金像電 (2368)-華南永昌-鳳山券商分點個股進出

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
204.5
漲跌
▲4.5
漲幅
+2.25%
成交量
17,828張
產業
上市電子零組件類股
1491人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/24	3	205.33	11	206.50	204.50	-8	7,392	-0.11%
2024/06/21	6	196.75	9	198.11	200.00	-3	7,194	-0.04%
2024/06/20	1	193.50	9	194.61	195.50	-8	7,139	-0.11%
2024/06/19	2	190.25	1	189.50	189.50	1	7,264	0.01%
2024/06/18	17	190.65	0	0.00	191.00	17	7,290	0.23%
2024/06/17	6	189.67	1	189.00	189.00	5	7,295	0.07%
2024/06/14	3.5	191.36	4.7	190.96	192.00	-1.2	7,379	-0.02%
2024/06/13	14	189.46	6	190.00	188.50	8	7,406	0.11%
2024/06/12	4	192.38	4	192.25	194.50	0	7,460	0.00%
2024/06/11	1	188.51	6	190.08	187.50	-5	7,543	-0.07%
2024/06/07	7.5	194.07	5	192.30	192.00	2.5	7,698	0.03%
2024/06/06	0.2	196.50	1	198.50	196.50	-0.9	7,786	-0.01%
2024/06/05	7.1	195.72	8	196.19	195.50	-0.9	7,834	-0.01%
2024/06/04	4.1	199.37	2	198.25	198.00	2.1	7,920	0.03%
2024/06/03	2	201.53	0	203.00	202.00	2	8,167	0.02%
2024/05/31	6.1	201.66	6	200.75	199.00	0.1	8,248	0.00%
2024/05/30	1	200.50	7	204.43	204.00	-6	8,261	-0.07%
2024/05/29	4.6	200.91	8	201.44	201.00	-3.4	8,288	-0.04%
2024/05/28	3.3	203.24	4	205.75	202.50	-0.7	8,311	-0.01%
2024/05/27	10.1	203.85	5	205.00	203.50	5	8,295	0.06%
2024/05/24	9	201.56	8	202.94	203.00	1	8,341	0.01%
2024/05/23	9.1	201.70	9	203.06	201.50	0.1	8,308	0.00%
2024/05/22	5	204.00	4	204.13	205.50	1	8,438	0.01%
2024/05/21	3	204.83	1	203.50	203.50	2	8,606	0.02%
2024/05/20	1	205.00	10	207.05	206.50	-9	8,663	-0.10%
2024/05/17	14.3	206.16	2	205.50	206.50	12.3	8,772	0.14%
2024/05/16	11	206.41	13	206.96	203.50	-2	8,896	-0.02%
2024/05/15	10	195.30	8	196.63	195.50	2	8,860	0.02%
2024/05/14	3	190.33	3	191.33	190.50	0	8,965	0.00%
2024/05/13	6	188.00	4	189.13	187.50	2	9,156	0.02%
2024/05/10	10	192.85	7	193.07	193.00	3	9,324	0.03%
2024/05/09	2	200.00	4	198.63	198.50	-2	9,180	-0.02%
2024/05/08	1	194.00	1	195.00	196.50	0	9,192	0.00%
2024/05/07	2	189.00	5	190.80	192.00	-3	9,454	-0.03%
2024/05/06	7	191.79	5	191.70	190.50	2	9,494	0.02%
2024/05/03	3	193.33	0	0.00	192.00	3	9,481	0.03%
2024/05/02	1	193.00	4	195.12	196.50	-3	9,571	-0.03%
2024/04/30	0	196.50	0	0.00	197.00	0	9,607	0.00%
2024/04/29	2.2	196.89	0	197.00	198.00	2.2	9,648	0.02%
2024/04/26	1	195.00	3	192.83	192.50	-2	9,791	-0.02%
2024/04/25	3	191.33	1	194.00	187.00	2	9,799	0.02%
2024/04/24	1.5	196.43	1	195.00	196.50	0.5	9,812	0.00%
2024/04/23	0	184.13	3	185.83	188.00	-3	9,758	-0.03%
2024/04/22	16	186.06	7	183.57	182.00	9	9,666	0.09%
2024/04/19	9	198.33	5	196.40	196.00	4	9,531	0.04%
2024/04/18	2	204.00	2	205.25	205.00	0	9,488	0.00%
2024/04/17	6	202.75	3	201.17	201.50	3	9,472	0.03%
2024/04/16	5	204.20	3	202.50	201.50	2	9,455	0.02%
2024/04/15	13	218.92	6.5	215.04	212.50	6.5	9,443	0.07%
2024/04/12	5	229.60	5.5	229.73	229.50	-0.5	9,313	-0.01%
2024/04/11	3	229.33	3	230.33	229.50	0	9,337	0.00%
2024/04/10	3.3	235.71	1.5	235.68	230.50	1.8	9,333	0.02%
2024/04/09	7	237.64	5	238.40	237.00	2	9,352	0.02%
2024/04/08	1	244.00	3	245.33	242.50	-2	9,345	-0.02%
2024/04/03	5	236.90	7	238.86	241.00	-2	9,259	-0.02%
2024/04/02	6	237.33	0	0.00	234.00	6	9,240	0.06%
2024/04/01	2	247.75	1	248.00	245.00	1	9,145	0.01%
2024/03/29	1	244.50	2	248.25	245.50	-1	9,152	-0.01%
2024/03/28	4	243.88	2	247.25	244.50	2	9,107	0.02%
2024/03/27	7	252.71	9	252.22	251.00	-2	9,052	-0.02%
2024/03/26	3	245.83	3.1	245.57	242.00	-0.1	8,927	0.00%
2024/03/25	1.1	249.45	2	251.50	247.50	-0.9	8,912	-0.01%
2024/03/22	1.1	248.00	4	243.50	247.50	-2.9	8,866	-0.03%
2024/03/21	3.1	233.85	3	234.17	233.50	0.1	8,668	0.00%
2024/03/20	2	231.50	3	230.17	229.50	-1	8,699	-0.01%
2024/03/19	14	231.89	5	230.74	229.50	9	8,751	0.10%
2024/03/18	2	233.85	2	236.50	238.00	0	8,684	0.00%
2024/03/15	1	232.50	5	233.00	232.50	-4	8,689	-0.05%
2024/03/14	5	224.09	3	222.17	220.50	2	8,659	0.02%
2024/03/13	10	233.99	8	232.06	229.00	2	8,739	0.02%
2024/03/12	11	242.00	1	242.00	242.50	10	8,651	0.12%
2024/03/11	4	249.38	2	250.75	248.00	2	8,593	0.02%
2024/03/08	5	251.20	6	249.50	249.50	-1	8,641	-0.01%
2024/03/07	12	265.08	3.1	273.36	252.50	8.9	8,595	0.10%
2024/03/06	3	267.22	3	266.50	274.50	0	8,335	0.00%
2024/03/05	2.1	258.34	7	264.71	265.50	-4.9	8,341	-0.06%
2024/03/04	7	262.36	2.1	261.05	259.00	4.9	8,359	0.06%
2024/03/01	1.1	263.46	2	266.00	261.50	-0.9	8,322	-0.01%
2024/02/29	5	254.80	3	256.33	257.00	2	8,274	0.02%
2024/02/27	3	257.17	2	252.25	252.50	1	8,255	0.01%
2024/02/26	2	259.00	1	263.50	261.50	1	8,170	0.01%
