	0	0.00	9.1	212.89	217.00	-9.1	8,237	-0.11%
2024/08/15	1	207.00	2	207.75	206.50	-1	8,124	-0.01%
2024/08/14	6	207.50	1	209.00	206.50	5	8,158	0.06%
2024/08/13	2	207.25	2	211.25	207.50	0	8,194	0.00%
2024/08/12	3.1	209.14	2	210.25	207.00	1.1	8,464	0.01%
2024/08/09	37.2	219.39	21	208.40	208.00	16.2	8,525	0.19%
2024/08/08	1	213.00	2.1	212.14	209.00	-1.1	8,392	-0.01%
2024/08/07	1	205.00	11	203.77	207.00	-10	8,229	-0.12%
2024/08/06	3	183.33	3	188.17	188.50	0	8,282	0.00%
2024/08/05	5	189.80	0	0.00	187.00	5	8,269	0.06%
2024/08/02	3.1	210.98	2	208.75	207.50	1.1	8,254	0.01%
2024/08/01	2	227.75	10.1	228.14	228.00	-8.1	8,092	-0.10%
2024/07/31	1	221.00	2	218.25	219.50	-1	7,955	-0.01%
2024/07/30	1	203.00	2	209.50	215.00	-1	7,890	-0.01%
2024/07/29	2	211.75	2	212.25	204.00	0	7,855	0.00%
2024/07/23	1	211.00	1	212.00	212.00	0	7,878	0.00%
2024/07/22	1	199.00	2	200.50	200.00	-1	7,871	-0.01%
2024/07/18	3	215.00	6	217.67	215.00	-3	7,951	-0.04%
2024/07/17	0	0.00	1	224.00	224.00	-1	8,014	-0.01%
2024/07/16	4	227.13	5	225.10	223.50	-1	8,171	-0.01%
2024/07/15	0	0.00	5	222.90	223.50	-5	8,113	-0.06%
2024/07/12	2	217.50	2	219.50	215.00	0	8,065	0.00%
2024/07/11	2	221.00	4	223.38	220.00	-2	8,071	-0.02%
2024/07/10	5	220.90	1	221.00	220.00	4	8,158	0.05%
2024/07/09	0	0.00	2	220.75	224.00	-2	8,299	-0.02%
2024/07/08	2	226.50	5.1	228.53	227.50	-3.1	8,155	-0.04%
2024/07/05	5	227.70	9	227.89	229.00	-4	8,056	-0.05%
2024/07/04	3	216.83	5	217.49	217.00	-2	7,806	-0.03%
2024/07/03	20	214.75	15	216.50	215.00	5	7,776	0.06%
2024/07/02	5	214.20	10.3	212.03	213.50	-5.3	7,685	-0.07%
2024/07/01	4	204.00	0	0.00	203.50	4	7,463	0.05%
2024/06/28	7	204.50	11	203.05	207.00	-4	7,435	-0.05%
2024/06/27	4	194.00	1	195.50	193.00	3	7,250	0.04%
2024/06/26	1	202.50	2	201.00	201.00	-1	7,241	-0.01%
2024/06/25	4	200.50	2.1	200.48	200.00	1.9	7,281	0.03%
2024/06/24	2	202.75	4	204.88	204.50	-2	7,392	-0.03%
2024/06/21	6	198.33	2	199.75	200.00	4	7,194	0.06%
2024/06/20	6	193.75	6	194.33	195.50	0	7,139	0.00%
2024/06/18	5	190.10	2	190.50	191.00	3	7,290	0.04%
2024/06/17	0.1	189.50	1	188.50	189.00	-0.9	7,295	-0.01%
2024/06/14	1	190.50	7	190.79	192.00	-6	7,379	-0.08%
2024/06/13	14.1	189.25	2	189.00	188.50	12.1	7,406	0.16%
2024/06/12	1	193.00	5	192.50	194.50	-4	7,460	-0.05%
2024/06/11	6	189.00	6	193.58	187.50	0	7,543	0.00%
2024/06/07	9	192.06	2	192.25	192.00	7	7,698	0.09%
2024/06/06	2	197.00	2	198.00	196.50	0	7,786	0.00%
2024/06/05	2	196.75	1	196.00	195.50	1	7,834	0.01%
2024/06/04	1	201.00	1	203.00	198.00	0	7,920	0.00%
2024/06/03	1	201.50	1	202.50	202.00	0	8,167	0.00%
2024/05/31	3	202.00	1	200.50	199.00	2	8,248	0.02%
2024/05/30	4	203.38	2	204.00	204.00	2	8,261	0.02%
2024/05/29	7	201.57	1	202.50	201.00	6	8,288	0.07%
2024/05/28	1	204.00	0	0.00	202.50	1	8,311	0.01%
2024/05/27	2	203.50	1	205.00	203.50	1	8,295	0.01%
2024/05/24	2.2	200.95	1	202.50	203.00	1.2	8,341	0.01%
2024/05/23	3.2	201.71	2	202.00	201.50	1.2	8,308	0.01%
2024/05/21	3.2	203.94	1	206.50	203.50	2.2	8,606	0.03%
2024/05/20	1	208.00	0	0.00	206.50	1	8,663	0.01%
2024/05/17	3	206.50	2	205.75	206.50	1	8,772	0.01%
2024/05/16	8.1	207.72	9	208.33	203.50	-0.9	8,896	-0.01%
2024/05/15	2	193.00	1	192.50	195.50	1	8,860	0.01%
2024/05/13	2	187.50	2	189.75	187.50	0	9,156	0.00%
2024/05/10	0	0.00	1	202.00	193.00	-1	9,324	-0.01%
2024/05/09	0	0.00	1	199.00	198.50	-1	9,180	-0.01%
2024/05/08	1	195.00	1	193.03	196.50	0	9,192	0.00%
2024/05/07	1	189.50	1	191.50	192.00	0	9,454	0.00%
2024/05/06	1	191.50	0	0.00	190.50	1	9,494	0.01%
2024/05/03	0	0.00	3	194.17	192.00	-3	9,481	-0.03%
2024/05/02	1	194.50	1	196.50	196.50	0	9,571	0.00%
2024/04/30	2	197.00	1	199.50	197.00	1	9,607	0.01%
2024/04/29	0	0.00	1	196.00	198.00	-1	9,648	-0.01%
2024/04/26	2	192.75	2	192.50	192.50	0	9,791	0.00%
2024/04/25	2.1	190.24	2	189.75	187.00	0.1	9,799	0.00%
2024/04/24	8	196.81	3	195.50	196.50	5	9,812	0.05%
2024/04/23	3.1	185.95	3.1	185.05	188.00	-0.1	9,758	0.00%
2024/04/22	7	183.07	2	185.25	182.00	5	9,666	0.05%
2024/04/19	1	198.00	1	199.50	196.00	0	9,531	0.00%
2024/04/18	5	203.70	2	204.00	205.00	3	9,488	0.03%
2024/04/17	2.1	202.49	1	203.50	201.50	1.1	9,472	0.01%
2024/04/16	1.1	202.82	1	205.00	201.50	0.1	9,455	0.00%
2024/04/15	7.1	214.73	1	221.50	212.50	6.1	9,443	0.06%
2024/04/12	3.1	229.77	1	232.50	229.50	2.1	9,313	0.02%
2024/04/11	2.2	230.73	1	229.50	229.50	1.2	9,337	0.01%
2024/04/10	0.1	233.00	0	0.00	230.50	0.1	9,333	0.00%
2024/04/09	1.1	237.00	1	238.50	237.00	0.1	9,352	0.00%
2024/04/03	1	236.00	1.1	237.76	241.00	-0.1	9,259	0.00%
2024/04/02	2.2	236.46	2	239.75	234.00	0.2	9,240	0.00%
2024/04/01	1.1	247.79	0	0.00	245.00	1.1	9,145	0.01%
2024/03/29	1	250.45	0	0.00	245.50	1	9,152	0.01%
2024/03/28	1	249.00	1	244.50	244.50	0	9,107	0.00%
2024/03/27	1.2	249.50	0.4	253.83	251.00	0.8	9,052	0.01%
2024/03/22	1	247.50	2.1	239.96	247.50	-1.1	8,866	-0.01%
2024/03/19	2	235.25	1	238.00	229.50	1	8,751	0.01%
2024/03/18	2	237.25	1	237.00	238.00	1	8,684	0.01%
2024/03/15	1	230.00	1	232.50	232.50	0	8,689	0.00%
2024/03/14	1	222.50	1	226.00	220.50	0	8,659	0.00%
2024/03/13	7.4	236.55	3	234.00	229.00	4.4	8,739	0.05%
2024/03/12	3.1	242.20	3	242.67	242.50	0.1	8,651	0.00%
2024/03/11	1.2	252.33	1	248.00	248.00	0.2	8,593	0.00%
2024/03/08	3	247.33	1	255.50	249.50	2	8,641	0.02%
2024/03/07	4	263.00	0	0.00	252.50	4	8,595	0.05%
2024/03/06	1	271.50	2	266.50	274.50	-1	8,335	-0.01%
2024/03/05	0	0.00	2	262.25	265.50	-2	8,341	-0.02%
2024/03/01	1	263.00	3	263.17	261.50	-2	8,322	-0.02%
2024/02/29	0	0.00	1	253.50	257.00	-1	8,274	-0.01%
2024/02/27	4	254.38	1	254.50	252.50	3	8,255	0.04%
2024/02/26	1	260.00	1	264.00	261.50	0	8,170	0.00%
2024/02/23	3	263.17	7	263.71	262.00	-4	8,128	-0.05%
2024/02/22	5	259.50	3	257.00	255.50	2	8,003	0.02%
2024/02/21	1	258.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	1	260.50	2	258.00	261.50	-1	7,793	-0.01%
2024/02/19	2	269.25	0	0.00	265.00	2	7,781	0.03%
2024/02/16	8	271.81	18	271.47	275.00	-10	7,674	-0.13%
2024/02/15	1	270.50	3	273.00	273.00	-2	7,656	-0.03%
2024/02/05	3	247.50	8	250.99	248.50	-5	7,528	-0.07%
2024/02/02	1	243.89	1	245.50	241.00	0	7,755	0.00%
2024/02/01	1	228.50	1	229.50	231.50	0	7,649	0.00%
2024/01/31	5	234.40	4	229.00	229.00	1	7,741	0.01%
2024/01/30	13	235.61	4	234.13	234.00	9	7,738	0.12%
2024/01/25	1	223.50	2	225.00	222.50	-1	7,651	-0.01%
2024/01/24	1	219.00	2	217.50	216.50	-1	7,583	-0.01%
2024/01/23	4	222.63	1	223.00	221.50	3	7,645	0.04%
2024/01/22	2	221.97	3	220.33	222.00	-1	7,580	-0.01%
2024/01/19	9	204.50	11	204.27	204.00	-2	7,423	-0.03%
2024/01/18	5	201.80	2	198.50	200.50	3	7,433	0.04%
2024/01/17	2	216.75	2	213.00	210.50	0	7,369	0.00%
2024/01/16	1	214.50	2	217.25	214.50	-1	7,386	-0.01%
2024/01/15	1	217.00	0	0.00	216.00	1	7,379	0.01%
2024/01/12	3	207.83	5	208.40	208.00	-2	7,425	-0.03%
2024/01/11	1	202.50	2	202.50	206.00	-1	7,457	-0.01%
2024/01/10	2	198.25	3	198.17	200.00	-1	7,509	-0.01%
2024/01/09	4	198.13	1	196.50	195.50	3	7,541	0.04%
2024/01/05	1	206.00	0	0.00	205.50	1	7,562	0.01%
2024/01/03	3	218.83	3	214.50	218.50	0	7,637	0.00%
2024/01/02	1	218.00	0	0.00	218.00	1	7,643	0.01%
2023/12/29	0	0.00	1	216.50	218.00	-1	7,716	-0.01%
2023/12/28	1	219.00	1	214.50	214.50	0	7,853	0.00%
2023/12/22	0	0.00	0	217.00	217.00	0	8,705	0.00%
2023/12/21	1	211.00	1.3	207.96	210.50	-0.3	8,828	0.00%
2023/12/20	1	213.01	1	214.50	213.50	0	9,114	0.00%
2023/12/19	1	212.00	1	214.00	213.50	0	9,164	0.00%
2023/12/18	0	0.00	1	216.50	216.00	-1	9,215	-0.01%
2023/12/15	5	214.50	2	218.75	215.50	3	9,288	0.03%
2023/12/14	2	223.50	2	228.25	220.00	0	9,289	0.00%
2023/12/13	2	223.25	3	221.34	223.50	-1	9,307	-0.01%
2023/12/12	2.1	219.48	4	221.88	219.50	-1.9	9,358	-0.02%
2023/12/11	5	225.34	1	230.50	220.50	4	9,350	0.04%
2023/12/08	1.1	238.68	1	240.50	238.00	0.1	9,317	0.00%
2023/12/07	1	225.00	1	226.50	224.50	0	9,137	0.00%
2023/12/06	2	221.25	3	222.17	223.50	-1	9,168	-0.01%
2023/12/05	2	215.75	0.5	218.00	212.00	1.5	9,163	0.02%
2023/12/04	1	232.00	0	0.00	224.00	1	9,137	0.01%
2023/12/01	1	227.00	1	230.50	229.50	0	9,393	0.00%
2023/11/30	2	229.75	2	228.50	228.00	0	9,479	0.00%
2023/11/29	0.1	225.00	1	224.00	225.00	-0.9	9,460	-0.01%
2023/11/28	1	210.50	1	216.50	217.50	0	9,624	0.00%
2023/11/24	1	215.50	1.7	216.70	217.50	-0.7	9,920	-0.01%
2023/11/23	0.3	222.00	0	0.00	215.50	0.3	9,995	0.00%
2023/11/21	1	226.00	1	229.00	225.00	0	10,258	0.00%
2023/11/20	1	224.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	1	222.00	1	219.00	221.50	0	10,825	0.00%
2023/11/16	1	222.50	1.3	223.31	220.50	-0.3	10,939	0.00%
2023/11/15	1	231.50	1	234.00	229.00	0	10,990	0.00%
2023/11/14	2	228.00	5	232.20	232.00	-3	11,656	-0.03%
2023/11/10	1.1	213.09	3	221.33	220.50	-1.9	12,229	-0.02%
2023/11/09	1	207.00	8	210.69	215.00	-7	12,137	-0.06%
2023/11/08	2	204.00	2	206.00	209.00	0	12,248	0.00%
2023/11/07	6	199.83	7	198.93	200.00	-1	12,491	-0.01%
2023/11/06	4	196.25	2	195.00	197.50	2	12,660	0.02%
2023/11/03	0	0.00	5	191.00	189.00	-5	12,868	-0.04%
2023/11/02	3	183.50	3	184.17	184.00	0	12,928	0.00%
2023/11/01	1	175.00	1	177.00	177.00	0	13,071	0.00%
