金像電 (2368)-凱基-和平券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	194.42	9.1	193.46	191.00	-3.1	4,738	-0.06%
2024/11/21	0	0.00	17	187.21	188.50	-17	4,565	-0.37%
2024/11/19	1	177.00	1	177.01	177.50	0	4,461	0.00%
2024/11/18	5	177.50	0	0.00	176.50	5	4,554	0.11%
2024/11/15	5	182.00	5	181.00	182.00	0	4,671	0.00%
2024/11/14	2	174.75	3	178.17	180.00	-1	4,698	-0.02%
2024/11/13	0	0.00	1	177.50	177.50	-1	4,636	-0.02%
2024/11/12	9	173.72	5	173.90	172.50	4	4,625	0.09%
2024/11/11	5	180.40	1	179.00	180.00	4	4,589	0.09%
2024/11/08	7	181.57	1	181.50	181.50	6	4,610	0.13%
2024/11/06	0	189.00	1	188.00	188.50	-1	4,813	-0.02%
2024/11/01	2	185.00	0	0.00	188.00	2	5,123	0.04%
2024/10/29	2	194.00	0	0.00	194.00	2	5,459	0.04%
2024/10/28	0.1	195.00	1	194.50	195.00	-0.9	5,572	-0.02%
2024/10/25	1	196.50	0	0.00	198.00	1	5,616	0.02%
2024/10/24	0	0.00	1	199.50	198.00	-1	5,654	-0.02%
2024/10/22	0	0.00	1	201.00	203.00	-1	5,762	-0.02%
2024/10/21	0	0.00	8	198.13	198.00	-8	5,748	-0.14%
2024/10/18	1	193.50	2	192.50	191.50	-1	5,741	-0.02%
2024/10/17	0	0.00	1	192.00	193.00	-1	5,795	-0.02%
2024/10/16	4	188.00	1	188.50	189.50	3	5,821	0.05%
2024/10/15	3.1	188.56	0	0.00	188.50	3.1	5,966	0.05%
2024/10/14	4.1	188.05	1	189.00	190.50	3.1	6,058	0.05%
2024/10/11	1	188.50	0	0.00	187.00	1	6,114	0.02%
2024/10/09	4.3	189.06	1	187.00	185.00	3.3	6,170	0.05%
2024/10/08	0.1	188.81	0.5	190.00	190.00	-0.4	6,157	-0.01%
2024/10/07	1	193.50	0.1	192.50	193.50	0.9	6,310	0.01%
2024/10/04	1.1	189.88	3	189.00	187.50	-1.9	6,443	-0.03%
2024/10/01	1	197.00	1	197.00	197.00	0	6,667	0.00%
2024/09/27	2	206.25	3	206.17	204.00	-1	6,913	-0.01%
2024/09/26	2	204.75	0	205.50	203.00	2	7,185	0.03%
2024/09/25	1	204.04	3	206.50	207.00	-2	7,328	-0.03%
2024/09/24	1.1	200.45	1	200.00	201.00	0.1	7,508	0.00%
2024/09/23	0	0.00	0	203.50	202.00	0	7,589	0.00%
2024/09/20	0	203.50	0	0.00	203.50	0	7,634	0.00%
2024/09/18	2.3	198.89	0	0.00	199.00	2.3	7,939	0.03%
2024/09/16	2	205.50	0	0.00	205.50	2	8,071	0.02%
2024/09/12	0	0.00	2	205.75	205.00	-2	8,175	-0.02%
2024/09/10	9.1	197.79	8	198.94	196.50	1.1	8,239	0.01%
2024/09/09	2	202.00	1	200.00	203.50	1	8,226	0.01%
2024/09/06	1	204.50	1.1	204.36	204.50	-0.1	8,334	0.00%
2024/09/05	3	210.00	2	210.50	206.00	1	8,364	0.01%
2024/09/04	2.1	211.51	4	213.25	210.50	-2	8,305	-0.02%
2024/09/03	3	218.00	5.8	218.47	220.00	-2.8	8,197	-0.03%
2024/09/02	0	0.00	1	214.50	209.00	-1	7,993	-0.01%
2024/08/30	3.1	213.02	3	211.00	211.00	0.1	7,994	0.00%
2024/08/29	1	206.00	3	208.33	213.50	-2	8,044	-0.02%
2024/08/28	2.2	208.14	1	208.50	209.00	1.2	8,055	0.01%
2024/08/27	0.2	209.50	1	209.50	211.00	-0.9	8,088	-0.01%
2024/08/26	3.2	211.89	1	217.50	210.00	2.2	8,142	0.03%
2024/08/23	3.2	216.28	0	214.00	216.00	3.2	8,162	0.04%
2024/08/22	0.1	211.00	0.5	211.17	211.50	-0.4	8,229	0.00%
2024/08/21	0.3	212.00	0	0.00	213.50	0.3	8,278	0.00%
2024/08/20	4.2	214.38	3.3	216.21	213.50	0.9	8,350	0.01%
2024/08/19	2.3	220.36	9	219.56	221.00	-6.7	8,351	-0.08%
2024/08/16	3	214.33	2	215.75	217.00	1	8,237	0.01%
2024/08/15	0.1	205.50	0	0.00	206.50	0.1	8,124	0.00%
2024/08/14	3	209.17	2	206.00	206.50	1	8,158	0.01%
2024/08/13	2	207.75	2	207.50	207.50	0	8,194	0.00%
2024/08/12	2	208.00	1	208.00	207.00	1	8,464	0.01%
2024/08/09	4	209.25	5	215.00	208.00	-1	8,525	-0.01%
2024/08/08	4	213.00	1	209.00	209.00	3	8,392	0.04%
2024/08/07	0	0.00	1	200.00	207.00	-1	8,229	-0.01%
2024/08/06	1	192.50	0	0.00	188.50	1	8,282	0.01%
2024/08/05	2.2	189.69	0	0.00	187.00	2.2	8,269	0.03%
2024/08/02	3.6	213.12	7	214.22	207.50	-3.4	8,254	-0.04%
2024/08/01	4	228.13	7.2	229.76	228.00	-3.2	8,092	-0.04%
2024/07/31	5.2	220.96	0	0.00	219.50	5.2	7,955	0.06%
2024/07/30	1.1	206.96	0	0.00	215.00	1.1	7,890	0.01%
2024/07/29	3.3	207.57	12	206.92	204.00	-8.7	7,855	-0.11%
2024/07/26	4.2	207.21	3	204.00	210.00	1.2	7,869	0.02%
2024/07/23	8.1	208.52	1	213.00	212.00	7.1	7,878	0.09%
2024/07/22	3	200.00	3	199.50	200.00	0	7,871	0.00%
2024/07/19	5	209.20	10.3	208.49	205.50	-5.3	7,916	-0.07%
2024/07/18	13	215.31	13.2	213.40	215.00	-0.2	7,951	0.00%
2024/07/17	3	225.32	3	223.67	224.00	0	8,014	0.00%
2024/07/16	9.1	224.01	10	225.35	223.50	-1	8,171	-0.01%
2024/07/15	3	222.67	6	221.33	223.50	-3	8,113	-0.04%
2024/07/12	3	216.83	0	0.00	215.00	3	8,065	0.04%
2024/07/11	2	220.00	1.2	221.67	220.00	0.8	8,071	0.01%
2024/07/10	1	221.00	0	0.00	220.00	1	8,158	0.01%
2024/07/09	8.2	223.91	11	219.73	224.00	-2.8	8,299	-0.03%
2024/07/08	3	227.83	3	226.34	227.50	0	8,155	0.00%
2024/07/05	3	224.84	6	227.58	229.00	-3	8,056	-0.04%
2024/07/04	0.1	216.00	2.1	216.52	217.00	-2	7,806	-0.03%
2024/07/03	3.2	215.44	33.5	215.90	215.00	-30.3	7,776	-0.39%
2024/07/02	32.5	209.59	8.4	212.42	213.50	24.1	7,685	0.31%
2024/07/01	3	207.33	0	0.00	203.50	3	7,463	0.04%
2024/06/28	2	200.25	9.1	205.28	207.00	-7.1	7,435	-0.09%
2024/06/27	5.1	194.41	0	0.00	193.00	5.1	7,250	0.07%
2024/06/26	3	200.17	1	201.00	201.00	2	7,241	0.03%
2024/06/25	7	200.14	5.2	200.10	200.00	1.8	7,281	0.02%
2024/06/24	13.1	206.42	8	206.50	204.50	5.1	7,392	0.07%
2024/06/21	6	195.00	6.2	197.95	200.00	-0.2	7,194	0.00%
2024/06/20	0	193.00	0	0.00	195.50	0	7,139	0.00%
2024/06/18	1	189.00	1	190.50	191.00	0	7,290	0.00%
2024/06/17	1.3	189.78	0	0.00	189.00	1.3	7,295	0.02%
2024/06/14	0.2	191.15	1	191.50	192.00	-0.8	7,379	-0.01%
2024/06/13	8.6	189.45	6	190.17	188.50	2.6	7,406	0.03%
2024/06/12	0.1	194.00	0	0.00	194.50	0.1	7,460	0.00%
2024/06/11	0.1	189.06	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	2.3	191.80	0	0.00	192.00	2.3	7,698	0.03%
2024/06/06	2	199.00	1	196.50	196.50	1	7,786	0.01%
2024/06/05	0	196.00	0	0.00	195.50	0	7,834	0.00%
2024/06/04	1.5	199.72	1	199.00	198.00	0.5	7,920	0.01%
2024/06/03	0	202.00	1	201.50	202.00	-1	8,167	-0.01%
2024/05/31	3.4	201.67	0	0.00	199.00	3.4	8,248	0.04%
2024/05/30	2.1	203.81	5	205.50	204.00	-2.9	8,261	-0.04%
2024/05/29	3.2	202.36	2	202.00	201.00	1.2	8,288	0.01%
2024/05/28	3	203.34	2	202.50	202.50	1	8,311	0.01%
2024/05/24	6	201.92	6	201.42	203.00	0	8,341	0.00%
2024/05/23	2	203.00	2.4	202.90	201.50	-0.4	8,308	0.00%
2024/05/22	1	203.53	1	205.00	205.50	0	8,438	0.00%
2024/05/21	1	206.49	1	203.50	203.50	0	8,606	0.00%
2024/05/20	0	206.50	0	0.00	206.50	0	8,663	0.00%
2024/05/16	4.4	207.02	4	206.38	203.50	0.4	8,896	0.00%
2024/05/15	1	191.54	2	196.25	195.50	-1	8,860	-0.01%
2024/05/14	0	0.00	2	193.00	190.50	-2	8,965	-0.02%
2024/05/13	2	188.00	0	0.00	187.50	2	9,156	0.02%
2024/05/10	7	191.22	3	190.83	193.00	4	9,324	0.04%
2024/05/09	0	0.00	2	198.50	198.50	-2	9,180	-0.02%
2024/05/07	0.1	191.50	0	0.00	192.00	0.1	9,454	0.00%
2024/05/06	1	190.50	1	192.50	190.50	0	9,494	0.00%
2024/05/03	3	194.17	1	192.50	192.00	2	9,481	0.02%
2024/05/02	1	192.50	1	195.47	196.50	0	9,571	0.00%
2024/04/30	2.2	200.61	3	197.67	197.00	-0.8	9,607	-0.01%
2024/04/29	0	0.00	0.2	198.50	198.00	-0.2	9,648	0.00%
2024/04/26	0.3	196.50	0	0.00	192.50	0.3	9,791	0.00%
2024/04/25	1	187.99	0	0.00	187.00	1	9,799	0.01%
2024/04/24	2	197.75	0	0.00	196.50	2	9,812	0.02%
2024/04/23	3	184.33	2.1	185.48	188.00	0.9	9,758	0.01%
2024/04/22	16.2	182.63	17	186.59	182.00	-0.8	9,666	-0.01%
2024/04/19	5	197.71	4	198.00	196.00	1	9,531	0.01%
2024/04/18	2	204.50	0.6	205.50	205.00	1.5	9,488	0.02%
2024/04/17	2	202.00	0	0.00	201.50	2	9,472	0.02%
2024/04/16	3	204.16	0	0.00	201.50	3	9,455	0.03%
2024/04/15	5.1	218.21	0	219.50	212.50	5.1	9,443	0.05%
2024/04/12	1	231.50	2	232.50	229.50	-1	9,313	-0.01%
2024/04/11	4	229.38	0	0.00	229.50	4	9,337	0.04%
2024/04/10	4	234.12	0	0.00	230.50	4	9,333	0.04%
2024/04/09	2	236.50	1	237.00	237.00	1	9,352	0.01%
2024/04/08	1	245.00	1	242.50	242.50	0	9,345	0.00%
2024/04/03	4	238.63	7	239.71	241.00	-3	9,259	-0.03%
2024/04/02	7	233.79	8	236.56	234.00	-1	9,240	-0.01%
2024/04/01	1	246.50	1	247.00	245.00	0	9,145	0.00%
2024/03/29	2	246.50	12	249.67	245.50	-10	9,152	-0.11%
2024/03/28	11	247.95	1.1	248.59	244.50	9.9	9,107	0.11%
2024/03/27	2.1	253.22	53	247.94	251.00	-51	9,052	-0.56%
2024/03/26	21	242.88	0	0.00	242.00	21	8,927	0.24%
2024/03/25	1	248.00	0	0.00	247.50	1	8,912	0.01%
2024/03/22	3	247.67	14	244.68	247.50	-11	8,866	-0.12%
2024/03/20	16	230.75	16	231.63	229.50	0	8,699	0.00%
2024/03/19	4.1	230.86	3	236.00	229.50	1.1	8,751	0.01%
2024/03/18	44	237.16	2	233.75	238.00	42	8,684	0.48%
2024/03/15	0	0.00	5.3	228.94	232.50	-5.3	8,689	-0.06%
2024/03/14	3	223.33	3	224.50	220.50	0	8,659	0.00%
2024/03/13	6.3	229.64	5	233.00	229.00	1.3	8,739	0.01%
2024/03/12	12	242.17	12	242.05	242.50	0	8,651	0.00%
2024/03/11	1	248.00	1	251.50	248.00	0	8,593	0.00%
2024/03/07	30	255.10	29.1	266.15	252.50	0.9	8,595	0.01%
2024/03/06	2.2	273.43	2	271.00	274.50	0.2	8,335	0.00%
2024/03/05	6.4	263.85	1	264.00	265.50	5.4	8,341	0.06%
2024/03/04	17.3	259.78	21	261.52	259.00	-3.7	8,359	-0.04%
2024/03/01	12	264.13	9	260.50	261.50	3	8,322	0.04%
2024/02/29	4	256.38	1	256.00	257.00	3	8,274	0.04%
2024/02/27	2.2	252.89	1	247.52	252.50	1.2	8,255	0.01%
2024/02/26	2.1	260.48	2	261.25	261.50	0.1	8,170	0.00%
2024/02/23	16	264.44	14	262.14	262.00	2	8,128	0.02%
2024/02/22	18.2	256.76	19.1	259.11	255.50	-0.9	8,003	-0.01%
2024/02/21	1	257.50	1	262.00	259.50	0	7,836	0.00%
2024/02/20	19.6	261.14	21	258.10	261.50	-1.4	7,793	-0.02%
2024/02/19	6.2	271.32	8	270.76	265.00	-1.8	7,781	-0.02%
2024/02/16	29	275.91	25	269.88	275.00	4	7,674	0.05%
2024/02/15	0	273.00	1.1	272.55	273.00	-1.1	7,656	-0.01%
2024/02/05	1	252.50	1	254.00	248.50	0	7,528	0.00%
