金像電 (2368)-凱基-基隆券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	188.83	4.1	186.12	188.50	2	4,565	0.04%
2024/11/20	3	176.50	0	0.00	175.50	3	4,447	0.07%
2024/11/19	2	176.75	2	176.50	177.50	0	4,461	0.00%
2024/11/18	0	0.00	5	179.50	176.50	-5	4,554	-0.11%
2024/11/15	0	0.00	3	185.00	182.00	-3	4,671	-0.06%
2024/11/13	6	173.00	2	175.50	177.50	4	4,636	0.09%
2024/11/12	4	173.75	0	174.00	172.50	4	4,625	0.09%
2024/11/11	1.1	179.48	0	0.00	180.00	1.1	4,589	0.02%
2024/11/08	10	183.10	7	182.86	181.50	3	4,610	0.07%
2024/11/07	2	188.25	0	0.00	188.50	2	4,627	0.04%
2024/11/06	3	189.33	3	188.00	188.50	0	4,813	0.00%
2024/11/05	0	0.00	1	190.00	190.00	-1	4,905	-0.02%
2024/11/01	2	186.50	0	0.00	188.00	2	5,123	0.04%
2024/10/30	2	188.25	0	0.00	188.50	2	5,273	0.04%
2024/10/29	2	192.50	1	195.50	194.00	1	5,459	0.02%
2024/10/28	3	194.83	0	0.00	195.00	3	5,572	0.05%
2024/10/24	2.1	199.03	1	197.50	198.00	1.1	5,654	0.02%
2024/10/22	3	202.50	12	201.08	203.00	-9	5,762	-0.16%
2024/10/21	0	0.00	1	198.00	198.00	-1	5,748	-0.02%
2024/10/17	1	190.00	1	191.00	193.00	0	5,795	0.00%
2024/10/16	1	187.00	1	185.50	189.50	0	5,821	0.00%
2024/10/15	2	188.75	1	192.00	188.50	1	5,966	0.02%
2024/10/14	1	185.50	0	0.00	190.50	1	6,058	0.02%
2024/10/11	1	186.00	0	0.00	187.00	1	6,114	0.02%
2024/10/08	2	188.00	1	190.50	190.00	1	6,157	0.02%
2024/10/07	1	192.00	1	192.50	193.50	0	6,310	0.00%
2024/10/04	2	189.00	1	195.50	187.50	1	6,443	0.02%
2024/10/01	1	199.00	2	197.00	197.00	-1	6,667	-0.01%
2024/09/30	3	199.50	1	202.00	198.00	2	6,740	0.03%
2024/09/27	0	0.00	0	205.00	204.00	0	6,913	0.00%
2024/09/26	1	204.00	2	204.75	203.00	-1	7,185	-0.01%
2024/09/25	0	0.00	2	206.00	207.00	-2	7,328	-0.03%
2024/09/24	1	199.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	1	202.00	1	203.50	202.00	0	7,589	0.00%
2024/09/20	5	204.90	2	204.75	203.50	3	7,634	0.04%
2024/09/19	1	201.00	1	202.00	205.00	0	7,683	0.00%
2024/09/18	3	201.00	1	199.50	199.00	2	7,939	0.03%
2024/09/16	0	0.00	1	205.00	205.50	-1	8,071	-0.01%
2024/09/13	2	201.00	2	203.75	202.50	0	8,150	0.00%
2024/09/12	6	205.50	0	0.00	205.00	6	8,175	0.07%
2024/09/10	2	198.75	2	198.50	196.50	0	8,239	0.00%
2024/09/09	0	0.00	0	200.00	203.50	0	8,226	0.00%
2024/09/06	1	207.01	1	203.00	204.50	0	8,334	0.00%
2024/09/05	2	208.00	0	0.00	206.00	2	8,364	0.02%
2024/09/04	5	209.80	4	212.75	210.50	1	8,305	0.01%
2024/09/03	1	220.00	28.2	220.43	220.00	-27.2	8,197	-0.33%
2024/09/02	6	211.17	2	212.00	209.00	4	7,993	0.05%
2024/08/30	11	211.91	1	211.00	211.00	10	7,994	0.13%
2024/08/29	2	206.50	2	213.00	213.50	0	8,044	0.00%
2024/08/28	11	208.32	0	0.00	209.00	11	8,055	0.14%
2024/08/26	1	211.50	1	214.50	210.00	0	8,142	0.00%
2024/08/23	1	213.00	0	0.00	216.00	1	8,162	0.01%
2024/08/22	0	211.50	0	0.00	211.50	0	8,229	0.00%
2024/08/20	2	214.75	9	219.50	213.50	-7	8,350	-0.08%
2024/08/19	1	220.50	1	220.00	221.00	0	8,351	0.00%
2024/08/16	2	212.50	0	213.00	217.00	2	8,237	0.02%
2024/08/15	1	209.00	1	209.00	206.50	0	8,124	0.00%
2024/08/14	3	206.00	4	206.50	206.50	-1	8,158	-0.01%
2024/08/12	7	210.07	2	207.00	207.00	5	8,464	0.06%
2024/08/09	6	214.75	4	212.75	208.00	2	8,525	0.02%
2024/08/08	4	213.00	4	211.75	209.00	0	8,392	0.00%
2024/08/07	1	207.00	2	203.76	207.00	-1	8,229	-0.01%
2024/08/06	3	189.00	7	183.64	188.50	-4	8,282	-0.05%
2024/08/05	2	187.50	8	187.44	187.00	-6	8,269	-0.07%
2024/08/02	12	212.96	2	213.50	207.50	10	8,254	0.12%
2024/08/01	2	228.25	2	227.75	228.00	0	8,092	0.00%
2024/07/31	1	220.00	0	222.00	219.50	1	7,955	0.01%
2024/07/30	1	212.00	5	207.20	215.00	-4	7,890	-0.05%
2024/07/29	0	0.00	1	215.00	204.00	-1	7,855	-0.01%
2024/07/23	1	209.00	2.1	210.95	212.00	-1.1	7,878	-0.01%
2024/07/22	4	199.63	9	200.89	200.00	-5	7,871	-0.06%
2024/07/19	2.1	207.22	2	210.25	205.50	0.1	7,916	0.00%
2024/07/18	6	214.83	3	217.33	215.00	3	7,951	0.04%
2024/07/16	3	225.67	2	228.50	223.50	1	8,171	0.01%
2024/07/15	1	225.00	3	223.83	223.50	-2	8,113	-0.02%
2024/07/12	1	216.00	1	216.00	215.00	0	8,065	0.00%
2024/07/11	1	220.50	2	222.50	220.00	-1	8,071	-0.01%
2024/07/10	3	224.17	2	222.75	220.00	1	8,158	0.01%
2024/07/09	13	221.31	8.1	222.09	224.00	4.9	8,299	0.06%
2024/07/08	6	228.08	1	227.50	227.50	5	8,155	0.06%
2024/07/05	2	229.00	5	227.50	229.00	-3	8,056	-0.04%
2024/07/04	1	217.00	1	218.97	217.00	0	7,806	0.00%
2024/07/03	4	215.00	3	215.17	215.00	1	7,776	0.01%
2024/07/02	8.1	215.02	12	214.04	213.50	-3.9	7,685	-0.05%
2024/07/01	3	206.66	0	0.00	203.50	3	7,463	0.04%
2024/06/28	1	206.50	9	205.17	207.00	-8	7,435	-0.11%
2024/06/27	2.3	194.22	0	0.00	193.00	2.3	7,250	0.03%
2024/06/26	0	0.00	1	201.50	201.00	-1	7,241	-0.01%
2024/06/25	5	199.90	1	199.50	200.00	4	7,281	0.05%
2024/06/24	6	207.75	29	206.84	204.50	-23	7,392	-0.31%
2024/06/21	6	196.25	1.7	197.44	200.00	4.3	7,194	0.06%
2024/06/20	0	0.00	5	193.50	195.50	-5	7,139	-0.07%
2024/06/19	1	190.50	1	190.50	189.50	0	7,264	0.00%
2024/06/18	4	190.13	3.1	192.79	191.00	0.9	7,290	0.01%
2024/06/17	7	190.21	2	193.25	189.00	5	7,295	0.07%
2024/06/14	2	191.25	2	190.75	192.00	0	7,379	0.00%
2024/06/13	5.2	192.31	0	0.00	188.50	5.2	7,406	0.07%
2024/06/11	3	188.67	0	0.00	187.50	3	7,543	0.04%
2024/06/07	1	192.03	1	196.00	192.00	0	7,698	0.00%
2024/06/06	1	196.02	0	197.50	196.50	1	7,786	0.01%
2024/06/05	11	195.82	0	0.00	195.50	11	7,834	0.14%
2024/06/04	2	200.00	1	198.00	198.00	1	7,920	0.01%
2024/05/31	3	202.67	0	0.00	199.00	3	8,248	0.04%
2024/05/30	1	205.00	1	199.50	204.00	0	8,261	0.00%
2024/05/29	0	0.00	1	201.50	201.00	-1	8,288	-0.01%
2024/05/28	2	204.00	0	0.00	202.50	2	8,311	0.02%
2024/05/27	1	205.00	0	0.00	203.50	1	8,295	0.01%
2024/05/24	3	202.17	1	200.50	203.00	2	8,341	0.02%
2024/05/23	1	207.00	1	200.00	201.50	0	8,308	0.00%
2024/05/22	3	204.17	1	203.00	205.50	2	8,438	0.02%
2024/05/21	1	204.00	2	205.75	203.50	-1	8,606	-0.01%
2024/05/17	3	205.33	1	205.00	206.50	2	8,772	0.02%
2024/05/16	2	204.25	5	211.30	203.50	-3	8,896	-0.03%
2024/05/15	2	193.00	4.2	195.74	195.50	-2.2	8,860	-0.02%
2024/05/14	0.2	190.00	2	193.50	190.50	-1.8	8,965	-0.02%
2024/05/13	3	187.17	2	188.50	187.50	1	9,156	0.01%
2024/05/10	5	192.10	0	0.00	193.00	5	9,324	0.05%
2024/05/09	0	0.00	3	200.00	198.50	-3	9,180	-0.03%
2024/05/08	0	0.00	4.5	194.94	196.50	-4.5	9,192	-0.05%
2024/05/07	1	191.50	0	189.50	192.00	1	9,454	0.01%
2024/05/06	1.5	191.32	0	0.00	190.50	1.5	9,494	0.02%
2024/05/03	3	194.49	1	192.50	192.00	2	9,481	0.02%
2024/04/30	5	198.60	1	197.50	197.00	4	9,607	0.04%
2024/04/29	1	198.00	1	197.50	198.00	0	9,648	0.00%
2024/04/26	0	0.00	3	193.83	192.50	-3	9,791	-0.03%
2024/04/25	5	189.60	1	189.50	187.00	4	9,799	0.04%
2024/04/24	1	196.00	0	0.00	196.50	1	9,812	0.01%
2024/04/23	3	184.67	3	184.83	188.00	0	9,758	0.00%
2024/04/22	1	184.47	1	190.00	182.00	0	9,666	0.00%
2024/04/19	1.2	197.57	1	201.00	196.00	0.2	9,531	0.00%
2024/04/18	2	204.00	8	206.19	205.00	-6	9,488	-0.06%
2024/04/17	7.1	201.49	1	203.50	201.50	6.1	9,472	0.06%
2024/04/16	4	205.12	3.2	206.31	201.50	0.8	9,455	0.01%
2024/04/15	10	218.75	6	213.67	212.50	4	9,443	0.04%
2024/04/12	4	229.75	3	228.50	229.50	1	9,313	0.01%
2024/04/11	1	229.50	1	228.50	229.50	0	9,337	0.00%
2024/04/10	1	240.00	1	234.00	230.50	0	9,333	0.00%
2024/04/09	4	239.13	4	238.50	237.00	0	9,352	0.00%
2024/04/08	0	0.00	0	247.50	242.50	0	9,345	0.00%
2024/04/03	0	0.00	3	238.83	241.00	-3	9,259	-0.03%
2024/04/02	5	234.71	3	235.33	234.00	2	9,240	0.02%
2024/04/01	2	247.00	1.2	246.33	245.00	0.8	9,145	0.01%
2024/03/29	0	0.00	1	250.50	245.50	-1	9,152	-0.01%
2024/03/28	4	244.50	4	247.88	244.50	0	9,107	0.00%
2024/03/27	6	250.50	7	253.21	251.00	-1	9,052	-0.01%
2024/03/26	0	242.00	1	251.50	242.00	-1	8,927	-0.01%
2024/03/25	7.2	249.13	5	250.00	247.50	2.2	8,912	0.02%
2024/03/22	1	245.00	5	246.20	247.50	-4	8,866	-0.05%
2024/03/21	1	234.00	1	236.50	233.50	0	8,668	0.00%
2024/03/20	2	233.25	2	231.00	229.50	0	8,699	0.00%
2024/03/19	6	235.08	5	230.70	229.50	1	8,751	0.01%
2024/03/18	1	237.00	1	233.54	238.00	0	8,684	0.00%
2024/03/15	0	0.00	1	231.50	232.50	-1	8,689	-0.01%
2024/03/14	6	225.33	5	222.50	220.50	1	8,659	0.01%
2024/03/13	4.1	230.73	1	245.00	229.00	3.1	8,739	0.04%
2024/03/12	9	244.28	3	242.18	242.50	6	8,651	0.07%
2024/03/11	6	249.42	3	247.83	248.00	3	8,593	0.04%
2024/03/08	2	247.25	1.1	249.06	249.50	0.9	8,641	0.01%
2024/03/07	7.1	269.38	5.1	255.26	252.50	2	8,595	0.02%
2024/03/06	2	268.47	3	270.00	274.50	-1	8,335	-0.01%
2024/03/05	1	260.00	4	265.88	265.50	-3	8,341	-0.04%
2024/03/04	0	260.00	0	0.00	259.00	0	8,359	0.00%
2024/03/01	0	0.00	0	266.00	261.50	0	8,322	0.00%
2024/02/27	5.2	260.73	3	249.83	252.50	2.2	8,255	0.03%
2024/02/26	3	260.00	3	262.50	261.50	0	8,170	0.00%
2024/02/23	0	0.00	3	265.00	262.00	-3	8,128	-0.04%
2024/02/22	1	262.50	0	0.00	255.50	1	8,003	0.01%
2024/02/21	1	262.91	1	260.00	259.50	0	7,836	0.00%
2024/02/20	5	256.80	6.1	255.98	261.50	-1.1	7,793	-0.01%
2024/02/19	5	270.70	2	264.00	265.00	3	7,781	0.04%
2024/02/16	4.1	270.74	6.1	270.43	275.00	-2	7,674	-0.03%
2024/02/15	1	267.50	3.1	272.02	273.00	-2.1	7,656	-0.03%
2024/02/05	9	244.44	8.1	248.31	248.50	0.9	7,528	0.01%
2024/02/02	2	241.25	5.1	240.23	241.00	-3.1	7,755	-0.04%
2024/01/31	7	232.79	2	231.75	229.00	5	7,741	0.06%
2024/01/30	2.1	234.55	3	233.34	234.00	-0.9	7,738	-0.01%
2024/01/29	0.1	223.00	1.7	221.89	224.50	-1.6	7,520	-0.02%
2024/01/25	5	223.00	0	0.00	222.50	5	7,651	0.07%
2024/01/24	4	221.50	5	218.20	216.50	-1	7,583	-0.01%
2024/01/23	3	220.00	5	223.00	221.50	-2	7,645	-0.03%
2024/01/22	3	218.67	1.5	218.49	222.00	1.5	7,580	0.02%