2023/10/31	3	180.17	4	177.13	176.00	-1	13,190	-0.01%
2023/10/30	2	186.50	2	186.50	185.50	0	13,269	0.00%
2023/10/26	9	189.72	3	190.33	187.00	6	13,636	0.04%
2023/10/25	1.1	202.38	0	0.00	200.50	1.1	13,652	0.01%
2023/10/24	6	198.00	9	198.72	201.50	-3	13,863	-0.02%
2023/10/23	2	192.75	2	192.00	192.50	0	13,959	0.00%
2023/10/20	9.2	192.45	6	192.92	192.50	3.2	14,232	0.02%
2023/10/19	3	197.00	3	198.50	197.50	0	14,457	0.00%
2023/10/18	5	200.80	3	200.67	198.50	2	14,624	0.01%
2023/10/17	5	209.30	3	211.33	207.50	2	14,675	0.01%
2023/10/16	2	212.50	2.2	215.55	215.00	-0.2	14,732	0.00%
2023/10/13	2	220.50	2	222.25	223.00	0	14,818	0.00%
2023/10/12	4	224.38	4	223.75	223.50	0	14,832	0.00%
2023/10/11	2	219.00	2	221.50	218.00	0	14,997	0.00%
2023/10/06	1	222.00	1	223.50	221.00	0	15,293	0.00%
2023/10/05	4	220.00	4	222.88	222.50	0	15,490	0.00%
2023/10/04	15	215.17	14	215.07	221.00	1	15,730	0.01%
2023/10/03	13	221.50	14	221.18	219.00	-1	15,759	-0.01%
2023/10/02	10.2	225.52	11	219.55	215.50	-0.8	15,638	-0.01%
2023/09/28	3	217.83	3.1	219.53	219.50	-0.1	15,485	0.00%
2023/09/27	4	208.50	6	209.25	211.50	-2	15,348	-0.01%
2023/09/26	13	209.69	12	211.42	204.00	1	15,546	0.01%
2023/09/25	5.1	213.15	5	213.10	211.00	0.1	15,739	0.00%
2023/09/22	2	195.25	7	196.64	201.00	-5	15,794	-0.03%
2023/09/21	6	192.75	5	192.80	195.00	1	15,813	0.01%
2023/09/20	1	194.50	1	196.00	193.50	0	15,888	0.00%
2023/09/19	3	190.83	3	191.67	190.00	0	15,919	0.00%
2023/09/18	8	194.38	4	194.63	193.00	4	15,947	0.03%
2023/09/15	2	203.00	31	201.40	203.50	-29	15,915	-0.18%
2023/09/14	1	197.00	2	198.75	199.50	-1	16,237	-0.01%
2023/09/13	4	193.75	202	192.86	194.00	-198	16,324	-1.21%	大賣/鉅額交易
2023/09/12	14	200.39	2	198.75	200.00	12	16,419	0.07%
2023/09/11	17	200.06	2	199.75	199.00	15	16,718	0.09%
2023/09/08	1	206.00	1.4	208.06	208.50	-0.4	16,660	0.00%
2023/09/07	10	213.00	10	210.50	209.50	0	16,783	0.00%
2023/09/06	4.1	217.47	4	217.38	216.50	0.1	16,895	0.00%
2023/09/05	1	209.00	0	0.00	208.00	1	16,863	0.01%
2023/09/04	1	203.99	3	204.83	206.00	-2	16,963	-0.01%
2023/09/01	9	203.78	6	202.84	201.00	3	17,167	0.02%
2023/08/31	2	207.75	3.1	211.01	215.50	-1.1	17,119	-0.01%
2023/08/30	2	205.25	5	208.50	208.50	-3	17,335	-0.02%
2023/08/29	5	202.20	4	200.50	201.00	1	17,494	0.01%
2023/08/28	3	201.33	4	204.25	202.00	-1	17,497	-0.01%
2023/08/25	3.1	208.00	4.2	207.81	207.00	-1.1	17,578	-0.01%
2023/08/24	3	217.50	2	219.50	216.50	1	17,675	0.01%
2023/08/23	1	202.00	3	207.31	209.00	-2	17,478	-0.01%
2023/08/22	4	203.13	2.3	206.02	201.50	1.7	17,694	0.01%
2023/08/21	2	204.00	5	204.80	201.50	-3	18,190	-0.02%
2023/08/18	5.4	207.73	4	208.13	203.50	1.4	18,218	0.01%
2023/08/17	7.1	197.65	18.1	199.99	206.50	-11	17,771	-0.06%
2023/08/16	2.2	182.91	2	181.75	188.00	0.2	17,637	0.00%
2023/08/15	2.1	181.46	5	181.60	180.00	-2.9	18,217	-0.02%
2023/08/14	6	175.09	5	173.40	173.50	1	18,299	0.01%
2023/08/11	3	174.17	6	175.09	178.50	-3	18,279	-0.02%
2023/08/10	10	167.75	7	167.36	166.50	3	18,003	0.02%
2023/08/09	3	179.33	4	180.00	179.00	-1	17,778	-0.01%
2023/08/08	1	169.50	2	169.50	172.00	-1	17,596	-0.01%
2023/08/07	4.1	167.62	8	167.75	168.00	-3.9	17,423	-0.02%
2023/08/04	3	157.17	2.2	158.93	158.50	0.8	17,245	0.00%
2023/08/02	10	162.39	12	162.79	157.50	-2	17,111	-0.01%
2023/08/01	4	164.50	3.1	164.68	165.00	0.9	16,979	0.01%
2023/07/31	6	176.07	4	172.63	169.50	2	16,856	0.01%
2023/07/28	0	0.00	2	177.75	178.50	-2	16,700	-0.01%
2023/07/27	9	177.68	7	179.21	176.00	2	16,663	0.01%
2023/07/26	5	174.50	4	175.63	174.50	1	16,436	0.01%
2023/07/25	9	187.32	34	183.93	177.00	-25	16,360	-0.15%
2023/07/24	13	183.08	8	184.81	188.50	5	16,090	0.03%
2023/07/21	3.1	171.36	2	174.00	181.00	1.1	15,856	0.01%
2023/07/20	6	173.42	7	173.29	175.50	-1	15,743	-0.01%
2023/07/19	20	173.45	1	177.00	171.50	19	15,678	0.12%
2023/07/18	14	177.71	4	179.25	178.00	10	15,619	0.06%
2023/07/17	7	177.85	8	179.00	176.50	-1	15,444	-0.01%
2023/07/14	6	180.33	8	179.88	182.00	-2	15,399	-0.01%
2023/07/13	14	182.32	8	182.63	180.00	6	15,223	0.04%
2023/07/12	4.1	168.73	5.1	166.62	170.00	-1	15,013	-0.01%
2023/07/11	5	161.80	8	160.81	163.50	-3	14,816	-0.02%
2023/07/10	1.1	155.37	5	154.40	155.00	-3.9	14,581	-0.03%
2023/07/07	3	150.17	1	149.50	148.50	2	14,598	0.01%
2023/07/06	4	148.63	7	148.79	149.00	-3	14,706	-0.02%
2023/07/05	4	155.00	3	155.83	154.50	1	14,620	0.01%
2023/07/04	6	155.00	4	155.50	155.50	2	14,613	0.01%
2023/07/03	3	150.50	4	151.88	153.00	-1	14,426	-0.01%
2023/06/30	0	0.00	7	144.36	146.00	-7	14,134	-0.05%
2023/06/28	5	139.50	3	139.33	138.00	2	13,872	0.01%
2023/06/27	6	135.92	1	135.00	135.00	5	13,928	0.04%
2023/06/26	1	138.00	4	138.50	138.50	-3	13,986	-0.02%
2023/06/21	1	141.50	6	143.25	142.00	-5	13,981	-0.04%
2023/06/20	8	141.94	3	141.83	142.00	5	14,126	0.04%
2023/06/19	3	138.50	3	140.50	140.00	0	14,288	0.00%
2023/06/16	2	139.25	10	141.15	139.50	-8	14,268	-0.06%
2023/06/15	10	137.05	9	139.67	138.00	1	14,089	0.01%
2023/06/14	9	135.72	12	135.79	134.50	-3	13,778	-0.02%
2023/06/13	5	136.30	3	136.67	136.00	2	13,742	0.01%
2023/06/12	17	136.85	1	139.50	135.00	16	13,569	0.12%
2023/06/09	3	138.50	5	138.80	139.00	-2	13,416	-0.01%
2023/06/08	7	135.07	1	134.50	133.00	6	13,188	0.05%
2023/06/07	7	133.50	17	135.44	134.50	-10	13,041	-0.08%
2023/06/06	13	132.15	3	131.00	130.00	10	13,003	0.08%
2023/06/05	7	132.71	12	134.04	133.00	-5	12,873	-0.04%
2023/06/02	10	126.75	7	129.00	128.00	3	12,646	0.02%
2023/06/01	1	121.50	3	122.83	125.00	-2	12,322	-0.02%
2023/05/31	3	123.83	2	123.50	122.00	1	12,268	0.01%
2023/05/30	4	122.25	6	124.58	125.00	-2	12,147	-0.02%
2023/05/29	7	121.50	3	122.33	121.50	4	12,068	0.03%
2023/05/26	13	124.62	8	124.88	121.50	5	12,263	0.04%
2023/05/25	2	118.75	8	121.06	122.50	-6	11,877	-0.05%
2023/05/24	2	110.50	0	0.00	111.50	2	11,324	0.02%
2023/05/23	2	111.75	0	0.00	110.50	2	11,271	0.02%
2023/05/22	4	116.88	2.1	113.93	113.50	1.9	11,155	0.02%
2023/05/19	8	109.31	15	111.97	113.50	-7	10,654	-0.07%
2023/05/18	2	103.00	11.5	102.46	103.50	-9.5	9,916	-0.10%
2023/05/17	0	0.00	2	98.05	97.90	-2	9,528	-0.02%
2023/05/16	4	95.78	1	95.60	95.10	3	9,364	0.03%
2023/05/15	2	95.70	2	96.60	96.70	0	9,348	0.00%
2023/05/12	3	92.73	4	94.80	95.50	-1	9,433	-0.01%
2023/05/11	0	0.00	2	95.30	95.00	-2	9,485	-0.02%
2023/05/10	4	96.20	2	96.00	96.20	2	9,558	0.02%
2023/05/08	1	97.60	0	0.00	97.20	1	9,808	0.01%
2023/05/05	3	98.20	13	98.49	98.10	-10	9,896	-0.10%
2023/05/04	4	96.25	0	0.00	96.70	4	10,067	0.04%
2023/05/03	3	97.50	0	0.00	96.70	3	10,151	0.03%
2023/05/02	1	98.20	0	0.00	98.20	1	10,195	0.01%
2023/04/28	0	0.00	10	98.50	98.60	-10	10,223	-0.10%
2023/04/27	0	0.00	1	98.60	98.50	-1	10,153	-0.01%
2023/04/26	3	98.90	5	96.38	98.40	-2	10,172	-0.02%
2023/04/25	25	96.76	0.1	96.40	96.40	24.9	10,097	0.25%
2023/04/24	1.1	100.05	4	100.88	101.50	-2.9	10,049	-0.03%
2023/04/21	4	98.73	0	98.00	98.20	4	10,022	0.04%
2023/04/19	0	0.00	4	103.00	101.50	-4	10,094	-0.04%
2023/04/18	1	101.00	0	0.00	101.50	1	10,103	0.01%
2023/04/17	1	102.00	2.4	103.58	102.50	-1.4	10,135	-0.01%
2023/04/14	2	100.25	9.3	100.60	99.20	-7.3	10,082	-0.07%
2023/04/13	1	99.80	1	100.00	99.30	0	10,044	0.00%
2023/04/12	2	102.25	1	103.50	102.50	1	9,937	0.01%
2023/04/11	1	104.50	10	103.40	103.00	-9	9,756	-0.09%
2023/04/10	1.7	96.85	13	96.93	98.80	-11.3	9,568	-0.12%
2023/04/07	10	95.50	0	0.00	95.30	10	9,463	0.11%
2023/04/06	9	94.07	2	94.00	94.10	7	9,350	0.07%
2023/03/31	2	97.60	0	0.00	97.30	2	9,237	0.02%
2023/03/30	3	97.93	5	97.74	97.80	-2	9,224	-0.02%
2023/03/29	1	99.30	1	96.80	96.70	0	9,142	0.00%
2023/03/28	2	97.55	3	98.00	97.70	-1	9,014	-0.01%
2023/03/27	2	94.55	7	96.10	98.00	-5	8,784	-0.06%
2023/03/24	4	93.58	2.5	93.82	94.00	1.5	8,744	0.02%
2023/03/23	5	94.26	4	94.18	93.20	1	8,620	0.01%
2023/03/22	3	95.37	9.2	96.00	95.40	-6.2	8,401	-0.07%
2023/03/21	1	91.50	10	91.76	92.50	-9	7,819	-0.12%
2023/03/20	0	0.00	1	90.10	90.20	-1	7,651	-0.01%
2023/03/17	1	87.70	10	88.83	89.50	-9	7,608	-0.12%
2023/03/16	1	86.50	1	86.80	86.80	0	7,566	0.00%
2023/03/15	0	0.00	1	89.20	88.20	-1	7,605	-0.01%
2023/03/13	1	89.20	7	88.63	89.30	-6	7,659	-0.08%
2023/03/10	8	87.69	4	87.30	87.70	4	7,646	0.05%
2023/03/09	17	89.16	1.4	89.64	89.40	15.6	7,705	0.20%
2023/03/08	2.4	92.68	0	0.00	92.50	2.4	7,507	0.03%
2023/03/07	5	93.00	1	93.30	93.00	4	7,641	0.05%
2023/03/06	0	0.00	2	91.40	90.90	-2	7,540	-0.03%
2023/03/03	1	91.10	0	0.00	90.40	1	7,685	0.01%
2023/03/02	2.1	89.38	2	90.10	89.90	0.1	7,714	0.00%
2023/03/01	1.1	91.88	0	0.00	90.80	1.1	7,713	0.01%
2023/02/24	3	92.10	33	90.75	92.10	-30	7,631	-0.39%
2023/02/23	17	88.90	2	88.95	89.00	15	7,430	0.20%
2023/02/22	1	86.30	3	87.10	87.10	-2	7,565	-0.03%
2023/02/21	0	0.00	497	88.85	88.60	-497	7,570	-6.57%	大賣/鉅額交易
2023/02/20	9	89.29	1	88.70	88.50	8	7,537	0.11%
2023/02/17	2	86.85	9	87.31	87.70	-7	7,443	-0.09%
2023/02/16	5	88.00	2	87.35	88.10	3	7,570	0.04%
2023/02/15	9	87.10	1	86.80	87.10	8	7,865	0.10%
2023/02/14	16	86.97	1	86.80	86.50	15	8,028	0.19%
2023/02/13	1	86.00	0	0.00	86.50	1	8,196	0.01%
2023/02/10	3	85.57	2	85.25	85.10	1	8,434	0.01%