2024/02/02	3	241.67	4	239.25	241.00	-1	7,755	-0.01%
2024/02/01	0	0.00	2	228.75	231.50	-2	7,649	-0.03%
2024/01/31	3	236.17	4	232.00	229.00	-1	7,741	-0.01%
2024/01/30	4	237.13	10	235.20	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	5	221.70	224.50	-5	7,520	-0.07%
2024/01/26	7	217.50	6	219.33	216.50	1	7,612	0.01%
2024/01/25	8	224.13	14	224.89	222.50	-6	7,651	-0.08%
2024/01/24	2	220.75	0	0.00	216.50	2	7,583	0.03%
2024/01/23	0	0.00	1	223.50	221.50	-1	7,645	-0.01%
2024/01/22	0	0.00	7	220.57	222.00	-7	7,580	-0.09%
2024/01/18	3	201.33	6	202.83	200.50	-3	7,433	-0.04%
2024/01/17	4	213.25	4	213.00	210.50	0	7,369	0.00%
2024/01/16	3	217.67	1	215.50	214.50	2	7,386	0.03%
2024/01/15	1	214.50	0	0.00	216.00	1	7,379	0.01%
2024/01/12	1	208.50	3	207.50	208.00	-2	7,425	-0.03%
2024/01/11	4	206.00	1	207.50	206.00	3	7,457	0.04%
2024/01/10	1	198.50	1	199.50	200.00	0	7,509	0.00%
2024/01/09	36	196.60	33	199.32	195.50	3	7,541	0.04%
2024/01/08	2	207.25	1	205.00	204.50	1	7,519	0.01%
2024/01/05	1	208.50	2	206.00	205.50	-1	7,562	-0.01%
2024/01/04	3	213.33	3	215.50	213.00	0	7,600	0.00%
2024/01/03	3	216.50	3	219.00	218.50	0	7,637	0.00%
2023/12/28	5	214.90	5	217.60	214.50	0	7,853	0.00%
2023/12/26	2	215.50	2	213.00	215.50	0	8,392	0.00%
2023/12/25	3	215.50	0	0.00	213.50	3	8,610	0.03%
2023/12/22	0	215.50	0	0.00	217.00	0	8,705	0.00%
2023/12/21	2	208.50	1	209.50	210.50	1	8,828	0.01%
2023/12/20	1	217.00	1	213.00	213.50	0	9,114	0.00%
2023/12/19	2	213.00	2	214.00	213.50	0	9,164	0.00%
2023/12/18	1	214.00	1	216.50	216.00	0	9,215	0.00%
2023/12/15	6	217.17	3	214.83	215.50	3	9,288	0.03%
2023/12/14	16	220.44	15.3	225.48	220.00	0.7	9,289	0.01%
2023/12/13	1	225.50	4.1	223.48	223.50	-3.1	9,307	-0.03%
2023/12/12	3	221.00	1	223.50	219.50	2	9,358	0.02%
2023/12/11	17	223.06	10	227.00	220.50	7	9,350	0.08%
2023/12/08	6	238.00	13	237.81	238.00	-7	9,317	-0.08%
2023/12/07	41	226.40	39	224.90	224.50	2	9,137	0.02%
2023/12/05	3	211.67	4	214.88	212.00	-1	9,163	-0.01%
2023/12/04	3	232.00	0	0.00	224.00	3	9,137	0.03%
2023/12/01	8	228.94	5	225.20	229.50	3	9,393	0.03%
2023/11/30	1	231.50	3	228.33	228.00	-2	9,479	-0.02%
2023/11/29	2	223.00	1	220.00	225.00	1	9,460	0.01%
2023/11/28	4	217.50	4	213.38	217.50	0	9,624	0.00%
2023/11/27	1	212.00	0	0.00	211.50	1	9,746	0.01%
2023/11/23	0	218.00	0	0.00	215.50	0	9,995	0.00%
2023/11/21	1.2	224.92	1	226.50	225.00	0.2	10,258	0.00%
2023/11/20	2	221.78	4	219.25	223.50	-2	10,564	-0.02%
2023/11/17	0	0.00	0.1	222.00	221.50	-0.1	10,825	0.00%
2023/11/16	44.1	220.26	43	223.26	220.50	1.1	10,939	0.01%
2023/11/15	14	229.64	16	230.19	229.00	-2	10,990	-0.02%
2023/11/14	17	233.85	18	230.83	232.00	-1	11,656	-0.01%
2023/11/13	4	218.38	1	217.50	217.00	3	12,092	0.02%
2023/11/10	30	222.18	33	224.20	220.50	-3	12,229	-0.02%
2023/11/09	1	213.50	1	207.50	215.00	0	12,137	0.00%
2023/11/08	1	205.50	1	209.00	209.00	0	12,248	0.00%
2023/11/07	1	198.02	0	0.00	200.00	1	12,491	0.01%
2023/11/06	2	195.75	3	195.00	197.50	-1	12,660	-0.01%
2023/11/02	46	183.62	43	181.09	184.00	3	12,928	0.02%
2023/11/01	1	175.50	1	175.50	177.00	0	13,071	0.00%
2023/10/31	0	0.00	1	176.00	176.00	-1	13,190	-0.01%
2023/10/27	2	186.75	2	187.00	186.50	0	13,444	0.00%
2023/10/26	7	188.43	8	190.06	187.00	-1	13,636	-0.01%
2023/10/25	0	0.00	1	202.50	200.50	-1	13,652	-0.01%
2023/10/24	0	0.00	1	200.50	201.50	-1	13,863	-0.01%
2023/10/23	4	192.50	4	193.13	192.50	0	13,959	0.00%
2023/10/20	36	192.79	37	190.64	192.50	-1	14,232	-0.01%
2023/10/19	3	197.83	1	195.50	197.50	2	14,457	0.01%
2023/10/18	6	200.08	5	202.20	198.50	1	14,624	0.01%
2023/10/17	24	207.73	24	212.00	207.50	0	14,675	0.00%
2023/10/16	39	215.06	38.3	211.66	215.00	0.7	14,732	0.00%
2023/10/13	2	222.50	2	222.00	223.00	0	14,818	0.00%
2023/10/12	1.3	223.46	1	223.50	223.50	0.3	14,832	0.00%
2023/10/11	8	220.50	8	221.81	218.00	0	14,997	0.00%
2023/10/06	16	222.53	16	220.38	221.00	0	15,293	0.00%
2023/10/05	38	222.76	38	219.21	222.50	0	15,490	0.00%
2023/10/04	1	218.00	1	219.50	221.00	0	15,730	0.00%
2023/10/03	24	220.58	23	221.50	219.00	1	15,759	0.01%
2023/10/02	61	219.02	60	224.84	215.50	1	15,638	0.01%
2023/09/28	12	219.21	12.5	219.64	219.50	-0.5	15,485	0.00%
2023/09/27	1	207.00	2	209.00	211.50	-1	15,348	-0.01%
2023/09/26	9.2	204.67	9	208.94	204.00	0.2	15,546	0.00%
2023/09/25	13.5	213.50	12	216.04	211.00	1.5	15,739	0.01%
2023/09/22	1	199.00	16	192.56	201.00	-15	15,794	-0.09%
2023/09/21	1	187.50	1	194.50	195.00	0	15,813	0.00%
2023/09/20	15	195.67	2	193.75	193.50	13	15,888	0.08%
2023/09/19	1	189.50	2	191.50	190.00	-1	15,919	-0.01%
2023/09/18	1	191.50	1	193.00	193.00	0	15,947	0.00%
2023/09/14	25	198.86	24	196.50	199.50	1	16,237	0.01%
2023/09/13	14	193.50	14	193.14	194.00	0	16,324	0.00%
2023/09/12	11	201.50	10	202.05	200.00	1	16,419	0.01%
2023/09/11	29	199.62	30	200.93	199.00	-1	16,718	-0.01%
2023/09/08	5	209.30	4	206.63	208.50	1	16,660	0.01%
2023/09/07	5	209.90	5	210.50	209.50	0	16,783	0.00%
2023/09/06	10	217.85	12	217.50	216.50	-2	16,895	-0.01%
2023/09/05	11	209.64	10	205.80	208.00	1	16,863	0.01%
2023/09/04	0	0.00	0.3	204.50	206.00	-0.3	16,963	0.00%
2023/09/01	4	204.63	0	0.00	201.00	4	17,167	0.02%
2023/08/31	6	212.42	6	211.92	215.50	0	17,119	0.00%
2023/08/30	5	208.90	3	208.17	208.50	2	17,335	0.01%
2023/08/29	1	200.00	1	204.00	201.00	0	17,494	0.00%
2023/08/28	15	203.17	16	203.28	202.00	-1	17,497	-0.01%
2023/08/25	3	209.83	3	207.50	207.00	0	17,578	0.00%
2023/08/24	8	216.44	10	216.70	216.50	-2	17,675	-0.01%
2023/08/23	4	209.63	3	204.00	209.00	1	17,478	0.01%
2023/08/22	1	203.00	2	205.25	201.50	-1	17,694	-0.01%
2023/08/21	2	203.00	7	202.43	201.50	-5	18,190	-0.03%
2023/08/18	110.1	207.63	123.1	206.84	203.50	-13	18,218	-0.07%	大買/大賣/
2023/08/17	65	196.72	61.1	196.03	206.50	3.9	17,771	0.02%
2023/08/16	3	185.00	14	184.64	188.00	-11	17,637	-0.06%
2023/08/15	53	180.16	57	179.59	180.00	-4	18,217	-0.02%
2023/08/14	5	175.90	5	174.20	173.50	0	18,299	0.00%
2023/08/11	31	175.56	32	175.22	178.50	-1	18,279	-0.01%
2023/08/10	8	166.63	4	170.25	166.50	4	18,003	0.02%
2023/08/09	9	179.11	24.5	172.92	179.00	-15.5	17,778	-0.09%
2023/08/08	22	172.16	10	169.45	172.00	12	17,596	0.07%
2023/08/07	6	167.92	4	164.00	168.00	2	17,423	0.01%
2023/08/04	2	156.75	1	158.50	158.50	1	17,245	0.01%
2023/08/02	2.3	159.30	2	164.50	157.50	0.3	17,111	0.00%
2023/08/01	2.1	164.74	1	164.00	165.00	1.1	16,979	0.01%
2023/07/31	7.7	172.30	8	175.25	169.50	-0.3	16,856	0.00%
2023/07/28	0.2	177.00	2	177.25	178.50	-1.9	16,700	-0.01%
2023/07/27	32.2	183.49	42.6	177.50	176.00	-10.4	16,663	-0.06%
2023/07/26	4.3	174.70	11	173.91	174.50	-6.7	16,436	-0.04%
2023/07/25	15.5	187.07	3	178.00	177.00	12.5	16,360	0.08%
2023/07/24	29.1	188.72	15.1	185.23	188.50	14	16,090	0.09%
2023/07/21	7	179.50	5.9	181.74	181.00	1.1	15,856	0.01%
2023/07/20	3.6	174.66	2	175.50	175.50	1.6	15,743	0.01%
2023/07/19	4.2	175.14	6	174.50	171.50	-1.8	15,678	-0.01%
2023/07/18	6	178.83	2	178.00	178.00	4	15,619	0.03%
2023/07/17	0.1	176.29	5	178.70	176.50	-4.9	15,444	-0.03%
2023/07/14	8	182.06	6.8	178.68	182.00	1.2	15,399	0.01%
2023/07/13	13	182.12	12.2	182.30	180.00	0.8	15,223	0.01%
2023/07/12	8	167.13	13	167.77	170.00	-5	15,013	-0.03%
2023/07/11	19	161.95	14.3	163.35	163.50	4.7	14,816	0.03%
2023/07/10	63	153.06	62	150.83	155.00	1	14,581	0.01%
2023/07/07	4	149.63	2	149.50	148.50	2	14,598	0.01%
2023/07/06	3	149.00	6	149.67	149.00	-3	14,706	-0.02%
2023/07/05	29	155.48	29	156.40	154.50	0	14,620	0.00%
2023/07/04	34	153.66	35	153.06	155.50	-1	14,613	-0.01%
2023/07/03	42	153.33	46	149.60	153.00	-4	14,426	-0.03%
2023/06/30	41	145.87	37	141.41	146.00	4	14,134	0.03%
2023/06/29	35	139.09	37.5	139.85	139.00	-2.5	13,829	-0.02%
2023/06/28	5	139.30	5.4	137.91	138.00	-0.4	13,872	0.00%
2023/06/27	2.1	134.48	1	134.50	135.00	1.1	13,928	0.01%
2023/06/26	16	137.19	21	138.50	138.50	-5	13,986	-0.04%
2023/06/21	7	141.57	14	141.50	142.00	-7	13,981	-0.05%
2023/06/20	162	142.23	161	142.11	142.00	1	14,126	0.01%	大買/大賣/
2023/06/19	14	139.93	10	137.50	140.00	4	14,288	0.03%
2023/06/16	6	141.67	2	141.00	139.50	4	14,268	0.03%
2023/06/15	9	137.67	5	138.20	138.00	4	14,089	0.03%
2023/06/14	15	135.10	5	135.50	134.50	10	13,778	0.07%
2023/06/13	6	136.33	18.1	135.86	136.00	-12.1	13,742	-0.09%
2023/06/12	26	136.40	22	138.98	135.00	4	13,569	0.03%
2023/06/09	26	139.08	29	135.81	139.00	-3	13,416	-0.02%
2023/06/08	28	133.39	28	134.73	133.00	0	13,188	0.00%
2023/06/07	10	134.70	9.5	134.95	134.50	0.5	13,041	0.00%
2023/06/06	3	131.33	4	131.38	130.00	-1	13,003	-0.01%
2023/06/05	12	130.46	10	129.15	133.00	2	12,873	0.02%
2023/06/02	18	128.56	19.1	128.38	128.00	-1.1	12,646	-0.01%
2023/06/01	4	123.38	5	123.20	125.00	-1	12,322	-0.01%
2023/05/31	4.1	124.27	4	123.13	122.00	0.1	12,268	0.00%
2023/05/30	6	122.92	5	122.40	125.00	1	12,147	0.01%
2023/05/29	11	120.91	5	121.10	121.50	6	12,068	0.05%
2023/05/26	9	125.56	8.9	124.79	121.50	0.2	12,263	0.00%
2023/05/25	62	116.73	77	118.07	122.50	-15	11,877	-0.13%
2023/05/24	4.1	110.70	10	108.80	111.50	-5.9	11,324	-0.05%
2023/05/23	10	110.90	2	110.50	110.50	8	11,271	0.07%
2023/05/22	15	115.37	15	114.93	113.50	0	11,155	0.00%
2023/05/19	43.1	110.08	54	110.02	113.50	-10.9	10,654	-0.10%
2023/05/18	16.3	101.98	24	102.26	103.50	-7.8	9,916	-0.08%
2023/05/17	11.1	97.03	3	98.07	97.90	8.1	9,528	0.09%
2023/05/16	2	95.50	1	95.70	95.10	1	9,364	0.01%
2023/05/15	0	96.37	1	96.10	96.70	-1	9,348	-0.01%
2023/05/12	1.2	94.13	0	0.00	95.50	1.2	9,433	0.01%
