金像電 (2368)-群益金鼎-東大券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	39.4	236.23	12.1	234.38	234.00	27.4	6,943	0.39%
2024/12/16	10.1	240.19	14.1	241.79	240.50	-4.1	6,573	-0.06%
2024/12/13	11.1	229.00	9.2	230.70	232.00	1.9	5,836	0.03%
2024/12/12	3	227.83	22.3	226.16	220.50	-19.3	5,381	-0.36%
2024/12/11	2.2	216.03	28.2	213.96	218.00	-26	4,877	-0.53%
2024/12/10	0.2	202.00	0	0.00	203.00	0.2	4,538	0.00%
2024/12/09	10.1	201.51	1.1	202.36	204.00	9	4,603	0.20%
2024/12/06	0	0.00	10	193.80	194.50	-10	4,520	-0.22%
2024/12/05	1	196.51	2	203.83	197.00	-1	4,550	-0.02%
2024/12/04	10.1	196.65	8	197.00	197.00	2	4,545	0.04%
2024/12/03	1	191.00	9	191.33	192.00	-8	4,634	-0.17%
2024/12/02	0	0.00	0.1	191.53	191.50	-0.1	4,807	0.00%
2024/11/29	2	186.00	0	0.00	185.50	2	4,807	0.04%
2024/11/28	3.1	182.84	0	0.00	183.50	3.1	4,800	0.07%
2024/11/26	6	191.92	1.1	190.52	191.00	5	4,811	0.10%
2024/11/25	7	193.00	2	195.00	193.00	5	4,760	0.11%
2024/11/22	9.1	193.13	11.2	196.07	191.00	-2.2	4,738	-0.05%
2024/11/21	0	0.00	3.2	183.39	188.50	-3.2	4,565	-0.07%
2024/11/20	7	177.43	1	177.00	175.50	6	4,447	0.13%
2024/11/15	1	184.50	0	0.00	182.00	1	4,671	0.02%
2024/11/14	1	179.00	1	177.50	180.00	0	4,698	0.00%
2024/11/13	0	0.00	0.1	177.33	177.50	-0.1	4,636	0.00%
2024/11/12	4.3	174.59	0.1	175.00	172.50	4.2	4,625	0.09%
2024/11/11	1	179.50	1	180.50	180.00	0	4,589	0.00%
2024/11/08	3	183.00	0.3	182.00	181.50	2.7	4,610	0.06%
2024/11/07	0.3	189.00	0	0.00	188.50	0.3	4,627	0.01%
2024/11/04	0	0.00	1	189.50	189.00	-1	5,052	-0.02%
2024/11/01	1	185.00	0	0.00	188.00	1	5,123	0.02%
2024/10/23	0.1	200.00	0	0.00	200.50	0.1	5,705	0.00%
2024/10/22	2	201.75	0.1	201.50	203.00	1.9	5,762	0.03%
2024/10/21	0	0.00	2	196.47	198.00	-2	5,748	-0.04%
2024/10/18	0	0.00	1	193.50	191.50	-1	5,741	-0.02%
2024/10/16	3	187.00	3	186.50	189.50	0	5,821	0.00%
2024/10/15	1	187.00	1	188.50	188.50	0	5,966	0.00%
2024/10/11	1	187.00	3.3	188.54	187.00	-2.3	6,114	-0.04%
2024/10/09	3	189.00	0.4	188.50	185.00	2.6	6,170	0.04%
2024/10/07	0	0.00	1.2	191.83	193.50	-1.2	6,310	-0.02%
2024/10/04	4.1	189.12	0	0.00	187.50	4.1	6,443	0.06%
2024/10/01	2	197.75	1	200.50	197.00	1	6,667	0.01%
2024/09/30	0	0.00	1	201.50	198.00	-1	6,740	-0.01%
2024/09/27	5	205.80	6	205.00	204.00	-1	6,913	-0.01%
2024/09/26	3	204.33	0	0.00	203.00	3	7,185	0.04%
2024/09/24	2	202.00	2	201.00	201.00	0	7,508	0.00%
2024/09/23	1	202.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	3	206.17	4.1	204.38	203.50	-1.1	7,634	-0.01%
2024/09/19	0	0.00	1	205.00	205.00	-1	7,683	-0.01%
2024/09/18	1	201.50	0	0.00	199.00	1	7,939	0.01%
2024/09/16	0	0.00	1	204.50	205.50	-1	8,071	-0.01%
2024/09/13	1.1	205.32	0	0.00	202.50	1.1	8,150	0.01%
2024/09/12	2	205.50	0	0.00	205.00	2	8,175	0.02%
2024/09/11	0	0.00	3	197.00	198.50	-3	8,198	-0.04%
2024/09/10	6	203.25	5	198.60	196.50	1	8,239	0.01%
2024/09/09	2	203.50	0	0.00	203.50	2	8,226	0.02%
2024/09/06	1	204.50	0	0.00	204.50	1	8,334	0.01%
2024/09/05	12.3	211.50	6	208.17	206.00	6.3	8,364	0.08%
2024/09/04	11.2	210.61	7	211.21	210.50	4.2	8,305	0.05%
2024/09/03	3	215.67	9	218.89	220.00	-6	8,197	-0.07%
2024/09/02	8	213.81	8	210.56	209.00	0	7,993	0.00%
2024/08/30	3	213.50	3	211.00	211.00	0	7,994	0.00%
2024/08/29	1	205.50	3	211.00	213.50	-2	8,044	-0.02%
2024/08/28	3	208.67	1	209.00	209.00	2	8,055	0.02%
2024/08/27	2	209.75	1	211.00	211.00	1	8,088	0.01%
2024/08/26	2	213.50	1	215.01	210.00	1	8,142	0.01%
2024/08/23	0	0.00	3	213.33	216.00	-3	8,162	-0.04%
2024/08/22	2	211.50	1	213.50	211.50	1	8,229	0.01%
2024/08/20	3	214.00	0.1	219.50	213.50	3	8,350	0.04%
2024/08/19	3	219.83	2	219.75	221.00	1	8,351	0.01%
2024/08/16	2	214.00	5	215.80	217.00	-3	8,237	-0.04%
2024/08/15	3	205.50	3	207.00	206.50	0	8,124	0.00%
2024/08/14	3	206.50	2	205.75	206.50	1	8,158	0.01%
2024/08/13	1	212.50	2	207.25	207.50	-1	8,194	-0.01%
2024/08/12	1	211.00	1	207.09	207.00	0	8,464	0.00%
2024/08/09	4	212.47	4	217.13	208.00	0	8,525	0.00%
2024/08/08	4	211.88	2.1	212.51	209.00	1.9	8,392	0.02%
2024/08/07	0	0.00	4	206.88	207.00	-4	8,229	-0.05%
2024/08/06	1	181.50	3	184.83	188.50	-2	8,282	-0.02%
2024/08/05	4	187.75	0	0.00	187.00	4	8,269	0.05%
2024/08/02	8.1	210.69	1	209.50	207.50	7.1	8,254	0.09%
2024/08/01	9	227.44	11.3	229.09	228.00	-2.3	8,092	-0.03%
2024/07/31	4	215.50	8.1	219.20	219.50	-4.1	7,955	-0.05%
2024/07/30	1	214.50	0.1	213.50	215.00	1	7,890	0.01%
2024/07/29	3.1	211.93	3	207.83	204.00	0.1	7,855	0.00%
2024/07/26	0.1	204.00	0	0.00	210.00	0.1	7,869	0.00%
2024/07/23	1	204.50	4	212.13	212.00	-3	7,878	-0.04%
2024/07/22	1	199.03	3	200.00	200.00	-2	7,871	-0.03%
2024/07/19	2	211.50	1	212.00	205.50	1	7,916	0.01%
2024/07/18	5.1	215.77	4	214.63	215.00	1.1	7,951	0.01%
2024/07/17	1	226.00	2	225.25	224.00	-1	8,014	-0.01%
2024/07/16	5	227.30	0	0.00	223.50	5	8,171	0.06%
2024/07/15	2	224.00	3	219.83	223.50	-1	8,113	-0.01%
2024/07/12	10	218.50	9.1	217.34	215.00	1	8,065	0.01%
2024/07/11	2.1	220.37	1	221.50	220.00	1.1	8,071	0.01%
2024/07/10	1	221.00	2	220.25	220.00	-1	8,158	-0.01%
2024/07/09	6.1	223.56	2.6	221.86	224.00	3.5	8,299	0.04%
2024/07/08	3	229.00	2	226.25	227.50	1	8,155	0.01%
2024/07/05	9.2	227.30	13	225.69	229.00	-3.8	8,056	-0.05%
2024/07/04	2	216.75	7	216.57	217.00	-5	7,806	-0.06%
2024/07/03	5	214.50	5	215.30	215.00	0	7,776	0.00%
2024/07/02	3	215.33	14	213.57	213.50	-11	7,685	-0.14%
2024/07/01	5	206.80	0	0.00	203.50	5	7,463	0.07%
2024/06/28	4	203.38	2.2	197.67	207.00	1.8	7,435	0.02%
2024/06/27	9.1	195.01	3	193.83	193.00	6.1	7,250	0.08%
2024/06/26	0	0.00	2	202.25	201.00	-2	7,241	-0.03%
2024/06/25	12	199.71	7.1	200.77	200.00	4.9	7,281	0.07%
2024/06/24	16.1	207.78	15.2	207.18	204.50	0.9	7,392	0.01%
2024/06/21	2	200.75	3	199.17	200.00	-1	7,194	-0.01%
2024/06/20	2.1	192.79	3	195.17	195.50	-0.9	7,139	-0.01%
2024/06/19	2	190.00	0	0.00	189.50	2	7,264	0.03%
2024/06/18	1	191.49	0	192.00	191.00	1	7,290	0.01%
2024/06/17	0.1	190.00	0	192.50	189.00	0.1	7,295	0.00%
2024/06/14	0	0.00	0	191.00	192.00	0	7,379	0.00%
2024/06/13	2.3	192.39	1	188.00	188.50	1.3	7,406	0.02%
2024/06/12	2	189.50	3	192.17	194.50	-1	7,460	-0.01%
2024/06/11	2	188.75	0	0.00	187.50	2	7,543	0.03%
2024/06/07	2	191.50	1	193.00	192.00	1	7,698	0.01%
2024/06/05	1	197.00	0	0.00	195.50	1	7,834	0.01%
2024/06/04	4	201.25	1	203.50	198.00	3	7,920	0.04%
2024/05/31	1	199.50	1.3	200.32	199.00	-0.3	8,248	0.00%
2024/05/30	5	204.10	6	205.17	204.00	-1	8,261	-0.01%
2024/05/29	1	202.50	1	201.50	201.00	0	8,288	0.00%
2024/05/28	0.1	203.00	0	0.00	202.50	0.1	8,311	0.00%
2024/05/24	1	203.00	1	203.50	203.00	0	8,341	0.00%
2024/05/23	1	207.50	2	200.75	201.50	-1	8,308	-0.01%
2024/05/22	1	203.50	0	0.00	205.50	1	8,438	0.01%
2024/05/20	3	207.67	2	207.00	206.50	1	8,663	0.01%
2024/05/17	1	204.50	1	206.00	206.50	0	8,772	0.00%
2024/05/16	8	209.06	9	210.50	203.50	-1	8,896	-0.01%
2024/05/15	0	191.00	0	0.00	195.50	0	8,860	0.00%
2024/05/13	2	187.50	0	0.00	187.50	2	9,156	0.02%
2024/05/10	1	193.00	11	189.23	193.00	-10	9,324	-0.11%
2024/05/09	11	200.05	0	0.00	198.50	11	9,180	0.12%
2024/05/08	6	195.75	6	194.25	196.50	0	9,192	0.00%
2024/05/06	0	191.50	0	191.00	190.50	0	9,494	0.00%
2024/05/03	4	196.63	2	192.50	192.00	2	9,481	0.02%
2024/04/30	1	202.00	1	197.07	197.00	0	9,607	0.00%
2024/04/25	0	0.00	14	189.39	187.00	-14	9,799	-0.14%
2024/04/24	7	196.93	1.2	196.58	196.50	5.8	9,812	0.06%
2024/04/23	12.5	186.32	0	0.00	188.00	12.5	9,758	0.13%
2024/04/22	0.2	187.21	0	188.00	182.00	0.2	9,666	0.00%
2024/04/19	1.1	197.15	0	0.00	196.00	1.1	9,531	0.01%
2024/04/18	1.1	204.00	0	206.00	205.00	1.1	9,488	0.01%
2024/04/17	5	200.91	2	202.00	201.50	3	9,472	0.03%
2024/04/16	6.1	201.45	5	203.20	201.50	1.1	9,455	0.01%
2024/04/15	4.2	213.88	0	0.00	212.50	4.2	9,443	0.04%
2024/04/12	1.1	228.58	0	0.00	229.50	1.1	9,313	0.01%
2024/04/11	2	230.25	1	231.48	229.50	1	9,337	0.01%
2024/04/10	2	235.50	0	0.00	230.50	2	9,333	0.02%
2024/04/09	3	237.50	3	239.33	237.00	0	9,352	0.00%
2024/04/08	8	248.13	12	244.33	242.50	-4	9,345	-0.04%
2024/04/03	3	236.83	3	238.50	241.00	0	9,259	0.00%
2024/04/02	7	236.93	4	239.50	234.00	3	9,240	0.03%
2024/04/01	0	0.00	1	245.51	245.00	-1	9,145	-0.01%
2024/03/29	2	246.25	1	246.50	245.50	1	9,152	0.01%
2024/03/28	5	245.80	2	245.75	244.50	3	9,107	0.03%
2024/03/27	8	249.25	9	252.06	251.00	-1	9,052	-0.01%
2024/03/26	2	245.50	1	244.01	242.00	1	8,927	0.01%
2024/03/25	0	0.00	0	251.13	247.50	0	8,912	0.00%
2024/03/22	7	241.59	13	244.85	247.50	-6	8,866	-0.07%
2024/03/21	10	234.25	1	234.50	233.50	9	8,668	0.10%
2024/03/20	2	230.50	1	233.50	229.50	1	8,699	0.01%
2024/03/19	3	231.83	2	230.50	229.50	1	8,751	0.01%
2024/03/18	1	239.00	3	237.33	238.00	-2	8,684	-0.02%
2024/03/15	12.1	230.84	10	231.25	232.50	2.1	8,689	0.02%
2024/03/14	7.1	222.95	7	224.79	220.50	0.1	8,659	0.00%
2024/03/13	3	229.34	1	232.00	229.00	2	8,739	0.02%
2024/03/12	9.1	241.75	11.2	242.02	242.50	-2.1	8,651	-0.02%
2024/03/11	8	252.63	5.1	248.51	248.00	2.9	8,593	0.03%
2024/03/08	1.2	252.10	4	251.63	249.50	-2.8	8,641	-0.03%
2024/03/07	12.1	262.79	9.2	257.26	252.50	2.9	8,595	0.03%
2024/03/06	1.2	262.52	1.1	272.91	274.50	0.1	8,335	0.00%
2024/03/05	0	0.00	3	266.00	265.50	-3	8,341	-0.04%
2024/03/04	0.3	263.50	0	0.00	259.00	0.3	8,359	0.00%
2024/03/01	0	0.00	1	264.50	261.50	-1	8,322	-0.01%
2024/02/29	1	252.00	0	0.00	257.00	1	8,274	0.01%
2024/02/27	4	259.38	8	250.75	252.50	-4	8,255	-0.05%
2024/02/26	1	262.00	0	0.00	261.50	1	8,170	0.01%