2024/02/23	9	262.11	15	264.57	262.00	-6	8,128	-0.07%
2024/02/22	12	256.63	5	264.00	255.50	7	8,003	0.09%
2024/02/21	10	258.75	5	259.30	259.50	5	7,836	0.06%
2024/02/20	9	258.67	6	260.08	261.50	3	7,793	0.04%
2024/02/19	8	265.63	3	264.00	265.00	5	7,781	0.06%
2024/02/16	4	268.12	2	268.10	275.00	2	7,674	0.03%
2024/02/15	12	272.96	14	273.00	273.00	-2	7,656	-0.03%
2024/02/05	3	250.83	9	246.61	248.50	-6	7,528	-0.08%
2024/02/02	4	238.13	5	241.70	241.00	-1	7,755	-0.01%
2024/02/01	11	231.32	11	230.14	231.50	0	7,649	0.00%
2024/01/31	0	0.00	0.1	232.81	229.00	-0.1	7,741	0.00%
2024/01/30	6	232.83	10	233.75	234.00	-4	7,738	-0.05%
2024/01/29	2	221.25	4	223.00	224.50	-2	7,520	-0.03%
2024/01/26	4	218.50	1	216.50	216.50	3	7,612	0.04%
2024/01/25	3	222.67	4	223.00	222.50	-1	7,651	-0.01%
2024/01/24	4	218.12	5	221.19	216.50	-1	7,583	-0.01%
2024/01/23	7	219.07	9	220.56	221.50	-2	7,645	-0.03%
2024/01/22	4	218.24	13	217.04	222.00	-9	7,580	-0.12%
2024/01/19	3.5	204.79	0	205.00	204.00	3.5	7,423	0.05%
2024/01/18	7	201.93	1	198.50	200.50	6	7,433	0.08%
2024/01/17	4	210.63	2	214.50	210.50	2	7,369	0.03%
2024/01/16	1	215.50	2	214.50	214.50	-1	7,386	-0.01%
2024/01/15	7	213.36	14	214.79	216.00	-7	7,379	-0.09%
2024/01/12	3	207.33	3	209.00	208.00	0	7,425	0.00%
2024/01/11	1	207.50	2	206.50	206.00	-1	7,457	-0.01%
2024/01/10	1	199.00	3	199.83	200.00	-2	7,509	-0.03%
2024/01/09	4.1	197.37	6	200.17	195.50	-1.9	7,541	-0.03%
2024/01/08	5	204.81	1.1	204.47	204.50	4	7,519	0.05%
2024/01/05	9	208.39	1	206.51	205.50	8	7,562	0.11%
2024/01/04	3	215.83	4	213.88	213.00	-1	7,600	-0.01%
2024/01/03	2	214.05	4	217.85	218.50	-2	7,637	-0.03%
2024/01/02	2	218.00	1	218.50	218.00	1	7,643	0.01%
2023/12/29	1	216.50	4	217.75	218.00	-3	7,716	-0.04%
2023/12/28	4	215.25	1	214.50	214.50	3	7,853	0.04%
2023/12/27	4	214.38	3	216.67	217.00	1	8,073	0.01%
2023/12/26	2	212.25	2	215.00	215.50	0	8,392	0.00%
2023/12/25	3	215.67	1	213.50	213.50	2	8,610	0.02%
2023/12/22	0	216.36	3	216.33	217.00	-3	8,705	-0.03%
2023/12/21	2	209.25	3	211.16	210.50	-1	8,828	-0.01%
2023/12/20	4	213.50	3	213.33	213.50	1	9,114	0.01%
2023/12/19	8	213.25	5	213.89	213.50	3	9,164	0.03%
2023/12/18	4	215.63	3	215.83	216.00	1	9,215	0.01%
2023/12/15	4	217.00	5	215.60	215.50	-1	9,288	-0.01%
2023/12/14	5	222.50	10	224.80	220.00	-5	9,289	-0.05%
2023/12/13	9	222.34	7	224.64	223.50	2	9,307	0.02%
2023/12/12	11	221.23	7	220.71	219.50	4	9,358	0.04%
2023/12/11	10	227.55	3	227.82	220.50	7	9,350	0.07%
2023/12/08	2	237.03	4	238.50	238.00	-2	9,317	-0.02%
2023/12/07	0	228.00	1	224.51	224.50	-1	9,137	-0.01%
2023/12/06	2	223.24	5	221.70	223.50	-3	9,168	-0.03%
2023/12/05	7	216.00	4	212.02	212.00	3	9,163	0.03%
2023/12/04	3	228.82	0	0.00	224.00	3	9,137	0.03%
2023/12/01	2	224.75	2	227.25	229.50	0	9,393	0.00%
2023/11/30	1	225.12	3	229.33	228.00	-2	9,479	-0.02%
2023/11/29	2	225.50	7	224.29	225.00	-5	9,460	-0.05%
2023/11/28	3	217.50	4	215.38	217.50	-1	9,624	-0.01%
2023/11/27	2	212.00	2	213.00	211.50	0	9,746	0.00%
2023/11/24	3	216.83	4	218.13	217.50	-1	9,920	-0.01%
2023/11/23	4	217.88	1	219.00	215.50	3	9,995	0.03%
2023/11/22	4	220.88	4.1	222.00	221.00	-0.1	10,095	0.00%
2023/11/21	5	225.10	4	224.38	225.00	1	10,258	0.01%
2023/11/20	2	223.01	1.2	220.52	223.50	0.8	10,564	0.01%
2023/11/17	3.1	220.86	3	222.00	221.50	0.1	10,825	0.00%
2023/11/16	5	220.40	9.1	222.13	220.50	-4.1	10,939	-0.04%
2023/11/15	2.1	231.43	1	231.00	229.00	1.1	10,990	0.01%
2023/11/14	77	232.84	81	231.26	232.00	-4	11,656	-0.03%
2023/11/13	11	219.55	5	218.50	217.00	6	12,092	0.05%
2023/11/10	13	221.77	15.1	221.52	220.50	-2.1	12,229	-0.02%
2023/11/09	3	209.33	7	211.00	215.00	-4	12,137	-0.03%
2023/11/08	4	207.50	2	205.00	209.00	2	12,248	0.02%
2023/11/07	9	198.17	11	199.05	200.00	-2	12,491	-0.02%
2023/11/06	8	195.44	9	195.78	197.50	-1	12,660	-0.01%
2023/11/03	10	190.20	9	190.33	189.00	1	12,868	0.01%
2023/11/02	7	182.50	8.1	183.11	184.00	-1.1	12,928	-0.01%
2023/11/01	8.1	176.25	9	176.94	177.00	-0.9	13,071	-0.01%
2023/10/31	10	180.50	10	178.30	176.00	0	13,190	0.00%
2023/10/30	2	185.50	2	188.00	185.50	0	13,269	0.00%
2023/10/27	7	187.36	6	186.92	186.50	1	13,444	0.01%
2023/10/26	6	191.59	4	190.88	187.00	2	13,636	0.01%
2023/10/25	1	200.50	1	203.00	200.50	0	13,652	0.00%
2023/10/24	4	198.00	4	196.13	201.50	0	13,863	0.00%
2023/10/23	4	191.50	6	193.42	192.50	-2	13,959	-0.01%
2023/10/20	8	191.25	8	192.81	192.50	0	14,232	0.00%
2023/10/19	6	198.00	5	198.10	197.50	1	14,457	0.01%
2023/10/18	4	198.88	3	200.00	198.50	1	14,624	0.01%