2023/05/11	0.1	95.70	0	0.00	95.00	0.1	9,485	0.00%
2023/05/10	1	96.20	0	0.00	96.20	1	9,558	0.01%
2023/05/08	1	99.11	0	0.00	97.20	1	9,808	0.01%
2023/05/05	0	98.40	2	98.00	98.10	-2	9,896	-0.02%
2023/05/04	3	96.33	0	96.90	96.70	3	10,067	0.03%
2023/05/03	0	97.58	0	0.00	96.70	0	10,151	0.00%
2023/04/28	2	99.35	1	98.90	98.60	1	10,223	0.01%
2023/04/27	3	98.13	6	98.05	98.50	-3	10,153	-0.03%
2023/04/26	1.1	98.25	2	97.35	98.40	-0.9	10,172	-0.01%
2023/04/25	7.5	97.53	4	95.95	96.40	3.5	10,097	0.03%
2023/04/24	6.1	101.48	8	101.19	101.50	-1.9	10,049	-0.02%
2023/04/21	1.2	99.50	0	0.00	98.20	1.2	10,022	0.01%
2023/04/20	0	99.80	12	99.93	100.00	-12	10,003	-0.12%
2023/04/19	0.1	101.50	1	104.00	101.50	-0.9	10,094	-0.01%
2023/04/18	1	101.00	1	101.50	101.50	0	10,103	0.00%
2023/04/17	13.2	102.38	15	102.63	102.50	-1.9	10,135	-0.02%
2023/04/14	8.2	101.55	0	0.00	99.20	8.2	10,082	0.08%
2023/04/13	5	100.30	1	100.00	99.30	4	10,044	0.04%
2023/04/12	7	101.36	8	101.94	102.50	-1	9,937	-0.01%
2023/04/11	12.1	104.24	7	103.50	103.00	5.1	9,756	0.05%
2023/04/10	0	0.00	3	97.41	98.80	-3	9,568	-0.03%
2023/04/07	0	94.80	1	95.40	95.30	-1	9,463	-0.01%
2023/04/06	1	94.30	0	0.00	94.10	1	9,350	0.01%
2023/03/31	1	97.80	2.8	97.96	97.30	-1.8	9,237	-0.02%
2023/03/30	1	97.90	0	0.00	97.80	1	9,224	0.01%
2023/03/29	12	98.18	10	97.12	96.70	2	9,142	0.02%
2023/03/28	3	97.30	7	97.21	97.70	-4	9,014	-0.04%
2023/03/27	0	0.00	4.9	96.84	98.00	-4.9	8,784	-0.06%
2023/03/24	4	93.55	2.1	93.67	94.00	1.9	8,744	0.02%
2023/03/23	9	94.82	6	96.18	93.20	3	8,620	0.03%
2023/03/22	6	95.53	7.5	96.02	95.40	-1.5	8,401	-0.02%
2023/03/21	1.1	92.02	5	91.88	92.50	-3.9	7,819	-0.05%
2023/03/20	4	89.45	3	89.80	90.20	1	7,651	0.01%
2023/03/17	0	0.00	1	89.50	89.50	-1	7,608	-0.01%
2023/03/16	0.6	86.70	0	0.00	86.80	0.6	7,566	0.01%
2023/03/15	0.1	88.80	0	0.00	88.20	0.1	7,605	0.00%
2023/03/14	0.1	88.58	1	88.90	88.10	-0.9	7,634	-0.01%
2023/03/13	11	87.67	11	88.54	89.30	0	7,659	0.00%
2023/03/10	2.1	87.82	4	87.68	87.70	-1.9	7,646	-0.03%
2023/03/09	5.1	89.93	3	89.53	89.40	2.1	7,705	0.03%
2023/03/08	7	92.83	2	93.05	92.50	5	7,507	0.07%
2023/03/07	2	93.05	0	0.00	93.00	2	7,641	0.03%
2023/03/06	3	91.43	0	0.00	90.90	3	7,540	0.04%
2023/03/03	1.2	90.45	0.2	90.50	90.40	1	7,685	0.01%
2023/03/02	5	89.50	5.1	89.90	89.90	-0.1	7,714	0.00%
2023/03/01	1	91.90	0	92.30	90.80	1	7,713	0.01%
2023/02/24	0	0.00	49.2	91.13	92.10	-49.2	7,631	-0.64%
2023/02/23	10	88.60	13	87.80	89.00	-3	7,430	-0.04%
2023/02/22	43.1	87.29	0	0.00	87.10	43.1	7,565	0.57%
2023/02/21	1.1	88.81	1.1	90.10	88.60	0	7,570	0.00%
2023/02/20	7	88.94	6	88.97	88.50	1	7,537	0.01%
2023/02/17	1	86.60	1	87.10	87.70	0	7,443	0.00%
2023/02/16	2	87.80	1	88.00	88.10	1	7,570	0.01%
2023/02/14	3.1	87.29	0	0.00	86.50	3.1	8,028	0.04%
2023/02/13	2	86.10	0	0.00	86.50	2	8,196	0.02%
2023/02/10	2	85.20	0	0.00	85.10	2	8,434	0.02%
2023/02/09	3	86.97	0	0.00	86.90	3	8,363	0.04%
2023/02/08	3	87.67	1	88.20	87.80	2	8,250	0.02%
2023/02/07	1	87.60	0	0.00	88.00	1	8,254	0.01%
2023/02/06	2	90.15	0	0.00	89.50	2	8,203	0.02%
2023/02/03	0	0.00	3	93.07	93.40	-3	8,194	-0.04%
2023/02/02	3.1	92.88	2	91.45	93.50	1.1	8,215	0.01%
2023/01/31	1	86.00	1	87.30	87.30	0	8,206	0.00%
2023/01/30	0	0.00	0.1	89.20	88.00	-0.1	8,258	0.00%
2023/01/17	1	88.00	1	88.70	88.00	0	8,342	0.00%
2023/01/16	5	88.70	3	88.60	88.70	2	8,462	0.02%
2023/01/13	5	89.24	5	89.08	89.30	0	8,529	0.00%
2023/01/12	4	89.30	4	90.28	88.60	0	8,742	0.00%
2023/01/11	0	0.00	2	92.50	90.90	-2	8,825	-0.02%
2023/01/10	1	90.60	1	91.60	91.80	0	8,935	0.00%
2023/01/09	0	0.00	2	89.90	91.00	-2	9,201	-0.02%
2023/01/06	2	87.60	0	0.00	87.20	2	9,460	0.02%
2023/01/05	4	85.80	3	85.40	85.20	1	9,816	0.01%
2023/01/04	5	87.22	4	87.00	87.00	1	9,979	0.01%
2023/01/03	0	0.00	1	89.20	89.20	-1	10,081	-0.01%
2022/12/30	0	0.00	1	88.80	86.80	-1	10,259	-0.01%
2022/12/29	0.1	86.50	0	0.00	87.00	0.1	10,578	0.00%
2022/12/28	3	86.50	1	85.70	85.80	2	10,960	0.02%
2022/12/26	1	88.80	0	0.00	89.00	1	11,494	0.01%
2022/12/23	1	88.40	0	0.00	88.40	1	11,992	0.01%
2022/12/21	0	0.00	0	90.50	90.20	0	12,393	0.00%
2022/12/19	0.2	95.00	0	0.00	95.10	0.2	12,955	0.00%
2022/12/16	5	92.54	5	94.72	95.70	0	13,483	0.00%
2022/12/09	0	96.00	0	0.00	95.50	0	14,169	0.00%
2022/12/07	2	96.00	1.8	96.28	95.50	0.2	14,220	0.00%
2022/12/05	2	100.50	8	99.89	98.30	-6	14,275	-0.04%
2022/12/02	4	99.08	2	99.50	99.10	2	14,301	0.01%
2022/12/01	1	99.70	5.8	100.54	100.50	-4.8	14,353	-0.03%
2022/11/30	2.1	97.46	0	0.00	97.50	2.1	14,355	0.01%
2022/11/29	2.7	98.70	0	0.00	97.50	2.7	14,502	0.02%
2022/11/25	2	100.45	1	100.00	100.00	1	14,421	0.01%
2022/11/24	0	0.00	2.8	99.89	100.50	-2.8	14,483	-0.02%
2022/11/22	1.1	96.52	0	0.00	97.10	1.1	14,530	0.01%
2022/11/21	6.1	98.57	7	99.30	98.50	-0.9	14,571	-0.01%
2022/11/18	10.8	97.29	42	96.99	97.10	-31.3	14,534	-0.22%
2022/11/17	3.3	97.84	4	98.25	98.70	-0.8	14,434	-0.01%
2022/11/16	6.3	96.53	3.1	97.08	96.80	3.1	14,513	0.02%
2022/11/15	3	95.40	3	95.60	95.60	0	14,608	0.00%
2022/11/14	0	0.00	11.1	97.12	97.30	-11.1	14,948	-0.07%
2022/11/11	12	97.07	12	95.48	94.00	0	15,166	0.00%
2022/11/10	0	0.00	10.2	94.00	94.00	-10.2	15,028	-0.07%
2022/11/09	11	90.93	13	91.73	92.00	-2	15,278	-0.01%
2022/11/08	17.1	90.30	19	90.85	89.20	-1.9	15,431	-0.01%
2022/11/07	11	88.52	0	0.00	87.60	11	15,185	0.07%
2022/11/04	0	0.00	5	87.20	88.10	-5	15,145	-0.03%
2022/11/03	1	87.30	0	0.00	87.80	1	15,102	0.01%
2022/11/02	6	87.33	3	87.90	88.20	3	15,053	0.02%
2022/11/01	1	86.60	3	86.27	86.50	-2	15,093	-0.01%
2022/10/31	2.1	84.60	1	85.60	85.60	1.1	14,949	0.01%
2022/10/28	1	82.50	1	80.80	82.10	0	14,853	0.00%
2022/10/26	1	78.60	1	77.90	76.90	0	14,684	0.00%
2022/10/25	10	78.86	10	79.70	78.40	0	14,672	0.00%
2022/10/24	1	80.00	0	0.00	80.00	1	14,785	0.01%
2022/10/21	1.2	79.97	0	0.00	79.90	1.2	14,848	0.01%
2022/10/20	23	80.73	23	79.87	82.30	0	14,883	0.00%
2022/10/19	2	84.75	3	84.70	83.00	-1	14,935	-0.01%
2022/10/18	1	83.50	1	83.90	83.00	0	15,190	0.00%
2022/10/17	5	85.84	4	85.65	84.60	1	15,263	0.01%
2022/10/14	18	90.42	16	91.52	88.00	2	15,056	0.01%
2022/10/13	13	91.62	13	91.73	88.80	0	14,846	0.00%
2022/10/12	1	84.70	2	88.25	90.50	-1	14,838	-0.01%
2022/10/11	15	86.24	14	85.66	85.10	1	15,139	0.01%
2022/10/07	33	94.19	0	0.00	91.50	33	15,242	0.22%
2022/10/06	19	94.74	16	95.30	94.80	3	15,505	0.02%
2022/10/05	21	93.40	13.2	95.50	94.60	7.8	15,616	0.05%
2022/10/04	0	0.00	1	93.42	92.90	-1	15,765	-0.01%
2022/10/03	5	94.68	4	94.18	93.80	1	15,903	0.01%
2022/09/30	16.2	86.48	21	88.94	92.80	-4.8	15,691	-0.03%
2022/09/29	18.1	87.64	13	88.18	86.00	5.1	15,337	0.03%
2022/09/28	5.2	90.43	2	94.25	89.20	3.2	15,337	0.02%
2022/09/27	5.2	96.19	6	96.60	94.00	-0.8	15,426	-0.01%
2022/09/26	19	98.19	23	97.67	97.00	-4	15,254	-0.03%
2022/09/23	50	99.75	63.8	100.01	102.00	-13.8	15,044	-0.09%
2022/09/22	13	93.79	17	94.36	95.00	-4	14,706	-0.03%
2022/09/21	10	91.20	11	90.63	93.70	-1	14,786	-0.01%
2022/09/20	5	91.02	4	91.45	91.10	1	14,894	0.01%
2022/09/19	0	0.00	0.9	90.00	88.10	-0.9	15,034	-0.01%
2022/09/02	2	80.10	0	79.80	80.10	2	16,650	0.01%
2022/09/01	3	81.13	0	0.00	81.00	3	17,967	0.02%
2022/08/31	0	0.00	4	83.60	83.60	-4	18,273	-0.02%
2022/08/30	6	82.00	7	82.13	82.10	-1	18,237	-0.01%
2022/08/29	5	79.94	3	80.60	80.50	2	18,158	0.01%
2022/08/26	5	83.50	6	83.70	83.40	-1	18,113	-0.01%
2022/08/25	11	83.10	13	84.01	83.80	-2	18,032	-0.01%
2022/08/24	6	82.80	5	81.10	80.30	1	17,975	0.01%
2022/08/23	2	82.30	3	81.87	82.30	-1	18,000	-0.01%
2022/08/22	7	83.39	9.1	84.00	82.10	-2.1	18,094	-0.01%
2022/08/19	3	83.33	1	84.40	83.10	2	18,040	0.01%
2022/08/17	19	82.81	18	82.33	82.70	1	18,257	0.01%
2022/08/16	3	81.83	6	82.15	82.30	-3	18,279	-0.02%
2022/08/15	3	80.40	1	80.10	80.50	2	18,163	0.01%
2022/08/12	3	79.37	0	0.00	78.60	3	18,131	0.02%
2022/08/11	0.1	79.50	1	79.00	79.00	-0.9	18,111	-0.01%
2022/08/10	19	78.07	25	78.64	79.30	-6	18,135	-0.03%
2022/08/09	23	77.50	23	73.18	77.50	0	17,820	0.00%
2022/08/08	1	73.20	0	0.00	73.90	1	17,699	0.01%
2022/08/05	1	70.60	0	0.00	72.00	1	17,868	0.01%
2022/08/04	11	74.57	9	74.14	72.00	2	17,561	0.01%
2022/08/02	1	79.60	1	80.10	80.40	0	17,544	0.00%
2022/07/29	5	82.12	1	81.30	81.30	4	17,828	0.02%
2022/07/28	13	81.21	20	81.24	81.30	-7	18,013	-0.04%
2022/07/27	10	81.32	6	82.00	82.00	4	17,969	0.02%
2022/07/26	1	81.00	0	0.00	80.60	1	17,962	0.01%
2022/07/25	6	83.42	7	82.09	82.00	-1	18,124	-0.01%
2022/07/22	6	83.20	9	83.18	83.20	-3	18,249	-0.02%
2022/07/21	4	82.40	6	82.70	82.70	-2	18,378	-0.01%
2022/07/20	7	82.76	6	82.10	82.00	1	18,350	0.01%
2022/07/19	3	79.20	9	79.50	79.30	-6	18,343	-0.03%
2022/07/18	13	78.17	8	78.59	78.60	5	18,432	0.03%
2022/07/15	13	78.22	15	78.18	78.10	-2	18,611	-0.01%
2022/07/14	10	74.85	8	77.05	78.00	2	18,439	0.01%
2022/07/13	10	72.75	17	73.09	72.80	-7	18,099	-0.04%
2022/07/12	2	70.35	3	69.60	69.30	-1	17,954	-0.01%
2022/07/11	1	71.35	0	0.00	73.00	1	17,971	0.01%
2022/07/08	5	71.76	6	71.25	72.00	-1	17,874	-0.01%
2022/07/07	35	68.11	28	68.48	69.60	7	17,515	0.04%
2022/07/06	2	66.40	2	67.45	67.80	0	17,041	0.00%
2022/07/05	13	65.95	20	66.49	66.70	-7	16,886	-0.04%
2022/07/04	18	65.72	13	66.97	67.80	5	16,571	0.03%
2022/07/01	9	69.50	2.3	68.84	68.50	6.8	16,229	0.04%
2022/06/30	14	76.81	1	76.30	76.10	13	15,884	0.08%
2022/06/29	12	84.86	7	84.81	84.50	5	15,899	0.03%
2022/06/28	7	85.60	6	85.13	84.50	1	15,979	0.01%
2022/06/27	3	84.57	4	84.70	85.50	-1	16,184	-0.01%
2022/06/24	10	82.82	10	83.41	83.00	0	16,060	0.00%