2024/02/23	5	262.30	4	262.88	262.00	1	8,128	0.01%
2024/02/22	0	257.00	0.1	256.50	255.50	-0.1	8,003	0.00%
2024/02/21	13	262.66	12	257.58	259.50	1	7,836	0.01%
2024/02/20	3	256.86	2	259.00	261.50	1	7,793	0.01%
2024/02/19	26.9	277.46	24.3	267.23	265.00	2.6	7,781	0.03%
2024/02/16	43.1	271.35	42	269.60	275.00	1.1	7,674	0.01%
2024/02/15	7	268.71	6.7	271.14	273.00	0.3	7,656	0.00%
2024/02/05	2.4	247.24	7.3	248.99	248.50	-4.9	7,528	-0.07%
2024/02/02	11.3	240.96	4	242.12	241.00	7.3	7,755	0.09%
2024/02/01	1	230.50	0.1	231.00	231.50	0.9	7,649	0.01%
2024/01/31	8	233.06	5.2	230.66	229.00	2.8	7,741	0.04%
2024/01/30	2.3	234.73	17	232.53	234.00	-14.7	7,738	-0.19%
2024/01/29	2	221.00	2	222.25	224.50	0	7,520	0.00%
2024/01/26	1	216.50	1	216.50	216.50	0	7,612	0.00%
2024/01/25	21	223.71	17	222.24	222.50	4	7,651	0.05%
2024/01/24	6	219.58	5	220.00	216.50	1	7,583	0.01%
2024/01/23	5	222.00	8	222.06	221.50	-3	7,645	-0.04%
2024/01/22	6	215.42	8	220.31	222.00	-2	7,580	-0.03%
2024/01/19	25	203.62	24	204.31	204.00	1	7,423	0.01%
2024/01/18	1	205.38	0	0.00	200.50	1	7,433	0.01%
2024/01/17	0	0.00	1	211.00	210.50	-1	7,369	-0.01%
2024/01/16	0	0.00	1	213.50	214.50	-1	7,386	-0.01%
2024/01/15	0	0.00	0.1	214.00	216.00	-0.1	7,379	0.00%
2024/01/12	0	0.00	0	209.00	208.00	0	7,425	0.00%
2024/01/11	1	199.50	2	202.25	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	0	199.75	200.00	0	7,509	0.00%
2024/01/09	2	197.27	10	198.25	195.50	-8	7,541	-0.11%
2024/01/08	3	207.33	2	204.00	204.50	1	7,519	0.01%
2024/01/05	1	205.50	1	212.50	205.50	0	7,562	0.00%
2024/01/02	0	0.00	2	219.00	218.00	-2	7,643	-0.03%
2023/12/29	0	0.00	0	218.00	218.00	0	7,716	0.00%
2023/12/25	0	0.00	1	213.00	213.50	-1	8,610	-0.01%
2023/12/22	16	217.09	2	217.25	217.00	14	8,705	0.16%
2023/12/21	1	210.50	0	211.00	210.50	1	8,828	0.01%
2023/12/20	0	0.00	1	213.50	213.50	-1	9,114	-0.01%
2023/12/18	0	0.00	0.1	217.75	216.00	-0.1	9,215	0.00%
2023/12/15	1.1	215.04	0	0.00	215.50	1.1	9,288	0.01%
2023/12/14	8	222.88	2	222.75	220.00	6	9,289	0.06%
2023/12/13	1	222.50	4	225.62	223.50	-3	9,307	-0.03%
2023/12/12	1	219.00	0	0.00	219.50	1	9,358	0.01%
2023/12/11	6.1	223.61	0	230.50	220.50	6.1	9,350	0.06%
2023/12/08	45	239.22	48	238.60	238.00	-3	9,317	-0.03%
2023/12/07	3	228.50	6	225.00	224.50	-3	9,137	-0.03%
2023/12/05	0	211.50	0	0.00	212.00	0	9,163	0.00%
2023/12/04	4	232.13	4	227.01	224.00	0	9,137	0.00%
2023/12/01	4	229.88	3	224.50	229.50	1	9,393	0.01%
2023/11/30	0	0.00	1	227.00	228.00	-1	9,479	-0.01%
2023/11/29	0	0.00	2	223.00	225.00	-2	9,460	-0.02%
2023/11/28	1	216.50	0.1	217.92	217.50	0.9	9,624	0.01%
2023/11/27	2	213.25	1	214.00	211.50	1	9,746	0.01%
2023/11/23	1	215.54	0	0.00	215.50	1	9,995	0.01%
2023/11/22	0	0.00	3	221.00	221.00	-3	10,095	-0.03%
2023/11/21	2	225.75	1	230.50	225.00	1	10,258	0.01%
2023/11/17	0	0.00	4	222.00	221.50	-4	10,825	-0.04%
2023/11/16	7	221.14	4	222.36	220.50	3	10,939	0.03%
2023/11/15	4	232.63	4.3	229.67	229.00	-0.3	10,990	0.00%
2023/11/14	4.4	231.30	7.1	233.80	232.00	-2.7	11,656	-0.02%
2023/11/13	2	217.49	3	222.17	217.00	-1	12,092	-0.01%
2023/11/10	5.9	221.20	4	220.50	220.50	1.9	12,229	0.02%
2023/11/09	1	210.00	5	213.60	215.00	-4	12,137	-0.03%
2023/11/08	0	0.00	5	206.10	209.00	-5	12,248	-0.04%
2023/11/07	4	200.13	3	201.67	200.00	1	12,491	0.01%
2023/11/06	0	0.00	0	197.00	197.50	0	12,660	0.00%
2023/11/03	5	190.80	0	191.50	189.00	5	12,868	0.04%
2023/11/01	1	175.50	1	174.50	177.00	0	13,071	0.00%
2023/10/31	0	182.00	0	0.00	176.00	0	13,190	0.00%
2023/10/30	1	187.01	0	0.00	185.50	1	13,269	0.01%
2023/10/26	0	192.00	1	193.50	187.00	-1	13,636	-0.01%
2023/10/25	1	202.00	1	201.00	200.50	0	13,652	0.00%
2023/10/24	1	197.00	0	201.00	201.50	1	13,863	0.01%
2023/10/23	1	193.00	0	0.00	192.50	1	13,959	0.01%
2023/10/20	2	192.75	6	189.50	192.50	-4	14,232	-0.03%
2023/10/19	3	197.17	2	199.00	197.50	1	14,457	0.01%
2023/10/18	4	201.00	2	204.49	198.50	2	14,624	0.01%
2023/10/17	9.1	211.43	1	210.00	207.50	8.1	14,675	0.05%
2023/10/16	5.2	214.00	2	214.50	215.00	3.2	14,732	0.02%
2023/10/13	2	220.75	0	0.00	223.00	2	14,818	0.01%
2023/10/12	0	222.00	2	226.75	223.50	-2	14,832	-0.01%
2023/10/11	0	0.00	1	225.00	218.00	-1	14,997	-0.01%
2023/10/06	2	222.75	2	224.50	221.00	0	15,293	0.00%
2023/10/05	2	219.50	1	221.50	222.50	1	15,490	0.01%
2023/10/04	4	214.13	4	216.63	221.00	0	15,730	0.00%
2023/10/03	16	220.34	14	221.96	219.00	2	15,759	0.01%
2023/10/02	3	226.17	6	223.92	215.50	-3	15,638	-0.02%
2023/09/28	8	217.44	14	219.14	219.50	-6	15,485	-0.04%
2023/09/27	3	208.17	4	208.50	211.50	-1	15,348	-0.01%
2023/09/26	10	208.75	3	209.50	204.00	7	15,546	0.05%
2023/09/25	54	215.31	54	215.31	211.00	0	15,739	0.00%
2023/09/22	3	198.17	3	199.17	201.00	0	15,794	0.00%
2023/09/21	6	190.00	3	192.33	195.00	3	15,813	0.02%
2023/09/20	1	194.50	0	0.00	193.50	1	15,888	0.01%
2023/09/19	0	0.00	2	193.75	190.00	-2	15,919	-0.01%
2023/09/18	1	190.50	1	192.06	193.00	0	15,947	0.00%
2023/09/14	1	198.00	0.2	197.50	199.50	0.8	16,237	0.00%
2023/09/13	2.2	193.68	5.1	193.70	194.00	-2.9	16,324	-0.02%
2023/09/12	0	0.00	1	198.50	200.00	-1	16,419	-0.01%
2023/09/11	35	199.86	36	200.33	199.00	-1	16,718	-0.01%
2023/09/08	2	208.50	0	0.00	208.50	2	16,660	0.01%
2023/09/07	3	210.17	1.1	210.50	209.50	1.9	16,783	0.01%
2023/09/06	14.1	218.85	12.1	217.33	216.50	2.1	16,895	0.01%
2023/09/05	3	208.17	4	208.38	208.00	-1	16,863	-0.01%
2023/09/01	3	206.97	5	206.00	201.00	-2	17,167	-0.01%
2023/08/31	4	209.63	6	211.75	215.50	-2	17,119	-0.01%
2023/08/30	7	208.43	6	209.42	208.50	1	17,335	0.01%
2023/08/29	0	0.00	4	199.63	201.00	-4	17,494	-0.02%
2023/08/28	5	201.90	2	202.00	202.00	3	17,497	0.02%
2023/08/25	8	208.00	6	209.00	207.00	2	17,578	0.01%
2023/08/24	12	217.88	11.3	216.81	216.50	0.7	17,675	0.00%
2023/08/23	5	207.40	4	209.13	209.00	1	17,478	0.01%
2023/08/22	0	204.00	2	204.50	201.50	-2	17,694	-0.01%
2023/08/21	4	203.62	2	203.75	201.50	2	18,190	0.01%
2023/08/18	28.2	208.36	29	209.24	203.50	-0.8	18,218	0.00%
2023/08/17	44	200.45	57.6	196.95	206.50	-13.6	17,771	-0.08%
2023/08/16	3	181.00	4.1	183.80	188.00	-1.1	17,637	-0.01%
2023/08/15	19.1	182.10	18	180.25	180.00	1.1	18,217	0.01%
2023/08/14	16.2	175.80	12	174.38	173.50	4.2	18,299	0.02%
2023/08/11	4	178.88	26	174.92	178.50	-22	18,279	-0.12%
2023/08/10	30	168.20	9	167.78	166.50	21	18,003	0.12%
2023/08/09	11	176.77	13	178.96	179.00	-2	17,778	-0.01%
2023/08/08	10	168.35	10	169.65	172.00	0	17,596	0.00%
2023/08/07	4	169.63	4	169.38	168.00	0	17,423	0.00%
2023/08/04	2	158.50	2	160.00	158.50	0	17,245	0.00%
2023/08/02	4	161.38	6.1	159.99	157.50	-2.1	17,111	-0.01%
2023/08/01	3	165.33	1.2	164.50	165.00	1.9	16,979	0.01%
2023/07/31	6	175.74	11	176.27	169.50	-5	16,856	-0.03%
2023/07/28	1	176.50	0	0.00	178.50	1	16,700	0.01%
2023/07/27	4	178.00	1	177.50	176.00	3	16,663	0.02%
2023/07/26	23	174.72	22.1	176.40	174.50	0.9	16,436	0.01%
2023/07/25	18.3	181.35	4	183.63	177.00	14.3	16,360	0.09%
2023/07/24	4.4	187.25	1	180.50	188.50	3.4	16,090	0.02%
2023/07/21	33	180.70	36.5	181.19	181.00	-3.5	15,856	-0.02%
2023/07/20	6	174.42	5.4	175.00	175.50	0.6	15,743	0.00%
2023/07/19	16	174.69	15	175.30	171.50	1	15,678	0.01%
2023/07/18	33	181.14	36	178.56	178.00	-3	15,619	-0.02%
2023/07/17	4	177.50	3	177.82	176.50	1	15,444	0.01%
2023/07/14	0.2	176.00	1	183.00	182.00	-0.8	15,399	-0.01%
2023/07/13	4	183.25	6	180.25	180.00	-2	15,223	-0.01%
2023/07/12	2	168.50	7	166.00	170.00	-5	15,013	-0.03%
2023/07/11	26	159.83	43	160.62	163.50	-17	14,816	-0.11%
2023/07/10	45	152.52	47	152.47	155.00	-2	14,581	-0.01%
2023/07/07	46	149.04	68.1	148.91	148.50	-22	14,598	-0.15%
2023/07/06	15.2	151.68	15.5	152.63	149.00	-0.3	14,706	0.00%
2023/07/05	36	155.22	7	155.14	154.50	29	14,620	0.20%
2023/07/04	8	155.25	35	153.29	155.50	-27	14,613	-0.18%
2023/07/03	58	151.80	64	151.85	153.00	-6	14,426	-0.04%
2023/06/30	50	145.38	59	139.86	146.00	-9	14,134	-0.06%
2023/06/29	30	138.22	34	138.57	139.00	-4	13,829	-0.03%
2023/06/28	58	138.43	28	137.04	138.00	30	13,872	0.22%
2023/06/27	25	135.08	25	135.70	135.00	0	13,928	0.00%
2023/06/26	4	139.38	0	0.00	138.50	4	13,986	0.03%
2023/06/21	25	142.40	33	143.12	142.00	-8	13,981	-0.06%
2023/06/20	48	140.94	47	141.80	142.00	1	14,126	0.01%
2023/06/19	33	137.89	61	137.76	140.00	-28	14,288	-0.20%
2023/06/16	83	140.60	51	139.75	139.50	32	14,268	0.22%
2023/06/15	63	137.39	51	137.79	138.00	12	14,089	0.09%
2023/06/14	25	134.70	1	135.50	134.50	24	13,778	0.17%
2023/06/13	0	0.00	8	136.13	136.00	-8	13,742	-0.06%
2023/06/12	3	137.00	2	134.25	135.00	1	13,569	0.01%
2023/06/09	10	139.95	9	137.94	139.00	1	13,416	0.01%
2023/06/08	6	133.92	8	133.50	133.00	-2	13,188	-0.02%
2023/06/07	13	134.42	8	135.81	134.50	5	13,041	0.04%
2023/06/06	1	130.00	5	132.10	130.00	-4	13,003	-0.03%
2023/06/05	9	132.33	11.7	132.34	133.00	-2.7	12,873	-0.02%
2023/06/02	16.7	128.35	8	127.75	128.00	8.7	12,646	0.07%
2023/06/01	2	125.00	13	122.73	125.00	-11	12,322	-0.09%
2023/05/31	13	122.04	31	123.03	122.00	-18	12,268	-0.15%
2023/05/30	12	124.21	1	125.00	125.00	11	12,147	0.09%
2023/05/29	1	120.00	3.8	122.76	121.50	-2.8	12,068	-0.02%
2023/05/26	15	124.50	24	122.15	121.50	-9	12,263	-0.07%
2023/05/25	40	117.56	45	120.08	122.50	-5	11,877	-0.04%
2023/05/24	32	109.22	15	110.47	111.50	17	11,324	0.15%
2023/05/23	20	112.68	12	110.50	110.50	8	11,271	0.07%
2023/05/22	6	114.33	9	116.11	113.50	-3	11,155	-0.03%
