金像電 (2368)-群益金鼎-新莊券商分點個股進出

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
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/12/03	2	191.00	2	193.25	192.00	0	4,634	0.00%
2024/12/02	2	191.50	5.1	190.32	191.50	-3.1	4,807	-0.06%
2024/11/29	1	184.00	2	184.50	185.50	-1	4,807	-0.02%
2024/11/28	2	180.50	2	183.75	183.50	0	4,800	0.00%
2024/11/27	3	186.83	1	189.97	186.50	2	4,795	0.04%
2024/11/26	7	191.43	5	193.70	191.00	2	4,811	0.04%
2024/11/25	3	193.33	3	194.33	193.00	0	4,760	0.00%
2024/11/22	6	193.00	13.4	192.88	191.00	-7.4	4,738	-0.16%
2024/11/21	6	188.83	12.2	181.81	188.50	-6.2	4,565	-0.13%
2024/11/20	3	176.50	0	0.00	175.50	3	4,447	0.07%
2024/11/18	4	177.50	0	0.00	176.50	4	4,554	0.09%
2024/11/15	2	181.00	5	182.80	182.00	-3	4,671	-0.06%
2024/11/14	3.1	174.51	4	177.75	180.00	-0.9	4,698	-0.02%
2024/11/13	0	178.50	4	176.00	177.50	-4	4,636	-0.09%
2024/11/12	5.2	174.70	0	0.00	172.50	5.2	4,625	0.11%
2024/11/11	3.1	180.23	2	180.25	180.00	1.1	4,589	0.02%
2024/11/08	15.5	182.87	4	183.38	181.50	11.5	4,610	0.25%
2024/11/07	4	188.25	2	187.50	188.50	2	4,627	0.04%
2024/11/06	5.1	188.52	0	0.00	188.50	5.1	4,813	0.11%
2024/11/05	0.1	188.50	2.1	190.50	190.00	-2	4,905	-0.04%
2024/11/04	2	189.25	1	188.50	189.00	1	5,052	0.02%
2024/11/01	0.1	186.50	2	186.00	188.00	-1.9	5,123	-0.04%
2024/10/30	5.1	189.00	2	188.75	188.50	3.1	5,273	0.06%
2024/10/29	2.2	192.95	2	194.25	194.00	0.2	5,459	0.00%
2024/10/28	4	196.00	3	198.67	195.00	1	5,572	0.02%
2024/10/25	2	196.25	2	198.75	198.00	0	5,616	0.00%
2024/10/24	2	197.75	3	198.83	198.00	-1	5,654	-0.02%
2024/10/22	4.1	202.41	5	201.20	203.00	-0.9	5,762	-0.02%
2024/10/21	3	197.67	4.1	194.67	198.00	-1.1	5,748	-0.02%
2024/10/18	6	192.08	4	191.13	191.50	2	5,741	0.03%
2024/10/17	3	193.00	14	191.32	193.00	-11	5,795	-0.19%
2024/10/15	4	189.00	1	190.50	188.50	3	5,966	0.05%
2024/10/14	2	188.00	4	188.50	190.50	-2	6,058	-0.03%
2024/10/11	5	186.60	4	188.38	187.00	1	6,114	0.02%
2024/10/09	3	187.50	0	186.50	185.00	3	6,170	0.05%
2024/10/08	5	188.50	0	0.00	190.00	5	6,157	0.08%
2024/10/07	4	192.63	4	192.63	193.50	0	6,310	0.00%
2024/10/04	1.1	190.25	5	192.50	187.50	-3.9	6,443	-0.06%
2024/09/30	0.1	201.00	0	0.00	198.00	0.1	6,740	0.00%
2024/09/27	5	205.10	5	207.00	204.00	0	6,913	0.00%
2024/09/26	5	203.50	3	205.83	203.00	2	7,185	0.03%
2024/09/25	1	207.00	2	206.50	207.00	-1	7,328	-0.01%
2024/09/23	2	201.75	1	203.50	202.00	1	7,589	0.01%
2024/09/20	3	205.67	2	206.25	203.50	1	7,634	0.01%
2024/09/19	3	201.50	0	0.00	205.00	3	7,683	0.04%
2024/09/16	2	205.00	0	0.00	205.50	2	8,071	0.02%
2024/09/13	0	0.00	0	202.00	202.50	0	8,150	0.00%
2024/09/12	5.1	204.50	8	204.88	205.00	-3	8,175	-0.04%
2024/09/11	3	198.50	3	198.17	198.50	0	8,198	0.00%
2024/09/10	4	197.13	0	0.00	196.50	4	8,239	0.05%
2024/09/09	3	201.33	2	204.00	203.50	1	8,226	0.01%
2024/09/06	9	204.61	4	205.38	204.50	5	8,334	0.06%
2024/09/05	5	209.90	4	211.63	206.00	1	8,364	0.01%
2024/09/04	6	211.83	5	212.90	210.50	1	8,305	0.01%
2024/09/03	7	219.79	24	217.35	220.00	-17	8,197	-0.21%
2024/09/02	3	212.00	5	212.70	209.00	-2	7,993	-0.03%
2024/08/30	12	211.38	6	212.75	211.00	6	7,994	0.08%
2024/08/29	5	213.20	6	210.58	213.50	-1	8,044	-0.01%
2024/08/28	3	208.83	1	211.00	209.00	2	8,055	0.02%
2024/08/27	3	209.67	1	210.00	211.00	2	8,088	0.02%
2024/08/26	5	212.80	1	215.50	210.00	4	8,142	0.05%
2024/08/23	5	213.80	6	213.33	216.00	-1	8,162	-0.01%
2024/08/22	2	211.50	1	213.50	211.50	1	8,229	0.01%
2024/08/21	10	212.50	4	212.50	213.50	6	8,278	0.07%
2024/08/20	8	219.56	2	221.75	213.50	6	8,350	0.07%
2024/08/19	3	219.83	17.4	220.50	221.00	-14.4	8,351	-0.17%
2024/08/16	5	216.10	24.2	215.75	217.00	-19.2	8,237	-0.23%
2024/08/15	2	206.25	1	205.50	206.50	1	8,124	0.01%
2024/08/14	2	204.50	0	0.00	206.50	2	8,158	0.02%
2024/08/13	6	207.83	1	209.50	207.50	5	8,194	0.06%
2024/08/12	2	208.00	1	209.50	207.00	1	8,464	0.01%
2024/08/09	29.5	215.75	8	213.81	208.00	21.5	8,525	0.25%
2024/08/08	4	211.00	3.7	211.73	209.00	0.3	8,392	0.00%
2024/08/07	4	202.25	11.1	199.12	207.00	-7.1	8,229	-0.09%
2024/08/06	5	183.70	12	182.83	188.50	-7	8,282	-0.08%
2024/08/05	9.5	188.42	1	190.50	187.00	8.5	8,269	0.10%
2024/08/02	20	214.95	9	213.28	207.50	11	8,254	0.13%
2024/08/01	12	228.63	35	228.91	228.00	-23	8,092	-0.28%
2024/07/31	3	219.67	20.2	220.67	219.50	-17.2	7,955	-0.22%
2024/07/30	9	209.11	19	209.74	215.00	-10	7,890	-0.13%
2024/07/29	2	204.75	0	0.00	204.00	2	7,855	0.03%
2024/07/26	2.2	208.55	6	208.00	210.00	-3.8	7,869	-0.05%
2024/07/23	0	0.00	4	209.75	212.00	-4	7,878	-0.05%
2024/07/22	12	199.00	0	0.00	200.00	12	7,871	0.15%
2024/07/19	8.1	209.68	4	208.63	205.50	4.1	7,916	0.05%
2024/07/18	12.1	215.41	9	214.06	215.00	3.1	7,951	0.04%
2024/07/17	1	222.00	5	227.00	224.00	-4	8,014	-0.05%
2024/07/16	3	226.17	1.2	227.39	223.50	1.9	8,171	0.02%
2024/07/15	5	220.80	19	223.53	223.50	-14	8,113	-0.17%
2024/07/12	12	218.21	5	217.30	215.00	7	8,065	0.09%
2024/07/11	3	221.50	0	0.00	220.00	3	8,071	0.04%
2024/07/10	20	223.15	1	223.50	220.00	19	8,158	0.23%
2024/07/09	5	222.70	7	217.36	224.00	-2	8,299	-0.02%
2024/07/08	3	226.83	1	227.50	227.50	2	8,155	0.02%
2024/07/05	10	227.90	10	225.65	229.00	0	8,056	0.00%
2024/07/04	2	217.25	4	216.88	217.00	-2	7,806	-0.03%
2024/07/03	6	214.67	4	215.88	215.00	2	7,776	0.03%
2024/07/02	8	213.38	17	214.29	213.50	-9	7,685	-0.12%
2024/07/01	5	205.00	6	206.92	203.50	-1	7,463	-0.01%
2024/06/28	9	204.67	13.1	202.43	207.00	-4.1	7,435	-0.05%
2024/06/27	10	194.70	3	194.33	193.00	7	7,250	0.10%
2024/06/26	2	200.75	2	202.50	201.00	0	7,241	0.00%
2024/06/25	3	200.50	4	199.75	200.00	-1	7,281	-0.01%
2024/06/24	6	206.92	18	206.97	204.50	-12	7,392	-0.16%
2024/06/21	7	197.21	10	197.15	200.00	-3	7,194	-0.04%
2024/06/20	9	194.39	11	193.23	195.50	-2	7,139	-0.03%
2024/06/19	6	190.08	3	190.33	189.50	3	7,264	0.04%
2024/06/18	7	190.65	7.1	192.05	191.00	0	7,290	0.00%
2024/06/17	5	190.10	4	191.25	189.00	1	7,295	0.01%
2024/06/14	3	190.00	2	190.75	192.00	1	7,379	0.01%
2024/06/13	7.2	192.89	5	191.20	188.50	2.2	7,406	0.03%
2024/06/12	8	193.69	12	192.38	194.50	-4	7,460	-0.05%
2024/06/11	6	187.50	0	0.00	187.50	6	7,543	0.08%
2024/06/07	6	194.33	3	195.50	192.00	3	7,698	0.04%
2024/06/06	3	196.83	3	199.33	196.50	0	7,786	0.00%
2024/06/05	8	195.81	2	197.25	195.50	6	7,834	0.08%
2024/06/04	9	200.50	7	201.57	198.00	2	7,920	0.03%
2024/06/03	3	202.17	4	203.00	202.00	-1	8,167	-0.01%
2024/05/31	6	202.50	4	200.25	199.00	2	8,248	0.02%
2024/05/30	13	204.85	10	204.25	204.00	3	8,261	0.04%
2024/05/29	4	201.13	3	202.33	201.00	1	8,288	0.01%
2024/05/28	9	203.89	4	205.00	202.50	5	8,311	0.06%
2024/05/27	7	203.86	5	205.70	203.50	2	8,295	0.02%
2024/05/24	7	202.07	4	203.00	203.00	3	8,341	0.04%
2024/05/23	4.1	201.71	6	204.58	201.50	-1.9	8,308	-0.02%
2024/05/22	9	205.00	3	203.83	205.50	6	8,438	0.07%
2024/05/21	1	204.50	1	209.00	203.50	0	8,606	0.00%
2024/05/20	1	206.50	1	206.00	206.50	0	8,663	0.00%
2024/05/17	9	205.61	8	206.81	206.50	1	8,772	0.01%
2024/05/16	6	206.33	11.4	209.77	203.50	-5.4	8,896	-0.06%
2024/05/15	6	194.58	5	194.58	195.50	1	8,860	0.01%
2024/05/14	2	190.00	2	192.50	190.50	0	8,965	0.00%
2024/05/13	2.1	187.02	2	189.50	187.50	0	9,156	0.00%
2024/05/10	7	193.07	12	193.04	193.00	-5	9,324	-0.05%
2024/05/09	7	198.93	6	198.00	198.50	1	9,180	0.01%
2024/05/08	8	195.50	5	194.50	196.50	3	9,192	0.03%
2024/05/07	2	192.00	2	191.00	192.00	0	9,454	0.00%
2024/05/06	4.3	191.96	3	192.00	190.50	1.3	9,494	0.01%
2024/05/03	5.1	193.89	4	193.63	192.00	1.1	9,481	0.01%
2024/05/02	4	195.13	3	195.00	196.50	1	9,571	0.01%
2024/04/30	9.1	199.54	4	199.25	197.00	5.1	9,607	0.05%
2024/04/29	7	198.00	4	198.25	198.00	3	9,648	0.03%
2024/04/26	6	192.25	7	193.43	192.50	-1	9,791	-0.01%
2024/04/25	5	189.90	3	193.83	187.00	2	9,799	0.02%
2024/04/24	7	195.00	9	195.89	196.50	-2	9,812	-0.02%
2024/04/23	3.1	184.72	3	186.33	188.00	0	9,758	0.00%
2024/04/22	6.1	185.90	8	190.87	182.00	-2	9,666	-0.02%
2024/04/19	8	197.75	8	197.25	196.00	0	9,531	0.00%
2024/04/18	6.1	204.51	3	204.67	205.00	3.1	9,488	0.03%
2024/04/17	2.1	201.96	0	0.00	201.50	2.1	9,472	0.02%
2024/04/16	7	202.86	5	202.60	201.50	2	9,455	0.02%
2024/04/15	7.1	214.49	5	215.60	212.50	2.1	9,443	0.02%
2024/04/12	4	229.75	0	0.00	229.50	4	9,313	0.04%
2024/04/11	3.1	228.71	2	230.00	229.50	1.1	9,337	0.01%
2024/04/10	7	233.36	1	234.00	230.50	6	9,333	0.06%
2024/04/09	14.2	239.75	13	238.15	237.00	1.2	9,352	0.01%
2024/04/08	13	245.69	21	244.79	242.50	-8	9,345	-0.09%
2024/04/03	10	236.90	8	237.69	241.00	2	9,259	0.02%
2024/04/02	34.2	237.57	13	234.31	234.00	21.2	9,240	0.23%
2024/04/01	4	245.25	5	246.30	245.00	-1	9,145	-0.01%
2024/03/29	3	246.17	4	249.63	245.50	-1	9,152	-0.01%
2024/03/28	24	245.83	22	247.57	244.50	2	9,107	0.02%
2024/03/27	11	250.59	13	252.00	251.00	-2	9,052	-0.02%
2024/03/26	16	245.00	16	244.47	242.00	0	8,927	0.00%
2024/03/25	14	249.21	12	250.92	247.50	2	8,912	0.02%
2024/03/22	4	242.75	21.1	244.66	247.50	-17.1	8,866	-0.19%
2024/03/21	5	234.10	4	236.00	233.50	1	8,668	0.01%
2024/03/20	11.1	230.46	4.1	232.26	229.50	7	8,699	0.08%
2024/03/19	13	232.35	5	232.30	229.50	8	8,751	0.09%
2024/03/18	5.1	236.38	5.1	236.53	238.00	0	8,684	0.00%
2024/03/15	6	231.42	6	230.33	232.50	0	8,689	0.00%
2024/03/14	5	222.70	3	222.67	220.50	2	8,659	0.02%
2024/03/13	13.1	231.37	9	230.56	229.00	4.1	8,739	0.05%
2024/03/12	12.1	241.73	10	242.25	242.50	2.1	8,651	0.02%
2024/03/11	4.6	250.43	0	0.00	248.00	4.6	8,593	0.05%
2024/03/08	5	249.60	8	250.00	249.50	-3	8,641	-0.03%
2024/03/07	27.1	262.69	14	261.79	252.50	13.1	8,595	0.15%
2024/03/06	3	273.29	10	269.90	274.50	-7	8,335	-0.08%
2024/03/05	8	264.19	6	265.00	265.50	2	8,341	0.02%
2024/03/04	3	263.83	2	264.50	259.00	1	8,359	0.01%
2024/03/01	10	262.95	8	264.13	261.50	2	8,322	0.02%
2024/02/29	7	256.43	2	254.50	257.00	5	8,274	0.06%
2024/02/27	6	252.67	8	253.56	252.50	-2	8,255	-0.02%
2024/02/26	12	262.62	3	262.83	261.50	9	8,170	0.11%
2024/02/23	6	262.58	7	263.79	262.00	-1	8,128	-0.01%
2024/02/22	10	256.65	7	258.93	255.50	3	8,003	0.04%
2024/02/21	2	259.00	1	259.50	259.50	1	7,836	0.01%
2024/02/20	5	257.90	3	259.00	261.50	2	7,793	0.03%
2024/02/19	6	264.67	4	264.25	265.00	2	7,781	0.03%