2022/06/23	4.3	81.22	4	79.65	79.50	0.3	15,859	0.00%
2022/06/22	2	78.60	2	79.50	78.60	0	15,933	0.00%
2022/06/21	1	81.10	3	80.67	80.90	-2	15,950	-0.01%
2022/06/20	17	79.32	16	79.87	78.00	1	16,223	0.01%
2022/06/17	12	80.78	1	81.00	79.70	11	16,427	0.07%
2022/06/16	4	83.50	2	83.95	83.10	2	16,176	0.01%
2022/06/15	10	88.32	2	88.40	87.60	8	16,094	0.05%
2022/06/14	5	90.48	3	91.47	91.00	2	15,995	0.01%
2022/06/13	12	92.95	10.1	93.07	93.70	1.9	15,559	0.01%
2022/06/10	6	87.75	33.1	88.36	92.90	-27.1	14,723	-0.18%
2022/06/09	2	84.20	6	83.63	84.50	-4	13,433	-0.03%
2022/06/07	1	79.90	2	80.10	80.30	-1	13,185	-0.01%
2022/06/06	1	80.40	0	0.00	79.70	1	13,305	0.01%
2022/06/01	2	82.85	10	82.52	81.00	-8	13,610	-0.06%
2022/05/31	1.1	81.18	0	0.00	81.30	1.1	13,574	0.01%
2022/05/30	0	0.00	4	79.85	80.90	-4	13,569	-0.03%
2022/05/27	17	77.06	11	76.97	77.60	6	13,579	0.04%
2022/05/26	23	77.55	9	79.06	76.10	14	13,660	0.10%
2022/05/25	8	79.70	6	79.85	79.80	2	13,603	0.01%
2022/05/24	3	80.73	0	0.00	79.40	3	13,724	0.02%
2022/05/23	1	82.60	1	82.20	81.90	0	13,716	0.00%
2022/05/20	5	82.18	8	82.44	81.60	-3	13,890	-0.02%
2022/05/19	6	82.93	6	83.78	82.60	0	14,125	0.00%
2022/05/18	3	85.83	1	88.20	85.40	2	14,076	0.01%
2022/05/17	0	87.00	2	85.40	87.10	-2	14,059	-0.01%
2022/05/16	6	87.08	8	86.71	86.10	-2	14,156	-0.01%
2022/05/13	10	85.64	10	85.75	85.50	0	14,000	0.00%
2022/05/12	0	0.00	1	82.50	82.20	-1	13,723	-0.01%
2022/05/11	0	82.10	3	82.20	82.20	-3	13,722	-0.02%
2022/05/10	1	81.30	6	81.02	82.00	-5	13,907	-0.04%
2022/05/09	6	82.80	4	83.33	83.50	2	13,933	0.01%
2022/05/06	3.1	81.61	0	0.00	81.80	3.1	14,152	0.02%
2022/05/05	11	86.24	15	85.99	85.00	-4	14,313	-0.03%
2022/05/04	1	85.10	1	84.70	84.70	0	14,319	0.00%
2022/05/03	1	84.00	1	83.70	83.60	0	14,642	0.00%
2022/04/29	12	84.63	6	83.53	83.00	6	14,949	0.04%
2022/04/28	3	81.97	8	83.41	84.40	-5	15,188	-0.03%
2022/04/27	2	76.85	1	77.40	82.20	1	15,409	0.01%
2022/04/25	8	79.99	0	0.00	78.20	8	17,592	0.05%
2022/04/22	4	85.83	0	0.00	83.20	4	18,309	0.02%
2022/04/21	2	87.40	13	87.32	88.60	-11	18,150	-0.06%
2022/04/20	1	82.50	1.5	83.33	83.90	-0.5	17,843	0.00%
2022/04/19	0	0.00	2	82.20	81.90	-2	17,777	-0.01%
2022/04/18	1.5	78.68	0	0.00	79.00	1.5	17,769	0.01%
2022/04/15	16	81.17	6	80.60	80.40	10	17,699	0.06%
2022/04/14	1	82.60	1.3	83.97	84.70	-0.3	17,725	0.00%
2022/04/13	5.1	81.30	5	81.94	82.70	0.1	17,740	0.00%
2022/04/12	11.1	81.99	14	81.56	81.50	-2.9	17,866	-0.02%
2022/04/11	3	82.50	4	84.08	80.60	-1	18,185	-0.01%
2022/04/08	5	84.74	3	85.30	84.30	2	18,338	0.01%
2022/04/07	10	84.73	7	84.13	83.70	3	18,264	0.02%
2022/04/06	8	87.04	0	0.00	86.50	8	18,269	0.04%
2022/04/01	10	88.16	21.1	89.00	88.10	-11.1	18,349	-0.06%
2022/03/31	5	85.52	0	0.00	85.00	5	18,987	0.03%
2022/03/30	3	86.50	2	86.80	87.50	1	19,497	0.01%
2022/03/29	1	84.70	2	85.30	84.90	-1	19,574	-0.01%
2022/03/28	0	0.00	1	84.70	84.10	-1	19,911	-0.01%
2022/03/25	2	83.90	3	85.27	84.30	-1	20,157	0.00%
2022/03/24	1	84.60	4.1	84.61	84.60	-3.1	19,981	-0.02%
2022/03/23	10	84.31	12	84.36	84.00	-2	19,952	-0.01%
2022/03/22	7	83.46	4	83.25	83.20	3	19,614	0.02%
2022/03/21	6	81.25	7	81.61	81.10	-1	19,165	-0.01%
2022/03/18	1	79.13	2	79.65	80.20	-1	19,076	-0.01%
2022/03/17	0	0.00	6	76.72	78.00	-6	18,924	-0.03%
2022/03/16	3	72.73	1	71.90	72.70	2	18,806	0.01%
2022/03/15	22	74.18	20	75.42	73.70	2	19,070	0.01%
2022/03/14	2	76.85	2	77.25	76.20	0	19,058	0.00%
2022/03/11	3.1	77.34	1	77.80	77.50	2.1	19,096	0.01%
2022/03/10	8	77.26	11	77.39	77.40	-3	19,112	-0.02%
2022/03/09	4	73.98	4	74.78	74.50	0	19,083	0.00%
2022/03/08	10	74.24	12	75.20	73.00	-2	19,352	-0.01%
2022/03/07	3	77.30	37	75.57	75.90	-34	19,490	-0.17%
2022/03/03	3	81.83	1	83.00	81.20	2	19,587	0.01%
2022/03/02	4	81.93	3	81.13	82.00	1	19,606	0.01%
2022/03/01	4	83.48	8	83.64	83.00	-4	19,523	-0.02%
2022/02/25	5	82.40	10	81.33	80.70	-5	19,416	-0.03%
2022/02/24	3	81.70	26	81.51	80.90	-23	19,268	-0.12%
2022/02/23	2	82.50	5	81.90	82.60	-3	19,255	-0.02%
2022/02/22	12	79.84	7	79.56	79.10	5	19,533	0.03%
2022/02/21	10	82.20	23	82.56	81.50	-13	19,734	-0.07%
2022/02/18	10	82.05	11	82.23	82.30	-1	19,605	-0.01%
2022/02/17	25	82.80	25	83.02	81.70	0	19,788	0.00%
2022/02/16	44	82.31	5	82.60	82.20	39	20,081	0.19%
2022/02/15	9	80.22	6	79.80	79.70	3	20,243	0.01%
2022/02/14	1	79.80	2	80.50	80.90	-1	20,233	0.00%
2022/02/11	1	81.00	6	81.05	80.50	-5	20,318	-0.02%
2022/02/10	30	81.42	13	80.32	80.30	17	20,465	0.08%
2022/02/09	22	81.84	19	82.14	82.00	3	20,238	0.01%
2022/02/08	5	81.18	7	81.63	82.30	-2	20,134	-0.01%
2022/02/07	3	78.03	5	78.40	79.20	-2	20,136	-0.01%
2022/01/26	2	74.65	1	75.30	75.30	1	19,988	0.01%
2022/01/25	12	77.93	12	78.30	74.60	0	20,253	0.00%
2022/01/24	10	78.85	4	78.53	78.40	6	19,943	0.03%
2022/01/21	0	0.00	13	80.78	79.80	-13	19,748	-0.07%
2022/01/20	7	85.83	7	84.81	84.20	0	19,449	0.00%
2022/01/19	11	84.42	12	87.86	88.50	-1	19,270	-0.01%
2022/01/18	38	84.83	40.1	85.27	86.50	-2.1	18,766	-0.01%
2022/01/17	15	79.77	32	80.20	81.90	-17	17,478	-0.10%
2022/01/14	5	72.38	8	73.61	74.60	-3	17,043	-0.02%
2022/01/13	2	73.15	3	73.90	73.40	-1	17,029	-0.01%
2022/01/12	3	72.87	2	73.95	73.10	1	17,087	0.01%
2022/01/11	2	72.85	1	73.40	73.00	1	17,225	0.01%
2022/01/10	1	74.00	0	0.00	74.40	1	17,230	0.01%
2022/01/07	7	73.66	4	73.58	73.80	3	17,320	0.02%
2022/01/06	0	0.00	4	75.73	75.70	-4	17,216	-0.02%
2022/01/05	5	77.50	9	78.38	76.90	-4	17,223	-0.02%
2022/01/04	19	79.33	34	79.94	79.80	-15	17,119	-0.09%
2022/01/03	6	78.07	8	78.39	78.40	-2	17,047	-0.01%
2021/12/30	1	76.10	3	76.23	76.00	-2	17,006	-0.01%
2021/12/29	10	76.31	3	76.80	77.00	7	17,188	0.04%
2021/12/28	6	76.15	33.1	76.13	75.30	-27.1	17,376	-0.16%
2021/12/27	41	79.79	25	81.11	76.80	16	17,290	0.09%
2021/12/24	14	79.24	27	79.16	79.50	-13	16,521	-0.08%
2021/12/23	19	77.29	15	77.76	76.10	4	16,079	0.02%
2021/12/22	34	75.60	21	76.72	76.80	13	16,097	0.08%
2021/12/21	3	74.23	10	74.54	74.80	-7	16,350	-0.04%
2021/12/20	1	72.10	5	72.00	72.10	-4	16,748	-0.02%
2021/12/17	6	72.25	3	72.20	71.80	3	17,353	0.02%
2021/12/16	9	71.61	0	0.00	72.90	9	18,473	0.05%
2021/12/15	1	70.00	1	70.40	71.20	0	18,797	0.00%
2021/12/14	1	70.70	3	69.90	69.70	-2	19,915	-0.01%
2021/12/13	6	71.30	3	70.90	70.80	3	19,967	0.02%
2021/12/10	14	72.26	9	71.87	71.80	5	20,003	0.02%
2021/12/09	20	73.89	10	73.18	71.80	10	20,153	0.05%
2021/12/08	6	72.03	1	72.50	71.70	5	20,243	0.02%
2021/12/07	5	71.64	4	71.80	71.40	1	20,510	0.00%
2021/12/06	1	71.60	1	71.90	71.50	0	20,847	0.00%
2021/12/03	3	73.53	1	72.90	73.10	2	21,083	0.01%
2021/12/02	23	74.37	11	74.04	73.40	12	21,248	0.06%
2021/12/01	3	73.20	14	74.00	74.80	-11	21,001	-0.05%
2021/11/30	19	72.08	4	71.93	71.90	15	20,871	0.07%
2021/11/29	1	68.60	1	68.60	70.20	0	20,898	0.00%
2021/11/26	5	69.60	3	68.60	68.60	2	21,168	0.01%
2021/11/25	3	70.77	2	71.65	70.60	1	21,544	0.00%
2021/11/24	5	70.44	2	70.55	71.70	3	21,825	0.01%
2021/11/23	3	70.34	8	70.31	69.50	-5	22,059	-0.02%
2021/11/22	6	71.48	5	72.24	71.20	1	22,250	0.00%
2021/11/19	15	72.52	8	73.23	72.00	7	22,468	0.03%
2021/11/18	8	76.58	1.2	75.35	74.30	6.8	22,692	0.03%
2021/11/17	4	76.18	13	76.17	76.60	-9	22,937	-0.04%
2021/11/16	4	76.00	5	75.14	76.10	-1	23,234	0.00%
2021/11/15	17.2	76.25	21	76.43	77.10	-3.8	23,129	-0.02%
2021/11/12	5	72.04	6	72.70	72.90	-1	22,814	0.00%
2021/11/11	0	0.00	4	70.73	70.30	-4	22,494	-0.02%
2021/11/10	5	70.00	0	0.00	69.30	5	22,421	0.02%
2021/11/09	2	70.85	7	71.83	71.40	-5	22,333	-0.02%
2021/11/08	3	69.53	6	69.63	68.90	-3	22,056	-0.01%
2021/11/05	4	70.88	3	70.47	69.80	1	22,045	0.00%
2021/11/04	0	0.00	4	71.15	70.50	-4	21,995	-0.02%
2021/11/03	3	68.23	4	68.65	69.20	-1	21,721	0.00%
2021/11/02	16	68.47	19	68.71	68.70	-3	21,595	-0.01%
2021/11/01	4	66.78	3	66.97	66.80	1	21,179	0.00%
2021/10/29	4	66.55	3	67.03	66.40	1	21,456	0.00%
2021/10/28	2	65.80	3	66.67	66.10	-1	21,356	0.00%
2021/10/27	14	65.98	15	67.01	66.50	-1	21,276	0.00%
2021/10/26	8	67.06	15	66.87	66.10	-7	21,051	-0.03%
2021/10/25	21	66.25	28	66.18	67.60	-7	20,900	-0.03%
2021/10/22	25	69.64	23.1	69.53	69.50	2	20,581	0.01%
2021/10/21	11	65.32	11	65.35	65.40	0	20,217	0.00%
2021/10/20	7	65.29	2	65.30	65.60	5	20,230	0.02%
2021/10/19	24.5	66.68	7	65.74	65.20	17.5	20,243	0.09%
2021/10/18	3.6	64.58	0	0.00	64.00	3.6	20,262	0.02%
2021/10/15	1	65.90	0	0.00	65.40	1	20,318	0.00%
2021/10/14	10	64.35	10	63.65	63.60	0	20,393	0.00%
2021/10/13	4	64.73	7	63.89	63.50	-3	20,486	-0.01%
2021/10/12	3.2	66.55	0	0.00	66.50	3.2	20,602	0.02%
2021/10/08	2	66.20	4	68.38	67.20	-2	20,877	-0.01%
2021/10/07	4	64.90	7	65.47	66.20	-3	20,748	-0.01%
2021/10/06	25	64.70	22	63.16	61.90	3	20,929	0.01%
2021/10/05	17	63.16	18	64.11	65.30	-1	21,158	0.00%
2021/10/04	12	61.59	12	61.91	61.10	0	21,377	0.00%
2021/10/01	21	62.48	15	64.02	62.00	6	21,852	0.03%
2021/09/30	19	65.21	20	65.37	65.00	-1	22,125	0.00%
2021/09/29	15.2	65.09	14	66.08	64.40	1.2	22,091	0.01%
2021/09/28	6	66.68	5	66.30	68.30	1	21,963	0.00%
2021/09/27	5	68.54	11	68.71	67.80	-6	21,377	-0.03%
2021/09/24	19	75.04	10	73.50	73.20	9	20,841	0.04%
2021/09/23	33	76.28	28	76.35	75.20	5	20,504	0.02%
2021/09/22	14	71.67	20	72.22	74.00	-6	19,655	-0.03%
2021/09/17	18	72.69	12	72.87	74.00	6	19,780	0.03%
2021/09/16	3	67.40	8	68.34	68.10	-5	19,538	-0.03%
2021/09/15	1	68.40	2	67.60	67.90	-1	20,570	0.00%
2021/09/14	13	65.92	14	67.23	67.10	-1	21,067	0.00%
2021/09/13	27	68.39	18	69.23	66.80	9	21,772	0.04%