2023/02/09	2	86.60	1	86.80	86.90	1	8,363	0.01%
2023/02/08	2	88.25	0	0.00	87.80	2	8,250	0.02%
2023/02/07	3	87.67	1	87.60	88.00	2	8,254	0.02%
2023/02/06	5	89.74	1	90.50	89.50	4	8,203	0.05%
2023/02/03	0	0.00	3	92.77	93.40	-3	8,194	-0.04%
2023/02/02	1	92.80	3	91.93	93.50	-2	8,215	-0.02%
2023/02/01	2	89.10	1	89.30	89.10	1	8,135	0.01%
2023/01/31	4	87.83	3	87.73	87.30	1	8,206	0.01%
2023/01/30	2	88.75	0	0.00	88.00	2	8,258	0.02%
2023/01/17	0	0.00	1	88.00	88.00	-1	8,342	-0.01%
2023/01/16	1	87.40	1	88.30	88.70	0	8,462	0.00%
2023/01/13	1	88.60	2	89.20	89.30	-1	8,529	-0.01%
2023/01/12	2	89.20	1	89.00	88.60	1	8,742	0.01%
2023/01/11	2	92.10	1	92.50	90.90	1	8,825	0.01%
2023/01/10	2	91.30	2	91.95	91.80	0	8,935	0.00%
2023/01/09	1	89.50	3	90.00	91.00	-2	9,201	-0.02%
2023/01/06	1	87.50	3	86.30	87.20	-2	9,460	-0.02%
2023/01/05	5	85.70	1	85.60	85.20	4	9,816	0.04%
2023/01/04	2	87.81	1.2	88.96	87.00	0.9	9,979	0.01%
2023/01/03	2	89.15	0	0.00	89.20	2	10,081	0.02%
2022/12/30	2	87.75	1	87.20	86.80	1	10,259	0.01%
2022/12/29	1	85.50	1	86.00	87.00	0	10,578	0.00%
2022/12/28	2	86.95	2	87.05	85.80	0	10,960	0.00%
2022/12/27	2	89.65	1	90.10	89.70	1	11,165	0.01%
2022/12/26	1.1	89.08	1	89.60	89.00	0.1	11,494	0.00%
2022/12/23	1	88.30	1	87.50	88.40	0	11,992	0.00%
2022/12/22	1	90.00	2	90.25	89.40	-1	12,229	-0.01%
2022/12/21	2	91.50	1	90.20	90.20	1	12,393	0.01%
2022/12/20	2	93.70	3	92.93	91.80	-1	12,656	-0.01%
2022/12/19	1	95.50	1	95.10	95.10	0	12,955	0.00%
2022/12/16	1	92.40	0	0.00	95.70	1	13,483	0.01%
2022/12/15	2	97.00	0	0.00	96.60	2	13,535	0.01%
2022/12/13	1	96.49	1	95.00	95.00	0	14,007	0.00%
2022/12/12	1	95.00	1	95.80	95.50	0	14,126	0.00%
2022/12/09	1	96.60	0	0.00	95.50	1	14,169	0.01%
2022/12/08	1	95.10	1	95.70	95.20	0	14,202	0.00%
2022/12/07	2	96.50	16	95.24	95.50	-14	14,220	-0.10%
2022/12/06	0	0.00	488	98.60	97.90	-488	14,235	-3.43%	大賣/鉅額交易
2022/12/05	3	99.27	0	0.00	98.30	3	14,275	0.02%
2022/12/01	2	99.60	7	100.74	100.50	-5	14,353	-0.03%
2022/11/30	0.2	97.50	2	97.50	97.50	-1.8	14,355	-0.01%
2022/11/29	20	98.39	4	97.70	97.50	16	14,502	0.11%
2022/11/28	1	100.00	2.5	101.50	102.50	-1.5	14,402	-0.01%
2022/11/25	1	98.80	3.2	100.06	100.00	-2.2	14,421	-0.02%
2022/11/24	0	0.00	1	101.00	100.50	-1	14,483	-0.01%
2022/11/23	1	98.60	1	99.00	98.70	0	14,507	0.00%
2022/11/22	2	97.40	3	96.87	97.10	-1	14,530	-0.01%
2022/11/21	1	100.00	2	100.50	98.50	-1	14,571	-0.01%
2022/11/18	2	99.55	2	98.45	97.10	0	14,534	0.00%
2022/11/17	0	0.00	4.8	98.38	98.70	-4.8	14,434	-0.03%
2022/11/16	8	96.50	0	0.00	96.80	8	14,513	0.06%
2022/11/15	1	95.90	2	96.30	95.60	-1	14,608	-0.01%
2022/11/14	1	95.70	5	97.12	97.30	-4	14,948	-0.03%
2022/11/11	5	96.44	1	95.00	94.00	4	15,166	0.03%
2022/11/10	1	93.90	7	93.81	94.00	-6	15,028	-0.04%
2022/11/09	1	91.50	2	91.90	92.00	-1	15,278	-0.01%
2022/11/08	3	91.37	3	90.33	89.20	0	15,431	0.00%
2022/11/07	5	88.82	3	87.63	87.60	2	15,185	0.01%
2022/11/04	1	87.50	1	88.00	88.10	0	15,145	0.00%
2022/11/03	2	87.90	4	87.73	87.80	-2	15,102	-0.01%
2022/11/02	1	86.90	1	87.60	88.20	0	15,053	0.00%
2022/11/01	4	85.65	5	86.62	86.50	-1	15,093	-0.01%
2022/10/31	3	84.23	3	84.93	85.60	0	14,949	0.00%
2022/10/28	2	81.50	3	82.00	82.10	-1	14,853	-0.01%
2022/10/27	2	80.45	5.1	80.07	81.50	-3.1	14,807	-0.02%
2022/10/26	3	76.27	1	78.80	76.90	2	14,684	0.01%
2022/10/25	3.1	78.86	2	78.25	78.40	1.1	14,672	0.01%
2022/10/24	1	81.50	0	0.00	80.00	1	14,785	0.01%
2022/10/21	2	81.55	6	80.32	79.90	-4	14,848	-0.03%
2022/10/20	7	80.47	11	81.65	82.30	-4	14,883	-0.03%
2022/10/19	13	83.76	8	84.08	83.00	5	14,935	0.03%
2022/10/18	4	83.58	3	84.30	83.00	1	15,190	0.01%
2022/10/17	2	83.20	3	81.90	84.60	-1	15,263	-0.01%
2022/10/14	19	91.11	18	89.49	88.00	1	15,056	0.01%
2022/10/13	10	89.75	9	91.37	88.80	1	14,846	0.01%
2022/10/12	5	86.82	4	87.80	90.50	1	14,838	0.01%
2022/10/11	1	86.50	0	0.00	85.10	1	15,139	0.01%
2022/10/07	6	92.52	2	91.10	91.50	4	15,242	0.03%
2022/10/06	2	95.55	2	96.05	94.80	0	15,505	0.00%
2022/10/05	2	97.05	5	94.56	94.60	-3	15,616	-0.02%
2022/10/04	7	93.43	4	93.58	92.90	3	15,765	0.02%
2022/10/03	3	94.83	3	94.30	93.80	0	15,903	0.00%
2022/09/30	9	90.44	5	90.76	92.80	4	15,691	0.03%
2022/09/29	2	88.10	1	88.80	86.00	1	15,337	0.01%
2022/09/28	1	92.40	1	94.30	89.20	0	15,337	0.00%
2022/09/27	4.1	97.41	3	94.00	94.00	1.1	15,426	0.01%
2022/09/26	1.2	96.79	1.5	97.73	97.00	-0.3	15,254	0.00%
2022/09/23	3	99.53	7.6	100.22	102.00	-4.6	15,044	-0.03%
2022/09/22	3	94.00	5	94.00	95.00	-2	14,706	-0.01%
2022/09/21	3	91.07	6.7	91.87	93.70	-3.7	14,786	-0.03%
2022/09/20	3	90.87	4.7	90.66	91.10	-1.7	14,894	-0.01%
2022/09/19	2.2	90.13	4	89.48	88.10	-1.8	15,034	-0.01%
2022/09/05	8	79.83	12	79.00	78.60	-4	15,777	-0.03%
2022/09/02	2	80.25	0	0.00	80.10	2	16,650	0.01%
2022/09/01	4	81.05	0	0.00	81.00	4	17,967	0.02%
2022/08/31	3	82.87	1	83.30	83.60	2	18,273	0.01%
2022/08/30	3	82.07	8	82.59	82.10	-5	18,237	-0.03%
2022/08/29	3	80.03	3	80.40	80.50	0	18,158	0.00%
2022/08/26	2	83.25	2	83.55	83.40	0	18,113	0.00%
2022/08/25	3	83.50	4	83.35	83.80	-1	18,032	-0.01%
2022/08/24	3	80.80	0	0.00	80.30	3	17,975	0.02%
2022/08/23	7	81.59	2	82.20	82.30	5	18,000	0.03%
2022/08/22	4	83.20	2	84.25	82.10	2	18,094	0.01%
2022/08/19	2	84.05	2.1	83.27	83.10	-0.1	18,040	0.00%
2022/08/18	2	82.45	5	81.54	83.00	-3	18,263	-0.02%
2022/08/17	1	82.70	1	82.90	82.70	0	18,257	0.00%
2022/08/16	1	81.10	6	82.32	82.30	-5	18,279	-0.03%
2022/08/15	2	80.10	48	80.27	80.50	-46	18,163	-0.25%
2022/08/12	4	78.85	2	78.35	78.60	2	18,131	0.01%
2022/08/11	5	80.64	6	79.22	79.00	-1	18,111	-0.01%
2022/08/10	2	78.90	15	79.50	79.30	-13	18,135	-0.07%
2022/08/09	2	75.80	13.2	76.65	77.50	-11.2	17,820	-0.06%
2022/08/08	10.2	72.65	7	71.24	73.90	3.2	17,699	0.02%
2022/08/05	23	71.73	4	72.28	72.00	19	17,868	0.11%
2022/08/04	11	73.19	1	75.50	72.00	10	17,561	0.06%
2022/08/03	1	81.20	1	80.00	79.90	0	17,371	0.00%
2022/08/01	0	0.00	1	80.90	81.10	-1	17,685	-0.01%
2022/07/29	2	81.45	0	0.00	81.30	2	17,828	0.01%
2022/07/28	1	81.90	12	80.42	81.30	-11	18,013	-0.06%
2022/07/27	7	81.03	1	81.40	82.00	6	17,969	0.03%
2022/07/26	7	81.03	7	81.40	80.60	0	17,962	0.00%
2022/07/25	2	82.30	6	82.48	82.00	-4	18,124	-0.02%
2022/07/22	1	83.70	1	83.10	83.20	0	18,249	0.00%
2022/07/21	2	82.55	4	83.00	82.70	-2	18,378	-0.01%
2022/07/20	5	82.04	9	82.41	82.00	-4	18,350	-0.02%
2022/07/19	11	79.71	12	79.66	79.30	-1	18,343	-0.01%
2022/07/18	10	78.34	8	77.91	78.60	2	18,432	0.01%
2022/07/15	10	78.91	9	78.16	78.10	1	18,611	0.01%
2022/07/14	22	76.41	24	76.20	78.00	-2	18,439	-0.01%
2022/07/13	3	73.50	5	73.80	72.80	-2	18,099	-0.01%
2022/07/12	2	70.25	1	70.50	69.30	1	17,954	0.01%
2022/07/11	10	71.81	20	72.65	73.00	-10	17,971	-0.06%
2022/07/08	12	71.10	11	71.76	72.00	1	17,874	0.01%
2022/07/07	23	66.59	14	67.77	69.60	9	17,515	0.05%
2022/07/06	7	67.14	10	66.77	67.80	-3	17,041	-0.02%
2022/07/05	23	67.31	19	66.41	66.70	4	16,886	0.02%
2022/07/04	13	67.23	7	65.64	67.80	6	16,571	0.04%
2022/07/01	40	74.41	5	72.14	68.50	35	16,229	0.22%
2022/06/30	7	77.64	2	78.85	76.10	5	15,884	0.03%
2022/06/29	1	85.40	1	84.70	84.50	0	15,899	0.00%
2022/06/28	4	85.43	2	85.35	84.50	2	15,979	0.01%
2022/06/27	6	84.57	35	85.91	85.50	-29	16,184	-0.18%
2022/06/24	3	83.97	23	83.10	83.00	-20	16,060	-0.12%
2022/06/23	1	80.50	2	80.35	79.50	-1	15,859	-0.01%
2022/06/22	14	79.92	25	79.66	78.60	-11	15,933	-0.07%
2022/06/21	4	79.00	7	80.30	80.90	-3	15,950	-0.02%
2022/06/20	13	79.06	5	79.12	78.00	8	16,223	0.05%
2022/06/17	18	79.88	8	79.31	79.70	10	16,427	0.06%
2022/06/16	6	86.03	4	87.18	83.10	2	16,176	0.01%
2022/06/15	14	89.02	11	88.90	87.60	3	16,094	0.02%
2022/06/14	57	90.10	6	91.27	91.00	51	15,995	0.32%
2022/06/13	23	92.50	3.4	93.37	93.70	19.6	15,559	0.13%
2022/06/10	5	87.84	35.7	90.02	92.90	-30.7	14,723	-0.21%
2022/06/09	17	81.94	46	83.02	84.50	-29	13,433	-0.22%
2022/06/08	5	79.96	4	80.70	79.80	1	13,093	0.01%
2022/06/07	2	79.80	0	0.00	80.30	2	13,185	0.02%
2022/06/06	5	79.94	5	80.70	79.70	0	13,305	0.00%
2022/06/02	7	81.34	13	80.87	81.10	-6	13,452	-0.04%
2022/06/01	15	81.73	8	82.49	81.00	7	13,610	0.05%
2022/05/31	7	81.26	4	81.50	81.30	3	13,574	0.02%
2022/05/30	2	79.65	6	80.07	80.90	-4	13,569	-0.03%
2022/05/27	0	0.00	6	77.58	77.60	-6	13,579	-0.04%
2022/05/26	33	77.88	16	76.81	76.10	17	13,660	0.12%
2022/05/25	7	79.87	5	80.02	79.80	2	13,603	0.01%
2022/05/24	19	80.54	1	80.80	79.40	18	13,724	0.13%
2022/05/23	6	82.72	1	82.40	81.90	5	13,716	0.04%
2022/05/20	10	82.24	2	82.05	81.60	8	13,890	0.06%
2022/05/19	4	83.65	7	83.06	82.60	-3	14,125	-0.02%
2022/05/18	5	86.12	3	86.93	85.40	2	14,076	0.01%
2022/05/16	6	86.77	1	87.60	86.10	5	14,156	0.04%
2022/05/13	4	85.78	4	85.73	85.50	0	14,000	0.00%
2022/05/12	1	83.30	5	83.30	82.20	-4	13,723	-0.03%
2022/05/11	2	82.20	11	82.46	82.20	-9	13,722	-0.07%
2022/05/10	10	81.11	15	81.47	82.00	-5	13,907	-0.04%
2022/05/09	9	83.32	5	82.98	83.50	4	13,933	0.03%
2022/05/06	4	81.65	1	81.90	81.80	3	14,152	0.02%
2022/05/05	1	86.60	11	85.89	85.00	-10	14,313	-0.07%
2022/05/04	2	84.00	6	84.97	84.70	-4	14,319	-0.03%
2022/05/03	7	83.24	6	83.55	83.60	1	14,642	0.01%