2023/10/17	8	211.38	5	209.60	207.50	3	14,675	0.02%
2023/10/16	11	213.68	8	214.69	215.00	3	14,732	0.02%
2023/10/13	4	221.88	6	222.42	223.00	-2	14,818	-0.01%
2023/10/12	7	223.57	7	223.71	223.50	0	14,832	0.00%
2023/10/11	1	222.00	5	219.70	218.00	-4	14,997	-0.03%
2023/10/06	5	222.40	5	221.80	221.00	0	15,293	0.00%
2023/10/05	6	222.42	4	221.63	222.50	2	15,490	0.01%
2023/10/04	5	218.70	4	217.63	221.00	1	15,730	0.01%
2023/10/03	7	221.64	13	222.00	219.00	-6	15,759	-0.04%
2023/10/02	6	222.67	4	216.88	215.50	2	15,638	0.01%
2023/09/28	12	216.88	16	218.94	219.50	-4	15,485	-0.03%
2023/09/27	9	209.44	10	209.75	211.50	-1	15,348	-0.01%
2023/09/26	5	208.60	3	208.17	204.00	2	15,546	0.01%
2023/09/25	7	214.29	9	215.56	211.00	-2	15,739	-0.01%
2023/09/22	3	195.67	6	197.92	201.00	-3	15,794	-0.02%
2023/09/21	5	194.50	4	192.00	195.00	1	15,813	0.01%
2023/09/20	4	194.63	4	194.62	193.50	0	15,888	0.00%
2023/09/19	8	192.19	7	190.71	190.00	1	15,919	0.01%
2023/09/18	4	195.13	3	192.67	193.00	1	15,947	0.01%
2023/09/15	2	203.00	7	203.86	203.50	-5	15,915	-0.03%
2023/09/14	3	198.00	5	198.01	199.50	-2	16,237	-0.01%
2023/09/13	8	193.56	3	195.17	194.00	5	16,324	0.03%
2023/09/12	4	201.25	5	200.10	200.00	-1	16,419	-0.01%
2023/09/11	10	203.70	7	201.29	199.00	3	16,718	0.02%
2023/09/08	1	205.00	2	208.00	208.50	-1	16,660	-0.01%
2023/09/07	3	211.17	1	210.00	209.50	2	16,783	0.01%
2023/09/06	6	217.25	11.6	217.84	216.50	-5.6	16,895	-0.03%
2023/09/05	11	207.55	13	209.12	208.00	-2	16,863	-0.01%
2023/09/04	14	205.39	15	204.00	206.00	-1	16,963	-0.01%
2023/09/01	22	204.52	10	202.50	201.00	12	17,167	0.07%
2023/08/31	12	212.17	22	211.25	215.50	-10	17,119	-0.06%
2023/08/30	4	209.13	5	209.30	208.50	-1	17,335	-0.01%
2023/08/29	10	202.85	6	201.58	201.00	4	17,494	0.02%
2023/08/28	7	204.64	10	203.40	202.00	-3	17,497	-0.02%
2023/08/25	14	207.32	11	208.77	207.00	3	17,578	0.02%
2023/08/24	14	218.36	29	214.98	216.50	-15	17,675	-0.08%
2023/08/23	3	203.83	4	206.38	209.00	-1	17,478	-0.01%
2023/08/22	6	202.17	5	204.00	201.50	1	17,694	0.01%
2023/08/21	15	202.97	15	202.13	201.50	0	18,190	0.00%
2023/08/18	39	208.44	16	207.22	203.50	23	18,218	0.13%
2023/08/17	20	195.80	32.1	198.68	206.50	-12	17,771	-0.07%
2023/08/16	15	184.03	28	183.09	188.00	-13	17,637	-0.07%
2023/08/15	11	179.73	17	180.62	180.00	-6	18,217	-0.03%
2023/08/14	13	176.61	6	176.42	173.50	7	18,299	0.04%
2023/08/11	11	176.91	14	177.00	178.50	-3	18,279	-0.02%
2023/08/10	8	170.61	6	166.83	166.50	2	18,003	0.01%
2023/08/09	9	176.61	13.1	178.51	179.00	-4.1	17,778	-0.02%
2023/08/08	4	170.38	4	170.88	172.00	0	17,596	0.00%
2023/08/07	2	165.75	3	166.00	168.00	-1	17,423	-0.01%
2023/08/04	3	157.67	3	158.83	158.50	0	17,245	0.00%
2023/08/02	5	161.20	8	160.00	157.50	-3	17,111	-0.02%
2023/08/01	3	163.83	1	167.00	165.00	2	16,979	0.01%
2023/07/31	6	175.40	1	182.50	169.50	5	16,856	0.03%
2023/07/28	5	177.30	2	176.50	178.50	3	16,700	0.02%
2023/07/27	11	181.50	14	177.68	176.00	-3	16,663	-0.02%
2023/07/26	13.1	177.53	11	175.23	174.50	2.1	16,436	0.01%
2023/07/25	12.1	185.14	9	185.11	177.00	3.1	16,360	0.02%
2023/07/24	7	184.50	13	184.27	188.50	-6	16,090	-0.04%
2023/07/21	10	180.35	8	180.81	181.00	2	15,856	0.01%
2023/07/20	1	174.00	4	174.37	175.50	-3	15,743	-0.02%
2023/07/19	8	173.69	8.1	173.96	171.50	-0.1	15,678	0.00%
2023/07/18	14	178.96	33	176.14	178.00	-19	15,619	-0.12%
2023/07/17	6.1	175.89	4	177.00	176.50	2.1	15,444	0.01%
2023/07/14	11.1	178.69	10	179.80	182.00	1.1	15,399	0.01%
2023/07/13	11	180.65	11	181.45	180.00	0	15,223	0.00%
2023/07/12	29	168.10	4	169.00	170.00	25	15,013	0.17%
2023/07/11	8	162.00	15	162.70	163.50	-7	14,816	-0.05%
2023/07/10	6	153.75	5	153.00	155.00	1	14,581	0.01%
2023/07/07	5	149.60	10	149.00	148.50	-5	14,598	-0.03%
2023/07/06	11	150.23	7	148.86	149.00	4	14,706	0.03%
2023/07/05	6	154.58	8	156.00	154.50	-2	14,620	-0.01%
2023/07/04	4	158.25	18	153.67	155.50	-14	14,613	-0.10%
2023/07/03	22	151.70	19.1	151.41	153.00	2.9	14,426	0.02%
2023/06/30	18	144.58	27	144.50	146.00	-9	14,134	-0.06%
2023/06/29	8	139.88	3	138.50	139.00	5	13,829	0.04%
2023/06/28	2	138.25	11	138.00	138.00	-9	13,872	-0.06%
2023/06/27	5	136.50	0	0.00	135.00	5	13,928	0.04%
2023/06/26	10.1	139.53	2	139.00	138.50	8.1	13,986	0.06%
2023/06/21	9	142.28	10	142.25	142.00	-1	13,981	-0.01%
2023/06/20	22	141.84	20	143.75	142.00	2	14,126	0.01%
2023/06/19	11	138.45	6	140.75	140.00	5	14,288	0.04%
2023/06/16	5	140.40	8	140.69	139.50	-3	14,268	-0.02%
2023/06/15	15	137.13	6	137.83	138.00	9	14,089	0.06%