2021/09/10	8	70.30	8	70.34	71.40	0	22,090	0.00%
2021/09/09	7	65.03	9	66.52	69.00	-2	22,192	-0.01%
2021/09/08	10	65.02	22	64.50	63.40	-12	21,866	-0.05%
2021/09/07	2	71.70	11	68.16	67.50	-9	21,743	-0.04%
2021/09/06	2.3	71.84	1	70.60	71.00	1.3	21,739	0.01%
2021/09/03	10.3	71.46	15	71.97	72.80	-4.7	22,282	-0.02%
2021/09/02	19	73.36	3	73.03	71.80	16	22,925	0.07%
2021/09/01	11	73.17	2	72.40	73.90	9	22,892	0.04%
2021/08/31	9	71.51	14	71.84	73.50	-5	22,774	-0.02%
2021/08/30	3	69.10	12	69.63	70.20	-9	22,515	-0.04%
2021/08/27	20	68.98	7	69.99	67.00	13	22,888	0.06%
2021/08/26	16	71.33	9	71.76	71.00	7	22,684	0.03%
2021/08/25	9	72.61	6	73.35	73.60	3	22,699	0.01%
2021/08/24	27	71.41	46	71.65	71.90	-19	22,793	-0.08%
2021/08/23	14	67.94	10	68.00	68.40	4	22,466	0.02%
2021/08/20	3	67.03	5	64.14	68.30	-2	21,927	-0.01%
2021/08/18	3	62.97	4	61.28	64.20	-1	21,563	0.00%
2021/08/17	9	60.39	11	59.52	58.40	-2	21,806	-0.01%
2021/08/16	10	62.20	10	62.52	61.80	0	21,904	0.00%
2021/08/13	4	65.25	7	63.13	63.00	-3	22,091	-0.01%
2021/08/12	8	66.58	5	67.02	66.70	3	22,137	0.01%
2021/08/11	1	65.20	0	0.00	66.70	1	22,430	0.00%
2021/08/10	1	70.50	2	68.40	67.60	-1	22,891	0.00%
2021/08/09	2	69.90	0	0.00	69.80	2	23,158	0.01%
2021/08/06	1	72.50	2	71.70	72.00	-1	23,356	0.00%
2021/08/05	21	72.11	10	71.92	71.60	11	23,597	0.05%
2021/08/04	10	74.97	32	74.24	72.90	-22	23,730	-0.09%
2021/08/02	3	71.87	3	71.57	72.60	0	23,615	0.00%
2021/07/29	2	71.35	2	72.50	72.50	0	23,566	0.00%
2021/07/28	1	70.60	2	71.20	72.20	-1	23,539	0.00%
2021/07/27	5	73.64	1	72.00	73.00	4	23,608	0.02%
2021/07/26	3	74.83	5	75.56	75.80	-2	23,587	-0.01%
2021/07/23	5	74.50	6	73.93	73.70	-1	23,536	0.00%
2021/07/22	1	76.20	0	0.00	75.60	1	23,612	0.00%
2021/07/21	6	74.15	4	75.00	74.00	2	23,653	0.01%
2021/07/20	4	74.73	3	74.47	74.90	1	23,966	0.00%
2021/07/19	6	76.23	4	76.78	75.50	2	24,015	0.01%
2021/07/16	9	76.43	2	76.90	77.40	7	23,986	0.03%
2021/07/15	8	77.83	17.1	78.55	77.90	-9.1	23,945	-0.04%
2021/07/14	13	79.44	13	79.37	80.10	0	23,673	0.00%
2021/07/13	52	80.54	39	80.41	79.50	13	23,558	0.06%
2021/07/12	23	80.15	11	80.21	80.00	12	23,234	0.05%
2021/07/09	25	77.68	16	77.99	77.10	9	22,821	0.04%
2021/07/08	58.1	75.68	65.2	74.31	77.90	-7.1	22,565	-0.03%
2021/07/07	20	72.72	21	72.83	71.50	-1	22,038	0.00%
2021/07/06	19	70.18	28	69.88	70.50	-9	21,536	-0.04%
2021/07/05	13	69.23	9	69.19	69.00	4	21,469	0.02%
2021/07/02	10	67.04	15	67.01	67.30	-5	21,371	-0.02%
2021/07/01	16	67.16	19	67.42	66.90	-3	21,323	-0.01%
2021/06/30	15	67.61	6	68.92	66.90	9	21,245	0.04%
2021/06/29	10.2	67.13	18	67.41	68.60	-7.8	21,157	-0.04%
2021/06/28	33	69.13	18	69.46	68.50	15	20,979	0.07%
2021/06/25	31	69.16	54.1	69.86	67.50	-23.1	20,524	-0.11%
2021/06/24	60	65.99	47	65.96	66.60	13	19,750	0.07%
2021/06/23	30	64.08	43	64.40	67.30	-13	18,688	-0.07%
2021/06/22	63	62.33	37	64.05	61.20	26	18,167	0.14%
2021/06/21	14	61.13	29	61.56	62.20	-15	17,304	-0.09%
2021/06/18	14	59.04	7	59.14	58.20	7	16,717	0.04%
2021/06/17	3	58.83	2	59.00	59.30	1	16,341	0.01%
2021/06/16	3	59.00	4	58.85	58.90	-1	16,350	-0.01%
2021/06/15	9	59.33	4	59.10	59.60	5	16,266	0.03%
2021/06/11	16	60.33	6	58.48	58.70	10	16,170	0.06%
2021/06/10	30	60.64	63	58.47	61.50	-33	15,582	-0.21%
2021/06/09	1	57.30	4	58.55	57.00	-3	14,780	-0.02%
2021/06/08	29	57.52	24	57.79	58.00	5	14,714	0.03%
2021/06/07	0	0.00	1	54.50	57.10	-1	14,632	-0.01%
2021/06/04	4	57.65	12	56.93	55.60	-8	14,561	-0.05%
2021/06/03	13	57.35	8	57.61	57.60	5	14,382	0.03%
2021/06/02	11	56.48	14.6	57.30	57.40	-3.6	15,129	-0.02%
2021/06/01	28	56.93	43	56.82	57.10	-15	15,199	-0.10%
2021/05/31	1	54.90	30	54.50	55.20	-29	15,227	-0.19%
2021/05/28	0	0.00	8	52.81	53.10	-8	15,469	-0.05%
2021/05/27	12	51.95	5	52.50	52.50	7	15,987	0.04%
2021/05/26	7	52.89	0	0.00	53.10	7	16,018	0.04%
2021/05/25	5	53.56	14	53.59	53.70	-9	16,292	-0.06%
2021/05/24	6	51.83	1	52.10	52.40	5	16,165	0.03%
2021/05/21	16	51.11	59	51.30	51.00	-43	16,101	-0.27%
2021/05/20	0	0.00	22	50.17	49.15	-22	16,063	-0.14%
2021/05/19	63	50.75	64	50.41	50.80	-1	16,355	-0.01%
2021/05/18	31	50.76	26	50.60	50.50	5	16,269	0.03%
2021/05/17	4	46.84	10	46.40	48.25	-6	16,002	-0.04%
2021/05/14	1	45.45	7	45.74	45.90	-6	15,709	-0.04%
2021/05/13	24	39.82	32	43.93	43.85	-8	15,454	-0.05%
2021/05/12	31	42.43	13.1	41.87	41.85	17.9	15,261	0.12%
2021/05/11	36	48.01	9	45.99	46.50	27	15,083	0.18%
2021/05/10	4	50.45	0	0.00	51.00	4	14,954	0.03%
2021/05/07	2	50.00	5	50.00	50.00	-3	15,094	-0.02%
2021/05/06	13	49.02	0	0.00	48.60	13	15,325	0.08%
2021/05/05	14	48.61	24	49.90	49.45	-10	15,640	-0.06%
2021/05/04	23	49.19	2	48.95	48.60	21	15,717	0.13%
2021/05/03	20	53.15	10	53.50	52.40	10	15,715	0.06%
2021/04/29	10	54.30	1	54.80	54.90	9	15,787	0.06%
2021/04/28	6	54.88	1	54.60	54.40	5	15,954	0.03%
2021/04/27	20.2	56.08	11	56.85	55.20	9.2	16,104	0.06%
2021/04/26	7.1	57.93	14	57.80	57.60	-6.9	16,107	-0.04%
2021/04/23	0	0.00	17.1	56.47	56.80	-17.1	16,313	-0.10%
2021/04/22	36	55.14	20	56.09	54.50	16	17,306	0.09%
2021/04/21	0	0.00	32	56.78	55.80	-32	18,548	-0.17%
2021/04/20	4	55.90	14	55.76	55.60	-10	18,986	-0.05%
2021/04/19	0	0.00	29	54.71	55.00	-29	19,073	-0.15%
2021/04/16	28	54.55	0	0.00	54.50	28	19,226	0.15%
2021/04/15	1	53.20	0	0.00	53.30	1	19,540	0.01%
2021/04/14	10	52.40	1	50.90	52.10	9	20,165	0.04%
2021/04/12	2	55.10	1	55.70	55.10	1	20,580	0.00%
2021/04/09	0	0.00	1	56.00	55.60	-1	20,790	0.00%
2021/04/08	4	56.40	1	56.30	56.30	3	20,714	0.01%
2021/04/07	0	0.00	5	55.36	55.20	-5	20,671	-0.02%
2021/04/06	0	0.00	1	55.00	55.00	-1	20,774	0.00%
2021/04/01	5	55.52	8	57.01	55.10	-3	20,871	-0.01%
2021/03/31	3	55.70	3	55.63	56.20	0	20,914	0.00%
2021/03/30	11	54.62	1	55.10	55.20	10	20,906	0.05%
2021/03/29	3	54.77	0	0.00	54.70	3	21,165	0.01%
2021/03/26	1	55.10	0	0.00	55.00	1	21,781	0.00%
2021/03/25	0	0.00	1	55.20	54.90	-1	22,481	0.00%
2021/03/24	2	55.30	1	55.10	55.80	1	23,017	0.00%
2021/03/23	5	55.76	0	0.00	55.20	5	24,177	0.02%
2021/03/22	1	54.10	0	0.00	54.50	1	25,564	0.00%
2021/03/19	3	54.47	1	54.60	54.90	2	26,379	0.01%
2021/03/17	2	55.00	0	0.00	55.20	2	26,843	0.01%
2021/03/16	22	56.04	13	56.90	56.00	9	26,959	0.03%
2021/03/12	21	57.70	6	58.30	56.80	15	28,315	0.05%
2021/03/11	1	56.00	1	56.50	57.20	0	28,314	0.00%
2021/03/10	4	56.68	6	56.43	55.80	-2	28,369	-0.01%
2021/03/09	35	57.28	7	56.73	56.10	28	28,478	0.10%
2021/03/08	48	58.67	63	58.91	58.50	-15	28,130	-0.05%
2021/03/05	18	55.04	32	56.57	57.40	-14	27,418	-0.05%
2021/03/04	30	55.21	13	56.14	55.20	17	27,432	0.06%
2021/03/03	70	56.39	57	57.89	56.00	13	27,244	0.05%
2021/03/02	6	57.23	20	56.83	56.90	-14	27,361	-0.05%
2021/02/26	10	54.35	28	55.02	54.20	-18	27,598	-0.07%
2021/02/25	47	56.86	12	56.96	55.90	35	28,817	0.12%
2021/02/24	7	56.16	42	55.71	56.20	-35	28,672	-0.12%
2021/02/23	14	54.56	0	0.00	54.60	14	28,567	0.05%
2021/02/22	34	55.44	24	55.82	55.30	10	29,133	0.03%
2021/02/19	22	55.41	23	55.34	55.20	-1	29,472	0.00%
2021/02/18	46	54.59	31	55.38	54.70	15	29,370	0.05%
2021/02/17	2	55.45	5	55.32	55.10	-3	29,266	-0.01%
2021/02/04	0	0.00	1	52.40	52.60	-1	29,098	0.00%
2021/01/29	2	53.60	3	53.47	52.10	-1	29,399	0.00%
2021/01/28	3	54.27	1	54.80	54.00	2	29,365	0.01%
2021/01/27	2	54.45	3	54.33	54.30	-1	29,304	0.00%
2021/01/26	2	52.85	1	52.70	52.60	1	29,082	0.00%
2021/01/25	4	52.15	3	51.87	52.10	1	29,081	0.00%
2021/01/22	5	52.48	4	52.58	53.30	1	29,043	0.00%
2021/01/21	8	52.24	1	53.20	51.90	7	29,111	0.02%
2021/01/20	7	53.84	3	52.33	51.80	4	29,221	0.01%
2021/01/19	2	55.00	1	55.50	54.90	1	29,169	0.00%
2021/01/18	8	57.25	12	58.88	56.00	-4	29,279	-0.01%
2021/01/15	25	58.95	13	59.41	57.20	12	28,862	0.04%
2021/01/14	11	59.15	17	59.40	58.60	-6	28,001	-0.02%
2021/01/13	3	55.90	9	55.03	55.80	-6	27,286	-0.02%
2021/01/12	3	51.80	7	51.70	51.90	-4	27,793	-0.01%
2021/01/11	10	51.30	0	0.00	51.30	10	29,346	0.03%
2021/01/08	53	54.73	64	54.94	52.80	-11	29,446	-0.04%
2021/01/07	13	55.25	21	55.54	54.80	-8	29,322	-0.03%
2021/01/06	7	53.43	9.2	54.10	54.40	-2.2	28,939	-0.01%
2021/01/05	2	52.90	7	52.46	52.90	-5	28,551	-0.02%
2021/01/04	2	51.20	8	51.73	51.90	-6	28,438	-0.02%
2020/12/31	7	50.64	4	50.63	50.50	3	28,400	0.01%
2020/12/30	3	50.97	3	50.97	50.90	0	28,752	0.00%
2020/12/29	3	50.17	2	50.30	50.30	1	28,854	0.00%
2020/12/28	15	50.73	1	50.50	50.60	14	28,837	0.05%
2020/12/25	4	50.90	11	51.07	50.90	-7	28,916	-0.02%
2020/12/24	4	51.85	0	0.00	51.80	4	29,015	0.01%
2020/12/23	2	52.40	19	51.83	51.70	-17	29,190	-0.06%
2020/12/22	37	54.48	24	52.00	51.50	13	29,768	0.04%
2020/12/21	66	57.96	107	57.12	56.70	-41	29,556	-0.14%	大賣/
2020/12/18	31	56.07	71	56.08	56.20	-40	29,020	-0.14%
2020/12/17	44	56.44	35	55.96	55.30	9	28,672	0.03%
2020/12/16	94	54.52	165	54.66	56.30	-71	27,633	-0.26%	大賣/
2020/12/15	25	52.84	45	53.16	51.70	-20	26,277	-0.08%
2020/12/14	19	52.37	33	52.78	52.30	-14	25,856	-0.05%
2020/12/11	2	50.60	0	0.00	51.30	2	25,771	0.01%
2020/12/10	30	50.65	48	51.71	50.30	-18	25,930	-0.07%
2020/12/09	114	52.74	54	53.21	52.00	60	25,920	0.23%	大買/
2020/12/08	22	52.46	51	52.47	52.20	-29	25,644	-0.11%
2020/12/07	21	50.05	152	50.90	50.10	-131	25,214	-0.52%	大賣/鉅額交易
2020/12/04	45	49.87	0	0.00	49.50	45	25,529	0.18%
2020/12/03	123	50.68	8	50.18	50.80	115	25,769	0.45%	大買/鉅額交易
2020/12/02	9	49.77	3	49.63	49.75	6	26,120	0.02%
2020/12/01	21	50.54	23	50.70	50.50	-2	26,385	-0.01%
2020/11/30	47	52.01	46	51.84	51.60	1	26,717	0.00%
2020/11/27	13	51.47	14	51.15	51.80	-1	27,004	0.00%
