金像電 (2368)-台新-新營券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	195.69	17	195.06	191.00	-4	4,738	-0.08%
2024/11/21	3	184.17	5.1	187.12	188.50	-2.1	4,565	-0.04%
2024/11/20	3	177.00	3	175.00	175.50	0	4,447	0.00%
2024/11/19	0	177.00	0	0.00	177.50	0	4,461	0.00%
2024/11/18	1	178.00	0.1	179.50	176.50	0.9	4,554	0.02%
2024/11/15	5	183.40	9	183.94	182.00	-4	4,671	-0.09%
2024/11/14	6.2	176.94	6	177.25	180.00	0.2	4,698	0.00%
2024/11/13	2	176.75	1.1	176.59	177.50	0.9	4,636	0.02%
2024/11/12	4.1	173.90	1	174.97	172.50	3	4,625	0.07%
2024/11/11	5	179.40	3	180.33	180.00	2	4,589	0.04%
2024/11/08	5.1	181.81	1	185.50	181.50	4.1	4,610	0.09%
2024/11/07	1	188.50	1	188.50	188.50	0	4,627	0.00%
2024/11/06	2	189.24	1	192.50	188.50	1	4,813	0.02%
2024/11/05	0	0.00	1	190.00	190.00	-1	4,905	-0.02%
2024/11/04	1	189.00	0	0.00	189.00	1	5,052	0.02%
2024/11/01	2.1	185.31	0.9	186.00	188.00	1.2	5,123	0.02%
2024/10/30	4	189.25	0	0.00	188.50	4	5,273	0.08%
2024/10/29	6	192.00	6.1	194.38	194.00	-0.1	5,459	0.00%
2024/10/28	2	195.00	0	0.00	195.00	2	5,572	0.04%
2024/10/24	1	198.00	1	197.00	198.00	0	5,654	0.00%
2024/10/23	2	201.98	1	201.00	200.50	1	5,705	0.02%
2024/10/22	1	201.00	4	201.50	203.00	-3	5,762	-0.05%
2024/10/21	2	196.00	1	199.00	198.00	1	5,748	0.02%
2024/10/18	0	192.35	0	0.00	191.50	0	5,741	0.00%
2024/10/17	0.1	190.32	2	190.26	193.00	-2	5,795	-0.03%
2024/10/16	0	189.50	5	188.00	189.50	-5	5,821	-0.09%
2024/10/15	0	188.50	0	0.00	188.50	0	5,966	0.00%
2024/10/14	1	190.00	0	0.00	190.50	1	6,058	0.02%
2024/10/11	0.2	187.55	0	189.00	187.00	0.1	6,114	0.00%
2024/10/09	3.2	186.98	2	185.50	185.00	1.2	6,170	0.02%
2024/10/08	0.1	188.50	1	189.00	190.00	-0.9	6,157	-0.01%
2024/10/07	1	193.00	1	192.00	193.50	0	6,310	0.00%
2024/10/04	12.1	187.78	6	188.25	187.50	6.1	6,443	0.09%
2024/10/01	2	197.25	1	201.50	197.00	1	6,667	0.01%
2024/09/30	1	197.00	1	200.50	198.00	0	6,740	0.00%
2024/09/27	10	206.00	0	0.00	204.00	10	6,913	0.14%
2024/09/25	0	206.00	0	0.00	207.00	0	7,328	0.00%
2024/09/24	1	198.50	1	200.00	201.00	0	7,508	0.00%
2024/09/23	3	203.84	0.5	202.50	202.00	2.5	7,589	0.03%
2024/09/20	1	204.00	3.5	203.64	203.50	-2.5	7,634	-0.03%
2024/09/19	0.1	205.00	1.1	204.48	205.00	-1	7,683	-0.01%
2024/09/18	10.1	200.51	0	0.00	199.00	10.1	7,939	0.13%
2024/09/16	4	204.50	4.1	205.48	205.50	-0.1	8,071	0.00%
2024/09/13	1	200.00	1	202.00	202.50	0	8,150	0.00%
2024/09/12	0.1	206.50	1.1	206.86	205.00	-1	8,175	-0.01%
2024/09/11	0.1	199.00	0	0.00	198.50	0.1	8,198	0.00%
2024/09/10	9.2	203.21	0	0.00	196.50	9.2	8,239	0.11%
2024/09/09	11.1	200.82	11	202.82	203.50	0	8,226	0.00%
2024/09/06	2	204.49	0	0.00	204.50	2	8,334	0.02%
2024/09/05	3	211.65	1	207.50	206.00	2	8,364	0.02%
2024/09/04	15	210.94	3	214.67	210.50	12	8,305	0.14%
2024/09/03	3	216.67	7.5	218.25	220.00	-4.5	8,197	-0.05%
2024/09/02	2	213.75	3.5	212.71	209.00	-1.5	7,993	-0.02%
2024/08/30	2.1	213.93	0	0.00	211.00	2.1	7,994	0.03%
2024/08/29	2	207.00	3	212.00	213.50	-1	8,044	-0.01%
2024/08/28	1	208.00	0	0.00	209.00	1	8,055	0.01%
2024/08/27	1	209.01	1	209.00	211.00	0	8,088	0.00%
2024/08/26	1	215.50	0	0.00	210.00	1	8,142	0.01%
2024/08/23	0	0.00	1	216.00	216.00	-1	8,162	-0.01%
2024/08/21	0	0.00	1	213.00	213.50	-1	8,278	-0.01%
2024/08/20	9	220.44	7	214.50	213.50	2	8,350	0.02%
2024/08/19	3.1	219.35	3.1	220.00	221.00	0	8,351	0.00%
2024/08/16	2	215.50	16	213.19	217.00	-14	8,237	-0.17%
2024/08/15	5	206.70	12	207.08	206.50	-7	8,124	-0.09%
2024/08/14	6	205.75	2	205.50	206.50	4	8,158	0.05%
2024/08/13	1	210.50	9.1	208.02	207.50	-8.1	8,194	-0.10%
2024/08/12	24	209.73	23	210.41	207.00	1	8,464	0.01%
2024/08/09	25	218.90	13	209.92	208.00	12	8,525	0.14%
2024/08/08	15	209.60	12.1	212.31	209.00	2.9	8,392	0.03%
2024/08/07	13	205.65	14	205.39	207.00	-1	8,229	-0.01%
2024/08/06	15.1	181.84	8.2	185.71	188.50	6.9	8,282	0.08%
2024/08/05	21	192.92	18	187.00	187.00	3	8,269	0.04%
2024/08/02	12.1	216.06	9.1	210.59	207.50	3	8,254	0.04%
2024/08/01	1.1	226.32	4	228.38	228.00	-2.9	8,092	-0.04%
2024/07/31	9.2	214.72	11	218.45	219.50	-1.8	7,955	-0.02%
2024/07/30	8.1	202.78	12.1	207.37	215.00	-4	7,890	-0.05%
2024/07/29	4.1	208.88	5	210.39	204.00	-1	7,855	-0.01%
2024/07/26	12	205.08	10	209.00	210.00	2	7,869	0.03%
2024/07/23	1	211.50	6.4	210.05	212.00	-5.4	7,878	-0.07%
2024/07/22	1.4	197.72	5.5	199.73	200.00	-4.1	7,871	-0.05%
2024/07/19	9.2	210.88	43.5	206.25	205.50	-34.3	7,916	-0.43%
2024/07/18	4.2	215.57	5	213.00	215.00	-0.8	7,951	-0.01%
2024/07/17	1	223.96	0	0.00	224.00	1	8,014	0.01%
2024/07/16	4	223.50	2	226.75	223.50	2	8,171	0.02%
2024/07/15	4	223.13	4.2	222.28	223.50	-0.1	8,113	0.00%
2024/07/12	3.1	216.33	2	218.25	215.00	1.1	8,065	0.01%
2024/07/11	27	221.72	3	221.17	220.00	24	8,071	0.30%
2024/07/10	8.1	221.12	1.1	221.32	220.00	7	8,158	0.09%
2024/07/09	2	220.99	4	220.87	224.00	-2	8,299	-0.02%
2024/07/08	3	226.83	4	228.87	227.50	-1	8,155	-0.01%
2024/07/05	7.2	227.70	7.6	227.72	229.00	-0.4	8,056	-0.01%
2024/07/04	1.5	217.33	12.2	217.37	217.00	-10.7	7,806	-0.14%
2024/07/03	2.1	215.00	0.2	214.50	215.00	2	7,776	0.03%
2024/07/02	16	215.50	17.6	212.32	213.50	-1.6	7,685	-0.02%
2024/07/01	2.2	205.66	1	209.91	203.50	1.1	7,463	0.01%
2024/06/28	8	203.38	13.2	205.11	207.00	-5.2	7,435	-0.07%
2024/06/27	4.4	194.19	1	196.50	193.00	3.4	7,250	0.05%
2024/06/26	3	201.33	1	201.00	201.00	2	7,241	0.03%
2024/06/25	29.1	200.01	23	200.39	200.00	6.1	7,281	0.08%
2024/06/24	7	205.01	13.2	207.25	204.50	-6.2	7,392	-0.08%
2024/06/21	13	195.58	7	197.14	200.00	6	7,194	0.08%
2024/06/20	6.2	195.10	4.5	193.68	195.50	1.8	7,139	0.03%
2024/06/19	4.1	189.88	1	190.50	189.50	3.1	7,264	0.04%
2024/06/18	0.1	190.00	0	0.00	191.00	0.1	7,290	0.00%
2024/06/17	2.1	190.51	0	0.00	189.00	2.1	7,295	0.03%
2024/06/14	0	0.00	0.3	190.20	192.00	-0.3	7,379	0.00%
2024/06/13	6.2	190.04	0	0.00	188.50	6.2	7,406	0.08%
2024/06/12	1.1	190.05	1.1	194.05	194.50	0	7,460	0.00%
2024/06/11	3.2	191.38	0	0.00	187.50	3.2	7,543	0.04%
2024/06/07	1.1	191.55	0	0.00	192.00	1.1	7,698	0.01%
2024/06/05	0.2	195.75	0	0.00	195.50	0.2	7,834	0.00%
2024/06/04	10.3	199.02	0	0.00	198.00	10.3	7,920	0.13%
2024/06/03	0	202.00	1	204.00	202.00	-1	8,167	-0.01%
2024/05/31	7	204.35	4	203.50	199.00	3	8,248	0.04%
2024/05/30	0	0.00	2	205.00	204.00	-2	8,261	-0.02%
2024/05/29	0.1	203.00	5	201.50	201.00	-4.9	8,288	-0.06%
2024/05/28	3.1	204.48	3	204.83	202.50	0.1	8,311	0.00%
2024/05/27	1	204.09	2	205.00	203.50	-1	8,295	-0.01%
2024/05/24	3	201.67	2	200.50	203.00	1	8,341	0.01%
2024/05/23	2	200.75	0	0.00	201.50	2	8,308	0.02%
2024/05/22	2	204.00	0	0.00	205.50	2	8,438	0.02%
2024/05/21	2	206.50	1	207.00	203.50	1	8,606	0.01%
2024/05/20	4	206.25	3	206.00	206.50	1	8,663	0.01%
2024/05/17	12	207.38	6	205.92	206.50	6	8,772	0.07%
2024/05/16	2	206.75	6	208.83	203.50	-4	8,896	-0.04%
2024/05/15	2	194.00	1.1	196.05	195.50	0.9	8,860	0.01%
2024/05/14	0	0.00	2	191.50	190.50	-2	8,965	-0.02%
2024/05/13	2.1	186.79	1	187.00	187.50	1.1	9,156	0.01%
2024/05/10	1	198.50	1	202.50	193.00	0	9,324	0.00%
2024/05/09	0	0.00	0.2	198.00	198.50	-0.2	9,180	0.00%
2024/05/08	0	195.50	1.1	194.95	196.50	-1.1	9,192	-0.01%
2024/05/03	0.1	193.50	1	194.00	192.00	-0.9	9,481	-0.01%
2024/05/02	2.1	193.17	0.1	193.50	196.50	2.1	9,571	0.02%
2024/04/30	4.1	197.99	0	0.00	197.00	4.1	9,607	0.04%
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	1	192.00	1	195.50	192.50	0	9,791	0.00%
2024/04/25	1	187.50	0	0.00	187.00	1	9,799	0.01%
2024/04/24	2.4	194.00	3	195.67	196.50	-0.6	9,812	-0.01%
2024/04/22	2	182.75	1	186.50	182.00	1	9,666	0.01%
2024/04/19	3	198.00	0	197.00	196.00	3	9,531	0.03%
2024/04/18	4.1	203.54	3	205.50	205.00	1.1	9,488	0.01%
2024/04/17	1	201.50	1	202.50	201.50	0	9,472	0.00%
2024/04/16	6.5	200.85	0	0.00	201.50	6.5	9,455	0.07%
2024/04/15	10.3	223.49	4	217.00	212.50	6.3	9,443	0.07%
2024/04/12	7.1	229.77	4	230.00	229.50	3.1	9,313	0.03%
2024/04/11	4	230.00	6	229.50	229.50	-2	9,337	-0.02%
2024/04/10	6	237.67	5	232.90	230.50	1	9,333	0.01%
2024/04/09	0.1	239.50	4	235.50	237.00	-3.9	9,352	-0.04%
2024/04/08	6	243.17	6.3	249.53	242.50	-0.3	9,345	0.00%
2024/04/03	4	239.25	1	239.50	241.00	3	9,259	0.03%
2024/04/02	2.2	245.23	0	0.00	234.00	2.2	9,240	0.02%
2024/04/01	0.1	245.50	1	247.50	245.00	-0.9	9,145	-0.01%
2024/03/29	2.3	247.47	3	250.17	245.50	-0.8	9,152	-0.01%
2024/03/28	1	242.50	1	245.50	244.50	0	9,107	0.00%
2024/03/27	4	250.38	2	252.50	251.00	2	9,052	0.02%
2024/03/26	12	250.25	16	244.00	242.00	-4	8,927	-0.04%
2024/03/25	5	249.80	3	250.67	247.50	2	8,912	0.02%
2024/03/22	5	245.40	7	245.28	247.50	-2	8,866	-0.02%
2024/03/21	2	232.75	16	234.84	233.50	-14	8,668	-0.16%
2024/03/20	22	231.70	13.6	229.89	229.50	8.4	8,699	0.10%
2024/03/19	10.1	232.37	4	232.88	229.50	6.1	8,751	0.07%
2024/03/18	4	234.88	5	237.20	238.00	-1	8,684	-0.01%
2024/03/15	10	229.50	7	230.79	232.50	3	8,689	0.03%
2024/03/14	7	225.07	4	220.50	220.50	3	8,659	0.03%
2024/03/13	8	237.06	15.3	231.47	229.00	-7.3	8,739	-0.08%
2024/03/12	3.1	242.84	1	242.00	242.50	2.1	8,651	0.02%
2024/03/11	0.2	249.00	0	0.00	248.00	0.2	8,593	0.00%
2024/03/08	7	253.86	7	250.00	249.50	0	8,641	0.00%
2024/03/07	12	272.36	3.8	256.70	252.50	8.2	8,595	0.10%
2024/03/06	4	265.63	2.3	268.84	274.50	1.8	8,335	0.02%
2024/03/05	10.3	265.03	1	266.50	265.50	9.3	8,341	0.11%
2024/03/04	3	265.33	3	260.50	259.00	0	8,359	0.00%
2024/03/01	1.1	263.53	2	262.75	261.50	-0.9	8,322	-0.01%
2024/02/29	1.1	252.59	1	255.08	257.00	0.1	8,274	0.00%
2024/02/27	0	256.00	0.2	249.58	252.50	-0.2	8,255	0.00%
2024/02/26	4	261.00	4	260.75	261.50	0	8,170	0.00%
2024/02/23	7	264.14	9.4	263.00	262.00	-2.4	8,128	-0.03%
2024/02/22	6.2	263.83	3	266.67	255.50	3.2	8,003	0.04%
2024/02/21	6.1	259.54	3	263.50	259.50	3.1	7,836	0.04%
2024/02/20	2.1	257.61	2	256.86	261.50	0.1	7,793	0.00%
2024/02/19	1.1	278.71	1	263.60	265.00	0.1	7,781	0.00%
2024/02/16	6.1	273.26	4	275.63	275.00	2.1	7,674	0.03%
2024/02/15	0.2	273.00	0	268.50	273.00	0.2	7,656	0.00%
2024/02/05	0	247.00	0	253.50	248.50	0	7,528	0.00%