2024/02/16	5	269.10	5	271.30	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	4	243.75	3	246.67	248.50	1	7,528	0.01%
2024/02/02	5	238.60	6	241.42	241.00	-1	7,755	-0.01%
2024/02/01	0	0.00	2	230.25	231.50	-2	7,649	-0.03%
2024/01/31	5	231.40	5	233.10	229.00	0	7,741	0.00%
2024/01/30	6	233.00	23	231.30	234.00	-17	7,738	-0.22%
2024/01/29	1	220.00	6	221.75	224.50	-5	7,520	-0.07%
2024/01/26	4	219.25	1	219.00	216.50	3	7,612	0.04%
2024/01/25	5	222.90	12	223.04	222.50	-7	7,651	-0.09%
2024/01/24	6	218.83	1	222.00	216.50	5	7,583	0.07%
2024/01/23	2	220.75	5	222.10	221.50	-3	7,645	-0.04%
2024/01/22	9	218.83	16	217.50	222.00	-7	7,580	-0.09%
2024/01/19	3	203.67	3	205.50	204.00	0	7,423	0.00%
2024/01/18	8	202.31	4	201.38	200.50	4	7,433	0.05%
2024/01/17	5	213.20	1	215.50	210.50	4	7,369	0.05%
2024/01/16	6	215.58	4	216.75	214.50	2	7,386	0.03%
2024/01/15	2	216.00	10	215.05	216.00	-8	7,379	-0.11%
2024/01/12	8	208.00	5	209.40	208.00	3	7,425	0.04%
2024/01/11	3	203.50	9	204.06	206.00	-6	7,457	-0.08%
2024/01/10	1	198.00	2	199.75	200.00	-1	7,509	-0.01%
2024/01/09	6	198.83	2	201.75	195.50	4	7,541	0.05%
2024/01/08	1	206.00	1	203.50	204.50	0	7,519	0.00%
2024/01/05	5	209.30	3	209.00	205.50	2	7,562	0.03%
2024/01/04	1	216.50	1	216.00	213.00	0	7,600	0.00%
2024/01/03	4	215.75	4	216.63	218.50	0	7,637	0.00%
2024/01/02	5	216.70	5	218.60	218.00	0	7,643	0.00%
2023/12/29	2	218.00	2	217.25	218.00	0	7,716	0.00%
2023/12/28	6	217.33	4	221.50	214.50	2	7,853	0.03%
2023/12/27	2	214.25	2	216.00	217.00	0	8,073	0.00%
2023/12/26	2	211.25	4	213.63	215.50	-2	8,392	-0.02%
2023/12/25	3	214.50	2	214.25	213.50	1	8,610	0.01%
2023/12/22	5	216.10	2	216.75	217.00	3	8,705	0.03%
2023/12/21	1	207.50	3	209.17	210.50	-2	8,828	-0.02%
2023/12/20	3	213.50	1	213.50	213.50	2	9,114	0.02%
2023/12/19	1	212.50	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0	0.00	2	215.25	216.00	-2	9,215	-0.02%
2023/12/15	12	215.33	10	216.30	215.50	2	9,288	0.02%
2023/12/14	14	223.61	10	226.65	220.00	4	9,289	0.04%
2023/12/13	4	222.63	5	223.80	223.50	-1	9,307	-0.01%
2023/12/12	8	219.56	4	222.00	219.50	4	9,358	0.04%
2023/12/11	13	228.23	2	222.78	220.50	11	9,350	0.12%
2023/12/08	3	238.33	8	237.75	238.00	-5	9,317	-0.05%
2023/12/07	6	225.42	7	227.14	224.50	-1	9,137	-0.01%
2023/12/06	3	221.50	5	220.60	223.50	-2	9,168	-0.02%
2023/12/05	8	216.00	4	213.38	212.00	4	9,163	0.04%
2023/12/04	4	230.00	5	230.20	224.00	-1	9,137	-0.01%
2023/12/01	4	225.38	2	226.00	229.50	2	9,393	0.02%
2023/11/30	8	227.56	7	229.43	228.00	1	9,479	0.01%
2023/11/29	2	224.25	9	224.06	225.00	-7	9,460	-0.07%
2023/11/28	6	217.83	5	218.10	217.50	1	9,624	0.01%
2023/11/27	0	0.00	1	213.50	211.50	-1	9,746	-0.01%
2023/11/24	4	217.63	3	217.00	217.50	1	9,920	0.01%
2023/11/23	4	217.25	2	220.50	215.50	2	9,995	0.02%
2023/11/22	3	221.50	0	0.00	221.00	3	10,095	0.03%
2023/11/21	4	225.75	3	229.00	225.00	1	10,258	0.01%
2023/11/20	0	0.00	1	223.50	223.50	-1	10,564	-0.01%
2023/11/17	3	220.17	1	219.50	221.50	2	10,825	0.02%
2023/11/16	7	222.21	1	222.00	220.50	6	10,939	0.05%
2023/11/15	4	230.38	1	230.00	229.00	3	10,990	0.03%
2023/11/14	7	230.07	7	230.00	232.00	0	11,656	0.00%
2023/11/13	3	217.17	4	219.13	217.00	-1	12,092	-0.01%
2023/11/10	9	222.44	15	222.53	220.50	-6	12,229	-0.05%
2023/11/09	2	210.00	6	208.42	215.00	-4	12,137	-0.03%
2023/11/08	2	207.50	5	203.20	209.00	-3	12,248	-0.02%
2023/11/07	8	197.88	4	200.00	200.00	4	12,491	0.03%
2023/11/06	1	197.50	13	195.81	197.50	-12	12,660	-0.09%
2023/11/03	10	190.65	10	189.90	189.00	0	12,868	0.00%
2023/11/02	7	181.79	9	184.17	184.00	-2	12,928	-0.02%
2023/11/01	4	175.50	4	176.13	177.00	0	13,071	0.00%
2023/10/31	6	179.83	6	182.17	176.00	0	13,190	0.00%
2023/10/30	2	185.50	2	187.25	185.50	0	13,269	0.00%
2023/10/27	4	186.75	3	187.17	186.50	1	13,444	0.01%
2023/10/26	12	192.08	0	0.00	187.00	12	13,636	0.09%
2023/10/25	5	201.20	8	202.75	200.50	-3	13,652	-0.02%
2023/10/24	4	201.38	7	197.64	201.50	-3	13,863	-0.02%
2023/10/23	4	193.00	4	194.50	192.50	0	13,959	0.00%
2023/10/20	3	190.17	6	191.25	192.50	-3	14,232	-0.02%
2023/10/19	6	196.58	5	198.50	197.50	1	14,457	0.01%
2023/10/18	4	200.00	0	0.00	198.50	4	14,624	0.03%
2023/10/17	9	211.56	3	208.83	207.50	6	14,675	0.04%
2023/10/16	7	212.43	7	215.93	215.00	0	14,732	0.00%
2023/10/13	4	220.25	2	223.50	223.00	2	14,818	0.01%
2023/10/12	5	222.70	11	224.09	223.50	-6	14,832	-0.04%
2023/10/11	8	219.69	10	219.60	218.00	-2	14,997	-0.01%
2023/10/06	8	221.13	5	224.40	221.00	3	15,293	0.02%
2023/10/05	4	220.25	5	221.50	222.50	-1	15,490	-0.01%
2023/10/04	11	217.09	8	218.38	221.00	3	15,730	0.02%
2023/10/03	17	221.50	17	222.44	219.00	0	15,759	0.00%
2023/10/02	25	225.00	16	224.97	215.50	9	15,638	0.06%
2023/09/28	5	218.90	22	216.00	219.50	-17	15,485	-0.11%
2023/09/27	6	207.33	12	208.96	211.50	-6	15,348	-0.04%
2023/09/26	15	208.07	7	205.50	204.00	8	15,546	0.05%
2023/09/25	27	214.35	30	214.30	211.00	-3	15,739	-0.02%
2023/09/22	2	197.75	7	197.07	201.00	-5	15,794	-0.03%
2023/09/21	6	189.33	8	192.63	195.00	-2	15,813	-0.01%
2023/09/20	4	194.63	6	193.58	193.50	-2	15,888	-0.01%
2023/09/19	5	191.30	7	191.43	190.00	-2	15,919	-0.01%
2023/09/18	10	195.80	3	193.00	193.00	7	15,947	0.04%
2023/09/15	6	202.42	9	202.73	203.50	-3	15,915	-0.02%
2023/09/14	3	198.17	6	198.50	199.50	-3	16,237	-0.02%
2023/09/13	10	194.35	5.1	196.16	194.00	4.9	16,324	0.03%
2023/09/12	7	200.79	10	200.85	200.00	-3	16,419	-0.02%
2023/09/11	21	200.02	16	199.34	199.00	5	16,718	0.03%
2023/09/08	8.1	205.85	6	208.33	208.50	2.1	16,660	0.01%
2023/09/07	15	211.10	4	211.00	209.50	11	16,783	0.07%
2023/09/06	12	216.71	26	217.42	216.50	-14	16,895	-0.08%
2023/09/05	10	208.35	9	209.22	208.00	1	16,863	0.01%
2023/09/04	13	203.42	11	204.32	206.00	2	16,963	0.01%
2023/09/01	21	205.76	12	203.63	201.00	9	17,167	0.05%
2023/08/31	3	212.67	15	210.87	215.50	-12	17,119	-0.07%
2023/08/30	7	208.93	9	207.67	208.50	-2	17,335	-0.01%
2023/08/29	13	202.04	11	202.68	201.00	2	17,494	0.01%
2023/08/28	16	202.06	6.1	203.74	202.00	10	17,497	0.06%
2023/08/25	9	206.83	9.1	208.32	207.00	-0.1	17,578	0.00%
2023/08/24	13.1	218.68	11	218.37	216.50	2	17,675	0.01%
2023/08/23	12.1	207.87	16.2	206.93	209.00	-4.1	17,478	-0.02%
2023/08/22	12.1	203.58	7	205.00	201.50	5.1	17,694	0.03%
2023/08/21	10	202.35	6	205.74	201.50	4	18,190	0.02%
2023/08/18	22	206.50	18	208.44	203.50	4	18,218	0.02%
2023/08/17	28	195.43	42.2	196.72	206.50	-14.2	17,771	-0.08%
2023/08/16	4	183.25	17	182.12	188.00	-13	17,637	-0.07%
2023/08/15	21	179.79	29	181.07	180.00	-8	18,217	-0.04%
2023/08/14	27	175.13	16	175.78	173.50	11	18,299	0.06%
2023/08/11	10	176.90	26	175.77	178.50	-16	18,279	-0.09%
2023/08/10	33	169.62	17.1	168.44	166.50	15.9	18,003	0.09%
2023/08/09	16	178.53	21	178.55	179.00	-5	17,778	-0.03%
2023/08/08	9.1	169.36	8	169.81	172.00	1.1	17,596	0.01%
2023/08/07	7.1	167.71	19	164.08	168.00	-11.9	17,423	-0.07%
2023/08/04	11	157.32	11	159.18	158.50	0	17,245	0.00%
2023/08/02	21	161.02	15	160.90	157.50	6	17,111	0.04%
2023/08/01	11	164.64	5	167.00	165.00	6	16,979	0.04%
2023/07/31	18	174.97	18	175.28	169.50	0	16,856	0.00%
2023/07/28	4	176.50	13	176.46	178.50	-9	16,700	-0.05%
2023/07/27	19	177.87	16	180.53	176.00	3	16,663	0.02%
2023/07/26	7	176.28	5	178.90	174.50	2	16,436	0.01%
2023/07/25	23	183.65	12	184.21	177.00	11	16,360	0.07%
2023/07/24	26	187.23	28.1	187.43	188.50	-2.1	16,090	-0.01%
2023/07/21	10	179.95	22	178.26	181.00	-12	15,856	-0.08%
2023/07/20	23	173.30	32	175.48	175.50	-9	15,743	-0.06%
2023/07/19	24.4	174.04	14	171.43	171.50	10.4	15,678	0.07%
2023/07/18	12	176.53	18	179.14	178.00	-6	15,619	-0.04%
2023/07/17	11	176.91	3	176.33	176.50	8	15,444	0.05%
2023/07/14	13	178.65	12	180.29	182.00	1	15,399	0.01%
2023/07/13	22	182.57	17	181.24	180.00	5	15,223	0.03%
2023/07/12	12	168.75	7.1	168.07	170.00	4.9	15,013	0.03%
2023/07/11	19	161.45	21	161.40	163.50	-2	14,816	-0.01%
2023/07/10	5	154.10	12.1	153.00	155.00	-7.1	14,581	-0.05%
2023/07/07	14	148.54	12	150.04	148.50	2	14,598	0.01%
2023/07/06	18	148.92	10	149.60	149.00	8	14,706	0.05%
2023/07/05	1	154.50	1	156.50	154.50	0	14,620	0.00%
2023/07/04	16	156.56	7.1	155.65	155.50	8.9	14,613	0.06%
2023/07/03	11	149.73	15	150.64	153.00	-4	14,426	-0.03%
2023/06/30	13.1	144.45	15.1	143.29	146.00	-2	14,134	-0.01%
2023/06/29	5	138.10	6	139.50	139.00	-1	13,829	-0.01%
2023/06/28	7	138.00	10	138.45	138.00	-3	13,872	-0.02%
2023/06/27	6.1	135.65	6	134.17	135.00	0.1	13,928	0.00%
2023/06/26	9	138.83	5	139.10	138.50	4	13,986	0.03%
2023/06/21	1	141.00	2	144.00	142.00	-1	13,981	-0.01%
2023/06/20	12	142.71	5	144.30	142.00	7	14,126	0.05%
2023/06/19	8	137.00	12	138.33	140.00	-4	14,288	-0.03%
2023/06/16	14	141.43	14.1	141.09	139.50	-0.1	14,268	0.00%
2023/06/15	16	137.13	12	137.42	138.00	4	14,089	0.03%
2023/06/14	2	135.50	1	135.00	134.50	1	13,778	0.01%
2023/06/13	6	136.42	9	137.44	136.00	-3	13,742	-0.02%
2023/06/12	9	136.00	3	135.00	135.00	6	13,569	0.04%
2023/06/09	8	139.38	9.2	138.79	139.00	-1.2	13,416	-0.01%
2023/06/08	7.2	133.98	5	135.10	133.00	2.2	13,188	0.02%
2023/06/07	5	136.10	13.1	134.50	134.50	-8.1	13,041	-0.06%
2023/06/06	9.1	128.80	7	129.07	130.00	2.1	13,003	0.02%
2023/06/05	7	132.07	6	131.25	133.00	1	12,873	0.01%
2023/06/02	6	127.42	9.1	128.56	128.00	-3.1	12,646	-0.02%
2023/06/01	1	124.00	2	124.25	125.00	-1	12,322	-0.01%
2023/05/31	12	124.13	4	123.13	122.00	8	12,268	0.07%
2023/05/30	2	122.50	4	124.13	125.00	-2	12,147	-0.02%
2023/05/29	9	122.06	7	121.00	121.50	2	12,068	0.02%
2023/05/26	23	125.15	19.2	120.36	121.50	3.8	12,263	0.03%
2023/05/25	5.2	117.63	12.1	118.70	122.50	-6.9	11,877	-0.06%
2023/05/24	1.2	108.72	1	110.00	111.50	0.2	11,324	0.00%
2023/05/23	37.1	111.43	33.1	110.47	110.50	4	11,271	0.04%
2023/05/22	17	115.03	19	116.92	113.50	-2	11,155	-0.02%
2023/05/19	2	108.75	8.1	111.50	113.50	-6.1	10,654	-0.06%
2023/05/18	4	101.25	21.3	101.17	103.50	-17.3	9,916	-0.17%
2023/05/17	5.1	94.85	8.1	97.05	97.90	-3	9,528	-0.03%
2023/05/16	4	95.75	2	96.70	95.10	2	9,364	0.02%
2023/05/15	2	95.35	4	96.18	96.70	-2	9,348	-0.02%
2023/05/12	4.1	92.85	8	94.40	95.50	-3.9	9,433	-0.04%
2023/05/11	4	95.38	0	0.00	95.00	4	9,485	0.04%
2023/05/10	5	97.16	2	97.55	96.20	3	9,558	0.03%