2023/05/19	52	110.03	59.2	111.66	113.50	-7.2	10,654	-0.07%
2023/05/18	8	101.30	16	102.91	103.50	-8	9,916	-0.08%
2023/05/17	3	97.93	2	98.20	97.90	1	9,528	0.01%
2023/05/16	1	95.10	2	96.50	95.10	-1	9,364	-0.01%
2023/05/11	1	95.30	0.1	95.70	95.00	0.9	9,485	0.01%
2023/05/10	5	96.78	3	96.80	96.20	2	9,558	0.02%
2023/05/09	2	96.90	0	0.00	97.30	2	9,660	0.02%
2023/05/08	3	99.40	4	97.35	97.20	-1	9,808	-0.01%
2023/05/05	1	98.40	2	98.25	98.10	-1	9,896	-0.01%
2023/05/04	1	95.90	2	96.35	96.70	-1	10,067	-0.01%
2023/05/03	0	0.00	1	97.10	96.70	-1	10,151	-0.01%
2023/05/02	1	99.10	1	98.20	98.20	0	10,195	0.00%
2023/04/28	1	99.40	1	99.30	98.60	0	10,223	0.00%
2023/04/27	1	98.00	0	0.00	98.50	1	10,153	0.01%
2023/04/26	1	98.90	0	0.00	98.40	1	10,172	0.01%
2023/04/25	3	98.40	3	96.20	96.40	0	10,097	0.00%
2023/04/21	2	99.60	0.1	98.70	98.20	1.9	10,022	0.02%
2023/04/20	0	0.00	1	99.20	100.00	-1	10,003	-0.01%
2023/04/19	1	103.00	1	102.00	101.50	0	10,094	0.00%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	12	103.29	14	102.29	102.50	-2	10,135	-0.02%
2023/04/14	0	0.00	0.1	101.50	99.20	-0.1	10,082	0.00%
2023/04/13	1	99.50	2.8	99.82	99.30	-1.8	10,044	-0.02%
2023/04/12	4	101.75	4	102.88	102.50	0	9,937	0.00%
2023/04/11	13.8	101.48	15	103.07	103.00	-1.2	9,756	-0.01%
2023/04/10	0	0.00	3	96.03	98.80	-3	9,568	-0.03%
2023/04/07	0	0.00	4	95.30	95.30	-4	9,463	-0.04%
2023/04/06	8	94.29	2	94.20	94.10	6	9,350	0.06%
2023/03/31	5	97.90	3	98.03	97.30	2	9,237	0.02%
2023/03/30	0	0.00	5	97.72	97.80	-5	9,224	-0.05%
2023/03/29	3	97.53	2	97.65	96.70	1	9,142	0.01%
2023/03/28	4	98.20	10.1	97.40	97.70	-6.1	9,014	-0.07%
2023/03/27	5.1	95.61	15	96.79	98.00	-9.9	8,784	-0.11%
2023/03/24	2.2	93.25	7	94.16	94.00	-4.8	8,744	-0.05%
2023/03/23	3	93.40	1	93.30	93.20	2	8,620	0.02%
2023/03/22	12	95.39	53.5	95.71	95.40	-41.5	8,401	-0.49%
2023/03/21	1	91.30	15	91.67	92.50	-14	7,819	-0.18%
2023/03/20	0	0.00	1.1	89.65	90.20	-1.1	7,651	-0.01%
2023/03/17	2.5	89.46	1	89.30	89.50	1.5	7,608	0.02%
2023/03/16	2	86.85	1	88.20	86.80	1	7,566	0.01%
2023/03/15	1	89.00	15	88.30	88.20	-14	7,605	-0.18%
2023/03/14	6	89.25	2	88.20	88.10	4	7,634	0.05%
2023/03/13	4	89.05	3	89.20	89.30	1	7,659	0.01%
2023/03/10	2	87.50	4	88.00	87.70	-2	7,646	-0.03%
2023/03/09	17	89.29	3	89.27	89.40	14	7,705	0.18%
2023/03/08	2	92.45	0	0.00	92.50	2	7,507	0.03%
2023/03/07	15	92.43	5	92.64	93.00	10	7,641	0.13%
2023/03/06	1	91.60	1.1	91.45	90.90	-0.1	7,540	0.00%
2023/03/03	8	91.35	6.1	90.78	90.40	1.9	7,685	0.02%
2023/03/02	7	89.79	6	90.00	89.90	1	7,714	0.01%
2023/03/01	5	91.52	6	91.85	90.80	-1	7,713	-0.01%
2023/02/24	23	91.72	23	91.86	92.10	0	7,631	0.00%
2023/02/23	2	88.90	4	88.05	89.00	-2	7,430	-0.03%
2023/02/22	2	87.20	1	87.30	87.10	1	7,565	0.01%
2023/02/21	1	89.90	62	88.86	88.60	-61	7,570	-0.81%
2023/02/20	6	89.07	3	88.63	88.50	3	7,537	0.04%
2023/02/17	3	86.83	0	0.00	87.70	3	7,443	0.04%
2023/02/16	38	87.82	1	87.80	88.10	37	7,570	0.49%
2023/02/15	4	87.23	5	87.00	87.10	-1	7,865	-0.01%
2023/02/14	25	87.14	0	87.30	86.50	25	8,028	0.31%
2023/02/13	5	86.00	1	86.00	86.50	4	8,196	0.05%
2023/02/10	3	85.24	4	85.40	85.10	-1	8,434	-0.01%
2023/02/09	9	86.78	2	86.60	86.90	7	8,363	0.08%
2023/02/08	32	87.91	3	87.77	87.80	29	8,250	0.35%
2023/02/07	2	87.90	0.1	88.10	88.00	1.9	8,254	0.02%
2023/02/06	4	89.86	1	92.30	89.50	3	8,203	0.04%
2023/02/03	1.1	93.42	1	93.90	93.40	0.1	8,194	0.00%
2023/02/02	3.1	92.36	2	92.55	93.50	1.1	8,215	0.01%
2023/02/01	1	88.70	0	0.00	89.10	1	8,135	0.01%
2023/01/31	3	87.13	1	88.20	87.30	2	8,206	0.02%
2023/01/30	1	88.60	0	0.00	88.00	1	8,258	0.01%
2023/01/17	1	87.90	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	88.40	1	88.90	88.70	0	8,462	0.00%
2023/01/12	3	89.10	1	90.50	88.60	2	8,742	0.02%
2023/01/10	1	91.00	1	91.80	91.80	0	8,935	0.00%
2023/01/09	2	90.30	2	90.10	91.00	0	9,201	0.00%
2023/01/05	5	85.86	2	85.65	85.20	3	9,816	0.03%
2023/01/04	4	86.68	0	0.00	87.00	4	9,979	0.04%
2023/01/03	6	88.53	2	87.75	89.20	4	10,081	0.04%
2022/12/30	1	87.00	1	87.80	86.80	0	10,259	0.00%
2022/12/28	1	86.20	0	0.00	85.80	1	10,960	0.01%
2022/12/27	1	90.00	0	0.00	89.70	1	11,165	0.01%
2022/12/26	0	0.00	1	89.30	89.00	-1	11,494	-0.01%
2022/12/22	1	89.10	1	90.80	89.40	0	12,229	0.00%
2022/12/21	0	0.00	1	91.90	90.20	-1	12,393	-0.01%
2022/12/20	3	95.20	0	0.00	91.80	3	12,656	0.02%
2022/12/16	1	93.00	0	0.00	95.70	1	13,483	0.01%
2022/12/15	20	97.00	0	0.00	96.60	20	13,535	0.15%
2022/12/13	1	96.60	0	0.00	95.00	1	14,007	0.01%
2022/12/12	0	0.00	1	95.00	95.50	-1	14,126	-0.01%
2022/12/09	1	95.60	2	96.00	95.50	-1	14,169	-0.01%
2022/12/08	1	95.20	0	0.00	95.20	1	14,202	0.01%
2022/12/07	1	96.50	1	96.20	95.50	0	14,220	0.00%
2022/12/05	0	0.00	3	100.00	98.30	-3	14,275	-0.02%
2022/12/02	0	0.00	1	99.60	99.10	-1	14,301	-0.01%
2022/12/01	5	99.42	5	100.00	100.50	0	14,353	0.00%
2022/11/30	2	97.65	0	0.00	97.50	2	14,355	0.01%
2022/11/29	1	98.30	3	101.50	97.50	-2	14,502	-0.01%
2022/11/28	2	101.50	4	101.88	102.50	-2	14,402	-0.01%
2022/11/25	1	101.50	1	99.90	100.00	0	14,421	0.00%
2022/11/24	0	0.00	6.9	100.50	100.50	-6.9	14,483	-0.05%
2022/11/23	2	98.95	7	98.59	98.70	-5	14,507	-0.03%
2022/11/22	5	96.40	0	0.00	97.10	5	14,530	0.03%
2022/11/21	3	99.87	5	97.84	98.50	-2	14,571	-0.01%
2022/11/18	2	99.90	5	100.60	97.10	-3	14,534	-0.02%
2022/11/15	4	97.00	2	95.55	95.60	2	14,608	0.01%
2022/11/14	8	97.53	8	97.91	97.30	0	14,948	0.00%
2022/11/11	13	97.67	18	95.82	94.00	-5	15,166	-0.03%
2022/11/10	10	93.16	8	93.41	94.00	2	15,028	0.01%
2022/11/09	9	91.66	7	91.57	92.00	2	15,278	0.01%
2022/11/08	12	91.47	10	91.84	89.20	2	15,431	0.01%
2022/11/07	1	88.00	0	0.00	87.60	1	15,185	0.01%
2022/11/04	1	87.10	1	87.90	88.10	0	15,145	0.00%
2022/11/02	2	87.75	3	87.63	88.20	-1	15,053	-0.01%
2022/11/01	1	86.50	2	86.20	86.50	-1	15,093	-0.01%
2022/10/31	1	83.70	2.8	84.76	85.60	-1.8	14,949	-0.01%
2022/10/28	11	82.13	12	82.40	82.10	-1	14,853	-0.01%
2022/10/26	3	77.37	6	77.23	76.90	-3	14,684	-0.02%
2022/10/25	0	0.00	1.8	78.96	78.40	-1.8	14,672	-0.01%
2022/10/24	5	80.70	4	81.63	80.00	1	14,785	0.01%
2022/10/21	3	81.67	2	82.05	79.90	1	14,848	0.01%
2022/10/20	10	79.95	9	80.67	82.30	1	14,883	0.01%
2022/10/19	1	83.50	3	84.70	83.00	-2	14,935	-0.01%
2022/10/18	2	83.90	1	84.30	83.00	1	15,190	0.01%
2022/10/17	6	84.95	3	84.63	84.60	3	15,263	0.02%
2022/10/14	2	89.40	2	90.90	88.00	0	15,056	0.00%
2022/10/13	13	90.23	10	88.80	88.80	3	14,846	0.02%
2022/10/12	1	86.60	1	86.90	90.50	0	14,838	0.00%
2022/10/11	1	86.20	1	85.80	85.10	0	15,139	0.00%
2022/10/07	1	90.90	1	91.00	91.50	0	15,242	0.00%
2022/10/06	7	95.27	9	93.98	94.80	-2	15,505	-0.01%
2022/10/05	13	95.48	7	93.94	94.60	6	15,616	0.04%
2022/10/04	1	92.70	5	95.20	92.90	-4	15,765	-0.03%
2022/10/03	50	93.75	50	94.18	93.80	0	15,903	0.00%
2022/09/30	67	93.44	67	93.29	92.80	0	15,691	0.00%
2022/09/29	8	89.31	5	90.40	86.00	3	15,337	0.02%
2022/09/28	0	0.00	1	92.00	89.20	-1	15,337	-0.01%
2022/09/27	1	93.70	1	93.90	94.00	0	15,426	0.00%
2022/09/26	14	97.75	16.3	98.07	97.00	-2.3	15,254	-0.01%
2022/09/23	8	99.79	14	100.01	102.00	-6	15,044	-0.04%
2022/09/22	0	0.00	10.9	94.16	95.00	-10.9	14,706	-0.07%
2022/09/21	10	92.34	5	91.92	93.70	5	14,786	0.03%
2022/09/20	8	90.19	8	89.96	91.10	0	14,894	0.00%
2022/09/19	4	90.10	4	90.18	88.10	0	15,034	0.00%
2022/09/06	0	0.00	0	79.10	77.70	0	15,220	0.00%
2022/09/05	0	0.00	2	79.60	78.60	-2	15,777	-0.01%
2022/09/01	0	0.00	3	81.80	81.00	-3	17,967	-0.02%
2022/08/31	1	83.60	0	0.00	83.60	1	18,273	0.01%
2022/08/30	14	82.09	12	83.30	82.10	2	18,237	0.01%
2022/08/29	1	79.80	5	81.48	80.50	-4	18,158	-0.02%
2022/08/26	7	83.69	2	83.40	83.40	5	18,113	0.03%
2022/08/25	5	83.96	2	83.90	83.80	3	18,032	0.02%
2022/08/24	0	0.00	3	80.77	80.30	-3	17,975	-0.02%
2022/08/22	4	85.30	11	82.25	82.10	-7	18,094	-0.04%
2022/08/19	1	83.90	5	83.86	83.10	-4	18,040	-0.02%
2022/08/18	2	82.65	0	0.00	83.00	2	18,263	0.01%
2022/08/17	1	82.50	0	0.00	82.70	1	18,257	0.01%
2022/08/16	2	81.00	8	82.34	82.30	-6	18,279	-0.03%
2022/08/15	0	0.00	1	80.60	80.50	-1	18,163	-0.01%
2022/08/12	2	79.30	1	80.40	78.60	1	18,131	0.01%
2022/08/11	1	79.00	2	80.65	79.00	-1	18,111	-0.01%
2022/08/10	6	78.90	2	79.50	79.30	4	18,135	0.02%
2022/08/09	4	77.03	2	76.65	77.50	2	17,820	0.01%
2022/08/08	11	73.57	1	72.90	73.90	10	17,699	0.06%
2022/08/05	1	72.70	2	71.85	72.00	-1	17,868	-0.01%
2022/08/04	2	73.25	0	0.00	72.00	2	17,561	0.01%
2022/08/03	0	0.00	7	80.00	79.90	-7	17,371	-0.04%
2022/07/29	2	81.80	0	0.00	81.30	2	17,828	0.01%
2022/07/28	0	0.00	5	80.62	81.30	-5	18,013	-0.03%
2022/07/27	6	80.47	6	81.08	82.00	0	17,969	0.00%
2022/07/26	1	80.60	1	80.90	80.60	0	17,962	0.00%
2022/07/25	3	84.23	4	84.15	82.00	-1	18,124	-0.01%
2022/07/22	3	83.90	0	0.00	83.20	3	18,249	0.02%
2022/07/21	7	82.56	3	82.67	82.70	4	18,378	0.02%
2022/07/20	6	82.57	7	82.50	82.00	-1	18,350	-0.01%
2022/07/19	10	80.01	6	80.60	79.30	4	18,343	0.02%
2022/07/18	3	78.23	13	77.74	78.60	-10	18,432	-0.05%
2022/07/15	0	0.00	3	78.63	78.10	-3	18,611	-0.02%
2022/07/14	25	76.65	21	75.68	78.00	4	18,439	0.02%
2022/07/13	18.1	73.65	23	74.24	72.80	-4.9	18,099	-0.03%
2022/07/12	5	70.08	18	70.65	69.30	-13	17,954	-0.07%
2022/07/11	3	72.10	5	72.42	73.00	-2	17,971	-0.01%
2022/07/08	5	71.20	6	71.77	72.00	-1	17,874	-0.01%
2022/07/07	13	67.14	19	67.89	69.60	-6	17,515	-0.03%
2022/07/06	20	66.39	12	66.80	67.80	8	17,041	0.05%
2022/07/05	20	66.87	7	66.99	66.70	13	16,886	0.08%