2024/02/02	4	241.00	5	241.67	241.00	-1	7,755	-0.01%
2024/02/01	0	0.00	0.2	231.00	231.50	-0.2	7,649	0.00%
2024/01/31	3	233.32	2	229.75	229.00	1	7,741	0.01%
2024/01/30	1	236.92	4.1	235.56	234.00	-3.1	7,738	-0.04%
2024/01/29	1	222.50	6	222.33	224.50	-5	7,520	-0.07%
2024/01/26	3	218.17	0	0.00	216.50	3	7,612	0.04%
2024/01/25	1	222.50	1	225.94	222.50	0	7,651	0.00%
2024/01/24	0	216.50	0	218.00	216.50	0	7,583	0.00%
2024/01/23	0	216.50	4.2	223.36	221.50	-4.2	7,645	-0.05%
2024/01/22	0	217.50	6	219.58	222.00	-6	7,580	-0.08%
2024/01/19	0	0.00	1	205.00	204.00	-1	7,423	-0.01%
2024/01/17	1	213.00	1	209.50	210.50	0	7,369	0.00%
2024/01/16	0.1	215.50	0	0.00	214.50	0.1	7,386	0.00%
2024/01/15	8	216.00	6	211.84	216.00	2	7,379	0.03%
2024/01/12	7	208.00	6	208.42	208.00	1	7,425	0.01%
2024/01/11	2	204.77	2	202.00	206.00	0	7,457	0.00%
2024/01/10	5.1	198.10	7	198.64	200.00	-1.9	7,509	-0.03%
2024/01/08	0	0.00	1	203.00	204.50	-1	7,519	-0.01%
2024/01/05	5	210.50	0	0.00	205.50	5	7,562	0.07%
2024/01/03	1	218.50	2	218.50	218.50	-1	7,637	-0.01%
2023/12/29	1	218.00	5.1	218.44	218.00	-4.1	7,716	-0.05%
2023/12/28	0	215.00	1	219.50	214.50	-1	7,853	-0.01%
2023/12/27	2	217.00	1	213.50	217.00	1	8,073	0.01%
2023/12/25	5	218.50	6	213.83	213.50	-1	8,610	-0.01%
2023/12/22	7	214.57	7	216.86	217.00	0	8,705	0.00%
2023/12/21	6	209.33	6	210.25	210.50	0	8,828	0.00%
2023/12/20	5	213.90	3	213.50	213.50	2	9,114	0.02%
2023/12/19	9	213.28	3	213.50	213.50	6	9,164	0.07%
2023/12/18	1	216.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	2	216.25	0.2	215.00	215.50	1.8	9,288	0.02%
2023/12/14	2.1	224.66	1	225.50	220.00	1.1	9,289	0.01%
2023/12/13	0	226.00	0	0.00	223.50	0	9,307	0.00%
2023/12/12	2	221.25	0.1	222.00	219.50	1.9	9,358	0.02%
2023/12/11	2	224.25	0	0.00	220.50	2	9,350	0.02%
2023/12/08	17	240.26	18	239.39	238.00	-1	9,317	-0.01%
2023/12/07	1	227.00	1.2	228.00	224.50	-0.2	9,137	0.00%
2023/12/06	2	220.75	2	221.75	223.50	0	9,168	0.00%
2023/12/05	0.2	218.17	2	219.75	212.00	-1.9	9,163	-0.02%
2023/12/04	1	226.50	1	233.00	224.00	0	9,137	0.00%
2023/12/01	2.1	228.64	2	227.75	229.50	0.1	9,393	0.00%
2023/11/30	1	226.60	1.1	228.07	228.00	0	9,479	0.00%
2023/11/29	1.3	223.99	2	225.25	225.00	-0.7	9,460	-0.01%
2023/11/28	3	217.83	0.1	218.00	217.50	3	9,624	0.03%
2023/11/27	1.1	212.05	1	212.50	211.50	0.1	9,746	0.00%
2023/11/24	0	0.00	0.2	217.00	217.50	-0.2	9,920	0.00%
2023/11/23	0.2	218.25	0	0.00	215.50	0.2	9,995	0.00%
2023/11/22	0.1	221.00	0	0.00	221.00	0.1	10,095	0.00%
2023/11/21	0	0.00	1	224.53	225.00	-1	10,258	-0.01%
2023/11/20	0	223.00	0	224.50	223.50	0	10,564	0.00%
2023/11/17	0	0.00	1	221.50	221.50	-1	10,825	-0.01%
2023/11/16	5	221.20	4.2	219.67	220.50	0.8	10,939	0.01%
2023/11/15	3	230.17	2	231.00	229.00	1	10,990	0.01%
2023/11/14	9	233.06	8	232.06	232.00	1	11,656	0.01%
2023/11/13	5	225.00	5	218.50	217.00	0	12,092	0.00%
2023/11/10	4	228.50	6	223.84	220.50	-2	12,229	-0.02%
2023/11/09	0	0.00	1	211.00	215.00	-1	12,137	-0.01%
2023/11/08	0	0.00	1.3	205.35	209.00	-1.3	12,248	-0.01%
2023/11/07	2	199.00	1.3	201.51	200.00	0.7	12,491	0.01%
2023/11/06	3	196.81	5	195.80	197.50	-2	12,660	-0.02%
2023/11/03	4	190.63	3	188.00	189.00	1	12,868	0.01%
2023/11/02	2	181.75	2	182.00	184.00	0	12,928	0.00%
2023/10/31	3.2	182.93	4	179.75	176.00	-0.9	13,190	-0.01%
2023/10/30	5	187.50	5	186.00	185.50	0	13,269	0.00%
2023/10/27	1	187.00	1	189.00	186.50	0	13,444	0.00%
2023/10/26	2.3	191.15	2	192.00	187.00	0.3	13,636	0.00%
2023/10/24	1	201.00	1	193.50	201.50	0	13,863	0.00%
2023/10/20	2.1	191.00	2	192.00	192.50	0.1	14,232	0.00%
2023/10/18	2.1	201.34	1	200.50	198.50	1.1	14,624	0.01%
2023/10/17	3.1	211.66	1	208.00	207.50	2.1	14,675	0.01%
2023/10/16	1.1	215.02	0	0.00	215.00	1.1	14,732	0.01%
2023/10/13	1	224.44	2.3	222.35	223.00	-1.3	14,818	-0.01%
2023/10/12	9	225.50	10.1	223.45	223.50	-1.1	14,832	-0.01%
2023/10/11	0	218.00	1	219.00	218.00	-1	14,997	-0.01%
2023/10/06	1	224.50	0	0.00	221.00	1	15,293	0.01%
2023/10/05	6	221.58	11	221.55	222.50	-5	15,490	-0.03%
2023/10/04	4.1	218.57	4	217.00	221.00	0.1	15,730	0.00%
2023/10/03	9	219.78	8	222.69	219.00	1	15,759	0.01%
2023/10/02	8.1	223.19	5	227.80	215.50	3.1	15,638	0.02%
2023/09/28	4.1	217.54	10.5	219.40	219.50	-6.4	15,485	-0.04%
2023/09/27	2	209.75	6	208.51	211.50	-4	15,348	-0.03%
2023/09/26	9	207.61	4	209.13	204.00	5	15,546	0.03%
2023/09/25	12	214.13	16.1	215.43	211.00	-4.1	15,739	-0.03%
2023/09/22	0	0.00	6	198.40	201.00	-6	15,794	-0.04%
2023/09/21	1	194.91	1	195.00	195.00	0	15,813	0.00%
2023/09/20	6	194.75	1.2	192.08	193.50	4.8	15,888	0.03%
2023/09/19	1.1	190.55	2	192.50	190.00	-0.9	15,919	-0.01%
2023/09/18	2.1	196.78	2	198.25	193.00	0.1	15,947	0.00%
2023/09/15	6	201.75	4	202.63	203.50	2	15,915	0.01%
2023/09/14	2	199.49	2	197.25	199.50	0	16,237	0.00%
2023/09/13	4.1	193.61	2.6	194.04	194.00	1.5	16,324	0.01%
2023/09/12	4.1	201.22	4	199.88	200.00	0.1	16,419	0.00%
2023/09/11	2.8	202.04	1.3	203.65	199.00	1.5	16,718	0.01%
2023/09/08	2	205.25	4	208.75	208.50	-2	16,660	-0.01%
2023/09/07	6.2	211.94	3.5	210.86	209.50	2.7	16,783	0.02%
2023/09/06	9.8	217.06	14	217.53	216.50	-4.3	16,895	-0.03%
2023/09/05	2	209.00	2	207.25	208.00	0	16,863	0.00%
2023/09/01	4.1	205.66	1	208.00	201.00	3.1	17,167	0.02%
2023/08/31	4.1	211.57	4	211.88	215.50	0.1	17,119	0.00%
2023/08/30	2	207.75	1	209.00	208.50	1	17,335	0.01%
2023/08/29	6	205.00	7	202.00	201.00	-1	17,494	-0.01%
2023/08/28	7	202.29	7	204.79	202.00	0	17,497	0.00%
2023/08/25	1	208.00	1	205.50	207.00	0	17,578	0.00%
2023/08/24	11	219.44	10	218.43	216.50	1	17,675	0.01%
2023/08/23	13.1	206.20	16.1	207.78	209.00	-3	17,478	-0.02%
2023/08/22	11	204.09	7.3	205.21	201.50	3.8	17,694	0.02%
2023/08/21	9	207.16	8	203.31	201.50	1	18,190	0.01%
2023/08/18	41	208.23	48	207.25	203.50	-7	18,218	-0.04%
2023/08/17	43.3	197.14	43	198.07	206.50	0.3	17,771	0.00%
2023/08/16	10	183.85	9	183.56	188.00	1	17,637	0.01%
2023/08/15	28	179.88	25.6	178.18	180.00	2.4	18,217	0.01%
2023/08/14	4	173.75	6	173.92	173.50	-2	18,299	-0.01%
2023/08/11	6.1	176.77	8	176.69	178.50	-1.9	18,279	-0.01%
2023/08/10	6	169.42	7	169.57	166.50	-1	18,003	-0.01%
2023/08/09	10.1	178.13	8	176.87	179.00	2	17,778	0.01%
2023/08/08	4	171.99	4	171.25	172.00	0	17,596	0.00%
2023/08/07	5	167.70	4	163.38	168.00	1	17,423	0.01%
2023/08/04	3.3	156.94	2	158.75	158.50	1.3	17,245	0.01%
2023/08/02	3.2	158.09	4	160.99	157.50	-0.8	17,111	0.00%
2023/08/01	10	165.10	7	165.50	165.00	3	16,979	0.02%
2023/07/31	15	172.27	12	171.46	169.50	3	16,856	0.02%
2023/07/28	2	177.25	3	177.17	178.50	-1	16,700	-0.01%
2023/07/27	11	179.09	7	178.14	176.00	4	16,663	0.02%
2023/07/26	6	176.00	4.7	176.49	174.50	1.3	16,436	0.01%
2023/07/25	15.2	186.23	14.2	186.92	177.00	1	16,360	0.01%
2023/07/24	12	185.29	15	184.67	188.50	-3	16,090	-0.02%
2023/07/21	6.1	177.08	3	176.84	181.00	3.1	15,856	0.02%
2023/07/20	4	172.88	6	175.08	175.50	-2	15,743	-0.01%
2023/07/19	3	175.17	1	180.00	171.50	2	15,678	0.01%
2023/07/18	2	178.75	9	176.94	178.00	-7	15,619	-0.04%
2023/07/17	1	179.00	0.2	178.00	176.50	0.9	15,444	0.01%
2023/07/14	5.1	181.38	5.3	180.03	182.00	-0.2	15,399	0.00%
2023/07/13	9.2	183.00	15.3	181.98	180.00	-6.1	15,223	-0.04%
2023/07/12	7.1	168.58	9	167.11	170.00	-1.9	15,013	-0.01%
2023/07/11	8.2	161.98	22	163.32	163.50	-13.9	14,816	-0.09%
2023/07/10	9.5	151.88	9	151.62	155.00	0.5	14,581	0.00%
2023/07/07	16	148.03	7.2	148.65	148.50	8.9	14,598	0.06%
2023/07/06	9	150.67	7.3	149.57	149.00	1.7	14,706	0.01%
2023/07/05	5	155.70	10	155.21	154.50	-5	14,620	-0.03%
2023/07/04	18.2	155.72	15.2	154.94	155.50	3	14,613	0.02%
2023/07/03	39.5	152.97	37	153.03	153.00	2.5	14,426	0.02%
2023/06/30	18.2	143.77	21	143.29	146.00	-2.8	14,134	-0.02%
2023/06/29	4	138.88	3	139.00	139.00	1	13,829	0.01%
2023/06/28	9	138.06	15.1	138.96	138.00	-6.1	13,872	-0.04%
2023/06/27	6	136.50	6	135.92	135.00	0	13,928	0.00%
2023/06/26	11.1	138.60	2	140.00	138.50	9.1	13,986	0.07%
2023/06/21	2	142.25	1	144.50	142.00	1	13,981	0.01%
2023/06/20	36.1	142.30	42	143.21	142.00	-5.9	14,126	-0.04%
2023/06/19	24	139.40	30	139.78	140.00	-6	14,288	-0.04%
2023/06/16	12	141.75	32	140.31	139.50	-20	14,268	-0.14%
2023/06/15	32	138.55	11	138.36	138.00	21	14,089	0.15%
2023/06/14	2	134.25	3	135.00	134.50	-1	13,778	-0.01%
2023/06/13	3	137.50	5.3	136.79	136.00	-2.3	13,742	-0.02%
2023/06/12	17	136.68	9	135.39	135.00	8	13,569	0.06%
2023/06/09	72	138.16	83.3	138.54	139.00	-11.3	13,416	-0.08%
2023/06/08	20.3	134.48	12	134.29	133.00	8.3	13,188	0.06%
2023/06/07	24	133.94	51	133.91	134.50	-27	13,041	-0.21%
2023/06/06	34	130.15	6	131.33	130.00	28	13,003	0.22%
2023/06/05	27.4	130.08	21	131.45	133.00	6.4	12,873	0.05%
2023/06/02	12	126.92	18	128.39	128.00	-6	12,646	-0.05%
2023/06/01	2	124.25	3	123.00	125.00	-1	12,322	-0.01%
2023/05/31	9	122.94	8	123.06	122.00	1	12,268	0.01%
2023/05/30	15	122.23	21.1	123.96	125.00	-6.1	12,147	-0.05%
2023/05/29	11	120.45	4	120.38	121.50	7	12,068	0.06%
2023/05/26	25	125.24	16	122.00	121.50	9	12,263	0.07%
2023/05/25	8	120.06	26	119.12	122.50	-18	11,877	-0.15%
2023/05/24	2	109.50	1	111.00	111.50	1	11,324	0.01%
2023/05/23	43.3	111.94	30	112.77	110.50	13.3	11,271	0.12%
2023/05/22	16.1	114.76	11	115.45	113.50	5.1	11,155	0.05%
2023/05/19	15	110.80	20	111.97	113.50	-5	10,654	-0.05%
2023/05/18	10	101.27	19	101.76	103.50	-9	9,916	-0.09%
2023/05/17	5	96.70	8	95.03	97.90	-3	9,528	-0.03%
2023/05/16	1	95.60	0	0.00	95.10	1	9,364	0.01%
2023/05/15	1	96.60	1.2	96.11	96.70	-0.2	9,348	0.00%
2023/05/12	10.1	94.19	11.1	95.08	95.50	-1	9,433	-0.01%
2023/05/11	0	95.90	0	0.00	95.00	0	9,485	0.00%
2023/05/10	0	97.30	0	0.00	96.20	0	9,558	0.00%
2023/05/09	2	97.00	1.1	97.55	97.30	0.9	9,660	0.01%
2023/05/08	1	97.20	1	97.40	97.20	0	9,808	0.00%
2023/05/04	1	96.69	2	96.70	96.70	-1	10,067	-0.01%
2023/05/03	2	97.00	0	0.00	96.70	2	10,151	0.02%
2023/04/27	2	98.30	2	98.70	98.50	0	10,153	0.00%
2023/04/26	0	0.00	1.3	95.57	98.40	-1.3	10,172	-0.01%
2023/04/25	1	100.50	4.1	98.51	96.40	-3.1	10,097	-0.03%
2023/04/24	4	101.25	1.1	101.94	101.50	2.9	10,049	0.03%