2022/04/29	4	84.73	3	83.43	83.00	1	14,949	0.01%
2022/04/28	12	83.80	4	83.13	84.40	8	15,188	0.05%
2022/04/27	10	77.64	10	77.20	82.20	0	15,409	0.00%
2022/04/26	13	79.52	2	78.95	78.90	11	15,952	0.07%
2022/04/25	3	79.50	1	81.30	78.20	2	17,592	0.01%
2022/04/22	4	85.00	3	84.60	83.20	1	18,309	0.01%
2022/04/21	3	85.90	16	87.54	88.60	-13	18,150	-0.07%
2022/04/20	2	83.40	4	83.83	83.90	-2	17,843	-0.01%
2022/04/19	2	81.30	2	81.95	81.90	0	17,777	0.00%
2022/04/18	4	79.58	3	79.53	79.00	1	17,769	0.01%
2022/04/15	1	81.80	3	81.00	80.40	-2	17,699	-0.01%
2022/04/14	4	83.60	4	84.28	84.70	0	17,725	0.00%
2022/04/13	8	81.63	2	81.95	82.70	6	17,740	0.03%
2022/04/12	4	81.03	4	80.93	81.50	0	17,866	0.00%
2022/04/11	5	83.52	4	80.70	80.60	1	18,185	0.01%
2022/04/08	3	85.00	0	0.00	84.30	3	18,338	0.02%
2022/04/07	1	83.70	0	0.00	83.70	1	18,264	0.01%
2022/04/06	2	88.10	1	86.80	86.50	1	18,269	0.01%
2022/04/01	2	89.25	3	89.60	88.10	-1	18,349	-0.01%
2022/03/31	1	85.70	0	0.00	85.00	1	18,987	0.01%
2022/03/30	16	87.72	20.1	87.45	87.50	-4.1	19,497	-0.02%
2022/03/25	1	84.40	1	84.60	84.30	0	20,157	0.00%
2022/03/24	0	0.00	3	84.57	84.60	-3	19,981	-0.02%
2022/03/23	7.4	83.83	2	84.40	84.00	5.4	19,952	0.03%
2022/03/22	4	82.85	13	83.22	83.20	-9	19,614	-0.05%
2022/03/21	0	0.00	4	81.83	81.10	-4	19,165	-0.02%
2022/03/18	5	78.80	2	80.00	80.20	3	19,076	0.02%
2022/03/17	2	74.90	5	77.08	78.00	-3	18,924	-0.02%
2022/03/16	1	72.20	1	72.90	72.70	0	18,806	0.00%
2022/03/15	9	73.78	8	73.40	73.70	1	19,070	0.01%
2022/03/14	3	76.23	0	0.00	76.20	3	19,058	0.02%
2022/03/11	1	77.00	0	0.00	77.50	1	19,096	0.01%
2022/03/10	1	77.30	4	77.48	77.40	-3	19,112	-0.02%
2022/03/09	13	74.32	9	74.10	74.50	4	19,083	0.02%
2022/03/08	0	0.00	1	76.40	73.00	-1	19,352	-0.01%
2022/03/07	7	75.89	11	76.43	75.90	-4	19,490	-0.02%
2022/03/04	4	80.25	0	0.00	79.90	4	19,604	0.02%
2022/03/03	1	81.20	1	81.50	81.20	0	19,587	0.00%
2022/03/02	7	82.21	5	81.48	82.00	2	19,606	0.01%
2022/03/01	1	82.70	2	83.20	83.00	-1	19,523	-0.01%
2022/02/25	14	81.54	15	81.15	80.70	-1	19,416	-0.01%
2022/02/24	1	81.40	1	82.80	80.90	0	19,268	0.00%
2022/02/23	0	0.00	4.2	81.93	82.60	-4.2	19,255	-0.02%
2022/02/22	3.2	79.36	5	79.90	79.10	-1.8	19,533	-0.01%
2022/02/21	7	82.99	4	82.35	81.50	3	19,734	0.02%
2022/02/18	13	81.66	2	82.25	82.30	11	19,605	0.06%
2022/02/17	6	82.62	2	82.80	81.70	4	19,788	0.02%
2022/02/16	1	82.40	2.1	82.15	82.20	-1.1	20,081	-0.01%
2022/02/15	2	80.05	1	80.80	79.70	1	20,243	0.00%
2022/02/14	4	80.25	5	80.70	80.90	-1	20,233	0.00%
2022/02/10	4	81.18	3	81.20	80.30	1	20,465	0.00%
2022/02/09	1	82.10	0	0.00	82.00	1	20,238	0.00%
2022/02/07	5	79.00	6	79.40	79.20	-1	20,136	0.00%
2022/01/26	7	75.76	10	74.58	75.30	-3	19,988	-0.02%
2022/01/25	2	76.95	2	77.00	74.60	0	20,253	0.00%
2022/01/24	8	78.79	14	78.55	78.40	-6	19,943	-0.03%
2022/01/21	17.1	80.21	14	80.72	79.80	3.1	19,748	0.02%
2022/01/20	12	85.06	11	85.67	84.20	1	19,449	0.01%
2022/01/19	24	85.99	26.5	84.74	88.50	-2.5	19,270	-0.01%
2022/01/18	22	84.97	28	85.34	86.50	-6	18,766	-0.03%
2022/01/17	0	0.00	19	80.34	81.90	-19	17,478	-0.11%
2022/01/14	0	0.00	1	73.70	74.60	-1	17,043	-0.01%
2022/01/13	4	73.60	4	73.45	73.40	0	17,029	0.00%
2022/01/10	0	0.00	3	74.00	74.40	-3	17,230	-0.02%
2022/01/07	4	72.93	4	73.43	73.80	0	17,320	0.00%
2022/01/06	1	75.80	0	0.00	75.70	1	17,216	0.01%
2022/01/05	5	77.28	3	77.30	76.90	2	17,223	0.01%
2022/01/04	9	79.03	2	78.80	79.80	7	17,119	0.04%
2022/01/03	5.5	77.40	7.4	78.53	78.40	-1.9	17,047	-0.01%
2021/12/30	5	76.50	0	0.00	76.00	5	17,006	0.03%
2021/12/29	3	76.40	6	76.42	77.00	-3	17,188	-0.02%
2021/12/28	6.4	75.43	2	75.90	75.30	4.4	17,376	0.03%
2021/12/27	21	80.50	6	80.98	76.80	15	17,290	0.09%
2021/12/24	5	78.78	12.1	79.74	79.50	-7.1	16,521	-0.04%
2021/12/23	1	76.90	2	77.20	76.10	-1	16,079	-0.01%
2021/12/22	1	77.00	8	76.76	76.80	-7	16,097	-0.04%
2021/12/21	4	74.08	6	74.95	74.80	-2	16,350	-0.01%
2021/12/20	0	0.00	1	72.20	72.10	-1	16,748	-0.01%
2021/12/17	6	72.28	2	73.00	71.80	4	17,353	0.02%
2021/12/16	0	0.00	1	72.90	72.90	-1	18,473	-0.01%
2021/12/14	5	69.80	0	0.00	69.70	5	19,915	0.03%
2021/12/13	1	70.80	1	72.00	70.80	0	19,967	0.00%
2021/12/10	2.1	72.11	19	72.37	71.80	-16.9	20,003	-0.08%
2021/12/09	3	74.57	4	74.60	71.80	-1	20,153	0.00%
2021/12/08	0	0.00	1	72.40	71.70	-1	20,243	0.00%
2021/12/07	2	72.20	1	71.30	71.40	1	20,510	0.00%
2021/12/06	1	72.10	3	72.40	71.50	-2	20,847	-0.01%
2021/12/03	3	73.10	2	73.60	73.10	1	21,083	0.00%
2021/12/02	2	74.60	1	74.80	73.40	1	21,248	0.00%
2021/12/01	1	73.50	4	74.25	74.80	-3	21,001	-0.01%
2021/11/30	21	72.37	5	72.62	71.90	16	20,871	0.08%
2021/11/29	0	0.00	2	69.75	70.20	-2	20,898	-0.01%
2021/11/26	9	68.42	20	68.90	68.60	-11	21,168	-0.05%
2021/11/25	20	71.30	0	0.00	70.60	20	21,544	0.09%
2021/11/24	4	70.90	2	71.25	71.70	2	21,825	0.01%
2021/11/23	7	70.17	6	70.37	69.50	1	22,059	0.00%
2021/11/22	1	71.30	1	72.50	71.20	0	22,250	0.00%
2021/11/19	3	71.57	1	73.50	72.00	2	22,468	0.01%
2021/11/18	6	75.45	3	75.00	74.30	3	22,692	0.01%
2021/11/17	4	75.60	6	75.98	76.60	-2	22,937	-0.01%
2021/11/16	0	0.00	7	76.31	76.10	-7	23,234	-0.03%
2021/11/15	6	76.57	9	77.06	77.10	-3	23,129	-0.01%
2021/11/12	1	72.80	3	72.87	72.90	-2	22,814	-0.01%
2021/11/11	1	69.30	6	70.62	70.30	-5	22,494	-0.02%
2021/11/10	5	69.40	5	70.00	69.30	0	22,421	0.00%
2021/11/09	1	70.50	6	71.17	71.40	-5	22,333	-0.02%
2021/11/05	1	69.80	2	70.80	69.80	-1	22,045	0.00%
2021/11/04	2	70.55	8	71.24	70.50	-6	21,995	-0.03%
2021/11/02	1	67.00	4	68.95	68.70	-3	21,595	-0.01%
2021/11/01	1	66.10	1	66.70	66.80	0	21,179	0.00%
2021/10/29	1	66.60	1	66.80	66.40	0	21,456	0.00%
2021/10/28	3	66.03	1	66.60	66.10	2	21,356	0.01%
2021/10/27	4	66.83	12	66.38	66.50	-8	21,276	-0.04%
2021/10/26	11	68.20	0	0.00	66.10	11	21,051	0.05%
2021/10/25	4	66.90	2	67.00	67.60	2	20,900	0.01%
2021/10/22	10	68.65	12	69.24	69.50	-2	20,581	-0.01%
2021/10/21	0	0.00	1	66.60	65.40	-1	20,217	0.00%
2021/10/20	2	65.35	1	66.00	65.60	1	20,230	0.00%
2021/10/19	1	66.50	4	65.93	65.20	-3	20,243	-0.01%
2021/10/15	1	66.00	2	66.05	65.40	-1	20,318	0.00%
2021/10/14	2	65.00	1	63.60	63.60	1	20,393	0.00%
2021/10/13	3	64.63	4	63.75	63.50	-1	20,486	0.00%
2021/10/12	0	0.00	2	66.95	66.50	-2	20,602	-0.01%
2021/10/08	0	0.00	5	67.64	67.20	-5	20,877	-0.02%
2021/10/07	9	65.89	11	65.71	66.20	-2	20,748	-0.01%
2021/10/06	6	63.23	0	0.00	61.90	6	20,929	0.03%
2021/10/05	0	0.00	10	64.74	65.30	-10	21,158	-0.05%
2021/10/04	1	61.50	2	62.40	61.10	-1	21,377	0.00%
2021/10/01	11	63.51	8	63.19	62.00	3	21,852	0.01%
2021/09/30	2	65.30	3	65.77	65.00	-1	22,125	0.00%
2021/09/29	14	65.96	8	66.10	64.40	6	22,091	0.03%
2021/09/28	11	66.56	11	66.80	68.30	0	21,963	0.00%
2021/09/27	17	68.21	7	68.23	67.80	10	21,377	0.05%
2021/09/24	12	74.15	4.2	73.98	73.20	7.8	20,841	0.04%
2021/09/23	5	77.28	5	76.88	75.20	0	20,504	0.00%
2021/09/22	1	71.80	4	72.73	74.00	-3	19,655	-0.02%
2021/09/17	8	72.61	29	72.91	74.00	-21	19,780	-0.11%
2021/09/16	1	67.90	0	0.00	68.10	1	19,538	0.01%
2021/09/15	2	67.35	3	67.80	67.90	-1	20,570	0.00%
2021/09/14	1	66.30	7	67.11	67.10	-6	21,067	-0.03%
2021/09/13	51	68.21	45	67.48	66.80	6	21,772	0.03%
2021/09/10	1	68.60	5	70.42	71.40	-4	22,090	-0.02%
2021/09/09	24	66.36	9	68.06	69.00	15	22,192	0.07%
2021/09/08	5	64.60	15	63.53	63.40	-10	21,866	-0.05%
2021/09/07	5	68.06	6	69.73	67.50	-1	21,743	0.00%
2021/09/06	2	71.90	2	70.85	71.00	0	21,739	0.00%
2021/09/03	5	71.64	5	72.30	72.80	0	22,282	0.00%
2021/09/02	6	72.72	9	72.69	71.80	-3	22,925	-0.01%
2021/09/01	16	72.41	3	73.63	73.90	13	22,892	0.06%
2021/08/31	5	72.04	7	71.84	73.50	-2	22,774	-0.01%
2021/08/30	3	68.93	11	69.50	70.20	-8	22,515	-0.04%
2021/08/27	10	68.03	4	67.58	67.00	6	22,888	0.03%
2021/08/26	6	71.78	3	72.67	71.00	3	22,684	0.01%
2021/08/25	4	72.85	11	72.62	73.60	-7	22,699	-0.03%
2021/08/24	10	70.74	15	71.99	71.90	-5	22,793	-0.02%
2021/08/23	13	67.76	4.1	68.12	68.40	8.9	22,466	0.04%
2021/08/20	1	67.00	9.1	66.60	68.30	-8.1	21,927	-0.04%
2021/08/19	12.2	62.19	11	62.45	62.10	1.2	21,540	0.01%
2021/08/18	7	62.64	6	62.05	64.20	1	21,563	0.00%
2021/08/17	1	59.60	2	59.65	58.40	-1	21,806	0.00%
2021/08/16	3	61.30	3	61.90	61.80	0	21,904	0.00%
2021/08/13	4	65.08	7	62.96	63.00	-3	22,091	-0.01%
2021/08/12	3	66.73	1	67.00	66.70	2	22,137	0.01%
2021/08/11	2	65.10	4	67.00	66.70	-2	22,430	-0.01%
2021/08/10	1	68.10	12	68.00	67.60	-11	22,891	-0.05%
2021/08/09	2	70.30	0	0.00	69.80	2	23,158	0.01%
2021/08/06	0	0.00	4	72.53	72.00	-4	23,356	-0.02%
2021/08/05	2	72.60	0	0.00	71.60	2	23,597	0.01%
2021/08/04	9	74.66	5	76.60	72.90	4	23,730	0.02%
2021/08/03	3	73.03	1	72.80	72.80	2	23,608	0.01%
2021/08/02	7	72.19	2	72.10	72.60	5	23,615	0.02%
2021/07/30	0	0.00	11	72.40	71.50	-11	23,555	-0.05%
2021/07/29	4	71.98	4	73.20	72.50	0	23,566	0.00%
2021/07/28	2	68.50	11	70.56	72.20	-9	23,539	-0.04%
2021/07/27	4	74.38	13	72.42	73.00	-9	23,608	-0.04%
2021/07/26	5	75.60	0	0.00	75.80	5	23,587	0.02%
2021/07/23	3	74.17	16	73.58	73.70	-13	23,536	-0.06%
2021/07/22	3	75.83	2	75.80	75.60	1	23,612	0.00%
2021/07/21	0	0.00	2	74.75	74.00	-2	23,653	-0.01%