2024/01/19	0	0.00	2	204.50	204.00	-2	7,423	-0.03%
2024/01/18	3	205.00	3	200.83	200.50	0	7,433	0.00%
2024/01/17	1	214.00	1	216.00	210.50	0	7,369	0.00%
2024/01/16	0	0.00	3	217.50	214.50	-3	7,386	-0.04%
2024/01/15	5	216.50	8	215.75	216.00	-3	7,379	-0.04%
2024/01/12	7	206.50	9	208.45	208.00	-2	7,425	-0.03%
2024/01/11	2	199.54	10	203.35	206.00	-8	7,457	-0.11%
2024/01/10	6	198.58	10	198.40	200.00	-4	7,509	-0.05%
2024/01/09	23	199.06	11.1	197.81	195.50	11.9	7,541	0.16%
2024/01/08	3	203.02	3	204.17	204.50	0	7,519	0.00%
2024/01/05	3	207.34	0	0.00	205.50	3	7,562	0.04%
2024/01/04	9	213.73	8	213.19	213.00	1	7,600	0.01%
2024/01/03	6	215.02	6	219.00	218.50	0	7,637	0.00%
2023/12/28	6	215.00	9	217.61	214.50	-3	7,853	-0.04%
2023/12/27	1	216.50	0	0.00	217.00	1	8,073	0.01%
2023/12/26	1	213.99	0	0.00	215.50	1	8,392	0.01%
2023/12/25	3.1	214.25	4	215.13	213.50	-1	8,610	-0.01%
2023/12/22	2	216.75	3	217.33	217.00	-1	8,705	-0.01%
2023/12/21	7	208.21	8	210.13	210.50	-1	8,828	-0.01%
2023/12/20	1	214.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	1	217.50	1	212.50	213.50	0	9,164	0.00%
2023/12/18	3	215.00	3	215.50	216.00	0	9,215	0.00%
2023/12/15	7.1	214.30	7	216.21	215.50	0.1	9,288	0.00%
2023/12/14	4	223.74	1	220.50	220.00	3	9,289	0.03%
2023/12/12	2	223.00	2	221.75	219.50	0	9,358	0.00%
2023/12/11	12	234.36	19	225.61	220.50	-7	9,350	-0.07%
2023/12/08	12	240.79	8	238.75	238.00	4	9,317	0.04%
2023/12/07	3	228.50	3	226.00	224.50	0	9,137	0.00%
2023/12/06	6	215.58	6	219.92	223.50	0	9,168	0.00%
2023/12/05	3	214.50	3	212.00	212.00	0	9,163	0.00%
2023/11/30	0	0.00	1	231.00	228.00	-1	9,479	-0.01%
2023/11/29	2	224.50	1	223.50	225.00	1	9,460	0.01%
2023/11/28	6	210.17	6	215.50	217.50	0	9,624	0.00%
2023/11/24	6	218.00	2	215.75	217.50	4	9,920	0.04%
2023/11/23	8	219.13	8	216.25	215.50	0	9,995	0.00%
2023/11/22	6	221.42	4	221.38	221.00	2	10,095	0.02%
2023/11/21	6	224.67	6	224.17	225.00	0	10,258	0.00%
2023/11/20	5	221.80	7	223.71	223.50	-2	10,564	-0.02%
2023/11/17	0	0.00	2	221.75	221.50	-2	10,825	-0.02%
2023/11/16	5	224.20	4	218.63	220.50	1	10,939	0.01%
2023/11/15	5	231.20	1.9	230.43	229.00	3.1	10,990	0.03%
2023/11/14	8	229.06	12	231.75	232.00	-4	11,656	-0.03%
2023/11/13	6	219.25	5	218.60	217.00	1	12,092	0.01%
2023/11/10	26	224.10	28.1	225.12	220.50	-2.1	12,229	-0.02%
2023/11/09	1	211.50	2	212.50	215.00	-1	12,137	-0.01%
2023/11/08	3	205.83	9	206.94	209.00	-6	12,248	-0.05%
2023/11/07	4	199.38	5	199.70	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	4	196.00	197.50	-4	12,660	-0.03%
2023/11/03	1	192.00	1.5	189.33	189.00	-0.5	12,868	0.00%
2023/11/01	6	177.75	5	174.50	177.00	1	13,071	0.01%
2023/10/31	2.1	180.74	0	0.00	176.00	2.1	13,190	0.02%
2023/10/30	2.5	187.99	4	186.38	185.50	-1.5	13,269	-0.01%
2023/10/27	3.2	188.23	3	186.83	186.50	0.2	13,444	0.00%
2023/10/26	4	191.50	1	194.50	187.00	3	13,636	0.02%
2023/10/25	5	201.40	1	200.50	200.50	4	13,652	0.03%
2023/10/24	1	195.00	1	198.00	201.50	0	13,863	0.00%
2023/10/23	3	193.01	2	192.25	192.50	1	13,959	0.01%
2023/10/20	3	190.00	10	189.50	192.50	-7	14,232	-0.05%
2023/10/19	1.3	197.38	1	198.00	197.50	0.3	14,457	0.00%
2023/10/18	1.1	200.00	3	202.33	198.50	-2	14,624	-0.01%
2023/10/17	1	214.44	2	210.00	207.50	-1	14,675	-0.01%
2023/10/16	14	214.71	4	214.50	215.00	10	14,732	0.07%
2023/10/13	4	220.75	4	223.88	223.00	0	14,818	0.00%
2023/10/12	4	222.00	1	225.50	223.50	3	14,832	0.02%
2023/10/11	2	221.75	5	218.00	218.00	-3	14,997	-0.02%
2023/10/06	1	225.50	2	223.00	221.00	-1	15,293	-0.01%
2023/10/05	4	222.00	11	221.86	222.50	-7	15,490	-0.05%
2023/10/04	1	214.50	1	221.00	221.00	0	15,730	0.00%
2023/10/03	23	222.85	20	222.40	219.00	3	15,759	0.02%
2023/10/02	10.2	218.68	8	218.75	215.50	2.2	15,638	0.01%
2023/09/28	3	220.17	10	219.95	219.50	-7	15,485	-0.05%
2023/09/27	5	207.70	1	208.00	211.50	4	15,348	0.03%
2023/09/26	22	210.20	14	210.57	204.00	8	15,546	0.05%
2023/09/25	8	213.06	12.1	216.04	211.00	-4	15,739	-0.03%
2023/09/22	1	199.00	0.5	199.00	201.00	0.5	15,794	0.00%
2023/09/21	0.3	189.18	0	0.00	195.00	0.3	15,813	0.00%
2023/09/19	0	0.00	1	190.50	190.00	-1	15,919	-0.01%
2023/09/18	2.5	193.10	4	197.50	193.00	-1.5	15,947	-0.01%
2023/09/15	9	203.39	5.6	203.78	203.50	3.4	15,915	0.02%
2023/09/14	4	198.50	4.2	198.66	199.50	-0.2	16,237	0.00%
2023/09/13	6	193.50	4	193.01	194.00	2	16,324	0.01%
2023/09/12	3	200.33	3	201.83	200.00	0	16,419	0.00%
2023/09/11	5	201.00	5.1	199.32	199.00	-0.1	16,718	0.00%
2023/09/08	1	211.00	2	208.00	208.50	-1	16,660	-0.01%
2023/09/07	3	211.00	0	0.00	209.50	3	16,783	0.02%
2023/09/06	1	218.00	3	219.33	216.50	-2	16,895	-0.01%
2023/09/05	2	208.00	2	209.50	208.00	0	16,863	0.00%
2023/09/04	0	0.00	0.1	206.00	206.00	-0.1	16,963	0.00%
2023/09/01	6	206.00	2	201.50	201.00	4	17,167	0.02%
2023/08/31	0	0.00	1	211.00	215.50	-1	17,119	-0.01%
2023/08/30	4	208.13	5	209.10	208.50	-1	17,335	-0.01%
2023/08/29	4	204.50	4	202.88	201.00	0	17,494	0.00%
2023/08/28	2	205.50	1	202.00	202.00	1	17,497	0.01%
2023/08/25	2	209.25	5	210.00	207.00	-3	17,578	-0.02%
2023/08/24	3	220.17	4.3	217.31	216.50	-1.3	17,675	-0.01%
2023/08/23	5	206.10	6	208.42	209.00	-1	17,478	-0.01%
2023/08/22	1	203.00	0	0.00	201.50	1	17,694	0.01%
2023/08/21	2	205.75	2	204.48	201.50	0	18,190	0.00%
2023/08/18	18	207.92	26	207.17	203.50	-8	18,218	-0.04%
2023/08/17	39	201.95	33.9	201.85	206.50	5.1	17,771	0.03%
2023/08/16	1	184.50	6	180.50	188.00	-5	17,637	-0.03%
2023/08/15	8	181.56	3	180.67	180.00	5	18,217	0.03%
2023/08/14	3	174.17	15	175.70	173.50	-12	18,299	-0.07%
2023/08/11	5	177.90	6	176.25	178.50	-1	18,279	-0.01%
2023/08/10	23	170.26	14	170.50	166.50	9	18,003	0.05%
2023/08/09	62	176.62	66	171.44	179.00	-4	17,778	-0.02%
2023/08/08	9	169.56	7.1	170.51	172.00	1.9	17,596	0.01%
2023/08/07	18.1	162.95	17	163.12	168.00	1.1	17,423	0.01%
2023/08/04	1	156.50	0	0.00	158.50	1	17,245	0.01%
2023/08/02	3	160.33	3	157.33	157.50	0	17,111	0.00%
2023/08/01	11	164.64	10	166.75	165.00	1	16,979	0.01%
2023/07/31	7	173.64	4	172.88	169.50	3	16,856	0.02%
2023/07/28	3	176.83	19	177.21	178.50	-16	16,700	-0.10%
2023/07/27	15	177.83	14	179.96	176.00	1	16,663	0.01%
2023/07/26	9	175.94	3	173.83	174.50	6	16,436	0.04%
2023/07/25	18	184.19	28	185.84	177.00	-10	16,360	-0.06%
2023/07/24	15.1	184.62	12	187.04	188.50	3.1	16,090	0.02%
2023/07/21	18	179.16	11	178.95	181.00	7	15,856	0.04%
2023/07/20	12	176.71	3	175.00	175.50	9	15,743	0.06%
2023/07/19	8.4	174.65	7	172.29	171.50	1.4	15,678	0.01%
2023/07/18	4	177.50	5	179.20	178.00	-1	15,619	-0.01%
2023/07/17	9.3	177.46	4	175.75	176.50	5.3	15,444	0.03%
2023/07/14	3	179.83	13.9	180.71	182.00	-10.9	15,399	-0.07%
2023/07/13	15.3	181.36	19.3	181.53	180.00	-4	15,223	-0.03%
2023/07/12	11	166.82	21	168.50	170.00	-10	15,013	-0.07%
2023/07/11	19	163.42	10	162.85	163.50	9	14,816	0.06%
2023/07/10	4	151.75	7	154.00	155.00	-3	14,581	-0.02%
2023/07/07	3	148.00	0	0.00	148.50	3	14,598	0.02%
2023/07/06	4.1	151.29	14	147.93	149.00	-9.9	14,706	-0.07%
2023/07/05	2	156.25	10	155.00	154.50	-8	14,620	-0.05%
2023/07/04	28.2	156.07	9	155.00	155.50	19.2	14,613	0.13%
2023/07/03	15	151.23	11	153.05	153.00	4	14,426	0.03%
2023/06/30	7	143.71	13.2	143.36	146.00	-6.2	14,134	-0.04%
2023/06/29	3	138.83	3	138.00	139.00	0	13,829	0.00%
2023/06/28	3	138.00	10.1	137.42	138.00	-7.1	13,872	-0.05%
2023/06/27	1.1	136.38	19	134.50	135.00	-18	13,928	-0.13%
2023/06/26	5.1	139.20	4	138.63	138.50	1.1	13,986	0.01%
2023/06/21	1	141.00	2	142.50	142.00	-1	13,981	-0.01%
2023/06/20	17	142.03	7	142.93	142.00	10	14,126	0.07%
2023/06/19	14	137.79	1	140.00	140.00	13	14,288	0.09%
2023/06/16	0	0.00	2	141.25	139.50	-2	14,268	-0.01%
2023/06/15	23	137.54	22	138.23	138.00	1	14,089	0.01%
2023/06/14	1.2	135.42	2	135.00	134.50	-0.8	13,778	-0.01%
2023/06/13	18	136.72	10	136.45	136.00	8	13,742	0.06%
2023/06/12	17	137.29	28	136.39	135.00	-11	13,569	-0.08%
2023/06/09	7	137.64	12	139.00	139.00	-5	13,416	-0.04%
2023/06/08	5	134.30	5	134.00	133.00	0	13,188	0.00%
2023/06/07	5	134.30	17	135.29	134.50	-12	13,041	-0.09%
2023/06/06	31	130.73	19	128.58	130.00	12	13,003	0.09%
2023/06/05	37	128.05	28	130.84	133.00	9	12,873	0.07%
2023/06/02	4	126.25	7.7	127.68	128.00	-3.7	12,646	-0.03%
2023/06/01	2	122.25	2	124.50	125.00	0	12,322	0.00%
2023/05/31	4	122.88	1	122.00	122.00	3	12,268	0.02%
2023/05/30	31	122.19	26	123.31	125.00	5	12,147	0.04%
2023/05/29	7	121.00	5	121.30	121.50	2	12,068	0.02%
2023/05/26	11	124.59	8	125.56	121.50	3	12,263	0.02%
2023/05/25	10	119.75	25.9	119.44	122.50	-15.9	11,877	-0.13%
2023/05/24	6	109.75	0	0.00	111.50	6	11,324	0.05%
2023/05/23	6	111.50	0	0.00	110.50	6	11,271	0.05%
2023/05/22	20	114.58	17.1	115.72	113.50	2.9	11,155	0.03%
2023/05/19	28.1	111.44	53	111.70	113.50	-24.9	10,654	-0.23%
2023/05/18	2	101.70	5	101.72	103.50	-3	9,916	-0.03%
2023/05/17	1	95.00	3	96.97	97.90	-2	9,528	-0.02%
2023/05/16	1	95.30	0	0.00	95.10	1	9,364	0.01%
2023/05/15	1	95.60	0	0.00	96.70	1	9,348	0.01%
2023/05/12	5	92.92	5	94.10	95.50	0	9,433	0.00%
2023/05/09	1	97.80	1	97.30	97.30	0	9,660	0.00%
2023/05/08	1	99.40	0	0.00	97.20	1	9,808	0.01%
2023/04/28	18	99.39	17	98.69	98.60	1	10,223	0.01%
2023/04/27	1	97.00	1	98.10	98.50	0	10,153	0.00%
2023/04/26	1	97.10	1	97.50	98.40	0	10,172	0.00%
2023/04/25	3	97.67	0	0.00	96.40	3	10,097	0.03%
2023/04/24	1	99.20	2	101.50	101.50	-1	10,049	-0.01%
2023/04/21	1	97.90	2	98.65	98.20	-1	10,022	-0.01%
2023/04/20	2	100.00	1	100.00	100.00	1	10,003	0.01%
2023/04/19	1	103.00	1	101.50	101.50	0	10,094	0.00%