2023/05/09	8	97.61	4	97.98	97.30	4	9,660	0.04%
2023/05/08	6.1	97.93	3.1	98.55	97.20	3	9,808	0.03%
2023/05/05	8	97.99	8.1	98.26	98.10	-0.1	9,896	0.00%
2023/05/04	3.1	95.90	2	96.40	96.70	1.1	10,067	0.01%
2023/05/03	4.1	97.18	0	0.00	96.70	4.1	10,151	0.04%
2023/05/02	3	98.30	3	99.07	98.20	0	10,195	0.00%
2023/04/28	7	99.00	1.1	99.98	98.60	6	10,223	0.06%
2023/04/27	5	98.16	3.1	98.44	98.50	2	10,153	0.02%
2023/04/26	1.1	95.50	8	96.53	98.40	-7	10,172	-0.07%
2023/04/25	5.2	98.04	0	0.00	96.40	5.2	10,097	0.05%
2023/04/24	4	101.25	6	101.40	101.50	-2	10,049	-0.02%
2023/04/21	6.1	98.07	3	98.90	98.20	3.1	10,022	0.03%
2023/04/20	2.1	99.99	4	99.75	100.00	-2	10,003	-0.02%
2023/04/19	7	101.79	2	103.50	101.50	5	10,094	0.05%
2023/04/18	0	0.00	11	101.50	101.50	-11	10,103	-0.11%
2023/04/17	5	102.80	4	102.50	102.50	1	10,135	0.01%
2023/04/14	5	100.34	5	100.22	99.20	0	10,082	0.00%
2023/04/13	4.1	100.49	3	99.30	99.30	1.1	10,044	0.01%
2023/04/12	1	101.50	1	103.50	102.50	0	9,937	0.00%
2023/04/11	9	101.67	14.1	102.07	103.00	-5.1	9,756	-0.05%
2023/04/10	6	99.20	4.4	97.08	98.80	1.6	9,568	0.02%
2023/04/07	4	94.38	3	95.50	95.30	1	9,463	0.01%
2023/04/06	6.1	93.88	5	94.78	94.10	1.1	9,350	0.01%
2023/03/31	0	0.00	4	97.48	97.30	-4	9,237	-0.04%
2023/03/30	2	97.75	1	97.60	97.80	1	9,224	0.01%
2023/03/29	4.1	97.82	6.2	97.95	96.70	-2.1	9,142	-0.02%
2023/03/28	1.1	97.97	1	97.90	97.70	0.1	9,014	0.00%
2023/03/27	6	97.32	10	96.14	98.00	-4	8,784	-0.05%
2023/03/24	2	94.30	4	94.05	94.00	-2	8,744	-0.02%
2023/03/23	5.3	94.40	4	94.30	93.20	1.3	8,620	0.01%
2023/03/22	28	95.16	31.3	95.50	95.40	-3.3	8,401	-0.04%
2023/03/21	4	92.60	11.2	92.19	92.50	-7.2	7,819	-0.09%
2023/03/17	1	89.40	11	88.65	89.50	-10	7,608	-0.13%
2023/03/16	3.2	87.89	3	87.20	86.80	0.2	7,566	0.00%
2023/03/15	0	0.00	1	88.20	88.20	-1	7,605	-0.01%
2023/03/14	11	88.69	8	89.19	88.10	3	7,634	0.04%
2023/03/13	5.1	88.20	13	88.04	89.30	-7.9	7,659	-0.10%
2023/03/10	12	87.30	8	87.85	87.70	4	7,646	0.05%
2023/03/09	35.1	89.67	24	89.07	89.40	11.1	7,705	0.14%
2023/03/08	17	92.50	15	92.69	92.50	2	7,507	0.03%
2023/03/07	21	93.08	36	92.48	93.00	-15	7,641	-0.20%
2023/03/06	9	91.36	25	91.20	90.90	-16	7,540	-0.21%
2023/03/03	11	91.09	7	90.93	90.40	4	7,685	0.05%
2023/03/02	6.1	89.85	10	89.88	89.90	-4	7,714	-0.05%
2023/03/01	25.2	91.36	12	91.81	90.80	13.2	7,713	0.17%
2023/02/24	41	91.81	41	90.95	92.10	0	7,631	0.00%
2023/02/23	18	88.49	13.3	88.54	89.00	4.7	7,430	0.06%
2023/02/22	3.1	87.10	7	87.13	87.10	-3.9	7,565	-0.05%
2023/02/21	15	88.89	14.3	89.56	88.60	0.7	7,570	0.01%
2023/02/20	14	89.15	16.4	88.66	88.50	-2.4	7,537	-0.03%
2023/02/17	7.1	86.79	2	87.00	87.70	5.1	7,443	0.07%
2023/02/16	19.2	88.34	15.2	87.63	88.10	4	7,570	0.05%
2023/02/15	15	86.91	14	87.09	87.10	1	7,865	0.01%
2023/02/14	15	86.49	12	86.88	86.50	3	8,028	0.04%
2023/02/13	3	85.90	17	85.94	86.50	-14	8,196	-0.17%
2023/02/10	28	85.91	21	86.23	85.10	7	8,434	0.08%
2023/02/09	29.1	86.63	22	86.89	86.90	7.1	8,363	0.08%
2023/02/08	16.1	87.74	11	87.96	87.80	5.1	8,250	0.06%
2023/02/07	14.2	87.71	5	87.90	88.00	9.2	8,254	0.11%
2023/02/06	20.4	89.75	0	0.00	89.50	20.4	8,203	0.25%
2023/02/03	11.1	93.32	11	94.05	93.40	0.1	8,194	0.00%
2023/02/02	22	91.38	23.2	92.00	93.50	-1.2	8,215	-0.01%
2023/02/01	1	89.00	35.1	88.53	89.10	-34.1	8,135	-0.42%
2023/01/31	7.1	86.41	0	0.00	87.30	7.1	8,206	0.09%
2023/01/30	18	88.18	5.1	89.10	88.00	12.9	8,258	0.16%
2023/01/17	7.1	88.03	0	0.00	88.00	7.1	8,342	0.09%
2023/01/16	6	88.17	6	88.55	88.70	0	8,462	0.00%
2023/01/13	0	0.00	3	89.50	89.30	-3	8,529	-0.04%
2023/01/12	11.1	88.97	2	88.40	88.60	9.1	8,742	0.10%
2023/01/11	7	92.30	11	92.82	90.90	-4	8,825	-0.05%
2023/01/10	5	91.92	5	91.66	91.80	0	8,935	0.00%
2023/01/09	0	0.00	2.5	89.68	91.00	-2.5	9,201	-0.03%
2023/01/06	2	84.90	16.1	87.00	87.20	-14.1	9,460	-0.15%
2023/01/05	10.1	86.24	5	87.58	85.20	5.1	9,816	0.05%
2023/01/04	14.1	87.10	1	87.00	87.00	13.1	9,979	0.13%
2023/01/03	5	87.40	8.2	88.35	89.20	-3.2	10,081	-0.03%
2022/12/30	4	87.33	4.1	88.23	86.80	-0.1	10,259	0.00%
2022/12/28	7.2	86.56	1	87.00	85.80	6.2	10,960	0.06%
2022/12/27	2	89.65	2	89.80	89.70	0	11,165	0.00%
2022/12/23	1	87.60	1	87.10	88.40	0	11,992	0.00%
2022/12/22	1	89.40	0	0.00	89.40	1	12,229	0.01%
2022/12/21	1	90.20	1	90.90	90.20	0	12,393	0.00%
2022/12/19	0	0.00	1	95.10	95.10	-1	12,955	-0.01%
2022/12/16	2.1	93.10	2	94.40	95.70	0.1	13,483	0.00%
2022/12/14	1	96.30	1	96.50	97.00	0	13,841	0.00%
2022/12/13	0	0.00	1	95.00	95.00	-1	14,007	-0.01%
2022/12/12	0.1	94.70	1	95.50	95.50	-0.9	14,126	-0.01%
2022/12/09	1	95.50	0	0.00	95.50	1	14,169	0.01%
2022/12/08	2	95.65	2	95.00	95.20	0	14,202	0.00%
2022/12/07	7.3	95.62	9	94.89	95.50	-1.7	14,220	-0.01%
2022/12/06	1	98.90	0	0.00	97.90	1	14,235	0.01%
2022/12/05	1	98.30	0	0.00	98.30	1	14,275	0.01%
2022/12/02	0	0.00	1	99.90	99.10	-1	14,301	-0.01%
2022/12/01	0	0.00	4.3	99.94	100.50	-4.3	14,353	-0.03%
2022/11/30	3	97.10	0	0.00	97.50	3	14,355	0.02%
2022/11/29	11.1	98.54	1	97.80	97.50	10.1	14,502	0.07%
2022/11/28	2	101.50	0.1	101.00	102.50	2	14,402	0.01%
2022/11/25	1	99.40	3.1	100.33	100.00	-2.1	14,421	-0.01%
2022/11/24	0	0.00	0.3	99.60	100.50	-0.3	14,483	0.00%
2022/11/22	1	97.80	1	96.60	97.10	0	14,530	0.00%
2022/11/21	1	100.50	2.1	99.43	98.50	-1.1	14,571	-0.01%
2022/11/18	5	98.84	5	98.64	97.10	0	14,534	0.00%
2022/11/17	1	97.80	11	98.37	98.70	-10	14,434	-0.07%
2022/11/16	4	96.83	2	96.80	96.80	2	14,513	0.01%
2022/11/15	1.3	95.67	1	95.50	95.60	0.3	14,608	0.00%
2022/11/14	1	95.00	2.1	95.31	97.30	-1.1	14,948	-0.01%
2022/11/11	11	97.05	5	95.24	94.00	6	15,166	0.04%
2022/11/10	0	0.00	3	94.13	94.00	-3	15,028	-0.02%
2022/11/08	2	92.98	8	90.10	89.20	-6	15,431	-0.04%
2022/11/07	6	88.42	4	88.03	87.60	2	15,185	0.01%
2022/11/04	0	86.75	1.3	87.79	88.10	-1.3	15,145	-0.01%
2022/11/03	1	87.80	0.3	87.35	87.80	0.7	15,102	0.00%
2022/11/02	4	87.03	6	87.65	88.20	-2	15,053	-0.01%
2022/11/01	2	86.65	1	86.00	86.50	1	15,093	0.01%
2022/10/31	1	84.30	2.2	85.38	85.60	-1.2	14,949	-0.01%
2022/10/28	1.2	81.67	1	81.60	82.10	0.2	14,853	0.00%
2022/10/27	7.1	79.44	8	80.23	81.50	-1	14,807	-0.01%
2022/10/26	4.1	76.89	3	77.53	76.90	1.1	14,684	0.01%
2022/10/25	2.1	78.65	1	79.10	78.40	1.1	14,672	0.01%
2022/10/24	1.3	81.95	2	81.25	80.00	-0.7	14,785	0.00%
2022/10/21	1	82.20	1	82.50	79.90	0	14,848	0.00%
2022/10/20	4.1	80.10	2	80.25	82.30	2.1	14,883	0.01%
2022/10/19	1.2	84.67	4.3	85.03	83.00	-3.1	14,935	-0.02%
2022/10/18	7	83.63	1	83.60	83.00	6	15,190	0.04%
2022/10/17	2.2	84.70	0	0.00	84.60	2.2	15,263	0.01%
2022/10/14	6	90.03	5.4	91.15	88.00	0.6	15,056	0.00%
2022/10/13	3.4	89.25	1.3	90.59	88.80	2.1	14,846	0.01%
2022/10/12	3.3	87.46	3.4	88.61	90.50	-0.1	14,838	0.00%
2022/10/11	2.4	86.41	3	85.07	85.10	-0.6	15,139	0.00%
2022/10/07	26.3	91.64	32	92.69	91.50	-5.7	15,242	-0.04%
2022/10/06	13	94.80	4	95.62	94.80	9	15,505	0.06%
2022/10/05	12	94.60	14	93.56	94.60	-2	15,616	-0.01%
2022/10/04	14.1	92.29	15	93.12	92.90	-0.9	15,765	-0.01%
2022/10/03	8	94.55	8	93.90	93.80	0	15,903	0.00%
2022/09/30	12	90.22	17.3	90.41	92.80	-5.3	15,691	-0.03%
2022/09/29	10.5	88.01	8	89.30	86.00	2.5	15,337	0.02%
2022/09/28	2.9	91.60	1	90.10	89.20	1.9	15,337	0.01%
2022/09/27	5.3	95.94	5	95.10	94.00	0.3	15,426	0.00%
2022/09/26	6	98.40	6	96.98	97.00	0	15,254	0.00%
2022/09/23	5	99.64	5	100.30	102.00	0	15,044	0.00%
2022/09/22	2	93.40	3	93.87	95.00	-1	14,706	-0.01%
2022/09/21	8	90.24	12.5	92.04	93.70	-4.5	14,786	-0.03%
2022/09/20	6	89.97	4.9	90.33	91.10	1.1	14,894	0.01%
2022/09/19	3	90.03	7	89.69	88.10	-4	15,034	-0.03%
2022/09/06	1.6	78.30	7.5	79.38	77.70	-5.9	15,220	-0.04%
2022/09/05	11.5	79.22	0	0.00	78.60	11.5	15,777	0.07%
2022/09/02	4.1	80.60	0	0.00	80.10	4.1	16,650	0.02%
2022/09/01	1	82.10	10	81.60	81.00	-9	17,967	-0.05%
2022/08/31	2	83.00	8	83.26	83.60	-6	18,273	-0.03%
2022/08/30	1	82.50	1	82.10	82.10	0	18,237	0.00%
2022/08/29	8	79.94	5	80.44	80.50	3	18,158	0.02%
2022/08/26	7	82.99	7	83.69	83.40	0	18,113	0.00%
2022/08/25	12	82.58	12	82.40	83.80	0	18,032	0.00%
2022/08/24	11	81.56	14	80.87	80.30	-3	17,975	-0.02%
2022/08/23	2	82.30	2	81.70	82.30	0	18,000	0.00%
2022/08/22	5	83.98	18	84.48	82.10	-13	18,094	-0.07%
2022/08/19	3	83.43	5	83.72	83.10	-2	18,040	-0.01%
2022/08/18	18	81.88	3	81.90	83.00	15	18,263	0.08%
2022/08/17	3	81.90	0	0.00	82.70	3	18,257	0.02%
2022/08/16	3	81.10	12	82.32	82.30	-9	18,279	-0.05%
2022/08/15	1	80.00	3	80.40	80.50	-2	18,163	-0.01%
2022/08/12	2	79.30	1	79.50	78.60	1	18,131	0.01%
2022/08/11	3	80.73	2	79.30	79.00	1	18,111	0.01%
2022/08/10	4	78.90	7	78.27	79.30	-3	18,135	-0.02%
2022/08/09	2	73.50	3.1	76.31	77.50	-1.1	17,820	-0.01%
2022/08/08	4.1	71.06	1	72.00	73.90	3.1	17,699	0.02%
2022/08/05	14	72.01	21	71.82	72.00	-7	17,868	-0.04%
2022/08/04	8.1	74.80	6	73.88	72.00	2.1	17,561	0.01%
2022/08/03	6	80.70	5	80.18	79.90	1	17,371	0.01%
2022/08/02	0	0.00	20	80.05	80.40	-20	17,544	-0.11%
2022/08/01	0	0.00	2	81.00	81.10	-2	17,685	-0.01%
2022/07/29	7	82.09	5	81.66	81.30	2	17,828	0.01%
2022/07/27	1	81.30	0	0.00	82.00	1	17,969	0.01%
2022/07/26	5	80.30	2	81.70	80.60	3	17,962	0.02%
2022/07/25	7	82.71	3	82.33	82.00	4	18,124	0.02%
2022/07/22	15	82.95	24	82.90	83.20	-9	18,249	-0.05%
2022/07/21	0	0.00	10	81.50	82.70	-10	18,378	-0.05%
2022/07/20	28	82.51	15	82.46	82.00	13	18,350	0.07%
2022/07/19	20	80.48	2	80.35	79.30	18	18,343	0.10%
2022/07/18	4	78.35	4	78.08	78.60	0	18,432	0.00%
2022/07/15	12	77.81	12	78.57	78.10	0	18,611	0.00%
2022/07/14	8	74.91	7.1	74.33	78.00	0.9	18,439	0.01%
2022/07/12	5	70.90	5	70.08	69.30	0	17,954	0.00%
2022/07/11	2	72.30	2	72.35	73.00	0	17,971	0.00%
2022/07/08	8	71.85	12	71.40	72.00	-4	17,874	-0.02%
2022/07/07	19	68.09	12	69.48	69.60	7	17,515	0.04%
2022/07/06	4	66.88	4	66.70	67.80	0	17,041	0.00%
2022/07/05	13	67.15	14	67.04	66.70	-1	16,886	-0.01%
2022/07/04	7	66.11	5	65.52	67.80	2	16,571	0.01%
2022/07/01	6	71.58	6	71.47	68.50	0	16,229	0.00%
2022/06/30	16.1	79.16	14	77.80	76.10	2.1	15,884	0.01%
2022/06/29	2	85.30	1	84.50	84.50	1	15,899	0.01%
2022/06/27	8	84.40	8	85.69	85.50	0	16,184	0.00%
2022/06/24	22	82.86	24	83.18	83.00	-2	16,060	-0.01%
2022/06/23	1	79.50	8	80.64	79.50	-7	15,859	-0.04%