2020/11/26	58	50.81	49	51.34	50.50	9	27,466	0.03%
2020/11/25	32	51.96	26	52.07	50.20	6	27,248	0.02%
2020/11/24	83	51.43	91	51.39	51.30	-8	27,467	-0.03%
2020/11/23	5	48.47	1	48.45	48.50	4	27,037	0.01%
2020/11/20	12	48.00	11	47.98	47.95	1	27,737	0.00%
2020/11/19	9	48.21	45	48.42	47.60	-36	28,676	-0.13%
2020/11/18	25	46.91	27	46.92	47.45	-2	30,627	-0.01%
2020/11/17	26	45.50	51	45.23	45.45	-25	31,153	-0.08%
2020/11/16	25	44.23	42	44.53	44.35	-17	32,848	-0.05%
2020/11/11	1	43.85	0	0.00	43.65	1	36,177	0.00%
2020/11/10	1	44.85	4	44.00	44.00	-3	38,066	-0.01%
2020/11/09	16	44.38	17	44.89	44.90	-1	41,214	0.00%
2020/11/06	6	44.73	6	45.31	44.30	0	42,827	0.00%
2020/11/05	6	44.78	5	44.45	44.40	1	43,410	0.00%
2020/11/04	21	44.97	23	45.23	45.15	-2	44,703	0.00%
2020/11/03	10	44.85	13	44.54	44.85	-3	45,064	-0.01%
2020/11/02	34	43.80	8	43.38	43.20	26	45,504	0.06%
2020/10/30	22	44.25	35	44.64	43.95	-13	46,417	-0.03%
2020/10/29	34	44.09	12	44.05	44.95	22	46,758	0.05%
2020/10/28	6	44.83	26	44.58	44.55	-20	46,990	-0.04%
2020/10/27	23	45.72	20	46.25	45.80	3	47,118	0.01%
2020/10/26	23	46.36	13	46.67	46.10	10	47,493	0.02%
2020/10/23	14	47.79	12	48.00	47.60	2	48,034	0.00%
2020/10/22	51	48.80	8	48.58	48.05	43	48,619	0.09%
2020/10/21	35	49.93	8	49.48	48.95	27	49,101	0.05%
2020/10/20	171	50.45	119	50.78	51.20	52	49,549	0.10%	大買/大賣/
2020/10/19	20	50.50	69	48.83	50.90	-49	49,388	-0.10%
2020/10/16	19	46.87	25	46.93	46.35	-6	48,913	-0.01%
2020/10/15	5	46.21	1	46.20	45.95	4	49,896	0.01%
2020/10/14	48	46.88	48	46.32	47.35	0	51,513	0.00%
2020/10/13	1	44.95	0	0.00	45.40	1	53,410	0.00%
2020/10/12	26	45.40	26	46.45	45.40	0	54,813	0.00%
2020/10/08	37	46.20	39	46.10	46.20	-2	56,601	0.00%
2020/10/07	18	46.55	22	46.59	45.85	-4	57,105	-0.01%
2020/10/06	23	46.32	19	46.36	46.55	4	58,423	0.01%
2020/10/05	10	45.35	11	44.94	45.35	-1	58,930	0.00%
2020/09/30	16	44.61	16	44.74	44.60	0	59,080	0.00%
2020/09/29	19	45.49	19	45.03	45.35	0	59,132	0.00%
2020/09/28	2	44.30	13	44.60	44.50	-11	59,409	-0.02%
2020/09/25	74	45.89	40	45.14	43.95	34	60,014	0.06%
2020/09/24	29	46.90	55	46.69	47.00	-26	60,188	-0.04%
2020/09/23	7	46.83	4	46.60	46.30	3	59,961	0.01%
2020/09/22	2	47.60	3	47.57	47.30	-1	60,325	0.00%
2020/09/21	36	48.87	16	49.25	48.20	20	61,168	0.03%
2020/09/18	26	49.04	23	48.92	49.40	3	61,286	0.00%
2020/09/17	4	48.78	2	48.45	48.50	2	61,454	0.00%
2020/09/16	4	49.51	2	50.00	49.25	2	61,484	0.00%
2020/09/15	1	49.65	2	50.00	49.15	-1	61,668	0.00%
2020/09/14	19	49.81	10	49.83	49.60	9	61,621	0.01%
2020/09/11	9	49.31	9	49.54	48.85	0	62,002	0.00%
2020/09/10	3	50.00	10	49.75	49.70	-7	63,001	-0.01%
2020/09/09	28	51.03	26	50.89	50.70	2	63,631	0.00%
2020/09/08	13	51.06	15	52.13	50.60	-2	63,687	0.00%
2020/09/07	18	51.78	9	54.31	51.80	9	63,840	0.01%
2020/09/04	23	54.43	24	53.92	54.80	-1	63,910	0.00%
2020/09/03	30	54.36	22	54.99	53.90	8	64,048	0.01%
2020/09/02	32	53.87	35	53.72	53.80	-3	64,353	0.00%
2020/09/01	96	52.43	101	52.08	53.10	-5	64,129	-0.01%	大賣/
2020/08/31	7	51.97	28	51.82	51.40	-21	63,696	-0.03%
2020/08/28	63	53.24	36	53.48	51.80	27	63,696	0.04%
2020/08/27	3	54.87	10	54.81	55.10	-7	63,450	-0.01%
2020/08/26	54	55.19	58	55.05	53.90	-4	63,286	-0.01%
2020/08/25	30	54.62	29	54.62	54.00	1	62,944	0.00%
2020/08/24	100	58.22	34	57.32	55.20	66	62,792	0.11%
2020/08/21	42	56.13	45	56.90	57.40	-3	61,011	0.00%
2020/08/20	27	54.63	59	53.58	52.20	-32	62,227	-0.05%
2020/08/19	42	56.29	56	56.81	56.60	-14	61,656	-0.02%
2020/08/18	22	55.03	12	54.61	56.20	10	61,108	0.02%
2020/08/17	14	53.52	8	53.84	53.10	6	60,793	0.01%
2020/08/14	35	52.74	61	52.17	53.10	-26	60,487	-0.04%
2020/08/13	105	50.70	96	50.81	52.20	9	58,936	0.02%	大買/
2020/08/12	50	46.58	46	45.57	48.20	4	56,215	0.01%
2020/08/11	58	44.12	16	43.71	43.85	42	55,202	0.08%
2020/08/10	48	44.54	34	44.57	43.60	14	55,347	0.03%
2020/08/07	10	42.40	11	42.35	42.10	-1	54,708	0.00%
2020/08/06	6	41.47	6	42.31	41.40	0	55,555	0.00%
2020/08/05	24	41.88	72	41.78	42.70	-48	55,729	-0.09%
2020/08/04	48	40.55	1	40.60	40.35	47	55,561	0.08%
2020/08/03	11	41.17	13	41.18	41.20	-2	55,548	0.00%
2020/07/31	33	40.48	47	40.30	40.30	-14	55,641	-0.03%
2020/07/30	9	41.10	12.2	41.17	40.80	-3.2	56,159	-0.01%
2020/07/29	23	41.22	14	41.54	40.55	9	56,588	0.02%
2020/07/28	12	42.34	91	42.02	42.50	-79	56,594	-0.14%
2020/07/27	145	43.34	69	42.81	42.15	76	56,788	0.13%	大買/
2020/07/24	38	42.85	33	43.40	41.55	5	56,984	0.01%
2020/07/23	53	43.26	64	43.42	43.75	-11	57,673	-0.02%
2020/07/22	49	42.94	53	42.97	42.30	-4	58,198	-0.01%
2020/07/21	42	42.14	12.6	41.98	41.80	29.4	57,408	0.05%
2020/07/20	73	39.74	178	39.27	41.90	-105	57,098	-0.18%	大賣/鉅額交易
2020/07/17	170	39.06	210	39.00	38.10	-40	56,222	-0.07%	大買/大賣/
2020/07/16	192	38.17	134	37.74	38.80	58	54,977	0.11%	大買/大賣/
2020/07/15	133	36.88	192	37.31	36.55	-59	54,307	-0.11%	大買/大賣/
2020/07/14	14	35.85	49	36.02	35.65	-35	54,106	-0.06%
2020/07/13	71	35.94	43	35.61	36.50	28	54,451	0.05%
2020/07/10	50	33.97	50	33.41	33.90	0	54,216	0.00%
2020/07/09	13	34.22	12	34.52	33.65	1	54,678	0.00%
2020/07/08	32	34.19	34	33.87	34.20	-2	55,282	0.00%
2020/07/07	22	34.39	24	34.23	33.70	-2	55,943	0.00%
2020/07/06	40	35.71	25	35.58	35.15	15	56,323	0.03%
2020/07/03	60	34.31	76	34.47	34.50	-16	56,313	-0.03%
2020/07/02	8	33.26	4	33.51	33.20	4	55,775	0.01%
2020/07/01	70	33.84	9	33.98	33.40	61	56,138	0.11%
2020/06/30	73	33.84	68	33.72	33.60	5	57,055	0.01%
2020/06/29	3	32.18	2	32.33	32.10	1	57,793	0.00%
2020/06/24	4	31.70	2	31.60	32.00	2	59,076	0.00%
2020/06/23	3	31.83	2	32.18	31.65	1	60,318	0.00%
2020/06/22	3	32.20	3	32.87	32.05	0	60,822	0.00%
2020/06/19	2	33.25	0	0.00	33.30	2	61,315	0.00%
2020/06/18	26	33.40	30	32.82	33.15	-4	61,646	-0.01%
2020/06/17	13	33.98	7	33.42	33.20	6	61,513	0.01%
2020/06/16	38	32.85	39	32.98	34.25	-1	61,513	0.00%
2020/06/15	19	31.42	46	31.79	31.15	-27	61,691	-0.04%
2020/06/12	16	32.74	33	32.53	32.45	-17	63,144	-0.03%
2020/06/11	5	33.32	17	33.29	33.75	-12	64,561	-0.02%
2020/06/10	16	33.18	107	33.11	33.10	-91	65,914	-0.14%	大賣/
2020/06/09	62	34.91	11	34.52	33.90	51	67,752	0.08%
2020/06/08	84	34.52	30	34.85	33.95	54	68,454	0.08%
2020/06/05	21	35.45	3	35.45	35.00	18	70,044	0.03%
2020/06/04	23	35.68	6	35.50	35.00	17	71,378	0.02%
2020/06/03	12	35.03	118	35.34	35.25	-106	72,543	-0.15%	大賣/鉅額交易
2020/06/02	107	36.95	30	36.73	36.10	77	73,155	0.11%	大買/
2020/06/01	47	37.56	31	37.59	37.80	16	73,512	0.02%
2020/05/29	69	37.28	56	37.33	37.25	13	74,101	0.02%
2020/05/28	30	37.23	25	37.76	37.00	5	74,253	0.01%
2020/05/27	146	38.37	61.4	37.90	36.90	84.6	73,667	0.11%	大買/
2020/05/26	12	35.38	50	34.80	36.45	-38	71,644	-0.05%
2020/05/25	12	33.11	3	32.40	33.15	9	70,485	0.01%
2020/05/22	26	34.11	35	34.23	33.35	-9	69,924	-0.01%
2020/05/21	8	33.66	27	33.54	33.65	-19	69,183	-0.03%
2020/05/20	13	33.28	4	32.69	32.70	9	68,662	0.01%
2020/05/19	47	33.01	31	33.23	33.50	16	68,360	0.02%
2020/05/18	40	33.68	1	33.66	32.30	39	67,883	0.06%
2020/05/15	14	33.25	23	33.72	34.10	-9	67,270	-0.01%
2020/05/14	12	33.74	20	34.10	32.55	-8	66,571	-0.01%
2020/05/13	138	34.42	115	34.43	33.60	23	66,131	0.03%	大買/大賣/
2020/05/12	30	33.75	38	33.62	34.50	-8	65,016	-0.01%
2020/05/11	18	33.96	31	33.96	33.25	-13	64,952	-0.02%
2020/05/08	115	33.45	102	33.38	33.20	13	64,286	0.02%	大買/大賣/
2020/05/07	51	32.80	51	32.94	33.50	0	64,040	0.00%
2020/05/06	18	32.72	20	33.03	32.15	-2	63,725	0.00%
2020/05/05	37	34.22	33	34.28	33.00	4	63,131	0.01%
2020/05/04	27	33.49	22	32.64	34.05	5	62,617	0.01%
2020/04/30	39	32.74	125	32.83	33.05	-86	62,094	-0.14%	大賣/
2020/04/29	101	32.33	23	32.20	32.10	78	61,518	0.13%	大買/
2020/04/28	175	32.19	145	32.40	31.25	30	60,935	0.05%	大買/大賣/
2020/04/27	13	29.64	19	30.11	31.50	-6	59,408	-0.01%
2020/04/24	8	28.49	3	28.37	28.65	5	58,034	0.01%
2020/04/23	47	28.16	96	28.49	28.50	-49	57,913	-0.08%
2020/04/22	80	27.38	244	27.28	28.35	-164	57,177	-0.29%	大賣/鉅額交易
2020/04/21	134	27.89	47	27.84	27.05	87	56,362	0.15%	大買/
2020/04/20	38	27.91	33	28.11	27.70	5	55,798	0.01%
2020/04/17	75	28.27	60	28.34	27.80	15	55,711	0.03%
2020/04/16	3	28.17	13	28.52	28.60	-10	54,579	-0.02%
2020/04/15	69	27.58	7	27.81	27.80	62	54,265	0.11%
2020/04/14	16	27.50	62	27.60	28.75	-46	53,103	-0.09%
2020/04/13	12	26.50	19	26.93	26.80	-7	52,502	-0.01%
2020/04/10	22	26.33	31	26.54	26.40	-9	52,164	-0.02%
2020/04/09	73	26.39	4	27.24	25.35	69	51,436	0.13%
2020/04/08	30	27.02	2	27.20	26.50	28	50,729	0.06%
2020/04/07	59	28.79	61	28.53	28.35	-2	49,950	0.00%
2020/04/06	38	26.45	49	26.05	26.90	-11	50,020	-0.02%
2020/04/01	115	25.01	117	24.24	25.15	-2	49,877	0.00%	大買/大賣/
2020/03/31	72	24.80	67	24.47	24.25	5	48,514	0.01%
2020/03/30	30	23.10	15	23.11	23.60	15	46,687	0.03%
2020/03/27	32	22.24	41	22.56	23.10	-9	45,112	-0.02%
2020/03/26	0	0.00	6	20.38	21.00	-6	43,532	-0.01%
2020/03/25	12	20.05	29	19.84	20.20	-17	42,629	-0.04%
2020/03/24	0	0.00	19	18.73	18.85	-19	41,664	-0.05%
2020/03/23	3	16.50	3	17.38	17.75	0	41,110	0.00%
2020/03/20	109	18.28	74	18.44	18.00	35	40,715	0.09%	大買/
2020/03/19	9	17.76	1	17.75	17.20	8	39,451	0.02%
2020/03/18	17	19.45	2	19.10	19.10	15	38,401	0.04%
2020/03/17	135	20.65	125	20.85	20.05	10	36,538	0.03%	大買/大賣/
2020/03/16	31	21.28	63	21.38	19.80	-32	34,930	-0.09%
2020/03/13	85	20.54	68	20.36	21.85	17	33,077	0.05%
2020/03/12	14	20.89	56	21.14	19.90	-42	30,903	-0.14%
2020/03/11	135	21.69	136	21.89	22.10	-1	29,944	0.00%	大買/大賣/
2020/03/10	39	19.93	45	19.91	20.50	-6	27,942	-0.02%