2023/06/14	7.1	135.13	9	135.39	134.50	-1.9	13,778	-0.01%
2023/06/13	17	135.68	8.1	136.00	136.00	8.9	13,742	0.06%
2023/06/12	2	136.50	5	135.60	135.00	-3	13,569	-0.02%
2023/06/09	7	139.07	7	138.64	139.00	0	13,416	0.00%
2023/06/08	10	134.05	9	134.39	133.00	1	13,188	0.01%
2023/06/07	7	135.36	4	134.63	134.50	3	13,041	0.02%
2023/06/06	8	130.06	3	130.17	130.00	5	13,003	0.04%
2023/06/05	5	134.80	9	133.83	133.00	-4	12,873	-0.03%
2023/06/02	5	128.00	12	127.46	128.00	-7	12,646	-0.06%
2023/06/01	4	122.62	9.2	123.91	125.00	-5.2	12,322	-0.04%
2023/05/31	9	122.78	6	122.08	122.00	3	12,268	0.02%
2023/05/30	12	123.83	11	123.95	125.00	1	12,147	0.01%
2023/05/29	4	122.00	3	121.00	121.50	1	12,068	0.01%
2023/05/26	19	125.87	8	121.81	121.50	11	12,263	0.09%
2023/05/25	4	119.38	19.1	119.93	122.50	-15.1	11,877	-0.13%
2023/05/24	12	109.96	6	110.42	111.50	6	11,324	0.05%
2023/05/23	10	112.10	6	112.67	110.50	4	11,271	0.04%
2023/05/22	16	114.84	8	115.06	113.50	8	11,155	0.07%
2023/05/19	3	110.34	10.3	111.79	113.50	-7.2	10,654	-0.07%
2023/05/18	1.3	100.58	15	101.83	103.50	-13.7	9,916	-0.14%
2023/05/17	8.3	95.98	3	97.10	97.90	5.3	9,528	0.06%
2023/05/16	0	96.00	0	0.00	95.10	0	9,364	0.00%
2023/05/15	4	95.90	5	95.92	96.70	-1	9,348	-0.01%
2023/05/12	11	94.54	12	93.48	95.50	-1	9,433	-0.01%
2023/05/11	6	95.32	2	96.10	95.00	4	9,485	0.04%
2023/05/10	6.1	96.20	4	96.40	96.20	2.1	9,558	0.02%
2023/05/09	7	97.86	4	97.30	97.30	3	9,660	0.03%
2023/05/08	4	97.00	4	99.60	97.20	0	9,808	0.00%
2023/05/05	1	98.10	2	98.30	98.10	-1	9,896	-0.01%
2023/05/04	1	96.00	2	95.90	96.70	-1	10,067	-0.01%
2023/05/03	6	97.10	1	97.20	96.70	5	10,151	0.05%
2023/05/02	3	98.43	1	98.20	98.20	2	10,195	0.02%
2023/04/28	8	99.31	13.2	98.79	98.60	-5.2	10,223	-0.05%
2023/04/26	4	96.08	3	95.67	98.40	1	10,172	0.01%
2023/04/25	4.2	98.59	3	98.73	96.40	1.2	10,097	0.01%
2023/04/24	1	101.00	2	101.50	101.50	-1	10,049	-0.01%
2023/04/21	4	98.33	6	98.80	98.20	-2	10,022	-0.02%
2023/04/20	3.1	99.80	1	100.00	100.00	2.1	10,003	0.02%
2023/04/19	1	104.00	1	102.00	101.50	0	10,094	0.00%
2023/04/18	1.1	101.91	2	101.50	101.50	-0.9	10,103	-0.01%
2023/04/17	3	102.83	7.1	101.67	102.50	-4.1	10,135	-0.04%
2023/04/14	9	99.88	4	99.85	99.20	5	10,082	0.05%
2023/04/13	3.1	99.99	3	100.00	99.30	0.1	10,044	0.00%
2023/04/12	3.1	102.16	5	101.90	102.50	-1.9	9,937	-0.02%
2023/04/11	5.1	104.59	3.1	102.02	103.00	2	9,756	0.02%
2023/04/10	0	0.00	2	96.10	98.80	-2	9,568	-0.02%
2023/04/07	6	95.05	8	95.10	95.30	-2	9,463	-0.02%
2023/04/06	8.1	94.15	0	0.00	94.10	8.1	9,350	0.09%
2023/03/31	0	0.00	2	98.30	97.30	-2	9,237	-0.02%
2023/03/30	1	98.20	0	0.00	97.80	1	9,224	0.01%
2023/03/29	2	97.60	2	99.10	96.70	0	9,142	0.00%
2023/03/28	5	97.72	4.3	98.45	97.70	0.7	9,014	0.01%
2023/03/27	1.1	98.08	13	96.54	98.00	-11.9	8,784	-0.14%
2023/03/24	1.1	93.89	1	93.90	94.00	0.1	8,744	0.00%
2023/03/23	12	93.78	7	95.70	93.20	5	8,620	0.06%
2023/03/22	17.1	95.57	26.2	95.30	95.40	-9	8,401	-0.11%
2023/03/21	6	92.03	4	92.18	92.50	2	7,819	0.03%
2023/03/20	0	0.00	1	90.00	90.20	-1	7,651	-0.01%
2023/03/16	1	87.00	0	0.00	86.80	1	7,566	0.01%
2023/03/15	0	88.90	0.1	88.90	88.20	0	7,605	0.00%
2023/03/14	1	88.50	0	0.00	88.10	1	7,634	0.01%
2023/03/13	0	0.00	1.1	89.02	89.30	-1.1	7,659	-0.01%
2023/03/10	2	88.20	1	87.20	87.70	1	7,646	0.01%
2023/03/09	3	88.93	1	89.70	89.40	2	7,705	0.03%
2023/03/08	0.1	92.60	3	92.57	92.50	-3	7,507	-0.04%
2023/03/07	2	92.90	1.1	92.42	93.00	1	7,641	0.01%
2023/03/06	0	91.70	1	91.50	90.90	-1	7,540	-0.01%
2023/03/03	2	90.70	0.2	90.80	90.40	1.8	7,685	0.02%
2023/03/02	6.2	90.58	8	90.15	89.90	-1.8	7,714	-0.02%
2023/03/01	2	91.50	2.1	90.77	90.80	-0.1	7,713	0.00%
2023/02/24	9	90.40	20.4	91.20	92.10	-11.4	7,631	-0.15%
2023/02/23	0.1	87.96	5.2	88.93	89.00	-5.1	7,430	-0.07%
2023/02/22	3.3	87.01	1	87.30	87.10	2.3	7,565	0.03%
2023/02/21	3.1	89.23	3	88.80	88.60	0.1	7,570	0.00%
2023/02/20	1	89.50	1.3	88.78	88.50	-0.3	7,537	0.00%
2023/02/17	6.1	86.61	1	87.20	87.70	5.1	7,443	0.07%
2023/02/16	2	88.05	5	88.36	88.10	-3	7,570	-0.04%
2023/02/15	1	87.00	1	87.20	87.10	0	7,865	0.00%
2023/02/14	9.2	86.94	8	86.50	86.50	1.2	8,028	0.02%
2023/02/13	4	86.20	10	86.17	86.50	-6	8,196	-0.07%
2023/02/10	7	86.26	0	0.00	85.10	7	8,434	0.08%
2023/02/09	10	86.65	7	86.67	86.90	3	8,363	0.04%
2023/02/08	5.2	87.42	6	87.80	87.80	-0.8	8,250	-0.01%
2023/02/07	9	87.75	0	0.00	88.00	9	8,254	0.11%
2023/02/06	6.1	89.80	0.1	89.50	89.50	6	8,203	0.07%
2023/02/03	7	93.90	4.2	93.55	93.40	2.8	8,194	0.03%
2023/02/02	0.2	91.13	9	92.27	93.50	-8.8	8,215	-0.11%