2022/06/22	3	78.60	0	0.00	78.60	3	15,933	0.02%
2022/06/21	3	79.63	3	80.60	80.90	0	15,950	0.00%
2022/06/20	7	79.83	7	80.19	78.00	0	16,223	0.00%
2022/06/17	12	80.36	4	80.35	79.70	8	16,427	0.05%
2022/06/16	10	87.03	5	87.14	83.10	5	16,176	0.03%
2022/06/15	10	90.00	12	89.56	87.60	-2	16,094	-0.01%
2022/06/14	22	89.87	18	89.96	91.00	4	15,995	0.03%
2022/06/13	22	92.81	24	93.03	93.70	-2	15,559	-0.01%
2022/06/10	21	88.92	37	89.65	92.90	-16	14,723	-0.11%
2022/06/09	9	81.72	15.2	82.34	84.50	-6.2	13,433	-0.05%
2022/06/08	1	80.60	1	79.50	79.80	0	13,093	0.00%
2022/06/07	0	0.00	2	80.10	80.30	-2	13,185	-0.02%
2022/06/06	5.1	80.29	3	79.70	79.70	2.1	13,305	0.02%
2022/06/02	3	81.30	4	81.38	81.10	-1	13,452	-0.01%
2022/06/01	19	82.34	19	81.29	81.00	0	13,610	0.00%
2022/05/31	9	80.96	7.1	80.79	81.30	2	13,574	0.01%
2022/05/30	3	80.60	5	80.08	80.90	-2	13,569	-0.01%
2022/05/27	17	76.91	25	77.18	77.60	-8	13,579	-0.06%
2022/05/26	7	77.73	3	77.83	76.10	4	13,660	0.03%
2022/05/25	2	79.80	3	79.87	79.80	-1	13,603	-0.01%
2022/05/24	11.1	80.27	5	80.50	79.40	6.1	13,724	0.04%
2022/05/23	2	81.90	0	0.00	81.90	2	13,716	0.01%
2022/05/20	5	82.40	4	81.60	81.60	1	13,890	0.01%
2022/05/19	4.1	83.40	12	83.58	82.60	-7.9	14,125	-0.06%
2022/05/18	19	87.02	6	87.10	85.40	13	14,076	0.09%
2022/05/17	4	85.70	1	86.20	87.10	3	14,059	0.02%
2022/05/16	2	86.90	3	87.10	86.10	-1	14,156	-0.01%
2022/05/13	8	85.19	23	85.26	85.50	-15	14,000	-0.11%
2022/05/12	4	83.90	4	83.15	82.20	0	13,723	0.00%
2022/05/11	2	82.15	5	82.76	82.20	-3	13,722	-0.02%
2022/05/10	23	81.50	13	81.22	82.00	10	13,907	0.07%
2022/05/09	0	0.00	7	83.47	83.50	-7	13,933	-0.05%
2022/05/06	11	82.16	1	83.00	81.80	10	14,152	0.07%
2022/05/05	5	86.46	5	86.66	85.00	0	14,313	0.00%
2022/05/04	2	84.70	1	85.00	84.70	1	14,319	0.01%
2022/05/03	0	0.00	9	83.99	83.60	-9	14,642	-0.06%
2022/04/29	31	85.15	29	84.48	83.00	2	14,949	0.01%
2022/04/28	3	83.70	3	83.83	84.40	0	15,188	0.00%
2022/04/27	3	81.23	5	79.26	82.20	-2	15,409	-0.01%
2022/04/26	1	79.30	1.1	79.87	78.90	-0.1	15,952	0.00%
2022/04/25	24.1	79.55	7	79.11	78.20	17.1	17,592	0.10%
2022/04/22	8	84.96	5	83.48	83.20	3	18,309	0.02%
2022/04/21	9	87.17	19	87.75	88.60	-10	18,150	-0.06%
2022/04/20	7	83.10	7	83.87	83.90	0	17,843	0.00%
2022/04/19	1	80.90	5	81.82	81.90	-4	17,777	-0.02%
2022/04/18	4	79.98	6	79.23	79.00	-2	17,769	-0.01%
2022/04/15	8	81.18	2	81.05	80.40	6	17,699	0.03%
2022/04/14	1	84.00	1	84.20	84.70	0	17,725	0.00%
2022/04/13	11	81.75	0	0.00	82.70	11	17,740	0.06%
2022/04/12	1	81.50	6	81.45	81.50	-5	17,866	-0.03%
2022/04/11	2	81.80	0	0.00	80.60	2	18,185	0.01%
2022/04/08	6	84.37	12	86.14	84.30	-6	18,338	-0.03%
2022/04/07	2	84.30	11	84.68	83.70	-9	18,264	-0.05%
2022/04/06	8	87.09	2	86.50	86.50	6	18,269	0.03%
2022/04/01	3	86.53	15	88.05	88.10	-12	18,349	-0.07%
2022/03/31	12	85.55	6	85.78	85.00	6	18,987	0.03%
2022/03/30	8	86.29	15	87.21	87.50	-7	19,497	-0.04%
2022/03/29	16	84.75	15	84.87	84.90	1	19,574	0.01%
2022/03/28	5	84.62	1	84.10	84.10	4	19,911	0.02%
2022/03/25	8	84.93	8	84.19	84.30	0	20,157	0.00%
2022/03/24	11	84.03	18	83.89	84.60	-7	19,981	-0.04%
2022/03/23	18	84.14	15	83.89	84.00	3	19,952	0.02%
2022/03/22	14	82.34	17	82.66	83.20	-3	19,614	-0.02%
2022/03/21	21	81.10	42	81.03	81.10	-21	19,165	-0.11%
2022/03/18	18	79.67	26	79.19	80.20	-8	19,076	-0.04%
2022/03/17	2	73.90	5	76.42	78.00	-3	18,924	-0.02%
2022/03/16	5	73.06	5	72.44	72.70	0	18,806	0.00%
2022/03/15	3	74.57	4	74.35	73.70	-1	19,070	-0.01%
2022/03/14	7	77.00	1	76.60	76.20	6	19,058	0.03%
2022/03/11	4	77.50	4	77.30	77.50	0	19,096	0.00%
2022/03/10	8	77.18	11.4	77.41	77.40	-3.4	19,112	-0.02%
2022/03/09	6	73.85	4	74.60	74.50	2	19,083	0.01%
2022/03/08	9.2	74.25	14.1	75.68	73.00	-4.9	19,352	-0.03%
2022/03/07	29.1	75.55	3	75.80	75.90	26.1	19,490	0.13%
2022/03/04	3.2	81.00	2	81.40	79.90	1.2	19,604	0.01%
2022/03/03	5	82.08	10	81.49	81.20	-5	19,587	-0.03%
2022/03/02	7	81.43	13	81.58	82.00	-6	19,606	-0.03%
2022/03/01	3	83.27	13	83.42	83.00	-10	19,523	-0.05%
2022/02/25	19	81.89	5	81.44	80.70	14	19,416	0.07%
2022/02/24	15	81.51	16	82.48	80.90	-1	19,268	-0.01%
2022/02/23	2	79.80	12.2	79.89	82.60	-10.2	19,255	-0.05%
2022/02/22	14.2	79.45	9	80.23	79.10	5.2	19,533	0.03%
2022/02/21	22	82.43	7	82.40	81.50	15	19,734	0.08%
2022/02/17	4	83.10	5	83.00	81.70	-1	19,788	-0.01%
2022/02/16	4	81.75	10	82.04	82.20	-6	20,081	-0.03%
2022/02/15	6	80.60	2	79.70	79.70	4	20,243	0.02%
2022/02/14	20	80.90	20	80.80	80.90	0	20,233	0.00%
2022/02/11	21	80.50	21	81.26	80.50	0	20,318	0.00%
2022/02/10	19	80.38	13	79.92	80.30	6	20,465	0.03%
2022/02/09	13	82.02	13	82.07	82.00	0	20,238	0.00%
2022/02/08	22	82.21	24	81.35	82.30	-2	20,134	-0.01%
2022/02/07	1	78.60	1.1	78.17	79.20	-0.1	20,136	0.00%
2022/01/26	12.1	75.23	16.1	75.09	75.30	-4	19,988	-0.02%
2022/01/25	18.1	77.61	15	78.02	74.60	3.1	20,253	0.02%
2022/01/24	16	78.45	31	78.97	78.40	-15	19,943	-0.08%
2022/01/21	21	80.92	13	80.52	79.80	8	19,748	0.04%
2022/01/20	16	85.23	7	85.69	84.20	9	19,449	0.05%
2022/01/19	31	85.76	25.2	85.35	88.50	5.8	19,270	0.03%
2022/01/18	60	84.75	57	84.21	86.50	3	18,766	0.02%
2022/01/17	22	80.60	48.4	80.75	81.90	-26.4	17,478	-0.15%
2022/01/14	3.2	72.26	3.2	73.35	74.60	0	17,043	0.00%
2022/01/13	0	0.00	0.1	74.00	73.40	-0.1	17,029	0.00%
2022/01/12	0	0.00	8	72.90	73.10	-8	17,087	-0.05%
2022/01/11	2.1	72.86	0	0.00	73.00	2.1	17,225	0.01%
2022/01/10	0	0.00	0.1	74.30	74.40	-0.1	17,230	0.00%
2022/01/07	6.2	73.42	4	73.65	73.80	2.2	17,320	0.01%
2022/01/06	1.1	75.61	2	76.20	75.70	-0.9	17,216	-0.01%
2022/01/05	10.2	77.80	9.1	79.21	76.90	1.1	17,223	0.01%
2022/01/04	10.1	78.99	15.1	79.65	79.80	-5	17,119	-0.03%
2022/01/03	7	78.29	20	78.51	78.40	-13	17,047	-0.08%
2021/12/30	5	76.60	0	0.00	76.00	5	17,006	0.03%
2021/12/29	0	0.00	5	76.54	77.00	-5	17,188	-0.03%
2021/12/28	11	75.67	7	76.21	75.30	4	17,376	0.02%
2021/12/27	38.1	79.60	39	79.31	76.80	-0.9	17,290	-0.01%
2021/12/24	16	78.64	31	79.15	79.50	-15	16,521	-0.09%
2021/12/23	41	77.12	18	77.43	76.10	23	16,079	0.14%
2021/12/22	11	76.09	25.2	76.34	76.80	-14.2	16,097	-0.09%
2021/12/21	9	74.50	17	74.82	74.80	-8	16,350	-0.05%
2021/12/20	1	71.80	0	0.00	72.10	1	16,748	0.01%
2021/12/17	6	72.37	3	71.80	71.80	3	17,353	0.02%
2021/12/16	6.1	72.31	10	72.70	72.90	-3.9	18,473	-0.02%
2021/12/15	1	71.00	0	0.00	71.20	1	18,797	0.01%
2021/12/14	2	70.15	1	70.20	69.70	1	19,915	0.01%
2021/12/13	4	71.45	0	0.00	70.80	4	19,967	0.02%
2021/12/10	0	0.00	0	72.50	71.80	0	20,003	0.00%
2021/12/09	12	74.07	16.1	73.70	71.80	-4.1	20,153	-0.02%
2021/12/08	5	72.24	5	71.74	71.70	0	20,243	0.00%
2021/12/07	9	71.99	6	71.72	71.40	3	20,510	0.01%
2021/12/06	5	71.84	1	71.70	71.50	4	20,847	0.02%
2021/12/03	11	73.29	6	73.30	73.10	5	21,083	0.02%
2021/12/02	13	75.04	12.2	74.45	73.40	0.9	21,248	0.00%
2021/12/01	5.1	73.27	20.2	74.30	74.80	-15.1	21,001	-0.07%
2021/11/30	2	71.35	6.1	72.86	71.90	-4.1	20,871	-0.02%
2021/11/29	4	68.73	7	69.47	70.20	-3	20,898	-0.01%
2021/11/26	14	69.20	11	69.96	68.60	3	21,168	0.01%
2021/11/25	14	70.81	4	70.93	70.60	10	21,544	0.05%
2021/11/24	2	70.10	3	70.63	71.70	-1	21,825	0.00%
2021/11/23	11	70.65	11	69.61	69.50	0	22,059	0.00%
2021/11/22	12	72.51	10	71.44	71.20	2	22,250	0.01%
2021/11/19	19.2	73.16	14	72.39	72.00	5.2	22,468	0.02%
2021/11/18	45.1	76.66	18	76.07	74.30	27.1	22,692	0.12%
2021/11/17	23.2	75.90	25	76.68	76.60	-1.9	22,937	-0.01%
2021/11/16	22	76.05	15	75.95	76.10	7	23,234	0.03%
2021/11/15	20	75.40	61	75.24	77.10	-41	23,129	-0.18%
2021/11/12	20	72.26	62	73.00	72.90	-42	22,814	-0.18%
2021/11/11	15	70.31	16	70.51	70.30	-1	22,494	0.00%
2021/11/10	17	69.98	14	69.56	69.30	3	22,421	0.01%
2021/11/09	29	71.48	41	71.61	71.40	-12	22,333	-0.05%
2021/11/08	11	69.19	27	68.92	68.90	-16	22,056	-0.07%
2021/11/05	33	70.84	24	70.03	69.80	9	22,045	0.04%
2021/11/04	26	70.56	28	70.59	70.50	-2	21,995	-0.01%
2021/11/03	8	67.63	13	69.03	69.20	-5	21,721	-0.02%
2021/11/02	54	68.45	39	68.55	68.70	15	21,595	0.07%
2021/11/01	16	66.44	18	66.88	66.80	-2	21,179	-0.01%
2021/10/29	19	66.77	18	66.77	66.40	1	21,456	0.00%
2021/10/28	22	66.53	21	66.32	66.10	1	21,356	0.00%
2021/10/27	13	66.77	9	66.42	66.50	4	21,276	0.02%
2021/10/26	25	67.43	13	66.35	66.10	12	21,051	0.06%
2021/10/25	14	66.66	17	67.14	67.60	-3	20,900	-0.01%
2021/10/22	25	68.10	16	69.11	69.50	9	20,581	0.04%
2021/10/21	15	65.30	12	65.50	65.40	3	20,217	0.01%
2021/10/20	16	65.46	12	65.85	65.60	4	20,230	0.02%
2021/10/19	10	66.22	10	65.60	65.20	0	20,243	0.00%
2021/10/18	9	64.71	5	64.28	64.00	4	20,262	0.02%
2021/10/15	26	65.96	27	65.77	65.40	-1	20,318	0.00%
2021/10/14	29	64.16	24	64.89	63.60	5	20,393	0.02%
2021/10/13	13	64.59	12	63.88	63.50	1	20,486	0.00%
2021/10/12	14	66.31	3	66.50	66.50	11	20,602	0.05%
2021/10/08	39	67.44	18	67.62	67.20	21	20,877	0.10%
2021/10/07	11	65.65	18	65.97	66.20	-7	20,748	-0.03%
2021/10/06	18	63.94	26	63.38	61.90	-8	20,929	-0.04%
2021/10/05	18	64.52	18	64.92	65.30	0	21,158	0.00%
2021/10/04	10	61.87	8	62.06	61.10	2	21,377	0.01%
2021/10/01	16	63.08	13	62.74	62.00	3	21,852	0.01%
2021/09/30	16	64.73	18	64.92	65.00	-2	22,125	-0.01%
2021/09/29	17	66.25	7	65.00	64.40	10	22,091	0.05%
2021/09/28	32	66.78	18	67.32	68.30	14	21,963	0.06%
2021/09/27	14	68.34	2	68.50	67.80	12	21,377	0.06%
2021/09/24	15	74.91	3	73.23	73.20	12	20,841	0.06%
2021/09/23	40	76.70	36	77.10	75.20	4	20,504	0.02%
2021/09/22	10	72.51	15	72.43	74.00	-5	19,655	-0.03%
2021/09/17	36	72.33	58	73.17	74.00	-22	19,780	-0.11%
2021/09/16	28	67.35	25	67.45	68.10	3	19,538	0.02%
2021/09/15	4	67.35	39	67.81	67.90	-35	20,570	-0.17%
2021/09/14	23	66.68	22	67.06	67.10	1	21,067	0.00%
2021/09/13	38	67.79	19	67.05	66.80	19	21,772	0.09%
2021/09/10	55	70.24	63	70.53	71.40	-8	22,090	-0.04%
2021/09/09	18	65.78	6	68.20	69.00	12	22,192	0.05%
2021/09/08	14	65.11	10	64.14	63.40	4	21,866	0.02%
2021/09/07	26	68.75	11	69.09	67.50	15	21,743	0.07%
2021/09/06	9	72.21	5	71.32	71.00	4	21,739	0.02%
2021/09/03	12	71.68	11	72.09	72.80	1	22,282	0.00%
2021/09/02	15	73.39	16	72.08	71.80	-1	22,925	0.00%
2021/09/01	8	73.14	10	73.38	73.90	-2	22,892	-0.01%
2021/08/31	9	72.60	37	72.92	73.50	-28	22,774	-0.12%
2021/08/30	8	69.68	7	69.07	70.20	1	22,515	0.00%