2020/03/09	62	19.98	45	19.47	18.65	17	26,321	0.06%
2020/03/06	22	18.83	47	19.32	20.10	-25	24,818	-0.10%
2020/03/05	48	18.23	27	18.26	18.50	21	23,647	0.09%
2020/03/04	19	17.52	35	17.54	17.75	-16	22,811	-0.07%
2020/03/03	42	16.36	172	16.91	17.05	-130	21,797	-0.60%	大賣/鉅額交易
2020/03/02	6	14.37	3	15.22	15.50	3	21,006	0.01%
2020/02/27	10	15.70	86	15.41	14.80	-76	21,197	-0.36%
2020/02/26	10	15.94	1	15.45	15.45	9	21,767	0.04%
2020/02/25	62	15.64	11	15.70	15.95	51	22,681	0.22%
2020/02/24	13	15.92	2	15.65	15.65	11	23,338	0.05%
2020/02/21	156	16.16	6	16.13	16.10	150	23,798	0.63%	大買/鉅額交易
2020/02/20	0	0.00	1	15.85	15.85	-1	24,220	0.00%
2020/02/19	4	15.75	1	15.70	15.70	3	24,387	0.01%
2020/02/18	2	15.53	0	0.00	15.70	2	24,726	0.01%
2020/02/17	3	15.58	0	0.00	15.55	3	24,570	0.01%
2020/02/14	1	15.35	8	15.69	15.75	-7	24,439	-0.03%
2020/02/13	6	15.53	1	15.25	15.25	5	24,131	0.02%
2020/02/12	4	15.53	0	0.00	15.50	4	23,954	0.02%
2020/02/11	2	14.60	1	14.65	14.85	1	23,255	0.00%
2020/02/10	1	13.60	1	13.80	14.40	0	23,187	0.00%
2020/02/07	2	14.58	2	14.30	14.30	0	23,024	0.00%
2020/02/05	3	14.73	2	14.75	14.40	1	22,607	0.00%
2020/02/04	9	14.89	6	14.81	15.00	3	22,350	0.01%
2020/02/03	7	14.33	1	14.30	14.35	6	23,078	0.03%
2020/01/31	12	15.48	0	0.00	15.30	12	22,970	0.05%
2020/01/30	1	16.55	1	16.50	16.20	0	22,697	0.00%
2020/01/20	8	17.97	1	18.00	18.00	7	22,672	0.03%
2020/01/17	0	0.00	3	17.60	18.00	-3	22,658	-0.01%
2020/01/16	3	17.80	2	17.95	17.70	1	22,405	0.00%
2020/01/15	3	18.35	1	18.10	18.10	2	22,242	0.01%
2020/01/14	22	18.31	12	18.18	18.40	10	22,156	0.05%
2020/01/13	16	18.25	17	18.42	17.85	-1	21,854	0.00%
2020/01/10	12	17.93	11	17.85	17.80	1	21,099	0.00%
2020/01/09	1	17.30	4	17.75	18.30	-3	20,514	-0.01%
2020/01/08	1	16.65	1	16.80	17.15	0	19,878	0.00%
2020/01/07	10	17.45	0	0.00	17.05	10	19,780	0.05%
2020/01/06	1	16.65	1	16.80	17.40	0	19,344	0.00%
2020/01/03	0	0.00	4	17.18	16.85	-4	18,782	-0.02%
2020/01/02	17	16.85	18	16.85	16.85	-1	18,502	-0.01%
2019/12/31	3	16.58	2	16.63	16.65	1	18,242	0.01%
2019/12/30	2	17.18	5	17.09	16.80	-3	18,122	-0.02%
2019/12/27	2	16.48	9	16.72	16.75	-7	17,507	-0.04%
2019/12/26	2	15.90	2	16.18	16.20	0	17,016	0.00%
2019/12/25	1	15.60	1	15.85	15.80	0	16,928	0.00%
2019/12/24	1	15.30	1	15.45	15.60	0	17,015	0.00%
2019/12/23	1	15.75	0	0.00	15.30	1	17,047	0.01%
2019/12/20	2	15.75	2	15.75	15.75	0	17,021	0.00%
2019/12/19	0	0.00	5	15.70	15.80	-5	17,045	-0.03%
2019/12/18	1	15.75	0	0.00	15.75	1	17,159	0.01%
2019/12/16	1	16.10	1	16.30	16.25	0	17,244	0.00%
2019/12/13	68	15.97	64	16.59	15.95	4	17,293	0.02%
2019/12/12	1	16.45	0	0.00	16.30	1	17,347	0.01%
2019/12/11	0	0.00	10	16.60	16.50	-10	17,921	-0.06%
2019/12/10	1	16.15	1	16.40	16.55	0	17,896	0.00%
2019/12/09	1	16.40	1	16.30	16.30	0	18,240	0.00%
2019/12/06	11	16.29	16	16.38	16.35	-5	18,132	-0.03%
2019/12/05	2	15.65	0	0.00	15.70	2	17,726	0.01%
2019/12/03	5	15.55	1	15.50	15.70	4	18,789	0.02%
2019/11/29	58	15.81	0	0.00	15.50	58	19,782	0.29%
2019/11/28	1	15.85	50	15.70	15.60	-49	20,209	-0.24%
2019/11/27	0	0.00	8	15.95	16.10	-8	20,992	-0.04%
2019/11/26	214	16.13	170	16.34	16.15	44	21,042	0.21%	大買/大賣/
2019/11/25	8	16.86	63	16.37	16.25	-55	20,617	-0.27%
2019/11/22	72	16.43	81	16.68	16.15	-9	19,834	-0.05%
2019/11/21	8	16.36	20	16.08	16.55	-12	18,704	-0.06%
2019/11/20	71	15.77	59	15.82	15.70	12	17,910	0.07%
2019/11/19	86	15.40	88	15.26	15.40	-2	17,547	-0.01%
2019/11/18	10	15.15	12	15.11	15.15	-2	16,976	-0.01%
2019/11/15	0	0.00	6	14.93	14.90	-6	16,709	-0.04%
2019/11/12	11	13.99	10	13.85	14.05	1	16,615	0.01%
2019/11/08	2	14.20	0	0.00	14.15	2	16,570	0.01%
2019/11/06	10	14.50	2	14.45	14.45	8	16,521	0.05%
2019/11/05	1	14.70	0	0.00	14.70	1	16,498	0.01%
2019/11/01	5	14.97	30	15.10	14.90	-25	16,438	-0.15%
2019/10/31	34	15.51	32	15.48	15.35	2	16,321	0.01%
2019/10/30	5	14.85	9	14.99	15.00	-4	15,333	-0.03%
2019/10/29	42	14.45	52	15.00	14.45	-10	15,140	-0.07%
2019/10/28	5	15.10	2	15.00	14.90	3	15,233	0.02%
2019/10/25	0	0.00	2	14.75	14.80	-2	15,513	-0.01%
2019/10/24	13	14.77	31	14.82	14.75	-18	15,525	-0.12%
2019/10/21	0	0.00	9	14.78	14.75	-9	15,823	-0.06%
2019/10/16	6	14.67	0	0.00	14.40	6	16,089	0.04%
2019/10/15	26	14.67	30	14.50	14.70	-4	16,377	-0.02%
2019/10/08	1	13.95	2	13.75	13.75	-1	16,613	-0.01%
2019/10/01	0	0.00	2	14.15	14.20	-2	16,643	-0.01%
2019/09/27	0	0.00	5	13.75	13.80	-5	16,560	-0.03%
2019/09/26	14	14.24	2	14.50	14.20	12	16,446	0.07%
2019/09/25	0	0.00	20	14.50	14.35	-20	16,418	-0.12%
2019/09/24	3	14.72	1	14.70	14.55	2	16,485	0.01%
2019/09/23	1	14.80	0	0.00	14.80	1	16,398	0.01%
2019/09/20	0	0.00	1	14.65	14.70	-1	16,339	-0.01%
2019/09/19	5	14.89	3	14.85	14.50	2	16,310	0.01%
2019/09/18	0	0.00	2	14.90	14.85	-2	16,202	-0.01%
2019/09/17	10	14.94	5	15.10	15.00	5	16,088	0.03%
2019/09/16	48	15.27	243	15.31	15.10	-195	15,838	-1.23%	大賣/鉅額交易
2019/09/12	152	14.99	0	0.00	15.05	152	15,112	1.01%	大買/鉅額交易
2019/09/11	100	15.20	86	14.67	15.20	14	14,883	0.09%
2019/09/09	20	14.53	0	0.00	14.55	20	14,145	0.14%
2019/09/06	39	14.70	83	14.40	14.55	-44	13,956	-0.32%
2019/09/05	12	14.82	82	14.76	14.75	-70	13,659	-0.51%
2019/09/04	98	14.94	57	14.99	15.10	41	13,004	0.32%
2019/09/03	52	14.45	0	0.00	14.45	52	12,321	0.42%
2019/09/02	119	14.67	103	14.60	14.80	16	11,884	0.13%	大買/大賣/
2019/08/30	22	14.38	25	14.26	14.45	-3	11,134	-0.03%
2019/08/29	2	13.35	12	13.43	13.45	-10	10,088	-0.10%
2019/08/27	1	13.10	1	13.00	12.85	0	9,632	0.00%
2019/08/23	12	13.28	10	13.15	13.15	2	9,533	0.02%
2019/08/22	2	13.30	9	13.32	13.50	-7	9,474	-0.07%
2019/08/21	1	12.75	4	12.86	13.15	-3	9,142	-0.03%
2019/08/20	29	12.73	21	12.95	12.70	8	9,035	0.09%
2019/08/19	40	12.80	40	12.90	12.80	0	9,010	0.00%
2019/08/16	7	12.90	2	12.80	12.80	5	8,950	0.06%
2019/08/15	5	12.90	2	12.60	12.90	3	8,846	0.03%
2019/08/14	2	12.55	2	12.50	12.35	0	8,724	0.00%
2019/08/13	2	12.30	0	0.00	12.15	2	8,759	0.02%
2019/08/08	0	0.00	2	12.55	12.70	-2	8,897	-0.02%
2019/08/07	2	12.13	2	12.20	12.10	0	8,873	0.00%
2019/08/06	0	0.00	12	11.91	12.30	-12	8,854	-0.14%
2019/08/02	3	12.45	150	12.40	12.25	-147	8,777	-1.67%	大賣/鉅額交易
2019/08/01	2	13.25	33	13.01	13.05	-31	8,634	-0.36%
2019/07/31	2	13.15	0	0.00	13.45	2	8,513	0.02%
2019/07/30	50	13.46	40	14.00	13.40	10	8,395	0.12%
2019/07/29	190	13.98	22	13.90	13.85	168	8,132	2.07%	大買/鉅額交易
2019/07/26	12	13.31	20	13.53	13.50	-8	7,639	-0.10%
2019/07/25	50	13.54	41	13.55	13.40	9	7,599	0.12%
2019/07/24	10	13.00	92	12.99	12.95	-82	7,238	-1.13%
2019/07/23	12	13.46	3	13.45	13.25	9	7,257	0.12%
2019/07/22	26	13.60	26	13.20	13.60	0	7,202	0.00%
2019/07/19	4	13.24	1	13.35	13.05	3	7,063	0.04%
2019/07/18	0	0.00	1	13.30	13.05	-1	7,084	-0.01%
2019/07/17	3	13.08	21	13.02	13.30	-18	7,012	-0.26%
2019/07/16	1	12.60	2	12.68	12.90	-1	6,618	-0.02%
2019/07/15	0	0.00	5	12.67	12.65	-5	6,514	-0.08%
2019/07/12	2	12.35	0	0.00	12.15	2	6,223	0.03%
2019/07/11	27	12.06	0	0.00	12.20	27	6,337	0.43%
2019/07/10	55	12.01	0	0.00	12.05	55	6,394	0.86%
2019/07/05	5	12.30	5	12.10	12.05	0	6,889	0.00%
2019/07/04	1	11.95	0	0.00	12.00	1	7,009	0.01%
2019/07/01	10	11.90	11	12.13	11.95	-1	8,852	-0.01%
2019/06/28	13	11.65	13	11.85	11.65	0	8,811	0.00%
2019/06/27	0	0.00	1	11.75	11.75	-1	8,918	-0.01%
2019/06/26	1	11.80	0	0.00	11.50	1	8,869	0.01%
2019/06/25	80	12.25	0	0.00	11.80	80	8,900	0.90%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/21	0	0.00	1	11.95	11.85	-1	8,900	-0.01%
2019/06/20	0	0.00	4	11.96	11.95	-4	8,946	-0.04%
2019/06/19	2	11.75	1	11.85	11.85	1	9,136	0.01%
2019/06/17	0	0.00	2	11.60	11.50	-2	9,669	-0.02%
2019/06/14	2	11.80	1	11.65	11.65	1	9,679	0.01%
2019/06/13	5	11.81	3	11.75	11.75	2	9,785	0.02%
2019/06/12	2	11.70	1	11.65	11.65	1	9,772	0.01%
2019/06/11	4	11.06	4	11.51	11.90	0	9,632	0.00%
2019/06/10	1	10.85	1	10.85	10.85	0	9,393	0.00%
2019/06/06	1	10.75	2	10.85	10.75	-1	9,403	-0.01%
2019/06/05	1	11.05	1	10.90	10.90	0	9,494	0.00%
2019/06/03	1	11.00	1	10.90	10.90	0	9,638	0.00%
2019/05/31	3	11.15	1	11.20	11.10	2	9,664	0.02%
2019/05/30	1	10.85	1	11.15	11.10	0	9,733	0.00%
2019/05/29	1	10.80	1	10.90	10.90	0	9,756	0.00%
2019/05/28	1	10.80	1	10.85	10.85	0	9,808	0.00%
2019/05/27	1	10.85	11	10.70	10.70	-10	9,963	-0.10%
2019/05/24	1	10.80	1	11.00	10.75	0	10,045	0.00%
2019/05/23	0	0.00	2	10.80	10.80	-2	10,078	-0.02%
2019/05/21	2	10.98	1	11.05	11.10	1	10,370	0.01%
2019/05/20	4	11.31	2	11.10	11.10	2	10,623	0.02%
2019/05/17	11	12.17	1	12.20	11.90	10	10,694	0.09%
2019/05/16	1	11.95	1	11.75	11.75	0	10,831	0.00%
2019/05/15	0	0.00	7	12.04	12.15	-7	11,275	-0.06%
2019/05/13	1	11.70	1	11.85	11.40	0	11,535	0.00%
2019/05/10	6	12.03	2	11.98	11.75	4	11,519	0.03%
2019/05/09	2	12.58	1	12.10	12.10	1	11,449	0.01%
2019/05/07	2	12.65	1	12.55	12.55	1	11,432	0.01%
2019/05/02	0	0.00	5	12.81	12.95	-5	11,512	-0.04%
2019/04/30	24	12.39	1	12.50	12.50	23	11,828	0.19%
2019/04/29	5	12.75	1	12.50	12.50	4	11,953	0.03%
2019/04/26	0	0.00	5	13.17	13.15	-5	11,857	-0.04%
2019/04/25	1	13.25	1	13.40	13.40	0	11,981	0.00%
2019/04/24	5	13.20	0	0.00	13.25	5	12,252	0.04%
2019/04/23	4	13.55	1	13.45	13.50	3	12,744	0.02%
2019/04/19	3	13.70	1	13.75	13.65	2	12,811	0.02%
2019/04/18	1	13.85	1	13.55	13.55	0	13,033	0.00%
2019/04/17	1	13.90	0	0.00	13.95	1	13,250	0.01%
2019/04/16	2	14.30	0	0.00	14.20	2	13,785	0.01%
2019/04/15	4	14.11	23	14.02	14.00	-19	14,559	-0.13%
2019/04/12	1	13.95	20	14.24	13.90	-19	14,618	-0.13%
2019/04/11	2	14.15	50	14.37	14.15	-48	14,573	-0.33%