2023/04/18	2	101.50	16	101.00	101.50	-14	10,103	-0.14%
2023/04/17	42	102.58	15	102.40	102.50	27	10,135	0.27%
2023/04/14	1.5	100.83	11	101.29	99.20	-9.5	10,082	-0.09%
2023/04/13	27	100.15	5.1	100.99	99.30	21.9	10,044	0.22%
2023/04/12	3	103.17	3	102.00	102.50	0	9,937	0.00%
2023/04/11	33	103.12	36.4	103.74	103.00	-3.4	9,756	-0.04%
2023/04/10	0	0.00	6	97.02	98.80	-6	9,568	-0.06%
2023/04/07	22	95.54	24	94.97	95.30	-2	9,463	-0.02%
2023/04/06	6.3	94.02	12.3	94.93	94.10	-6	9,350	-0.06%
2023/03/31	3	98.17	1	97.50	97.30	2	9,237	0.02%
2023/03/30	1	98.00	4	98.00	97.80	-3	9,224	-0.03%
2023/03/29	7	97.76	3	97.57	96.70	4	9,142	0.04%
2023/03/28	10	97.40	9	98.12	97.70	1	9,014	0.01%
2023/03/27	2.5	94.82	10	97.32	98.00	-7.5	8,784	-0.09%
2023/03/24	1.5	93.63	3.5	93.90	94.00	-2	8,744	-0.02%
2023/03/23	12.5	94.68	6.5	93.96	93.20	6	8,620	0.07%
2023/03/22	44.5	96.68	45.5	96.84	95.40	-1	8,401	-0.01%
2023/03/21	1	91.20	7.6	91.70	92.50	-6.6	7,819	-0.08%
2023/03/20	2.3	89.91	0	0.00	90.20	2.3	7,651	0.03%
2023/03/17	2.3	88.35	8	89.05	89.50	-5.7	7,608	-0.07%
2023/03/16	0.1	86.70	0	0.00	86.80	0.1	7,566	0.00%
2023/03/15	7	88.74	1	88.60	88.20	6	7,605	0.08%
2023/03/13	3	87.67	17	87.76	89.30	-14	7,659	-0.18%
2023/03/10	4	87.83	1	87.70	87.70	3	7,646	0.04%
2023/03/09	6	89.38	0	0.00	89.40	6	7,705	0.08%
2023/03/07	1	92.40	3	92.77	93.00	-2	7,641	-0.03%
2023/03/02	1	89.40	0	0.00	89.90	1	7,714	0.01%
2023/03/01	14	91.86	14	92.47	90.80	0	7,713	0.00%
2023/02/24	5	91.70	18.7	91.57	92.10	-13.7	7,631	-0.18%
2023/02/23	3	87.73	3	88.93	89.00	0	7,430	0.00%
2023/02/22	1.1	87.18	4.3	87.07	87.10	-3.2	7,565	-0.04%
2023/02/21	4.3	88.92	4	89.80	88.60	0.3	7,570	0.00%
2023/02/20	4.4	89.25	10	89.06	88.50	-5.6	7,537	-0.07%
2023/02/17	8	87.15	7	86.93	87.70	1	7,443	0.01%
2023/02/16	5	88.02	2	87.85	88.10	3	7,570	0.04%
2023/02/15	1	86.90	0	0.00	87.10	1	7,865	0.01%
2023/02/14	4	86.50	1	86.90	86.50	3	8,028	0.04%
2023/02/13	9	86.01	1	86.00	86.50	8	8,196	0.10%
2023/02/10	4.1	86.08	2	85.30	85.10	2.1	8,434	0.03%
2023/02/09	6.1	86.56	3	87.10	86.90	3.1	8,363	0.04%
2023/02/08	2	88.20	0	0.00	87.80	2	8,250	0.02%
2023/02/07	10.3	87.89	6	88.02	88.00	4.3	8,254	0.05%
2023/02/06	2	90.30	1	91.60	89.50	1	8,203	0.01%
2023/02/03	3	93.70	2	93.70	93.40	1	8,194	0.01%
2023/02/02	3	91.60	6	91.78	93.50	-3	8,215	-0.04%
2023/02/01	1	88.20	3	88.93	89.10	-2	8,135	-0.02%
2023/01/31	2	86.55	1	86.60	87.30	1	8,206	0.01%
2023/01/30	0	0.00	3	89.10	88.00	-3	8,258	-0.04%
2023/01/17	4	87.95	0	0.00	88.00	4	8,342	0.05%
2023/01/13	0	0.00	4	89.00	89.30	-4	8,529	-0.05%
2023/01/12	6	90.00	6	88.35	88.60	0	8,742	0.00%
2023/01/11	1	92.90	1	93.50	90.90	0	8,825	0.00%
2023/01/10	8	91.24	8	91.79	91.80	0	8,935	0.00%
2023/01/09	2	89.55	1	90.00	91.00	1	9,201	0.01%
2023/01/06	3	86.20	4	87.25	87.20	-1	9,460	-0.01%
2023/01/05	4	85.90	3	85.63	85.20	1	9,816	0.01%
2023/01/04	5	88.76	4	89.50	87.00	1	9,979	0.01%
2023/01/03	8	88.15	3	89.60	89.20	5	10,081	0.05%
2022/12/28	1.1	87.64	0	0.00	85.80	1.1	10,960	0.01%
2022/12/26	4	89.10	4	88.30	89.00	0	11,494	0.00%
2022/12/23	2	87.55	0	0.00	88.40	2	11,992	0.02%
2022/12/21	2	90.40	0	0.00	90.20	2	12,393	0.02%
2022/12/20	2	93.49	8	95.00	91.80	-6	12,656	-0.05%
2022/12/19	2	94.85	2	95.10	95.10	0	12,955	0.00%
2022/12/16	2	93.40	1	94.40	95.70	1	13,483	0.01%
2022/12/15	1.1	96.82	0	0.00	96.60	1.1	13,535	0.01%
2022/12/14	5	96.14	2	96.40	97.00	3	13,841	0.02%
2022/12/12	12	95.13	7	94.94	95.50	5	14,126	0.04%
2022/12/09	1	96.20	1	95.90	95.50	0	14,169	0.00%
2022/12/08	3	95.00	1	95.40	95.20	2	14,202	0.01%
2022/12/07	5.1	94.98	6	95.43	95.50	-0.9	14,220	-0.01%
2022/12/06	16	99.03	15	98.85	97.90	1	14,235	0.01%
2022/12/05	7	100.14	4	98.50	98.30	3	14,275	0.02%
2022/12/02	1	100.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	7	100.01	10	100.54	100.50	-3	14,353	-0.02%
2022/11/30	11	97.86	11	97.81	97.50	0	14,355	0.00%
2022/11/29	5	99.98	8	99.75	97.50	-3	14,502	-0.02%
2022/11/28	4	102.13	2	101.50	102.50	2	14,402	0.01%
2022/11/25	3	101.50	0	0.00	100.00	3	14,421	0.02%
2022/11/24	1	99.80	2	100.50	100.50	-1	14,483	-0.01%
2022/11/22	2	96.20	4	96.45	97.10	-2	14,530	-0.01%
2022/11/21	5	98.90	5	99.80	98.50	0	14,571	0.00%
2022/11/18	5	99.25	6	98.22	97.10	-1	14,534	-0.01%
2022/11/16	5	96.40	5	96.80	96.80	0	14,513	0.00%
2022/11/15	5	95.84	3	95.73	95.60	2	14,608	0.01%
2022/11/14	17	96.79	22	96.13	97.30	-5	14,948	-0.03%
2022/11/11	26	96.40	25	96.09	94.00	1	15,166	0.01%
2022/11/10	10	93.79	13	93.85	94.00	-3	15,028	-0.02%
2022/11/09	4	91.70	2	92.10	92.00	2	15,278	0.01%
2022/11/08	19	90.38	33	90.63	89.20	-14	15,431	-0.09%
2022/11/07	14	89.14	0	0.00	87.60	14	15,185	0.09%
2022/11/04	2	86.20	7	86.54	88.10	-5	15,145	-0.03%
2022/11/03	11	87.46	19	87.65	87.80	-8	15,102	-0.05%
2022/11/02	3	86.93	3.3	88.09	88.20	-0.3	15,053	0.00%
2022/11/01	7	85.64	9	86.16	86.50	-2	15,093	-0.01%
2022/10/31	2	84.50	1	84.20	85.60	1	14,949	0.01%
2022/10/28	4	82.15	2	81.65	82.10	2	14,853	0.01%
2022/10/27	1	78.70	1	80.40	81.50	0	14,807	0.00%
2022/10/26	2.6	77.45	1	78.40	76.90	1.6	14,684	0.01%
2022/10/25	9.1	79.42	9	78.98	78.40	0.1	14,672	0.00%
2022/10/24	16	80.99	7	80.40	80.00	9	14,785	0.06%
2022/10/21	2	80.00	3	81.50	79.90	-1	14,848	-0.01%
2022/10/20	5.3	81.08	3	80.43	82.30	2.3	14,883	0.02%
2022/10/19	2	85.45	3	84.53	83.00	-1	14,935	-0.01%
2022/10/18	3	84.57	2	83.50	83.00	1	15,190	0.01%
2022/10/17	14	83.46	11	82.78	84.60	3	15,263	0.02%
2022/10/14	13	89.58	11.1	89.36	88.00	1.9	15,056	0.01%
2022/10/13	6	90.73	6	89.17	88.80	0	14,846	0.00%
2022/10/12	16	88.55	18	87.23	90.50	-2	14,838	-0.01%
2022/10/11	3.1	85.25	10.3	86.10	85.10	-7.2	15,139	-0.05%
2022/10/07	2	93.35	1	94.70	91.50	1	15,242	0.01%
2022/10/06	11	95.41	0	0.00	94.80	11	15,505	0.07%
2022/10/05	21	96.31	22	95.42	94.60	-1	15,616	-0.01%
2022/10/04	21	94.80	21	94.44	92.90	0	15,765	0.00%
2022/10/03	38	94.06	37.1	94.42	93.80	0.9	15,903	0.01%
2022/09/30	13.3	90.43	17	90.75	92.80	-3.7	15,691	-0.02%
2022/09/29	9	88.07	8	86.96	86.00	1	15,337	0.01%
2022/09/28	0	0.00	2	91.45	89.20	-2	15,337	-0.01%
2022/09/27	3.1	97.98	3	96.27	94.00	0.1	15,426	0.00%
2022/09/26	12	98.47	3	98.67	97.00	9	15,254	0.06%
2022/09/23	4	99.05	6.8	100.44	102.00	-2.8	15,044	-0.02%
2022/09/22	2	94.25	2	93.30	95.00	0	14,706	0.00%
2022/09/21	2	88.20	2.4	90.96	93.70	-0.4	14,786	0.00%
2022/09/20	0	0.00	4	90.23	91.10	-4	14,894	-0.03%
2022/09/19	8.4	90.59	10.9	90.28	88.10	-2.5	15,034	-0.02%
2022/09/06	1	78.80	1	78.20	77.70	0	15,220	0.00%
2022/09/05	1	79.40	0	0.00	78.60	1	15,777	0.01%
2022/09/02	1	80.40	0	0.00	80.10	1	16,650	0.01%
2022/09/01	3	81.57	0	0.00	81.00	3	17,967	0.02%
2022/08/31	0	0.00	1	83.20	83.60	-1	18,273	-0.01%
2022/08/30	1	81.80	1	82.50	82.10	0	18,237	0.00%
2022/08/29	2	80.20	0	0.00	80.50	2	18,158	0.01%
2022/08/26	3	83.27	2	83.50	83.40	1	18,113	0.01%
2022/08/25	3	84.47	5	83.84	83.80	-2	18,032	-0.01%
2022/08/24	2	81.95	0	0.00	80.30	2	17,975	0.01%
2022/08/23	1	81.70	1	82.20	82.30	0	18,000	0.00%
2022/08/22	15	84.46	14	83.58	82.10	1	18,094	0.01%
2022/08/19	5	83.72	5	83.76	83.10	0	18,040	0.00%
2022/08/18	4	82.00	2.1	82.69	83.00	1.9	18,263	0.01%
2022/08/17	6	81.90	9	82.76	82.70	-3	18,257	-0.02%
2022/08/16	1	82.30	1	82.00	82.30	0	18,279	0.00%
2022/08/15	2	79.95	2	80.40	80.50	0	18,163	0.00%
2022/08/12	11	78.80	14	79.17	78.60	-3	18,131	-0.02%
2022/08/11	12	80.02	15	79.77	79.00	-3	18,111	-0.02%
2022/08/10	14	79.16	10	78.22	79.30	4	18,135	0.02%
2022/08/09	9	75.04	11	75.29	77.50	-2	17,820	-0.01%
2022/08/08	3	71.10	2	70.95	73.90	1	17,699	0.01%
2022/08/05	9	72.12	5	71.64	72.00	4	17,868	0.02%
2022/08/04	3.1	73.85	1	72.70	72.00	2.1	17,561	0.01%
2022/08/02	7	80.03	8	79.79	80.40	-1	17,544	-0.01%
2022/08/01	6	80.90	6	80.60	81.10	0	17,685	0.00%
2022/07/29	2	81.70	0	0.00	81.30	2	17,828	0.01%
2022/07/28	1	80.20	1	81.70	81.30	0	18,013	0.00%
2022/07/25	8	84.41	6	83.70	82.00	2	18,124	0.01%
2022/07/22	2	83.40	2	83.50	83.20	0	18,249	0.00%
2022/07/21	6	81.87	7	82.07	82.70	-1	18,378	-0.01%
2022/07/20	5	82.30	8	82.43	82.00	-3	18,350	-0.02%
2022/07/19	9	80.39	9	79.44	79.30	0	18,343	0.00%
2022/07/18	3	78.20	6	78.20	78.60	-3	18,432	-0.02%
2022/07/15	12	78.09	12	78.20	78.10	0	18,611	0.00%
2022/07/14	10	76.07	11	75.95	78.00	-1	18,439	-0.01%
2022/07/13	2	73.10	7	73.84	72.80	-5	18,099	-0.03%
2022/07/12	6	70.27	3	69.93	69.30	3	17,954	0.02%
2022/07/11	13	71.85	12	71.91	73.00	1	17,971	0.01%
2022/07/08	2	71.80	1	72.70	72.00	1	17,874	0.01%
2022/07/07	20	66.12	21	66.07	69.60	-1	17,515	-0.01%
2022/07/06	8	66.96	8.1	66.61	67.80	-0.1	17,041	0.00%
2022/07/05	41.2	65.03	42	65.29	66.70	-0.8	16,886	0.00%
2022/07/04	37	65.96	38	65.74	67.80	-1	16,571	-0.01%
2022/07/01	37.1	70.46	34	70.13	68.50	3.1	16,229	0.02%
2022/06/30	18	78.83	10	79.69	76.10	8	15,884	0.05%
2022/06/29	3	84.57	3	85.00	84.50	0	15,899	0.00%
2022/06/28	4	85.62	8	85.16	84.50	-4	15,979	-0.02%
2022/06/27	5	84.50	1	85.80	85.50	4	16,184	0.02%
2022/06/24	4	84.53	5.1	83.14	83.00	-1.1	16,060	-0.01%
2022/06/23	3	80.13	16	80.18	79.50	-13	15,859	-0.08%
2022/06/22	8	79.80	8	80.29	78.60	0	15,933	0.00%
2022/06/21	3	80.37	4	80.60	80.90	-1	15,950	-0.01%
2022/06/20	16	79.23	13.1	79.45	78.00	2.9	16,223	0.02%
2022/06/17	15.1	79.25	19	80.27	79.70	-3.9	16,427	-0.02%
2022/06/16	25.1	85.25	9	86.56	83.10	16.1	16,176	0.10%
2022/06/15	10	89.85	11	88.69	87.60	-1	16,094	-0.01%
2022/06/14	13	88.88	11	89.09	91.00	2	15,995	0.01%
2022/06/13	12	93.43	12	93.31	93.70	0	15,559	0.00%
2022/06/10	61	89.90	83.2	90.10	92.90	-22.2	14,723	-0.15%