2023/04/21	6	99.33	2	98.75	98.20	4	10,022	0.04%
2023/04/20	3.5	100.85	1	100.98	100.00	2.5	10,003	0.02%
2023/04/19	12	103.25	1	101.50	101.50	11	10,094	0.11%
2023/04/18	3	100.67	3	102.00	101.50	0	10,103	0.00%
2023/04/17	4	102.87	1	102.00	102.50	3	10,135	0.03%
2023/04/14	1	99.20	5	102.00	99.20	-4	10,082	-0.04%
2023/04/12	5	101.50	6	102.58	102.50	-1	9,937	-0.01%
2023/04/11	17.2	104.31	14	102.32	103.00	3.2	9,756	0.03%
2023/04/10	3	98.80	9.2	97.01	98.80	-6.2	9,568	-0.06%
2023/04/07	1	95.90	0.1	95.20	95.30	0.9	9,463	0.01%
2023/04/06	4.1	94.23	0	0.00	94.10	4.1	9,350	0.04%
2023/03/31	3	97.67	1	97.80	97.30	2	9,237	0.02%
2023/03/30	2	97.80	10	97.97	97.80	-8	9,224	-0.09%
2023/03/29	11	97.09	11	98.90	96.70	0	9,142	0.00%
2023/03/28	8	98.25	15	97.84	97.70	-7	9,014	-0.08%
2023/03/27	8	96.88	12.1	97.92	98.00	-4.1	8,784	-0.05%
2023/03/24	6	93.98	6	93.77	94.00	0	8,744	0.00%
2023/03/23	4.1	93.92	3	95.37	93.20	1.1	8,620	0.01%
2023/03/22	32	95.02	46.5	95.16	95.40	-14.5	8,401	-0.17%
2023/03/21	10	92.67	26	91.68	92.50	-16	7,819	-0.20%
2023/03/20	3	89.40	5	89.68	90.20	-2	7,651	-0.03%
2023/03/17	4	89.45	2	89.10	89.50	2	7,608	0.03%
2023/03/16	6	87.60	5	87.82	86.80	1	7,566	0.01%
2023/03/15	2	88.80	0	0.00	88.20	2	7,605	0.03%
2023/03/14	12	88.92	3	88.67	88.10	9	7,634	0.12%
2023/03/13	3	87.90	3	88.53	89.30	0	7,659	0.00%
2023/03/10	9	87.64	7	88.80	87.70	2	7,646	0.03%
2023/03/09	9	89.44	5	88.92	89.40	4	7,705	0.05%
2023/03/08	0.6	92.90	3	93.17	92.50	-2.4	7,507	-0.03%
2023/03/07	2.4	93.15	29	92.84	93.00	-26.6	7,641	-0.35%
2023/03/06	3.5	91.49	7	91.70	90.90	-3.5	7,540	-0.05%
2023/03/03	1	90.60	1	91.10	90.40	0	7,685	0.00%
2023/03/02	22	89.53	23	89.81	89.90	-1	7,714	-0.01%
2023/03/01	3	91.40	5.4	91.64	90.80	-2.4	7,713	-0.03%
2023/02/24	5	91.50	19	90.88	92.10	-14	7,631	-0.18%
2023/02/23	12	89.09	5.1	88.03	89.00	7	7,430	0.09%
2023/02/22	3.1	86.84	2	87.25	87.10	1.1	7,565	0.01%
2023/02/21	11	89.34	0	0.00	88.60	11	7,570	0.15%
2023/02/20	10	89.30	5	89.36	88.50	5	7,537	0.07%
2023/02/17	2	86.65	3	86.70	87.70	-1	7,443	-0.01%
2023/02/16	4	87.55	3	87.87	88.10	1	7,570	0.01%
2023/02/15	4	86.70	6	87.05	87.10	-2	7,865	-0.03%
2023/02/14	9	86.92	0	0.00	86.50	9	8,028	0.11%
2023/02/13	4	86.20	2	86.10	86.50	2	8,196	0.02%
2023/02/10	17	86.33	1	87.30	85.10	16	8,434	0.19%
2023/02/09	3	86.60	1	86.40	86.90	2	8,363	0.02%
2023/02/08	6	87.97	3	87.70	87.80	3	8,250	0.04%
2023/02/07	5	88.22	1	87.70	88.00	4	8,254	0.05%
2023/02/06	24	90.81	6	89.20	89.50	18	8,203	0.22%
2023/02/03	6	93.07	9.5	93.79	93.40	-3.5	8,194	-0.04%
2023/02/02	20	91.62	25	92.31	93.50	-5	8,215	-0.06%
2023/02/01	9	88.68	8	89.00	89.10	1	8,135	0.01%
2023/01/31	3	87.62	0	0.00	87.30	3	8,206	0.04%
2023/01/30	2	88.60	0.1	89.30	88.00	1.9	8,258	0.02%
2023/01/17	1	88.50	0	0.00	88.00	1	8,342	0.01%
2023/01/16	2	88.10	2	88.40	88.70	0	8,462	0.00%
2023/01/13	11	89.32	12	89.07	89.30	-1	8,529	-0.01%
2023/01/12	12.2	89.89	12	89.22	88.60	0.2	8,742	0.00%
2023/01/11	5.3	92.67	5	92.26	90.90	0.3	8,825	0.00%
2023/01/10	8	91.44	9	91.81	91.80	-1	8,935	-0.01%
2023/01/09	11	89.61	14	90.13	91.00	-3	9,201	-0.03%
2023/01/06	4	87.40	4	87.10	87.20	0	9,460	0.00%
2023/01/05	8	86.89	6	85.50	85.20	2	9,816	0.02%
2023/01/04	9	88.89	7	87.43	87.00	2	9,979	0.02%
2023/01/03	3	88.90	4	89.35	89.20	-1	10,081	-0.01%
2022/12/30	0	0.00	1	86.80	86.80	-1	10,259	-0.01%
2022/12/29	1	86.40	0	0.00	87.00	1	10,578	0.01%
2022/12/28	13	87.33	12	85.84	85.80	1	10,960	0.01%
2022/12/27	2	89.75	0	0.00	89.70	2	11,165	0.02%
2022/12/26	0	0.00	1	89.10	89.00	-1	11,494	-0.01%
2022/12/23	4	87.68	3.3	87.34	88.40	0.7	11,992	0.01%
2022/12/22	3	89.47	1	89.10	89.40	2	12,229	0.02%
2022/12/20	1	95.20	1	92.00	91.80	0	12,656	0.00%
2022/12/16	25	93.17	25	93.92	95.70	0	13,483	0.00%
2022/12/15	2	97.10	0	0.00	96.60	2	13,535	0.01%
2022/12/14	0	0.00	1	96.20	97.00	-1	13,841	-0.01%
2022/12/13	1	95.60	0	0.00	95.00	1	14,007	0.01%
2022/12/12	0	0.00	1	95.50	95.50	-1	14,126	-0.01%
2022/12/08	1	95.69	0	0.00	95.20	1	14,202	0.01%
2022/12/07	8	95.74	7	95.43	95.50	1	14,220	0.01%
2022/12/06	3	98.90	4	98.48	97.90	-1	14,235	-0.01%
2022/12/05	7.3	99.14	2	98.50	98.30	5.3	14,275	0.04%
2022/12/02	3	99.33	3	100.33	99.10	0	14,301	0.00%
2022/12/01	9	100.54	14.8	100.47	100.50	-5.8	14,353	-0.04%
2022/11/30	7.1	97.67	8.9	97.83	97.50	-1.8	14,355	-0.01%
2022/11/29	18.2	98.76	17.6	98.27	97.50	0.6	14,502	0.00%
2022/11/28	2	102.00	1	101.50	102.50	1	14,402	0.01%
2022/11/25	8	98.91	10	101.00	100.00	-2	14,421	-0.01%
2022/11/24	2	101.00	4	100.88	100.50	-2	14,483	-0.01%
2022/11/23	15	98.53	17	98.36	98.70	-2	14,507	-0.01%
2022/11/22	12	96.79	11	97.02	97.10	1	14,530	0.01%
2022/11/21	51	99.40	52	99.43	98.50	-1	14,571	-0.01%
2022/11/18	32	98.41	29	98.14	97.10	3	14,534	0.02%
2022/11/17	13	97.82	10	98.13	98.70	3	14,434	0.02%
2022/11/16	3	97.10	3	97.23	96.80	0	14,513	0.00%
2022/11/15	9	95.67	6	95.88	95.60	3	14,608	0.02%
2022/11/14	9	97.00	12	97.12	97.30	-3	14,948	-0.02%
2022/11/11	17	95.82	19	94.99	94.00	-2	15,166	-0.01%
2022/11/10	4	93.80	7	93.61	94.00	-3	15,028	-0.02%
2022/11/09	9	91.47	8	91.70	92.00	1	15,278	0.01%
2022/11/08	17	91.61	20	90.40	89.20	-3	15,431	-0.02%
2022/11/07	12	89.26	12	87.70	87.60	0	15,185	0.00%
2022/11/04	2	86.64	2	87.11	88.10	0	15,145	0.00%
2022/11/03	5	87.94	6	87.85	87.80	-1	15,102	-0.01%
2022/11/02	6	87.71	6	87.50	88.20	0	15,053	0.00%
2022/11/01	14	85.95	15	86.07	86.50	-1	15,093	-0.01%
2022/10/31	14	84.82	13	84.93	85.60	1	14,949	0.01%
2022/10/28	8	81.76	11	82.54	82.10	-3	14,853	-0.02%
2022/10/27	5	80.64	4	79.65	81.50	1	14,807	0.01%
2022/10/26	13.5	77.54	19	77.16	76.90	-5.5	14,684	-0.04%
2022/10/25	20	78.91	21	79.30	78.40	-1	14,672	-0.01%
2022/10/24	29	81.02	32	80.88	80.00	-3	14,785	-0.02%
2022/10/21	27	81.50	28	81.23	79.90	-1	14,848	-0.01%
2022/10/20	9.5	81.36	5	80.68	82.30	4.5	14,883	0.03%
2022/10/19	18	84.29	18	83.96	83.00	0	14,935	0.00%
2022/10/18	24	84.33	17	83.98	83.00	7	15,190	0.05%
2022/10/17	37	85.24	38	85.02	84.60	-1	15,263	-0.01%
2022/10/14	24	90.98	22	91.11	88.00	2	15,056	0.01%
2022/10/13	18	89.27	15	90.84	88.80	3	14,846	0.02%
2022/10/12	26	87.43	34	86.95	90.50	-8	14,838	-0.05%
2022/10/11	12	85.72	5	86.06	85.10	7	15,139	0.05%
2022/10/07	5	94.30	4	95.20	91.50	1	15,242	0.01%
2022/10/06	16	95.20	17	96.06	94.80	-1	15,505	-0.01%
2022/10/05	51	95.70	50	94.39	94.60	1	15,616	0.01%
2022/10/04	23	94.69	18	93.19	92.90	5	15,765	0.03%
2022/10/03	16	94.06	16	93.67	93.80	0	15,903	0.00%
2022/09/30	35.5	89.96	38	87.72	92.80	-2.5	15,691	-0.02%
2022/09/29	43.1	89.39	38	87.30	86.00	5.1	15,337	0.03%
2022/09/28	19	90.68	19	90.76	89.20	0	15,337	0.00%
2022/09/27	37.4	96.24	35	96.40	94.00	2.4	15,426	0.02%
2022/09/26	30	98.04	31.9	96.73	97.00	-1.9	15,254	-0.01%
2022/09/23	33	97.65	34	100.25	102.00	-1	15,044	-0.01%
2022/09/22	11.5	94.09	12	93.47	95.00	-0.5	14,706	0.00%
2022/09/21	8.1	90.25	12	91.94	93.70	-3.9	14,786	-0.03%
2022/09/20	14	90.23	12	90.78	91.10	2	14,894	0.01%
2022/09/19	8	90.35	11	88.96	88.10	-3	15,034	-0.02%
2022/09/01	3	82.77	3	81.77	81.00	0	17,967	0.00%
2022/08/31	7	83.31	9.1	83.24	83.60	-2.1	18,273	-0.01%
2022/08/30	4	82.25	2	83.70	82.10	2	18,237	0.01%
2022/08/29	1	80.11	1.1	80.85	80.50	0	18,158	0.00%
2022/08/26	3	84.10	7	83.64	83.40	-4	18,113	-0.02%
2022/08/25	7	84.09	8.1	83.98	83.80	-1.1	18,032	-0.01%
2022/08/24	4	82.67	4	81.73	80.30	0	17,975	0.00%
2022/08/23	0	0.00	0.1	81.80	82.30	-0.1	18,000	0.00%
2022/08/22	6	84.37	4	83.38	82.10	2	18,094	0.01%
2022/08/19	0.6	83.33	0	0.00	83.10	0.6	18,040	0.00%
2022/08/18	4.1	81.71	4	81.98	83.00	0.1	18,263	0.00%
2022/08/17	9.3	82.45	13	82.50	82.70	-3.7	18,257	-0.02%
2022/08/16	2	82.20	9	81.98	82.30	-7	18,279	-0.04%
2022/08/15	10	80.58	22	80.08	80.50	-12	18,163	-0.07%
2022/08/12	13	79.35	13	79.26	78.60	0	18,131	0.00%
2022/08/11	25	79.72	26	79.90	79.00	-1	18,111	-0.01%
2022/08/10	43	79.27	52	79.72	79.30	-9	18,135	-0.05%
2022/08/09	1.1	76.22	4	77.23	77.50	-2.9	17,820	-0.02%
2022/08/08	3	72.07	1	72.58	73.90	2	17,699	0.01%
2022/08/05	36.1	72.64	31.2	72.26	72.00	4.9	17,868	0.03%
2022/08/04	30.2	72.91	5.1	73.11	72.00	25.1	17,561	0.14%
2022/08/03	0	0.00	2	80.10	79.90	-2	17,371	-0.01%
2022/08/02	0	79.70	10	79.90	80.40	-10	17,544	-0.06%
2022/08/01	1	80.90	1	81.10	81.10	0	17,685	0.00%
2022/07/29	2	81.60	1	82.50	81.30	1	17,828	0.01%
2022/07/28	24	82.20	26	81.40	81.30	-2	18,013	-0.01%
2022/07/27	7	81.47	6.1	81.75	82.00	0.9	17,969	0.01%
2022/07/26	7.5	81.62	6	80.53	80.60	1.5	17,962	0.01%
2022/07/25	5.5	83.28	4	82.98	82.00	1.5	18,124	0.01%
2022/07/22	2	83.20	3	83.07	83.20	-1	18,249	-0.01%
2022/07/21	8	82.58	17	82.30	82.70	-9	18,378	-0.05%
2022/07/20	22	82.23	19	82.12	82.00	3	18,350	0.02%
2022/07/19	9	79.80	9.1	80.24	79.30	-0.1	18,343	0.00%
2022/07/18	3.1	78.01	6.1	78.20	78.60	-3	18,432	-0.02%
2022/07/15	8.1	78.11	6	78.57	78.10	2.1	18,611	0.01%
2022/07/14	14	75.24	34	76.33	78.00	-20	18,439	-0.11%
2022/07/13	5	73.14	5	73.88	72.80	0	18,099	0.00%
2022/07/12	3	70.70	3.1	70.18	69.30	-0.1	17,954	0.00%
2022/07/11	2	71.80	4	72.08	73.00	-2	17,971	-0.01%
2022/07/08	19	71.57	16	71.36	72.00	3	17,874	0.02%
2022/07/07	45	67.32	36	68.14	69.60	9	17,515	0.05%
2022/07/06	26	66.55	20.1	66.59	67.80	6	17,041	0.03%
2022/07/05	40	67.46	40	65.80	66.70	0	16,886	0.00%
2022/07/04	84	64.74	86	65.14	67.80	-2	16,571	-0.01%
2022/07/01	38.1	70.84	16	71.75	68.50	22.1	16,229	0.14%
2022/06/30	37	80.11	32	78.25	76.10	5	15,884	0.03%
2022/06/29	9	84.71	18	84.90	84.50	-9	15,899	-0.06%
2022/06/28	16	85.30	17	84.99	84.50	-1	15,979	-0.01%
2022/06/27	24	83.50	21	84.48	85.50	3	16,184	0.02%
2022/06/24	28	83.33	26.5	82.77	83.00	1.5	16,060	0.01%
2022/06/23	3	80.57	10	80.43	79.50	-7	15,859	-0.04%
2022/06/22	25.9	79.78	23.3	79.78	78.60	2.6	15,933	0.02%
2022/06/21	2	79.40	1.3	80.98	80.90	0.8	15,950	0.00%
2022/06/20	15	78.50	26	79.56	78.00	-11	16,223	-0.07%
2022/06/17	11.2	80.36	10	80.09	79.70	1.2	16,427	0.01%
2022/06/16	19.1	86.55	12	84.34	83.10	7.1	16,176	0.04%
2022/06/15	15.1	89.16	15	88.89	87.60	0.1	16,094	0.00%