2022/07/04	12	65.84	15	64.83	67.80	-3	16,571	-0.02%
2022/07/01	19	70.45	11	71.09	68.50	8	16,229	0.05%
2022/06/30	3	77.13	7	78.40	76.10	-4	15,884	-0.03%
2022/06/29	5	84.50	0	0.00	84.50	5	15,899	0.03%
2022/06/27	5	84.96	4	85.20	85.50	1	16,184	0.01%
2022/06/24	2	83.50	4	83.83	83.00	-2	16,060	-0.01%
2022/06/23	1	79.80	1	80.30	79.50	0	15,859	0.00%
2022/06/22	1	78.70	17	79.45	78.60	-16	15,933	-0.10%
2022/06/21	4	80.58	2	81.20	80.90	2	15,950	0.01%
2022/06/20	13	79.83	2.4	79.25	78.00	10.6	16,223	0.07%
2022/06/17	12	80.09	8	79.95	79.70	4	16,427	0.02%
2022/06/16	8	85.46	2	88.45	83.10	6	16,176	0.04%
2022/06/15	7	90.93	7	90.84	87.60	0	16,094	0.00%
2022/06/14	4	89.20	12.1	89.64	91.00	-8.1	15,995	-0.05%
2022/06/13	16.3	92.97	17.1	93.23	93.70	-0.8	15,559	-0.01%
2022/06/10	16.1	90.06	35.4	89.82	92.90	-19.4	14,723	-0.13%
2022/06/09	8.4	83.68	22	83.09	84.50	-13.6	13,433	-0.10%
2022/06/08	1	79.50	0	0.00	79.80	1	13,093	0.01%
2022/06/06	3	79.90	10	80.20	79.70	-7	13,305	-0.05%
2022/06/02	0	0.00	6	81.50	81.10	-6	13,452	-0.04%
2022/06/01	10	82.35	4	82.90	81.00	6	13,610	0.04%
2022/05/31	2	81.70	1	81.50	81.30	1	13,574	0.01%
2022/05/30	0	0.00	17	80.44	80.90	-17	13,569	-0.13%
2022/05/27	2	77.35	2	77.50	77.60	0	13,579	0.00%
2022/05/26	15	79.25	0	0.00	76.10	15	13,660	0.11%
2022/05/25	2	79.50	0	0.00	79.80	2	13,603	0.01%
2022/05/24	26	80.62	5	79.60	79.40	21	13,724	0.15%
2022/05/20	6	82.27	2	81.60	81.60	4	13,890	0.03%
2022/05/19	9	83.18	168	82.68	82.60	-159	14,125	-1.13%	大賣/鉅額交易
2022/05/18	10	86.19	11	87.49	85.40	-1	14,076	-0.01%
2022/05/17	1	87.10	0	0.00	87.10	1	14,059	0.01%
2022/05/16	178	86.72	16	86.44	86.10	162	14,156	1.14%	大買/鉅額交易
2022/05/13	20	85.08	32	85.92	85.50	-12	14,000	-0.09%
2022/05/12	18	83.75	6	82.83	82.20	12	13,723	0.09%
2022/05/11	10	81.80	15	82.73	82.20	-5	13,722	-0.04%
2022/05/10	5	81.50	0	0.00	82.00	5	13,907	0.04%
2022/05/09	1	83.50	1	81.00	83.50	0	13,933	0.00%
2022/05/06	4	83.33	0	0.00	81.80	4	14,152	0.03%
2022/05/05	2	86.95	4	87.25	85.00	-2	14,313	-0.01%
2022/05/04	5	83.94	5	85.10	84.70	0	14,319	0.00%
2022/05/03	0	0.00	1	84.30	83.60	-1	14,642	-0.01%
2022/04/28	7	82.76	3	84.20	84.40	4	15,188	0.03%
2022/04/27	12	78.05	6	77.78	82.20	6	15,409	0.04%
2022/04/26	1	79.00	1	79.70	78.90	0	15,952	0.00%
2022/04/25	5	78.20	0	0.00	78.20	5	17,592	0.03%
2022/04/22	4	84.25	1	87.00	83.20	3	18,309	0.02%
2022/04/21	6	88.03	11	87.87	88.60	-5	18,150	-0.03%
2022/04/20	15	83.63	15	83.80	83.90	0	17,843	0.00%
2022/04/19	0	0.00	7	81.06	81.90	-7	17,777	-0.04%
2022/04/18	0	0.00	3	78.60	79.00	-3	17,769	-0.02%
2022/04/15	1	81.40	2	80.40	80.40	-1	17,699	-0.01%
2022/04/14	0	0.00	5	83.90	84.70	-5	17,725	-0.03%
2022/04/13	7	81.84	0	0.00	82.70	7	17,740	0.04%
2022/04/12	0.2	82.20	2	80.90	81.50	-1.8	17,866	-0.01%
2022/04/11	4	81.03	0	0.00	80.60	4	18,185	0.02%
2022/04/08	6	85.68	6	85.98	84.30	0	18,338	0.00%
2022/04/07	0	0.00	1	86.20	83.70	-1	18,264	-0.01%
2022/04/06	10	88.14	4	87.73	86.50	6	18,269	0.03%
2022/04/01	11	88.90	9.1	88.97	88.10	1.9	18,349	0.01%
2022/03/31	2	86.90	2	87.15	85.00	0	18,987	0.00%
2022/03/30	8	87.11	16	87.22	87.50	-8	19,497	-0.04%
2022/03/29	1	85.50	0	0.00	84.90	1	19,574	0.01%
2022/03/28	0	0.00	4.1	84.12	84.10	-4.1	19,911	-0.02%
2022/03/25	5	83.70	1	84.40	84.30	4	20,157	0.02%
2022/03/24	6	84.23	1	83.70	84.60	5	19,981	0.03%
2022/03/23	17	85.10	21	85.03	84.00	-4	19,952	-0.02%
2022/03/22	6	81.98	5.5	82.92	83.20	0.5	19,614	0.00%
2022/03/21	15	81.17	22	80.84	81.10	-7	19,165	-0.04%
2022/03/18	6	78.20	0.1	79.90	80.20	6	19,076	0.03%
2022/03/17	7	75.51	7.1	74.75	78.00	-0.1	18,924	0.00%
2022/03/16	7.1	71.69	7	73.31	72.70	0.1	18,806	0.00%
2022/03/15	3	74.13	15.2	74.29	73.70	-12.2	19,070	-0.06%
2022/03/14	18	76.63	19	76.19	76.20	-1	19,058	-0.01%
2022/03/11	1	77.80	2	77.45	77.50	-1	19,096	-0.01%
2022/03/10	1	77.20	0	0.00	77.40	1	19,112	0.01%
2022/03/09	13	74.28	10	75.00	74.50	3	19,083	0.02%
2022/03/08	3	73.97	6	75.42	73.00	-3	19,352	-0.02%
2022/03/07	13.1	76.45	5	76.88	75.90	8.1	19,490	0.04%
2022/03/04	2	81.75	3	81.70	79.90	-1	19,604	-0.01%
2022/03/03	1.1	81.36	2	82.75	81.20	-0.9	19,587	0.00%
2022/03/02	5	81.48	1	83.10	82.00	4	19,606	0.02%
2022/03/01	7	83.37	8	83.43	83.00	-1	19,523	-0.01%
2022/02/25	4	81.25	2	81.15	80.70	2	19,416	0.01%
2022/02/24	3	81.90	5	82.32	80.90	-2	19,268	-0.01%
2022/02/23	0	0.00	4	82.30	82.60	-4	19,255	-0.02%
2022/02/22	4	79.75	9	79.38	79.10	-5	19,533	-0.03%
2022/02/21	12.5	82.64	5	83.54	81.50	7.5	19,734	0.04%
2022/02/18	2	82.40	3	81.83	82.30	-1	19,605	-0.01%
2022/02/17	8	82.23	8	82.76	81.70	0	19,788	0.00%
2022/02/16	3	82.10	1	81.90	82.20	2	20,081	0.01%
2022/02/15	6	80.00	6	80.77	79.70	0	20,243	0.00%
2022/02/14	3	80.80	1.1	80.62	80.90	1.9	20,233	0.01%
2022/02/11	5	80.90	4	80.58	80.50	1	20,318	0.00%
2022/02/10	3	80.77	16	80.52	80.30	-13	20,465	-0.06%
2022/02/09	19	82.15	17	81.66	82.00	2	20,238	0.01%
2022/02/08	26.3	81.44	21.1	81.55	82.30	5.2	20,134	0.03%
2022/02/07	6	78.75	1.1	79.03	79.20	5	20,136	0.02%
2022/01/26	25.1	75.32	34	75.11	75.30	-8.9	19,988	-0.04%
2022/01/25	24.1	78.04	16	76.87	74.60	8.1	20,253	0.04%
2022/01/24	17.1	78.75	14	78.39	78.40	3.1	19,943	0.02%
2022/01/21	40.1	80.43	39.1	80.65	79.80	1	19,748	0.00%
2022/01/20	37	84.55	17	85.03	84.20	20	19,449	0.10%
2022/01/19	28.1	85.65	40.2	85.31	88.50	-12.1	19,270	-0.06%
2022/01/18	71	85.01	76.7	85.27	86.50	-5.7	18,766	-0.03%
2022/01/17	17	79.75	21.1	80.35	81.90	-4.1	17,478	-0.02%
2022/01/14	0	0.00	1	73.80	74.60	-1	17,043	-0.01%
2022/01/13	0	0.00	1	73.50	73.40	-1	17,029	-0.01%
2022/01/12	1	73.30	1	73.70	73.10	0	17,087	0.00%
2022/01/11	0.1	73.00	2	72.75	73.00	-2	17,225	-0.01%
2022/01/10	0	73.80	0	0.00	74.40	0	17,230	0.00%
2022/01/07	3	73.17	2	75.70	73.80	1	17,320	0.01%
2022/01/06	6	75.57	3	76.00	75.70	3	17,216	0.02%
2022/01/05	3	78.30	7	79.70	76.90	-4	17,223	-0.02%
2022/01/04	8	79.29	27	79.86	79.80	-19	17,119	-0.11%
2022/01/03	11	78.46	9	78.69	78.40	2	17,047	0.01%
2021/12/30	3	76.50	0	0.00	76.00	3	17,006	0.02%
2021/12/29	1	76.40	2	76.65	77.00	-1	17,188	-0.01%
2021/12/28	10	75.49	16	76.21	75.30	-6	17,376	-0.03%
2021/12/27	43	80.48	31.1	80.41	76.80	11.9	17,290	0.07%
2021/12/24	23	78.81	26	78.88	79.50	-3	16,521	-0.02%
2021/12/23	34	77.44	47	77.10	76.10	-13	16,079	-0.08%
2021/12/22	26	76.82	25	76.71	76.80	1	16,097	0.01%
2021/12/21	14.1	74.70	6	74.47	74.80	8.1	16,350	0.05%
2021/12/20	0	0.00	2	72.00	72.10	-2	16,748	-0.01%
2021/12/17	4	72.68	2	71.75	71.80	2	17,353	0.01%
2021/12/16	0.2	72.80	0	0.00	72.90	0.2	18,473	0.00%
2021/12/15	2	70.80	1	71.00	71.20	1	18,797	0.01%
2021/12/14	0	0.00	2	70.20	69.70	-2	19,915	-0.01%
2021/12/13	2	71.60	5	71.40	70.80	-3	19,967	-0.02%
2021/12/10	6	72.22	2	72.25	71.80	4	20,003	0.02%
2021/12/09	14	74.81	12	73.57	71.80	2	20,153	0.01%
2021/12/08	1	72.40	1	71.70	71.70	0	20,243	0.00%
2021/12/07	1	71.30	0	0.00	71.40	1	20,510	0.00%
2021/12/06	9	72.12	1	72.40	71.50	8	20,847	0.04%
2021/12/03	4	73.33	3	73.37	73.10	1	21,083	0.00%
2021/12/02	23	75.17	18	74.97	73.40	5	21,248	0.02%
2021/12/01	7	74.31	7	73.63	74.80	0	21,001	0.00%
2021/11/30	14	73.52	16	73.60	71.90	-2	20,871	-0.01%
2021/11/29	1	67.50	0	0.00	70.20	1	20,898	0.00%
2021/11/26	0	0.00	11	69.13	68.60	-11	21,168	-0.05%
2021/11/24	1	71.10	2	71.30	71.70	-1	21,825	0.00%
2021/11/23	1	69.50	2	70.35	69.50	-1	22,059	0.00%
2021/11/22	7	71.33	3	71.83	71.20	4	22,250	0.02%
2021/11/19	11	71.48	10.1	72.27	72.00	0.9	22,468	0.00%
2021/11/18	10	78.30	19	76.34	74.30	-9	22,692	-0.04%
2021/11/17	9	76.46	6	76.45	76.60	3	22,937	0.01%
2021/11/16	8	75.94	30.2	76.23	76.10	-22.2	23,234	-0.10%
2021/11/15	38.1	75.63	23	75.57	77.10	15.1	23,129	0.07%
2021/11/12	131.2	73.92	107	73.92	72.90	24.2	22,814	0.11%	大買/大賣/
2021/11/11	0	0.00	18	70.36	70.30	-18	22,494	-0.08%
2021/11/10	3	69.27	19	69.94	69.30	-16	22,421	-0.07%
2021/11/09	14	71.34	11	71.56	71.40	3	22,333	0.01%
2021/11/08	1	69.70	2	70.00	68.90	-1	22,056	0.00%
2021/11/05	5	70.40	8	70.66	69.80	-3	22,045	-0.01%
2021/11/04	10	70.71	13	71.32	70.50	-3	21,995	-0.01%
2021/11/03	8	68.90	3	68.67	69.20	5	21,721	0.02%
2021/11/02	17	68.15	10	68.31	68.70	7	21,595	0.03%
2021/11/01	2	66.80	12	66.58	66.80	-10	21,179	-0.05%
2021/10/29	15	67.10	0	0.00	66.40	15	21,456	0.07%
2021/10/28	0	0.00	1	66.70	66.10	-1	21,356	0.00%
2021/10/27	7	66.04	5	67.50	66.50	2	21,276	0.01%
2021/10/26	22	67.75	9	66.99	66.10	13	21,051	0.06%
2021/10/25	9	66.68	3.1	66.87	67.60	5.9	20,900	0.03%
2021/10/22	4.1	69.30	4.3	68.44	69.50	-0.2	20,581	0.00%
2021/10/20	1	65.30	1	66.00	65.60	0	20,230	0.00%
2021/10/19	3	66.93	2	66.65	65.20	1	20,243	0.00%
2021/10/18	2	64.20	4	64.38	64.00	-2	20,262	-0.01%
2021/10/15	9	65.54	0	0.00	65.40	9	20,318	0.04%
2021/10/14	0	0.00	5	64.70	63.60	-5	20,393	-0.02%
2021/10/13	6	64.95	6	64.62	63.50	0	20,486	0.00%
2021/10/12	2	66.65	5	66.76	66.50	-3	20,602	-0.01%
2021/10/08	9	66.54	9	67.57	67.20	0	20,877	0.00%
2021/10/07	5	65.72	2	65.15	66.20	3	20,748	0.01%
2021/10/06	5	63.36	5	64.54	61.90	0	20,929	0.00%
2021/10/05	11	65.25	18	62.43	65.30	-7	21,158	-0.03%
2021/10/04	7	61.91	7	62.77	61.10	0	21,377	0.00%
2021/10/01	1.1	62.07	4	62.78	62.00	-3	21,852	-0.01%
2021/09/30	13	65.15	12.1	65.05	65.00	0.9	22,125	0.00%
2021/09/29	7.1	65.34	9	66.17	64.40	-2	22,091	-0.01%
2021/09/28	10.1	66.58	5	66.48	68.30	5.1	21,963	0.02%
2021/09/27	12.1	67.95	13.3	67.91	67.80	-1.2	21,377	-0.01%
2021/09/24	9.1	74.14	17	74.71	73.20	-7.9	20,841	-0.04%