2021/08/27	16	67.94	5	67.00	67.00	11	22,888	0.05%
2021/08/26	8	72.75	7	71.57	71.00	1	22,684	0.00%
2021/08/25	15	72.65	15	73.04	73.60	0	22,699	0.00%
2021/08/24	20	71.31	24.7	71.69	71.90	-4.7	22,793	-0.02%
2021/08/23	28	67.73	43	67.80	68.40	-15	22,466	-0.07%
2021/08/20	6	63.33	16	66.23	68.30	-10	21,927	-0.05%
2021/08/19	2	62.95	1	64.00	62.10	1	21,540	0.00%
2021/08/18	1	59.10	2	59.85	64.20	-1	21,563	0.00%
2021/08/17	11	59.57	12	58.66	58.40	-1	21,806	0.00%
2021/08/16	10	61.20	10	61.80	61.80	0	21,904	0.00%
2021/08/13	23	65.40	19	63.01	63.00	4	22,091	0.02%
2021/08/12	1	66.80	0	0.00	66.70	1	22,137	0.00%
2021/08/11	32	67.03	21	67.16	66.70	11	22,430	0.05%
2021/08/10	21	68.32	16	67.60	67.60	5	22,891	0.02%
2021/08/09	21	71.06	10	69.80	69.80	11	23,158	0.05%
2021/08/06	3	72.90	21	72.40	72.00	-18	23,356	-0.08%
2021/08/05	4	72.15	4	72.20	71.60	0	23,597	0.00%
2021/08/04	21	74.52	11	73.61	72.90	10	23,730	0.04%
2021/08/03	39	73.30	28	73.09	72.80	11	23,608	0.05%
2021/08/02	17	70.87	22	72.29	72.60	-5	23,615	-0.02%
2021/07/30	22	72.57	11	72.39	71.50	11	23,555	0.05%
2021/07/29	20	72.45	21	72.61	72.50	-1	23,566	0.00%
2021/07/28	6	70.50	6	72.05	72.20	0	23,539	0.00%
2021/07/27	19	74.04	10	72.99	73.00	9	23,608	0.04%
2021/07/26	14	74.21	20.5	75.80	75.80	-6.5	23,587	-0.03%
2021/07/23	18	74.67	14	73.70	73.70	4	23,536	0.02%
2021/07/22	20	75.41	17	76.18	75.60	3	23,612	0.01%
2021/07/21	14	75.44	12	74.28	74.00	2	23,653	0.01%
2021/07/20	9	73.78	22.1	74.29	74.90	-13.1	23,966	-0.05%
2021/07/19	19	77.13	14	76.39	75.50	5	24,015	0.02%
2021/07/16	13	77.25	6	77.02	77.40	7	23,986	0.03%
2021/07/15	15	77.49	18	77.57	77.90	-3	23,945	-0.01%
2021/07/14	6	80.12	7	80.11	80.10	-1	23,673	0.00%
2021/07/13	10	81.74	8	81.19	79.50	2	23,558	0.01%
2021/07/12	24	79.80	20	80.19	80.00	4	23,234	0.02%
2021/07/09	25	78.41	12	78.21	77.10	13	22,821	0.06%
2021/07/08	26	73.67	28	76.09	77.90	-2	22,565	-0.01%
2021/07/07	22	73.34	32	73.10	71.50	-10	22,038	-0.05%
2021/07/06	8	69.76	6	70.48	70.50	2	21,536	0.01%
2021/07/05	10	68.88	8	69.59	69.00	2	21,469	0.01%
2021/07/02	10	66.67	11	67.29	67.30	-1	21,371	0.00%
2021/07/01	9	66.74	13	66.67	66.90	-4	21,323	-0.02%
2021/06/30	11	67.89	7	67.30	66.90	4	21,245	0.02%
2021/06/29	11	67.24	19	68.13	68.60	-8	21,157	-0.04%
2021/06/28	12	68.94	11	68.51	68.50	1	20,979	0.00%
2021/06/25	23	68.99	37	68.64	67.50	-14	20,524	-0.07%
2021/06/24	44	65.86	34	66.22	66.60	10	19,750	0.05%
2021/06/23	10	63.23	28	64.20	67.30	-18	18,688	-0.10%
2021/06/22	33	62.93	7	62.93	61.20	26	18,167	0.14%
2021/06/21	3	60.63	37	61.43	62.20	-34	17,304	-0.20%
2021/06/18	47	59.54	24	59.77	58.20	23	16,717	0.14%
2021/06/17	14	58.86	7	59.13	59.30	7	16,341	0.04%
2021/06/16	9	59.23	5	59.10	58.90	4	16,350	0.02%
2021/06/15	11	59.47	21	59.71	59.60	-10	16,266	-0.06%
2021/06/11	15	59.92	6	58.95	58.70	9	16,170	0.06%
2021/06/10	10	59.74	53	59.67	61.50	-43	15,582	-0.28%
2021/06/09	13	57.65	8	57.94	57.00	5	14,780	0.03%
2021/06/08	6	57.42	11	57.85	58.00	-5	14,714	-0.03%
2021/06/07	6	56.15	13	56.72	57.10	-7	14,632	-0.05%
2021/06/04	34	56.63	22	57.05	55.60	12	14,561	0.08%
2021/06/03	5	57.56	3	57.53	57.60	2	14,382	0.01%
2021/06/02	19	56.78	24	57.18	57.40	-5	15,129	-0.03%
2021/06/01	18	56.81	7	56.80	57.10	11	15,199	0.07%
2021/05/31	6	54.55	17	54.76	55.20	-11	15,227	-0.07%
2021/05/28	3	52.40	6	53.07	53.10	-3	15,469	-0.02%
2021/05/27	7	52.10	1	52.50	52.50	6	15,987	0.04%
2021/05/26	16	53.31	9	53.46	53.10	7	16,018	0.04%
2021/05/25	12	53.51	11	53.45	53.70	1	16,292	0.01%
2021/05/24	1	52.40	64	52.00	52.40	-63	16,165	-0.39%
2021/05/21	7	50.66	12	51.30	51.00	-5	16,101	-0.03%
2021/05/20	7	49.57	5	50.92	49.15	2	16,063	0.01%
2021/05/19	19	51.08	6	50.73	50.80	13	16,355	0.08%
2021/05/18	67	51.12	8	49.01	50.50	59	16,269	0.36%
2021/05/17	1	45.40	2	45.93	48.25	-1	16,002	-0.01%
2021/05/14	4	45.98	3	46.37	45.90	1	15,709	0.01%
2021/05/13	4	43.36	4	43.38	43.85	0	15,454	0.00%
2021/05/12	0	0.00	5	42.70	41.85	-5	15,261	-0.03%
2021/05/11	1	49.25	26	45.90	46.50	-25	15,083	-0.17%
2021/05/05	1	48.00	0	0.00	49.45	1	15,640	0.01%
2021/05/04	7	51.46	6	48.60	48.60	1	15,717	0.01%
2021/05/03	9	54.11	8	52.88	52.40	1	15,715	0.01%
2021/04/29	6	54.50	8	54.93	54.90	-2	15,787	-0.01%
2021/04/28	3.1	54.56	3	55.00	54.40	0.1	15,954	0.00%
2021/04/27	6	55.17	3	56.33	55.20	3	16,104	0.02%
2021/04/26	8	58.03	13.2	57.93	57.60	-5.2	16,107	-0.03%
2021/04/23	0	0.00	8	56.20	56.80	-8	16,313	-0.05%
2021/04/22	10	56.16	28	55.53	54.50	-18	17,306	-0.10%
2021/04/21	1	56.30	4	56.28	55.80	-3	18,548	-0.02%
2021/04/20	2	55.45	20	55.60	55.60	-18	18,986	-0.09%
2021/04/19	1	55.10	1	55.00	55.00	0	19,073	0.00%
2021/04/16	7	54.79	0	0.00	54.50	7	19,226	0.04%
2021/04/15	6	52.20	6	53.23	53.30	0	19,540	0.00%
2021/04/14	7	52.30	6	50.30	52.10	1	20,165	0.00%
2021/04/13	10	54.44	8	53.45	53.30	2	20,424	0.01%
2021/04/12	14	55.64	7	55.13	55.10	7	20,580	0.03%
2021/04/09	9	55.66	2	55.60	55.60	7	20,790	0.03%
2021/04/08	8	55.95	10	56.35	56.30	-2	20,714	-0.01%
2021/04/07	1	55.00	2	55.45	55.20	-1	20,671	0.00%
2021/04/06	1.2	54.61	3	55.00	55.00	-1.8	20,774	-0.01%
2021/04/01	4	56.10	5	55.96	55.10	-1	20,871	0.00%
2021/03/31	1	55.50	7	55.89	56.20	-6	20,914	-0.03%
2021/03/30	2	54.80	2	55.15	55.20	0	20,906	0.00%
2021/03/29	9	54.84	5	54.90	54.70	4	21,165	0.02%
2021/03/26	2	54.60	1	55.10	55.00	1	21,781	0.00%
2021/03/25	9	55.41	4	54.90	54.90	5	22,481	0.02%
2021/03/24	1	54.90	6	55.78	55.80	-5	23,017	-0.02%
2021/03/23	16	55.61	8	55.86	55.20	8	24,177	0.03%
2021/03/22	9	54.44	0	0.00	54.50	9	25,564	0.04%
2021/03/19	4	54.75	2	54.90	54.90	2	26,379	0.01%
2021/03/18	7	55.34	4	55.35	55.40	3	26,682	0.01%
2021/03/17	17	55.16	2	54.80	55.20	15	26,843	0.06%
2021/03/16	7	55.73	0	0.00	56.00	7	26,959	0.03%
2021/03/15	5	56.52	3	56.60	56.60	2	27,473	0.01%
2021/03/12	22	57.56	7	57.27	56.80	15	28,315	0.05%
2021/03/11	5	56.34	4	56.18	57.20	1	28,314	0.00%
2021/03/10	11	56.34	8	56.56	55.80	3	28,369	0.01%
2021/03/09	10	56.69	2	56.50	56.10	8	28,478	0.03%
2021/03/08	18	58.67	17	59.16	58.50	1	28,130	0.00%
2021/03/05	20	56.78	35	56.67	57.40	-15	27,418	-0.05%
2021/03/04	6	56.33	19	57.12	55.20	-13	27,432	-0.05%
2021/03/03	43	56.63	18	55.95	56.00	25	27,244	0.09%
2021/03/02	17	56.67	44	57.00	56.90	-27	27,361	-0.10%
2021/02/26	5	54.30	0	0.00	54.20	5	27,598	0.02%
2021/02/25	10	57.16	6	56.57	55.90	4	28,817	0.01%
2021/02/24	8	55.25	16	55.91	56.20	-8	28,672	-0.03%
2021/02/23	2	54.50	15	54.87	54.60	-13	28,567	-0.05%
2021/02/22	5	55.12	3	55.83	55.30	2	29,133	0.01%
2021/02/19	24	55.80	14	56.08	55.20	10	29,472	0.03%
2021/02/18	5	54.72	3	55.30	54.70	2	29,370	0.01%
2021/02/17	8	55.45	20	54.34	55.10	-12	29,266	-0.04%
2021/02/05	0	0.00	7	52.80	52.40	-7	29,022	-0.02%
2021/02/04	0	0.00	1	52.50	52.60	-1	29,098	0.00%
2021/02/03	27	51.90	12	51.80	51.80	15	29,153	0.05%
2021/02/02	1	51.90	0	0.00	52.30	1	29,241	0.00%
2021/02/01	18	50.94	0	0.00	51.70	18	29,392	0.06%
2021/01/29	4	52.18	4	53.20	52.10	0	29,399	0.00%
2021/01/28	6	54.45	9	54.47	54.00	-3	29,365	-0.01%
2021/01/27	9	54.40	19	54.54	54.30	-10	29,304	-0.03%
2021/01/26	6	52.87	7	52.99	52.60	-1	29,082	0.00%
2021/01/25	9	52.30	6	52.10	52.10	3	29,081	0.01%
2021/01/22	4	52.70	7	52.33	53.30	-3	29,043	-0.01%
2021/01/21	8	52.08	13	52.12	51.90	-5	29,111	-0.02%
2021/01/20	18	53.75	11	52.17	51.80	7	29,221	0.02%
2021/01/19	11	55.12	4	55.28	54.90	7	29,169	0.02%
2021/01/18	22	57.26	11	57.66	56.00	11	29,279	0.04%
2021/01/15	29	59.40	27	59.27	57.20	2	28,862	0.01%
2021/01/14	30	59.30	37	58.90	58.60	-7	28,001	-0.02%
2021/01/13	22	54.01	40	53.95	55.80	-18	27,286	-0.07%
2021/01/12	12	51.51	12	51.88	51.90	0	27,793	0.00%
2021/01/11	17	51.28	11	50.99	51.30	6	29,346	0.02%
2021/01/08	8	54.38	6	54.85	52.80	2	29,446	0.01%
2021/01/07	9	55.57	15	55.69	54.80	-6	29,322	-0.02%
2021/01/06	26	54.34	27	53.85	54.40	-1	28,939	0.00%
2021/01/05	5	52.80	11	52.66	52.90	-6	28,551	-0.02%
2021/01/04	5	51.56	14	51.74	51.90	-9	28,438	-0.03%
2020/12/31	5	50.76	8	50.59	50.50	-3	28,400	-0.01%
2020/12/30	3	51.17	8	50.94	50.90	-5	28,752	-0.02%
2020/12/29	14	50.59	12	50.32	50.30	2	28,854	0.01%
2020/12/28	13	50.54	6	50.43	50.60	7	28,837	0.02%
2020/12/25	11	50.91	0	0.00	50.90	11	28,916	0.04%
2020/12/24	15	51.75	8	52.18	51.80	7	29,015	0.02%
2020/12/23	17	52.29	10	52.10	51.70	7	29,190	0.02%
2020/12/22	27.5	53.28	24	52.76	51.50	3.5	29,768	0.01%
2020/12/21	44	57.15	44	57.48	56.70	0	29,556	0.00%
2020/12/18	5	56.38	12	56.06	56.20	-7	29,020	-0.02%
2020/12/17	22.5	56.70	42	56.29	55.30	-19.5	28,672	-0.07%
2020/12/16	45	55.28	35	55.17	56.30	10	27,633	0.04%
2020/12/15	11	53.18	18	53.06	51.70	-7	26,277	-0.03%
2020/12/14	20	52.02	22	52.52	52.30	-2	25,856	-0.01%
2020/12/11	16	50.71	15	51.28	51.30	1	25,771	0.00%
2020/12/10	18	51.14	17	50.61	50.30	1	25,930	0.00%
2020/12/09	21	52.97	82	52.90	52.00	-61	25,920	-0.24%
2020/12/08	31	52.07	65.5	51.84	52.20	-34.5	25,644	-0.13%
2020/12/07	11	50.85	7	49.82	50.10	4	25,214	0.02%
2020/12/04	30	50.11	37	49.70	49.50	-7	25,529	-0.03%
2020/12/03	24	50.10	18	49.66	50.80	6	25,769	0.02%
2020/12/02	9	50.39	16	50.19	49.75	-7	26,120	-0.03%
2020/12/01	14	50.78	20	50.62	50.50	-6	26,385	-0.02%
2020/11/30	21	51.94	8	51.68	51.60	13	26,717	0.05%
2020/11/27	10	51.12	13	51.28	51.80	-3	27,004	-0.01%
2020/11/26	22	50.79	20	50.76	50.50	2	27,466	0.01%
2020/11/25	57	51.74	31	51.34	50.20	26	27,248	0.10%
2020/11/24	28	51.36	39	51.44	51.30	-11	27,467	-0.04%
2020/11/23	15	48.58	15	48.71	48.50	0	27,037	0.00%
2020/11/20	14.5	47.94	22	48.09	47.95	-7.5	27,737	-0.03%
2020/11/19	39	48.23	88	48.18	47.60	-49	28,676	-0.17%
2020/11/18	29	46.79	57	47.00	47.45	-28	30,627	-0.09%
2020/11/17	29	45.49	79	45.55	45.45	-50	31,153	-0.16%
2020/11/16	16	44.30	11	44.51	44.35	5	32,848	0.02%
2020/11/13	5	44.08	9	44.08	44.10	-4	34,025	-0.01%
2020/11/12	17	44.30	24	44.37	44.45	-7	35,252	-0.02%
2020/11/11	5	43.79	2	44.18	43.65	3	36,177	0.01%
2020/11/10	12	44.25	16	44.94	44.00	-4	38,066	-0.01%
2020/11/09	13	44.58	18	44.62	44.90	-5	41,214	-0.01%
2020/11/06	23	44.97	29	44.75	44.30	-6	42,827	-0.01%
2020/11/05	8	44.53	4	44.63	44.40	4	43,410	0.01%
2020/11/04	21	45.09	20	45.19	45.15	1	44,703	0.00%
2020/11/03	5	44.59	7	44.58	44.85	-2	45,064	0.00%