2022/06/14	36.3	90.28	36.1	90.95	91.00	0.2	15,995	0.00%
2022/06/13	69.5	92.71	56.2	93.21	93.70	13.3	15,559	0.09%
2022/06/10	42.2	88.70	52.2	89.59	92.90	-10	14,723	-0.07%
2022/06/09	19	83.14	24	82.52	84.50	-5	13,433	-0.04%
2022/06/06	5	80.70	6	79.73	79.70	-1	13,305	-0.01%
2022/06/02	2	80.80	3	81.43	81.10	-1	13,452	-0.01%
2022/06/01	8.5	82.53	11.1	81.73	81.00	-2.6	13,610	-0.02%
2022/05/31	1	81.50	4	81.48	81.30	-3	13,574	-0.02%
2022/05/30	6.6	80.05	13.5	80.31	80.90	-6.9	13,569	-0.05%
2022/05/27	2.6	77.08	4	77.70	77.60	-1.4	13,579	-0.01%
2022/05/26	23	78.70	10.6	77.32	76.10	12.4	13,660	0.09%
2022/05/25	5	79.98	1	80.10	79.80	4	13,603	0.03%
2022/05/24	15.4	81.09	13	79.65	79.40	2.4	13,724	0.02%
2022/05/23	15	82.72	12	82.38	81.90	3	13,716	0.02%
2022/05/20	8.1	82.28	7	82.66	81.60	1.1	13,890	0.01%
2022/05/19	10.1	83.29	7	82.77	82.60	3.1	14,125	0.02%
2022/05/18	15	86.68	20	86.72	85.40	-5	14,076	-0.04%
2022/05/17	5	85.26	3	85.67	87.10	2	14,059	0.01%
2022/05/16	16	86.66	12.1	86.93	86.10	3.9	14,156	0.03%
2022/05/13	27	85.20	23	85.52	85.50	4	14,000	0.03%
2022/05/12	2	82.95	3.3	82.90	82.20	-1.3	13,723	-0.01%
2022/05/11	8	81.81	19	82.88	82.20	-11	13,722	-0.08%
2022/05/10	16	81.46	6	81.55	82.00	10	13,907	0.07%
2022/05/09	6	83.42	15	83.37	83.50	-9	13,933	-0.06%
2022/05/06	11.3	81.98	0	0.00	81.80	11.3	14,152	0.08%
2022/05/05	10	86.43	21	86.42	85.00	-11	14,313	-0.08%
2022/05/04	0	0.00	0.2	84.64	84.70	-0.2	14,319	0.00%
2022/05/03	5.1	83.67	6	84.02	83.60	-0.9	14,642	-0.01%
2022/04/29	19.1	85.20	19	84.06	83.00	0.1	14,949	0.00%
2022/04/28	9	83.24	9	83.82	84.40	0	15,188	0.00%
2022/04/27	5	80.22	6	80.13	82.20	-1	15,409	-0.01%
2022/04/25	6	80.53	4	80.83	78.20	2	17,592	0.01%
2022/04/22	33	85.38	26	84.04	83.20	7	18,309	0.04%
2022/04/21	11	87.48	16.6	86.96	88.60	-5.6	18,150	-0.03%
2022/04/20	7	83.24	5	83.58	83.90	2	17,843	0.01%
2022/04/19	4	81.28	5	81.62	81.90	-1	17,777	-0.01%
2022/04/18	1	78.79	4	78.65	79.00	-3	17,769	-0.02%
2022/04/15	8	82.00	8	81.60	80.40	0	17,699	0.00%
2022/04/14	5	83.76	6	83.72	84.70	-1	17,725	-0.01%
2022/04/13	4	81.30	3	82.00	82.70	1	17,740	0.01%
2022/04/12	1	81.60	3	81.53	81.50	-2	17,866	-0.01%
2022/04/11	7	81.25	1	81.00	80.60	6	18,185	0.03%
2022/04/08	12	86.30	9	84.57	84.30	3	18,338	0.02%
2022/04/07	18	85.52	18	84.45	83.70	0	18,264	0.00%
2022/04/06	12	88.45	10.1	87.42	86.50	2	18,269	0.01%
2022/04/01	45.1	89.22	58	89.10	88.10	-13	18,349	-0.07%
2022/03/31	21	85.80	18	85.88	85.00	3	18,987	0.02%
2022/03/30	16	87.45	21.5	87.14	87.50	-5.5	19,497	-0.03%
2022/03/29	6	85.07	5.4	84.94	84.90	0.6	19,574	0.00%
2022/03/28	2	83.95	16	84.44	84.10	-14	19,911	-0.07%
2022/03/25	7.1	84.07	9	84.44	84.30	-1.9	20,157	-0.01%
2022/03/24	7	84.31	9	84.34	84.60	-2	19,981	-0.01%
2022/03/23	25	84.40	27	83.95	84.00	-2	19,952	-0.01%
2022/03/22	25.5	82.09	28	83.24	83.20	-2.5	19,614	-0.01%
2022/03/21	13	81.16	23	81.10	81.10	-10	19,165	-0.05%
2022/03/18	11	79.36	11	79.60	80.20	0	19,076	0.00%
2022/03/17	3	76.50	5	76.68	78.00	-2	18,924	-0.01%
2022/03/16	5.1	72.66	1.2	71.83	72.70	3.9	18,806	0.02%
2022/03/15	1.2	73.98	2.2	74.54	73.70	-1	19,070	-0.01%
2022/03/14	1.2	77.91	2	76.45	76.20	-0.8	19,058	0.00%
2022/03/11	3	77.50	1.1	77.25	77.50	1.9	19,096	0.01%
2022/03/10	4.2	77.05	9.2	77.33	77.40	-5	19,112	-0.03%
2022/03/09	2	74.30	4	74.05	74.50	-2	19,083	-0.01%
2022/03/08	3	76.33	2	73.40	73.00	1	19,352	0.01%
2022/03/07	3.2	76.44	6.2	76.31	75.90	-3	19,490	-0.02%
2022/03/04	1	81.70	3.2	81.19	79.90	-2.2	19,604	-0.01%
2022/03/03	11.1	81.92	6	81.62	81.20	5.1	19,587	0.03%
2022/03/02	6.1	81.86	5	81.84	82.00	1.1	19,606	0.01%
2022/03/01	15.2	83.42	32	83.09	83.00	-16.8	19,523	-0.09%
2022/02/25	20	81.85	4	82.63	80.70	16	19,416	0.08%
2022/02/24	8	81.93	15	81.99	80.90	-7	19,268	-0.04%
2022/02/23	9	81.07	8	80.78	82.60	1	19,255	0.01%
2022/02/22	17	79.88	11	79.58	79.10	6	19,533	0.03%
2022/02/21	17	82.59	8	82.59	81.50	9	19,734	0.05%
2022/02/18	15	81.78	16.1	82.14	82.30	-1.1	19,605	-0.01%
2022/02/17	23	82.97	22	82.21	81.70	1	19,788	0.01%
2022/02/16	22	82.42	15.1	82.56	82.20	7	20,081	0.03%
2022/02/15	3.1	80.43	1	80.00	79.70	2.1	20,243	0.01%
2022/02/14	7	80.69	10	80.31	80.90	-3	20,233	-0.01%
2022/02/11	11	81.05	9	80.62	80.50	2	20,318	0.01%
2022/02/10	10	81.78	13	81.86	80.30	-3	20,465	-0.01%
2022/02/09	9	81.96	21	82.20	82.00	-12	20,238	-0.06%
2022/02/08	19	81.78	19	81.36	82.30	0	20,134	0.00%
2022/02/07	17	79.12	10	78.34	79.20	7	20,136	0.03%
2022/01/26	12	75.63	15	75.17	75.30	-3	19,988	-0.02%
2022/01/25	63	76.37	58	77.08	74.60	5	20,253	0.02%
2022/01/24	37	78.35	33.3	78.12	78.40	3.7	19,943	0.02%
2022/01/21	17	81.15	13.1	80.64	79.80	3.9	19,748	0.02%
2022/01/20	42.1	85.66	30.1	85.18	84.20	12	19,449	0.06%
2022/01/19	62	85.10	71	84.96	88.50	-9	19,270	-0.05%
2022/01/18	235.1	85.53	218	85.25	86.50	17.1	18,766	0.09%	大買/大賣/
2022/01/17	179	81.14	193	81.55	81.90	-14	17,478	-0.08%	大買/大賣/
2022/01/14	9	72.97	34	73.85	74.60	-25	17,043	-0.15%
2022/01/13	3.1	73.37	2	73.40	73.40	1.1	17,029	0.01%
2022/01/12	0.1	73.00	0	0.00	73.10	0.1	17,087	0.00%
2022/01/11	4	73.43	0	0.00	73.00	4	17,225	0.02%
2022/01/10	3	74.20	3	73.80	74.40	0	17,230	0.00%
2022/01/07	4.1	72.99	0	0.00	73.80	4.1	17,320	0.02%
2022/01/06	4.2	75.92	6	75.90	75.70	-1.8	17,216	-0.01%
2022/01/05	12	78.50	24	79.04	76.90	-12	17,223	-0.07%
2022/01/04	78	79.73	44.5	79.51	79.80	33.5	17,119	0.20%
2022/01/03	21.5	78.50	44.1	78.64	78.40	-22.6	17,047	-0.13%
2021/12/30	5	76.00	4	76.45	76.00	1	17,006	0.01%
2021/12/29	8	76.26	4	76.33	77.00	4	17,188	0.02%
2021/12/28	19.1	75.67	5	75.68	75.30	14.1	17,376	0.08%
2021/12/27	105.1	79.61	161	80.21	76.80	-56	17,290	-0.32%	大買/大賣/
2021/12/24	99	79.75	34	79.41	79.50	65	16,521	0.39%
2021/12/23	13	77.03	18	77.30	76.10	-5	16,079	-0.03%
2021/12/22	20	75.75	53.2	75.91	76.80	-33.2	16,097	-0.21%
2021/12/21	32.2	74.90	20	74.52	74.80	12.2	16,350	0.07%
2021/12/20	2	72.10	0	0.00	72.10	2	16,748	0.01%
2021/12/17	8	71.98	12	72.39	71.80	-4	17,353	-0.02%
2021/12/16	10	72.20	18	72.67	72.90	-8	18,473	-0.04%
2021/12/15	0	0.00	5	70.90	71.20	-5	18,797	-0.03%
2021/12/14	11	69.92	13	70.79	69.70	-2	19,915	-0.01%
2021/12/13	10	71.19	2	70.80	70.80	8	19,967	0.04%
2021/12/10	11	71.81	12	72.40	71.80	-1	20,003	0.00%
2021/12/09	29	72.91	8.2	74.26	71.80	20.8	20,153	0.10%
2021/12/08	1	71.80	4	72.15	71.70	-3	20,243	-0.01%
2021/12/07	10.1	72.08	16	72.06	71.40	-5.9	20,510	-0.03%
2021/12/06	3.1	72.20	0	0.00	71.50	3.1	20,847	0.01%
2021/12/03	5.1	73.28	7.1	72.92	73.10	-2.1	21,083	-0.01%
2021/12/02	38	74.55	42	74.19	73.40	-4	21,248	-0.02%
2021/12/01	3	74.50	29	74.05	74.80	-26	21,001	-0.12%
2021/11/30	28	71.70	22	73.46	71.90	6	20,871	0.03%
2021/11/29	4.1	69.88	8	69.04	70.20	-3.9	20,898	-0.02%
2021/11/26	16.3	69.75	12	68.61	68.60	4.3	21,168	0.02%
2021/11/25	7.4	71.09	8.1	70.99	70.60	-0.7	21,544	0.00%
2021/11/24	16	70.06	23	70.57	71.70	-7	21,825	-0.03%
2021/11/23	14.2	69.91	7	70.40	69.50	7.2	22,059	0.03%
2021/11/22	18.1	71.27	0	0.00	71.20	18.1	22,250	0.08%
2021/11/19	35.1	73.33	14	72.48	72.00	21.1	22,468	0.09%
2021/11/18	28	76.87	28	77.19	74.30	0	22,692	0.00%
2021/11/17	22	75.70	16.1	76.31	76.60	5.9	22,937	0.03%
2021/11/16	11	75.99	9.1	76.81	76.10	1.9	23,234	0.01%
2021/11/15	15.1	76.58	22	76.09	77.10	-6.9	23,129	-0.03%
2021/11/12	2	74.40	21	72.46	72.90	-19	22,814	-0.08%
2021/11/11	1	70.80	9	70.47	70.30	-8	22,494	-0.04%
2021/11/10	24	69.36	4	70.63	69.30	20	22,421	0.09%
2021/11/09	10	71.74	8	71.49	71.40	2	22,333	0.01%
2021/11/08	1	70.00	3	69.13	68.90	-2	22,056	-0.01%
2021/11/05	18	70.54	17	71.23	69.80	1	22,045	0.00%
2021/11/04	25	70.86	21	71.10	70.50	4	21,995	0.02%
2021/11/03	13	68.58	52	68.96	69.20	-39	21,721	-0.18%
2021/11/02	16	68.54	16	68.44	68.70	0	21,595	0.00%
2021/11/01	3	66.73	3	66.67	66.80	0	21,179	0.00%
2021/10/29	2	66.30	2	67.00	66.40	0	21,456	0.00%
2021/10/28	5	66.42	3	66.40	66.10	2	21,356	0.01%
2021/10/27	16	66.84	32	66.64	66.50	-16	21,276	-0.08%
2021/10/26	26	66.52	7	66.21	66.10	19	21,051	0.09%
2021/10/25	61	67.12	15	66.75	67.60	46	20,900	0.22%
2021/10/22	1	65.50	17	68.31	69.50	-16	20,581	-0.08%
2021/10/21	13	65.48	14	66.09	65.40	-1	20,217	0.00%
2021/10/20	8	65.59	25	65.83	65.60	-17	20,230	-0.08%
2021/10/19	21	66.00	3	66.43	65.20	18	20,243	0.09%
2021/10/18	4	64.50	2	65.60	64.00	2	20,262	0.01%
2021/10/15	7	65.91	13	65.58	65.40	-6	20,318	-0.03%
2021/10/14	17	64.51	23	64.36	63.60	-6	20,393	-0.03%
2021/10/13	25	64.50	18	64.12	63.50	7	20,486	0.03%
2021/10/12	5	66.46	8	66.82	66.50	-3	20,602	-0.01%
2021/10/08	36	67.08	25.3	67.05	67.20	10.7	20,877	0.05%
2021/10/07	8.3	65.20	20.2	64.72	66.20	-11.9	20,748	-0.06%
2021/10/06	22.2	63.38	16	62.66	61.90	6.2	20,929	0.03%
2021/10/05	8	62.99	13	63.31	65.30	-5	21,158	-0.02%
2021/10/04	21	62.27	23	61.86	61.10	-2	21,377	-0.01%
2021/10/01	16	63.42	31	63.66	62.00	-15	21,852	-0.07%
2021/09/30	19	65.01	16	65.74	65.00	3	22,125	0.01%
2021/09/29	20	66.00	8	65.60	64.40	12	22,091	0.05%
2021/09/28	14	66.14	11	66.54	68.30	3	21,963	0.01%
2021/09/27	20	68.22	9	68.10	67.80	11	21,377	0.05%
2021/09/24	28	74.60	18.4	75.04	73.20	9.6	20,841	0.05%
2021/09/23	157.4	76.87	146	77.24	75.20	11.4	20,504	0.06%	大買/大賣/
2021/09/22	18	72.43	16.1	72.88	74.00	1.9	19,655	0.01%
2021/09/17	36	71.70	63.3	72.49	74.00	-27.3	19,780	-0.14%
2021/09/16	2	67.70	2	67.70	68.10	0	19,538	0.00%
2021/09/15	4	66.93	7	67.60	67.90	-3	20,570	-0.01%
2021/09/14	29	66.24	41	67.10	67.10	-12	21,067	-0.06%
2021/09/13	44.3	68.12	16	68.07	66.80	28.3	21,772	0.13%
2021/09/10	21	70.18	14	70.59	71.40	7	22,090	0.03%
2021/09/09	9	67.16	41.1	66.58	69.00	-32.1	22,192	-0.14%
2021/09/08	21	64.35	17	65.74	63.40	4	21,866	0.02%
2021/09/07	64.1	70.76	106	71.19	67.50	-41.9	21,743	-0.19%	大賣/
2021/09/06	76	71.61	69.2	71.91	71.00	6.8	21,739	0.03%
2021/09/03	52	72.33	5	71.94	72.80	47	22,282	0.21%
2021/09/02	4	72.13	2.1	73.48	71.80	1.9	22,925	0.01%
2021/09/01	24.1	72.84	23	73.38	73.90	1.1	22,892	0.00%
2021/08/31	25	72.17	20	72.25	73.50	5	22,774	0.02%