2023/02/01	3	88.37	2	88.90	89.10	1	8,135	0.01%
2023/01/31	5	87.44	1	87.30	87.30	4	8,206	0.05%
2023/01/17	2	87.85	1	88.00	88.00	1	8,342	0.01%
2023/01/16	0	88.90	0.1	88.30	88.70	0	8,462	0.00%
2023/01/13	5	89.18	6	89.00	89.30	-1	8,529	-0.01%
2023/01/12	6	89.00	1	89.10	88.60	5	8,742	0.06%
2023/01/11	0	0.00	1	92.90	90.90	-1	8,825	-0.01%
2023/01/10	0	0.00	2	91.65	91.80	-2	8,935	-0.02%
2023/01/09	1	90.30	4	90.03	91.00	-3	9,201	-0.03%
2023/01/06	1	87.50	3	87.13	87.20	-2	9,460	-0.02%
2023/01/05	2	85.90	1	86.10	85.20	1	9,816	0.01%
2023/01/04	2	86.60	0	0.00	87.00	2	9,979	0.02%
2023/01/03	0	88.20	1	89.20	89.20	-1	10,081	-0.01%
2022/12/30	1	88.30	1	87.80	86.80	0	10,259	0.00%
2022/12/29	0	0.00	2	86.85	87.00	-2	10,578	-0.02%
2022/12/28	3.2	87.12	2	86.00	85.80	1.2	10,960	0.01%
2022/12/26	1	88.20	1	89.00	89.00	0	11,494	0.00%
2022/12/23	0.1	87.50	0	0.00	88.40	0.1	11,992	0.00%
2022/12/22	6	89.78	0	0.00	89.40	6	12,229	0.05%
2022/12/21	3	92.00	0	0.00	90.20	3	12,393	0.02%
2022/12/20	1	94.10	0	0.00	91.80	1	12,656	0.01%
2022/12/19	2	94.90	1	95.10	95.10	1	12,955	0.01%
2022/12/16	3	92.57	3	94.33	95.70	0	13,483	0.00%
2022/12/15	1	96.50	0	0.00	96.60	1	13,535	0.01%
2022/12/14	0	0.00	1	97.00	97.00	-1	13,841	-0.01%
2022/12/13	1	95.50	0	0.00	95.00	1	14,007	0.01%
2022/12/12	1	95.00	1	95.80	95.50	0	14,126	0.00%
2022/12/09	0	0.00	0.2	96.00	95.50	-0.2	14,169	0.00%
2022/12/07	3	95.43	4	95.48	95.50	-1	14,220	-0.01%
2022/12/06	1	97.90	0	0.00	97.90	1	14,235	0.01%
2022/12/05	3	100.20	3	98.30	98.30	0	14,275	0.00%
2022/12/02	3.2	99.15	0	0.00	99.10	3.2	14,301	0.02%
2022/12/01	1	99.60	5	101.81	100.50	-4	14,353	-0.03%
2022/11/30	1	97.50	0	0.00	97.50	1	14,355	0.01%
2022/11/29	7	98.65	1	100.50	97.50	6	14,502	0.04%
2022/11/28	0	100.50	1	101.50	102.50	-1	14,402	-0.01%
2022/11/25	5	100.36	5	100.18	100.00	0	14,421	0.00%
2022/11/24	0	0.00	1	100.97	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	3	98.37	98.70	-3	14,507	-0.02%
2022/11/22	0	96.00	0	0.00	97.10	0	14,530	0.00%
2022/11/21	2	99.35	5	99.14	98.50	-3	14,571	-0.02%
2022/11/18	6	99.03	5	99.96	97.10	1	14,534	0.01%
2022/11/17	4	98.50	5	97.82	98.70	-1	14,434	-0.01%
2022/11/16	5	97.16	6	96.57	96.80	-1	14,513	-0.01%
2022/11/15	3	96.30	2	96.30	95.60	1	14,608	0.01%
2022/11/14	8	97.39	7	97.07	97.30	1	14,948	0.01%
2022/11/11	17	95.69	16	95.99	94.00	1	15,166	0.01%
2022/11/10	9	93.41	8	93.09	94.00	1	15,028	0.01%
2022/11/09	6	92.03	7	91.99	92.00	-1	15,278	-0.01%
2022/11/08	4	92.25	7	91.49	89.20	-3	15,431	-0.02%
2022/11/07	4	88.48	2	88.80	87.60	2	15,185	0.01%
2022/11/04	2	86.90	2	87.60	88.10	0	15,145	0.00%
2022/11/03	4	87.68	3	88.23	87.80	1	15,102	0.01%
2022/11/02	3	88.20	5	87.22	88.20	-2	15,053	-0.01%
2022/11/01	10	86.36	10.2	86.10	86.50	-0.2	15,093	0.00%
2022/10/31	3	84.87	6	84.62	85.60	-3	14,949	-0.02%
2022/10/28	5	81.96	5	82.56	82.10	0	14,853	0.00%
2022/10/27	5.1	80.65	8	80.07	81.50	-2.9	14,807	-0.02%
2022/10/26	7	77.61	5	77.78	76.90	2	14,684	0.01%
2022/10/25	6	78.97	6	79.20	78.40	0	14,672	0.00%
2022/10/24	3.1	80.77	3	80.43	80.00	0.1	14,785	0.00%
2022/10/21	1	81.40	1	80.10	79.90	0	14,848	0.00%
2022/10/20	1	82.30	1	81.90	82.30	0	14,883	0.00%
2022/10/19	6	83.78	7.1	84.87	83.00	-1.1	14,935	-0.01%
2022/10/18	15.1	84.04	13	84.14	83.00	2.1	15,190	0.01%
2022/10/17	5	83.90	3	85.10	84.60	2	15,263	0.01%
2022/10/14	13	90.50	10	90.49	88.00	3	15,056	0.02%
2022/10/13	15	90.23	17	90.99	88.80	-2	14,846	-0.01%
2022/10/12	5	89.08	3	86.60	90.50	2	14,838	0.01%
2022/10/11	2	85.20	0	0.00	85.10	2	15,139	0.01%
2022/10/07	4	92.83	2	95.55	91.50	2	15,242	0.01%
2022/10/06	3	94.80	3	95.80	94.80	0	15,505	0.00%
2022/10/05	9	94.02	6	94.05	94.60	3	15,616	0.02%
2022/10/04	3	94.73	2	96.40	92.90	1	15,765	0.01%
2022/10/03	9	94.38	9.1	93.98	93.80	-0.1	15,903	0.00%
2022/09/30	10.1	91.04	14	89.51	92.80	-3.9	15,691	-0.02%
2022/09/29	4.1	87.70	0	0.00	86.00	4.1	15,337	0.03%
2022/09/28	5	90.38	4	93.30	89.20	1	15,337	0.01%
2022/09/27	5	96.60	5	94.88	94.00	0	15,426	0.00%
2022/09/26	0	0.00	4	97.08	97.00	-4	15,254	-0.03%
2022/09/23	13	99.87	11.5	100.21	102.00	1.5	15,044	0.01%
2022/09/22	4.1	93.59	5	93.56	95.00	-0.9	14,706	-0.01%
2022/09/21	10	92.14	8	90.75	93.70	2	14,786	0.01%
2022/09/20	6	91.25	6.9	91.28	91.10	-0.9	14,894	-0.01%
2022/09/19	0	0.00	1.9	89.89	88.10	-1.9	15,034	-0.01%
2022/09/06	0	0.00	1	79.50	77.70	-1	15,220	-0.01%
2022/09/05	0	0.00	1	79.10	78.60	-1	15,777	-0.01%
2022/09/01	3	81.90	2	81.60	81.00	1	17,967	0.01%
2022/08/31	0	0.00	22	83.24	83.60	-22	18,273	-0.12%