2022/06/09	3	83.43	4	83.33	84.50	-1	13,433	-0.01%
2022/06/08	1	80.30	0	0.00	79.80	1	13,093	0.01%
2022/06/07	1	79.50	0	0.00	80.30	1	13,185	0.01%
2022/06/06	1	79.70	11	80.32	79.70	-10	13,305	-0.08%
2022/06/02	1	81.60	1	81.40	81.10	0	13,452	0.00%
2022/06/01	13	82.53	22	81.64	81.00	-9	13,610	-0.07%
2022/05/31	2	81.70	1	81.60	81.30	1	13,574	0.01%
2022/05/30	1	80.00	1	80.20	80.90	0	13,569	0.00%
2022/05/27	5	77.46	6	77.28	77.60	-1	13,579	-0.01%
2022/05/26	29.2	78.63	14	80.09	76.10	15.2	13,660	0.11%
2022/05/25	12	79.92	7	79.73	79.80	5	13,603	0.04%
2022/05/24	10	79.94	0	0.00	79.40	10	13,724	0.07%
2022/05/23	2	82.75	0	0.00	81.90	2	13,716	0.01%
2022/05/20	5	81.96	3	82.10	81.60	2	13,890	0.01%
2022/05/19	3	83.33	0	0.00	82.60	3	14,125	0.02%
2022/05/18	1	87.20	3	87.40	85.40	-2	14,076	-0.01%
2022/05/16	5	87.10	5	86.68	86.10	0	14,156	0.00%
2022/05/13	8	86.31	9.1	86.20	85.50	-1.1	14,000	-0.01%
2022/05/12	1	82.20	5	82.92	82.20	-4	13,723	-0.03%
2022/05/11	5	82.28	7	82.83	82.20	-2	13,722	-0.01%
2022/05/10	6	81.72	0	0.00	82.00	6	13,907	0.04%
2022/05/09	5	83.40	6	83.48	83.50	-1	13,933	-0.01%
2022/05/06	1	81.70	0	0.00	81.80	1	14,152	0.01%
2022/05/05	1	87.10	5	86.94	85.00	-4	14,313	-0.03%
2022/05/04	1	84.60	1	84.70	84.70	0	14,319	0.00%
2022/04/29	1	83.00	5	84.68	83.00	-4	14,949	-0.03%
2022/04/28	10	83.10	13	82.56	84.40	-3	15,188	-0.02%
2022/04/27	4	77.73	3	78.67	82.20	1	15,409	0.01%
2022/04/26	2	79.25	2	80.05	78.90	0	15,952	0.00%
2022/04/25	11.2	79.63	0	0.00	78.20	11.2	17,592	0.06%
2022/04/22	2	84.00	0	0.00	83.20	2	18,309	0.01%
2022/04/21	17	87.74	16	87.46	88.60	1	18,150	0.01%
2022/04/20	1	83.70	2	83.40	83.90	-1	17,843	-0.01%
2022/04/19	2	81.60	2	82.00	81.90	0	17,777	0.00%
2022/04/18	4	78.50	4	78.60	79.00	0	17,769	0.00%
2022/04/15	3	82.10	0	0.00	80.40	3	17,699	0.02%
2022/04/13	0	0.00	1	80.80	82.70	-1	17,740	-0.01%
2022/04/12	1	81.50	1	82.20	81.50	0	17,866	0.00%
2022/04/11	2	80.55	0	0.00	80.60	2	18,185	0.01%
2022/04/08	5	85.22	4	84.53	84.30	1	18,338	0.01%
2022/04/07	0.2	84.93	0	0.00	83.70	0.2	18,264	0.00%
2022/04/06	2	87.65	2	86.50	86.50	0	18,269	0.00%
2022/04/01	6	89.57	16	89.51	88.10	-10	18,349	-0.05%
2022/03/31	2	87.45	4	85.70	85.00	-2	18,987	-0.01%
2022/03/30	6	86.82	11	87.67	87.50	-5	19,497	-0.03%
2022/03/29	11	85.68	12	84.63	84.90	-1	19,574	-0.01%
2022/03/28	2	83.95	6	84.73	84.10	-4	19,911	-0.02%
2022/03/25	3	83.70	2	84.60	84.30	1	20,157	0.00%
2022/03/24	0	0.00	3	83.70	84.60	-3	19,981	-0.02%
2022/03/23	10	83.99	12	84.08	84.00	-2	19,952	-0.01%
2022/03/22	5	82.90	16	83.24	83.20	-11	19,614	-0.06%
2022/03/21	5	81.08	1	81.20	81.10	4	19,165	0.02%
2022/03/18	1	78.70	22	78.81	80.20	-21	19,076	-0.11%
2022/03/17	0	0.00	5	75.86	78.00	-5	18,924	-0.03%
2022/03/16	5	73.00	0	0.00	72.70	5	18,806	0.03%
2022/03/15	1.1	73.74	0	0.00	73.70	1.1	19,070	0.01%
2022/03/14	4	76.70	1	76.10	76.20	3	19,058	0.02%
2022/03/11	1	77.30	0	0.00	77.50	1	19,096	0.01%
2022/03/10	13	77.09	7	77.41	77.40	6	19,112	0.03%
2022/03/09	3.3	74.36	8	74.11	74.50	-4.7	19,083	-0.02%
2022/03/08	1.6	76.22	14	75.22	73.00	-12.4	19,352	-0.06%
2022/03/07	4	76.43	402	75.22	75.90	-398	19,490	-2.04%	大賣/鉅額交易
2022/03/04	14	80.14	9	80.64	79.90	5	19,604	0.03%
2022/03/03	3	82.00	4	81.50	81.20	-1	19,587	-0.01%
2022/03/02	43	81.46	1	82.90	82.00	42	19,606	0.21%
2022/03/01	6	83.30	10	83.38	83.00	-4	19,523	-0.02%
2022/02/25	372	81.21	3	82.50	80.70	369	19,416	1.90%	大買/鉅額交易
2022/02/24	10	81.52	30	82.81	80.90	-20	19,268	-0.10%
2022/02/23	7	82.07	7	81.67	82.60	0	19,255	0.00%
2022/02/22	5	79.20	4	79.45	79.10	1	19,533	0.01%
2022/02/21	16	82.06	3	82.23	81.50	13	19,734	0.07%
2022/02/18	30	81.64	10	81.93	82.30	20	19,605	0.10%
2022/02/17	10	82.52	4	82.55	81.70	6	19,788	0.03%
2022/02/16	8	82.26	6	82.27	82.20	2	20,081	0.01%
2022/02/15	8	79.99	7	80.44	79.70	1	20,243	0.00%
2022/02/14	8	80.28	7	80.24	80.90	1	20,233	0.00%
2022/02/11	6	80.97	6	80.88	80.50	0	20,318	0.00%
2022/02/10	13	81.62	9	80.62	80.30	4	20,465	0.02%
2022/02/09	5	82.04	2	82.00	82.00	3	20,238	0.01%
2022/02/08	10	80.40	8	81.85	82.30	2	20,134	0.01%
2022/02/07	1	77.90	4	78.25	79.20	-3	20,136	-0.01%
2022/01/26	2	75.25	3	75.47	75.30	-1	19,988	-0.01%
2022/01/25	10	77.05	6	77.33	74.60	4	20,253	0.02%
2022/01/24	19	78.57	18	78.74	78.40	1	19,943	0.01%
2022/01/21	6	80.48	3	80.93	79.80	3	19,748	0.02%
2022/01/20	8	85.71	8	84.68	84.20	0	19,449	0.00%
2022/01/19	90	85.68	96	85.93	88.50	-6	19,270	-0.03%
2022/01/18	83	84.90	88	85.16	86.50	-5	18,766	-0.03%
2022/01/17	169	79.65	194	79.71	81.90	-25	17,478	-0.14%	大買/大賣/
2022/01/14	2	74.30	0	0.00	74.60	2	17,043	0.01%
2022/01/11	0	0.00	1	73.00	73.00	-1	17,225	-0.01%
2022/01/07	6	73.97	1	73.30	73.80	5	17,320	0.03%
2022/01/06	5	75.60	1	75.70	75.70	4	17,216	0.02%
2022/01/05	4	77.18	1	77.40	76.90	3	17,223	0.02%
2022/01/04	13	79.84	10	80.05	79.80	3	17,119	0.02%
2022/01/03	4	78.88	17	78.69	78.40	-13	17,047	-0.08%
2021/12/30	7	76.14	0	0.00	76.00	7	17,006	0.04%
2021/12/29	1	75.80	3	76.53	77.00	-2	17,188	-0.01%
2021/12/28	9	75.63	9	76.13	75.30	0	17,376	0.00%
2021/12/27	34	80.21	18.1	80.43	76.80	15.9	17,290	0.09%
2021/12/24	4	78.70	28	79.40	79.50	-24	16,521	-0.15%
2021/12/23	8	77.08	12.5	76.70	76.10	-4.5	16,079	-0.03%
2021/12/22	7	76.36	10	76.73	76.80	-3	16,097	-0.02%
2021/12/21	3	74.30	7	74.67	74.80	-4	16,350	-0.02%
2021/12/20	3	71.97	5.2	71.93	72.10	-2.2	16,748	-0.01%
2021/12/17	5.5	72.48	4	72.35	71.80	1.5	17,353	0.01%
2021/12/16	3	71.97	3	72.53	72.90	0	18,473	0.00%
2021/12/15	0	0.00	1	69.90	71.20	-1	18,797	-0.01%
2021/12/14	4	70.30	4	70.25	69.70	0	19,915	0.00%
2021/12/13	7	70.96	1	72.40	70.80	6	19,967	0.03%
2021/12/10	5	72.02	1	72.60	71.80	4	20,003	0.02%
2021/12/09	5	73.14	8	74.24	71.80	-3	20,153	-0.01%
2021/12/08	0	0.00	1	71.90	71.70	-1	20,243	0.00%
2021/12/06	3	71.93	0	0.00	71.50	3	20,847	0.01%
2021/12/03	2	73.65	2	72.95	73.10	0	21,083	0.00%
2021/12/02	29	74.85	24	74.38	73.40	5	21,248	0.02%
2021/12/01	5	74.22	11	74.07	74.80	-6	21,001	-0.03%
2021/11/30	11	72.11	9	72.76	71.90	2	20,871	0.01%
2021/11/29	2	69.40	2	69.75	70.20	0	20,898	0.00%
2021/11/26	2	70.75	0.4	70.36	68.60	1.6	21,168	0.01%
2021/11/25	3	71.73	3	71.03	70.60	0	21,544	0.00%
2021/11/24	3.4	70.19	1	71.10	71.70	2.4	21,825	0.01%
2021/11/23	2	70.10	4	71.10	69.50	-2	22,059	-0.01%
2021/11/22	2	70.95	0	0.00	71.20	2	22,250	0.01%
2021/11/19	7	72.29	3	72.57	72.00	4	22,468	0.02%
2021/11/18	9	76.36	1	75.30	74.30	8	22,692	0.04%
2021/11/17	2	76.00	3	76.23	76.60	-1	22,937	0.00%
2021/11/16	28	75.91	26.2	76.69	76.10	1.8	23,234	0.01%
2021/11/15	15	76.37	11	76.00	77.10	4	23,129	0.02%
2021/11/12	11.2	73.01	13	73.33	72.90	-1.8	22,814	-0.01%
2021/11/11	2	70.75	1	70.90	70.30	1	22,494	0.00%
2021/11/10	2	70.10	6	69.77	69.30	-4	22,421	-0.02%
2021/11/09	1	70.50	4	71.83	71.40	-3	22,333	-0.01%
2021/11/08	3	69.60	3	69.20	68.90	0	22,056	0.00%
2021/11/05	5	71.40	9	70.49	69.80	-4	22,045	-0.02%
2021/11/04	18	70.75	18	71.26	70.50	0	21,995	0.00%
2021/11/03	12	69.15	18	68.80	69.20	-6	21,721	-0.03%
2021/11/02	20	69.04	14	69.14	68.70	6	21,595	0.03%
2021/11/01	2	67.00	0	0.00	66.80	2	21,179	0.01%
2021/10/29	1	66.30	2	66.90	66.40	-1	21,456	0.00%
2021/10/28	2	66.25	3	66.40	66.10	-1	21,356	0.00%
2021/10/27	24	66.33	17	66.42	66.50	7	21,276	0.03%
2021/10/26	6	67.17	9	66.68	66.10	-3	21,051	-0.01%
2021/10/25	10	66.84	4	67.08	67.60	6	20,900	0.03%
2021/10/22	8	67.53	14	68.69	69.50	-6	20,581	-0.03%
2021/10/21	0	0.00	2	65.05	65.40	-2	20,217	-0.01%
2021/10/19	21	65.79	19	65.82	65.20	2	20,243	0.01%
2021/10/15	1	66.50	1	65.80	65.40	0	20,318	0.00%
2021/10/13	1	63.50	0	0.00	63.50	1	20,486	0.00%
2021/10/12	0	0.00	5	66.94	66.50	-5	20,602	-0.02%
2021/10/08	7	67.67	8	67.40	67.20	-1	20,877	0.00%
2021/10/07	6	65.47	11	65.83	66.20	-5	20,748	-0.02%
2021/10/06	2	64.75	6	62.55	61.90	-4	20,929	-0.02%
2021/10/05	1	64.60	8	64.05	65.30	-7	21,158	-0.03%
2021/10/04	1	61.40	2	62.90	61.10	-1	21,377	0.00%
2021/10/01	3	62.80	7	63.80	62.00	-4	21,852	-0.02%
2021/09/30	10	65.17	10	64.91	65.00	0	22,125	0.00%
2021/09/29	16	65.56	3	66.00	64.40	13	22,091	0.06%
2021/09/28	26	66.19	28	66.25	68.30	-2	21,963	-0.01%
2021/09/27	33	68.35	21	68.41	67.80	12	21,377	0.06%
2021/09/24	26	75.66	18	74.43	73.20	8	20,841	0.04%
2021/09/23	48	76.51	49	76.48	75.20	-1	20,504	0.00%
2021/09/22	8	72.93	4	72.45	74.00	4	19,655	0.02%
2021/09/17	125	72.91	138	72.97	74.00	-13	19,780	-0.07%	大買/大賣/
2021/09/16	1	67.00	0	0.00	68.10	1	19,538	0.01%
2021/09/14	1	66.10	6	67.77	67.10	-5	21,067	-0.02%
2021/09/13	11	67.90	18	68.12	66.80	-7	21,772	-0.03%
2021/09/10	8	70.79	25	70.38	71.40	-17	22,090	-0.08%
2021/09/09	32	66.53	11	68.59	69.00	21	22,192	0.09%
2021/09/08	5	64.76	12	65.67	63.40	-7	21,866	-0.03%
2021/09/07	11	68.93	1	68.90	67.50	10	21,743	0.05%
2021/09/06	7	71.26	8	70.70	71.00	-1	21,739	0.00%
2021/09/03	9	71.58	11	71.80	72.80	-2	22,282	-0.01%
2021/09/02	39	74.30	32	71.87	71.80	7	22,925	0.03%
2021/09/01	12	72.73	8	73.09	73.90	4	22,892	0.02%
2021/08/31	16	71.90	31	72.63	73.50	-15	22,774	-0.07%
2021/08/30	4	69.13	9	69.39	70.20	-5	22,515	-0.02%
2021/08/27	22	68.33	24	68.50	67.00	-2	22,888	-0.01%
2021/08/26	5	70.98	1	71.20	71.00	4	22,684	0.02%
2021/08/25	11	72.80	6	72.63	73.60	5	22,699	0.02%
2021/08/24	37	70.00	42	70.93	71.90	-5	22,793	-0.02%
2021/08/23	12	68.22	5	68.10	68.40	7	22,466	0.03%
2021/08/20	4	67.43	7	67.59	68.30	-3	21,927	-0.01%
2021/08/19	0	0.00	1	64.10	62.10	-1	21,540	0.00%
2021/08/18	0	0.00	40	58.00	64.20	-40	21,563	-0.19%
2021/08/16	0	0.00	1	61.80	61.80	-1	21,904	0.00%