2021/08/30	28	68.55	62.3	69.23	70.20	-34.3	22,515	-0.15%
2021/08/27	42.3	68.52	20.2	68.67	67.00	22.1	22,888	0.10%
2021/08/26	32.2	72.10	13.1	71.30	71.00	19.1	22,684	0.08%
2021/08/25	12	72.51	22	73.07	73.60	-10	22,699	-0.04%
2021/08/24	23	71.01	30.7	71.24	71.90	-7.7	22,793	-0.03%
2021/08/23	87.5	68.00	72	67.74	68.40	15.5	22,466	0.07%
2021/08/20	7	64.06	12	67.79	68.30	-5	21,927	-0.02%
2021/08/19	6	63.01	6	63.28	62.10	0	21,540	0.00%
2021/08/18	5	60.58	44.2	58.42	64.20	-39.2	21,563	-0.18%
2021/08/17	12.2	60.54	1.2	59.01	58.40	10.9	21,806	0.05%
2021/08/16	6	60.94	12.2	61.97	61.80	-6.1	21,904	-0.03%
2021/08/13	29.4	64.87	20.5	64.15	63.00	8.9	22,091	0.04%
2021/08/12	18	66.94	38	66.91	66.70	-20	22,137	-0.09%
2021/08/11	36.4	66.48	5.3	66.74	66.70	31	22,430	0.14%
2021/08/10	3.3	68.07	24.3	68.51	67.60	-21	22,891	-0.09%
2021/08/09	3.3	71.42	2.3	71.34	69.80	1	23,158	0.00%
2021/08/06	5	70.70	22	72.04	72.00	-17	23,356	-0.07%
2021/08/05	11.2	72.18	3	72.23	71.60	8.2	23,597	0.03%
2021/08/04	32.2	73.84	20	73.75	72.90	12.2	23,730	0.05%
2021/08/03	11	72.85	3	73.27	72.80	8	23,608	0.03%
2021/08/02	5	70.96	5	70.60	72.60	0	23,615	0.00%
2021/07/30	10	73.90	0	0.00	71.50	10	23,555	0.04%
2021/07/29	18	72.64	3	72.30	72.50	15	23,566	0.06%
2021/07/28	24	72.11	23	72.24	72.20	1	23,539	0.00%
2021/07/27	5	74.10	14	73.57	73.00	-9	23,608	-0.04%
2021/07/26	16	75.69	7	74.70	75.80	9	23,587	0.04%
2021/07/23	7	74.23	3	74.80	73.70	4	23,536	0.02%
2021/07/22	9	76.39	13	75.58	75.60	-4	23,612	-0.02%
2021/07/21	33	75.25	42	74.38	74.00	-9	23,653	-0.04%
2021/07/20	15	73.65	181	73.55	74.90	-166	23,966	-0.69%	大賣/鉅額交易
2021/07/19	11	76.43	9	75.62	75.50	2	24,015	0.01%
2021/07/16	3	77.37	5	76.70	77.40	-2	23,986	-0.01%
2021/07/15	8.4	77.38	20	78.33	77.90	-11.6	23,945	-0.05%
2021/07/14	37	79.24	10	80.00	80.10	27	23,673	0.11%
2021/07/13	37.1	81.30	23	81.16	79.50	14.1	23,558	0.06%
2021/07/12	53	79.98	18.2	80.32	80.00	34.9	23,234	0.15%
2021/07/09	136.1	78.15	15	78.69	77.10	121.1	22,821	0.53%	大買/鉅額交易
2021/07/08	27	75.34	31.1	75.99	77.90	-4.1	22,565	-0.02%
2021/07/07	137	73.43	138	73.87	71.50	-1	22,038	0.00%	大買/大賣/
2021/07/06	11	70.17	74.1	69.59	70.50	-63.1	21,536	-0.29%
2021/07/05	82	69.84	49	69.57	69.00	33	21,469	0.15%
2021/07/02	4	67.25	6	67.38	67.30	-2	21,371	-0.01%
2021/07/01	16	67.45	4	67.43	66.90	12	21,323	0.06%
2021/06/30	17	67.59	6	67.45	66.90	11	21,245	0.05%
2021/06/29	34	68.24	35.1	67.92	68.60	-1.1	21,157	-0.01%
2021/06/28	28	68.94	58	69.19	68.50	-30	20,979	-0.14%
2021/06/25	185	69.31	142.4	69.97	67.50	42.7	20,524	0.21%	大買/大賣/
2021/06/24	44.1	66.52	59	66.39	66.60	-14.9	19,750	-0.08%
2021/06/23	21	63.68	32	65.75	67.30	-11	18,688	-0.06%
2021/06/22	42	63.87	22	63.36	61.20	20	18,167	0.11%
2021/06/21	21	62.20	39	61.63	62.20	-18	17,304	-0.10%
2021/06/18	24	60.51	33	59.05	58.20	-9	16,717	-0.05%
2021/06/17	7	58.94	23	58.96	59.30	-16	16,341	-0.10%
2021/06/16	57	59.46	94	59.44	58.90	-37	16,350	-0.23%
2021/06/15	80.2	59.56	19	59.60	59.60	61.2	16,266	0.38%
2021/06/11	27.2	59.53	57	60.37	58.70	-29.8	16,170	-0.18%
2021/06/10	146	60.13	142.2	60.56	61.50	3.8	15,582	0.02%	大買/大賣/
2021/06/09	12.2	57.07	4	57.50	57.00	8.2	14,780	0.06%
2021/06/08	4	57.95	8	57.91	58.00	-4	14,714	-0.03%
2021/06/07	24	55.95	6.1	55.65	57.10	18	14,632	0.12%
2021/06/04	45.1	56.95	32	57.36	55.60	13	14,561	0.09%
2021/06/03	6	57.68	4	57.43	57.60	2	14,382	0.01%
2021/06/02	5	56.96	10	57.16	57.40	-5	15,129	-0.03%
2021/06/01	31	56.36	59	56.43	57.10	-28	15,199	-0.18%
2021/05/31	8	54.65	20.1	54.53	55.20	-12.1	15,227	-0.08%
2021/05/28	3	53.03	1	53.10	53.10	2	15,469	0.01%
2021/05/27	34.1	51.89	22	52.36	52.50	12.1	15,987	0.08%
2021/05/26	7	53.29	2	53.50	53.10	5	16,018	0.03%
2021/05/25	1	53.40	14	53.49	53.70	-13	16,292	-0.08%
2021/05/24	5	52.06	6	51.82	52.40	-1	16,165	-0.01%
2021/05/21	4	51.23	4	50.63	51.00	0	16,101	0.00%
2021/05/20	7.5	50.08	2	50.40	49.15	5.5	16,063	0.03%
2021/05/19	1	50.40	7	50.69	50.80	-6	16,355	-0.04%
2021/05/18	14	48.75	22	50.00	50.50	-8	16,269	-0.05%
2021/05/17	1	46.65	10	46.50	48.25	-9	16,002	-0.06%
2021/05/14	6	45.90	1	45.05	45.90	5	15,709	0.03%
2021/05/13	21	42.06	27	43.00	43.85	-6	15,454	-0.04%
2021/05/12	6	42.76	3	41.90	41.85	3	15,261	0.02%
2021/05/11	2	47.20	2	46.10	46.50	0	15,083	0.00%
2021/05/10	1	51.10	0	0.00	51.00	1	14,954	0.01%
2021/05/07	1	49.50	0	0.00	50.00	1	15,094	0.01%
2021/05/06	1	49.05	1	48.80	48.60	0	15,325	0.00%
2021/05/05	1	49.25	6	47.72	49.45	-5	15,640	-0.03%
2021/05/04	8	50.24	3	49.87	48.60	5	15,717	0.03%
2021/05/03	0	0.00	6	52.97	52.40	-6	15,715	-0.04%
2021/04/29	0	0.00	5	54.50	54.90	-5	15,787	-0.03%
2021/04/28	7	55.29	1	54.40	54.40	6	15,954	0.04%
2021/04/27	19	56.04	20	55.67	55.20	-1	16,104	-0.01%
2021/04/26	27	57.85	13	57.82	57.60	14	16,107	0.09%
2021/04/23	4	56.60	8	56.41	56.80	-4	16,313	-0.02%
2021/04/22	3	56.03	5	55.44	54.50	-2	17,306	-0.01%
2021/04/21	3	55.97	5	56.30	55.80	-2	18,548	-0.01%
2021/04/20	1	55.60	1	55.20	55.60	0	18,986	0.00%
2021/04/19	0	0.00	5	54.28	55.00	-5	19,073	-0.03%
2021/04/16	8	54.41	9	53.89	54.50	-1	19,226	-0.01%
2021/04/15	3	53.03	3	53.10	53.30	0	19,540	0.00%
2021/04/14	11	51.52	123	52.19	52.10	-112	20,165	-0.56%	大賣/鉅額交易
2021/04/13	6	54.57	5	54.74	53.30	1	20,424	0.00%
2021/04/12	5	55.34	2	55.55	55.10	3	20,580	0.01%
2021/04/09	1	56.00	2	55.90	55.60	-1	20,790	0.00%
2021/04/08	108	56.21	23	56.04	56.30	85	20,714	0.41%	大買/
2021/04/07	25	55.19	4	55.05	55.20	21	20,671	0.10%
2021/04/06	1	54.70	2	54.90	55.00	-1	20,774	0.00%
2021/04/01	2	55.95	1	56.70	55.10	1	20,871	0.00%
2021/03/31	11	55.65	13	56.12	56.20	-2	20,914	-0.01%
2021/03/30	2	54.95	8	54.89	55.20	-6	20,906	-0.03%
2021/03/29	2	54.75	5	55.50	54.70	-3	21,165	-0.01%
2021/03/26	1	54.90	6	55.02	55.00	-5	21,781	-0.02%
2021/03/25	4	55.40	83	55.22	54.90	-79	22,481	-0.35%
2021/03/23	13	56.10	26.2	55.80	55.20	-13.2	24,177	-0.05%
2021/03/22	10	54.56	2	54.15	54.50	8	25,564	0.03%
2021/03/19	28	54.83	5	55.00	54.90	23	26,379	0.09%
2021/03/18	3	55.40	1	55.30	55.40	2	26,682	0.01%
2021/03/17	6	55.08	7.5	55.21	55.20	-1.5	26,843	-0.01%
2021/03/16	6	55.90	10	56.20	56.00	-4	26,959	-0.01%
2021/03/15	21	56.78	6	57.05	56.60	15	27,473	0.05%
2021/03/12	27	57.55	60	57.73	56.80	-33	28,315	-0.12%
2021/03/11	45	56.68	23	56.57	57.20	22	28,314	0.08%
2021/03/10	22.5	56.86	23	56.53	55.80	-0.5	28,369	0.00%
2021/03/09	42	56.99	54	56.81	56.10	-12	28,478	-0.04%
2021/03/08	60	58.48	69	58.31	58.50	-9	28,130	-0.03%
2021/03/05	28	56.90	12.1	56.67	57.40	15.9	27,418	0.06%
2021/03/04	20	56.76	16.1	56.52	55.20	3.9	27,432	0.01%
2021/03/03	20.1	55.96	8	56.91	56.00	12.1	27,244	0.04%
2021/03/02	18	56.78	27	56.83	56.90	-9	27,361	-0.03%
2021/02/26	6	54.53	1.5	54.30	54.20	4.5	27,598	0.02%
2021/02/25	9	56.83	10	56.74	55.90	-1	28,817	0.00%
2021/02/24	43	55.87	37	56.09	56.20	6	28,672	0.02%
2021/02/23	32	54.59	3	54.77	54.60	29	28,567	0.10%
2021/02/22	39	55.64	25	55.30	55.30	14	29,133	0.05%
2021/02/19	51	56.01	5	56.34	55.20	46	29,472	0.16%
2021/02/18	6	54.92	3	54.57	54.70	3	29,370	0.01%
2021/02/17	2	54.55	7.1	54.57	55.10	-5.1	29,266	-0.02%
2021/02/05	1	52.10	7.2	52.74	52.40	-6.2	29,022	-0.02%
2021/02/04	1.2	51.57	8	52.38	52.60	-6.8	29,098	-0.02%
2021/02/03	4	52.05	0	0.00	51.80	4	29,153	0.01%
2021/02/02	2.1	51.92	4	52.18	52.30	-1.9	29,241	-0.01%
2021/02/01	14	51.47	2	51.00	51.70	12	29,392	0.04%
2021/01/29	14.3	53.89	17	52.92	52.10	-2.7	29,399	-0.01%
2021/01/28	22	54.72	35	53.93	54.00	-13	29,365	-0.04%
2021/01/27	19	54.55	27.3	54.72	54.30	-8.3	29,304	-0.03%
2021/01/26	7.2	52.92	13	52.67	52.60	-5.8	29,082	-0.02%
2021/01/25	14	52.03	2	52.20	52.10	12	29,081	0.04%
2021/01/22	12	53.06	27	52.59	53.30	-15	29,043	-0.05%
2021/01/21	13.1	52.35	8	52.29	51.90	5.1	29,111	0.02%
2021/01/20	20	52.77	18	52.51	51.80	2	29,221	0.01%
2021/01/19	27.1	55.48	12	55.05	54.90	15.1	29,169	0.05%
2021/01/18	50.1	58.01	38.9	57.44	56.00	11.2	29,279	0.04%
2021/01/15	132.9	59.59	142	59.57	57.20	-9.1	28,862	-0.03%	大買/大賣/
2021/01/14	101	59.80	113	58.72	58.60	-12	28,001	-0.04%	大買/大賣/
2021/01/13	7	54.21	55	54.88	55.80	-48	27,286	-0.18%
2021/01/12	2	51.80	2	52.00	51.90	0	27,793	0.00%
2021/01/11	9	51.27	1	51.10	51.30	8	29,346	0.03%
2021/01/08	15	54.37	28	53.98	52.80	-13	29,446	-0.04%
2021/01/07	14	55.24	104	55.63	54.80	-90	29,322	-0.31%	大賣/
2021/01/06	53	54.01	24	53.85	54.40	29	28,939	0.10%
2021/01/05	3	52.63	12	52.18	52.90	-9	28,551	-0.03%
2021/01/04	29	51.90	40	51.74	51.90	-11	28,438	-0.04%
2020/12/31	11.9	50.47	0	0.00	50.50	11.9	28,400	0.04%
2020/12/30	2	51.15	11	50.65	50.90	-9	28,752	-0.03%
2020/12/29	33	50.28	5	50.24	50.30	28	28,854	0.10%
2020/12/28	12	50.88	15	50.67	50.60	-3	28,837	-0.01%
2020/12/25	6	50.90	10	50.97	50.90	-4	28,916	-0.01%
2020/12/24	5.1	51.88	4	51.90	51.80	1.1	29,015	0.00%
2020/12/23	20	52.17	18	52.16	51.70	2	29,190	0.01%
2020/12/22	46	54.87	19	53.44	51.50	27	29,768	0.09%
2020/12/21	32	57.50	38	57.08	56.70	-6	29,556	-0.02%
2020/12/18	29	56.52	21.4	55.97	56.20	7.6	29,020	0.03%
2020/12/17	93	56.49	120	56.59	55.30	-27	28,672	-0.09%	大賣/
2020/12/16	209.4	55.61	180	54.86	56.30	29.4	27,633	0.11%	大買/大賣/
2020/12/15	17	52.74	41	53.27	51.70	-24	26,277	-0.09%
2020/12/14	50	52.30	116.2	52.04	52.30	-66.2	25,856	-0.26%	大賣/
2020/12/11	74	50.90	16	50.74	51.30	58	25,771	0.23%
2020/12/10	88.3	50.59	76	50.91	50.30	12.3	25,930	0.05%
2020/12/09	29	52.96	68	53.21	52.00	-39	25,920	-0.15%
2020/12/08	148	52.51	116	52.55	52.20	32	25,644	0.12%	大買/大賣/
2020/12/07	5	50.26	15	50.41	50.10	-10	25,214	-0.04%
2020/12/04	8	49.83	9	50.22	49.50	-1	25,529	0.00%
2020/12/03	35	49.88	32	50.49	50.80	3	25,769	0.01%
2020/12/02	40	49.89	33	50.00	49.75	7	26,120	0.03%
2020/12/01	13	50.66	35	50.71	50.50	-22	26,385	-0.08%
2020/11/30	6	51.77	37	52.24	51.60	-31	26,717	-0.12%
2020/11/27	11	51.29	9	51.64	51.80	2	27,004	0.01%
2020/11/26	65	50.79	32	51.36	50.50	33	27,466	0.12%
2020/11/25	86	51.81	94.7	52.51	50.20	-8.7	27,248	-0.03%
2020/11/24	71.7	51.61	81	51.03	51.30	-9.4	27,467	-0.03%
2020/11/23	9	48.82	5	48.52	48.50	4	27,037	0.01%