2022/08/30	0	0.00	0	81.60	82.10	0	18,237	0.00%
2022/08/29	1	80.70	0	0.00	80.50	1	18,158	0.01%
2022/08/26	12	83.70	12	82.67	83.40	0	18,113	0.00%
2022/08/25	9	83.28	10	83.90	83.80	-1	18,032	-0.01%
2022/08/24	1	80.60	0	0.00	80.30	1	17,975	0.01%
2022/08/23	2	82.60	2	81.70	82.30	0	18,000	0.00%
2022/08/22	3	82.17	2	85.15	82.10	1	18,094	0.01%
2022/08/19	1	83.10	1	83.90	83.10	0	18,040	0.00%
2022/08/18	0	0.00	1	81.20	83.00	-1	18,263	-0.01%
2022/08/17	6	82.77	9	82.31	82.70	-3	18,257	-0.02%
2022/08/16	7	81.44	8	81.95	82.30	-1	18,279	-0.01%
2022/08/15	2	80.35	2.1	80.20	80.50	-0.1	18,163	0.00%
2022/08/12	13	78.83	14	79.10	78.60	-1	18,131	-0.01%
2022/08/11	6	79.93	5	80.16	79.00	1	18,111	0.01%
2022/08/10	9	78.99	6	78.73	79.30	3	18,135	0.02%
2022/08/09	32	76.78	32	76.53	77.50	0	17,820	0.00%
2022/08/08	9	72.19	9	71.99	73.90	0	17,699	0.00%
2022/08/05	22.1	72.01	13	71.89	72.00	9.1	17,868	0.05%
2022/08/04	4	73.30	3	74.43	72.00	1	17,561	0.01%
2022/08/03	5	80.46	3	80.50	79.90	2	17,371	0.01%
2022/08/02	0	0.00	3	80.40	80.40	-3	17,544	-0.02%
2022/08/01	0	0.00	1	81.20	81.10	-1	17,685	-0.01%
2022/07/29	2	82.50	2	81.50	81.30	0	17,828	0.00%
2022/07/28	8	81.18	6	81.03	81.30	2	18,013	0.01%
2022/07/27	0	0.00	3	80.80	82.00	-3	17,969	-0.02%
2022/07/26	4	80.85	5	81.02	80.60	-1	17,962	-0.01%
2022/07/25	0	0.00	1	84.40	82.00	-1	18,124	-0.01%
2022/07/22	21	83.14	20	83.01	83.20	1	18,249	0.01%
2022/07/21	5	82.50	6.1	82.33	82.70	-1.1	18,378	-0.01%
2022/07/20	9	82.14	13	82.17	82.00	-4	18,350	-0.02%
2022/07/19	7	79.77	5	80.26	79.30	2	18,343	0.01%
2022/07/18	1	78.20	0	0.00	78.60	1	18,432	0.01%
2022/07/15	14	78.41	17	78.10	78.10	-3	18,611	-0.02%
2022/07/14	25	76.65	23.1	75.09	78.00	1.9	18,439	0.01%
2022/07/13	2	74.90	2	74.10	72.80	0	18,099	0.00%
2022/07/12	5	69.70	4	70.70	69.30	1	17,954	0.01%
2022/07/11	4	72.20	62	71.60	73.00	-58	17,971	-0.32%
2022/07/08	69	71.93	14	70.66	72.00	55	17,874	0.31%
2022/07/07	24.1	68.77	22	68.20	69.60	2.1	17,515	0.01%
2022/07/06	8	66.70	6	66.45	67.80	2	17,041	0.01%
2022/07/05	5	67.68	3	67.57	66.70	2	16,886	0.01%
2022/07/04	9	66.20	7	67.10	67.80	2	16,571	0.01%
2022/07/01	6.1	72.71	8	75.08	68.50	-1.9	16,229	-0.01%
2022/06/30	13	76.54	2	79.50	76.10	11	15,884	0.07%
2022/06/29	5	84.66	4	84.88	84.50	1	15,899	0.01%
2022/06/28	5	84.74	5.1	85.65	84.50	-0.1	15,979	0.00%
2022/06/27	5	84.08	4	85.10	85.50	1	16,184	0.01%
2022/06/24	8	84.15	8	83.31	83.00	0	16,060	0.00%
2022/06/22	1.1	80.06	1	80.00	78.60	0.1	15,933	0.00%
2022/06/21	16	81.30	17	79.99	80.90	-1	15,950	-0.01%
2022/06/20	72	79.57	71	79.35	78.00	1	16,223	0.01%
2022/06/17	11	80.49	9	81.01	79.70	2	16,427	0.01%
2022/06/16	45	86.10	42.1	85.87	83.10	2.9	16,176	0.02%
2022/06/15	57.5	89.22	59	88.90	87.60	-1.5	16,094	-0.01%
2022/06/14	10	90.37	11	90.06	91.00	-1	15,995	-0.01%
2022/06/13	28.6	93.04	24	93.22	93.70	4.6	15,559	0.03%
2022/06/10	28	89.61	61.1	90.63	92.90	-33.1	14,723	-0.22%
2022/06/09	11	83.26	12.4	83.11	84.50	-1.4	13,433	-0.01%
2022/06/07	3	80.07	0	0.00	80.30	3	13,185	0.02%
2022/06/02	6	81.23	5	81.68	81.10	1	13,452	0.01%
2022/06/01	11	82.09	15	81.80	81.00	-4	13,610	-0.03%
2022/05/31	14	81.34	13	80.98	81.30	1	13,574	0.01%
2022/05/30	19	80.25	18	80.06	80.90	1	13,569	0.01%
2022/05/27	38	77.52	26.3	77.27	77.60	11.8	13,579	0.09%
2022/05/26	15.3	76.74	15	78.71	76.10	0.3	13,660	0.00%
2022/05/25	14	79.94	13	79.73	79.80	1	13,603	0.01%
2022/05/24	13	80.45	6	80.93	79.40	7	13,724	0.05%
2022/05/23	0	0.00	1	82.30	81.90	-1	13,716	-0.01%
2022/05/20	6	82.13	0	0.00	81.60	6	13,890	0.04%
2022/05/19	1	82.90	6	82.87	82.60	-5	14,125	-0.04%
2022/05/18	14	86.68	14	86.85	85.40	0	14,076	0.00%
2022/05/17	5	86.38	6	85.87	87.10	-1	14,059	-0.01%
2022/05/16	13	86.87	11	86.70	86.10	2	14,156	0.01%
2022/05/13	44	85.10	48	85.10	85.50	-4	14,000	-0.03%
2022/05/12	11	82.42	16	82.76	82.20	-5	13,723	-0.04%
2022/05/11	6	82.72	8	82.60	82.20	-2	13,722	-0.01%
2022/05/10	9	80.83	6	81.62	82.00	3	13,907	0.02%
2022/05/09	5	82.52	9	82.91	83.50	-4	13,933	-0.03%
2022/05/06	20	81.77	3	83.20	81.80	17	14,152	0.12%
2022/05/05	19	86.01	17	86.49	85.00	2	14,313	0.01%
2022/05/04	3	84.60	2	84.25	84.70	1	14,319	0.01%
2022/05/03	4	83.70	5	84.02	83.60	-1	14,642	-0.01%
2022/04/29	10	84.73	15	84.23	83.00	-5	14,949	-0.03%
2022/04/28	6	83.32	10	83.29	84.40	-4	15,188	-0.03%
2022/04/27	2	79.95	3.1	78.79	82.20	-1.1	15,409	-0.01%
2022/04/26	12	79.59	12	79.57	78.90	0	15,952	0.00%
2022/04/25	4.3	80.65	23	81.08	78.20	-18.7	17,592	-0.11%
2022/04/22	4	85.28	4	83.80	83.20	0	18,309	0.00%