2021/09/23	58.3	76.57	56	76.26	75.20	2.3	20,504	0.01%
2021/09/22	19	72.53	23.1	72.27	74.00	-4.1	19,655	-0.02%
2021/09/17	31.1	72.74	21	72.83	74.00	10.1	19,780	0.05%
2021/09/16	4	67.60	5	67.54	68.10	-1	19,538	-0.01%
2021/09/15	7	67.61	11	67.45	67.90	-4	20,570	-0.02%
2021/09/14	11	67.00	12	66.91	67.10	-1	21,067	0.00%
2021/09/13	11	68.06	4	67.85	66.80	7	21,772	0.03%
2021/09/10	6	70.38	3	70.57	71.40	3	22,090	0.01%
2021/09/09	6	68.87	2.1	68.80	69.00	3.9	22,192	0.02%
2021/09/08	49	64.36	44	64.31	63.40	5	21,866	0.02%
2021/09/07	13	70.20	10	69.96	67.50	3	21,743	0.01%
2021/09/06	0	71.99	0	0.00	71.00	0	21,739	0.00%
2021/09/03	2	71.65	3	71.60	72.80	-1	22,282	0.00%
2021/09/02	4	73.93	17	73.65	71.80	-13	22,925	-0.06%
2021/09/01	43.1	73.39	38	73.94	73.90	5.1	22,892	0.02%
2021/08/31	46	71.43	42	71.65	73.50	4	22,774	0.02%
2021/08/30	5	70.00	8	69.50	70.20	-3	22,515	-0.01%
2021/08/27	1	70.42	1	68.80	67.00	0	22,888	0.00%
2021/08/26	4	70.93	11	72.55	71.00	-7	22,684	-0.03%
2021/08/25	47	72.36	41	72.41	73.60	6	22,699	0.03%
2021/08/24	29	71.19	17	71.84	71.90	12	22,793	0.05%
2021/08/23	27	67.94	27.2	68.13	68.40	-0.2	22,466	0.00%
2021/08/20	12.2	65.22	7	64.32	68.30	5.2	21,927	0.02%
2021/08/19	0	0.00	2.5	62.53	62.10	-2.5	21,540	-0.01%
2021/08/18	2.5	63.84	0	0.00	64.20	2.5	21,563	0.01%
2021/08/13	0	66.40	10	62.50	63.00	-10	22,091	-0.05%
2021/08/12	5	67.00	5	67.30	66.70	0	22,137	0.00%
2021/08/11	15	67.27	5	65.80	66.70	10	22,430	0.04%
2021/08/10	5	68.60	8	68.83	67.60	-3	22,891	-0.01%
2021/08/09	8	71.10	11	70.98	69.80	-3	23,158	-0.01%
2021/08/06	8	71.60	10	72.35	72.00	-2	23,356	-0.01%
2021/08/05	7	72.59	4	72.70	71.60	3	23,597	0.01%
2021/08/04	21	75.55	18	74.71	72.90	3	23,730	0.01%
2021/08/03	5	72.92	1	72.70	72.80	4	23,608	0.02%
2021/08/02	1	72.60	0	0.00	72.60	1	23,615	0.00%
2021/07/30	2	73.80	13	72.55	71.50	-11	23,555	-0.05%
2021/07/29	7	72.51	5.2	72.51	72.50	1.8	23,566	0.01%
2021/07/28	0.2	68.60	4	71.00	72.20	-3.8	23,539	-0.02%
2021/07/27	5	74.26	4	72.83	73.00	1	23,608	0.00%
2021/07/26	8	75.13	13	75.61	75.80	-5	23,587	-0.02%
2021/07/23	12	75.66	10	75.05	73.70	2	23,536	0.01%
2021/07/22	16	76.61	3	75.90	75.60	13	23,612	0.06%
2021/07/21	0	0.00	0.3	74.50	74.00	-0.3	23,653	0.00%
2021/07/20	1	74.00	3.1	73.94	74.90	-2.1	23,966	-0.01%
2021/07/19	4	76.58	0	0.00	75.50	4	24,015	0.02%
2021/07/16	2	77.50	3	77.23	77.40	-1	23,986	0.00%
2021/07/15	8	76.53	28	77.15	77.90	-20	23,945	-0.08%
2021/07/14	73	79.00	58	79.63	80.10	15	23,673	0.06%
2021/07/13	8	81.53	23	78.82	79.50	-15	23,558	-0.06%
2021/07/12	120	80.14	77	78.59	80.00	43	23,234	0.19%	大買/
2021/07/09	68	78.08	124.2	77.27	77.10	-56.2	22,821	-0.25%	大賣/
2021/07/08	12	76.01	20.5	76.09	77.90	-8.5	22,565	-0.04%
2021/07/07	21	73.12	17.2	72.29	71.50	3.8	22,038	0.02%
2021/07/06	4	70.15	0	0.00	70.50	4	21,536	0.02%
2021/07/05	31	69.51	11	69.17	69.00	20	21,469	0.09%
2021/07/02	8	67.33	1	66.60	67.30	7	21,371	0.03%
2021/07/01	1	67.00	15	66.97	66.90	-14	21,323	-0.07%
2021/06/30	0	0.00	21	66.90	66.90	-21	21,245	-0.10%
2021/06/29	22	68.10	11	67.65	68.60	11	21,157	0.05%
2021/06/28	14	68.18	12	69.45	68.50	2	20,979	0.01%
2021/06/25	26	69.88	42	69.28	67.50	-16	20,524	-0.08%
2021/06/24	20.2	66.47	18.3	66.06	66.60	1.9	19,750	0.01%
2021/06/23	36	63.54	10.1	65.21	67.30	25.9	18,688	0.14%
2021/06/22	24.3	63.00	30.1	62.59	61.20	-5.8	18,167	-0.03%
2021/06/21	19.2	62.11	7	61.69	62.20	12.2	17,304	0.07%
2021/06/18	11	60.45	24	59.78	58.20	-13	16,717	-0.08%
2021/06/16	3	59.53	15	59.13	58.90	-12	16,350	-0.07%
2021/06/15	8	59.88	266	59.74	59.60	-258	16,266	-1.59%	大賣/鉅額交易
2021/06/11	282	59.18	31	59.31	58.70	251	16,170	1.55%	大買/鉅額交易
2021/06/10	23	59.78	14	59.60	61.50	9	15,582	0.06%
2021/06/09	4	57.70	16	58.08	57.00	-12	14,780	-0.08%
2021/06/08	33	57.92	35	57.82	58.00	-2	14,714	-0.01%
2021/06/07	12	56.57	5	56.56	57.10	7	14,632	0.05%
2021/06/04	19	58.50	19	57.93	55.60	0	14,561	0.00%
2021/06/03	3	57.40	16	57.75	57.60	-13	14,382	-0.09%
2021/06/02	12	57.25	4	56.95	57.40	8	15,129	0.05%
2021/06/01	15	56.97	20	56.41	57.10	-5	15,199	-0.03%
2021/05/31	15	55.11	32	54.89	55.20	-17	15,227	-0.11%
2021/05/28	0	0.00	10	53.21	53.10	-10	15,469	-0.06%
2021/05/27	0	0.00	47	52.23	52.50	-47	15,987	-0.29%
2021/05/26	51	53.22	12	53.23	53.10	39	16,018	0.24%
2021/05/25	0	0.00	7	54.27	53.70	-7	16,292	-0.04%
2021/05/24	0	0.00	2	51.90	52.40	-2	16,165	-0.01%
2021/05/21	3	51.23	3	51.33	51.00	0	16,101	0.00%
2021/05/20	1	51.10	40	50.46	49.15	-39	16,063	-0.24%
2021/05/19	57	50.58	13	50.82	50.80	44	16,355	0.27%
2021/05/18	4	49.64	4	50.41	50.50	0	16,269	0.00%
2021/05/17	2	46.23	1	46.40	48.25	1	16,002	0.01%
2021/05/14	0	0.00	2.4	45.33	45.90	-2.4	15,709	-0.02%
2021/05/13	1	42.25	5	42.05	43.85	-4	15,454	-0.03%
2021/05/12	0.4	42.07	2	43.15	41.85	-1.6	15,261	-0.01%
2021/05/11	4	45.91	2	47.75	46.50	2	15,083	0.01%
2021/05/07	0	0.00	5	49.80	50.00	-5	15,094	-0.03%
2021/05/06	2	49.63	1	49.45	48.60	1	15,325	0.01%
2021/05/05	0	0.00	2	50.05	49.45	-2	15,640	-0.01%
2021/05/04	23	49.55	1	51.00	48.60	22	15,717	0.14%
2021/05/03	15	52.72	0	0.00	52.40	15	15,715	0.10%
2021/04/29	0	0.00	3.5	55.06	54.90	-3.5	15,787	-0.02%
2021/04/28	8	54.54	2	54.80	54.40	6	15,954	0.04%
2021/04/27	0	0.00	4.3	56.33	55.20	-4.3	16,104	-0.03%
2021/04/26	17.1	57.88	40	57.99	57.60	-22.9	16,107	-0.14%
2021/04/23	5.8	56.36	1	56.40	56.80	4.8	16,313	0.03%
2021/04/22	1	55.50	0	0.00	54.50	1	17,306	0.01%
2021/04/21	4	56.28	17	56.44	55.80	-13	18,548	-0.07%
2021/04/20	0	0.00	4	55.58	55.60	-4	18,986	-0.02%
2021/04/19	1	54.80	5	55.02	55.00	-4	19,073	-0.02%
2021/04/15	2	53.20	3	52.93	53.30	-1	19,540	-0.01%
2021/04/14	14	51.62	0	0.00	52.10	14	20,165	0.07%
2021/04/13	3	54.33	2	53.10	53.30	1	20,424	0.00%
2021/04/12	0	0.00	1	55.70	55.10	-1	20,580	0.00%
2021/04/09	16	55.35	7	56.03	55.60	9	20,790	0.04%
2021/04/08	0	0.00	4	56.49	56.30	-4	20,714	-0.02%
2021/04/07	1	55.20	0	0.00	55.20	1	20,671	0.01%
2021/04/06	3	54.80	1	55.00	55.00	2	20,774	0.01%
2021/04/01	7	56.87	3	57.17	55.10	4	20,871	0.02%
2021/03/31	0	0.00	10	55.71	56.20	-10	20,914	-0.05%
2021/03/30	7	54.67	1	55.00	55.20	6	20,906	0.03%
2021/03/29	3	54.77	11	55.15	54.70	-8	21,165	-0.04%
2021/03/26	5	55.00	5	54.80	55.00	0	21,781	0.00%
2021/03/25	1	55.00	3	55.10	54.90	-2	22,481	-0.01%
2021/03/24	3	55.30	0	0.00	55.80	3	23,017	0.01%
2021/03/23	23	55.99	25	55.63	55.20	-2	24,177	-0.01%
2021/03/22	4	54.50	0	0.00	54.50	4	25,564	0.02%
2021/03/19	30	54.65	33	54.74	54.90	-3	26,379	-0.01%
2021/03/18	10	55.30	20	55.22	55.40	-10	26,682	-0.04%
2021/03/17	5	55.28	3	54.90	55.20	2	26,843	0.01%
2021/03/16	10	56.22	4	56.25	56.00	6	26,959	0.02%
2021/03/15	6	56.70	5	56.68	56.60	1	27,473	0.00%
2021/03/12	6	57.00	15	57.45	56.80	-9	28,315	-0.03%
2021/03/11	8	56.49	4	56.28	57.20	4	28,314	0.01%
2021/03/10	3	55.77	5	56.36	55.80	-2	28,369	-0.01%
2021/03/09	17	57.08	12	56.73	56.10	5	28,478	0.02%
2021/03/08	46	58.46	56	58.73	58.50	-10	28,130	-0.04%
2021/03/05	45	55.53	49.1	56.04	57.40	-4.1	27,418	-0.01%
2021/03/04	9	55.54	18	56.86	55.20	-9	27,432	-0.03%
2021/03/03	36	56.75	25	55.77	56.00	11	27,244	0.04%
2021/03/02	52	57.16	73	56.75	56.90	-21	27,361	-0.08%
2021/02/26	0	0.00	1.2	55.00	54.20	-1.2	27,598	0.00%
2021/02/25	15.2	56.86	9	56.82	55.90	6.2	28,817	0.02%
2021/02/24	1	56.10	13	56.20	56.20	-12	28,672	-0.04%
2021/02/23	1	54.50	3	54.54	54.60	-2	28,567	-0.01%
2021/02/22	13	55.39	5.3	55.08	55.30	7.7	29,133	0.03%
2021/02/19	18	56.17	10	55.58	55.20	8	29,472	0.03%
2021/02/18	11	55.13	7	54.63	54.70	4	29,370	0.01%
2021/02/17	10	55.07	4	54.38	55.10	6	29,266	0.02%
2021/02/04	0	0.00	3	52.13	52.60	-3	29,098	-0.01%
2021/02/03	5	52.40	1	51.50	51.80	4	29,153	0.01%
2021/02/02	3	52.40	1	52.10	52.30	2	29,241	0.01%
2021/02/01	4	52.00	3	51.40	51.70	1	29,392	0.00%
2021/01/29	0	0.00	5	52.10	52.10	-5	29,399	-0.02%
2021/01/28	6	54.40	0	0.00	54.00	6	29,365	0.02%
2021/01/27	24	54.28	10	54.51	54.30	14	29,304	0.05%
2021/01/26	2	53.20	5	52.86	52.60	-3	29,082	-0.01%
2021/01/25	3	51.97	2	51.95	52.10	1	29,081	0.00%
2021/01/22	28	52.85	7	52.66	53.30	21	29,043	0.07%
2021/01/21	6	52.25	12	52.55	51.90	-6	29,111	-0.02%
2021/01/20	4	51.90	1	52.00	51.80	3	29,221	0.01%
2021/01/19	93	55.53	110	54.80	54.90	-17	29,169	-0.06%	大賣/
2021/01/18	85	57.15	76	56.94	56.00	9	29,279	0.03%
2021/01/15	49	60.19	55	59.00	57.20	-6	28,862	-0.02%
2021/01/14	39	59.18	45.2	58.79	58.60	-6.2	28,001	-0.02%
2021/01/13	12	55.56	18	55.17	55.80	-6	27,286	-0.02%
2021/01/12	15	51.90	16	51.59	51.90	-1	27,793	0.00%
2021/01/11	1	51.10	0	0.00	51.30	1	29,346	0.00%
2021/01/08	23	54.30	16	55.55	52.80	7	29,446	0.02%
2021/01/07	12	55.35	45	55.50	54.80	-33	29,322	-0.11%
2021/01/06	15	54.02	8	53.43	54.40	7	28,939	0.02%
2021/01/05	2	52.25	6	52.78	52.90	-4	28,551	-0.01%
2021/01/04	4	51.60	4	52.00	51.90	0	28,438	0.00%
2020/12/30	2	51.15	3	50.63	50.90	-1	28,752	0.00%
2020/12/29	11	50.52	10	50.50	50.30	1	28,854	0.00%
2020/12/28	55	50.72	51	50.80	50.60	4	28,837	0.01%
2020/12/25	9	50.93	3	50.80	50.90	6	28,916	0.02%
2020/12/24	3	52.10	2	52.05	51.80	1	29,015	0.00%
2020/12/23	71	52.01	71	51.89	51.70	0	29,190	0.00%
2020/12/22	19	54.06	49	54.17	51.50	-30	29,768	-0.10%
2020/12/21	18	57.08	175	56.42	56.70	-157	29,556	-0.53%	大賣/鉅額交易
2020/12/18	23	56.30	239	55.66	56.20	-216	29,020	-0.74%	大賣/鉅額交易
2020/12/17	238	56.77	247	56.12	55.30	-9	28,672	-0.03%	大買/大賣/
2020/12/16	432	54.51	62	54.57	56.30	370	27,633	1.34%	大買/鉅額交易