2020/11/20	6	48.00	10	48.06	47.95	-4	27,737	-0.01%
2020/11/19	28	48.38	61	48.22	47.60	-33	28,676	-0.12%
2020/11/18	38	47.18	46	46.67	47.45	-8	30,627	-0.03%
2020/11/17	42	45.67	25	45.74	45.45	17	31,153	0.05%
2020/11/16	25	44.47	12	44.33	44.35	13	32,848	0.04%
2020/11/12	7	44.27	31	44.27	44.45	-24	35,252	-0.07%
2020/11/11	17	43.65	6	43.88	43.65	11	36,177	0.03%
2020/11/10	23	44.27	7	44.01	44.00	16	38,066	0.04%
2020/11/09	20	44.59	36	44.74	44.90	-16	41,214	-0.04%
2020/11/06	36	44.76	25	45.09	44.30	11	42,827	0.03%
2020/11/05	9	44.61	0	0.00	44.40	9	43,410	0.02%
2020/11/04	31	45.17	12	44.92	45.15	19	44,703	0.04%
2020/11/03	28	44.31	45	44.41	44.85	-17	45,064	-0.04%
2020/11/02	3	43.32	3	43.23	43.20	0	45,504	0.00%
2020/10/30	31	44.22	5	44.44	43.95	26	46,417	0.06%
2020/10/29	12	44.08	33	44.16	44.95	-21	46,758	-0.04%
2020/10/28	19	45.02	10	44.47	44.55	9	46,990	0.02%
2020/10/27	24	45.81	32	46.11	45.80	-8	47,118	-0.02%
2020/10/26	51	46.59	20	46.33	46.10	31	47,493	0.07%
2020/10/23	33	47.81	20	47.79	47.60	13	48,034	0.03%
2020/10/22	30	48.41	16	48.52	48.05	14	48,619	0.03%
2020/10/21	28	49.89	42	50.34	48.95	-14	49,101	-0.03%
2020/10/20	78	50.54	165	50.48	51.20	-87	49,549	-0.18%	大賣/
2020/10/19	249	50.22	156	49.80	50.90	93	49,388	0.19%	大買/大賣/
2020/10/16	12	46.61	26	46.83	46.35	-14	48,913	-0.03%
2020/10/15	19	46.28	8	46.58	45.95	11	49,896	0.02%
2020/10/14	11	46.61	9	46.47	47.35	2	51,513	0.00%
2020/10/13	3	45.55	19	45.23	45.40	-16	53,410	-0.03%
2020/10/12	21	46.14	21	45.41	45.40	0	54,813	0.00%
2020/10/08	21	46.20	21	46.37	46.20	0	56,601	0.00%
2020/10/07	12	45.94	3	46.27	45.85	9	57,105	0.02%
2020/10/06	35	46.28	28	46.12	46.55	7	58,423	0.01%
2020/10/05	8	45.04	15	45.17	45.35	-7	58,930	-0.01%
2020/09/30	33	44.32	49	44.77	44.60	-16	59,080	-0.03%
2020/09/29	41	44.78	44	45.38	45.35	-3	59,132	-0.01%
2020/09/28	47	44.80	42	44.74	44.50	5	59,409	0.01%
2020/09/25	57	45.24	37	44.95	43.95	20	60,014	0.03%
2020/09/24	65	47.00	64	47.24	47.00	1	60,188	0.00%
2020/09/23	122	47.04	136	46.55	46.30	-14	59,961	-0.02%	大買/大賣/
2020/09/22	25	47.44	38	47.62	47.30	-13	60,325	-0.02%
2020/09/21	14	48.73	10	48.86	48.20	4	61,168	0.01%
2020/09/18	82	49.06	61	49.23	49.40	21	61,286	0.03%
2020/09/17	47	48.41	37	48.33	48.50	10	61,454	0.02%
2020/09/16	6	50.00	10	49.45	49.25	-4	61,484	-0.01%
2020/09/15	63	49.36	55	50.38	49.15	8	61,668	0.01%
2020/09/14	32	49.69	31	49.95	49.60	1	61,621	0.00%
2020/09/11	86	49.13	80	49.75	48.85	6	62,002	0.01%
2020/09/10	51	50.44	63	49.97	49.70	-12	63,001	-0.02%
2020/09/09	33	51.05	78	51.06	50.70	-45	63,631	-0.07%
2020/09/08	54	50.92	17	51.14	50.60	37	63,687	0.06%
2020/09/07	77	53.19	59	53.36	51.80	18	63,840	0.03%
2020/09/04	44	53.89	35	54.00	54.80	9	63,910	0.01%
2020/09/03	111	54.93	89	54.04	53.90	22	64,048	0.03%	大買/
2020/09/02	31	53.88	31	54.01	53.80	0	64,353	0.00%
2020/09/01	66	52.30	71	52.70	53.10	-5	64,129	-0.01%
2020/08/31	55	52.24	63	52.12	51.40	-8	63,696	-0.01%
2020/08/28	56	53.68	60	53.74	51.80	-4	63,696	-0.01%
2020/08/27	107	54.81	82	54.69	55.10	25	63,450	0.04%	大買/
2020/08/26	150	54.89	173	54.87	53.90	-23	63,286	-0.04%	大買/大賣/
2020/08/25	35	54.68	38	55.05	54.00	-3	62,944	0.00%
2020/08/24	354	58.76	318	58.45	55.20	36	62,792	0.06%	大買/大賣/
2020/08/21	173	57.12	175	56.81	57.40	-2	61,011	0.00%	大買/大賣/
2020/08/20	185	53.77	169	54.46	52.20	16	62,227	0.03%	大買/大賣/
2020/08/19	121	56.61	168	56.66	56.60	-47	61,656	-0.08%	大買/大賣/
2020/08/18	139	54.72	167	54.18	56.20	-28	61,108	-0.05%	大買/大賣/
2020/08/17	140	53.68	75	53.69	53.10	65	60,793	0.11%	大買/
2020/08/14	167	52.15	182	52.00	53.10	-15	60,487	-0.02%	大買/大賣/
2020/08/13	256	50.92	328	50.43	52.20	-72	58,936	-0.12%	大買/大賣/
2020/08/12	176	47.26	133	46.37	48.20	43	56,215	0.08%	大買/大賣/
2020/08/11	22	43.85	43	43.86	43.85	-21	55,202	-0.04%
2020/08/10	99	44.28	113	43.93	43.60	-14	55,347	-0.03%	大賣/
2020/08/07	77	42.26	70	42.21	42.10	7	54,708	0.01%
2020/08/06	15	41.82	80	42.43	41.40	-65	55,555	-0.12%
2020/08/05	206	42.11	120	41.98	42.70	86	55,729	0.15%	大買/大賣/
2020/08/04	28	40.64	19	40.57	40.35	9	55,561	0.02%
2020/08/03	36	40.96	36	41.19	41.20	0	55,548	0.00%
2020/07/31	16	40.57	19	40.39	40.30	-3	55,641	-0.01%
2020/07/30	22	40.98	28	40.91	40.80	-6	56,159	-0.01%
2020/07/29	33	41.73	93	42.67	40.55	-60	56,588	-0.11%
2020/07/28	84	42.36	7	42.37	42.50	77	56,594	0.14%
2020/07/27	53	43.19	66	43.10	42.15	-13	56,788	-0.02%
2020/07/24	33	42.63	69	43.33	41.55	-36	56,984	-0.06%
2020/07/23	92	43.52	64	43.49	43.75	28	57,673	0.05%
2020/07/22	61	42.71	94	42.49	42.30	-33	58,198	-0.06%
2020/07/21	104	42.06	90.4	42.03	41.80	13.6	57,408	0.02%	大買/
2020/07/20	194	40.17	198	40.65	41.90	-4	57,098	-0.01%	大買/大賣/
2020/07/17	169	39.45	399	39.21	38.10	-230	56,222	-0.41%	大買/大賣/鉅額交易
2020/07/16	142	38.03	39	37.88	38.80	103	54,977	0.19%	大買/鉅額交易
2020/07/15	195	37.09	139	37.57	36.55	56	54,307	0.10%	大買/大賣/
2020/07/14	36	35.88	171	35.82	35.65	-135	54,106	-0.25%	大賣/鉅額交易
2020/07/13	134	35.96	126	35.79	36.50	8	54,451	0.01%	大買/大賣/
2020/07/10	118	34.25	15	34.28	33.90	103	54,216	0.19%	大買/鉅額交易
2020/07/09	10	34.07	2	34.00	33.65	8	54,678	0.01%
2020/07/08	16	33.78	16	33.83	34.20	0	55,282	0.00%
2020/07/07	81	34.06	29	34.20	33.70	52	55,943	0.09%
2020/07/06	48	35.69	108	35.33	35.15	-60	56,323	-0.11%	大賣/
2020/07/03	125	34.64	78	34.71	34.50	47	56,313	0.08%	大買/
2020/07/02	8	33.43	29	33.25	33.20	-21	55,775	-0.04%
2020/07/01	22	33.84	17	33.76	33.40	5	56,138	0.01%
2020/06/30	52	33.78	37	33.98	33.60	15	57,055	0.03%
2020/06/29	3	32.28	14	32.08	32.10	-11	57,793	-0.02%
2020/06/24	7	31.88	1	31.85	32.00	6	59,076	0.01%
2020/06/23	15	31.62	19	31.68	31.65	-4	60,318	-0.01%
2020/06/22	14	32.19	18.3	32.19	32.05	-4.3	60,822	-0.01%
2020/06/19	5	33.39	1	33.30	33.30	4	61,315	0.01%
2020/06/18	32	32.76	12	33.14	33.15	20	61,646	0.03%
2020/06/17	98	33.59	65	34.57	33.20	33	61,513	0.05%
2020/06/16	89	33.95	54	33.85	34.25	35	61,513	0.06%
2020/06/15	24	31.58	20	31.74	31.15	4	61,691	0.01%
2020/06/12	36	32.53	46	32.68	32.45	-10	63,144	-0.02%
2020/06/11	34	33.28	31	33.39	33.75	3	64,561	0.00%
2020/06/10	9	33.38	25	33.11	33.10	-16	65,914	-0.02%
2020/06/09	18	34.43	25	34.39	33.90	-7	67,752	-0.01%
2020/06/08	22	34.80	8	34.64	33.95	14	68,454	0.02%
2020/06/05	13	35.20	4	35.21	35.00	9	70,044	0.01%
2020/06/04	26	35.36	10	35.55	35.00	16	71,378	0.02%
2020/06/03	56	35.08	54	34.85	35.25	2	72,543	0.00%
2020/06/02	15	36.96	117	36.70	36.10	-102	73,155	-0.14%	大賣/鉅額交易
2020/06/01	13	37.53	10.1	37.46	37.80	2.9	73,512	0.00%
2020/05/29	64	37.46	50	37.52	37.25	14	74,101	0.02%
2020/05/28	76	37.40	85	37.30	37.00	-9	74,253	-0.01%
2020/05/27	247	38.34	223	38.34	36.90	24	73,667	0.03%	大買/大賣/
2020/05/26	34	35.13	68	35.28	36.45	-34	71,644	-0.05%
2020/05/25	26	32.47	15	32.71	33.15	11	70,485	0.02%
2020/05/22	97	33.90	116	33.81	33.35	-19	69,924	-0.03%	大賣/
2020/05/21	112	33.82	48	33.67	33.65	64	69,183	0.09%	大買/
2020/05/20	18	33.20	42	33.37	32.70	-24	68,662	-0.03%
2020/05/19	98	33.14	48	33.03	33.50	50	68,360	0.07%
2020/05/18	33	33.18	43	33.65	32.30	-10	67,883	-0.01%
2020/05/15	45	33.82	20	33.66	34.10	25	67,270	0.04%
2020/05/14	49	33.36	49	33.40	32.55	0	66,571	0.00%
2020/05/13	118	34.25	162	34.36	33.60	-44	66,131	-0.07%	大買/大賣/
2020/05/12	82	34.20	29	34.01	34.50	53	65,016	0.08%
2020/05/11	63	34.15	64	33.99	33.25	-1	64,952	0.00%
2020/05/08	17	33.36	45	33.85	33.20	-28	64,286	-0.04%
2020/05/07	90	33.05	56	33.08	33.50	34	64,040	0.05%
2020/05/06	46	33.17	42.5	32.61	32.15	3.5	63,725	0.01%
2020/05/05	99	33.74	149	33.98	33.00	-50	63,131	-0.08%	大賣/
2020/05/04	191	32.95	175	32.79	34.05	16	62,617	0.03%	大買/大賣/
2020/04/30	104	32.99	102	32.87	33.05	2	62,094	0.00%	大買/大賣/
2020/04/29	144	32.29	126	32.14	32.10	18	61,518	0.03%	大買/大賣/
2020/04/28	392	32.30	428.7	32.18	31.25	-36.7	60,935	-0.06%	大買/大賣/
2020/04/27	229	29.96	199.5	30.01	31.50	29.5	59,408	0.05%	大買/大賣/
2020/04/24	26	28.41	29	28.57	28.65	-3	58,034	-0.01%
2020/04/23	76	28.29	90	28.36	28.50	-14	57,913	-0.02%
2020/04/22	72	27.70	41	27.84	28.35	31	57,177	0.05%
2020/04/21	81	27.72	65	27.51	27.05	16	56,362	0.03%
2020/04/20	28	28.22	46	27.97	27.70	-18	55,798	-0.03%
2020/04/17	350	28.57	383	28.37	27.80	-33	55,711	-0.06%	大買/大賣/
2020/04/16	61.5	28.34	43	27.95	28.60	18.5	54,579	0.03%
2020/04/15	110	28.42	89	28.34	27.80	21	54,265	0.04%	大買/
2020/04/14	81	27.67	91	27.70	28.75	-10	53,103	-0.02%
2020/04/13	35	26.85	64	26.62	26.80	-29	52,502	-0.06%
2020/04/10	111	26.41	91	26.24	26.40	20	52,164	0.04%	大買/
2020/04/09	13	26.20	9	26.29	25.35	4	51,436	0.01%
2020/04/08	59	27.53	37	27.69	26.50	22	50,729	0.04%
2020/04/07	56	28.46	46	28.80	28.35	10	49,950	0.02%
2020/04/06	120	26.52	128	26.51	26.90	-8	50,020	-0.02%	大買/大賣/
2020/04/01	147	24.84	137	24.88	25.15	10	49,877	0.02%	大買/大賣/
2020/03/31	183	24.53	173	24.58	24.25	10	48,514	0.02%	大買/大賣/
2020/03/30	193	23.07	191	23.02	23.60	2	46,687	0.00%	大買/大賣/
2020/03/27	65	23.02	90	22.83	23.10	-25	45,112	-0.06%
2020/03/26	79	20.46	108	20.61	21.00	-29	43,532	-0.07%	大賣/
2020/03/25	72	20.16	71	20.04	20.20	1	42,629	0.00%
2020/03/24	21	18.63	23	18.66	18.85	-2	41,664	0.00%
2020/03/23	14	17.19	16	17.45	17.75	-2	41,110	0.00%
2020/03/20	58	18.48	62	18.18	18.00	-4	40,715	-0.01%
2020/03/19	48	17.88	38	17.44	17.20	10	39,451	0.03%
2020/03/18	98	19.51	95	19.53	19.10	3	38,401	0.01%
2020/03/17	201	20.60	283	20.78	20.05	-82	36,538	-0.22%	大買/大賣/
2020/03/16	220	21.28	256	21.37	19.80	-36	34,930	-0.10%	大買/大賣/
2020/03/13	187	20.13	154	19.56	21.85	33	33,077	0.10%	大買/大賣/
2020/03/12	191	21.12	222	20.66	19.90	-31	30,903	-0.10%	大買/大賣/
2020/03/11	133	21.91	85	21.92	22.10	48	29,944	0.16%	大買/
2020/03/10	58	20.01	176	20.01	20.50	-118	27,942	-0.42%	大賣/鉅額交易
2020/03/09	57	20.56	47	19.94	18.65	10	26,321	0.04%
2020/03/06	41	19.60	52	19.80	20.10	-11	24,818	-0.04%
2020/03/05	68	18.01	156	18.20	18.50	-88	23,647	-0.37%	大賣/
2020/03/04	132	17.61	92	17.55	17.75	40	22,811	0.18%	大買/
2020/03/03	135	16.69	151	16.87	17.05	-16	21,797	-0.07%	大買/大賣/
2020/03/02	110	15.01	0	0.00	15.50	110	21,006	0.52%	大買/鉅額交易