2019/04/10	0	0.00	2	14.75	14.60	-2	14,472	-0.01%
2019/04/09	40	15.84	83.2	15.02	14.80	-43.2	14,352	-0.30%
2019/04/08	12	15.02	25.2	14.32	15.30	-13.2	13,921	-0.09%
2019/04/03	72	13.82	4	14.03	13.95	68	13,527	0.50%
2019/04/02	3	13.57	20	13.48	13.30	-17	13,461	-0.13%
2019/04/01	1	13.30	5	13.45	13.40	-4	13,529	-0.03%
2019/03/29	15	13.25	6	13.23	13.25	9	13,551	0.07%
2019/03/28	6	13.18	7	13.14	13.05	-1	13,781	-0.01%
2019/03/27	12	13.45	1	13.50	13.50	11	13,798	0.08%
2019/03/26	3	13.63	1	13.55	13.55	2	13,781	0.01%
2019/03/25	3	13.70	1	13.75	13.75	2	13,752	0.01%
2019/03/22	2	14.30	2	14.50	14.10	0	13,772	0.00%
2019/03/21	2	14.15	3	14.35	14.15	-1	13,846	-0.01%
2019/03/20	10	14.40	32	14.48	14.30	-22	13,962	-0.16%
2019/03/18	10	13.93	0	0.00	13.85	10	14,141	0.07%
2019/03/15	0	0.00	12	13.76	13.75	-12	15,426	-0.08%
2019/03/13	0	0.00	1	13.50	13.40	-1	16,657	-0.01%
2019/03/11	2	13.70	1	13.70	13.60	1	17,158	0.01%
2019/03/08	3	13.55	20	13.55	13.60	-17	17,402	-0.10%
2019/03/06	0	0.00	20	14.00	14.05	-20	17,767	-0.11%
2019/02/27	1	13.80	2	13.93	13.80	-1	17,987	-0.01%
2019/02/26	3	14.08	1	14.35	14.00	2	18,108	0.01%
2019/02/25	3	13.98	10	14.20	14.10	-7	18,196	-0.04%
2019/02/22	0	0.00	2	14.00	14.05	-2	18,265	-0.01%
2019/02/21	3	13.92	2	14.18	14.00	1	18,374	0.01%
2019/02/20	33	14.31	22	14.56	14.20	11	18,544	0.06%
2019/02/19	21	14.47	8	14.48	14.40	13	18,906	0.07%
2019/02/18	1	14.40	1	14.50	14.10	0	19,488	0.00%
2019/02/15	60	14.21	24	14.50	14.10	36	19,524	0.18%
2019/02/14	7	14.21	8	14.28	14.10	-1	19,259	-0.01%
2019/02/13	1	14.05	3	14.18	13.65	-2	18,769	-0.01%
2019/02/12	0	0.00	3	13.60	13.90	-3	18,572	-0.02%
2019/02/11	1	13.45	0	0.00	13.40	1	18,485	0.01%
2019/01/28	1	13.25	1	13.25	13.25	0	18,595	0.00%
2019/01/25	0	0.00	21	13.25	13.15	-21	18,707	-0.11%
2019/01/24	2	13.28	100	13.30	13.25	-98	18,874	-0.52%
2019/01/23	101	13.11	2	13.03	13.35	99	18,954	0.52%	大買/
2019/01/22	5	13.51	0	0.00	13.10	5	19,032	0.03%
2019/01/21	2	14.15	1	14.10	13.90	1	18,660	0.01%
2019/01/18	48	13.89	47	13.90	13.90	1	18,513	0.01%
2019/01/17	54	13.76	49	14.00	13.75	5	18,514	0.03%
2019/01/16	4	13.63	12	13.72	13.90	-8	18,396	-0.04%
2019/01/15	23	13.88	23	14.03	13.65	0	18,118	0.00%
2019/01/14	2	13.28	3	13.43	13.45	-1	17,558	-0.01%
2019/01/11	19	13.37	17	13.45	13.35	2	17,517	0.01%
2019/01/10	12	13.63	3	13.52	13.45	9	17,403	0.05%
2019/01/09	4	14.05	1	14.15	14.00	3	17,156	0.02%
2019/01/08	14	14.53	8	14.52	14.55	6	16,910	0.04%
2019/01/07	4	13.79	17	13.91	14.40	-13	16,250	-0.08%
2019/01/04	1	13.10	0	0.00	13.10	1	15,488	0.01%
2019/01/03	10	13.45	0	0.00	13.45	10	15,492	0.06%
2019/01/02	1	13.35	1	13.15	13.15	0	15,392	0.00%
2018/12/28	1	13.10	1	13.10	13.10	0	15,350	0.00%
2018/12/27	20	13.55	10	13.05	13.05	10	15,497	0.06%
2018/12/26	1	13.40	0	0.00	13.25	1	15,310	0.01%
2018/12/25	3	13.25	12	13.33	13.50	-9	15,415	-0.06%
2018/12/24	2	13.38	3	13.17	13.15	-1	15,171	-0.01%
2018/12/22	0	0.00	10	13.20	13.25	-10	15,044	-0.07%
2018/12/21	10	13.10	2	12.98	13.20	8	14,973	0.05%
2018/12/20	1	12.40	5	12.50	12.60	-4	14,911	-0.03%
2018/12/19	0	0.00	3	12.35	12.30	-3	14,834	-0.02%
2018/12/18	2	12.65	12	12.49	12.45	-10	14,981	-0.07%
2018/12/17	1	12.65	1	12.30	12.30	0	15,113	0.00%
2018/12/14	4	12.08	3	12.33	12.60	1	15,534	0.01%
2018/12/13	18	12.52	9	12.33	12.25	9	15,407	0.06%
2018/12/12	4	12.98	1	12.90	12.90	3	15,294	0.02%
2018/12/11	6	13.13	4	13.01	12.90	2	15,285	0.01%
2018/12/10	27	14.03	12	14.16	13.60	15	15,357	0.10%
2018/12/07	18	12.96	44	13.19	13.75	-26	14,342	-0.18%
2018/12/06	56	13.58	52	13.55	12.50	4	14,332	0.03%
2018/12/05	1	12.85	16	13.29	13.75	-15	14,145	-0.11%
2018/12/04	2	13.13	6	13.36	13.20	-4	14,467	-0.03%
2018/12/03	0	0.00	9	12.93	12.85	-9	14,798	-0.06%
2018/11/30	1	12.25	14	12.35	12.30	-13	15,372	-0.08%
2018/11/29	17	12.42	2	12.48	12.10	15	16,645	0.09%
2018/11/27	8	12.75	8	12.70	12.90	0	16,444	0.00%
2018/11/26	1	12.70	1	12.60	12.55	0	16,484	0.00%
2018/11/23	2	12.45	0	0.00	12.40	2	16,524	0.01%
2018/11/22	2	12.70	0	0.00	12.30	2	16,605	0.01%
2018/11/20	0	0.00	5	12.95	12.95	-5	16,511	-0.03%
2018/11/19	112	13.17	116	13.27	13.15	-4	16,536	-0.02%	大買/大賣/
2018/11/16	37	12.95	42	13.02	13.00	-5	16,487	-0.03%
2018/11/15	70	12.24	63	12.32	12.50	7	16,133	0.04%
2018/11/14	2	11.30	12	11.45	11.85	-10	16,585	-0.06%
2018/11/13	0	0.00	9	10.40	10.80	-9	17,751	-0.05%
2018/11/09	1	10.40	21	10.38	10.45	-20	19,500	-0.10%
2018/11/08	20	11.03	0	0.00	10.50	20	20,407	0.10%
2018/11/07	6	10.60	12	10.29	10.60	-6	20,800	-0.03%
2018/11/06	0	0.00	1	10.55	10.15	-1	20,844	0.00%
2018/11/05	5	10.28	2	10.33	10.40	3	20,954	0.01%
2018/11/02	22	10.36	27	10.73	10.30	-5	20,935	-0.02%
2018/11/01	37	10.66	47	10.19	10.65	-10	20,773	-0.05%
2018/10/31	3	10.15	5	10.15	10.20	-2	20,560	-0.01%
2018/10/30	21	9.78	1	9.43	9.86	20	20,460	0.10%
2018/10/29	2	9.23	2	9.10	9.10	0	20,271	0.00%
2018/10/26	1	9.48	1	9.23	9.23	0	20,228	0.00%
2018/10/25	1	9.70	21	9.67	9.43	-20	20,159	-0.10%
2018/10/24	4	10.13	2	10.20	10.05	2	20,069	0.01%
2018/10/23	2	10.08	13	10.14	10.05	-11	20,000	-0.05%
2018/10/22	11	10.23	1	10.20	10.25	10	19,977	0.05%
2018/10/19	3	9.98	2	10.00	10.00	1	19,919	0.01%
2018/10/18	2	10.33	2	10.25	10.25	0	19,835	0.00%
2018/10/17	31	10.37	31	10.63	10.35	0	19,788	0.00%
2018/10/16	4	10.38	56	10.68	10.45	-52	19,689	-0.26%
2018/10/15	4	10.51	3	10.38	10.30	1	19,541	0.01%
2018/10/12	53	10.42	2	9.97	10.40	51	19,446	0.26%
2018/10/09	1	11.00	1	10.85	10.85	0	19,114	0.00%
2018/10/08	1	11.10	1	11.15	11.15	0	19,037	0.00%
2018/10/05	1	11.10	1	11.30	11.05	0	18,940	0.00%
2018/10/04	2	11.63	16	11.73	11.50	-14	18,673	-0.07%
2018/10/03	17	11.67	6	11.41	11.45	11	18,707	0.06%
2018/10/02	0	0.00	10	12.15	12.20	-10	18,322	-0.05%
2018/09/28	0	0.00	1	12.40	12.30	-1	18,148	-0.01%
2018/09/27	13	12.35	1	12.50	12.30	12	18,060	0.07%
2018/09/25	21	12.50	0	0.00	12.55	21	17,762	0.12%
2018/09/21	26	12.60	10	12.51	12.45	16	17,549	0.09%
2018/09/20	6	12.72	3	12.57	12.25	3	17,320	0.02%
2018/09/19	13	13.40	0	0.00	13.05	13	16,795	0.08%
2018/09/18	0	0.00	1	13.20	13.30	-1	16,584	-0.01%
2018/09/17	11	13.55	0	0.00	13.50	11	16,401	0.07%
2018/09/14	29	13.79	41	13.90	14.00	-12	16,153	-0.07%
2018/09/13	7	13.11	9	12.99	13.20	-2	15,673	-0.01%
2018/09/12	37	13.56	19	13.09	13.20	18	15,263	0.12%
2018/09/11	14	13.64	36	13.37	13.90	-22	14,759	-0.15%
2018/09/10	36	13.41	28	13.56	13.05	8	14,108	0.06%
2018/09/07	8	14.40	20	14.59	14.45	-12	13,489	-0.09%
2018/09/06	26	14.87	18	14.88	14.70	8	12,912	0.06%
2018/09/05	79	16.25	57	16.22	15.10	22	12,083	0.18%
2018/09/04	3	15.60	7	15.99	16.05	-4	10,813	-0.04%
2018/09/03	6	16.10	221	16.32	15.65	-215	10,756	-2.00%	大賣/鉅額交易
2018/08/31	9	16.48	15	16.61	16.70	-6	10,728	-0.06%
2018/08/30	25	16.07	27	16.36	16.00	-2	10,548	-0.02%
2018/08/29	12	15.88	6	16.10	16.10	6	10,415	0.06%
2018/08/28	5	15.25	6	15.25	15.20	-1	10,336	-0.01%
2018/08/27	5	14.80	5	15.13	15.10	0	10,217	0.00%
2018/08/24	1	15.00	3	15.05	15.05	-2	10,035	-0.02%
2018/08/23	9	15.67	0	0.00	16.00	9	9,818	0.09%
2018/08/22	209	15.02	13	15.09	15.05	196	9,524	2.06%	大買/鉅額交易
2018/08/21	8	14.93	5	15.09	15.30	3	9,321	0.03%
2018/08/20	40	14.40	35	14.23	14.20	5	7,900	0.06%
2018/08/17	61	14.19	11	14.05	14.30	50	6,493	0.77%
2018/08/16	12	12.37	19	12.62	13.00	-7	5,438	-0.13%
2018/08/15	8	12.06	28	12.05	12.20	-20	4,606	-0.43%
2018/08/14	34	11.21	49	10.79	11.25	-15	3,657	-0.41%
2018/08/13	1	10.45	1	10.25	10.25	0	3,157	0.00%
2018/08/10	20	10.58	5	10.55	10.45	15	3,020	0.50%
2018/08/03	0	0.00	4	9.86	9.88	-4	2,805	-0.14%
2018/08/02	0	0.00	30	9.83	9.82	-30	2,798	-1.07%
2018/07/16	0	0.00	2	9.52	9.52	-2	2,839	-0.07%
2018/07/09	1	9.41	0	0.00	9.36	1	2,672	0.04%
2018/07/05	0	0.00	3	9.57	9.27	-3	2,752	-0.11%
2018/07/03	0	0.00	20	9.90	9.68	-20	2,733	-0.73%
2018/06/26	0	0.00	15	9.90	9.98	-15	2,759	-0.54%
2018/06/22	3	10.30	0	0.00	10.05	3	2,749	0.11%
2018/06/21	0	0.00	8.3	10.06	10.05	-8.3	2,644	-0.32%
2018/06/20	0	0.00	14	10.11	10.05	-14	2,655	-0.53%
2018/06/19	20	10.21	1	10.25	10.20	19	2,617	0.73%
2018/06/15	24	10.45	1	10.50	10.40	23	2,595	0.89%
2018/06/12	52	10.51	5	10.75	10.60	47	2,438	1.93%
2018/06/07	5	9.91	5	9.99	9.91	0	2,190	0.00%
2018/05/29	0	0.00	3	9.28	9.35	-3	1,893	-0.16%
2018/05/14	2	9.37	0	0.00	9.36	2	2,029	0.10%
2018/04/30	1	9.42	0	0.00	9.43	1	2,008	0.05%
2018/04/19	0	0.00	10	9.99	10.00	-10	2,245	-0.45%
2018/04/13	13	10.26	2	10.10	10.10	11	2,454	0.45%
2018/03/30	5	9.80	5	9.96	9.80	0	2,785	0.00%
2018/03/28	0	0.00	35	9.69	9.70	-35	2,858	-1.22%
2018/03/26	0	0.00	20	9.41	9.42	-20	3,088	-0.65%
2018/03/22	0	0.00	50	9.80	9.62	-50	3,593	-1.39%
2018/03/21	11	9.78	0	0.00	9.77	11	3,654	0.30%
2018/03/16	20	9.88	0	0.00	9.86	20	3,785	0.53%
2018/03/15	20	9.95	0	0.00	10.00	20	3,989	0.50%
2018/03/14	26	9.90	0	0.00	9.86	26	3,935	0.66%
2018/03/12	3	9.60	9	9.68	9.60	-6	3,905	-0.15%
2018/03/07	6	9.65	0	0.00	9.48	6	4,227	0.14%
2018/03/05	0	0.00	4	9.44	9.31	-4	4,342	-0.09%
2018/02/27	0	0.00	15	9.64	9.58	-15	4,687	-0.32%
2018/02/26	41	9.56	0	0.00	9.50	41	4,776	0.86%
2018/02/22	0	0.00	20	9.39	9.38	-20	4,810	-0.42%
2018/02/07	1	9.26	0	0.00	9.20	1	5,073	0.02%
2018/01/31	0	0.00	15	10.30	10.25	-15	5,500	-0.27%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/19	10	10.40	10	10.40	10.35	0	6,752	0.00%
2018/01/17	0	0.00	5	10.50	10.45	-5	6,815	-0.07%
2018/01/08	20	11.00	2	10.90	10.90	18	6,553	0.27%
2018/01/05	1	10.70	2	10.70	10.75	-1	6,339	-0.02%
2018/01/04	5	10.65	15	10.65	10.65	-10	6,308	-0.16%