2021/08/13	0	0.00	1	64.00	63.00	-1	22,091	0.00%
2021/08/11	1	67.20	1	68.00	66.70	0	22,430	0.00%
2021/08/10	2	68.15	0	67.70	67.60	2	22,891	0.01%
2021/08/09	2	71.15	12	71.96	69.80	-10	23,158	-0.04%
2021/08/06	1	71.00	2	72.35	72.00	-1	23,356	0.00%
2021/08/05	1	72.70	0	0.00	71.60	1	23,597	0.00%
2021/08/04	10	73.65	5	75.88	72.90	5	23,730	0.02%
2021/08/02	30	72.60	3	71.20	72.60	27	23,615	0.11%
2021/07/30	0	0.00	2	72.35	71.50	-2	23,555	-0.01%
2021/07/29	2	72.75	1	72.70	72.50	1	23,566	0.00%
2021/07/28	2	72.00	1	72.20	72.20	1	23,539	0.00%
2021/07/27	3	73.60	1	76.30	73.00	2	23,608	0.01%
2021/07/26	3	76.10	0	0.00	75.80	3	23,587	0.01%
2021/07/23	5	74.66	1	75.00	73.70	4	23,536	0.02%
2021/07/22	2	74.80	3	76.20	75.60	-1	23,612	0.00%
2021/07/21	1	74.60	0	0.00	74.00	1	23,653	0.00%
2021/07/20	5	73.68	7	74.13	74.90	-2	23,966	-0.01%
2021/07/19	4	76.45	0	0.00	75.50	4	24,015	0.02%
2021/07/16	2	76.30	2	77.00	77.40	0	23,986	0.00%
2021/07/15	16	78.58	3	76.63	77.90	13	23,945	0.05%
2021/07/14	9	80.71	15	77.91	80.10	-6	23,673	-0.03%
2021/07/13	19	79.57	17	80.09	79.50	2	23,558	0.01%
2021/07/12	6	80.52	11	80.70	80.00	-5	23,234	-0.02%
2021/07/09	28	77.80	5	76.84	77.10	23	22,821	0.10%
2021/07/08	4	74.98	23	76.70	77.90	-19	22,565	-0.08%
2021/07/07	17	71.20	2	71.50	71.50	15	22,038	0.07%
2021/07/06	0	0.00	3	70.30	70.50	-3	21,536	-0.01%
2021/07/05	14	69.14	5	69.92	69.00	9	21,469	0.04%
2021/07/01	0	0.00	1	67.10	66.90	-1	21,323	0.00%
2021/06/30	1	67.00	3	67.27	66.90	-2	21,245	-0.01%
2021/06/29	1	66.80	12	68.33	68.60	-11	21,157	-0.05%
2021/06/28	34	68.80	32	69.98	68.50	2	20,979	0.01%
2021/06/25	22	68.64	10	70.28	67.50	12	20,524	0.06%
2021/06/24	34	65.83	29	67.11	66.60	5	19,750	0.03%
2021/06/23	15	63.91	23	65.58	67.30	-8	18,688	-0.04%
2021/06/22	79	62.71	66	62.65	61.20	13	18,167	0.07%
2021/06/21	11	61.14	18	61.62	62.20	-7	17,304	-0.04%
2021/06/18	3	59.13	15	60.45	58.20	-12	16,717	-0.07%
2021/06/17	5	59.06	0	0.00	59.30	5	16,341	0.03%
2021/06/16	0	0.00	3	59.27	58.90	-3	16,350	-0.02%
2021/06/15	2	59.40	22	59.64	59.60	-20	16,266	-0.12%
2021/06/11	31	59.04	8	59.38	58.70	23	16,170	0.14%
2021/06/10	8	60.55	13	60.22	61.50	-5	15,582	-0.03%
2021/06/09	3	57.37	2	57.35	57.00	1	14,780	0.01%
2021/06/08	0	0.00	1	57.20	58.00	-1	14,714	-0.01%
2021/06/07	1	55.00	10.3	56.20	57.10	-9.3	14,632	-0.06%
2021/06/04	40	55.63	30	55.91	55.60	10	14,561	0.07%
2021/06/03	0	0.00	1	57.90	57.60	-1	14,382	-0.01%
2021/06/02	0	0.00	3	57.77	57.40	-3	15,129	-0.02%
2021/06/01	6	57.18	6	56.98	57.10	0	15,199	0.00%
2021/05/31	3	54.50	5	54.50	55.20	-2	15,227	-0.01%
2021/05/27	1	51.90	1	52.30	52.50	0	15,987	0.00%
2021/05/26	2	53.00	2	53.20	53.10	0	16,018	0.00%
2021/05/25	11	53.35	10	53.00	53.70	1	16,292	0.01%
2021/05/24	2	51.60	1	52.40	52.40	1	16,165	0.01%
2021/05/18	3	49.73	17	48.66	50.50	-14	16,269	-0.09%
2021/05/17	1	45.85	1	46.20	48.25	0	16,002	0.00%
2021/05/14	0	0.00	5	45.40	45.90	-5	15,709	-0.03%
2021/05/13	1	43.20	1	43.65	43.85	0	15,454	0.00%
2021/05/12	3	42.82	3	43.00	41.85	0	15,261	0.00%
2021/05/05	1	48.30	1	48.50	49.45	0	15,640	0.00%
2021/05/04	0	0.00	4	48.76	48.60	-4	15,717	-0.03%
2021/05/03	0	0.00	6	52.97	52.40	-6	15,715	-0.04%
2021/04/29	7	54.91	10	54.65	54.90	-3	15,787	-0.02%
2021/04/28	2	54.55	0	0.00	54.40	2	15,954	0.01%
2021/04/27	9	55.88	0	0.00	55.20	9	16,104	0.06%
2021/04/26	8	57.64	3	58.20	57.60	5	16,107	0.03%
2021/04/23	0	0.00	14	56.29	56.80	-14	16,313	-0.09%
2021/04/22	3	55.60	11	56.16	54.50	-8	17,306	-0.05%
2021/04/21	1	55.60	3	56.30	55.80	-2	18,548	-0.01%
2021/04/20	8	55.25	0	0.00	55.60	8	18,986	0.04%
2021/04/19	3	55.00	1	54.90	55.00	2	19,073	0.01%
2021/04/16	0	0.00	1	55.00	54.50	-1	19,226	-0.01%
2021/04/15	2	53.20	1	52.90	53.30	1	19,540	0.01%
2021/04/14	1	52.00	2	52.10	52.10	-1	20,165	0.00%
2021/04/13	8	54.73	3	53.13	53.30	5	20,424	0.02%
2021/04/12	1	55.20	1	55.00	55.10	0	20,580	0.00%
2021/04/09	5	55.74	10	55.90	55.60	-5	20,790	-0.02%
2021/04/08	1	56.00	11	56.45	56.30	-10	20,714	-0.05%
2021/04/07	10	55.00	31	55.39	55.20	-21	20,671	-0.10%
2021/04/06	16	54.81	2	54.90	55.00	14	20,774	0.07%
2021/04/01	26	55.27	12	56.55	55.10	14	20,871	0.07%
2021/03/31	13	55.48	18	55.73	56.20	-5	20,914	-0.02%
2021/03/30	2	55.00	7	54.86	55.20	-5	20,906	-0.02%
2021/03/29	5	55.06	7	54.93	54.70	-2	21,165	-0.01%
2021/03/26	23	55.12	0	0.00	55.00	23	21,781	0.11%
2021/03/25	22	55.43	2	55.50	54.90	20	22,481	0.09%
2021/03/24	0	0.00	3	55.17	55.80	-3	23,017	-0.01%
2021/03/23	14	55.49	5	55.58	55.20	9	24,177	0.04%
2021/03/22	1	54.40	4	54.40	54.50	-3	25,564	-0.01%
2021/03/19	3	54.67	1	54.60	54.90	2	26,379	0.01%
2021/03/18	0	0.00	2	55.25	55.40	-2	26,682	-0.01%
2021/03/17	1	55.20	12	56.10	55.20	-11	26,843	-0.04%
2021/03/16	12	55.83	50	56.04	56.00	-38	26,959	-0.14%
2021/03/12	3	57.73	4.3	57.48	56.80	-1.3	28,315	0.00%
2021/03/11	4	56.55	4	56.50	57.20	0	28,314	0.00%
2021/03/10	24	57.05	25	56.12	55.80	-1	28,369	0.00%
2021/03/09	16	57.67	13	57.08	56.10	3	28,478	0.01%
2021/03/08	17	58.71	16	59.11	58.50	1	28,130	0.00%
2021/03/05	1	55.90	10	56.97	57.40	-9	27,418	-0.03%
2021/03/04	17	56.35	18.3	56.15	55.20	-1.3	27,432	0.00%
2021/03/03	9	55.98	3	56.83	56.00	6	27,244	0.02%
2021/03/02	5.5	56.60	23	56.54	56.90	-17.5	27,361	-0.06%
2021/02/26	1	54.60	10	54.44	54.20	-9	27,598	-0.03%
2021/02/25	28	56.64	23	56.41	55.90	5	28,817	0.02%
2021/02/24	9	55.84	17.3	55.64	56.20	-8.3	28,672	-0.03%
2021/02/23	10	54.66	0	0.00	54.60	10	28,567	0.04%
2021/02/22	5	55.36	6	55.63	55.30	-1	29,133	0.00%
2021/02/19	73	55.40	67	55.74	55.20	6	29,472	0.02%
2021/02/18	6	55.12	8	55.88	54.70	-2	29,370	-0.01%
2021/02/17	16	54.84	23	55.77	55.10	-7	29,266	-0.02%
2021/02/05	3	52.60	2	52.90	52.40	1	29,022	0.00%
2021/02/04	3	52.27	3	52.20	52.60	0	29,098	0.00%
2021/02/03	22	52.45	2	52.40	51.80	20	29,153	0.07%
2021/02/02	0	0.00	6	52.20	52.30	-6	29,241	-0.02%
2021/02/01	2	51.50	0.4	51.80	51.70	1.6	29,392	0.01%
2021/01/29	15	54.47	11	53.83	52.10	4	29,399	0.01%
2021/01/28	11	53.75	4	54.43	54.00	7	29,365	0.02%
2021/01/27	39.1	54.54	8	54.25	54.30	31.1	29,304	0.11%
2021/01/26	1	52.40	4	52.98	52.60	-3	29,082	-0.01%
2021/01/25	5	51.90	3.1	51.81	52.10	1.9	29,081	0.01%
2021/01/22	12	52.54	7	52.57	53.30	5	29,043	0.02%
2021/01/21	1	52.10	1	53.00	51.90	0	29,111	0.00%
2021/01/20	5	52.52	1	54.90	51.80	4	29,221	0.01%
2021/01/19	9	55.92	15	55.61	54.90	-6	29,169	-0.02%
2021/01/18	23	57.76	15	57.61	56.00	8	29,279	0.03%
2021/01/15	63	60.41	72	60.86	57.20	-9	28,862	-0.03%
2021/01/14	60.1	59.29	65	59.00	58.60	-4.9	28,001	-0.02%
2021/01/13	12	54.20	29	54.49	55.80	-17	27,286	-0.06%
2021/01/12	2	51.90	9	51.99	51.90	-7	27,793	-0.03%
2021/01/11	15	51.20	5	51.34	51.30	10	29,346	0.03%
2021/01/08	11	54.21	11	54.41	52.80	0	29,446	0.00%
2021/01/07	29	55.15	16.4	55.39	54.80	12.6	29,322	0.04%
2021/01/06	19	53.56	23	53.76	54.40	-4	28,939	-0.01%
2021/01/05	20	52.82	9	52.00	52.90	11	28,551	0.04%
2021/01/04	18	51.92	13	51.78	51.90	5	28,438	0.02%
2020/12/31	2	50.30	1	50.40	50.50	1	28,400	0.00%
2020/12/30	4	50.73	1	51.40	50.90	3	28,752	0.01%
2020/12/29	3	50.17	1	50.60	50.30	2	28,854	0.01%
2020/12/28	4	50.58	4	50.43	50.60	0	28,837	0.00%
2020/12/25	8	51.09	1	51.50	50.90	7	28,916	0.02%
2020/12/24	7	51.69	85.1	52.08	51.80	-78.1	29,015	-0.27%
2020/12/23	4	51.83	1	53.10	51.70	3	29,190	0.01%
2020/12/22	14	53.01	12	53.58	51.50	2	29,768	0.01%
2020/12/21	31	57.10	33	57.03	56.70	-2	29,556	-0.01%
2020/12/18	16	55.93	23	56.12	56.20	-7	29,020	-0.02%
2020/12/17	35	56.37	37	56.30	55.30	-2	28,672	-0.01%
2020/12/16	28	54.67	75	55.00	56.30	-47	27,633	-0.17%
2020/12/15	94	53.24	47	52.55	51.70	47	26,277	0.18%
2020/12/14	13	52.26	19	52.72	52.30	-6	25,856	-0.02%
2020/12/11	52	50.60	15	50.51	51.30	37	25,771	0.14%
2020/12/10	23	51.03	15	51.48	50.30	8	25,930	0.03%
2020/12/09	13	53.15	7	53.17	52.00	6	25,920	0.02%
2020/12/08	19	51.87	19	52.26	52.20	0	25,644	0.00%
2020/12/07	8	50.01	10	50.48	50.10	-2	25,214	-0.01%
2020/12/04	9	49.77	5	49.96	49.50	4	25,529	0.02%
2020/12/03	12	50.13	16	50.50	50.80	-4	25,769	-0.02%
2020/12/02	5	50.23	8	50.79	49.75	-3	26,120	-0.01%
2020/12/01	10	50.55	27	50.74	50.50	-17	26,385	-0.06%
2020/11/30	3	52.03	12	52.03	51.60	-9	26,717	-0.03%
2020/11/27	12	50.99	18	51.28	51.80	-6	27,004	-0.02%
2020/11/26	26	50.60	26	50.77	50.50	0	27,466	0.00%
2020/11/25	32	51.97	21	51.23	50.20	11	27,248	0.04%
2020/11/24	41	51.06	55	51.38	51.30	-14	27,467	-0.05%
2020/11/23	2	48.50	26	48.90	48.50	-24	27,037	-0.09%
2020/11/20	2	47.98	7	48.06	47.95	-5	27,737	-0.02%
2020/11/19	10	48.22	6	47.81	47.60	4	28,676	0.01%
2020/11/18	4	47.49	3	47.32	47.45	1	30,627	0.00%
2020/11/17	4	45.76	3	45.25	45.45	1	31,153	0.00%
2020/11/16	10	44.10	0	0.00	44.35	10	32,848	0.03%
2020/11/13	10	44.05	10	44.15	44.10	0	34,025	0.00%
2020/11/12	7	44.16	2	44.20	44.45	5	35,252	0.01%
2020/11/11	1	44.05	3	43.68	43.65	-2	36,177	-0.01%
2020/11/10	7	44.59	4	44.06	44.00	3	38,066	0.01%
2020/11/09	2	44.50	2	44.33	44.90	0	41,214	0.00%
2020/11/06	1	44.40	1	45.15	44.30	0	42,827	0.00%
2020/11/05	6	44.62	0	0.00	44.40	6	43,410	0.01%
2020/11/04	1	44.75	2	45.40	45.15	-1	44,703	0.00%
2020/11/03	3	44.32	28	44.85	44.85	-25	45,064	-0.06%
2020/11/02	1	43.35	1	43.70	43.20	0	45,504	0.00%
2020/10/30	8	44.49	0	0.00	43.95	8	46,417	0.02%
2020/10/29	10	44.37	12	44.33	44.95	-2	46,758	0.00%
2020/10/28	34.1	44.64	63	44.50	44.55	-29	46,990	-0.06%
2020/10/27	15	45.65	18.2	45.93	45.80	-3.2	47,118	-0.01%
2020/10/26	13	46.58	24	46.49	46.10	-11	47,493	-0.02%
2020/10/23	3	47.80	2	47.90	47.60	1	48,034	0.00%