2022/04/21	12	87.79	11	87.64	88.60	1	18,150	0.01%
2022/04/20	3.1	83.70	3	83.10	83.90	0.1	17,843	0.00%
2022/04/19	22	81.59	22	81.21	81.90	0	17,777	0.00%
2022/04/18	35	78.65	36	79.00	79.00	-1	17,769	-0.01%
2022/04/15	3	81.03	0	0.00	80.40	3	17,699	0.02%
2022/04/14	5	84.20	6	83.75	84.70	-1	17,725	-0.01%
2022/04/13	11	81.14	11	81.16	82.70	0	17,740	0.00%
2022/04/12	14	81.29	18	81.58	81.50	-4	17,866	-0.02%
2022/04/11	14	80.97	19	81.82	80.60	-5	18,185	-0.03%
2022/04/08	19	85.25	5.2	86.54	84.30	13.8	18,338	0.08%
2022/04/07	8	85.58	9.1	84.80	83.70	-1.1	18,264	-0.01%
2022/04/06	8.1	88.96	7	87.10	86.50	1.1	18,269	0.01%
2022/04/01	1	89.10	10	89.41	88.10	-9	18,349	-0.05%
2022/03/31	3	86.73	4	85.20	85.00	-1	18,987	-0.01%
2022/03/30	5.1	87.24	19	87.09	87.50	-13.9	19,497	-0.07%
2022/03/29	5	85.10	4	85.18	84.90	1	19,574	0.01%
2022/03/28	4	84.20	7	84.49	84.10	-3	19,911	-0.02%
2022/03/25	1	83.80	1	83.90	84.30	0	20,157	0.00%
2022/03/24	8	84.28	11	84.21	84.60	-3	19,981	-0.02%
2022/03/23	32	83.96	29.1	84.24	84.00	2.9	19,952	0.01%
2022/03/22	19	82.87	51	83.58	83.20	-32	19,614	-0.16%
2022/03/21	14	81.32	3	81.13	81.10	11	19,165	0.06%
2022/03/18	7	79.43	7	79.59	80.20	0	19,076	0.00%
2022/03/17	5	76.86	12	75.87	78.00	-7	18,924	-0.04%
2022/03/16	6	72.42	6	73.30	72.70	0	18,806	0.00%
2022/03/15	2	74.30	1	75.90	73.70	1	19,070	0.01%
2022/03/14	1	76.40	0	0.00	76.20	1	19,058	0.01%
2022/03/11	3	77.17	3	77.67	77.50	0	19,096	0.00%
2022/03/10	6	76.95	7	77.36	77.40	-1	19,112	-0.01%
2022/03/09	2	73.50	3	74.40	74.50	-1	19,083	-0.01%
2022/03/08	2	75.50	1	75.50	73.00	1	19,352	0.01%
2022/03/07	7.5	76.96	2	76.70	75.90	5.5	19,490	0.03%
2022/03/04	3	81.00	3	81.03	79.90	0	19,604	0.00%
2022/03/03	10	81.70	16	81.50	81.20	-6	19,587	-0.03%
2022/03/02	11.1	81.41	10	81.90	82.00	1.1	19,606	0.01%
2022/03/01	14	82.71	30	83.09	83.00	-16	19,523	-0.08%
2022/02/25	10	81.53	1	81.80	80.70	9	19,416	0.05%
2022/02/24	4	80.95	4.7	82.08	80.90	-0.7	19,268	0.00%
2022/02/23	2	81.40	1.5	81.07	82.60	0.5	19,255	0.00%
2022/02/22	1	81.10	1	78.90	79.10	0	19,533	0.00%
2022/02/21	19.2	82.43	11	82.85	81.50	8.2	19,734	0.04%
2022/02/18	2	81.40	2	82.10	82.30	0	19,605	0.00%
2022/02/17	13	82.26	12	82.88	81.70	1	19,788	0.01%
2022/02/16	24.8	81.98	18	82.55	82.20	6.8	20,081	0.03%
2022/02/15	11	80.19	9	80.06	79.70	2	20,243	0.01%
2022/02/14	4	80.78	6	80.72	80.90	-2	20,233	-0.01%
2022/02/11	5	80.66	4	81.18	80.50	1	20,318	0.00%
2022/02/10	10	81.27	9	80.32	80.30	1	20,465	0.00%
2022/02/09	5	82.12	8	82.15	82.00	-3	20,238	-0.01%
2022/02/08	12	81.46	14	80.84	82.30	-2	20,134	-0.01%
2022/02/07	5	79.02	7.1	78.12	79.20	-2.1	20,136	-0.01%
2022/01/26	9.1	75.04	5	75.50	75.30	4.1	19,988	0.02%
2022/01/25	20	77.21	11	76.66	74.60	9	20,253	0.04%
2022/01/24	20	78.79	18	79.14	78.40	2	19,943	0.01%
2022/01/21	32	81.22	33	80.43	79.80	-1	19,748	-0.01%
2022/01/20	21	86.00	17	84.77	84.20	4	19,449	0.02%
2022/01/19	67	85.20	37	85.74	88.50	30	19,270	0.16%
2022/01/18	61	84.78	97	84.78	86.50	-36	18,766	-0.19%
2022/01/17	7	79.03	31.1	79.69	81.90	-24.1	17,478	-0.14%
2022/01/14	1	74.60	2	71.30	74.60	-1	17,043	-0.01%
2022/01/10	1	73.10	0.1	74.10	74.40	0.9	17,230	0.01%
2022/01/07	7	73.36	5	73.00	73.80	2	17,320	0.01%
2022/01/06	1.6	76.04	12.4	75.53	75.70	-10.8	17,216	-0.06%
2022/01/05	10.3	77.52	7	78.23	76.90	3.3	17,223	0.02%
2022/01/04	49.3	79.14	41	79.22	79.80	8.3	17,119	0.05%
2022/01/03	11	78.57	8.4	78.51	78.40	2.6	17,047	0.02%
2021/12/30	3	76.23	3	76.07	76.00	0	17,006	0.00%
2021/12/29	2	76.30	1	76.70	77.00	1	17,188	0.01%
2021/12/28	15.1	75.76	11	75.75	75.30	4.1	17,376	0.02%
2021/12/27	46.3	79.76	28	79.26	76.80	18.3	17,290	0.11%
2021/12/24	19	79.13	31	79.14	79.50	-12	16,521	-0.07%
2021/12/23	5	76.26	6	77.67	76.10	-1	16,079	-0.01%
2021/12/22	12	76.53	29.1	76.33	76.80	-17.1	16,097	-0.11%
2021/12/21	21.1	74.46	21	74.72	74.80	0.1	16,350	0.00%
2021/12/17	2	72.05	1	72.80	71.80	1	17,353	0.01%
2021/12/16	3	72.97	1.5	72.33	72.90	1.5	18,473	0.01%
2021/12/15	0.5	70.20	0	0.00	71.20	0.5	18,797	0.00%
2021/12/14	3	70.43	2	70.90	69.70	1	19,915	0.01%
2021/12/13	4	72.00	4	71.05	70.80	0	19,967	0.00%
2021/12/10	15	71.99	2	71.90	71.80	13	20,003	0.06%
2021/12/09	4	73.25	11	74.28	71.80	-7	20,153	-0.03%
2021/12/08	3	71.93	3	71.97	71.70	0	20,243	0.00%
2021/12/07	11	71.87	1	71.40	71.40	10	20,510	0.05%
2021/12/06	3	71.57	0	0.00	71.50	3	20,847	0.01%
2021/12/03	4	73.60	5	73.14	73.10	-1	21,083	0.00%
2021/12/02	10	74.51	8	74.48	73.40	2	21,248	0.01%
2021/12/01	5	74.50	16	73.50	74.80	-11	21,001	-0.05%