2020/12/15	36	53.26	21	52.50	51.70	15	26,277	0.06%
2020/12/14	35	52.57	26	52.15	52.30	9	25,856	0.03%
2020/12/11	21	50.05	23	50.43	51.30	-2	25,771	-0.01%
2020/12/10	5	50.84	3	51.27	50.30	2	25,930	0.01%
2020/12/09	25	52.58	9	53.11	52.00	16	25,920	0.06%
2020/12/08	52	52.31	41	52.20	52.20	11	25,644	0.04%
2020/12/07	4	50.00	4	49.35	50.10	0	25,214	0.00%
2020/12/04	9	50.01	24	50.01	49.50	-15	25,529	-0.06%
2020/12/03	11	50.80	1	51.00	50.80	10	25,769	0.04%
2020/12/02	3	49.92	9	50.09	49.75	-6	26,120	-0.02%
2020/12/01	6	50.58	21	50.63	50.50	-15	26,385	-0.06%
2020/11/30	4	52.20	2	51.85	51.60	2	26,717	0.01%
2020/11/27	1	51.80	1	50.60	51.80	0	27,004	0.00%
2020/11/26	27	50.80	21	50.88	50.50	6	27,466	0.02%
2020/11/25	38	51.60	29	51.14	50.20	9	27,248	0.03%
2020/11/24	44	51.31	68	51.28	51.30	-24	27,467	-0.09%
2020/11/23	8	48.89	6	48.50	48.50	2	27,037	0.01%
2020/11/20	3	47.70	2	48.10	47.95	1	27,737	0.00%
2020/11/19	10	48.30	5	48.34	47.60	5	28,676	0.02%
2020/11/18	25	46.47	36	47.06	47.45	-11	30,627	-0.04%
2020/11/17	30	45.56	3	45.77	45.45	27	31,153	0.09%
2020/11/16	2	44.55	4	44.60	44.35	-2	32,848	-0.01%
2020/11/13	1	44.10	1	44.30	44.10	0	34,025	0.00%
2020/11/12	3	44.40	0	0.00	44.45	3	35,252	0.01%
2020/11/06	1	44.30	3	44.58	44.30	-2	42,827	0.00%
2020/11/05	21	44.40	0	0.00	44.40	21	43,410	0.05%
2020/11/04	2	45.30	1	45.25	45.15	1	44,703	0.00%
2020/11/03	1	44.70	0	0.00	44.85	1	45,064	0.00%
2020/11/02	1	43.40	0	0.00	43.20	1	45,504	0.00%
2020/10/30	70	44.39	70	44.53	43.95	0	46,417	0.00%
2020/10/29	32	44.95	30	44.85	44.95	2	46,758	0.00%
2020/10/28	103	44.62	94	45.05	44.55	9	46,990	0.02%	大買/
2020/10/27	91	45.94	91	45.88	45.80	0	47,118	0.00%
2020/10/26	2	46.38	0	0.00	46.10	2	47,493	0.00%
2020/10/23	51	47.82	50	47.67	47.60	1	48,034	0.00%
2020/10/22	9	48.69	7	48.93	48.05	2	48,619	0.00%
2020/10/21	5	49.69	8	50.06	48.95	-3	49,101	-0.01%
2020/10/20	21	50.55	18	50.69	51.20	3	49,549	0.01%
2020/10/19	20	48.59	24	49.46	50.90	-4	49,388	-0.01%
2020/10/16	1	47.10	10	46.65	46.35	-9	48,913	-0.02%
2020/10/15	0	0.00	1	46.40	45.95	-1	49,896	0.00%
2020/10/14	2	47.10	1	46.10	47.35	1	51,513	0.00%
2020/10/13	2	45.25	5	45.00	45.40	-3	53,410	-0.01%
2020/10/12	9	46.07	0	0.00	45.40	9	54,813	0.02%
2020/10/08	0	0.00	54	46.28	46.20	-54	56,601	-0.10%
2020/10/07	34	45.91	12	45.84	45.85	22	57,105	0.04%
2020/10/06	10	46.30	12	46.41	46.55	-2	58,423	0.00%
2020/10/05	1	45.05	3	44.60	45.35	-2	58,930	0.00%
2020/09/30	10	44.50	5	44.65	44.60	5	59,080	0.01%
2020/09/29	2	45.05	6	45.07	45.35	-4	59,132	-0.01%
2020/09/28	4	45.13	2	44.83	44.50	2	59,409	0.00%
2020/09/25	2	44.40	7	45.83	43.95	-5	60,014	-0.01%
2020/09/24	24	47.17	0	0.00	47.00	24	60,188	0.04%
2020/09/23	1	46.50	1	47.35	46.30	0	59,961	0.00%
2020/09/22	0	0.00	30	47.14	47.30	-30	60,325	-0.05%
2020/09/21	5	48.76	2	48.35	48.20	3	61,168	0.00%
2020/09/18	11	48.79	2	48.90	49.40	9	61,286	0.01%
2020/09/17	19	48.50	1	48.70	48.50	18	61,454	0.03%
2020/09/16	10	49.60	1	49.95	49.25	9	61,484	0.01%
2020/09/15	16	49.79	5	49.46	49.15	11	61,668	0.02%
2020/09/14	1	49.70	0	0.00	49.60	1	61,621	0.00%
2020/09/11	0	0.00	1	49.10	48.85	-1	62,002	0.00%
2020/09/10	0	0.00	2	49.88	49.70	-2	63,001	0.00%
2020/09/09	2	51.20	1	50.40	50.70	1	63,631	0.00%
2020/09/08	5	51.36	18	50.79	50.60	-13	63,687	-0.02%
2020/09/07	7	53.67	7	53.94	51.80	0	63,840	0.00%
2020/09/04	2	54.15	6	53.53	54.80	-4	63,910	-0.01%
2020/09/03	5	54.40	5	54.88	53.90	0	64,048	0.00%
2020/09/02	7	54.04	9	53.98	53.80	-2	64,353	0.00%
2020/09/01	20	53.19	13	52.10	53.10	7	64,129	0.01%
2020/08/31	38.1	51.75	16	52.22	51.40	22.1	63,696	0.03%
2020/08/28	44	52.71	21.1	52.30	51.80	22.9	63,696	0.04%
2020/08/27	8	54.33	1	54.70	55.10	7	63,450	0.01%
2020/08/26	3.4	55.04	37	54.59	53.90	-33.6	63,286	-0.05%
2020/08/25	17	54.53	20	54.79	54.00	-3	62,944	0.00%
2020/08/24	53	58.15	58	57.20	55.20	-5	62,792	-0.01%
2020/08/21	10	56.22	21	56.40	57.40	-11	61,011	-0.02%
2020/08/20	53	54.80	61	56.13	52.20	-8	62,227	-0.01%
2020/08/19	17	57.00	26	56.64	56.60	-9	61,656	-0.01%
2020/08/18	49	54.86	64	54.19	56.20	-15	61,108	-0.02%
2020/08/17	23	53.41	24	53.33	53.10	-1	60,793	0.00%
2020/08/14	125.1	52.37	150	52.03	53.10	-24.9	60,487	-0.04%	大買/大賣/
2020/08/13	57	51.04	51	50.74	52.20	6	58,936	0.01%
2020/08/12	22	45.77	17	46.88	48.20	5	56,215	0.01%
2020/08/11	11	43.85	5	43.84	43.85	6	55,202	0.01%
2020/08/10	8	44.61	29	44.83	43.60	-21	55,347	-0.04%
2020/08/07	12	42.41	24	42.30	42.10	-12	54,708	-0.02%
2020/08/06	18	41.85	18	42.01	41.40	0	55,555	0.00%
2020/08/05	33	42.06	14	41.69	42.70	19	55,729	0.03%
2020/08/04	21	40.63	2	40.65	40.35	19	55,561	0.03%
2020/08/03	9	40.73	11	41.05	41.20	-2	55,548	0.00%
2020/07/31	35	40.46	15	40.47	40.30	20	55,641	0.04%
2020/07/30	17	40.99	7	41.11	40.80	10	56,159	0.02%
2020/07/29	25	41.64	21	41.23	40.55	4	56,588	0.01%
2020/07/28	11	42.34	24	42.28	42.50	-13	56,594	-0.02%
2020/07/27	34	42.98	9	42.87	42.15	25	56,788	0.04%
2020/07/24	17	43.36	35	42.05	41.55	-18	56,984	-0.03%
2020/07/23	21	43.61	21	43.43	43.75	0	57,673	0.00%
2020/07/22	24	43.13	24	42.92	42.30	0	58,198	0.00%
2020/07/21	16	42.05	41	42.14	41.80	-25	57,408	-0.04%
2020/07/20	35	39.91	36	39.91	41.90	-1	57,098	0.00%
2020/07/17	87	38.96	94	39.25	38.10	-7	56,222	-0.01%
2020/07/16	30	38.30	7	38.11	38.80	23	54,977	0.04%
2020/07/15	90	37.08	88	37.24	36.55	2	54,307	0.00%
2020/07/14	20	36.09	18	35.97	35.65	2	54,106	0.00%
2020/07/13	39	35.88	52	35.92	36.50	-13	54,451	-0.02%
2020/07/10	14	33.34	11	34.18	33.90	3	54,216	0.01%
2020/07/09	4	34.11	7	34.10	33.65	-3	54,678	-0.01%
2020/07/08	14	33.98	4	33.78	34.20	10	55,282	0.02%
2020/07/07	7	33.89	11	34.00	33.70	-4	55,943	-0.01%
2020/07/06	51	35.76	48	35.77	35.15	3	56,323	0.01%
2020/07/03	43	34.45	50	34.45	34.50	-7	56,313	-0.01%
2020/07/02	3	33.27	2	33.28	33.20	1	55,775	0.00%
2020/07/01	9	33.82	2	33.40	33.40	7	56,138	0.01%
2020/06/30	32	33.98	77	33.99	33.60	-45	57,055	-0.08%
2020/06/29	6	31.98	0	0.00	32.10	6	57,793	0.01%
2020/06/24	4	31.95	0	0.00	32.00	4	59,076	0.01%
2020/06/23	6	31.64	2	31.50	31.65	4	60,318	0.01%
2020/06/22	10	32.31	3	32.50	32.05	7	60,822	0.01%
2020/06/19	1	33.10	1	33.50	33.30	0	61,315	0.00%
2020/06/18	30	33.31	10	33.10	33.15	20	61,646	0.03%
2020/06/17	40	33.93	13	34.30	33.20	27	61,513	0.04%
2020/06/16	38	33.46	48	33.93	34.25	-10	61,513	-0.02%
2020/06/15	7	31.73	6	31.33	31.15	1	61,691	0.00%
2020/06/12	3	32.75	1	32.75	32.45	2	63,144	0.00%
2020/06/11	16	33.30	13	33.32	33.75	3	64,561	0.00%
2020/06/10	21	33.31	17	33.23	33.10	4	65,914	0.01%
2020/06/09	26	34.07	20	34.47	33.90	6	67,752	0.01%
2020/06/08	21	34.88	19	34.64	33.95	2	68,454	0.00%
2020/06/05	17	35.13	12	35.50	35.00	5	70,044	0.01%
2020/06/04	15	35.38	7	35.49	35.00	8	71,378	0.01%
2020/06/03	20	35.22	16	35.25	35.25	4	72,543	0.01%
2020/06/02	11	36.23	4	36.76	36.10	7	73,155	0.01%
2020/06/01	21	37.70	17	37.76	37.80	4	73,512	0.01%
2020/05/29	14	37.37	26	37.05	37.25	-12	74,101	-0.02%
2020/05/28	21	37.46	8	37.06	37.00	13	74,253	0.02%
2020/05/27	52	38.43	50	38.46	36.90	2	73,667	0.00%
2020/05/26	9	35.40	24	35.98	36.45	-15	71,644	-0.02%
2020/05/25	11	32.55	12	32.55	33.15	-1	70,485	0.00%
2020/05/22	57	33.95	60	34.00	33.35	-3	69,924	0.00%
2020/05/21	26	33.76	6	33.86	33.65	20	69,183	0.03%
2020/05/20	1	32.75	6	33.25	32.70	-5	68,662	-0.01%
2020/05/19	33	32.93	39	32.85	33.50	-6	68,360	-0.01%
2020/05/18	13	33.13	14	33.06	32.30	-1	67,883	0.00%
2020/05/15	15	33.84	13	33.61	34.10	2	67,270	0.00%
2020/05/14	11	33.34	19	33.54	32.55	-8	66,571	-0.01%
2020/05/13	28	34.58	16	34.31	33.60	12	66,131	0.02%
2020/05/12	12	33.95	12	34.09	34.50	0	65,016	0.00%
2020/05/11	25	34.20	32	34.16	33.25	-7	64,952	-0.01%
2020/05/08	29	33.56	37	33.16	33.20	-8	64,286	-0.01%
2020/05/07	54	33.12	30	33.17	33.50	24	64,040	0.04%
2020/05/06	14	32.40	23	32.02	32.15	-9	63,725	-0.01%
2020/05/05	13	34.19	27	33.94	33.00	-14	63,131	-0.02%
2020/05/04	19	33.10	126	32.25	34.05	-107	62,617	-0.17%	大賣/鉅額交易
2020/04/30	21	32.93	23	32.89	33.05	-2	62,094	0.00%
2020/04/29	23	32.38	17	32.44	32.10	6	61,518	0.01%
2020/04/28	42	32.30	28	32.22	31.25	14	60,935	0.02%
2020/04/27	120	30.16	16	30.21	31.50	104	59,408	0.18%	大買/鉅額交易
2020/04/24	0	0.00	9	28.58	28.65	-9	58,034	-0.02%
2020/04/23	0	0.00	32	28.40	28.50	-32	57,913	-0.06%
2020/04/22	51	27.93	13	27.28	28.35	38	57,177	0.07%
2020/04/21	37	27.65	31	27.79	27.05	6	56,362	0.01%
2020/04/20	1	27.90	232	27.77	27.70	-231	55,798	-0.41%	大賣/鉅額交易
2020/04/17	7	28.11	12	28.23	27.80	-5	55,711	-0.01%
2020/04/16	14	27.57	11	27.97	28.60	3	54,579	0.01%
2020/04/15	20	28.03	44	27.54	27.80	-24	54,265	-0.04%
2020/04/14	269	28.63	22	28.03	28.75	247	53,103	0.47%	大買/鉅額交易
2020/04/13	14	26.68	7	26.89	26.80	7	52,502	0.01%
2020/04/10	11	26.58	119	26.35	26.40	-108	52,164	-0.21%	大賣/鉅額交易
2020/04/09	98	25.78	15	26.33	25.35	83	51,436	0.16%
2020/04/08	25	27.69	6	26.69	26.50	19	50,729	0.04%
2020/04/07	21	28.63	2	28.58	28.35	19	49,950	0.04%
2020/04/06	16	26.72	18	26.81	26.90	-2	50,020	0.00%
2020/04/01	5	24.67	4	24.84	25.15	1	49,877	0.00%
2020/03/31	54	24.58	83	24.19	24.25	-29	48,514	-0.06%
2020/03/30	31	23.15	29	23.06	23.60	2	46,687	0.00%
2020/03/27	22	22.56	67	22.61	23.10	-45	45,112	-0.10%
2020/03/26	25	20.57	39	20.72	21.00	-14	43,532	-0.03%
2020/03/25	14	19.96	21	19.83	20.20	-7	42,629	-0.02%
2020/03/24	54	18.59	39	18.64	18.85	15	41,664	0.04%
2020/03/23	33	17.52	19	17.12	17.75	14	41,110	0.03%