2020/10/22	14	48.49	7	48.59	48.05	7	48,619	0.01%
2020/10/21	8	49.46	5	49.40	48.95	3	49,101	0.01%
2020/10/20	72	50.77	44	50.33	51.20	28	49,549	0.06%
2020/10/19	65	50.12	54	49.77	50.90	11	49,388	0.02%
2020/10/16	1	46.50	12	46.63	46.35	-11	48,913	-0.02%
2020/10/15	15	46.51	9	46.15	45.95	6	49,896	0.01%
2020/10/14	2	47.18	5	47.20	47.35	-3	51,513	-0.01%
2020/10/12	2	46.05	0	0.00	45.40	2	54,813	0.00%
2020/10/08	4	46.16	12	46.36	46.20	-8	56,601	-0.01%
2020/10/07	10	45.92	1	46.75	45.85	9	57,105	0.02%
2020/10/06	3	46.42	4	46.36	46.55	-1	58,423	0.00%
2020/10/05	7	44.96	8	45.06	45.35	-1	58,930	0.00%
2020/09/30	35	44.72	18	44.18	44.60	17	59,080	0.03%
2020/09/29	36	44.72	46	45.40	45.35	-10	59,132	-0.02%
2020/09/28	36	44.54	52	44.82	44.50	-16	59,409	-0.03%
2020/09/25	92	44.44	22	43.85	43.95	70	60,014	0.12%
2020/09/24	35	46.96	53	46.93	47.00	-18	60,188	-0.03%
2020/09/23	7	46.54	7	46.57	46.30	0	59,961	0.00%
2020/09/22	4	47.25	1	48.00	47.30	3	60,325	0.00%
2020/09/21	7	49.21	9	48.76	48.20	-2	61,168	0.00%
2020/09/18	6	49.25	12	48.99	49.40	-6	61,286	-0.01%
2020/09/17	23	48.77	7	48.59	48.50	16	61,454	0.03%
2020/09/16	5	49.56	9	49.77	49.25	-4	61,484	-0.01%
2020/09/15	11	49.39	7	49.57	49.15	4	61,668	0.01%
2020/09/14	13	50.01	8	49.94	49.60	5	61,621	0.01%
2020/09/11	11	49.56	7	49.69	48.85	4	62,002	0.01%
2020/09/10	14	50.23	10	50.15	49.70	4	63,001	0.01%
2020/09/09	25	50.83	16	51.05	50.70	9	63,631	0.01%
2020/09/08	16	51.55	24	51.75	50.60	-8	63,687	-0.01%
2020/09/07	15	53.23	8	53.36	51.80	7	63,840	0.01%
2020/09/04	6	53.65	12	53.53	54.80	-6	63,910	-0.01%
2020/09/03	5	54.36	10	55.00	53.90	-5	64,048	-0.01%
2020/09/02	16	54.04	14	53.80	53.80	2	64,353	0.00%
2020/09/01	9	52.64	54	51.32	53.10	-45	64,129	-0.07%
2020/08/31	9	51.94	3.2	52.12	51.40	5.8	63,696	0.01%
2020/08/28	18	52.88	23	52.29	51.80	-5	63,696	-0.01%
2020/08/27	13	54.51	21	54.64	55.10	-8	63,450	-0.01%
2020/08/26	8	54.29	9	54.74	53.90	-1	63,286	0.00%
2020/08/25	10	54.56	4	54.75	54.00	6	62,944	0.01%
2020/08/24	90	58.34	40	58.29	55.20	50	62,792	0.08%
2020/08/21	19	55.87	38.2	56.22	57.40	-19.2	61,011	-0.03%
2020/08/20	81	54.83	43	53.25	52.20	38	62,227	0.06%
2020/08/19	41	56.70	74	56.43	56.60	-33	61,656	-0.05%
2020/08/18	38	54.09	24	54.87	56.20	14	61,108	0.02%
2020/08/17	45.2	53.85	14	53.69	53.10	31.2	60,793	0.05%
2020/08/14	32	52.11	56	51.61	53.10	-24	60,487	-0.04%
2020/08/13	177	50.65	197	50.96	52.20	-20	58,936	-0.03%	大買/大賣/
2020/08/12	61	46.54	108	46.68	48.20	-47	56,215	-0.08%	大賣/
2020/08/11	24	43.87	30	43.68	43.85	-6	55,202	-0.01%
2020/08/10	57.1	44.34	61	44.64	43.60	-4	55,347	-0.01%
2020/08/07	8	42.33	24	42.11	42.10	-16	54,708	-0.03%
2020/08/06	34.1	41.50	8	42.05	41.40	26.1	55,555	0.05%
2020/08/05	17	42.15	29	41.51	42.70	-12	55,729	-0.02%
2020/08/04	17.1	40.84	2	41.15	40.35	15.1	55,561	0.03%
2020/08/03	9	41.15	19	40.86	41.20	-10	55,548	-0.02%
2020/07/31	23	40.42	7	40.49	40.30	16	55,641	0.03%
2020/07/30	7	40.79	3	41.02	40.80	4	56,159	0.01%
2020/07/29	21	41.78	6	42.43	40.55	15	56,588	0.03%
2020/07/28	24	42.69	29	42.40	42.50	-5	56,594	-0.01%
2020/07/27	27	43.00	26	43.25	42.15	1	56,788	0.00%
2020/07/24	84	42.14	70	42.20	41.55	14	56,984	0.02%
2020/07/23	12	43.45	26	43.57	43.75	-14	57,673	-0.02%
2020/07/22	40	43.08	14	42.81	42.30	26	58,198	0.04%
2020/07/21	12	42.07	56	42.02	41.80	-44	57,408	-0.08%
2020/07/20	51	39.44	58	39.69	41.90	-7	57,098	-0.01%
2020/07/17	259	39.06	161	38.96	38.10	98	56,222	0.17%	大買/大賣/
2020/07/16	66	37.97	68	37.83	38.80	-2	54,977	0.00%
2020/07/15	190	36.81	208	37.48	36.55	-18	54,307	-0.03%	大買/大賣/
2020/07/14	13	35.92	8	35.87	35.65	5	54,106	0.01%
2020/07/13	135	35.13	247	35.92	36.50	-112	54,451	-0.21%	大買/大賣/鉅額交易
2020/07/10	18	33.49	61	33.64	33.90	-43	54,216	-0.08%
2020/07/09	8	34.16	15	34.05	33.65	-7	54,678	-0.01%
2020/07/08	10	33.86	34	33.93	34.20	-24	55,282	-0.04%
2020/07/07	9	34.42	30	35.01	33.70	-21	55,943	-0.04%
2020/07/06	40	35.56	17	35.57	35.15	23	56,323	0.04%
2020/07/03	60	34.47	38	34.42	34.50	22	56,313	0.04%
2020/07/02	3	33.25	7	33.41	33.20	-4	55,775	-0.01%
2020/07/01	26	33.62	29	33.95	33.40	-3	56,138	-0.01%
2020/06/30	45	33.77	27	34.05	33.60	18	57,055	0.03%
2020/06/29	2	31.83	2	32.18	32.10	0	57,793	0.00%
2020/06/24	23	31.80	20	31.78	32.00	3	59,076	0.01%
2020/06/23	30	31.62	14	31.82	31.65	16	60,318	0.03%
2020/06/22	14	32.77	3	32.48	32.05	11	60,822	0.02%
2020/06/19	2	33.28	10	33.33	33.30	-8	61,315	-0.01%
2020/06/18	20	33.12	35	32.83	33.15	-15	61,646	-0.02%
2020/06/17	85	34.12	22	33.72	33.20	63	61,513	0.10%
2020/06/16	15	33.51	26	33.68	34.25	-11	61,513	-0.02%
2020/06/15	24	31.68	16	31.99	31.15	8	61,691	0.01%
2020/06/12	7	32.81	12	32.75	32.45	-5	63,144	-0.01%
2020/06/11	8	33.34	53	33.45	33.75	-45	64,561	-0.07%
2020/06/10	77	33.20	14	33.35	33.10	63	65,914	0.10%
2020/06/09	11	34.31	81.6	34.51	33.90	-70.6	67,752	-0.10%
2020/06/08	89	34.41	8	34.72	33.95	81	68,454	0.12%
2020/06/05	1	35.25	1	34.90	35.00	0	70,044	0.00%
2020/06/04	10	35.34	9.4	35.57	35.00	0.6	71,378	0.00%
2020/06/03	19	35.05	9	35.24	35.25	10	72,543	0.01%
2020/06/02	14	36.82	2	36.98	36.10	12	73,155	0.02%
2020/06/01	5	37.60	11	37.48	37.80	-6	73,512	-0.01%
2020/05/29	53	37.14	60	36.97	37.25	-7	74,101	-0.01%
2020/05/28	105	37.01	122	36.88	37.00	-17	74,253	-0.02%	大買/大賣/
2020/05/27	90	38.05	61	38.50	36.90	29	73,667	0.04%
2020/05/26	28	35.40	18	35.21	36.45	10	71,644	0.01%
2020/05/25	4	32.38	3	32.67	33.15	1	70,485	0.00%
2020/05/22	9	33.79	7	34.24	33.35	2	69,924	0.00%
2020/05/21	33	33.85	53	33.46	33.65	-20	69,183	-0.03%
2020/05/20	17	32.74	17	33.24	32.70	0	68,662	0.00%
2020/05/19	25	33.03	38	32.96	33.50	-13	68,360	-0.02%
2020/05/18	51	32.84	39	32.88	32.30	12	67,883	0.02%
2020/05/15	47	33.42	43	33.48	34.10	4	67,270	0.01%
2020/05/14	31	32.83	42	33.60	32.55	-11	66,571	-0.02%
2020/05/13	57	34.18	41.2	34.09	33.60	15.8	66,131	0.02%
2020/05/12	35	33.73	37	33.74	34.50	-2	65,016	0.00%
2020/05/11	35	34.11	30	34.07	33.25	5	64,952	0.01%
2020/05/08	39	33.50	49	33.21	33.20	-10	64,286	-0.02%
2020/05/07	28	32.55	15	32.99	33.50	13	64,040	0.02%
2020/05/06	32	32.20	18	32.65	32.15	14	63,725	0.02%
2020/05/05	20	33.64	17	33.81	33.00	3	63,131	0.00%
2020/05/04	6	33.47	50	33.00	34.05	-44	62,617	-0.07%
2020/04/30	39	32.97	48	33.11	33.05	-9	62,094	-0.01%
2020/04/29	28	32.30	36	32.00	32.10	-8	61,518	-0.01%
2020/04/28	122	32.45	74	32.07	31.25	48	60,935	0.08%	大買/
2020/04/27	53	30.05	84	29.88	31.50	-31	59,408	-0.05%
2020/04/24	12	28.45	30	28.46	28.65	-18	58,034	-0.03%
2020/04/23	45	28.47	24	28.17	28.50	21	57,913	0.04%
2020/04/22	48	27.51	61.4	27.77	28.35	-13.4	57,177	-0.02%
2020/04/21	50	27.78	33	27.64	27.05	17	56,362	0.03%
2020/04/20	38	28.06	49	27.77	27.70	-11	55,798	-0.02%
2020/04/17	133	28.35	106	28.22	27.80	27	55,711	0.05%	大買/大賣/
2020/04/16	35	28.24	58	28.19	28.60	-23	54,579	-0.04%
2020/04/15	128	28.01	102	27.84	27.80	26	54,265	0.05%	大買/大賣/
2020/04/14	31	27.90	43	28.04	28.75	-12	53,103	-0.02%
2020/04/13	29	26.54	27	26.94	26.80	2	52,502	0.00%
2020/04/10	34	26.24	52	26.48	26.40	-18	52,164	-0.03%
2020/04/09	24	26.12	23	26.80	25.35	1	51,436	0.00%
2020/04/08	66	26.94	57	26.86	26.50	9	50,729	0.02%
2020/04/07	7	28.59	6	28.38	28.35	1	49,950	0.00%
2020/04/06	20	26.71	29	26.95	26.90	-9	50,020	-0.02%
2020/04/01	25	24.74	30	24.76	25.15	-5	49,877	-0.01%
2020/03/31	84	24.57	69	24.61	24.25	15	48,514	0.03%
2020/03/30	13	23.20	20.3	23.35	23.60	-7.3	46,687	-0.02%
2020/03/27	20	22.46	79.1	22.66	23.10	-59.1	45,112	-0.13%
2020/03/26	48	20.71	67	20.60	21.00	-19	43,532	-0.04%
2020/03/25	56	20.11	53	20.15	20.20	3	42,629	0.01%
2020/03/24	16	18.75	28	18.60	18.85	-12	41,664	-0.03%
2020/03/23	20	17.34	21	17.30	17.75	-1	41,110	0.00%
2020/03/20	97	18.34	94	18.27	18.00	3	40,715	0.01%
2020/03/19	111	17.77	109	17.89	17.20	2	39,451	0.01%	大買/大賣/
2020/03/18	250	20.27	239	19.15	19.10	11	38,401	0.03%	大買/大賣/
2020/03/17	118	20.73	109	20.84	20.05	9	36,538	0.02%	大買/大賣/
2020/03/16	78	21.14	79	20.99	19.80	-1	34,930	0.00%
2020/03/13	129	19.79	122	20.29	21.85	7	33,077	0.02%	大買/大賣/
2020/03/12	51	20.99	40	20.91	19.90	11	30,903	0.04%
2020/03/11	46	21.85	56	22.09	22.10	-10	29,944	-0.03%
2020/03/10	105	19.93	111	19.73	20.50	-6	27,942	-0.02%	大買/大賣/
2020/03/09	198	20.26	187	19.56	18.65	11	26,321	0.04%	大買/大賣/
2020/03/06	6	19.13	20	19.73	20.10	-14	24,818	-0.06%
2020/03/05	19	18.33	18	18.16	18.50	1	23,647	0.00%
2020/03/04	28	17.72	31	17.59	17.75	-3	22,811	-0.01%
2020/03/03	8	16.89	34	16.65	17.05	-26	21,797	-0.12%
2020/03/02	13	14.69	17	14.94	15.50	-4	21,006	-0.02%
2020/02/27	10	14.99	8	15.68	14.80	2	21,197	0.01%
2020/02/26	94	15.82	80	15.60	15.45	14	21,767	0.06%
2020/02/25	16	15.69	18	15.86	15.95	-2	22,681	-0.01%
2020/02/24	21	15.80	4	15.70	15.65	17	23,338	0.07%
2020/02/21	0	0.00	1	16.15	16.10	-1	23,798	0.00%
2020/02/20	10	15.80	10	15.85	15.85	0	24,220	0.00%
2020/02/19	30	15.74	32	15.70	15.70	-2	24,387	-0.01%
2020/02/18	10	15.53	10	15.55	15.70	0	24,726	0.00%
2020/02/17	27	15.66	30	15.57	15.55	-3	24,570	-0.01%
2020/02/14	23	15.60	21	15.65	15.75	2	24,439	0.01%
2020/02/13	1	15.50	4	15.31	15.25	-3	24,131	-0.01%
2020/02/12	1	15.30	15	15.34	15.50	-14	23,954	-0.06%
2020/02/11	5	14.55	7	14.54	14.85	-2	23,255	-0.01%
2020/02/10	9	14.06	18	13.90	14.40	-9	23,187	-0.04%
2020/02/07	16	14.52	11	14.39	14.30	5	23,024	0.02%
2020/02/06	19	14.91	13	14.89	14.95	6	22,816	0.03%
2020/02/05	55	14.98	42	14.82	14.40	13	22,607	0.06%
2020/02/04	27	14.87	25	15.05	15.00	2	22,350	0.01%