2020/11/02	13	43.66	2	43.40	43.20	11	45,504	0.02%
2020/10/30	3	44.05	0	0.00	43.95	3	46,417	0.01%
2020/10/29	8	44.33	8	44.63	44.95	0	46,758	0.00%
2020/10/28	20	44.50	7	44.90	44.55	13	46,990	0.03%
2020/10/27	10	45.68	12	46.03	45.80	-2	47,118	0.00%
2020/10/26	20	46.74	19	46.58	46.10	1	47,493	0.00%
2020/10/23	21	47.90	21	47.91	47.60	0	48,034	0.00%
2020/10/22	24	48.35	21	48.71	48.05	3	48,619	0.01%
2020/10/21	134	49.10	23	49.97	48.95	111	49,101	0.23%	大買/鉅額交易
2020/10/20	55	50.45	21	50.45	51.20	34	49,549	0.07%
2020/10/19	23	50.18	33	49.77	50.90	-10	49,388	-0.02%
2020/10/16	11	46.74	8	46.83	46.35	3	48,913	0.01%
2020/10/15	11	46.41	3	46.33	45.95	8	49,896	0.02%
2020/10/14	4	45.69	10	46.41	47.35	-6	51,513	-0.01%
2020/10/13	6	45.19	3	45.40	45.40	3	53,410	0.01%
2020/10/12	12	45.73	2	45.75	45.40	10	54,813	0.02%
2020/10/08	3	46.52	6	46.22	46.20	-3	56,601	-0.01%
2020/10/07	10	45.97	0	0.00	45.85	10	57,105	0.02%
2020/10/06	12	46.24	16	46.44	46.55	-4	58,423	-0.01%
2020/10/05	1	45.10	2	45.03	45.35	-1	58,930	0.00%
2020/09/30	5	44.12	5	44.54	44.60	0	59,080	0.00%
2020/09/29	3	45.20	7	45.39	45.35	-4	59,132	-0.01%
2020/09/28	4	43.70	14	44.62	44.50	-10	59,409	-0.02%
2020/09/25	14	44.43	16	44.44	43.95	-2	60,014	0.00%
2020/09/24	9	47.03	5	46.68	47.00	4	60,188	0.01%
2020/09/23	2	46.90	3	47.07	46.30	-1	59,961	0.00%
2020/09/22	14	47.20	0	0.00	47.30	14	60,325	0.02%
2020/09/21	16	48.71	5	49.18	48.20	11	61,168	0.02%
2020/09/18	7	48.94	5	49.09	49.40	2	61,286	0.00%
2020/09/17	11	48.55	4	48.39	48.50	7	61,454	0.01%
2020/09/16	9	49.71	4	49.75	49.25	5	61,484	0.01%
2020/09/15	4	50.10	1	49.50	49.15	3	61,668	0.00%
2020/09/14	1	49.75	7	50.20	49.60	-6	61,621	-0.01%
2020/09/11	10	49.49	0	0.00	48.85	10	62,002	0.02%
2020/09/10	27	50.44	19	50.00	49.70	8	63,001	0.01%
2020/09/09	19	50.90	18	51.26	50.70	1	63,631	0.00%
2020/09/08	6	51.67	6	51.68	50.60	0	63,687	0.00%
2020/09/07	9	52.70	10	52.43	51.80	-1	63,840	0.00%
2020/09/04	17	53.84	23	54.04	54.80	-6	63,910	-0.01%
2020/09/03	33	55.32	32	55.03	53.90	1	64,048	0.00%
2020/09/02	12	53.93	23	54.29	53.80	-11	64,353	-0.02%
2020/09/01	18	52.67	52	52.52	53.10	-34	64,129	-0.05%
2020/08/31	17	52.19	16	52.06	51.40	1	63,696	0.00%
2020/08/28	66	52.57	6	52.95	51.80	60	63,696	0.09%
2020/08/27	16	54.77	39	54.70	55.10	-23	63,450	-0.04%
2020/08/26	47	54.50	70	54.77	53.90	-23	63,286	-0.04%
2020/08/25	83	54.84	77.1	54.55	54.00	5.9	62,944	0.01%
2020/08/24	91	57.83	47	58.82	55.20	44	62,792	0.07%
2020/08/21	35	56.68	46	56.96	57.40	-11	61,011	-0.02%
2020/08/20	68	54.86	65	54.88	52.20	3	62,227	0.00%
2020/08/19	44	56.71	43	56.72	56.60	1	61,656	0.00%
2020/08/18	34	54.99	40	54.75	56.20	-6	61,108	-0.01%
2020/08/17	27	53.52	18	53.98	53.10	9	60,793	0.01%
2020/08/14	174	52.00	56	52.54	53.10	118	60,487	0.20%	大買/鉅額交易
2020/08/13	149	50.21	102	51.33	52.20	47	58,936	0.08%	大買/大賣/
2020/08/12	87	46.98	74	46.43	48.20	13	56,215	0.02%
2020/08/11	18	44.05	43	43.90	43.85	-25	55,202	-0.05%
2020/08/10	24	43.99	58	44.54	43.60	-34	55,347	-0.06%
2020/08/07	12	42.02	69	42.31	42.10	-57	54,708	-0.10%
2020/08/06	21	41.59	5	42.14	41.40	16	55,555	0.03%
2020/08/05	44	42.27	31	41.62	42.70	13	55,729	0.02%
2020/08/04	23	40.67	0	0.00	40.35	23	55,561	0.04%
2020/08/03	21	41.23	18	40.39	41.20	3	55,548	0.01%
2020/07/31	10	40.36	5	40.62	40.30	5	55,641	0.01%
2020/07/30	29	40.82	11	40.65	40.80	18	56,159	0.03%
2020/07/29	48	41.22	3	41.83	40.55	45	56,588	0.08%
2020/07/28	14	42.48	45	42.37	42.50	-31	56,594	-0.05%
2020/07/27	47	42.99	12	43.18	42.15	35	56,788	0.06%
2020/07/24	26	42.62	14	42.52	41.55	12	56,984	0.02%
2020/07/23	18	43.35	33	43.81	43.75	-15	57,673	-0.03%
2020/07/22	61	42.87	21	42.51	42.30	40	58,198	0.07%
2020/07/21	46	42.18	45	42.26	41.80	1	57,408	0.00%
2020/07/20	25	40.42	67	40.35	41.90	-42	57,098	-0.07%
2020/07/17	70	38.93	104	39.37	38.10	-34	56,222	-0.06%	大賣/
2020/07/16	134	38.35	134	38.01	38.80	0	54,977	0.00%	大買/大賣/
2020/07/15	115	37.15	105	37.33	36.55	10	54,307	0.02%	大買/大賣/
2020/07/14	27	35.87	41	35.90	35.65	-14	54,106	-0.03%
2020/07/13	74	35.53	228	35.89	36.50	-154	54,451	-0.28%	大賣/鉅額交易
2020/07/10	60	34.18	4	33.16	33.90	56	54,216	0.10%
2020/07/09	10	33.95	2	34.35	33.65	8	54,678	0.01%
2020/07/08	3	33.63	3	33.98	34.20	0	55,282	0.00%
2020/07/07	37	33.98	15	34.24	33.70	22	55,943	0.04%
2020/07/06	44	35.46	35	35.60	35.15	9	56,323	0.02%
2020/07/03	42	34.65	56	34.43	34.50	-14	56,313	-0.02%
2020/07/02	31	33.28	18	33.25	33.20	13	55,775	0.02%
2020/07/01	17	33.96	24	33.86	33.40	-7	56,138	-0.01%
2020/06/30	37	33.57	66	34.09	33.60	-29	57,055	-0.05%
2020/06/24	24	31.72	73	31.76	32.00	-49	59,076	-0.08%
2020/06/23	15	31.75	11	31.65	31.65	4	60,318	0.01%
2020/06/22	20	32.44	26	32.15	32.05	-6	60,822	-0.01%
2020/06/19	15	33.18	7	33.26	33.30	8	61,315	0.01%
2020/06/18	32	33.26	11	33.07	33.15	21	61,646	0.03%
2020/06/17	74	33.74	7	34.71	33.20	67	61,513	0.11%
2020/06/16	14	33.92	31	33.40	34.25	-17	61,513	-0.03%
2020/06/15	16	31.38	25	31.81	31.15	-9	61,691	-0.01%
2020/06/12	16	32.66	0	0.00	32.45	16	63,144	0.03%
2020/06/11	15	33.26	25	33.42	33.75	-10	64,561	-0.02%
2020/06/10	18	33.54	71	33.11	33.10	-53	65,914	-0.08%
2020/06/09	23	34.17	10	34.81	33.90	13	67,752	0.02%
2020/06/08	16	34.64	3	34.05	33.95	13	68,454	0.02%
2020/06/05	22	35.30	15	35.21	35.00	7	70,044	0.01%
2020/06/04	3	35.28	25	35.58	35.00	-22	71,378	-0.03%
2020/06/03	52	35.41	15	35.28	35.25	37	72,543	0.05%
2020/06/02	71	36.78	15	36.78	36.10	56	73,155	0.08%
2020/06/01	17	37.39	45	37.83	37.80	-28	73,512	-0.04%
2020/05/29	42	36.88	53	37.60	37.25	-11	74,101	-0.01%
2020/05/28	48	37.10	55	37.47	37.00	-7	74,253	-0.01%
2020/05/27	77	37.72	24	38.53	36.90	53	73,667	0.07%
2020/05/26	4	35.54	84	34.75	36.45	-80	71,644	-0.11%
2020/05/25	30	32.58	1	33.15	33.15	29	70,485	0.04%
2020/05/22	22	33.65	27	34.24	33.35	-5	69,924	-0.01%
2020/05/21	7	33.82	35	33.45	33.65	-28	69,183	-0.04%
2020/05/20	10	33.16	7	33.51	32.70	3	68,662	0.00%
2020/05/19	12	33.40	2	32.98	33.50	10	68,360	0.01%
2020/05/18	34	33.24	127	33.14	32.30	-93	67,883	-0.14%	大賣/
2020/05/15	16	33.56	23	33.70	34.10	-7	67,270	-0.01%
2020/05/14	8	32.93	50	32.69	32.55	-42	66,571	-0.06%
2020/05/13	75	33.92	22	34.85	33.60	53	66,131	0.08%
2020/05/12	23	33.98	35	33.89	34.50	-12	65,016	-0.02%
2020/05/11	25	33.68	24	34.04	33.25	1	64,952	0.00%
2020/05/08	5	33.53	4	33.28	33.20	1	64,286	0.00%
2020/05/07	13	33.15	10	33.18	33.50	3	64,040	0.00%
2020/05/06	20	32.40	8	32.43	32.15	12	63,725	0.02%
2020/05/05	54	33.33	28	33.76	33.00	26	63,131	0.04%
2020/05/04	25	33.27	38	33.76	34.05	-13	62,617	-0.02%
2020/04/30	47	33.10	43	32.97	33.05	4	62,094	0.01%
2020/04/29	35	32.12	50.4	32.28	32.10	-15.4	61,518	-0.03%
2020/04/28	92	31.96	36	32.44	31.25	56	60,935	0.09%
2020/04/27	22	29.13	131.9	29.75	31.50	-109.9	59,408	-0.19%	大賣/鉅額交易
2020/04/24	13	28.41	24	28.41	28.65	-11	58,034	-0.02%
2020/04/23	48	28.11	50	28.26	28.50	-2	57,913	0.00%
2020/04/22	16	27.03	19	27.81	28.35	-3	57,177	-0.01%
2020/04/21	23	27.50	15	27.10	27.05	8	56,362	0.01%
2020/04/20	30	28.00	25	27.91	27.70	5	55,798	0.01%
2020/04/17	92	28.68	33	28.16	27.80	59	55,711	0.11%
2020/04/16	10	28.25	61	28.33	28.60	-51	54,579	-0.09%
2020/04/15	95	27.98	16	28.33	27.80	79	54,265	0.15%
2020/04/14	9	27.49	80	27.93	28.75	-71	53,103	-0.13%
2020/04/13	47.5	26.71	18	26.86	26.80	29.5	52,502	0.06%
2020/04/10	10	26.50	47	26.45	26.40	-37	52,164	-0.07%
2020/04/09	74.5	26.07	55	25.80	25.35	19.5	51,436	0.04%
2020/04/08	48	26.87	23	27.43	26.50	25	50,729	0.05%
2020/04/07	24	28.48	2	28.58	28.35	22	49,950	0.04%
2020/04/06	18	26.81	24	25.69	26.90	-6	50,020	-0.01%
2020/04/01	30	24.58	36	25.02	25.15	-6	49,877	-0.01%
2020/03/31	149	24.39	89	24.32	24.25	60	48,514	0.12%	大買/
2020/03/30	60	22.85	52	23.26	23.60	8	46,687	0.02%
2020/03/27	1	22.45	68.8	22.60	23.10	-67.8	45,112	-0.15%
2020/03/26	21	20.50	78	20.75	21.00	-57	43,532	-0.13%
2020/03/25	45	19.81	64	19.98	20.20	-19	42,629	-0.04%
2020/03/24	23	18.52	30	18.74	18.85	-7	41,664	-0.02%
2020/03/23	13	16.38	15	16.76	17.75	-2	41,110	0.00%
2020/03/20	13	18.08	4	18.24	18.00	9	40,715	0.02%
2020/03/19	19	17.69	12	18.25	17.20	7	39,451	0.02%
2020/03/18	83	19.58	63	19.26	19.10	20	38,401	0.05%
2020/03/17	25	20.78	19	20.61	20.05	6	36,538	0.02%
2020/03/16	63	20.16	52	21.16	19.80	11	34,930	0.03%
2020/03/13	31	20.02	26	20.32	21.85	5	33,077	0.02%
2020/03/12	63	20.06	6	20.93	19.90	57	30,903	0.18%
2020/03/11	15	22.09	18	22.26	22.10	-3	29,944	-0.01%
2020/03/10	2	19.68	8	19.95	20.50	-6	27,942	-0.02%
2020/03/09	55	20.32	39	20.59	18.65	16	26,321	0.06%
2020/03/06	14	19.24	21	19.09	20.10	-7	24,818	-0.03%
2020/03/05	18	18.17	22	18.46	18.50	-4	23,647	-0.02%
2020/03/04	13	17.21	131	17.61	17.75	-118	22,811	-0.52%	大賣/鉅額交易
2020/03/03	8	16.71	11	16.75	17.05	-3	21,797	-0.01%
2020/03/02	0	0.00	5	14.89	15.50	-5	21,006	-0.02%
2020/02/27	1	15.05	0	0.00	14.80	1	21,197	0.00%
2020/02/26	3	15.65	0	0.00	15.45	3	21,767	0.01%
2020/02/24	2	15.70	0	0.00	15.65	2	23,338	0.01%
2020/02/21	2	16.10	5	16.01	16.10	-3	23,798	-0.01%
2020/02/20	21	15.77	1	15.80	15.85	20	24,220	0.08%
2020/02/19	0	0.00	6	15.76	15.70	-6	24,387	-0.02%
2020/02/18	7	15.57	2	15.70	15.70	5	24,726	0.02%
2020/02/17	2	15.68	0	0.00	15.55	2	24,570	0.01%
2020/02/14	5	15.75	40	15.74	15.75	-35	24,439	-0.14%
2020/02/13	82	15.63	2	15.25	15.25	80	24,131	0.33%
2020/02/12	23	15.30	9	15.27	15.50	14	23,954	0.06%
2020/02/11	4	14.68	11	14.68	14.85	-7	23,255	-0.03%
2020/02/10	26	14.00	31	14.12	14.40	-5	23,187	-0.02%
2020/02/07	5	14.34	0	0.00	14.30	5	23,024	0.02%
2020/02/06	13	14.75	27	14.90	14.95	-14	22,816	-0.06%
2020/02/05	36	14.76	5	15.10	14.40	31	22,607	0.14%
2020/02/04	32	14.95	8	14.91	15.00	24	22,350	0.11%
2020/02/03	4	14.25	2	14.60	14.35	2	23,078	0.01%
2020/01/31	3	15.40	19	15.65	15.30	-16	22,970	-0.07%
2020/01/30	111	16.26	0	0.00	16.20	111	22,697	0.49%	大買/鉅額交易
2020/01/17	0	0.00	2	17.85	18.00	-2	22,658	-0.01%
2020/01/16	28	17.74	0	0.00	17.70	28	22,405	0.12%
2020/01/15	3	18.23	17	18.32	18.10	-14	22,242	-0.06%
2020/01/14	3.5	18.17	27	18.29	18.40	-23.5	22,156	-0.11%
2020/01/13	30.5	18.29	36	18.27	17.85	-5.5	21,854	-0.03%
2020/01/10	59	17.90	6	17.98	17.80	53	21,099	0.25%
2020/01/09	4	18.05	66	17.70	18.30	-62	20,514	-0.30%