2020/02/27	5	15.00	12	15.49	14.80	-7	21,197	-0.03%
2020/02/26	3	15.75	22	15.85	15.45	-19	21,767	-0.09%
2020/02/25	1	15.55	107	15.40	15.95	-106	22,681	-0.47%	大賣/鉅額交易
2020/02/24	5	16.00	0	0.00	15.65	5	23,338	0.02%
2020/02/21	6	16.10	0	0.00	16.10	6	23,798	0.03%
2020/02/19	2	15.80	24	15.70	15.70	-22	24,387	-0.09%
2020/02/18	10	15.70	30	15.55	15.70	-20	24,726	-0.08%
2020/02/17	1	15.65	0	0.00	15.55	1	24,570	0.00%
2020/02/14	53	15.67	16	15.75	15.75	37	24,439	0.15%
2020/02/13	50	15.63	53	15.34	15.25	-3	24,131	-0.01%
2020/02/12	71	15.40	87	15.36	15.50	-16	23,954	-0.07%
2020/02/10	5	13.80	0	0.00	14.40	5	23,187	0.02%
2020/02/07	22	14.58	10	14.60	14.30	12	23,024	0.05%
2020/02/06	38	14.91	41	14.90	14.95	-3	22,816	-0.01%
2020/02/05	12	14.98	10	14.80	14.40	2	22,607	0.01%
2020/02/04	113	14.94	13	15.05	15.00	100	22,350	0.45%	大買/
2020/02/03	5	14.36	0	0.00	14.35	5	23,078	0.02%
2020/01/31	11	15.10	12	15.24	15.30	-1	22,970	0.00%
2020/01/30	9	16.36	2	16.50	16.20	7	22,697	0.03%
2020/01/20	1	17.95	25	18.00	18.00	-24	22,672	-0.11%
2020/01/17	41	17.92	51	18.01	18.00	-10	22,658	-0.04%
2020/01/16	33	17.83	21	17.72	17.70	12	22,405	0.05%
2020/01/15	2	18.10	1	18.30	18.10	1	22,242	0.00%
2020/01/14	0	0.00	10	18.21	18.40	-10	22,156	-0.05%
2020/01/13	143	18.27	98	18.34	17.85	45	21,854	0.21%	大買/
2020/01/10	41	17.84	30	18.00	17.80	11	21,099	0.05%
2020/01/09	98	17.95	131	17.92	18.30	-33	20,514	-0.16%	大賣/
2020/01/07	33	16.94	1	16.95	17.05	32	19,780	0.16%
2020/01/06	10	17.35	53	17.30	17.40	-43	19,344	-0.22%
2020/01/03	42	17.06	20	16.73	16.85	22	18,782	0.12%
2020/01/02	4	16.68	4	17.05	16.85	0	18,502	0.00%
2019/12/30	33	17.21	55	16.64	16.80	-22	18,122	-0.12%
2019/12/27	7	16.69	154	16.45	16.75	-147	17,507	-0.84%	大賣/鉅額交易
2019/12/26	31	16.15	0	0.00	16.20	31	17,016	0.18%
2019/12/20	10	15.65	30	15.58	15.75	-20	17,021	-0.12%
2019/12/19	0	0.00	10	15.80	15.80	-10	17,045	-0.06%
2019/12/18	11	15.96	20	16.10	15.75	-9	17,159	-0.05%
2019/12/17	10	16.48	3	16.42	16.25	7	17,121	0.04%
2019/12/16	14	16.16	1	16.25	16.25	13	17,244	0.08%
2019/12/13	24	16.35	0	0.00	15.95	24	17,293	0.14%
2019/12/12	1	16.70	66	16.41	16.30	-65	17,347	-0.37%
2019/12/11	27	16.80	49	16.71	16.50	-22	17,921	-0.12%
2019/12/10	0	0.00	44	16.26	16.55	-44	17,896	-0.25%
2019/12/09	0	0.00	20	16.35	16.30	-20	18,240	-0.11%
2019/12/06	45	16.31	29	16.32	16.35	16	18,132	0.09%
2019/12/05	20	15.73	37	15.65	15.70	-17	17,726	-0.10%
2019/12/04	0	0.00	12	15.49	15.55	-12	18,063	-0.07%
2019/12/03	41	15.58	0	0.00	15.70	41	18,789	0.22%
2019/12/02	35	15.46	13	14.99	15.50	22	19,620	0.11%
2019/11/29	4	15.90	4	15.66	15.50	0	19,782	0.00%
2019/11/28	23	15.66	3	15.65	15.60	20	20,209	0.10%
2019/11/27	32	16.08	12	16.13	16.10	20	20,992	0.10%
2019/11/26	50	16.15	4	16.10	16.15	46	21,042	0.22%
2019/11/25	119	16.59	39	16.43	16.25	80	20,617	0.39%	大買/
2019/11/22	55	16.89	22	16.39	16.15	33	19,834	0.17%
2019/11/21	28	16.34	13	16.03	16.55	15	18,704	0.08%
2019/11/20	19	15.67	41	15.84	15.70	-22	17,910	-0.12%
2019/11/19	2	15.68	13	15.48	15.40	-11	17,547	-0.06%
2019/11/18	28	15.09	13	15.27	15.15	15	16,976	0.09%
2019/11/15	3	14.78	108	14.84	14.90	-105	16,709	-0.63%	大賣/鉅額交易
2019/11/14	0	0.00	2	14.10	14.00	-2	16,338	-0.01%
2019/11/13	19	13.98	0	0.00	14.00	19	16,424	0.12%
2019/11/12	5	13.85	10	13.95	14.05	-5	16,615	-0.03%
2019/11/11	25	13.73	0	0.00	13.60	25	16,621	0.15%
2019/11/08	55	14.06	0	0.00	14.15	55	16,570	0.33%
2019/11/07	3	14.05	0	0.00	14.15	3	16,592	0.02%
2019/11/06	2	14.50	4	14.50	14.45	-2	16,521	-0.01%
2019/11/04	0	0.00	6	14.77	14.60	-6	16,542	-0.04%
2019/11/01	7	14.93	30	14.98	14.90	-23	16,438	-0.14%
2019/10/31	43	15.69	491	15.49	15.35	-448	16,321	-2.74%	大賣/鉅額交易
2019/10/30	8	15.03	226	15.08	15.00	-218	15,333	-1.42%	大賣/鉅額交易
2019/10/29	20	14.54	11	15.05	14.45	9	15,140	0.06%
2019/10/28	4	14.90	0	0.00	14.90	4	15,233	0.03%
2019/10/24	20	14.75	1	14.85	14.75	19	15,525	0.12%
2019/10/23	7	14.61	0	0.00	14.70	7	15,859	0.04%
2019/10/22	1	14.85	2	14.70	14.55	-1	15,876	-0.01%
2019/10/21	0	0.00	8	14.76	14.75	-8	15,823	-0.05%
2019/10/18	1	14.55	25	14.55	14.55	-24	15,857	-0.15%
2019/10/17	0	0.00	2	14.60	14.55	-2	15,948	-0.01%
2019/10/16	2	14.43	0	0.00	14.40	2	16,089	0.01%
2019/10/15	2	14.65	7	14.56	14.70	-5	16,377	-0.03%
2019/10/14	2	14.40	3	14.28	14.25	-1	16,316	-0.01%
2019/10/09	3	13.60	2	13.80	13.60	1	16,563	0.01%
2019/10/08	0	0.00	2	13.85	13.75	-2	16,613	-0.01%
2019/10/07	10	14.00	0	0.00	13.90	10	16,657	0.06%
2019/10/02	0	0.00	1	14.20	14.15	-1	16,566	-0.01%
2019/09/27	30	14.10	0	0.00	13.80	30	16,560	0.18%
2019/09/24	3	14.73	0	0.00	14.55	3	16,485	0.02%
2019/09/23	0	0.00	3	14.90	14.80	-3	16,398	-0.02%
2019/09/20	0	0.00	3	14.70	14.70	-3	16,339	-0.02%
2019/09/19	104	14.74	0	0.00	14.50	104	16,310	0.64%	大買/鉅額交易
2019/09/18	53	14.90	0	0.00	14.85	53	16,202	0.33%
2019/09/17	202	14.85	25	15.00	15.00	177	16,088	1.10%	大買/鉅額交易
2019/09/16	332	15.11	0	0.00	15.10	332	15,838	2.10%	大買/鉅額交易
2019/09/12	10	14.95	0	0.00	15.05	10	15,112	0.07%
2019/09/11	1	14.90	5	14.86	15.20	-4	14,883	-0.03%
2019/09/10	0	0.00	1	14.45	14.55	-1	14,308	-0.01%
2019/09/09	0.2	14.45	2	14.65	14.55	-1.8	14,145	-0.01%
2019/09/06	8	14.57	0	0.00	14.55	8	13,956	0.06%
2019/09/05	70	14.84	0	0.00	14.75	70	13,659	0.51%
2019/09/04	118	14.95	31	15.01	15.10	87	13,004	0.67%	大買/
2019/09/03	22	14.40	60	14.43	14.45	-38	12,321	-0.31%
2019/09/02	53	14.66	125	14.50	14.80	-72	11,884	-0.61%	大賣/
2019/08/30	104	14.68	24	14.51	14.45	80	11,134	0.72%	大買/
2019/08/29	24	13.47	11	13.37	13.45	13	10,088	0.13%
2019/08/28	0	0.00	10	13.00	12.90	-10	9,654	-0.10%
2019/08/27	10	12.95	1	12.90	12.85	9	9,632	0.09%
2019/08/21	30	12.90	38	12.90	13.15	-8	9,142	-0.09%
2019/08/20	0	0.00	5	12.75	12.70	-5	9,035	-0.06%
2019/08/19	1	12.95	1.2	12.79	12.80	-0.2	9,010	0.00%
2019/08/16	0	0.00	34	12.79	12.80	-34	8,950	-0.38%
2019/08/15	25	12.48	1	12.65	12.90	24	8,846	0.27%
2019/08/14	16	12.47	0	0.00	12.35	16	8,724	0.18%
2019/08/13	3	12.23	5	12.30	12.15	-2	8,759	-0.02%
2019/08/12	0	0.00	2	12.65	12.50	-2	8,864	-0.02%
2019/08/08	0	0.00	1	12.65	12.70	-1	8,897	-0.01%
2019/08/06	11	11.96	4	12.28	12.30	7	8,854	0.08%
2019/08/05	1	12.20	0	0.00	11.95	1	8,779	0.01%
2019/07/30	0	0.00	29	13.85	13.40	-29	8,395	-0.35%
2019/07/29	42	14.14	2	13.95	13.85	40	8,132	0.49%
2019/07/26	32	13.55	0	0.00	13.50	32	7,639	0.42%
2019/07/25	0	0.00	13	13.58	13.40	-13	7,599	-0.17%
2019/07/24	2	12.90	3	13.20	12.95	-1	7,238	-0.01%
2019/07/23	4	13.39	0	0.00	13.25	4	7,257	0.06%
2019/07/22	7	13.29	7	13.19	13.60	0	7,202	0.00%
2019/07/19	1	13.05	43	13.15	13.05	-42	7,063	-0.59%
2019/07/18	0	0.00	62	13.27	13.05	-62	7,084	-0.88%
2019/07/17	82	13.27	17	13.20	13.30	65	7,012	0.93%
2019/07/16	0	0.00	21	12.50	12.90	-21	6,618	-0.32%
2019/07/15	11	12.57	20	12.55	12.65	-9	6,514	-0.14%
2019/07/12	6	12.20	0	0.00	12.15	6	6,223	0.10%
2019/07/10	10	12.05	0	0.00	12.05	10	6,394	0.16%
2019/07/08	2	11.90	0	0.00	11.90	2	6,669	0.03%
2019/07/05	20	12.16	0	0.00	12.05	20	6,889	0.29%
2019/07/02	0	0.00	5	11.95	12.05	-5	8,493	-0.06%
2019/07/01	50	12.20	50	11.90	11.95	0	8,852	0.00%
2019/06/28	0	0.00	31	11.60	11.65	-31	8,811	-0.35%
2019/06/26	10	11.65	0	0.00	11.50	10	8,869	0.11%
2019/06/25	10	12.40	0	0.00	11.80	10	8,900	0.11%
2019/06/19	50	11.91	51	11.90	11.85	-1	9,136	-0.01%
2019/06/18	3	11.45	13	11.43	11.40	-10	9,141	-0.11%
2019/06/13	5	11.80	0	11.75	11.75	5	9,785	0.05%
2019/06/11	30	11.80	32	11.78	11.90	-2	9,632	-0.02%
2019/06/10	0	0.00	0	10.80	10.85	0	9,393	0.00%
2019/06/04	20	10.99	20	10.85	10.85	0	9,529	0.00%
2019/05/30	5	11.10	0	0.00	11.10	5	9,733	0.05%
2019/05/29	0	0.00	1	10.90	10.90	-1	9,756	-0.01%
2019/05/24	2	11.00	0	0.00	10.75	2	10,045	0.02%
2019/05/22	1	11.25	0	0.00	11.25	1	10,184	0.01%
2019/05/20	10	11.15	0	0.00	11.10	10	10,623	0.09%
2019/05/17	3	11.90	14	12.08	11.90	-11	10,694	-0.10%
2019/05/16	2	11.90	0	0.00	11.75	2	10,831	0.02%
2019/05/15	11	12.05	1	12.10	12.15	10	11,275	0.09%
2019/05/14	0	0.00	2	11.30	11.50	-2	11,395	-0.02%
2019/05/13	0	0.00	8	11.65	11.40	-8	11,535	-0.07%
2019/05/10	5	11.75	0	0.00	11.75	5	11,519	0.04%
2019/05/09	20	12.23	0	0.00	12.10	20	11,449	0.17%
2019/05/07	12	12.56	4	12.65	12.55	8	11,432	0.07%
2019/05/06	10	12.53	1	12.65	12.40	9	11,457	0.08%
2019/05/03	7	12.97	0	0.00	12.95	7	11,463	0.06%
2019/04/30	1	12.30	0	0.00	12.50	1	11,828	0.01%
2019/04/29	0	0.00	10	12.70	12.50	-10	11,953	-0.08%
2019/04/26	3	13.13	0	0.00	13.15	3	11,857	0.03%
2019/04/25	0	0.00	11	13.35	13.40	-11	11,981	-0.09%
2019/04/24	3	13.20	0	0.00	13.25	3	12,252	0.02%
2019/04/22	10	13.70	9	13.75	13.75	1	12,720	0.01%
2019/04/19	20	13.65	20	13.55	13.65	0	12,811	0.00%
2019/04/18	1	13.65	0	0.00	13.55	1	13,033	0.01%
2019/04/17	10	14.00	21	14.18	13.95	-11	13,250	-0.08%
2019/04/16	30	14.17	0	0.00	14.20	30	13,785	0.22%
2019/04/12	1	14.05	5	14.50	13.90	-4	14,618	-0.03%
2019/04/11	0	0.00	18	14.64	14.15	-18	14,573	-0.12%
2019/04/10	2	14.80	0	0.00	14.60	2	14,472	0.01%
2019/04/09	19	15.18	50	15.74	14.80	-31	14,352	-0.22%
2019/04/08	3	14.75	15.5	15.03	15.30	-12.5	13,921	-0.09%
2019/04/03	22	13.81	8	13.96	13.95	14	13,527	0.10%
2019/04/02	2	13.30	28.5	13.38	13.30	-26.5	13,461	-0.20%
2019/04/01	25	13.43	27	13.35	13.40	-2	13,529	-0.01%
2019/03/29	0	0.00	2	13.25	13.25	-2	13,551	-0.01%
2019/03/28	8	13.10	0	0.00	13.05	8	13,781	0.06%
2019/03/27	13	13.53	13	13.48	13.50	0	13,798	0.00%
2019/03/26	10	13.80	0	0.00	13.55	10	13,781	0.07%
2019/03/22	4	14.23	2	14.10	14.10	2	13,772	0.01%
2019/03/21	1	14.15	0	0.00	14.15	1	13,846	0.01%
2019/03/20	31	14.49	16	14.41	14.30	15	13,962	0.11%
2019/03/19	1	14.00	0	0.00	13.80	1	13,686	0.01%
2019/03/18	0	0.00	1	13.80	13.85	-1	14,141	-0.01%
2019/03/14	1	13.50	0	0.00	13.45	1	15,854	0.01%
2019/03/12	5	13.70	0	0.00	13.50	5	16,897	0.03%
2019/03/11	5	13.70	0	0.00	13.60	5	17,158	0.03%
2019/03/07	1	13.70	30	13.75	13.70	-29	17,504	-0.17%
2019/03/06	10	14.10	1	14.05	14.05	9	17,767	0.05%
2019/03/05	21	14.28	0	0.00	14.00	21	17,887	0.12%
2019/02/27	1	13.80	1	13.85	13.80	0	17,987	0.00%