2020/02/03	23	14.23	19	14.41	14.35	4	23,078	0.02%
2020/01/31	67	16.18	19	15.36	15.30	48	22,970	0.21%
2020/01/30	62	16.47	0	0.00	16.20	62	22,697	0.27%
2020/01/20	24	18.01	23	17.95	18.00	1	22,672	0.00%
2020/01/17	29	17.75	27	17.63	18.00	2	22,658	0.01%
2020/01/16	6	17.73	5	17.81	17.70	1	22,405	0.00%
2020/01/15	3	18.25	6	18.30	18.10	-3	22,242	-0.01%
2020/01/14	7	18.23	21	18.17	18.40	-14	22,156	-0.06%
2020/01/13	24	18.19	12	18.16	17.85	12	21,854	0.05%
2020/01/10	14	17.77	17	17.89	17.80	-3	21,099	-0.01%
2020/01/09	12	17.83	56	17.80	18.30	-44	20,514	-0.21%
2020/01/08	12	16.75	59	17.06	17.15	-47	19,878	-0.24%
2020/01/07	40	17.11	42	17.63	17.05	-2	19,780	-0.01%
2020/01/06	7	17.26	59	17.21	17.40	-52	19,344	-0.27%
2020/01/03	7	16.99	16	17.08	16.85	-9	18,782	-0.05%
2020/01/02	22	16.93	6	16.77	16.85	16	18,502	0.09%
2019/12/31	10	16.80	24	16.65	16.65	-14	18,242	-0.08%
2019/12/30	46	16.89	27	17.01	16.80	19	18,122	0.10%
2019/12/27	10	16.75	18	16.63	16.75	-8	17,507	-0.05%
2019/12/26	0	0.00	6	15.98	16.20	-6	17,016	-0.04%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/18	16	15.98	4	16.10	15.75	12	17,159	0.07%
2019/12/17	10	16.40	0	0.00	16.25	10	17,121	0.06%
2019/12/16	15	16.25	16	16.19	16.25	-1	17,244	-0.01%
2019/12/13	5	16.05	20	16.10	15.95	-15	17,293	-0.09%
2019/12/12	2	16.60	50	16.44	16.30	-48	17,347	-0.28%
2019/12/11	21	16.67	21	16.58	16.50	0	17,921	0.00%
2019/12/10	9	16.19	4	16.55	16.55	5	17,896	0.03%
2019/12/09	20	16.42	19	16.30	16.30	1	18,240	0.01%
2019/12/06	53	16.25	41	16.29	16.35	12	18,132	0.07%
2019/12/05	0	0.00	10	15.65	15.70	-10	17,726	-0.06%
2019/12/04	5	15.49	5	15.50	15.55	0	18,063	0.00%
2019/12/03	4	15.53	4	15.64	15.70	0	18,789	0.00%
2019/12/02	11	15.19	8	15.47	15.50	3	19,620	0.02%
2019/11/29	12	15.80	5	15.82	15.50	7	19,782	0.04%
2019/11/28	14	15.73	12	15.72	15.60	2	20,209	0.01%
2019/11/27	3	16.30	3	16.00	16.10	0	20,992	0.00%
2019/11/26	28	16.03	10	16.08	16.15	18	21,042	0.09%
2019/11/25	36	16.60	29	16.62	16.25	7	20,617	0.03%
2019/11/22	71	16.60	72	16.50	16.15	-1	19,834	-0.01%
2019/11/21	28	15.98	30	16.30	16.55	-2	18,704	-0.01%
2019/11/20	26	15.78	25	15.68	15.70	1	17,910	0.01%
2019/11/19	28	15.47	33	15.53	15.40	-5	17,547	-0.03%
2019/11/18	12	15.26	3	15.17	15.15	9	16,976	0.05%
2019/11/15	4	14.83	20	14.93	14.90	-16	16,709	-0.10%
2019/11/14	13	13.97	9	13.98	14.00	4	16,338	0.02%
2019/11/13	4	13.99	4	14.00	14.00	0	16,424	0.00%
2019/11/12	7	13.81	2	13.90	14.05	5	16,615	0.03%
2019/11/11	28	13.71	1	14.20	13.60	27	16,621	0.16%
2019/11/08	5	14.12	8	14.19	14.15	-3	16,570	-0.02%
2019/11/07	2	14.15	12	14.12	14.15	-10	16,592	-0.06%
2019/11/06	11	14.74	2	14.70	14.45	9	16,521	0.05%
2019/11/05	3	14.75	3	14.60	14.70	0	16,498	0.00%
2019/11/04	25	14.79	9	14.77	14.60	16	16,542	0.10%
2019/11/01	24	15.08	35	14.99	14.90	-11	16,438	-0.07%
2019/10/31	24	15.52	9	15.52	15.35	15	16,321	0.09%
2019/10/30	7	15.04	7	14.75	15.00	0	15,333	0.00%
2019/10/29	4	14.70	11	14.95	14.45	-7	15,140	-0.05%
2019/10/28	11	14.90	7	14.91	14.90	4	15,233	0.03%
2019/10/25	9	14.83	9	14.77	14.80	0	15,513	0.00%
2019/10/24	14	14.81	14	14.81	14.75	0	15,525	0.00%
2019/10/23	5	14.62	4	14.73	14.70	1	15,859	0.01%
2019/10/22	8	14.79	7	14.83	14.55	1	15,876	0.01%
2019/10/21	0	0.00	6	14.82	14.75	-6	15,823	-0.04%
2019/10/17	0	0.00	6	14.58	14.55	-6	15,948	-0.04%
2019/10/16	19	14.50	24	14.49	14.40	-5	16,089	-0.03%
2019/10/15	32	14.53	33	14.58	14.70	-1	16,377	-0.01%
2019/10/14	25	14.14	23	14.38	14.25	2	16,316	0.01%
2019/10/09	2	13.85	2	13.65	13.60	0	16,563	0.00%
2019/10/08	7	13.84	4	13.80	13.75	3	16,613	0.02%
2019/10/07	0	0.00	1	13.90	13.90	-1	16,657	-0.01%
2019/10/04	58	14.12	51	13.92	13.90	7	16,669	0.04%
2019/10/03	17	14.04	15	14.10	14.10	2	16,608	0.01%
2019/10/02	22	14.09	20	14.15	14.15	2	16,566	0.01%
2019/10/01	12	14.11	9	14.10	14.20	3	16,643	0.02%
2019/09/27	11	13.75	23	14.06	13.80	-12	16,560	-0.07%
2019/09/25	5	14.55	7	14.40	14.35	-2	16,418	-0.01%
2019/09/24	6	14.85	17.1	14.58	14.55	-11.1	16,485	-0.07%
2019/09/23	15	14.84	3	14.85	14.80	12	16,398	0.07%
2019/09/20	2	14.65	0	0.00	14.70	2	16,339	0.01%
2019/09/19	9	14.74	0	0.00	14.50	9	16,310	0.06%
2019/09/17	5	15.10	12	15.03	15.00	-7	16,088	-0.04%
2019/09/16	34	15.22	39	15.25	15.10	-5	15,838	-0.03%
2019/09/12	14	15.16	41	15.02	15.05	-27	15,112	-0.18%
2019/09/11	17	14.76	10	14.83	15.20	7	14,883	0.05%
2019/09/10	0	0.00	10	14.45	14.55	-10	14,308	-0.07%
2019/09/09	5	14.66	14	14.57	14.55	-9	14,145	-0.06%
2019/09/06	6	14.40	22	14.43	14.55	-16	13,956	-0.11%
2019/09/05	86	14.85	78	14.81	14.75	8	13,659	0.06%
2019/09/04	132	14.96	107	15.09	15.10	25	13,004	0.19%	大買/大賣/
2019/09/03	6	14.43	21	14.41	14.45	-15	12,321	-0.12%
2019/09/02	64	14.49	33	14.68	14.80	31	11,884	0.26%
2019/08/30	33	14.53	55	14.32	14.45	-22	11,134	-0.20%
2019/08/29	20	13.41	37	13.32	13.45	-17	10,088	-0.17%
2019/08/28	3	12.95	7	13.04	12.90	-4	9,654	-0.04%
2019/08/27	0	0.00	1	12.90	12.85	-1	9,632	-0.01%
2019/08/26	14	12.64	4	12.71	12.75	10	9,601	0.10%
2019/08/23	6	13.18	5	13.27	13.15	1	9,533	0.01%
2019/08/22	96	13.45	35	13.46	13.50	61	9,474	0.64%
2019/08/21	6	13.01	57	13.04	13.15	-51	9,142	-0.56%
2019/08/20	22	12.84	21	13.02	12.70	1	9,035	0.01%
2019/08/19	28	12.86	22	12.98	12.80	6	9,010	0.07%
2019/08/16	33	12.77	32	12.83	12.80	1	8,950	0.01%
2019/08/15	13	12.53	31	12.82	12.90	-18	8,846	-0.20%
2019/08/14	5	12.55	5	12.50	12.35	0	8,724	0.00%
2019/08/12	36	12.59	37	12.72	12.50	-1	8,864	-0.01%
2019/08/08	0	0.00	1	12.70	12.70	-1	8,897	-0.01%
2019/08/06	7	12.02	0	0.00	12.30	7	8,854	0.08%
2019/08/02	41	12.70	2	12.25	12.25	39	8,777	0.44%
2019/08/01	101	13.09	40	13.05	13.05	61	8,634	0.71%	大買/
2019/07/31	1	13.15	12	13.28	13.45	-11	8,513	-0.13%
2019/07/30	4	13.50	6	13.74	13.40	-2	8,395	-0.02%
2019/07/29	17	14.03	37	13.92	13.85	-20	8,132	-0.25%
2019/07/26	5	13.49	13	13.58	13.50	-8	7,639	-0.10%
2019/07/25	10	13.45	80	13.53	13.40	-70	7,599	-0.92%
2019/07/24	25	13.01	1	13.15	12.95	24	7,238	0.33%
2019/07/23	6	13.24	20	13.55	13.25	-14	7,257	-0.19%
2019/07/22	0	0.00	5	13.40	13.60	-5	7,202	-0.07%
2019/07/19	12	13.14	22	13.27	13.05	-10	7,063	-0.14%
2019/07/18	0	0.00	15	13.43	13.05	-15	7,084	-0.21%
2019/07/17	34	13.02	54	13.15	13.30	-20	7,012	-0.29%
2019/07/16	5	12.85	2	12.55	12.90	3	6,618	0.05%
2019/07/15	18	12.67	17	12.66	12.65	1	6,514	0.02%
2019/07/12	0	0.00	3	12.30	12.15	-3	6,223	-0.05%
2019/07/09	5	11.90	0	0.00	11.90	5	6,474	0.08%
2019/07/05	8	12.18	1	12.25	12.05	7	6,889	0.10%
2019/07/03	5	11.87	2	12.00	11.80	3	7,866	0.04%
2019/07/02	0	0.00	4	11.98	12.05	-4	8,493	-0.05%
2019/07/01	2	12.15	5	12.01	11.95	-3	8,852	-0.03%
2019/06/28	5	11.71	0	0.00	11.65	5	8,811	0.06%
2019/06/27	5	11.60	1	11.80	11.75	4	8,918	0.04%
2019/06/26	5	11.65	0	0.00	11.50	5	8,869	0.06%
2019/06/19	2	12.15	5	11.97	11.85	-3	9,136	-0.03%
2019/06/18	5	11.60	5	11.40	11.40	0	9,141	0.00%
2019/06/13	5	11.78	3	11.80	11.75	2	9,785	0.02%
2019/06/12	2	11.63	1	11.80	11.65	1	9,772	0.01%
2019/06/11	5	11.75	11	11.37	11.90	-6	9,632	-0.06%
2019/06/10	5	10.85	5	10.85	10.85	0	9,393	0.00%
2019/06/05	0	0.00	20	10.95	10.90	-20	9,494	-0.21%
2019/06/03	5	10.90	0	0.00	10.90	5	9,638	0.05%
2019/05/30	5	11.10	0	0.00	11.10	5	9,733	0.05%
2019/05/20	1	11.15	7	11.46	11.10	-6	10,623	-0.06%
2019/05/17	2	11.98	2	11.75	11.90	0	10,694	0.00%
2019/05/16	8	11.89	0	0.00	11.75	8	10,831	0.07%
2019/05/15	2	12.15	3	12.05	12.15	-1	11,275	-0.01%
2019/05/09	0	0.00	2.2	12.14	12.10	-2.2	11,449	-0.02%
2019/05/08	5	12.50	0	0.00	12.70	5	11,407	0.04%
2019/05/02	10	12.90	1	12.80	12.95	9	11,512	0.08%
2019/04/29	15	12.84	1	12.50	12.50	14	11,953	0.12%
2019/04/25	3	13.37	0	0.00	13.40	3	11,981	0.03%
2019/04/24	0	0.00	5	13.20	13.25	-5	12,252	-0.04%
2019/04/23	3	13.65	0	0.00	13.50	3	12,744	0.02%
2019/04/19	2	13.70	2	13.65	13.65	0	12,811	0.00%
2019/04/16	1	14.20	6	14.13	14.20	-5	13,785	-0.04%
2019/04/12	4	14.49	1	14.40	13.90	3	14,618	0.02%
2019/04/11	2	14.15	6	14.68	14.15	-4	14,573	-0.03%
2019/04/10	4	14.80	0	0.00	14.60	4	14,472	0.03%
2019/04/09	3	15.47	15	15.90	14.80	-12	14,352	-0.08%
2019/04/08	6	14.71	24	15.09	15.30	-18	13,921	-0.13%
2019/04/03	6	13.97	5	13.94	13.95	1	13,527	0.01%
2019/04/02	6	13.31	20	13.50	13.30	-14	13,461	-0.10%
2019/03/29	35	13.25	0	0.00	13.25	35	13,551	0.26%
2019/03/26	24	13.54	0	0.00	13.55	24	13,781	0.17%
2019/03/22	4	14.03	5	14.05	14.10	-1	13,772	-0.01%
2019/03/20	5	14.25	112	14.55	14.30	-107	13,962	-0.77%	大賣/鉅額交易
2019/03/18	10	13.85	1	14.00	13.85	9	14,141	0.06%
2019/03/15	0	0.00	8	13.65	13.75	-8	15,426	-0.05%
2019/03/13	10	13.45	1	13.40	13.40	9	16,657	0.05%
2019/03/12	30	13.60	0	0.00	13.50	30	16,897	0.18%
2019/03/11	42	13.56	42	13.70	13.60	0	17,158	0.00%
2019/03/08	100	13.55	87	13.65	13.60	13	17,402	0.07%
2019/03/07	41	14.00	80	13.92	13.70	-39	17,504	-0.22%
2019/03/06	0	14.00	1	14.00	14.05	-1	17,767	-0.01%
2019/03/05	22	14.08	20	14.30	14.00	2	17,887	0.01%
2019/02/27	0	13.85	20	13.80	13.80	-20	17,987	-0.11%
2019/02/26	52	14.12	20	14.30	14.00	32	18,108	0.18%
2019/02/25	0	0.00	0	14.00	14.10	0	18,196	0.00%
2019/02/22	10	14.10	0	0.00	14.05	10	18,265	0.05%
2019/02/21	16	14.00	10	14.00	14.00	6	18,374	0.03%
2019/02/20	83	14.50	117	14.39	14.20	-34	18,544	-0.18%	大賣/
2019/02/19	30	14.53	5	14.48	14.40	25	18,906	0.13%
2019/02/18	18	14.26	9	14.35	14.10	9	19,488	0.05%
2019/02/15	83	14.39	6	14.10	14.10	77	19,524	0.39%
2019/02/14	22	14.15	31	14.14	14.10	-9	19,259	-0.05%
2019/02/13	3	14.00	3	13.80	13.65	0	18,769	0.00%
2019/02/12	3	13.50	14	13.85	13.90	-11	18,572	-0.06%