2020/01/08	19	16.94	8	16.91	17.15	11	19,878	0.06%
2020/01/07	45	17.12	23	17.11	17.05	22	19,780	0.11%
2020/01/06	26	17.38	39	17.05	17.40	-13	19,344	-0.07%
2020/01/03	15	16.77	10	16.98	16.85	5	18,782	0.03%
2020/01/02	1	16.65	0	0.00	16.85	1	18,502	0.01%
2019/12/31	2	16.65	0	0.00	16.65	2	18,242	0.01%
2019/12/30	17	16.86	39	17.06	16.80	-22	18,122	-0.12%
2019/12/27	16	16.75	35	16.63	16.75	-19	17,507	-0.11%
2019/12/26	11	15.99	50	16.09	16.20	-39	17,016	-0.23%
2019/12/25	0	0.00	12	15.63	15.80	-12	16,928	-0.07%
2019/12/24	21	15.38	26	15.53	15.60	-5	17,015	-0.03%
2019/12/23	24	15.68	3	15.65	15.30	21	17,047	0.12%
2019/12/20	42	15.75	10	15.75	15.75	32	17,021	0.19%
2019/12/19	21	15.75	20	15.85	15.80	1	17,045	0.01%
2019/12/18	7	16.08	3	15.95	15.75	4	17,159	0.02%
2019/12/17	0	0.00	13	16.43	16.25	-13	17,121	-0.08%
2019/12/16	15	16.10	14	16.26	16.25	1	17,244	0.01%
2019/12/13	10	16.19	1	16.15	15.95	9	17,293	0.05%
2019/12/12	0	0.00	8	16.53	16.30	-8	17,347	-0.05%
2019/12/11	2	16.65	5	16.75	16.50	-3	17,921	-0.02%
2019/12/10	2	16.35	7	16.37	16.55	-5	17,896	-0.03%
2019/12/09	0	0.00	5	16.52	16.30	-5	18,240	-0.03%
2019/12/06	9	16.36	39	16.38	16.35	-30	18,132	-0.17%
2019/12/05	7	15.65	15	15.75	15.70	-8	17,726	-0.05%
2019/12/04	6	15.55	3	15.60	15.55	3	18,063	0.02%
2019/12/03	23	15.50	2	15.55	15.70	21	18,789	0.11%
2019/12/02	7	14.95	7	15.22	15.50	0	19,620	0.00%
2019/11/29	36	15.61	106	15.52	15.50	-70	19,782	-0.35%	大賣/
2019/11/28	63	15.77	0	0.00	15.60	63	20,209	0.31%
2019/11/27	39	16.02	10	16.00	16.10	29	20,992	0.14%
2019/11/26	38	16.10	22	16.27	16.15	16	21,042	0.08%
2019/11/25	96	16.52	101	16.55	16.25	-5	20,617	-0.02%	大賣/
2019/11/22	24	16.50	7	16.80	16.15	17	19,834	0.09%
2019/11/21	8	16.56	67	16.07	16.55	-59	18,704	-0.32%
2019/11/20	33	15.81	12	15.84	15.70	21	17,910	0.12%
2019/11/19	37	15.56	39	15.50	15.40	-2	17,547	-0.01%
2019/11/18	2	15.10	42	15.05	15.15	-40	16,976	-0.24%
2019/11/15	13	14.93	41	14.86	14.90	-28	16,709	-0.17%
2019/11/14	10	13.95	13	14.02	14.00	-3	16,338	-0.02%
2019/11/13	22	13.95	20	14.10	14.00	2	16,424	0.01%
2019/11/12	0	0.00	5	13.90	14.05	-5	16,615	-0.03%
2019/11/11	40	14.05	40	13.60	13.60	0	16,621	0.00%
2019/11/07	20	14.08	10	14.15	14.15	10	16,592	0.06%
2019/11/06	0	0.00	13	14.58	14.45	-13	16,521	-0.08%
2019/11/05	10	14.65	17	14.72	14.70	-7	16,498	-0.04%
2019/11/04	34	14.89	39	14.74	14.60	-5	16,542	-0.03%
2019/11/01	42	15.13	26	14.99	14.90	16	16,438	0.10%
2019/10/31	30	15.67	24	15.58	15.35	6	16,321	0.04%
2019/10/30	25	14.56	20	15.06	15.00	5	15,333	0.03%
2019/10/29	2	14.40	0	0.00	14.45	2	15,140	0.01%
2019/10/28	1	15.00	32	15.02	14.90	-31	15,233	-0.20%
2019/10/25	0	0.00	4	14.76	14.80	-4	15,513	-0.03%
2019/10/24	10	14.65	2	14.70	14.75	8	15,525	0.05%
2019/10/23	4	14.74	0	0.00	14.70	4	15,859	0.03%
2019/10/22	5	14.76	7	14.60	14.55	-2	15,876	-0.01%
2019/10/21	2	14.75	9	14.81	14.75	-7	15,823	-0.04%
2019/10/17	20	14.58	21	14.55	14.55	-1	15,948	-0.01%
2019/10/16	1	14.35	0	0.00	14.40	1	16,089	0.01%
2019/10/15	24	14.70	29	14.60	14.70	-5	16,377	-0.03%
2019/10/14	0	0.00	5	14.18	14.25	-5	16,316	-0.03%
2019/10/09	1	13.90	2	13.80	13.60	-1	16,563	-0.01%
2019/10/07	10	14.05	20	13.90	13.90	-10	16,657	-0.06%
2019/10/04	11	14.15	13	14.19	13.90	-2	16,669	-0.01%
2019/10/01	4	14.10	14	14.12	14.20	-10	16,643	-0.06%
2019/09/27	2	13.80	0	0.00	13.80	2	16,560	0.01%
2019/09/26	0	0.00	2	14.50	14.20	-2	16,446	-0.01%
2019/09/25	10	14.40	10	14.35	14.35	0	16,418	0.00%
2019/09/23	2	14.85	3	14.90	14.80	-1	16,398	-0.01%
2019/09/20	0	0.00	27	14.53	14.70	-27	16,339	-0.17%
2019/09/19	63	14.58	37	14.56	14.50	26	16,310	0.16%
2019/09/18	0	0.00	9	14.93	14.85	-9	16,202	-0.06%
2019/09/17	6	14.99	661	14.90	15.00	-655	16,088	-4.07%	大賣/鉅額交易
2019/09/16	61	15.30	38	15.20	15.10	23	15,838	0.15%
2019/09/12	5	15.03	5	15.05	15.05	0	15,112	0.00%
2019/09/11	29	14.80	21	14.81	15.20	8	14,883	0.05%
2019/09/10	0	0.00	19	14.62	14.55	-19	14,308	-0.13%
2019/09/09	6	14.63	35	14.54	14.55	-29	14,145	-0.21%
2019/09/06	17	14.67	36	14.52	14.55	-19	13,956	-0.14%
2019/09/05	68	14.96	40	14.90	14.75	28	13,659	0.20%
2019/09/04	51	14.91	35	14.96	15.10	16	13,004	0.12%
2019/09/03	56	14.44	69	14.42	14.45	-13	12,321	-0.11%
2019/09/02	77	14.49	42	14.60	14.80	35	11,884	0.29%
2019/08/30	100	13.73	124	14.05	14.45	-24	11,134	-0.22%	大賣/
2019/08/29	50	13.33	37	13.22	13.45	13	10,088	0.13%
2019/08/28	2	12.95	2	13.10	12.90	0	9,654	0.00%
2019/08/27	22	12.99	14	12.96	12.85	8	9,632	0.08%
2019/08/26	15	12.70	0	0.00	12.75	15	9,601	0.16%
2019/08/23	10	13.20	0	0.00	13.15	10	9,533	0.10%
2019/08/22	2	13.50	45	13.36	13.50	-43	9,474	-0.45%
2019/08/21	20	12.85	30	12.99	13.15	-10	9,142	-0.11%
2019/08/20	10	12.80	26	12.75	12.70	-16	9,035	-0.18%
2019/08/19	12	12.93	23	12.92	12.80	-11	9,010	-0.12%
2019/08/16	10	12.95	2	12.85	12.80	8	8,950	0.09%
2019/08/15	34	12.18	34	12.64	12.90	0	8,846	0.00%
2019/08/14	15	12.40	18	12.51	12.35	-3	8,724	-0.03%
2019/08/13	10	12.20	23	12.26	12.15	-13	8,759	-0.15%
2019/08/12	1	12.65	0	0.00	12.50	1	8,864	0.01%
2019/08/08	20	12.35	11	12.48	12.70	9	8,897	0.10%
2019/08/06	62	11.59	3	11.95	12.30	59	8,854	0.67%
2019/08/02	25	12.54	12	12.43	12.25	13	8,777	0.15%
2019/08/01	31	13.12	30	13.10	13.05	1	8,634	0.01%
2019/07/31	22	13.31	28	13.40	13.45	-6	8,513	-0.07%
2019/07/30	53	13.61	17	13.51	13.40	36	8,395	0.43%
2019/07/29	12	13.98	78	14.13	13.85	-66	8,132	-0.81%
2019/07/26	14	13.43	4	13.50	13.50	10	7,639	0.13%
2019/07/25	13	13.51	22	13.48	13.40	-9	7,599	-0.12%
2019/07/24	0	0.00	2	13.00	12.95	-2	7,238	-0.03%
2019/07/23	20	13.40	4	13.53	13.25	16	7,257	0.22%
2019/07/22	602	13.32	42	13.48	13.60	560	7,202	7.77%	大買/鉅額交易
2019/07/19	12	13.22	2	13.25	13.05	10	7,063	0.14%
2019/07/18	6	13.25	6	13.43	13.05	0	7,084	0.00%
2019/07/17	55	13.35	27	13.00	13.30	28	7,012	0.40%
2019/07/16	3	12.70	27	12.80	12.90	-24	6,618	-0.36%
2019/07/15	24	12.44	26	12.48	12.65	-2	6,514	-0.03%
2019/07/11	60	12.07	60	12.14	12.20	0	6,337	0.00%
2019/07/10	0	0.00	50	12.05	12.05	-50	6,394	-0.78%
2019/07/08	22	11.99	20	11.90	11.90	2	6,669	0.03%
2019/07/05	50	12.05	10	12.20	12.05	40	6,889	0.58%
2019/07/04	25	11.90	0	0.00	12.00	25	7,009	0.36%
2019/07/03	0	0.00	175	11.80	11.80	-175	7,866	-2.22%	大賣/鉅額交易
2019/07/02	100	11.99	0	0.00	12.05	100	8,493	1.18%
2019/07/01	50	11.95	65	11.96	11.95	-15	8,852	-0.17%
2019/06/28	50	11.78	0	0.00	11.65	50	8,811	0.57%
2019/06/27	40	11.60	45	11.74	11.75	-5	8,918	-0.06%
2019/06/26	17	11.56	92	11.64	11.50	-75	8,869	-0.85%
2019/06/25	43	12.06	105	11.95	11.80	-62	8,900	-0.70%	大賣/
2019/06/24	10	11.80	1	11.85	12.00	9	8,807	0.10%
2019/06/21	147	12.10	5	12.15	11.85	142	8,900	1.60%	大買/鉅額交易
2019/06/20	10	11.95	30	12.00	11.95	-20	8,946	-0.22%
2019/06/19	50	11.68	67	11.93	11.85	-17	9,136	-0.19%
2019/06/17	25	11.50	13	11.63	11.50	12	9,669	0.12%
2019/06/14	0	0.00	32	11.67	11.65	-32	9,679	-0.33%
2019/06/13	0	0.00	30	11.75	11.75	-30	9,785	-0.31%
2019/06/12	44	11.73	0	0.00	11.65	44	9,772	0.45%
2019/06/11	33	11.76	36	11.83	11.90	-3	9,632	-0.03%
2019/06/06	10	10.75	1	10.75	10.75	9	9,403	0.10%
2019/05/31	0	0.00	10	11.10	11.10	-10	9,664	-0.10%
2019/05/30	15	11.02	20	11.08	11.10	-5	9,733	-0.05%
2019/05/29	10	10.80	110	10.70	10.90	-100	9,756	-1.02%	大賣/
2019/05/27	10	10.70	0	0.00	10.70	10	9,963	0.10%
2019/05/23	0	0.00	25	10.80	10.80	-25	10,078	-0.25%
2019/05/22	1	11.20	0	0.00	11.25	1	10,184	0.01%
2019/05/21	0	0.00	1	11.00	11.10	-1	10,370	-0.01%
2019/05/20	22	11.15	0	0.00	11.10	22	10,623	0.21%
2019/05/17	1	12.00	0	0.00	11.90	1	10,694	0.01%
2019/05/16	11	12.05	0	0.00	11.75	11	10,831	0.10%
2019/05/15	50	12.04	0	0.00	12.15	50	11,275	0.44%
2019/05/14	3	11.40	0	0.00	11.50	3	11,395	0.03%
2019/05/13	10	11.45	10	11.80	11.40	0	11,535	0.00%
2019/05/09	1	12.45	0	0.00	12.10	1	11,449	0.01%
2019/05/08	1	12.60	1	12.65	12.70	0	11,407	0.00%
2019/05/07	21	12.60	20	12.55	12.55	1	11,432	0.01%
2019/05/03	10	12.95	0	0.00	12.95	10	11,463	0.09%
2019/05/02	40	12.90	13	12.66	12.95	27	11,512	0.23%
2019/04/30	10	12.30	10	12.40	12.50	0	11,828	0.00%
2019/04/29	23	12.51	10.2	12.55	12.50	12.8	11,953	0.11%
2019/04/26	9	13.19	0.6	13.25	13.15	8.4	11,857	0.07%
2019/04/24	31	13.47	0	0.00	13.25	31	12,252	0.25%
2019/04/23	51	13.48	1	13.50	13.50	50	12,744	0.39%
2019/04/22	8	13.85	8	13.80	13.75	0	12,720	0.00%
2019/04/19	10	13.55	10	13.65	13.65	0	12,811	0.00%
2019/04/18	20	13.55	0	0.00	13.55	20	13,033	0.15%
2019/04/17	1	13.95	5	14.10	13.95	-4	13,250	-0.03%
2019/04/16	0	0.00	26	14.26	14.20	-26	13,785	-0.19%
2019/04/15	12	14.02	10	14.10	14.00	2	14,559	0.01%
2019/04/12	21	13.97	21	14.40	13.90	0	14,618	0.00%
2019/04/11	3	14.27	7	14.24	14.15	-4	14,573	-0.03%
2019/04/10	3	14.78	0	0.00	14.60	3	14,472	0.02%
2019/04/09	51	15.57	58	15.22	14.80	-7	14,352	-0.05%
2019/04/08	29	14.69	52	14.58	15.30	-23	13,921	-0.17%
2019/04/03	1	13.85	66	13.98	13.95	-65	13,527	-0.48%
2019/04/02	12	13.46	10	13.55	13.30	2	13,461	0.01%
2019/04/01	95	13.37	5	13.55	13.40	90	13,529	0.67%
2019/03/28	18	13.23	5	13.10	13.05	13	13,781	0.09%
2019/03/27	10	13.45	0	0.00	13.50	10	13,798	0.07%
2019/03/26	60	13.68	20	13.53	13.55	40	13,781	0.29%
2019/03/25	1	13.65	70	13.74	13.75	-69	13,752	-0.50%
2019/03/22	21	14.10	32	14.21	14.10	-11	13,772	-0.08%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	6	14.53	197	14.39	14.30	-191	13,962	-1.37%	大賣/鉅額交易
2019/03/19	20	13.90	20	13.85	13.80	0	13,686	0.00%
2019/03/18	61	13.90	7	13.89	13.85	54	14,141	0.38%
2019/03/15	1	13.70	2	13.70	13.75	-1	15,426	-0.01%
2019/03/14	10	13.60	1	13.55	13.45	9	15,854	0.06%
2019/03/13	16	13.47	0	0.00	13.40	16	16,657	0.10%
2019/03/12	8	13.66	0	0.00	13.50	8	16,897	0.05%
2019/03/11	10	13.60	0	0.00	13.60	10	17,158	0.06%
2019/03/07	25	13.82	0	0.00	13.70	25	17,504	0.14%
2019/03/06	0	0.00	1	14.05	14.05	-1	17,767	-0.01%
2019/03/05	20	14.13	0	0.00	14.00	20	17,887	0.11%
2019/03/04	13	13.85	0	0.00	14.20	13	17,941	0.07%
2019/02/27	43	13.82	0	0.00	13.80	43	17,987	0.24%
2019/02/26	4	14.09	1	14.40	14.00	3	18,108	0.02%
2019/02/25	4	14.10	1	14.25	14.10	3	18,196	0.02%
2019/02/22	0	0.00	2	14.13	14.05	-2	18,265	-0.01%
2019/02/21	1	13.95	5	14.00	14.00	-4	18,374	-0.02%
2019/02/20	8	14.42	1	14.40	14.20	7	18,544	0.04%