2019/02/26	3	14.02	0	0.00	14.00	3	18,108	0.02%
2019/02/25	0	0.00	2	14.15	14.10	-2	18,196	-0.01%
2019/02/22	0	0.00	14	14.11	14.05	-14	18,265	-0.08%
2019/02/21	11	13.91	0	0.00	14.00	11	18,374	0.06%
2019/02/20	3	14.30	23	14.41	14.20	-20	18,544	-0.11%
2019/02/19	0	0.00	9	14.68	14.40	-9	18,906	-0.05%
2019/02/18	13	14.17	39	14.27	14.10	-26	19,488	-0.13%
2019/02/15	32	14.22	3	14.48	14.10	29	19,524	0.15%
2019/02/14	28	13.99	25	14.23	14.10	3	19,259	0.02%
2019/02/13	6	13.73	0	0.00	13.65	6	18,769	0.03%
2019/02/12	10	13.60	9	13.82	13.90	1	18,572	0.01%
2019/02/11	0	0.00	23	13.33	13.40	-23	18,485	-0.12%
2019/01/30	3	13.30	0	0.00	13.25	3	18,532	0.02%
2019/01/28	0	0.00	4	13.20	13.25	-4	18,595	-0.02%
2019/01/25	10	13.25	0	0.00	13.15	10	18,707	0.05%
2019/01/24	6	13.35	6	13.25	13.25	0	18,874	0.00%
2019/01/23	7	13.19	5	13.35	13.35	2	18,954	0.01%
2019/01/22	8	13.38	50	13.30	13.10	-42	19,032	-0.22%
2019/01/21	23	14.20	1	13.85	13.90	22	18,660	0.12%
2019/01/18	0	0.00	2	13.90	13.90	-2	18,513	-0.01%
2019/01/17	2	13.80	5	13.90	13.75	-3	18,514	-0.02%
2019/01/16	35	13.86	2	14.05	13.90	33	18,396	0.18%
2019/01/15	42	13.89	58	13.95	13.65	-16	18,118	-0.09%
2019/01/14	5	13.30	4	13.40	13.45	1	17,558	0.01%
2019/01/11	5	13.50	1	13.45	13.35	4	17,517	0.02%
2019/01/10	3	13.57	150	13.93	13.45	-147	17,403	-0.84%	大賣/鉅額交易
2019/01/09	6	14.17	6	14.10	14.00	0	17,156	0.00%
2019/01/08	13	14.35	59	14.55	14.55	-46	16,910	-0.27%
2019/01/07	210	14.31	9	13.99	14.40	201	16,250	1.24%	大買/鉅額交易
2019/01/04	3	13.08	8	13.34	13.10	-5	15,488	-0.03%
2019/01/03	0	0.00	3	13.43	13.45	-3	15,492	-0.02%
2019/01/02	3	13.23	0	0.00	13.15	3	15,392	0.02%
2018/12/28	1	13.00	12	13.06	13.10	-11	15,350	-0.07%
2018/12/27	25	13.55	3	13.70	13.05	22	15,497	0.14%
2018/12/26	0	0.00	1	13.20	13.25	-1	15,310	-0.01%
2018/12/25	1	12.75	6	13.29	13.50	-5	15,415	-0.03%
2018/12/24	28	13.42	7	13.22	13.15	21	15,171	0.14%
2018/12/22	8	13.10	8	13.33	13.25	0	15,044	0.00%
2018/12/21	0	0.00	13	12.87	13.20	-13	14,973	-0.09%
2018/12/20	0	0.00	7	12.50	12.60	-7	14,911	-0.05%
2018/12/19	0	0.00	13	12.41	12.30	-13	14,834	-0.09%
2018/12/18	10	12.50	0	0.00	12.45	10	14,981	0.07%
2018/12/17	0	0.00	5	12.50	12.30	-5	15,113	-0.03%
2018/12/14	6	11.95	7	12.40	12.60	-1	15,534	-0.01%
2018/12/13	2	12.45	41	12.40	12.25	-39	15,407	-0.25%
2018/12/12	4	13.11	5	12.86	12.90	-1	15,294	-0.01%
2018/12/11	40	13.01	2	13.30	12.90	38	15,285	0.25%
2018/12/10	54	13.98	39	13.60	13.60	15	15,357	0.10%
2018/12/07	20	13.43	26	13.33	13.75	-6	14,342	-0.04%
2018/12/06	20	12.57	1	14.20	12.50	19	14,332	0.13%
2018/12/05	2	12.85	2	13.60	13.75	0	14,145	0.00%
2018/12/04	0	0.00	15	13.24	13.20	-15	14,467	-0.10%
2018/12/03	2	12.80	22	12.93	12.85	-20	14,798	-0.14%
2018/11/30	3	12.30	0	0.00	12.30	3	15,372	0.02%
2018/11/29	25	12.32	66	12.34	12.10	-41	16,645	-0.25%
2018/11/28	4	12.80	15	12.80	12.80	-11	16,412	-0.07%
2018/11/26	38	12.68	5	12.70	12.55	33	16,484	0.20%
2018/11/23	0	0.00	0.2	13.45	12.40	-0.2	16,524	0.00%
2018/11/22	18	12.53	1	12.55	12.30	17	16,605	0.10%
2018/11/21	20	12.90	0	0.00	13.10	20	16,482	0.12%
2018/11/20	20	12.93	0	0.00	12.95	20	16,511	0.12%
2018/11/19	0	0.00	1	13.10	13.15	-1	16,536	-0.01%
2018/11/16	11	13.03	1	13.25	13.00	10	16,487	0.06%
2018/11/15	8	12.64	6	12.32	12.50	2	16,133	0.01%
2018/11/14	0	0.00	14	11.62	11.85	-14	16,585	-0.08%
2018/11/13	0	0.00	10	10.75	10.80	-10	17,751	-0.06%
2018/11/12	1	10.70	0	0.00	10.65	1	18,723	0.01%
2018/11/07	0	0.00	10	10.55	10.60	-10	20,800	-0.05%
2018/11/06	0	0.00	2	10.28	10.15	-2	20,844	-0.01%
2018/11/02	3	10.50	1	10.75	10.30	2	20,935	0.01%
2018/11/01	1	10.75	10	10.60	10.65	-9	20,773	-0.04%
2018/10/31	0	0.00	18	10.13	10.20	-18	20,560	-0.09%
2018/10/30	0	0.00	23	9.78	9.86	-23	20,460	-0.11%
2018/10/29	7	9.18	2	9.13	9.10	5	20,271	0.02%
2018/10/26	11	9.22	2	9.32	9.23	9	20,228	0.04%
2018/10/25	0	0.00	9	9.64	9.43	-9	20,159	-0.04%
2018/10/24	10	9.96	0	0.00	10.05	10	20,069	0.05%
2018/10/23	0	0.00	1	10.00	10.05	-1	20,000	0.00%
2018/10/22	1	10.05	11	10.25	10.25	-10	19,977	-0.05%
2018/10/19	22	9.96	2	10.00	10.00	20	19,919	0.10%
2018/10/18	1	10.35	1	10.25	10.25	0	19,835	0.00%
2018/10/17	15	10.47	5	10.40	10.35	10	19,788	0.05%
2018/10/15	1	10.25	1	10.50	10.30	0	19,541	0.00%
2018/10/12	2	9.92	11	10.19	10.40	-9	19,446	-0.05%
2018/10/11	10	9.77	7	9.89	9.77	3	19,307	0.02%
2018/10/09	1	11.15	8	10.85	10.85	-7	19,114	-0.04%
2018/10/08	0	0.00	5	11.15	11.15	-5	19,037	-0.03%
2018/10/05	3	10.90	23	10.95	11.05	-20	18,940	-0.11%
2018/10/04	15	11.78	2	11.90	11.50	13	18,673	0.07%
2018/10/03	3	11.78	2	11.43	11.45	1	18,707	0.01%
2018/09/28	2	12.30	20	12.21	12.30	-18	18,148	-0.10%
2018/09/27	11	12.53	0	12.30	12.30	11	18,060	0.06%
2018/09/26	1	12.35	1	12.35	12.30	0	17,822	0.00%
2018/09/25	3	12.47	1	12.50	12.55	2	17,762	0.01%
2018/09/21	9	12.69	13	12.66	12.45	-4	17,549	-0.02%
2018/09/20	31	12.41	8	12.48	12.25	23	17,320	0.13%
2018/09/19	18	13.20	1	13.05	13.05	17	16,795	0.10%
2018/09/18	10	13.40	3	13.33	13.30	7	16,584	0.04%
2018/09/17	16	13.46	5	13.49	13.50	11	16,401	0.07%
2018/09/14	14	13.70	89	13.85	14.00	-75	16,153	-0.46%
2018/09/13	28	12.84	28	13.17	13.20	0	15,673	0.00%
2018/09/12	44	13.30	3	13.12	13.20	41	15,263	0.27%
2018/09/11	14	13.70	25	13.67	13.90	-11	14,759	-0.07%
2018/09/10	50	13.40	6	13.48	13.05	44	14,108	0.31%
2018/09/07	30	14.58	16	14.71	14.45	14	13,489	0.10%
2018/09/06	36	14.89	8	15.01	14.70	28	12,912	0.22%
2018/09/05	58	16.10	40	16.72	15.10	18	12,083	0.15%
2018/09/04	1	16.20	5	15.95	16.05	-4	10,813	-0.04%
2018/09/03	3	16.13	1	16.15	15.65	2	10,756	0.02%
2018/08/31	2	16.20	4	16.58	16.70	-2	10,728	-0.02%
2018/08/30	17	16.17	15	16.11	16.00	2	10,548	0.02%
2018/08/29	1	16.20	4	16.16	16.10	-3	10,415	-0.03%
2018/08/28	2	15.10	10	15.30	15.20	-8	10,336	-0.08%
2018/08/27	0	0.00	5	15.14	15.10	-5	10,217	-0.05%
2018/08/24	15	15.23	0	0.00	15.05	15	10,035	0.15%
2018/08/23	8	15.46	3	15.77	16.00	5	9,818	0.05%
2018/08/22	0	0.00	5	15.00	15.05	-5	9,524	-0.05%
2018/08/21	8	15.02	9	15.06	15.30	-1	9,321	-0.01%
2018/08/20	4	14.06	19	14.48	14.20	-15	7,900	-0.19%
2018/08/17	3	14.05	32	14.24	14.30	-29	6,493	-0.45%
2018/08/16	35	12.34	11	12.71	13.00	24	5,438	0.44%
2018/08/15	2	12.00	52	11.99	12.20	-50	4,606	-1.09%
2018/08/14	15	10.80	41	10.97	11.25	-26	3,657	-0.71%
2018/08/13	2	10.28	2	10.35	10.25	0	3,157	0.00%
2018/08/10	0	0.00	11	10.20	10.45	-11	3,020	-0.36%
2018/08/09	1	10.10	0	0.00	10.10	1	2,813	0.04%
2018/08/03	0	0.00	6	9.88	9.88	-6	2,805	-0.21%
2018/08/01	0	0.00	15	9.84	9.81	-15	2,785	-0.54%
2018/07/30	25	9.84	0	0.00	9.80	25	2,858	0.87%
2018/07/26	20	9.65	72	9.60	9.73	-52	2,815	-1.85%
2018/07/25	0	0.00	1	9.48	9.45	-1	2,808	-0.04%
2018/07/19	1	9.44	3	9.50	9.44	-2	2,820	-0.07%
2018/07/18	1	9.46	1	9.48	9.50	0	2,835	0.00%
2018/07/17	0	0.00	1	9.52	9.46	-1	2,836	-0.04%
2018/07/16	1	9.49	0	0.00	9.52	1	2,839	0.04%
2018/07/13	9	9.52	1	9.54	9.54	8	2,858	0.28%
2018/07/12	2	9.48	0	0.00	9.44	2	2,863	0.07%
2018/07/11	51	9.53	0	0.00	9.54	51	2,865	1.78%
2018/07/06	5	9.15	0	0.00	9.25	5	2,766	0.18%
2018/07/05	6	9.53	6	9.43	9.27	0	2,752	0.00%
2018/07/03	6	9.82	0	0.00	9.68	6	2,733	0.22%
2018/06/28	5	9.75	10	9.90	9.76	-5	2,699	-0.19%
2018/06/27	0	0.00	8	10.00	9.93	-8	2,683	-0.30%
2018/06/11	1	10.00	1	10.30	10.40	0	2,359	0.00%
2018/06/08	1	9.90	1	10.25	10.10	0	2,261	0.00%
2018/06/07	4	9.89	0	0.00	9.91	4	2,190	0.18%
2018/06/05	6	9.90	2	9.55	9.71	4	2,141	0.19%
2018/05/31	2	9.35	0	0.00	9.33	2	1,911	0.10%
2018/05/30	6	9.22	0	0.00	9.24	6	1,894	0.32%
2018/05/28	0	0.00	7	9.20	9.23	-7	1,853	-0.38%
2018/05/25	1	9.20	1	9.27	9.15	0	1,854	0.00%
2018/05/24	0	0.00	2	9.19	9.18	-2	1,863	-0.11%
2018/05/21	2	9.24	0	0.00	9.18	2	1,896	0.11%
2018/05/15	4	9.30	2	9.45	9.21	2	1,960	0.10%
2018/05/08	0	0.00	2	9.47	9.50	-2	2,023	-0.10%
2018/05/07	2	9.41	2	9.49	9.41	0	1,984	0.00%
2018/05/02	2	9.41	2	9.52	9.40	0	2,022	0.00%
2018/04/30	2	9.41	2	9.47	9.43	0	2,008	0.00%
2018/04/26	3	9.40	0	0.00	9.30	3	2,080	0.14%
2018/04/25	0	0.00	2	9.40	9.43	-2	2,089	-0.10%
2018/04/24	1	9.71	6	9.56	9.48	-5	2,111	-0.24%
2018/04/23	2	9.90	0	0.00	9.71	2	2,117	0.09%
2018/04/19	0	0.00	4	9.95	10.00	-4	2,245	-0.18%
2018/04/18	4	9.82	0	0.00	9.83	4	2,257	0.18%
2018/04/17	0	0.00	1	9.90	9.81	-1	2,340	-0.04%
2018/04/16	1	10.05	0	0.00	9.92	1	2,411	0.04%
2018/04/13	8	10.23	0	0.00	10.10	8	2,454	0.33%
2018/04/12	0	0.00	6	9.91	10.00	-6	2,602	-0.23%
2018/04/10	0	0.00	1	9.69	9.60	-1	2,582	-0.04%
2018/04/09	1	9.61	0	0.00	9.63	1	2,626	0.04%
2018/04/03	0	0.00	1	9.71	9.70	-1	2,664	-0.04%
2018/03/31	7	9.80	0	0.00	9.78	7	2,754	0.25%
2018/03/29	0	0.00	70	9.99	9.83	-70	2,842	-2.46%
2018/03/22	1	9.65	0	0.00	9.62	1	3,593	0.03%
2018/03/20	2	9.69	0	0.00	9.69	2	3,671	0.05%
2018/03/19	4	9.78	0	0.00	9.79	4	3,730	0.11%
2018/03/16	1	9.88	0	0.00	9.86	1	3,785	0.03%
2018/03/15	6	10.04	3	10.00	10.00	3	3,989	0.08%
2018/03/14	9	9.86	0	0.00	9.86	9	3,935	0.23%
2018/03/13	5	9.88	7	9.91	9.85	-2	3,952	-0.05%
2018/03/12	0	0.00	3	9.75	9.60	-3	3,905	-0.08%
2018/03/09	6	9.64	5	9.66	9.64	1	4,050	0.02%
2018/03/08	0	0.00	2	9.54	9.53	-2	4,076	-0.05%
2018/03/07	3	9.66	5	9.65	9.48	-2	4,227	-0.05%
2018/03/05	3	9.43	0	0.00	9.31	3	4,342	0.07%
2018/02/27	2	9.65	0	0.00	9.58	2	4,687	0.04%
2018/02/09	1	8.64	0	0.00	8.60	1	4,999	0.02%
2018/02/06	1	9.80	6	9.65	9.05	-5	5,226	-0.10%
2018/02/05	4	9.99	0	0.00	10.00	4	5,214	0.08%
2018/01/31	5	10.30	0	0.00	10.25	5	5,500	0.09%
2018/01/30	3	10.35	1	10.35	10.40	2	5,591	0.04%
2018/01/29	5	10.20	2	10.20	10.20	3	5,741	0.05%
2018/01/26	10	10.23	1	10.20	10.20	9	6,009	0.15%
2018/01/25	25	10.20	0	0.00	10.20	25	6,146	0.41%
2018/01/18	1	10.45	0	0.00	10.35	1	6,762	0.01%
2018/01/16	0	0.00	2	10.63	10.55	-2	6,963	-0.03%
2018/01/15	0	0.00	3	10.35	10.35	-3	6,832	-0.04%
2018/01/12	1	10.40	0	0.00	10.40	1	6,802	0.01%
2018/01/11	3	10.60	0	0.00	10.45	3	6,785	0.04%
2018/01/10	8	10.49	0	0.00	10.45	8	6,692	0.12%
2018/01/08	2	11.00	8	11.05	10.90	-6	6,553	-0.09%
2018/01/03	1	10.70	1	10.85	10.60	0	6,260	0.00%
2018/01/02	0	0.00	9	10.61	10.75	-9	6,219	-0.14%