2020/03/20	31	18.52	30	18.23	18.00	1	40,715	0.00%
2020/03/19	39	18.11	18	18.56	17.20	21	39,451	0.05%
2020/03/18	18	19.27	48	19.50	19.10	-30	38,401	-0.08%
2020/03/17	73	20.53	99	20.44	20.05	-26	36,538	-0.07%
2020/03/16	78	20.61	68	21.24	19.80	10	34,930	0.03%
2020/03/13	76	21.08	42	20.95	21.85	34	33,077	0.10%
2020/03/12	29	20.59	5	20.95	19.90	24	30,903	0.08%
2020/03/11	46	21.79	68	21.88	22.10	-22	29,944	-0.07%
2020/03/10	24	20.04	20	20.11	20.50	4	27,942	0.01%
2020/03/09	29	19.98	27	19.71	18.65	2	26,321	0.01%
2020/03/06	36	19.92	146	20.03	20.10	-110	24,818	-0.44%	大賣/鉅額交易
2020/03/05	27	18.33	18	18.22	18.50	9	23,647	0.04%
2020/03/04	27	17.49	29	17.63	17.75	-2	22,811	-0.01%
2020/03/03	114	16.84	26	16.66	17.05	88	21,797	0.40%	大買/
2020/03/02	10	14.95	0	0.00	15.50	10	21,006	0.05%
2020/02/27	0	0.00	2	14.80	14.80	-2	21,197	-0.01%
2020/02/26	4	15.56	2	15.85	15.45	2	21,767	0.01%
2020/02/25	2	15.70	0.4	16.00	15.95	1.6	22,681	0.01%
2020/02/24	20	15.83	1	15.70	15.65	19	23,338	0.08%
2020/02/21	1.1	16.04	10	15.95	16.10	-8.9	23,798	-0.04%
2020/02/20	3.3	15.93	1	15.95	15.85	2.3	24,220	0.01%
2020/02/18	15	15.57	19.1	15.70	15.70	-4.1	24,726	-0.02%
2020/02/17	17	15.55	8	15.65	15.55	9	24,570	0.04%
2020/02/14	4.1	15.72	20	15.80	15.75	-15.9	24,439	-0.07%
2020/02/13	4	15.64	12	15.34	15.25	-8	24,131	-0.03%
2020/02/12	11	15.49	14	15.46	15.50	-3	23,954	-0.01%
2020/02/11	0	0.00	2	14.65	14.85	-2	23,255	-0.01%
2020/02/10	3	13.93	13	13.95	14.40	-10	23,187	-0.04%
2020/02/07	2	14.35	2	14.40	14.30	0	23,024	0.00%
2020/02/06	12	14.87	9	14.70	14.95	3	22,816	0.01%
2020/02/05	12	14.59	4	14.86	14.40	8	22,607	0.04%
2020/02/04	17	14.99	19	14.96	15.00	-2	22,350	-0.01%
2020/02/03	39	14.08	37.3	14.21	14.35	1.7	23,078	0.01%
2020/01/31	64.3	15.81	21	15.55	15.30	43.3	22,970	0.19%
2020/01/30	25	16.54	22	16.35	16.20	3	22,697	0.01%
2020/01/20	1	18.15	1	18.10	18.00	0	22,672	0.00%
2020/01/17	4	17.68	78	17.87	18.00	-74	22,658	-0.33%
2020/01/16	73	17.72	4	17.80	17.70	69	22,405	0.31%
2020/01/15	3	18.20	64	18.20	18.10	-61	22,242	-0.27%
2020/01/14	3	18.10	34	18.38	18.40	-31	22,156	-0.14%
2020/01/13	20	18.21	21	18.19	17.85	-1	21,854	0.00%
2020/01/10	62	18.04	66	17.75	17.80	-4	21,099	-0.02%
2020/01/09	62	17.38	33	17.91	18.30	29	20,514	0.14%
2020/01/08	3	16.80	8	16.91	17.15	-5	19,878	-0.03%
2020/01/07	13	17.05	2	17.73	17.05	11	19,780	0.06%
2020/01/06	27	17.44	10	17.36	17.40	17	19,344	0.09%
2020/01/03	0	0.00	7	16.95	16.85	-7	18,782	-0.04%
2020/01/02	3	16.98	2	16.75	16.85	1	18,502	0.01%
2019/12/31	1	16.40	18	16.67	16.65	-17	18,242	-0.09%
2019/12/30	15	17.05	9	16.81	16.80	6	18,122	0.03%
2019/12/27	3	16.53	4	16.68	16.75	-1	17,507	-0.01%
2019/12/25	1	15.80	0	0.00	15.80	1	16,928	0.01%
2019/12/24	1	15.40	1	15.45	15.60	0	17,015	0.00%
2019/12/23	3	15.30	0	0.00	15.30	3	17,047	0.02%
2019/12/18	5	15.95	1.6	16.05	15.75	3.4	17,159	0.02%
2019/12/17	0	0.00	8	16.46	16.25	-8	17,121	-0.05%
2019/12/16	10.6	16.25	0	0.00	16.25	10.6	17,244	0.06%
2019/12/13	0	0.00	1	16.20	15.95	-1	17,293	-0.01%
2019/12/12	0	0.00	11	16.45	16.30	-11	17,347	-0.06%
2019/12/11	189	16.80	178	16.51	16.50	11	17,921	0.06%	大買/大賣/
2019/12/10	0	0.00	1	16.30	16.55	-1	17,896	-0.01%
2019/12/09	3	16.45	10	16.25	16.30	-7	18,240	-0.04%
2019/12/06	3	16.25	2	16.28	16.35	1	18,132	0.01%
2019/12/05	1	15.70	4	15.69	15.70	-3	17,726	-0.02%
2019/12/04	2	15.48	1.2	15.66	15.55	0.8	18,063	0.00%
2019/12/03	0	0.00	3	15.50	15.70	-3	18,789	-0.02%
2019/12/02	1	15.25	2	15.50	15.50	-1	19,620	-0.01%
2019/11/29	6	15.65	8	15.78	15.50	-2	19,782	-0.01%
2019/11/28	7	15.67	93	15.84	15.60	-86	20,209	-0.43%
2019/11/27	89	15.95	3	16.02	16.10	86	20,992	0.41%
2019/11/26	12	16.01	11	16.15	16.15	1	21,042	0.00%
2019/11/25	7	16.55	70	16.65	16.25	-63	20,617	-0.31%
2019/11/22	26	16.71	175.7	16.70	16.15	-149.7	19,834	-0.75%	大賣/鉅額交易
2019/11/21	220	16.17	24	16.04	16.55	196	18,704	1.05%	大買/鉅額交易
2019/11/20	12	15.89	12	15.82	15.70	0	17,910	0.00%
2019/11/19	15	15.58	18	15.65	15.40	-3	17,547	-0.02%
2019/11/18	13	15.27	25	15.10	15.15	-12	16,976	-0.07%
2019/11/15	15.5	14.57	16	15.02	14.90	-0.5	16,709	0.00%
2019/11/14	0	13.90	0	0.00	14.00	0	16,338	0.00%
2019/11/11	1	13.60	2	13.78	13.60	-1	16,621	-0.01%
2019/11/07	5	14.00	7	14.18	14.15	-2	16,592	-0.01%
2019/11/05	3	14.70	0	0.00	14.70	3	16,498	0.02%
2019/11/04	20	14.71	4	14.64	14.60	16	16,542	0.10%
2019/11/01	0	0.00	3	14.93	14.90	-3	16,438	-0.02%
2019/10/31	23	15.63	30	15.65	15.35	-7	16,321	-0.04%
2019/10/30	12	15.06	3	15.07	15.00	9	15,333	0.06%
2019/10/29	2	14.40	0.2	14.50	14.45	1.8	15,140	0.01%
2019/10/28	3	15.00	7	15.00	14.90	-4	15,233	-0.03%
2019/10/24	0	0.00	4	14.78	14.75	-4	15,525	-0.03%
2019/10/23	2	14.68	0	0.00	14.70	2	15,859	0.01%
2019/10/22	0	0.00	5	14.55	14.55	-5	15,876	-0.03%
2019/10/21	5.5	14.74	0	0.00	14.75	5.5	15,823	0.03%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/16	0	0.00	6	14.58	14.40	-6	16,089	-0.04%
2019/10/15	3	14.70	5	14.50	14.70	-2	16,377	-0.01%
2019/10/14	8	14.14	10	14.25	14.25	-2	16,316	-0.01%
2019/10/09	0	0.00	5	13.75	13.60	-5	16,563	-0.03%
2019/10/07	10	13.90	0	0.00	13.90	10	16,657	0.06%
2019/10/04	1	13.90	0	0.00	13.90	1	16,669	0.01%
2019/10/02	0	0.00	4	14.15	14.15	-4	16,566	-0.02%
2019/10/01	8	14.14	1	14.10	14.20	7	16,643	0.04%
2019/09/26	0	0.00	1	14.40	14.20	-1	16,446	-0.01%
2019/09/25	2	14.40	5	14.55	14.35	-3	16,418	-0.02%
2019/09/24	0	0.00	1	14.80	14.55	-1	16,485	-0.01%
2019/09/23	13	14.85	0	0.00	14.80	13	16,398	0.08%
2019/09/20	0	0.00	1	14.60	14.70	-1	16,339	-0.01%
2019/09/19	0	0.00	18	14.60	14.50	-18	16,310	-0.11%
2019/09/17	1	15.10	1	15.00	15.00	0	16,088	0.00%
2019/09/16	71	15.37	204	15.22	15.10	-133	15,838	-0.84%	大賣/鉅額交易
2019/09/12	61	15.02	61	15.07	15.05	0	15,112	0.00%
2019/09/11	149	15.05	1	14.70	15.20	148	14,883	0.99%	大買/鉅額交易
2019/09/09	0	0.00	2	14.65	14.55	-2	14,145	-0.01%
2019/09/06	7	14.57	5	14.43	14.55	2	13,956	0.01%
2019/09/05	9	14.87	157	14.88	14.75	-148	13,659	-1.08%	大賣/鉅額交易
2019/09/04	165	15.08	65	14.72	15.10	100	13,004	0.77%	大買/
2019/09/03	36	14.37	27	14.50	14.45	9	12,321	0.07%
2019/09/02	85	14.61	47	14.64	14.80	38	11,884	0.32%
2019/08/30	72	14.09	77	14.41	14.45	-5	11,134	-0.04%
2019/08/29	2	13.30	0	0.00	13.45	2	10,088	0.02%
2019/08/28	1	13.10	1	13.15	12.90	0	9,654	0.00%
2019/08/26	0	0.00	4.1	12.65	12.75	-4.1	9,601	-0.04%
2019/08/23	15	13.25	0	0.00	13.15	15	9,533	0.16%
2019/08/21	2	12.83	6	13.05	13.15	-4	9,142	-0.04%
2019/08/20	0.1	12.60	0	0.00	12.70	0.1	9,035	0.00%
2019/08/19	6	12.99	2	12.98	12.80	4	9,010	0.04%
2019/08/16	8	13.04	22	12.82	12.80	-14	8,950	-0.16%
2019/08/15	109	12.55	208	12.37	12.90	-99	8,846	-1.12%	大買/大賣/
2019/08/14	100	12.55	0	0.00	12.35	100	8,724	1.15%
2019/08/13	1	12.20	1	12.25	12.15	0	8,759	0.00%
2019/08/12	1	12.40	2	12.70	12.50	-1	8,864	-0.01%
2019/08/08	18	12.41	80	12.35	12.70	-62	8,897	-0.70%
2019/08/07	81	12.15	0	0.00	12.10	81	8,873	0.91%
2019/08/05	10	12.00	0	0.00	11.95	10	8,779	0.11%
2019/08/02	1	12.30	2	12.33	12.25	-1	8,777	-0.01%
2019/08/01	10	13.00	0	0.00	13.05	10	8,634	0.12%
2019/07/29	92	14.05	96	13.91	13.85	-4	8,132	-0.05%
2019/07/26	5	13.44	89	13.41	13.50	-84	7,639	-1.10%
2019/07/25	100	13.60	35	13.50	13.40	65	7,599	0.86%
2019/07/24	1	13.05	9	12.93	12.95	-8	7,238	-0.11%
2019/07/23	0	0.00	8	13.33	13.25	-8	7,257	-0.11%
2019/07/22	18	13.55	0	0.00	13.60	18	7,202	0.25%
2019/07/19	1	13.20	0	0.00	13.05	1	7,063	0.01%
2019/07/18	2	13.40	2	13.45	13.05	0	7,084	0.00%
2019/07/17	1	13.15	17	13.20	13.30	-16	7,012	-0.23%
2019/07/16	1	12.55	4.1	12.79	12.90	-3.1	6,618	-0.05%
2019/07/15	33	12.42	28	12.65	12.65	5	6,514	0.08%
2019/07/12	5	12.15	1.4	12.29	12.15	3.6	6,223	0.06%
2019/07/11	3	12.12	4	12.16	12.20	-1	6,337	-0.02%
2019/07/09	0.5	11.80	7	11.80	11.90	-6.5	6,474	-0.10%
2019/07/08	0	0.00	3	12.00	11.90	-3	6,669	-0.04%
2019/07/05	12	12.24	2	12.10	12.05	10	6,889	0.15%
2019/07/01	0	0.00	33	11.99	11.95	-33	8,852	-0.37%
2019/06/28	3	11.72	0	0.00	11.65	3	8,811	0.03%
2019/06/27	0	0.00	20	11.70	11.75	-20	8,918	-0.22%
2019/06/26	11	11.53	0	0.00	11.50	11	8,869	0.12%
2019/06/25	5	12.22	1	12.30	11.80	4	8,900	0.04%
2019/06/21	19	11.99	0	0.00	11.85	19	8,900	0.21%
2019/06/20	1	12.05	7	11.95	11.95	-6	8,946	-0.07%
2019/06/19	8	11.89	9	11.89	11.85	-1	9,136	-0.01%
2019/06/18	0	0.00	4	11.50	11.40	-4	9,141	-0.04%
2019/06/17	0	0.00	4	11.65	11.50	-4	9,669	-0.04%
2019/06/14	30	11.75	30	11.70	11.65	0	9,679	0.00%
2019/06/13	0	0.00	21	11.75	11.75	-21	9,785	-0.21%
2019/06/12	26	11.67	5	11.80	11.65	21	9,772	0.21%
2019/06/11	0	0.00	10	11.40	11.90	-10	9,632	-0.10%
2019/06/10	1	10.80	8	10.84	10.85	-7	9,393	-0.07%
2019/06/06	1	10.90	0	0.00	10.75	1	9,403	0.01%
2019/06/05	4	11.00	10	11.00	10.90	-6	9,494	-0.06%
2019/05/30	11	11.15	1	11.15	11.10	10	9,733	0.10%
2019/05/23	10	10.95	0	0.00	10.80	10	10,078	0.10%
2019/05/22	0	0.00	2	11.20	11.25	-2	10,184	-0.02%
2019/05/21	2	11.08	0	0.00	11.10	2	10,370	0.02%
2019/05/10	20	11.70	0	0.00	11.75	20	11,519	0.17%
2019/05/09	1	12.15	0	0.00	12.10	1	11,449	0.01%
2019/05/06	3	12.70	0	0.00	12.40	3	11,457	0.03%
2019/05/03	0	0.00	10	12.95	12.95	-10	11,463	-0.09%
2019/05/02	13	12.65	0	0.00	12.95	13	11,512	0.11%
2019/04/30	0	0.00	3	12.30	12.50	-3	11,828	-0.03%
2019/04/29	15	13.04	12	12.76	12.50	3	11,953	0.03%
2019/04/24	1	13.35	1	13.45	13.25	0	12,252	0.00%
2019/04/23	4	13.41	0	0.00	13.50	4	12,744	0.03%
2019/04/18	1	13.85	0	0.00	13.55	1	13,033	0.01%