2021/07/20	6	73.52	4	75.05	74.90	2	23,966	0.01%
2021/07/19	3	76.63	0	0.00	75.50	3	24,015	0.01%
2021/07/16	7	76.37	7	76.84	77.40	0	23,986	0.00%
2021/07/15	10	77.09	4	77.25	77.90	6	23,945	0.03%
2021/07/14	7	78.66	4	79.70	80.10	3	23,673	0.01%
2021/07/13	12	79.28	3	81.83	79.50	9	23,558	0.04%
2021/07/12	4	79.35	2	80.35	80.00	2	23,234	0.01%
2021/07/09	27	78.36	7	77.03	77.10	20	22,821	0.09%
2021/07/08	18	72.40	10	75.72	77.90	8	22,565	0.04%
2021/07/07	32	72.93	16	72.73	71.50	16	22,038	0.07%
2021/07/06	7	70.73	7	70.57	70.50	0	21,536	0.00%
2021/07/05	1	69.30	7	69.31	69.00	-6	21,469	-0.03%
2021/07/02	2	66.85	6	66.92	67.30	-4	21,371	-0.02%
2021/07/01	4	66.98	5	67.02	66.90	-1	21,323	0.00%
2021/06/30	8	67.34	3	68.00	66.90	5	21,245	0.02%
2021/06/29	6	66.47	5	67.84	68.60	1	21,157	0.00%
2021/06/28	6	68.12	4	70.08	68.50	2	20,979	0.01%
2021/06/25	5	69.04	11	69.82	67.50	-6	20,524	-0.03%
2021/06/24	23	65.95	28	65.73	66.60	-5	19,750	-0.03%
2021/06/23	1	64.30	21	66.56	67.30	-20	18,688	-0.11%
2021/06/22	33	63.40	38	62.66	61.20	-5	18,167	-0.03%
2021/06/21	2	61.70	20	61.38	62.20	-18	17,304	-0.10%
2021/06/18	6	59.67	5	58.64	58.20	1	16,717	0.01%
2021/06/17	25	59.06	5	59.26	59.30	20	16,341	0.12%
2021/06/16	8	59.26	2	58.80	58.90	6	16,350	0.04%
2021/06/15	2	59.00	7	59.51	59.60	-5	16,266	-0.03%
2021/06/11	12	59.83	9	59.14	58.70	3	16,170	0.02%
2021/06/10	3	60.40	24	59.77	61.50	-21	15,582	-0.13%
2021/06/09	8	57.51	5	57.10	57.00	3	14,780	0.02%
2021/06/08	1	58.00	8	57.86	58.00	-7	14,714	-0.05%
2021/06/07	11	55.81	15	56.12	57.10	-4	14,632	-0.03%
2021/06/04	35	57.30	21.8	56.34	55.60	13.2	14,561	0.09%
2021/06/03	7	57.24	22	57.55	57.60	-15	14,382	-0.10%
2021/06/02	23	56.71	28	57.46	57.40	-5	15,129	-0.03%
2021/06/01	8	56.44	12	57.11	57.10	-4	15,199	-0.03%
2021/05/31	0	0.00	5	55.48	55.20	-5	15,227	-0.03%
2021/05/28	3	52.80	0.1	53.00	53.10	2.9	15,469	0.02%
2021/05/27	0	0.00	1	52.50	52.50	-1	15,987	-0.01%
2021/05/26	6	53.28	7	53.50	53.10	-1	16,018	-0.01%
2021/05/25	12	53.70	9	53.94	53.70	3	16,292	0.02%
2021/05/24	23	51.94	22	52.37	52.40	1	16,165	0.01%
2021/05/21	7	50.91	8	51.68	51.00	-1	16,101	-0.01%
2021/05/20	3	50.07	7	50.77	49.15	-4	16,063	-0.02%
2021/05/19	10	51.57	29	50.40	50.80	-19	16,355	-0.12%
2021/05/18	3	50.10	4	49.95	50.50	-1	16,269	-0.01%
2021/05/17	2	45.33	11	46.82	48.25	-9	16,002	-0.06%
2021/05/14	0	0.00	1	46.20	45.90	-1	15,709	-0.01%
2021/05/13	0	0.00	4	43.93	43.85	-4	15,454	-0.03%
2021/05/12	3	42.68	14	44.96	41.85	-11	15,261	-0.07%
2021/05/11	11	46.68	0	0.00	46.50	11	15,083	0.07%
2021/05/10	1	49.60	3	50.77	51.00	-2	14,954	-0.01%
2021/05/07	1	49.85	2	49.50	50.00	-1	15,094	-0.01%
2021/05/06	5	49.19	2	49.55	48.60	3	15,325	0.02%
2021/05/05	1	48.00	0	0.00	49.45	1	15,640	0.01%
2021/05/04	10	50.29	12	48.72	48.60	-2	15,717	-0.01%
2021/05/03	6	52.92	0	0.00	52.40	6	15,715	0.04%
2021/04/29	1	55.00	3	55.40	54.90	-2	15,787	-0.01%
2021/04/28	8	54.90	1	54.40	54.40	7	15,954	0.04%
2021/04/27	11	56.30	0	0.00	55.20	11	16,104	0.07%
2021/04/26	6	57.40	16	58.43	57.60	-10	16,107	-0.06%
2021/04/23	0	0.00	30	56.33	56.80	-30	16,313	-0.18%
2021/04/22	4	55.48	4	54.80	54.50	0	17,306	0.00%
2021/04/21	1	55.80	5	56.44	55.80	-4	18,548	-0.02%
2021/04/20	0	0.00	6	55.87	55.60	-6	18,986	-0.03%
2021/04/19	0	0.00	4	54.80	55.00	-4	19,073	-0.02%
2021/04/16	4	53.85	7	54.30	54.50	-3	19,226	-0.02%
2021/04/15	0	0.00	12	52.42	53.30	-12	19,540	-0.06%
2021/04/14	20	52.13	10	53.20	52.10	10	20,165	0.05%
2021/04/13	19	53.75	0	0.00	53.30	19	20,424	0.09%
2021/04/12	2	55.20	0	0.00	55.10	2	20,580	0.01%
2021/04/09	27	55.65	4	55.93	55.60	23	20,790	0.11%
2021/04/08	24	56.33	4	56.28	56.30	20	20,714	0.10%
2021/04/07	1	55.10	1	55.30	55.20	0	20,671	0.00%
2021/04/06	9	54.92	2	55.10	55.00	7	20,774	0.03%
2021/04/01	3	55.40	4	56.68	55.10	-1	20,871	0.00%
2021/03/31	0	0.00	6	55.85	56.20	-6	20,914	-0.03%
2021/03/29	4	54.83	5.3	55.16	54.70	-1.3	21,165	-0.01%
2021/03/26	6	54.83	15	55.00	55.00	-9	21,781	-0.04%
2021/03/25	11	55.54	11	55.10	54.90	0	22,481	0.00%
2021/03/24	6	55.40	0	0.00	55.80	6	23,017	0.03%
2021/03/23	19	55.46	12	55.93	55.20	7	24,177	0.03%
2021/03/22	10	54.36	0	0.00	54.50	10	25,564	0.04%
2021/03/19	4	54.73	4	54.45	54.90	0	26,379	0.00%
2021/03/18	3	55.27	2	55.60	55.40	1	26,682	0.00%
2021/03/17	6	55.20	0.2	55.00	55.20	5.8	26,843	0.02%
2021/03/16	12	56.20	1	56.00	56.00	11	26,959	0.04%
2021/03/15	5	56.94	1	57.30	56.60	4	27,473	0.01%
2021/03/12	10	57.34	7	57.83	56.80	3	28,315	0.01%
2021/03/11	2	56.25	4	56.70	57.20	-2	28,314	-0.01%
2021/03/10	8	56.15	0	0.00	55.80	8	28,369	0.03%
2021/03/09	16	57.19	20	57.70	56.10	-4	28,478	-0.01%
2021/03/08	8.2	58.63	14	58.64	58.50	-5.8	28,130	-0.02%
2021/03/05	6	56.40	50	55.02	57.40	-44	27,418	-0.16%
2021/03/04	6	55.48	2	57.15	55.20	4	27,432	0.01%
2021/03/03	2	55.50	0	0.00	56.00	2	27,244	0.01%
2021/03/02	0	56.80	47	56.71	56.90	-47	27,361	-0.17%
2021/02/26	5	54.34	4	54.40	54.20	1	27,598	0.00%
2021/02/25	21	55.86	7	56.23	55.90	14	28,817	0.05%
2021/02/24	3	56.17	3	55.87	56.20	0	28,672	0.00%
2021/02/22	20	55.70	4	55.10	55.30	16	29,133	0.05%
2021/02/19	9	55.66	6	55.88	55.20	3	29,472	0.01%
2021/02/18	22	54.31	5	54.80	54.70	17	29,370	0.06%
2021/02/17	21	53.76	14	55.09	55.10	7	29,266	0.02%
2021/02/05	1	52.40	1	52.10	52.40	0	29,022	0.00%
2021/02/03	0	0.00	1	52.80	51.80	-1	29,153	0.00%
2021/02/02	8	51.71	0	0.00	52.30	8	29,241	0.03%
2021/02/01	13	51.47	8	51.74	51.70	5	29,392	0.02%
2021/01/29	4	54.20	44	52.11	52.10	-40	29,399	-0.14%
2021/01/28	17	54.15	4	54.58	54.00	13	29,365	0.04%
2021/01/27	13	54.29	13	54.79	54.30	0	29,304	0.00%
2021/01/26	1	53.20	2	53.00	52.60	-1	29,082	0.00%
2021/01/25	2	51.90	0	0.00	52.10	2	29,081	0.01%
2021/01/22	1	52.70	0	0.00	53.30	1	29,043	0.00%
2021/01/21	45	52.39	1	53.10	51.90	44	29,111	0.15%
2021/01/20	18	52.05	1	52.00	51.80	17	29,221	0.06%
2021/01/19	8	54.74	1	55.60	54.90	7	29,169	0.02%
2021/01/18	11	57.45	9	56.66	56.00	2	29,279	0.01%
2021/01/15	17	59.09	26	59.03	57.20	-9	28,862	-0.03%
2021/01/14	7	57.66	42	59.30	58.60	-35	28,001	-0.12%
2021/01/13	5	53.48	33	55.46	55.80	-28	27,286	-0.10%
2021/01/12	2	51.15	5	52.14	51.90	-3	27,793	-0.01%
2021/01/11	11	51.25	6	51.82	51.30	5	29,346	0.02%
2021/01/08	9	54.81	12	54.05	52.80	-3	29,446	-0.01%
2021/01/07	15	55.15	23	55.66	54.80	-8	29,322	-0.03%
2021/01/06	25	53.40	10	53.71	54.40	15	28,939	0.05%
2021/01/05	16	51.95	3	52.53	52.90	13	28,551	0.05%
2021/01/04	11	51.07	9	52.10	51.90	2	28,438	0.01%
2020/12/29	5	50.32	0	0.00	50.30	5	28,854	0.02%
2020/12/28	9	50.52	1	50.70	50.60	8	28,837	0.03%
2020/12/25	7	50.90	0	0.00	50.90	7	28,916	0.02%
2020/12/24	3	51.60	0	0.00	51.80	3	29,015	0.01%
2020/12/23	2	51.80	8	51.98	51.70	-6	29,190	-0.02%
2020/12/22	18	52.31	9	53.64	51.50	9	29,768	0.03%
2020/12/21	10	57.03	7	57.47	56.70	3	29,556	0.01%
2020/12/18	6	55.82	9	56.52	56.20	-3	29,020	-0.01%
2020/12/17	7	56.26	7	56.16	55.30	0	28,672	0.00%
2020/12/16	10	55.30	79.2	55.49	56.30	-69.2	27,633	-0.25%
2020/12/15	19	52.92	19	53.25	51.70	0	26,277	0.00%
2020/12/14	1	52.60	6	52.58	52.30	-5	25,856	-0.02%
2020/12/11	32	50.63	38	50.33	51.30	-6	25,771	-0.02%
2020/12/10	10	51.13	4	50.73	50.30	6	25,930	0.02%
2020/12/09	27	52.67	35	53.21	52.00	-8	25,920	-0.03%
2020/12/08	20	52.30	30	52.16	52.20	-10	25,644	-0.04%
2020/12/07	1	49.35	1	50.10	50.10	0	25,214	0.00%
2020/12/04	10	49.72	3	49.50	49.50	7	25,529	0.03%
2020/12/03	12	50.32	9	50.28	50.80	3	25,769	0.01%
2020/12/02	11	50.66	4	49.84	49.75	7	26,120	0.03%
2020/12/01	9	50.67	6	50.50	50.50	3	26,385	0.01%
2020/11/30	10	51.99	4	52.43	51.60	6	26,717	0.02%
2020/11/27	2	51.15	2.6	51.49	51.80	-0.6	27,004	0.00%
2020/11/26	9	50.49	16	50.58	50.50	-7	27,466	-0.03%
2020/11/25	20	51.04	52.1	51.36	50.20	-32.1	27,248	-0.12%
2020/11/24	17	51.46	35	51.45	51.30	-18	27,467	-0.07%
2020/11/23	16	48.52	25	48.78	48.50	-9	27,037	-0.03%
2020/11/20	7	48.02	13	48.29	47.95	-6	27,737	-0.02%
2020/11/19	10	48.30	7	48.44	47.60	3	28,676	0.01%
2020/11/18	15	47.35	6	47.16	47.45	9	30,627	0.03%
2020/11/17	1	45.90	5	45.64	45.45	-4	31,153	-0.01%
2020/11/16	1	44.45	1	44.15	44.35	0	32,848	0.00%
2020/11/12	1	44.50	2	44.00	44.45	-1	35,252	0.00%
2020/11/11	2	43.58	1	44.10	43.65	1	36,177	0.00%
2020/11/10	2	44.60	3	44.07	44.00	-1	38,066	0.00%
2020/11/09	0	0.00	6	44.19	44.90	-6	41,214	-0.01%
2020/11/06	15	44.35	0	0.00	44.30	15	42,827	0.04%
2020/11/05	2	45.05	5	44.68	44.40	-3	43,410	-0.01%
2020/11/04	4	45.26	3	45.27	45.15	1	44,703	0.00%
2020/11/03	10	44.75	4	44.58	44.85	6	45,064	0.01%
2020/11/02	3	43.32	0	0.00	43.20	3	45,504	0.01%
2020/10/30	6	44.29	0	0.00	43.95	6	46,417	0.01%
2020/10/29	2	43.80	2	44.75	44.95	0	46,758	0.00%
2020/10/28	8	44.65	1	44.55	44.55	7	46,990	0.01%
2020/10/27	2	45.33	5	46.00	45.80	-3	47,118	-0.01%
2020/10/26	14	46.44	0	0.00	46.10	14	47,493	0.03%
2020/10/23	2	47.93	10	47.65	47.60	-8	48,034	-0.02%
2020/10/22	20	48.43	3	48.47	48.05	17	48,619	0.03%
2020/10/21	9	50.22	32	50.60	48.95	-23	49,101	-0.05%
2020/10/20	13	51.05	4	50.00	51.20	9	49,549	0.02%
2020/10/19	43	48.61	32	50.67	50.90	11	49,388	0.02%