2019/02/11	0	0.00	12	13.45	13.40	-12	18,485	-0.06%
2019/01/30	0	0.00	1	13.20	13.25	-1	18,532	-0.01%
2019/01/29	5	13.30	5	13.25	13.25	0	18,576	0.00%
2019/01/25	6	13.25	0	0.00	13.15	6	18,707	0.03%
2019/01/23	0	0.00	2	13.10	13.35	-2	18,954	-0.01%
2019/01/22	10	13.46	11	13.41	13.10	-1	19,032	-0.01%
2019/01/21	9	14.02	12	14.21	13.90	-3	18,660	-0.02%
2019/01/18	1	13.80	5	13.80	13.90	-4	18,513	-0.02%
2019/01/17	10	13.82	11	13.76	13.75	-1	18,514	-0.01%
2019/01/16	13	13.76	28	13.96	13.90	-15	18,396	-0.08%
2019/01/15	15	14.00	4	14.05	13.65	11	18,118	0.06%
2019/01/14	5	13.25	1	13.30	13.45	4	17,558	0.02%
2019/01/11	4	13.55	3	13.35	13.35	1	17,517	0.01%
2019/01/10	1	13.55	3	13.85	13.45	-2	17,403	-0.01%
2019/01/09	15	14.11	9	14.08	14.00	6	17,156	0.03%
2019/01/08	35	14.38	12	14.45	14.55	23	16,910	0.14%
2019/01/07	4	14.24	28	14.14	14.40	-24	16,250	-0.15%
2019/01/03	0	0.00	4	13.39	13.45	-4	15,492	-0.03%
2019/01/02	10	13.40	4	13.15	13.15	6	15,392	0.04%
2018/12/27	4	13.20	4	13.65	13.05	0	15,497	0.00%
2018/12/25	3	12.75	17	13.10	13.50	-14	15,415	-0.09%
2018/12/24	11	13.30	2	13.30	13.15	9	15,171	0.06%
2018/12/22	2	13.28	7	13.29	13.25	-5	15,044	-0.03%
2018/12/21	1	12.90	0	0.00	13.20	1	14,973	0.01%
2018/12/20	1	12.40	2	12.60	12.60	-1	14,911	-0.01%
2018/12/18	0	0.00	2	12.60	12.45	-2	14,981	-0.01%
2018/12/17	0	0.00	11	12.41	12.30	-11	15,113	-0.07%
2018/12/14	10	12.40	10	11.95	12.60	0	15,534	0.00%
2018/12/13	10	12.56	8	12.43	12.25	2	15,407	0.01%
2018/12/12	5	12.89	4	12.95	12.90	1	15,294	0.01%
2018/12/11	7	13.02	3	13.23	12.90	4	15,285	0.03%
2018/12/10	55	13.88	35	13.68	13.60	20	15,357	0.13%
2018/12/07	0	0.00	5	13.18	13.75	-5	14,342	-0.03%
2018/12/06	32	13.66	26	13.32	12.50	6	14,332	0.04%
2018/12/05	17	13.52	15	13.53	13.75	2	14,145	0.01%
2018/12/04	0	0.00	12	13.18	13.20	-12	14,467	-0.08%
2018/12/03	2	12.95	13	12.84	12.85	-11	14,798	-0.07%
2018/11/30	5	12.40	3	12.40	12.30	2	15,372	0.01%
2018/11/29	13	12.36	5	12.50	12.10	8	16,645	0.05%
2018/11/28	3	12.95	3	12.80	12.80	0	16,412	0.00%
2018/11/27	7	12.69	8	12.83	12.90	-1	16,444	-0.01%
2018/11/26	5	12.75	5	12.51	12.55	0	16,484	0.00%
2018/11/23	11	12.43	11	12.42	12.40	0	16,524	0.00%
2018/11/22	2	12.58	5	12.79	12.30	-3	16,605	-0.02%
2018/11/21	11	12.95	6	13.09	13.10	5	16,482	0.03%
2018/11/20	1	12.75	0	0.00	12.95	1	16,511	0.01%
2018/11/19	20	13.45	22	13.09	13.15	-2	16,536	-0.01%
2018/11/16	18	12.82	13	13.05	13.00	5	16,487	0.03%
2018/11/15	21	12.18	20	12.54	12.50	1	16,133	0.01%
2018/11/14	3	11.60	12	11.68	11.85	-9	16,585	-0.05%
2018/11/13	0	0.00	14	10.73	10.80	-14	17,751	-0.08%
2018/11/09	0	0.00	5	10.50	10.45	-5	19,500	-0.03%
2018/11/08	14	10.76	12	11.10	10.50	2	20,407	0.01%
2018/11/07	3	10.60	0	0.00	10.60	3	20,800	0.01%
2018/11/06	3	10.25	3	10.35	10.15	0	20,844	0.00%
2018/11/05	2	10.38	2	10.30	10.40	0	20,954	0.00%
2018/11/02	8	10.43	0	0.00	10.30	8	20,935	0.04%
2018/11/01	5	10.15	11	10.56	10.65	-6	20,773	-0.03%
2018/10/31	0	0.00	6	10.05	10.20	-6	20,560	-0.03%
2018/10/30	19	9.84	32	9.79	9.86	-13	20,460	-0.06%
2018/10/29	2	9.17	59	9.34	9.10	-57	20,271	-0.28%
2018/10/26	1	9.56	16	9.27	9.23	-15	20,228	-0.07%
2018/10/25	7	9.67	13	9.62	9.43	-6	20,159	-0.03%
2018/10/24	2	10.05	0	0.00	10.05	2	20,069	0.01%
2018/10/23	10	10.05	0	0.00	10.05	10	20,000	0.05%
2018/10/22	3	10.15	10	10.20	10.25	-7	19,977	-0.04%
2018/10/19	7	9.95	5	10.00	10.00	2	19,919	0.01%
2018/10/16	16	10.51	17	10.60	10.45	-1	19,689	-0.01%
2018/10/15	0	0.00	4	10.40	10.30	-4	19,541	-0.02%
2018/10/12	29	10.19	9	10.12	10.40	20	19,446	0.10%
2018/10/11	24	9.83	0	0.00	9.77	24	19,307	0.12%
2018/10/09	0	0.00	1	11.05	10.85	-1	19,114	-0.01%
2018/10/05	17	11.01	14	11.02	11.05	3	18,940	0.02%
2018/10/04	0	0.00	3	11.90	11.50	-3	18,673	-0.02%
2018/10/03	13	11.67	5	11.75	11.45	8	18,707	0.04%
2018/09/28	35	12.22	5	12.25	12.30	30	18,148	0.17%
2018/09/27	2	12.55	0	0.00	12.30	2	18,060	0.01%
2018/09/26	11	12.42	6	12.31	12.30	5	17,822	0.03%
2018/09/25	3	12.37	33	12.46	12.55	-30	17,762	-0.17%
2018/09/21	4	12.65	4	12.63	12.45	0	17,549	0.00%
2018/09/20	4	12.64	15	12.36	12.25	-11	17,320	-0.06%
2018/09/19	91	13.15	12	13.59	13.05	79	16,795	0.47%
2018/09/18	10	13.60	71	13.31	13.30	-61	16,584	-0.37%
2018/09/17	50	13.47	12	13.46	13.50	38	16,401	0.23%
2018/09/14	10	13.99	75	14.02	14.00	-65	16,153	-0.40%
2018/09/13	32	12.88	29	13.05	13.20	3	15,673	0.02%
2018/09/12	48	13.28	14	13.71	13.20	34	15,263	0.22%
2018/09/11	11	13.17	58	13.19	13.90	-47	14,759	-0.32%
2018/09/10	40	13.82	11	13.17	13.05	29	14,108	0.21%
2018/09/07	18	14.66	39	14.59	14.45	-21	13,489	-0.16%
2018/09/06	38	14.95	36	15.01	14.70	2	12,912	0.02%
2018/09/05	83	15.91	64	16.20	15.10	19	12,083	0.16%
2018/09/04	3	16.10	0	0.00	16.05	3	10,813	0.03%
2018/09/03	6	16.53	2	15.65	15.65	4	10,756	0.04%
2018/08/31	11	16.65	18	16.63	16.70	-7	10,728	-0.07%
2018/08/30	2	16.10	10	16.23	16.00	-8	10,548	-0.08%
2018/08/29	17	15.87	14	15.94	16.10	3	10,415	0.03%
2018/08/28	7	15.07	8	15.33	15.20	-1	10,336	-0.01%
2018/08/27	3	14.70	22	14.84	15.10	-19	10,217	-0.19%
2018/08/24	26	15.27	2	15.60	15.05	24	10,035	0.24%
2018/08/23	12	15.48	11	15.76	16.00	1	9,818	0.01%
2018/08/22	6	15.09	2	14.95	15.05	4	9,524	0.04%
2018/08/21	7	15.09	33	14.97	15.30	-26	9,321	-0.28%
2018/08/20	118	14.14	52	14.16	14.20	66	7,900	0.84%	大買/
2018/08/17	29	13.85	43	13.97	14.30	-14	6,493	-0.22%
2018/08/16	25	12.66	35	12.52	13.00	-10	5,438	-0.18%
2018/08/15	12	11.92	61	11.96	12.20	-49	4,606	-1.06%
2018/08/14	17	10.92	31	10.81	11.25	-14	3,657	-0.38%
2018/08/13	8	10.26	8	10.08	10.25	0	3,157	0.00%
2018/08/10	0	0.00	17	10.37	10.45	-17	3,020	-0.56%
2018/08/09	5	10.15	23	10.19	10.10	-18	2,813	-0.64%
2018/08/07	7	10.07	7	10.04	9.95	0	2,805	0.00%
2018/08/06	3	10.05	5	10.05	10.05	-2	2,794	-0.07%
2018/08/03	10	9.93	10	9.85	9.88	0	2,805	0.00%
2018/08/02	6	9.85	7	9.78	9.82	-1	2,798	-0.04%
2018/08/01	6	9.85	8	9.85	9.81	-2	2,785	-0.07%
2018/07/27	0	0.00	4	9.80	9.84	-4	2,843	-0.14%
2018/07/26	6	9.55	16	9.70	9.73	-10	2,815	-0.36%
2018/07/24	4	9.40	0	0.00	9.45	4	2,811	0.14%
2018/07/19	5	9.52	5	9.49	9.44	0	2,820	0.00%
2018/07/18	4	9.46	0	0.00	9.50	4	2,835	0.14%
2018/07/17	0	0.00	5	9.46	9.46	-5	2,836	-0.18%
2018/07/16	5	9.52	0	0.00	9.52	5	2,839	0.18%
2018/07/12	5	9.44	0	0.00	9.44	5	2,863	0.17%
2018/07/11	17	9.47	15	9.62	9.54	2	2,865	0.07%
2018/07/05	5	9.45	0	0.00	9.27	5	2,752	0.18%
2018/07/04	14	9.58	0	0.00	9.57	14	2,734	0.51%
2018/07/03	1	9.93	0	0.00	9.68	1	2,733	0.04%
2018/07/02	0	0.00	3	9.89	9.88	-3	2,707	-0.11%
2018/06/29	3	9.82	0	0.00	9.88	3	2,711	0.11%
2018/06/28	10	9.85	0	0.00	9.76	10	2,699	0.37%
2018/06/27	4	10.00	0	0.00	9.93	4	2,683	0.15%
2018/06/25	8	10.06	13	10.10	10.05	-5	2,739	-0.18%
2018/06/22	0	0.00	4	10.30	10.05	-4	2,749	-0.15%
2018/06/20	4	10.00	0	0.00	10.05	4	2,655	0.15%
2018/06/15	0	0.00	5	10.50	10.40	-5	2,595	-0.19%
2018/06/14	38	10.41	38	10.39	10.40	0	2,573	0.00%
2018/06/12	10	10.65	14	10.50	10.60	-4	2,438	-0.16%
2018/06/11	5	10.40	14	10.23	10.40	-9	2,359	-0.38%
2018/06/08	12	10.17	18	10.24	10.10	-6	2,261	-0.27%
2018/06/07	20	9.95	0	0.00	9.91	20	2,190	0.91%
2018/06/06	0	0.00	5	9.95	9.90	-5	2,158	-0.23%
2018/06/05	5	9.95	16	9.90	9.71	-11	2,141	-0.51%
2018/06/04	10	9.67	10	9.57	9.56	0	1,934	0.00%
2018/05/24	1	9.19	0	0.00	9.18	1	1,863	0.05%
2018/05/22	3	9.14	0	0.00	9.15	3	1,882	0.16%
2018/05/17	3	9.15	0	0.00	9.13	3	1,923	0.16%
2018/05/16	0	0.00	9	9.10	9.09	-9	1,946	-0.46%
2018/05/15	0	0.00	25	9.25	9.21	-25	1,960	-1.28%
2018/05/14	10	9.35	0	0.00	9.36	10	2,029	0.49%
2018/05/07	4	9.41	0	0.00	9.41	4	1,984	0.20%
2018/05/02	14	9.55	10	9.40	9.40	4	2,022	0.20%
2018/04/30	14	9.41	10	9.46	9.43	4	2,008	0.20%
2018/04/26	0	0.00	2	9.31	9.30	-2	2,080	-0.10%
2018/04/24	0	0.00	10	9.46	9.48	-10	2,111	-0.47%
2018/04/17	5	10.00	5	9.88	9.81	0	2,340	0.00%
2018/04/13	20	10.25	33	10.22	10.10	-13	2,454	-0.53%
2018/04/12	5	10.05	1	9.85	10.00	4	2,602	0.15%
2018/04/11	1	9.72	0	0.00	9.72	1	2,541	0.04%
2018/04/02	20	9.76	0	0.00	9.72	20	2,691	0.74%
2018/03/23	9	9.40	0	0.00	9.40	9	3,587	0.25%
2018/03/21	40	9.75	2	9.78	9.77	38	3,654	1.04%
2018/03/15	5	10.15	5	10.00	10.00	0	3,989	0.00%
2018/03/13	10	9.96	0	0.00	9.85	10	3,952	0.25%
2018/02/27	0	0.00	2	9.62	9.58	-2	4,687	-0.04%
2018/02/22	0	0.00	2	9.38	9.38	-2	4,810	-0.04%
2018/02/21	2	9.29	0	0.00	9.32	2	4,866	0.04%
2018/02/12	0	0.00	2	9.00	9.06	-2	4,960	-0.04%
2018/02/07	2	9.20	0	0.00	9.20	2	5,073	0.04%
2018/02/06	0	0.00	14	9.50	9.05	-14	5,226	-0.27%
2018/02/05	0	0.00	35	9.91	10.00	-35	5,214	-0.67%
2018/01/31	5	10.25	10	10.30	10.25	-5	5,500	-0.09%
2018/01/29	6	10.25	0	0.00	10.20	6	5,741	0.10%
2018/01/26	4	10.23	0	0.00	10.20	4	6,009	0.07%
2018/01/25	2	10.20	0	0.00	10.20	2	6,146	0.03%
2018/01/24	2	10.20	0	0.00	10.15	2	6,628	0.03%
2018/01/23	4	10.18	0	0.00	10.15	4	6,663	0.06%
2018/01/22	0	0.00	6	10.40	10.20	-6	6,673	-0.09%
2018/01/19	4	10.40	0	0.00	10.35	4	6,752	0.06%
2018/01/18	22	10.40	0	0.00	10.35	22	6,762	0.33%
2018/01/17	5	10.55	2	10.60	10.45	3	6,815	0.04%
2018/01/16	0	0.00	6	10.52	10.55	-6	6,963	-0.09%
2018/01/15	4	10.45	2	10.45	10.35	2	6,832	0.03%
2018/01/12	9	10.51	0	0.00	10.40	9	6,802	0.13%
2018/01/11	7	10.57	7	10.49	10.45	0	6,785	0.00%
2018/01/10	6	10.55	0	0.00	10.45	6	6,692	0.09%
2018/01/09	2	10.80	0	0.00	10.75	2	6,613	0.03%
2018/01/08	10	10.95	10	11.02	10.90	0	6,553	0.00%
2018/01/05	5	10.70	0	0.00	10.75	5	6,339	0.08%
2018/01/04	3	10.70	0	0.00	10.65	3	6,308	0.05%
2018/01/03	12	10.71	0	0.00	10.60	12	6,260	0.19%
2018/01/02	0	0.00	20	10.60	10.75	-20	6,219	-0.32%