2019/04/17	1	14.25	0	0.00	13.95	1	13,250	0.01%
2019/04/16	1	14.15	1	14.30	14.20	0	13,785	0.00%
2019/04/15	21	14.01	0	0.00	14.00	21	14,559	0.14%
2019/04/12	1	14.55	0	0.00	13.90	1	14,618	0.01%
2019/04/11	1	14.45	84	14.27	14.15	-83	14,573	-0.57%
2019/04/10	2	15.08	1	15.05	14.60	1	14,472	0.01%
2019/04/09	21	15.75	102	15.98	14.80	-81	14,352	-0.56%	大賣/
2019/04/08	32	15.09	68	15.05	15.30	-36	13,921	-0.26%
2019/04/03	185	13.88	24	13.92	13.95	161	13,527	1.19%	大買/鉅額交易
2019/04/01	9	13.39	1	13.40	13.40	8	13,529	0.06%
2019/03/28	1	13.05	0	0.00	13.05	1	13,781	0.01%
2019/03/26	5	13.80	0	0.00	13.55	5	13,781	0.04%
2019/03/22	16	14.00	1	14.25	14.10	15	13,772	0.11%
2019/03/21	1	14.20	7	14.30	14.15	-6	13,846	-0.04%
2019/03/20	10	14.52	23	14.36	14.30	-13	13,962	-0.09%
2019/03/19	0	0.00	5	13.85	13.80	-5	13,686	-0.04%
2019/03/18	0	0.00	3	13.93	13.85	-3	14,141	-0.02%
2019/03/15	8	13.71	10	13.80	13.75	-2	15,426	-0.01%
2019/03/14	10	13.45	0	0.00	13.45	10	15,854	0.06%
2019/03/08	20	13.50	40	13.70	13.60	-20	17,402	-0.11%
2019/03/07	20	13.70	20	13.80	13.70	0	17,504	0.00%
2019/03/05	34	14.07	29	14.26	14.00	5	17,887	0.03%
2019/03/04	0	0.00	19	14.14	14.20	-19	17,941	-0.11%
2019/02/27	20	14.00	0	0.00	13.80	20	17,987	0.11%
2019/02/26	1	14.45	1	14.40	14.00	0	18,108	0.00%
2019/02/25	20	14.10	20	14.20	14.10	0	18,196	0.00%
2019/02/20	30	14.32	0	0.00	14.20	30	18,544	0.16%
2019/02/19	12	14.18	32	14.58	14.40	-20	18,906	-0.11%
2019/02/18	10	14.10	0	0.00	14.10	10	19,488	0.05%
2019/02/15	5	14.40	3	14.60	14.10	2	19,524	0.01%
2019/02/14	1	14.20	12	14.22	14.10	-11	19,259	-0.06%
2019/02/13	0	13.65	0	0.00	13.65	0	18,769	0.00%
2019/02/11	0	0.00	2	13.30	13.40	-2	18,485	-0.01%
2019/01/30	0	0.00	2	13.25	13.25	-2	18,532	-0.01%
2019/01/28	0	0.00	1	13.20	13.25	-1	18,595	-0.01%
2019/01/24	4	13.35	4	13.34	13.25	0	18,874	0.00%
2019/01/23	0	0.00	3	13.28	13.35	-3	18,954	-0.02%
2019/01/22	1	13.50	6	13.29	13.10	-5	19,032	-0.03%
2019/01/21	2	14.25	32	13.99	13.90	-30	18,660	-0.16%
2019/01/18	2	13.80	2	13.85	13.90	0	18,513	0.00%
2019/01/17	0	0.00	3	14.18	13.75	-3	18,514	-0.02%
2019/01/16	21	13.58	2	13.83	13.90	19	18,396	0.10%
2019/01/15	59	13.94	11	13.79	13.65	48	18,118	0.26%
2019/01/14	1	13.15	0	0.00	13.45	1	17,558	0.01%
2019/01/11	3	13.48	6	13.34	13.35	-3	17,517	-0.02%
2019/01/10	4	13.51	10	14.00	13.45	-6	17,403	-0.03%
2019/01/09	0	0.00	39	14.39	14.00	-39	17,156	-0.23%
2019/01/08	48	14.34	62	14.48	14.55	-14	16,910	-0.08%
2019/01/07	97	14.00	30	13.68	14.40	67	16,250	0.41%
2019/01/04	1	13.25	1	13.30	13.10	0	15,488	0.00%
2019/01/03	0	0.00	22	13.43	13.45	-22	15,492	-0.14%
2019/01/02	4	13.36	3	13.27	13.15	1	15,392	0.01%
2018/12/27	24	13.51	3	13.58	13.05	21	15,497	0.14%
2018/12/26	0	0.00	2	13.25	13.25	-2	15,310	-0.01%
2018/12/25	2	13.25	2	13.30	13.50	0	15,415	0.00%
2018/12/24	1	13.30	3	13.20	13.15	-2	15,171	-0.01%
2018/12/21	3	13.00	1	13.20	13.20	2	14,973	0.01%
2018/12/20	0	0.00	1	12.65	12.60	-1	14,911	-0.01%
2018/12/18	0	0.00	2	12.53	12.45	-2	14,981	-0.01%
2018/12/17	1	12.35	0	0.00	12.30	1	15,113	0.01%
2018/12/14	3	12.20	3	12.30	12.60	0	15,534	0.00%
2018/12/13	2	12.55	2	12.40	12.25	0	15,407	0.00%
2018/12/12	0	0.00	6	13.03	12.90	-6	15,294	-0.04%
2018/12/11	1	13.35	1	13.50	12.90	0	15,285	0.00%
2018/12/10	263	13.88	259	13.68	13.60	4	15,357	0.03%	大買/大賣/
2018/12/07	18	13.17	21	13.26	13.75	-3	14,342	-0.02%
2018/12/06	9	13.47	16	14.11	12.50	-7	14,332	-0.05%
2018/12/05	10	13.48	0.5	13.80	13.75	9.5	14,145	0.07%
2018/12/04	11.5	13.38	49	13.15	13.20	-37.5	14,467	-0.26%
2018/12/03	48	13.09	13	12.97	12.85	35	14,798	0.24%
2018/11/30	1	12.40	0	0.00	12.30	1	15,372	0.01%
2018/11/27	0	0.00	20	12.90	12.90	-20	16,444	-0.12%
2018/11/22	2	12.38	1	12.85	12.30	1	16,605	0.01%
2018/11/21	0	0.00	1	12.85	13.10	-1	16,482	-0.01%
2018/11/20	20	12.70	2	13.00	12.95	18	16,511	0.11%
2018/11/19	7	13.39	21	13.16	13.15	-14	16,536	-0.08%
2018/11/16	3	13.17	22	13.17	13.00	-19	16,487	-0.12%
2018/11/15	53	12.41	48	12.37	12.50	5	16,133	0.03%
2018/11/14	19	11.54	20	11.83	11.85	-1	16,585	-0.01%
2018/11/08	1	10.80	1	10.90	10.50	0	20,407	0.00%
2018/11/07	2	10.53	2	10.50	10.60	0	20,800	0.00%
2018/11/06	0	0.00	10	10.50	10.15	-10	20,844	-0.05%
2018/11/02	0	0.00	10	10.65	10.30	-10	20,935	-0.05%
2018/10/24	6	10.13	0	0.00	10.05	6	20,069	0.03%
2018/10/23	10	10.15	0	0.00	10.05	10	20,000	0.05%
2018/10/17	0	0.00	1	10.55	10.35	-1	19,788	-0.01%
2018/10/16	2	10.70	4	10.45	10.45	-2	19,689	-0.01%
2018/10/12	1	10.40	1	10.10	10.40	0	19,446	0.00%
2018/10/09	0	0.00	1	10.85	10.85	-1	19,114	-0.01%
2018/10/08	2	11.20	2	11.23	11.15	0	19,037	0.00%
2018/10/05	1	11.30	3	10.97	11.05	-2	18,940	-0.01%
2018/10/04	6	11.71	0	0.00	11.50	6	18,673	0.03%
2018/10/03	55	11.43	61	11.61	11.45	-6	18,707	-0.03%
2018/10/01	10	12.50	0	0.00	12.50	10	18,207	0.05%
2018/09/27	1	12.70	1	12.70	12.30	0	18,060	0.00%
2018/09/26	5	12.50	2	12.40	12.30	3	17,822	0.02%
2018/09/25	30	12.32	160	12.25	12.55	-130	17,762	-0.73%	大賣/鉅額交易
2018/09/21	144	12.52	3	12.63	12.45	141	17,549	0.80%	大買/鉅額交易
2018/09/20	26	12.60	16	12.46	12.25	10	17,320	0.06%
2018/09/19	17	13.23	6	13.15	13.05	11	16,795	0.07%
2018/09/18	13	13.55	19	13.39	13.30	-6	16,584	-0.04%
2018/09/17	0	0.00	3	13.40	13.50	-3	16,401	-0.02%
2018/09/14	15	13.75	21	13.83	14.00	-6	16,153	-0.04%
2018/09/13	29	12.89	8	12.86	13.20	21	15,673	0.13%
2018/09/12	5	13.10	2	13.75	13.20	3	15,263	0.02%
2018/09/11	45	13.32	57	13.43	13.90	-12	14,759	-0.08%
2018/09/10	19	13.42	16	13.27	13.05	3	14,108	0.02%
2018/09/07	44	14.52	44	14.55	14.45	0	13,489	0.00%
2018/09/06	16	14.68	11	14.78	14.70	5	12,912	0.04%
2018/09/05	35	16.17	31	16.42	15.10	4	12,083	0.03%
2018/09/04	0	0.00	7	16.06	16.05	-7	10,813	-0.06%
2018/09/03	7	16.13	10	16.50	15.65	-3	10,756	-0.03%
2018/08/31	22	16.61	6	16.45	16.70	16	10,728	0.15%
2018/08/30	23	16.33	1	16.30	16.00	22	10,548	0.21%
2018/08/29	3	16.07	6	15.71	16.10	-3	10,415	-0.03%
2018/08/28	0	0.00	6	15.13	15.20	-6	10,336	-0.06%
2018/08/27	6	14.71	10	15.10	15.10	-4	10,217	-0.04%
2018/08/24	3	15.18	11	15.58	15.05	-8	10,035	-0.08%
2018/08/23	11	15.95	1	15.95	16.00	10	9,818	0.10%
2018/08/22	15	14.91	2	15.00	15.05	13	9,524	0.14%
2018/08/21	82	15.15	96	15.32	15.30	-14	9,321	-0.15%
2018/08/20	12	14.15	39	13.98	14.20	-27	7,900	-0.34%
2018/08/17	33	14.03	29	14.02	14.30	4	6,493	0.06%
2018/08/16	12	12.71	19	12.56	13.00	-7	5,438	-0.13%
2018/08/15	38	11.92	53	12.04	12.20	-15	4,606	-0.33%
2018/08/14	2	11.15	0	11.25	11.25	2	3,657	0.05%
2018/08/13	1	10.25	0	0.00	10.25	1	3,157	0.03%
2018/08/10	0	0.00	10.1	10.32	10.45	-10.1	3,020	-0.33%
2018/08/06	0	0.00	0	10.00	10.05	0	2,794	0.00%
2018/08/03	0	9.83	0	0.00	9.88	0	2,805	0.00%
2018/07/31	0	9.77	0	0.00	9.80	0	2,855	0.00%
2018/07/27	0	9.80	8.1	9.82	9.84	-8.1	2,843	-0.28%
2018/07/26	0	0.00	0.1	9.70	9.73	-0.1	2,815	0.00%
2018/07/23	0	9.42	0	0.00	9.39	0	2,814	0.00%
2018/07/20	0	9.40	0	0.00	9.42	0	2,824	0.00%
2018/07/16	0	0.00	2	9.51	9.52	-2	2,839	-0.07%
2018/07/12	0	0.00	2	9.56	9.44	-2	2,863	-0.07%
2018/07/11	19	9.66	17	9.61	9.54	2	2,865	0.07%
2018/07/05	4	9.37	0	0.00	9.27	4	2,752	0.15%
2018/07/04	0	9.53	0	0.00	9.57	0	2,734	0.00%
2018/07/03	2	9.69	2	9.60	9.68	0	2,733	0.00%
2018/07/02	0	9.88	0	0.00	9.88	0	2,707	0.00%
2018/06/28	1	9.76	0	0.00	9.76	1	2,699	0.04%
2018/06/26	2	9.92	0	0.00	9.98	2	2,759	0.07%
2018/06/22	3	10.28	3	10.33	10.05	0	2,749	0.00%
2018/06/19	1	10.15	0	0.00	10.20	1	2,617	0.04%
2018/06/15	0	0.00	0.1	10.35	10.40	-0.1	2,595	0.00%
2018/06/13	10.1	10.60	0	0.00	10.25	10.1	2,509	0.40%
2018/06/12	1	10.75	1.1	10.78	10.60	-0.1	2,438	0.00%
2018/06/11	1	10.25	13.2	9.97	10.40	-12.2	2,359	-0.52%
2018/06/08	13	10.21	1	10.05	10.10	12	2,261	0.53%
2018/06/07	0.2	9.87	0.1	9.87	9.91	0.2	2,190	0.01%
2018/06/05	9	9.92	9	9.98	9.71	0	2,141	0.00%
2018/06/04	0.2	9.52	0	0.00	9.56	0.2	1,934	0.01%
2018/05/21	2	9.21	2	9.27	9.18	0	1,896	0.00%
2018/05/11	10	9.65	10	9.54	9.50	0	2,035	0.00%
2018/05/08	4	9.56	4	9.57	9.50	0	2,023	0.00%
2018/05/02	4	9.53	4	9.52	9.40	0	2,022	0.00%
2018/04/24	0	0.00	1	9.50	9.48	-1	2,111	-0.05%
2018/04/23	20	9.90	20	9.75	9.71	0	2,117	0.00%
2018/04/19	10	10.00	0	0.00	10.00	10	2,245	0.45%
2018/04/16	0	0.00	2	9.91	9.92	-2	2,411	-0.08%
2018/04/13	1	10.15	0	0.00	10.10	1	2,454	0.04%
2018/04/12	21	9.94	21	9.81	10.00	0	2,602	0.00%
2018/04/03	20	9.70	0	0.00	9.70	20	2,664	0.75%
2018/03/30	0	0.00	2	9.95	9.80	-2	2,785	-0.07%
2018/03/29	3	9.99	1	9.85	9.83	2	2,842	0.07%
2018/03/27	0	0.00	0.1	9.68	9.72	-0.1	2,932	0.00%
2018/03/26	0.1	9.37	0	0.00	9.42	0.1	3,088	0.00%
2018/03/21	0	0.00	0.1	9.73	9.77	-0.1	3,654	0.00%
2018/03/20	0.1	9.60	0	0.00	9.69	0.1	3,671	0.00%
2018/03/15	2	10.13	2	10.13	10.00	0	3,989	0.00%
2018/03/13	16	9.87	16	9.90	9.85	0	3,952	0.00%
2018/03/07	2	9.33	0	0.00	9.48	2	4,227	0.05%
2018/03/02	0	0.00	1	9.45	9.46	-1	4,611	-0.02%
2018/02/27	2	9.64	0	0.00	9.58	2	4,687	0.04%
2018/02/05	0	0.00	1	9.97	10.00	-1	5,214	-0.02%
2018/02/01	2	10.35	2	10.35	10.25	0	5,371	0.00%
2018/01/31	0	0.00	9.3	10.28	10.25	-9.3	5,500	-0.17%
2018/01/25	5	10.20	0	0.00	10.20	5	6,146	0.08%
2018/01/22	1	10.15	0	0.00	10.20	1	6,673	0.01%
2018/01/19	0	0.00	10	10.45	10.35	-10	6,752	-0.15%
2018/01/11	10	10.65	0	0.00	10.45	10	6,785	0.15%
2018/01/10	1	10.75	0	0.00	10.45	1	6,692	0.01%
2018/01/08	1	11.05	11	10.96	10.90	-10	6,553	-0.15%
2018/01/04	10	10.70	0	0.00	10.65	10	6,308	0.16%
2018/01/03	5	10.60	0	0.00	10.60	5	6,260	0.08%