2020/10/16	1	46.90	13	46.54	46.35	-12	48,913	-0.02%
2020/10/15	8	46.19	2	46.38	45.95	6	49,896	0.01%
2020/10/14	43	46.53	38	47.21	47.35	5	51,513	0.01%
2020/10/12	0	0.00	10	46.10	45.40	-10	54,813	-0.02%
2020/10/08	3	46.37	2	46.45	46.20	1	56,601	0.00%
2020/10/07	7	45.91	0	0.00	45.85	7	57,105	0.01%
2020/10/06	1	46.50	2	46.65	46.55	-1	58,423	0.00%
2020/10/05	3	45.10	0	0.00	45.35	3	58,930	0.01%
2020/09/30	1	44.05	1	45.09	44.60	0	59,080	0.00%
2020/09/29	2	44.98	2	45.43	45.35	0	59,132	0.00%
2020/09/28	1	43.70	18	44.69	44.50	-17	59,409	-0.03%
2020/09/25	30	45.50	20	43.85	43.95	10	60,014	0.02%
2020/09/24	12	46.95	19	47.14	47.00	-7	60,188	-0.01%
2020/09/23	53	46.28	55	47.27	46.30	-2	59,961	0.00%
2020/09/22	13	47.53	6	47.47	47.30	7	60,325	0.01%
2020/09/21	24	48.90	3	48.83	48.20	21	61,168	0.03%
2020/09/18	8	48.74	22	48.77	49.40	-14	61,286	-0.02%
2020/09/17	21	48.22	9	48.89	48.50	12	61,454	0.02%
2020/09/16	4	49.78	3	49.30	49.25	1	61,484	0.00%
2020/09/15	20	49.90	25.2	49.91	49.15	-5.2	61,668	-0.01%
2020/09/14	13	49.65	2	50.08	49.60	11	61,621	0.02%
2020/09/11	5	49.46	20	49.65	48.85	-15	62,002	-0.02%
2020/09/10	31	49.95	36	50.25	49.70	-5	63,001	-0.01%
2020/09/09	32	51.23	25	50.94	50.70	7	63,631	0.01%
2020/09/08	18	51.21	5	52.16	50.60	13	63,687	0.02%
2020/09/07	15	53.00	12	51.99	51.80	3	63,840	0.00%
2020/09/04	7	52.96	11	53.95	54.80	-4	63,910	-0.01%
2020/09/03	33	54.85	35	54.71	53.90	-2	64,048	0.00%
2020/09/02	6	53.80	15	53.23	53.80	-9	64,353	-0.01%
2020/09/01	19	52.55	35	51.95	53.10	-16	64,129	-0.02%
2020/08/31	12	51.85	22	52.12	51.40	-10	63,696	-0.02%
2020/08/28	47	52.90	20	52.58	51.80	27	63,696	0.04%
2020/08/27	19	55.11	28	54.29	55.10	-9	63,450	-0.01%
2020/08/26	74	54.72	75	55.61	53.90	-1	63,286	0.00%
2020/08/25	10	54.62	14	54.62	54.00	-4	62,944	-0.01%
2020/08/24	69	57.30	20	58.25	55.20	49	62,792	0.08%
2020/08/21	3	56.03	17	56.66	57.40	-14	61,011	-0.02%
2020/08/20	24	54.75	8	55.24	52.20	16	62,227	0.03%
2020/08/19	27	56.76	5	56.80	56.60	22	61,656	0.04%
2020/08/18	11	54.29	9	55.00	56.20	2	61,108	0.00%
2020/08/17	12	53.47	19	53.63	53.10	-7	60,793	-0.01%
2020/08/14	31	52.12	23	52.64	53.10	8	60,487	0.01%
2020/08/13	90	50.33	88	50.41	52.20	2	58,936	0.00%
2020/08/12	5	46.52	33.7	46.81	48.20	-28.7	56,215	-0.05%
2020/08/11	11	44.11	11	43.72	43.85	0	55,202	0.00%
2020/08/10	10	44.58	11	43.53	43.60	-1	55,347	0.00%
2020/08/07	2	41.88	6	42.26	42.10	-4	54,708	-0.01%
2020/08/06	4	41.68	1	41.75	41.40	3	55,555	0.01%
2020/08/05	23	42.34	35	41.81	42.70	-12	55,729	-0.02%
2020/08/04	22	40.48	3	40.48	40.35	19	55,561	0.03%
2020/08/03	4	40.25	10	40.85	41.20	-6	55,548	-0.01%
2020/07/31	7	40.79	4	41.19	40.30	3	55,641	0.01%
2020/07/30	7	40.86	8	41.16	40.80	-1	56,159	0.00%
2020/07/29	22	40.89	2	41.30	40.55	20	56,588	0.04%
2020/07/28	5	41.94	15	41.92	42.50	-10	56,594	-0.02%
2020/07/27	3	42.68	15	43.46	42.15	-12	56,788	-0.02%
2020/07/24	15	41.75	6	42.23	41.55	9	56,984	0.02%
2020/07/23	7	43.49	21	43.72	43.75	-14	57,673	-0.02%
2020/07/22	13	42.99	3	43.08	42.30	10	58,198	0.02%
2020/07/21	19	41.93	30	42.45	41.80	-11	57,408	-0.02%
2020/07/20	26	39.88	11.2	40.22	41.90	14.8	57,098	0.03%
2020/07/17	10	39.03	86	39.17	38.10	-76	56,222	-0.14%
2020/07/16	57	37.61	17	38.20	38.80	40	54,977	0.07%
2020/07/15	16	36.69	66	37.45	36.55	-50	54,307	-0.09%
2020/07/14	10	35.93	42	35.93	35.65	-32	54,106	-0.06%
2020/07/13	70	36.05	62	36.02	36.50	8	54,451	0.01%
2020/07/10	40	33.66	33	33.95	33.90	7	54,216	0.01%
2020/07/09	12	33.91	2	34.10	33.65	10	54,678	0.02%
2020/07/08	4	33.80	2	33.85	34.20	2	55,282	0.00%
2020/07/07	23	33.98	17	34.74	33.70	6	55,943	0.01%
2020/07/06	46	35.42	25	35.50	35.15	21	56,323	0.04%
2020/07/03	44	34.28	43	34.48	34.50	1	56,313	0.00%
2020/07/02	1	33.20	23	33.27	33.20	-22	55,775	-0.04%
2020/07/01	7	33.56	15	33.92	33.40	-8	56,138	-0.01%
2020/06/30	17	33.64	20	33.55	33.60	-3	57,055	-0.01%
2020/06/29	12	32.07	2	32.23	32.10	10	57,793	0.02%
2020/06/24	8	31.90	2	31.90	32.00	6	59,076	0.01%
2020/06/23	1	31.65	13	31.34	31.65	-12	60,318	-0.02%
2020/06/22	18	32.25	1	33.15	32.05	17	60,822	0.03%
2020/06/19	2	33.25	7	33.41	33.30	-5	61,315	-0.01%
2020/06/18	31	33.11	22	32.74	33.15	9	61,646	0.01%
2020/06/17	23	33.67	21	34.19	33.20	2	61,513	0.00%
2020/06/16	10	33.22	21	32.64	34.25	-11	61,513	-0.02%
2020/06/15	7	31.87	20	31.93	31.15	-13	61,691	-0.02%
2020/06/12	26	32.61	2	32.48	32.45	24	63,144	0.04%
2020/06/11	21	33.30	16	33.41	33.75	5	64,561	0.01%
2020/06/10	7	33.15	7	33.30	33.10	0	65,914	0.00%
2020/06/09	69	34.88	72	34.66	33.90	-3	67,752	0.00%
2020/06/08	30	34.61	3	34.25	33.95	27	68,454	0.04%
2020/06/05	4	35.24	2	35.25	35.00	2	70,044	0.00%
2020/06/04	4	35.30	9	35.56	35.00	-5	71,378	-0.01%
2020/06/03	12	35.26	4	35.41	35.25	8	72,543	0.01%
2020/06/02	32	36.69	11	36.40	36.10	21	73,155	0.03%
2020/06/01	7	37.46	5	37.71	37.80	2	73,512	0.00%
2020/05/29	3	37.15	5	37.25	37.25	-2	74,101	0.00%
2020/05/28	2	37.28	6	37.23	37.00	-4	74,253	-0.01%
2020/05/27	20	38.12	7	38.97	36.90	13	73,667	0.02%
2020/05/26	2	36.18	48	35.56	36.45	-46	71,644	-0.06%
2020/05/25	13	32.43	1	33.10	33.15	12	70,485	0.02%
2020/05/22	8	33.64	96	33.88	33.35	-88	69,924	-0.13%
2020/05/21	4	33.50	12	33.38	33.65	-8	69,183	-0.01%
2020/05/20	21	32.83	12	33.16	32.70	9	68,662	0.01%
2020/05/19	0	0.00	8	32.91	33.50	-8	68,360	-0.01%
2020/05/18	17	32.68	10	33.40	32.30	7	67,883	0.01%
2020/05/15	19	33.41	19	33.59	34.10	0	67,270	0.00%
2020/05/14	7	32.65	7	33.69	32.55	0	66,571	0.00%
2020/05/13	16	33.98	2	34.95	33.60	14	66,131	0.02%
2020/05/12	4	33.93	20	34.07	34.50	-16	65,016	-0.02%
2020/05/11	24	34.39	22	33.72	33.25	2	64,952	0.00%
2020/05/08	2	33.55	15	33.37	33.20	-13	64,286	-0.02%
2020/05/07	27	32.78	12	32.61	33.50	15	64,040	0.02%
2020/05/06	17	31.68	6	33.08	32.15	11	63,725	0.02%
2020/05/05	109	34.27	56	33.59	33.00	53	63,131	0.08%	大買/
2020/05/04	47	33.34	1	31.80	34.05	46	62,617	0.07%
2020/04/30	3	33.08	4	33.10	33.05	-1	62,094	0.00%
2020/04/29	10	31.82	13	32.15	32.10	-3	61,518	0.00%
2020/04/28	123	32.26	105	31.90	31.25	18	60,935	0.03%	大買/大賣/
2020/04/27	5	29.80	7	30.67	31.50	-2	59,408	0.00%
2020/04/24	5	28.55	2	28.38	28.65	3	58,034	0.01%
2020/04/23	60	28.37	78	28.35	28.50	-18	57,913	-0.03%
2020/04/22	11	27.77	13	27.64	28.35	-2	57,177	0.00%
2020/04/21	23	27.58	7	27.63	27.05	16	56,362	0.03%
2020/04/20	1	27.50	7	27.98	27.70	-6	55,798	-0.01%
2020/04/17	163	28.46	188	28.14	27.80	-25	55,711	-0.04%	大買/大賣/
2020/04/16	10	28.15	13	28.14	28.60	-3	54,579	-0.01%
2020/04/15	70	27.37	15	27.52	27.80	55	54,265	0.10%
2020/04/14	3	28.10	12	28.26	28.75	-9	53,103	-0.02%
2020/04/13	152	26.41	158	26.68	26.80	-6	52,502	-0.01%	大買/大賣/
2020/04/10	12	26.36	14	26.29	26.40	-2	52,164	0.00%
2020/04/09	30	26.36	41.8	26.24	25.35	-11.8	51,436	-0.02%
2020/04/08	33	26.91	8	27.39	26.50	25	50,729	0.05%
2020/04/07	13	28.74	10	28.50	28.35	3	49,950	0.01%
2020/04/06	50	25.45	56	26.09	26.90	-6	50,020	-0.01%
2020/04/01	86	24.76	72	25.08	25.15	14	49,877	0.03%
2020/03/31	7	24.71	9	24.64	24.25	-2	48,514	0.00%
2020/03/30	5	23.23	6	22.93	23.60	-1	46,687	0.00%
2020/03/27	0	0.00	36	22.79	23.10	-36	45,112	-0.08%
2020/03/26	116	20.57	138	20.54	21.00	-22	43,532	-0.05%	大買/大賣/
2020/03/25	103	19.86	113	20.20	20.20	-10	42,629	-0.02%	大買/大賣/
2020/03/24	0	0.00	1	18.85	18.85	-1	41,664	0.00%
2020/03/23	0	0.00	3	17.47	17.75	-3	41,110	-0.01%
2020/03/20	11	18.10	2	18.40	18.00	9	40,715	0.02%
2020/03/19	8	17.40	4	17.95	17.20	4	39,451	0.01%
2020/03/18	78	20.44	76	19.91	19.10	2	38,401	0.01%
2020/03/17	36	20.25	11	20.81	20.05	25	36,538	0.07%
2020/03/16	77	20.97	57	20.22	19.80	20	34,930	0.06%
2020/03/13	16	20.20	7	20.69	21.85	9	33,077	0.03%
2020/03/12	63	21.45	63	20.11	19.90	0	30,903	0.00%
2020/03/11	11	21.66	25	22.19	22.10	-14	29,944	-0.05%
2020/03/10	13	20.12	12	20.15	20.50	1	27,942	0.00%
2020/03/09	22.8	19.69	44	19.92	18.65	-21.2	26,321	-0.08%
2020/03/06	9	19.65	26	19.99	20.10	-17	24,818	-0.07%
2020/03/05	13	18.02	16	18.19	18.50	-3	23,647	-0.01%
2020/03/04	8	17.48	16	17.14	17.75	-8	22,811	-0.04%
2020/03/03	22	16.80	138	16.62	17.05	-116	21,797	-0.53%	大賣/鉅額交易
2020/03/02	1	15.25	7	15.44	15.50	-6	21,006	-0.03%
2020/02/27	9	15.05	12	15.15	14.80	-3	21,197	-0.01%
2020/02/26	12	15.77	0	0.00	15.45	12	21,767	0.06%
2020/02/25	1	15.55	27	15.69	15.95	-26	22,681	-0.11%
2020/02/21	13	15.95	9	15.99	16.10	4	23,798	0.02%
2020/02/20	30	15.81	12	15.93	15.85	18	24,220	0.07%
2020/02/19	0	0.00	20	15.80	15.70	-20	24,387	-0.08%
2020/02/18	4	15.48	5	15.45	15.70	-1	24,726	0.00%
2020/02/17	0	0.00	14	15.69	15.55	-14	24,570	-0.06%
2020/02/14	31	15.70	9	15.59	15.75	22	24,439	0.09%
2020/02/13	2	15.50	3	15.50	15.25	-1	24,131	0.00%
2020/02/12	7	15.40	7	15.44	15.50	0	23,954	0.00%
2020/02/11	5	14.63	6	14.73	14.85	-1	23,255	0.00%
2020/02/10	1	13.75	5	14.06	14.40	-4	23,187	-0.02%
2020/02/07	5	14.38	3	14.35	14.30	2	23,024	0.01%
2020/02/06	41	14.82	8	14.86	14.95	33	22,816	0.14%
2020/02/05	11	14.47	2	14.95	14.40	9	22,607	0.04%
2020/02/04	8	14.96	4	15.15	15.00	4	22,350	0.02%
2020/02/03	2	14.08	1	14.35	14.35	1	23,078	0.00%