2019/02/19	21	14.22	63	14.54	14.40	-42	18,906	-0.22%
2019/02/18	10	14.25	126	14.20	14.10	-116	19,488	-0.60%	大賣/鉅額交易
2019/02/15	42	14.16	21	14.12	14.10	21	19,524	0.11%
2019/02/14	36	14.11	58	14.22	14.10	-22	19,259	-0.11%
2019/02/13	30	13.75	47	13.66	13.65	-17	18,769	-0.09%
2019/02/12	13	13.55	13	13.75	13.90	0	18,572	0.00%
2019/02/11	1	13.25	0	0.00	13.40	1	18,485	0.01%
2019/01/30	50	13.25	0	0.00	13.25	50	18,532	0.27%
2019/01/28	10	13.30	0	0.00	13.25	10	18,595	0.05%
2019/01/25	20	13.23	10	13.30	13.15	10	18,707	0.05%
2019/01/24	0	0.00	3	13.30	13.25	-3	18,874	-0.02%
2019/01/23	36	13.18	20	12.98	13.35	16	18,954	0.08%
2019/01/22	69	13.56	10	13.10	13.10	59	19,032	0.31%
2019/01/21	2	13.88	42	13.92	13.90	-40	18,660	-0.21%
2019/01/18	80	13.81	22	13.89	13.90	58	18,513	0.31%
2019/01/17	50	13.99	2	14.00	13.75	48	18,514	0.26%
2019/01/16	25	13.71	27	13.96	13.90	-2	18,396	-0.01%
2019/01/15	3	14.10	62	13.80	13.65	-59	18,118	-0.33%
2019/01/14	10	13.30	0	0.00	13.45	10	17,558	0.06%
2019/01/11	53	13.50	1	13.35	13.35	52	17,517	0.30%
2019/01/10	53	13.61	22	13.46	13.45	31	17,403	0.18%
2019/01/09	107	14.22	50	14.60	14.00	57	17,156	0.33%	大買/
2019/01/08	121	14.35	97	14.43	14.55	24	16,910	0.14%	大買/
2019/01/07	4	13.80	80	13.98	14.40	-76	16,250	-0.47%
2019/01/04	22	13.15	65	13.22	13.10	-43	15,488	-0.28%
2019/01/03	20	13.20	27	13.43	13.45	-7	15,492	-0.05%
2019/01/02	22	13.20	82	13.30	13.15	-60	15,392	-0.39%
2018/12/28	80	13.04	3	12.95	13.10	77	15,350	0.50%
2018/12/27	57	13.58	51	13.65	13.05	6	15,497	0.04%
2018/12/26	4	13.56	0	0.00	13.25	4	15,310	0.03%
2018/12/25	5	13.40	14	12.81	13.50	-9	15,415	-0.06%
2018/12/24	13	13.23	47	13.16	13.15	-34	15,171	-0.22%
2018/12/22	2	13.30	0	0.00	13.25	2	15,044	0.01%
2018/12/21	10	13.15	53	13.15	13.20	-43	14,973	-0.29%
2018/12/20	1	12.50	0	0.00	12.60	1	14,911	0.01%
2018/12/19	10	12.45	10	12.30	12.30	0	14,834	0.00%
2018/12/18	57	12.42	10	12.50	12.45	47	14,981	0.31%
2018/12/17	10	12.55	6	12.36	12.30	4	15,113	0.03%
2018/12/14	14	12.33	29	12.46	12.60	-15	15,534	-0.10%
2018/12/13	32	12.68	0	0.00	12.25	32	15,407	0.21%
2018/12/12	15	12.97	10	12.90	12.90	5	15,294	0.03%
2018/12/11	27	13.15	10	13.35	12.90	17	15,285	0.11%
2018/12/10	113	13.53	98	13.72	13.60	15	15,357	0.10%	大買/
2018/12/07	19	13.28	21	13.40	13.75	-2	14,342	-0.01%
2018/12/06	6	13.28	25	14.14	12.50	-19	14,332	-0.13%
2018/12/05	44	13.49	32	13.29	13.75	12	14,145	0.08%
2018/12/04	17	13.01	17	13.22	13.20	0	14,467	0.00%
2018/12/03	11	13.05	44	12.77	12.85	-33	14,798	-0.22%
2018/11/30	40	12.30	1	12.30	12.30	39	15,372	0.25%
2018/11/29	20	12.41	12	12.55	12.10	8	16,645	0.05%
2018/11/28	0	0.00	10	12.80	12.80	-10	16,412	-0.06%
2018/11/27	1	12.80	28	12.89	12.90	-27	16,444	-0.16%
2018/11/26	15	12.50	0	0.00	12.55	15	16,484	0.09%
2018/11/23	31	12.42	21	12.47	12.40	10	16,524	0.06%
2018/11/22	25	12.67	2	12.40	12.30	23	16,605	0.14%
2018/11/21	13	12.82	12	13.08	13.10	1	16,482	0.01%
2018/11/20	11	12.99	161	12.88	12.95	-150	16,511	-0.91%	大賣/鉅額交易
2018/11/19	2	13.23	2	13.33	13.15	0	16,536	0.00%
2018/11/16	2	12.98	7	12.98	13.00	-5	16,487	-0.03%
2018/11/15	49	12.51	45	12.60	12.50	4	16,133	0.02%
2018/11/14	0	0.00	34	11.30	11.85	-34	16,585	-0.20%
2018/11/13	14	10.31	20	10.50	10.80	-6	17,751	-0.03%
2018/11/12	12	10.60	10	10.65	10.65	2	18,723	0.01%
2018/11/09	30	10.45	31	10.45	10.45	-1	19,500	-0.01%
2018/11/08	35	10.59	10	11.10	10.50	25	20,407	0.12%
2018/11/07	0	0.00	35	10.55	10.60	-35	20,800	-0.17%
2018/11/05	25	10.30	0	0.00	10.40	25	20,954	0.12%
2018/11/02	20	10.30	11	10.31	10.30	9	20,935	0.04%
2018/11/01	88	10.58	33	10.59	10.65	55	20,773	0.26%
2018/10/31	7	10.15	19	10.10	10.20	-12	20,560	-0.06%
2018/10/30	5	9.64	9	9.84	9.86	-4	20,460	-0.02%
2018/10/29	25	9.11	28	9.10	9.10	-3	20,271	-0.01%
2018/10/26	40	9.45	25	9.23	9.23	15	20,228	0.07%
2018/10/25	9	9.69	4	9.48	9.43	5	20,159	0.02%
2018/10/23	0	0.00	4	10.00	10.05	-4	20,000	-0.02%
2018/10/22	8	10.18	1	10.30	10.25	7	19,977	0.04%
2018/10/19	4	9.97	0	0.00	10.00	4	19,919	0.02%
2018/10/18	2	10.25	0	0.00	10.25	2	19,835	0.01%
2018/10/17	0	0.00	1	10.35	10.35	-1	19,788	-0.01%
2018/10/16	16	10.66	10	10.70	10.45	6	19,689	0.03%
2018/10/15	1	10.25	2	10.45	10.30	-1	19,541	-0.01%
2018/10/12	1	10.20	0	0.00	10.40	1	19,446	0.01%
2018/10/11	0	0.00	50	10.00	9.77	-50	19,307	-0.26%
2018/10/09	2	11.00	2	10.90	10.85	0	19,114	0.00%
2018/10/08	5	11.20	0	0.00	11.15	5	19,037	0.03%
2018/10/04	5	11.60	1	11.65	11.50	4	18,673	0.02%
2018/10/03	12	11.77	25	11.51	11.45	-13	18,707	-0.07%
2018/10/02	5	12.24	0	0.00	12.20	5	18,322	0.03%
2018/10/01	4	12.35	4	12.50	12.50	0	18,207	0.00%
2018/09/27	31	12.65	2	12.65	12.30	29	18,060	0.16%
2018/09/26	10	12.41	30	12.45	12.30	-20	17,822	-0.11%
2018/09/25	10	12.35	10	12.45	12.55	0	17,762	0.00%
2018/09/21	7	12.65	5	12.60	12.45	2	17,549	0.01%
2018/09/20	26	12.94	28	12.30	12.25	-2	17,320	-0.01%
2018/09/19	92	13.60	71	13.56	13.05	21	16,795	0.13%
2018/09/18	56	13.43	70	13.66	13.30	-14	16,584	-0.08%
2018/09/17	33	13.49	10	13.60	13.50	23	16,401	0.14%
2018/09/14	35	13.97	54	14.01	14.00	-19	16,153	-0.12%
2018/09/13	34	13.06	19	12.78	13.20	15	15,673	0.10%
2018/09/12	32	13.37	47	13.45	13.20	-15	15,263	-0.10%
2018/09/11	52	13.38	2	13.18	13.90	50	14,759	0.34%
2018/09/10	7	13.96	1,134	13.06	13.05	-1,127	14,108	-7.99%	大賣/鉅額交易
2018/09/07	54	14.60	17	14.59	14.45	37	13,489	0.27%
2018/09/06	111	14.58	111	14.40	14.70	0	12,912	0.00%	大買/大賣/
2018/09/05	9	16.08	67	16.50	15.10	-58	12,083	-0.48%
2018/09/04	27	15.68	7	15.76	16.05	20	10,813	0.18%
2018/09/03	27	16.64	8	16.24	15.65	19	10,756	0.18%
2018/08/31	99	16.44	11	16.42	16.70	88	10,728	0.82%
2018/08/30	386	16.05	7	16.03	16.00	379	10,548	3.59%	大買/鉅額交易
2018/08/29	386	16.08	304	15.61	16.10	82	10,415	0.79%	大買/大賣/
2018/08/28	556	15.21	6	15.20	15.20	550	10,336	5.32%	大買/鉅額交易
2018/08/27	114	14.75	18	15.22	15.10	96	10,217	0.94%	大買/
2018/08/24	19	15.10	4	15.40	15.05	15	10,035	0.15%
2018/08/23	3	15.95	33	15.52	16.00	-30	9,818	-0.31%
2018/08/22	537	14.93	46	14.96	15.05	491	9,524	5.15%	大買/鉅額交易
2018/08/21	22	15.06	982.3	14.55	15.30	-960.3	9,321	-10.30%	大賣/鉅額交易
2018/08/20	415	14.29	287	14.09	14.20	128	7,900	1.62%	大買/大賣/鉅額交易
2018/08/17	110	13.85	167	13.94	14.30	-57	6,493	-0.88%	大買/大賣/
2018/08/16	11	12.38	7	12.59	13.00	4	5,438	0.07%
2018/08/15	20	12.05	26	11.93	12.20	-6	4,606	-0.13%
2018/08/14	135	11.13	16	10.91	11.25	119	3,657	3.25%	大買/鉅額交易
2018/08/13	40	10.45	0	0.00	10.25	40	3,157	1.27%
2018/08/10	1	10.45	3	10.43	10.45	-2	3,020	-0.07%
2018/08/08	0	0.00	2	10.00	10.10	-2	2,782	-0.07%
2018/08/07	0	0.00	10	10.05	9.95	-10	2,805	-0.36%
2018/08/06	0	0.00	41	10.00	10.05	-41	2,794	-1.47%
2018/08/03	2	9.88	0	0.00	9.88	2	2,805	0.07%
2018/07/27	100	9.80	10	9.84	9.84	90	2,843	3.17%
2018/07/26	5	9.63	0	0.00	9.73	5	2,815	0.18%
2018/07/20	5	9.43	31	9.44	9.42	-26	2,824	-0.92%
2018/07/17	5	9.43	5	9.43	9.46	0	2,836	0.00%
2018/07/16	8	9.52	0	0.00	9.52	8	2,839	0.28%
2018/07/11	1	9.59	1	9.79	9.54	0	2,865	0.00%
2018/07/10	49	9.40	0	0.00	9.36	49	2,578	1.90%
2018/07/09	1	9.36	0	0.00	9.36	1	2,672	0.04%
2018/07/05	12	9.39	0	0.00	9.27	12	2,752	0.44%
2018/07/04	8	9.58	0	0.00	9.57	8	2,734	0.29%
2018/07/03	15	9.64	5	9.68	9.68	10	2,733	0.37%
2018/07/02	8	9.84	0	0.00	9.88	8	2,707	0.30%
2018/06/26	5	9.89	0	0.00	9.98	5	2,759	0.18%
2018/06/22	12	10.04	1	10.10	10.05	11	2,749	0.40%
2018/06/21	10	10.05	0	0.00	10.05	10	2,644	0.38%
2018/06/20	2	9.98	2	10.10	10.05	0	2,655	0.00%
2018/06/14	1	10.35	0	0.00	10.40	1	2,573	0.04%
2018/06/13	10	10.25	0	0.00	10.25	10	2,509	0.40%
2018/06/12	0	0.00	12	10.48	10.60	-12	2,438	-0.49%
2018/06/11	0	0.00	20	10.38	10.40	-20	2,359	-0.85%
2018/06/08	12	10.08	0	0.00	10.10	12	2,261	0.53%
2018/06/05	0	0.00	41	10.03	9.71	-41	2,141	-1.91%
2018/05/30	10	9.32	0	0.00	9.24	10	1,894	0.53%
2018/05/29	10	9.24	0	0.00	9.35	10	1,893	0.53%
2018/05/25	5	9.16	0	0.00	9.15	5	1,854	0.27%
2018/05/23	5	9.13	0	0.00	9.12	5	1,879	0.27%
2018/05/22	5	9.13	0	0.00	9.15	5	1,882	0.27%
2018/05/16	5	9.11	0	0.00	9.09	5	1,946	0.26%
2018/05/15	5	9.30	0	0.00	9.21	5	1,960	0.26%
2018/05/14	5	9.40	0	0.00	9.36	5	2,029	0.25%
2018/05/11	10	9.60	0	0.00	9.50	10	2,035	0.49%
2018/05/07	0	0.00	19	9.50	9.41	-19	1,984	-0.96%
2018/05/03	1	9.41	0	0.00	9.43	1	1,996	0.05%
2018/04/26	0	0.00	80	9.32	9.30	-80	2,080	-3.85%
2018/04/24	0	0.00	1	9.50	9.48	-1	2,111	-0.05%
2018/04/17	0	0.00	66	9.81	9.81	-66	2,340	-2.82%
2018/04/16	10	9.92	0	0.00	9.92	10	2,411	0.41%
2018/04/13	8	10.16	1	10.15	10.10	7	2,454	0.29%
2018/04/12	16	9.92	2	10.00	10.00	14	2,602	0.54%
2018/04/11	0	0.00	15	9.73	9.72	-15	2,541	-0.59%
2018/04/10	15	9.63	11	9.69	9.60	4	2,582	0.15%
2018/04/09	11	9.63	0	0.00	9.63	11	2,626	0.42%
2018/03/30	0	0.00	60	9.80	9.80	-60	2,785	-2.15%
2018/03/29	60	9.98	0	0.00	9.83	60	2,842	2.11%
2018/03/28	0	0.00	10	9.74	9.70	-10	2,858	-0.35%
2018/03/27	5	9.56	10	9.70	9.72	-5	2,932	-0.17%
2018/03/26	5	9.42	0	0.00	9.42	5	3,088	0.16%
2018/03/19	0.9	9.74	0	0.00	9.79	0.9	3,730	0.02%
2018/03/15	100	10.05	0	0.00	10.00	100	3,989	2.51%
2018/03/12	0	0.00	10	9.69	9.60	-10	3,905	-0.26%
2018/03/09	3	9.75	3	9.69	9.64	0	4,050	0.00%
2018/03/08	2	9.57	0	0.00	9.53	2	4,076	0.05%
2018/03/05	10	9.34	0	0.00	9.31	10	4,342	0.23%
2018/03/01	0	0.00	10	9.51	9.54	-10	4,663	-0.21%
2018/02/27	10	9.63	0	0.00	9.58	10	4,687	0.21%
2018/02/22	0	0.00	10	9.40	9.38	-10	4,810	-0.21%
2018/02/21	10	9.16	0	0.00	9.32	10	4,866	0.21%
2018/02/12	0	0.00	2	9.00	9.06	-2	4,960	-0.04%
2018/02/09	4	8.67	0	0.00	8.60	4	4,999	0.08%
2018/02/08	0	0.00	2	9.22	9.02	-2	5,019	-0.04%
2018/02/07	0	0.00	50	9.35	9.20	-50	5,073	-0.99%
2018/01/29	0	0.00	50	10.20	10.20	-50	5,741	-0.87%
2018/01/22	32	10.21	0	0.00	10.20	32	6,673	0.48%
2018/01/19	50	10.40	0	0.00	10.35	50	6,752	0.74%
2018/01/18	30	10.55	0	0.00	10.35	30	6,762	0.44%
2018/01/17	50	10.55	3	10.50	10.45	47	6,815	0.69%
2018/01/16	30	10.40	30	10.60	10.55	0	6,963	0.00%
2018/01/15	5	10.40	0	0.00	10.35	5	6,832	0.07%
2018/01/11	4	10.58	0	0.00	10.45	4	6,785	0.06%
2018/01/10	2	10.65	2	10.55	10.45	0	6,692	0.00%
2018/01/08	2	11.05	22	10.90	10.90	-20	6,553	-0.31%
2018/01/03	2	10.70	0	0.00	10.60	2	6,260	0.03%
2018/01/02	0	0.00	30	10.75	10.75	-30	6,219	-0.48%