2020/01/31	30	15.30	1	15.20	15.30	29	22,970	0.13%
2020/01/30	5	16.28	2	16.60	16.20	3	22,697	0.01%
2020/01/20	3	18.05	0	0.00	18.00	3	22,672	0.01%
2020/01/17	2	18.00	16	17.66	18.00	-14	22,658	-0.06%
2020/01/16	4	17.83	0	0.00	17.70	4	22,405	0.02%
2020/01/15	4	18.20	0	0.00	18.10	4	22,242	0.02%
2020/01/14	5	18.14	3	18.23	18.40	2	22,156	0.01%
2020/01/13	21	18.11	20	18.50	17.85	1	21,854	0.00%
2020/01/10	3	17.68	2	17.83	17.80	1	21,099	0.00%
2020/01/09	10	17.43	99	18.07	18.30	-89	20,514	-0.43%
2020/01/08	4	16.90	3	16.98	17.15	1	19,878	0.01%
2020/01/07	8	17.20	6	17.07	17.05	2	19,780	0.01%
2020/01/06	0	0.00	24	17.28	17.40	-24	19,344	-0.12%
2020/01/03	3	17.25	11	17.08	16.85	-8	18,782	-0.04%
2020/01/02	0	0.00	2	17.00	16.85	-2	18,502	-0.01%
2019/12/31	1	16.50	21	16.56	16.65	-20	18,242	-0.11%
2019/12/30	13	17.12	6	16.80	16.80	7	18,122	0.04%
2019/12/27	2	16.35	7	16.66	16.75	-5	17,507	-0.03%
2019/12/26	6	16.16	21	16.15	16.20	-15	17,016	-0.09%
2019/12/25	0	0.00	3	15.70	15.80	-3	16,928	-0.02%
2019/12/24	10	15.55	0	0.00	15.60	10	17,015	0.06%
2019/12/23	20	15.50	0	0.00	15.30	20	17,047	0.12%
2019/12/18	7	15.87	1	16.10	15.75	6	17,159	0.03%
2019/12/17	9	16.43	0	0.00	16.25	9	17,121	0.05%
2019/12/16	2	16.25	0	0.00	16.25	2	17,244	0.01%
2019/12/13	3	16.00	1	16.00	15.95	2	17,293	0.01%
2019/12/12	10	16.40	0	0.00	16.30	10	17,347	0.06%
2019/12/11	12	16.55	4	16.60	16.50	8	17,921	0.04%
2019/12/10	12	16.15	0	0.00	16.55	12	17,896	0.07%
2019/12/09	0	0.00	8	16.32	16.30	-8	18,240	-0.04%
2019/12/06	1	16.15	23	16.25	16.35	-22	18,132	-0.12%
2019/12/05	10	15.65	1	15.70	15.70	9	17,726	0.05%
2019/12/04	3	15.55	0	0.00	15.55	3	18,063	0.02%
2019/12/03	6	15.63	1	15.60	15.70	5	18,789	0.03%
2019/11/29	20	15.50	1	15.65	15.50	19	19,782	0.10%
2019/11/28	21	15.78	12	15.65	15.60	9	20,209	0.04%
2019/11/27	30	15.95	30	15.90	16.10	0	20,992	0.00%
2019/11/26	14	15.94	3	16.05	16.15	11	21,042	0.05%
2019/11/25	19	16.51	41	16.65	16.25	-22	20,617	-0.11%
2019/11/22	28	16.63	88	16.98	16.15	-60	19,834	-0.30%
2019/11/21	27	16.09	102	15.97	16.55	-75	18,704	-0.40%	大賣/
2019/11/20	99	15.74	29	15.91	15.70	70	17,910	0.39%
2019/11/19	11	15.52	18	15.60	15.40	-7	17,547	-0.04%
2019/11/18	5	15.13	0	0.00	15.15	5	16,976	0.03%
2019/11/15	2	14.85	4	14.89	14.90	-2	16,709	-0.01%
2019/11/12	0	0.00	3	13.90	14.05	-3	16,615	-0.02%
2019/11/11	10	13.71	0	0.00	13.60	10	16,621	0.06%
2019/11/08	5	14.20	0	0.00	14.15	5	16,570	0.03%
2019/11/07	4	14.10	1	14.15	14.15	3	16,592	0.02%
2019/11/06	0	0.00	1	14.65	14.45	-1	16,521	-0.01%
2019/11/05	2	14.78	1	14.60	14.70	1	16,498	0.01%
2019/11/04	1	14.80	0	0.00	14.60	1	16,542	0.01%
2019/11/01	1	14.85	1	15.00	14.90	0	16,438	0.00%
2019/10/31	25	15.60	12	15.76	15.35	13	16,321	0.08%
2019/10/30	2	15.05	13	14.91	15.00	-11	15,333	-0.07%
2019/10/29	10	15.00	2	15.10	14.45	8	15,140	0.05%
2019/10/28	0	0.00	6	14.99	14.90	-6	15,233	-0.04%
2019/10/22	1	14.90	23	14.82	14.55	-22	15,876	-0.14%
2019/10/17	12	14.55	15	14.55	14.55	-3	15,948	-0.02%
2019/10/16	0	0.00	1	14.40	14.40	-1	16,089	-0.01%
2019/10/15	0	0.00	5	14.65	14.70	-5	16,377	-0.03%
2019/10/14	3	14.15	3	14.22	14.25	0	16,316	0.00%
2019/10/09	0	0.00	4	13.65	13.60	-4	16,563	-0.02%
2019/10/07	1	14.05	0	0.00	13.90	1	16,657	0.01%
2019/10/04	1	14.00	3	13.90	13.90	-2	16,669	-0.01%
2019/10/03	0	0.00	2	13.95	14.10	-2	16,608	-0.01%
2019/10/02	4	14.13	0	0.00	14.15	4	16,566	0.02%
2019/09/27	3	13.77	50	13.75	13.80	-47	16,560	-0.28%
2019/09/26	53	14.40	0	0.00	14.20	53	16,446	0.32%
2019/09/25	2	14.35	1	14.35	14.35	1	16,418	0.01%
2019/09/24	0	0.00	9	14.58	14.55	-9	16,485	-0.05%
2019/09/20	12	14.61	1	14.70	14.70	11	16,339	0.07%
2019/09/19	0	0.00	22	14.80	14.50	-22	16,310	-0.13%
2019/09/18	8	14.94	0	0.00	14.85	8	16,202	0.05%
2019/09/17	8	14.97	1	14.85	15.00	7	16,088	0.04%
2019/09/16	14	15.26	9	15.18	15.10	5	15,838	0.03%
2019/09/12	15	15.04	9	15.02	15.05	6	15,112	0.04%
2019/09/11	9	14.81	18	14.96	15.20	-9	14,883	-0.06%
2019/09/10	12	14.45	0	0.00	14.55	12	14,308	0.08%
2019/09/09	6	14.53	4	14.53	14.55	2	14,145	0.01%
2019/09/06	4	14.51	23	14.42	14.55	-19	13,956	-0.14%
2019/09/05	8	14.84	2	14.93	14.75	6	13,659	0.04%
2019/09/04	31	14.97	12	15.05	15.10	19	13,004	0.15%
2019/09/03	2	14.48	1	14.45	14.45	1	12,321	0.01%
2019/09/02	5	14.57	2	14.70	14.80	3	11,884	0.03%
2019/08/30	4	13.94	43	14.45	14.45	-39	11,134	-0.35%
2019/08/29	11	13.40	13	13.46	13.45	-2	10,088	-0.02%
2019/08/28	0	0.00	1	13.10	12.90	-1	9,654	-0.01%
2019/08/27	1	13.00	1	12.95	12.85	0	9,632	0.00%
2019/08/26	2	12.68	0	0.00	12.75	2	9,601	0.02%
2019/08/22	1	13.40	41	13.34	13.50	-40	9,474	-0.42%
2019/08/21	0	0.00	1	12.90	13.15	-1	9,142	-0.01%
2019/08/19	30	12.85	0	0.00	12.80	30	9,010	0.33%
2019/08/16	2	12.80	0	0.00	12.80	2	8,950	0.02%
2019/08/15	0	0.00	4	12.80	12.90	-4	8,846	-0.05%
2019/08/14	1	12.65	1	12.60	12.35	0	8,724	0.00%
2019/08/13	1	12.35	0	0.00	12.15	1	8,759	0.01%
2019/08/08	6	12.34	3	12.40	12.70	3	8,897	0.03%
2019/08/07	0	0.00	1	12.20	12.10	-1	8,873	-0.01%
2019/08/06	2	11.95	1	12.30	12.30	1	8,854	0.01%
2019/08/05	5	12.15	0	0.00	11.95	5	8,779	0.06%
2019/08/02	6	12.35	0	0.00	12.25	6	8,777	0.07%
2019/08/01	31	13.03	5	13.05	13.05	26	8,634	0.30%
2019/07/31	3	13.28	3	13.33	13.45	0	8,513	0.00%
2019/07/30	4	13.28	3	13.75	13.40	1	8,395	0.01%
2019/07/29	11	13.97	27	13.88	13.85	-16	8,132	-0.20%
2019/07/25	1	13.60	1	13.45	13.40	0	7,599	0.00%
2019/07/24	10	13.25	24	12.94	12.95	-14	7,238	-0.19%
2019/07/23	0	0.00	1	13.20	13.25	-1	7,257	-0.01%
2019/07/22	20	13.20	50	13.20	13.60	-30	7,202	-0.42%
2019/07/19	0	0.00	60	13.30	13.05	-60	7,063	-0.85%
2019/07/17	17	13.27	25	13.31	13.30	-8	7,012	-0.11%
2019/07/16	10	12.84	12	12.82	12.90	-2	6,618	-0.03%
2019/07/15	6	12.70	5	12.55	12.65	1	6,514	0.02%
2019/07/11	2	12.10	0	0.00	12.20	2	6,337	0.03%
2019/07/10	1	12.15	1	12.00	12.05	0	6,394	0.00%
2019/07/09	1	11.90	0	0.00	11.90	1	6,474	0.02%
2019/07/08	1	11.95	0	0.00	11.90	1	6,669	0.01%
2019/07/05	75	12.13	0	0.00	12.05	75	6,889	1.09%
2019/07/04	0	0.00	3	11.90	12.00	-3	7,009	-0.04%
2019/07/03	65	11.85	0	0.00	11.80	65	7,866	0.83%
2019/07/01	1	12.00	0	0.00	11.95	1	8,852	0.01%
2019/06/28	10	11.65	1	11.65	11.65	9	8,811	0.10%
2019/06/27	1	11.80	0	0.00	11.75	1	8,918	0.01%
2019/06/25	2	11.80	1	12.15	11.80	1	8,900	0.01%
2019/06/19	51	12.00	2	12.00	11.85	49	9,136	0.54%
2019/06/17	60	11.70	0	0.00	11.50	60	9,669	0.62%
2019/06/14	20	11.85	25	11.65	11.65	-5	9,679	-0.05%
2019/06/12	2	11.60	0	0.00	11.65	2	9,772	0.02%
2019/06/11	0	0.00	2	11.90	11.90	-2	9,632	-0.02%
2019/06/10	0	0.00	11	10.90	10.85	-11	9,393	-0.12%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	2	11.03	0	0.00	11.10	2	9,733	0.02%
2019/05/28	5	10.85	1	10.85	10.85	4	9,808	0.04%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/22	2	11.35	0	0.00	11.25	2	10,184	0.02%
2019/05/20	3	11.20	0	0.00	11.10	3	10,623	0.03%
2019/05/16	10	11.90	10	11.85	11.75	0	10,831	0.00%
2019/05/13	2	11.40	0	0.00	11.40	2	11,535	0.02%
2019/05/10	1	11.80	100	12.18	11.75	-99	11,519	-0.86%
2019/05/09	1	12.65	0	0.00	12.10	1	11,449	0.01%
2019/05/08	2	12.30	0	0.00	12.70	2	11,407	0.02%
2019/05/03	1	12.85	250	12.89	12.95	-249	11,463	-2.17%	大賣/鉅額交易
2019/05/02	0	0.00	50	12.60	12.95	-50	11,512	-0.43%
2019/04/30	0	0.00	5	12.50	12.50	-5	11,828	-0.04%
2019/04/29	11	12.75	0	0.00	12.50	11	11,953	0.09%
2019/04/26	5	13.25	0	0.00	13.15	5	11,857	0.04%
2019/04/24	1	13.15	1	13.20	13.25	0	12,252	0.00%
2019/04/23	3	13.53	0	0.00	13.50	3	12,744	0.02%
2019/04/22	0	0.00	130	13.70	13.75	-130	12,720	-1.02%	大賣/鉅額交易
2019/04/19	1	13.65	5	13.65	13.65	-4	12,811	-0.03%
2019/04/18	4	13.71	0	0.00	13.55	4	13,033	0.03%
2019/04/16	0	0.00	3	14.15	14.20	-3	13,785	-0.02%
2019/04/15	8	14.05	201	14.11	14.00	-193	14,559	-1.33%	大賣/鉅額交易
2019/04/11	348	14.22	21	14.10	14.15	327	14,573	2.24%	大買/鉅額交易
2019/04/10	103	14.76	1	14.75	14.60	102	14,472	0.70%	大買/鉅額交易
2019/04/09	312	15.11	53	15.31	14.80	259	14,352	1.80%	大買/鉅額交易
2019/04/08	44	15.06	27	14.86	15.30	17	13,921	0.12%
2019/04/03	32	14.02	24	14.01	13.95	8	13,527	0.06%
2019/04/01	1	13.40	0	0.00	13.40	1	13,529	0.01%
2019/03/29	3	13.25	0	0.00	13.25	3	13,551	0.02%
2019/03/28	5	13.30	0	0.00	13.05	5	13,781	0.04%
2019/03/27	9	13.46	0	0.00	13.50	9	13,798	0.07%
2019/03/26	19	13.71	21	13.74	13.55	-2	13,781	-0.01%
2019/03/22	1	14.50	0	0.00	14.10	1	13,772	0.01%
2019/03/21	4	14.31	10	14.24	14.15	-6	13,846	-0.04%
2019/03/20	30	14.49	10	14.40	14.30	20	13,962	0.14%
2019/03/19	0	0.00	1	13.85	13.80	-1	13,686	-0.01%
2019/03/18	0	0.00	4	13.85	13.85	-4	14,141	-0.03%
2019/03/15	3	13.78	1	13.70	13.75	2	15,426	0.01%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	4	13.89	0	0.00	13.70	4	17,504	0.02%
2019/03/06	0	0.00	0.3	14.00	14.05	-0.3	17,767	0.00%
2019/03/04	2	14.20	0	0.00	14.20	2	17,941	0.01%
2019/02/26	2	14.00	4	14.35	14.00	-2	18,108	-0.01%
2019/02/25	1	14.30	1	14.20	14.10	0	18,196	0.00%
2019/02/22	2	14.05	6	14.10	14.05	-4	18,265	-0.02%
2019/02/21	2	14.00	82	14.00	14.00	-80	18,374	-0.44%
2019/02/20	1	14.25	3	14.47	14.20	-2	18,544	-0.01%
2019/02/19	0	0.00	6	14.55	14.40	-6	18,906	-0.03%
2019/02/18	5	14.27	3	14.35	14.10	2	19,488	0.01%
2019/02/15	23	14.16	4	14.43	14.10	19	19,524	0.10%
2019/02/14	0	0.00	8	14.28	14.10	-8	19,259	-0.04%
2019/02/12	2	13.90	0	0.00	13.90	2	18,572	0.01%
2019/01/28	5	13.30	3	13.20	13.25	2	18,595	0.01%
2019/01/24	0	0.00	2	13.35	13.25	-2	18,874	-0.01%
2019/01/22	26	13.29	3	13.25	13.10	23	19,032	0.12%
2019/01/21	20	14.25	0	0.00	13.90	20	18,660	0.11%
2019/01/18	2	13.78	24	13.80	13.90	-22	18,513	-0.12%
2019/01/17	1	14.15	2	14.13	13.75	-1	18,514	-0.01%
2019/01/16	1	13.90	0	0.00	13.90	1	18,396	0.01%
2019/01/15	46	13.98	3	13.80	13.65	43	18,118	0.24%
2019/01/14	2	13.45	8	13.28	13.45	-6	17,558	-0.03%
2019/01/11	0	0.00	3	13.42	13.35	-3	17,517	-0.02%
2019/01/10	7	13.43	1	13.50	13.45	6	17,403	0.03%
2019/01/09	0	0.00	3	14.25	14.00	-3	17,156	-0.02%
2019/01/08	2	14.43	5	14.33	14.55	-3	16,910	-0.02%
2019/01/07	3	14.20	62	14.29	14.40	-59	16,250	-0.36%
2019/01/02	0	0.00	1	13.20	13.15	-1	15,392	-0.01%
2018/12/28	1	13.10	0	0.00	13.10	1	15,350	0.01%
2018/12/27	14	13.40	1	13.65	13.05	13	15,497	0.08%
2018/12/26	0	0.00	12	13.34	13.25	-12	15,310	-0.08%
2018/12/25	2	13.50	2	13.50	13.50	0	15,415	0.00%
2018/12/21	7	13.20	6	13.00	13.20	1	14,973	0.01%
2018/12/20	5	12.50	7	12.42	12.60	-2	14,911	-0.01%
2018/12/18	1	12.65	12	12.45	12.45	-11	14,981	-0.07%
2018/12/17	2	12.55	1	12.30	12.30	1	15,113	0.01%
2018/12/14	19	12.42	17	12.07	12.60	2	15,534	0.01%
2018/12/13	9	12.49	42	12.54	12.25	-33	15,407	-0.21%
2018/12/12	3	12.98	2	12.90	12.90	1	15,294	0.01%
2018/12/11	24	12.98	4	12.90	12.90	20	15,285	0.13%
2018/12/10	35	13.63	42	13.98	13.60	-7	15,357	-0.05%
2018/12/07	2	13.60	7	13.44	13.75	-5	14,342	-0.03%
2018/12/06	11	13.39	0	0.00	12.50	11	14,332	0.08%
2018/12/05	14	13.43	4	13.30	13.75	10	14,145	0.07%
2018/12/04	0	0.00	5	13.26	13.20	-5	14,467	-0.03%
2018/12/03	3	12.85	5	13.00	12.85	-2	14,798	-0.01%
2018/11/29	5	12.53	38	12.25	12.10	-33	16,645	-0.20%
2018/11/28	16	12.80	20	12.81	12.80	-4	16,412	-0.02%
2018/11/27	2	12.55	2	12.80	12.90	0	16,444	0.00%
2018/11/26	5	12.60	3	12.55	12.55	2	16,484	0.01%
2018/11/22	2	12.60	0	0.00	12.30	2	16,605	0.01%
2018/11/21	0	0.00	19	12.95	13.10	-19	16,482	-0.12%
2018/11/20	10	12.75	40	12.80	12.95	-30	16,511	-0.18%
2018/11/19	0	0.00	5	12.90	13.15	-5	16,536	-0.03%
2018/11/16	18	13.11	10	13.04	13.00	8	16,487	0.05%
2018/11/15	11	12.26	11	12.47	12.50	0	16,133	0.00%
2018/11/14	3	11.05	41	11.84	11.85	-38	16,585	-0.23%
2018/11/13	6	10.80	0	0.00	10.80	6	17,751	0.03%
2018/11/08	1	10.80	2	10.70	10.50	-1	20,407	0.00%
2018/11/07	1	10.40	0	0.00	10.60	1	20,800	0.00%
2018/11/06	0	0.00	2	10.18	10.15	-2	20,844	-0.01%
2018/11/05	35	10.30	0	0.00	10.40	35	20,954	0.17%
2018/11/01	20	10.30	2	10.30	10.65	18	20,773	0.09%
2018/10/30	1	9.93	0	0.00	9.86	1	20,460	0.00%
2018/10/29	1	9.33	2	9.12	9.10	-1	20,271	0.00%
2018/10/25	1	9.65	0	0.00	9.43	1	20,159	0.00%
2018/10/24	1	10.00	1	10.05	10.05	0	20,069	0.00%
2018/10/22	0	0.00	1	10.25	10.25	-1	19,977	-0.01%
2018/10/17	0	0.00	12	10.74	10.35	-12	19,788	-0.06%
2018/10/16	12	10.49	0	0.00	10.45	12	19,689	0.06%
2018/10/15	5	10.55	0	0.00	10.30	5	19,541	0.03%
2018/10/12	5	10.40	1	10.40	10.40	4	19,446	0.02%
2018/10/11	1	9.80	70	9.77	9.77	-69	19,307	-0.36%
2018/10/08	5	11.30	0	0.00	11.15	5	19,037	0.03%
2018/10/05	1	11.05	0	0.00	11.05	1	18,940	0.01%
2018/10/04	20	11.60	3	11.80	11.50	17	18,673	0.09%
2018/10/03	8	11.44	4	11.51	11.45	4	18,707	0.02%
2018/10/01	3	12.45	0	0.00	12.50	3	18,207	0.02%
2018/09/28	20	12.25	0	0.00	12.30	20	18,148	0.11%
2018/09/27	20	12.45	20	12.50	12.30	0	18,060	0.00%
2018/09/25	2	12.25	0	0.00	12.55	2	17,762	0.01%
2018/09/21	8	12.58	0	0.00	12.45	8	17,549	0.05%
2018/09/20	6	12.39	5	12.38	12.25	1	17,320	0.01%
2018/09/18	70	13.36	0	0.00	13.30	70	16,584	0.42%
2018/09/17	44	13.54	0	0.00	13.50	44	16,401	0.27%
2018/09/14	4	13.78	48	13.91	14.00	-44	16,153	-0.27%
2018/09/13	41	12.98	1	13.20	13.20	40	15,673	0.26%
2018/09/12	24	13.52	41	13.22	13.20	-17	15,263	-0.11%
2018/09/11	4	13.41	3	13.27	13.90	1	14,759	0.01%
2018/09/10	62	14.18	62	13.32	13.05	0	14,108	0.00%
2018/09/07	2	14.68	25	14.51	14.45	-23	13,489	-0.17%
2018/09/06	27	14.84	7	14.81	14.70	20	12,912	0.15%
2018/09/05	101	16.44	43	16.58	15.10	58	12,083	0.48%	大買/
2018/09/04	0	0.00	39	15.94	16.05	-39	10,813	-0.36%
2018/09/03	30	15.89	0	0.00	15.65	30	10,756	0.28%
2018/08/31	0	0.00	1	16.50	16.70	-1	10,728	-0.01%
2018/08/30	1	16.10	77	16.04	16.00	-76	10,548	-0.72%
2018/08/29	0	0.00	1	16.00	16.10	-1	10,415	-0.01%
2018/08/28	1	14.95	0	0.00	15.20	1	10,336	0.01%
2018/08/27	6	15.07	0	0.00	15.10	6	10,217	0.06%
2018/08/24	21	15.17	0	0.00	15.05	21	10,035	0.21%
2018/08/23	10	15.60	24	15.50	16.00	-14	9,818	-0.14%
2018/08/22	1	14.90	26	15.30	15.05	-25	9,524	-0.26%
2018/08/21	84	15.12	100	14.65	15.30	-16	9,321	-0.17%
2018/08/20	38	14.17	32	14.07	14.20	6	7,900	0.08%
2018/08/17	90	13.91	54	14.15	14.30	36	6,493	0.55%
2018/08/16	4	12.70	61	12.69	13.00	-57	5,438	-1.05%
2018/08/15	61	12.08	28	11.97	12.20	33	4,606	0.72%
2018/08/14	0	0.00	18	10.94	11.25	-18	3,657	-0.49%
2018/08/10	0	0.00	10	10.40	10.45	-10	3,020	-0.33%
2018/08/09	10	10.15	1	10.20	10.10	9	2,813	0.32%
2018/08/08	0	0.00	10	10.10	10.10	-10	2,782	-0.36%
2018/08/03	5	9.95	0	0.00	9.88	5	2,805	0.18%
2018/07/31	10	9.80	0	0.00	9.80	10	2,855	0.35%
2018/07/27	0	0.00	10	9.79	9.84	-10	2,843	-0.35%
2018/07/26	0	0.00	1	9.69	9.73	-1	2,815	-0.04%
2018/07/25	4	9.47	0	0.00	9.45	4	2,808	0.14%
2018/07/23	1	9.36	0	0.00	9.39	1	2,814	0.04%
2018/07/18	10	9.48	0	0.00	9.50	10	2,835	0.35%
2018/07/16	5	9.49	0	0.00	9.52	5	2,839	0.18%
2018/07/11	2	9.80	10	9.47	9.54	-8	2,865	-0.28%
2018/07/06	10	9.16	0	0.00	9.25	10	2,766	0.36%
2018/07/05	6	9.43	0	0.00	9.27	6	2,752	0.22%
2018/07/04	3	9.59	0	0.00	9.57	3	2,734	0.11%
2018/06/29	0	0.00	11	9.87	9.88	-11	2,711	-0.41%
2018/06/26	10	9.90	0	0.00	9.98	10	2,759	0.36%
2018/06/25	6	10.00	0	0.00	10.05	6	2,739	0.22%
2018/06/22	10	10.05	0	0.00	10.05	10	2,749	0.36%
2018/06/21	0	0.00	5	10.10	10.05	-5	2,644	-0.19%
2018/06/20	10	9.98	0	0.00	10.05	10	2,655	0.38%
2018/06/14	0	0.00	1	10.45	10.40	-1	2,573	-0.04%
2018/06/13	10	10.20	9	10.22	10.25	1	2,509	0.04%
2018/06/12	2	10.63	11	10.70	10.60	-9	2,438	-0.37%
2018/06/11	10	9.96	0	0.00	10.40	10	2,359	0.42%
2018/06/08	1	10.05	3	10.15	10.10	-2	2,261	-0.09%
2018/06/06	1	9.88	54	10.04	9.90	-53	2,158	-2.46%
2018/06/05	9	9.95	2	9.96	9.71	7	2,141	0.33%
2018/06/04	0	0.00	1	9.65	9.56	-1	1,934	-0.05%
2018/06/01	0	0.00	20	9.40	9.40	-20	1,942	-1.03%
2018/05/31	10	9.30	0	0.00	9.33	10	1,911	0.52%
2018/05/29	5	9.43	0	0.00	9.35	5	1,893	0.26%
2018/05/28	3	9.25	0	0.00	9.23	3	1,853	0.16%
2018/05/21	0	0.00	2	9.13	9.18	-2	1,896	-0.11%
2018/05/18	12	9.10	0	0.00	9.03	12	1,890	0.63%
2018/05/15	0	0.00	10	9.21	9.21	-10	1,960	-0.51%
2018/05/14	3	9.35	0	0.00	9.36	3	2,029	0.15%
2018/05/11	50	9.51	12	9.52	9.50	38	2,035	1.87%
2018/05/10	17	9.52	0	0.00	9.50	17	1,980	0.86%
2018/05/09	6	9.57	11	9.47	9.45	-5	2,008	-0.25%
2018/05/08	1	9.60	0	0.00	9.50	1	2,023	0.05%
2018/05/07	10	9.38	0	0.00	9.41	10	1,984	0.50%
2018/05/03	2	9.39	0	0.00	9.43	2	1,996	0.10%
2018/04/30	2	9.44	0	0.00	9.43	2	2,008	0.10%
2018/04/23	0	0.00	4	9.74	9.71	-4	2,117	-0.19%
2018/04/19	0	0.00	12	9.98	10.00	-12	2,245	-0.53%
2018/04/18	2	9.90	0	0.00	9.83	2	2,257	0.09%
2018/04/17	1	9.81	0	0.00	9.81	1	2,340	0.04%
2018/04/13	0	0.00	2	10.30	10.10	-2	2,454	-0.08%
2018/04/12	4	10.10	2	10.10	10.00	2	2,602	0.08%
2018/04/11	10	9.67	0	0.00	9.72	10	2,541	0.39%
2018/04/03	0	0.00	10	9.63	9.70	-10	2,664	-0.38%
2018/03/31	10	9.81	0	0.00	9.78	10	2,754	0.36%
2018/03/30	0	0.00	15	9.91	9.80	-15	2,785	-0.54%
2018/03/27	2	9.72	0	0.00	9.72	2	2,932	0.07%
2018/03/22	15	9.81	2	9.62	9.62	13	3,593	0.36%
2018/03/16	2	9.91	9	9.88	9.86	-7	3,785	-0.18%
2018/03/15	0	0.00	9	10.06	10.00	-9	3,989	-0.23%
2018/03/14	0	0.00	2	9.88	9.86	-2	3,935	-0.05%
2018/03/13	20	9.85	2	9.86	9.85	18	3,952	0.46%
2018/03/12	0	0.00	2	9.60	9.60	-2	3,905	-0.05%
2018/03/09	2	9.57	2	9.69	9.64	0	4,050	0.00%
2018/03/08	0	0.00	4	9.55	9.53	-4	4,076	-0.10%
2018/03/05	0	0.00	4	9.33	9.31	-4	4,342	-0.09%
2018/02/27	1	9.63	0	0.00	9.58	1	4,687	0.02%
2018/02/22	1	9.28	0	0.00	9.38	1	4,810	0.02%
2018/02/12	4	9.00	10	8.74	9.06	-6	4,960	-0.12%
2018/02/09	10	8.44	0	0.00	8.60	10	4,999	0.20%
2018/02/08	1	9.03	0	0.00	9.02	1	5,019	0.02%
2018/02/06	2	9.00	0	0.00	9.05	2	5,226	0.04%
2018/02/05	0	0.00	2	9.98	10.00	-2	5,214	-0.04%
2018/02/01	12	10.32	0	0.00	10.25	12	5,371	0.22%
2018/01/30	0	0.00	10	10.35	10.40	-10	5,591	-0.18%
2018/01/29	17	10.20	0	0.00	10.20	17	5,741	0.30%
2018/01/26	10	10.25	0	0.00	10.20	10	6,009	0.17%
2018/01/24	1	10.15	1	10.10	10.15	0	6,628	0.00%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/18	0	0.00	3	10.45	10.35	-3	6,762	-0.04%
2018/01/16	1	10.65	0	0.00	10.55	1	6,963	0.01%
2018/01/10	0	0.00	4	10.50	10.45	-4	6,692	-0.06%
2018/01/09	0	0.00	4	10.86	10.75	-4	6,613	-0.06%
2018/01/08	2	11.10	0	0.00	10.90	2	6,553	0.03%
2018/01/04	0	0.00	5	10.70	10.65	-5	6,308	-0.08%
2018/01/03	0	0.00	5	10.65	10.60	-5	6,260	-0.08%
2018/01/02	10	10.65	0	0.00	10.75	10	6,219	0.16%