2021/11/30	5	72.04	2	72.40	71.90	3	20,871	0.01%
2021/11/29	4	69.23	3	69.30	70.20	1	20,898	0.00%
2021/11/26	10	69.07	12	69.93	68.60	-2	21,168	-0.01%
2021/11/25	2	71.00	3	71.57	70.60	-1	21,544	0.00%
2021/11/24	15	70.30	7	70.81	71.70	8	21,825	0.04%
2021/11/23	7	70.31	8	70.63	69.50	-1	22,059	0.00%
2021/11/22	26	71.50	12	71.43	71.20	14	22,250	0.06%
2021/11/19	19.2	73.66	14	72.31	72.00	5.2	22,468	0.02%
2021/11/18	33	76.33	43	75.27	74.30	-10	22,692	-0.04%
2021/11/17	12.2	75.93	8	76.00	76.60	4.2	22,937	0.02%
2021/11/16	21	75.71	26	75.98	76.10	-5	23,234	-0.02%
2021/11/15	56	75.67	60	76.23	77.10	-4	23,129	-0.02%
2021/11/12	11	73.15	12	73.03	72.90	-1	22,814	0.00%
2021/11/11	0	0.00	2.2	70.55	70.30	-2.2	22,494	-0.01%
2021/11/10	6.2	69.71	2	69.70	69.30	4.2	22,421	0.02%
2021/11/09	9	70.98	11.2	71.74	71.40	-2.2	22,333	-0.01%
2021/11/08	7	69.99	6.1	69.09	68.90	1	22,056	0.00%
2021/11/05	13.1	70.56	13	70.58	69.80	0.1	22,045	0.00%
2021/11/04	27.1	70.59	31	71.33	70.50	-3.9	21,995	-0.02%
2021/11/03	10.1	67.66	7	68.96	69.20	3.1	21,721	0.01%
2021/11/02	18	68.07	53	68.79	68.70	-35	21,595	-0.16%
2021/11/01	4	66.78	2	66.80	66.80	2	21,179	0.01%
2021/10/28	8	66.25	2	66.80	66.10	6	21,356	0.03%
2021/10/27	5	67.00	4	66.90	66.50	1	21,276	0.00%
2021/10/26	15	66.23	4	67.75	66.10	11	21,051	0.05%
2021/10/25	18	67.38	17.1	66.52	67.60	0.9	20,900	0.00%
2021/10/22	22.1	69.04	20.3	68.65	69.50	1.8	20,581	0.01%
2021/10/21	1	64.50	3	65.20	65.40	-2	20,217	-0.01%
2021/10/20	14	65.39	5	65.98	65.60	9	20,230	0.04%
2021/10/19	8	65.51	6	66.15	65.20	2	20,243	0.01%
2021/10/18	3	65.00	2	64.25	64.00	1	20,262	0.00%
2021/10/15	4	65.93	5	65.72	65.40	-1	20,318	0.00%
2021/10/14	5	63.78	1	64.00	63.60	4	20,393	0.02%
2021/10/13	3	64.53	7	63.94	63.50	-4	20,486	-0.02%
2021/10/12	1	66.90	1	66.80	66.50	0	20,602	0.00%
2021/10/08	27	66.73	31	67.37	67.20	-4	20,877	-0.02%
2021/10/07	3	66.17	6	65.50	66.20	-3	20,748	-0.01%
2021/10/06	11	63.29	9	65.03	61.90	2	20,929	0.01%
2021/10/05	9	65.41	7	63.76	65.30	2	21,158	0.01%
2021/10/04	3	62.03	9	62.49	61.10	-6	21,377	-0.03%
2021/10/01	6	62.18	9	63.88	62.00	-3	21,852	-0.01%
2021/09/30	9	65.29	11.1	65.46	65.00	-2.1	22,125	-0.01%
2021/09/29	25.3	65.77	10	66.85	64.40	15.3	22,091	0.07%
2021/09/28	26	67.14	15	66.75	68.30	11	21,963	0.05%
2021/09/27	28	68.21	29.1	68.31	67.80	-1.1	21,377	0.00%
2021/09/24	34.1	74.69	33	75.09	73.20	1.1	20,841	0.01%
2021/09/23	57	76.69	51	76.57	75.20	6	20,504	0.03%
2021/09/22	9	71.77	5	72.40	74.00	4	19,655	0.02%
2021/09/17	15	72.65	41	71.81	74.00	-26	19,780	-0.13%
2021/09/16	5	68.10	5	67.88	68.10	0	19,538	0.00%
2021/09/15	7.1	67.49	25	67.52	67.90	-17.9	20,570	-0.09%
2021/09/14	18	66.34	19	67.24	67.10	-1	21,067	0.00%
2021/09/13	37.3	67.91	7	68.07	66.80	30.3	21,772	0.14%
2021/09/10	11	70.90	8	69.78	71.40	3	22,090	0.01%
2021/09/09	15	67.74	11	67.69	69.00	4	22,192	0.02%
2021/09/08	2	64.70	1	64.00	63.40	1	21,866	0.00%
2021/09/07	3	69.43	2	69.55	67.50	1	21,743	0.00%
2021/09/06	3	71.37	0.2	71.00	71.00	2.8	21,739	0.01%
2021/09/03	6	71.50	12	71.95	72.80	-6	22,282	-0.03%
2021/09/02	12.2	72.96	11	73.30	71.80	1.2	22,925	0.01%
2021/09/01	10	73.00	12	73.22	73.90	-2	22,892	-0.01%
2021/08/31	10	72.66	21.1	72.02	73.50	-11.1	22,774	-0.05%
2021/08/30	18	69.61	38	69.56	70.20	-20	22,515	-0.09%
2021/08/27	31.1	68.24	7.3	67.46	67.00	23.8	22,888	0.10%
2021/08/26	16	72.02	16	71.91	71.00	0	22,684	0.00%
2021/08/25	27.3	72.78	21	72.61	73.60	6.3	22,699	0.03%
2021/08/24	19	72.01	31	71.14	71.90	-12	22,793	-0.05%
2021/08/23	41.3	67.97	21.3	68.30	68.40	20	22,466	0.09%
2021/08/20	3	67.23	9	67.97	68.30	-6	21,927	-0.03%
2021/08/19	1	63.00	0	0.00	62.10	1	21,540	0.00%
2021/08/18	3	63.07	8	60.43	64.20	-5	21,563	-0.02%
2021/08/17	5	59.90	0	0.00	58.40	5	21,806	0.02%
2021/08/16	1	61.00	0	0.00	61.80	1	21,904	0.00%
2021/08/13	1	66.70	3	63.87	63.00	-2	22,091	-0.01%
2021/08/11	2	68.05	3.2	67.81	66.70	-1.2	22,430	-0.01%
2021/08/09	0	0.00	1	71.50	69.80	-1	23,158	0.00%
2021/08/06	3	72.17	2	72.25	72.00	1	23,356	0.00%
2021/08/05	2	72.10	1	72.60	71.60	1	23,597	0.00%
2021/08/04	10	74.78	7	74.84	72.90	3	23,730	0.01%
2021/08/03	3	73.60	33	73.39	72.80	-30	23,608	-0.13%
2021/08/02	37	72.44	4	72.75	72.60	33	23,615	0.14%
2021/07/30	3	73.03	3	72.63	71.50	0	23,555	0.00%
2021/07/29	3	72.40	4	73.90	72.50	-1	23,566	0.00%
2021/07/28	1	72.00	5	70.54	72.20	-4	23,539	-0.02%
2021/07/27	10	74.47	3	72.80	73.00	7	23,608	0.03%
2021/07/26	2	75.55	10	75.06	75.80	-8	23,587	-0.03%
2021/07/23	9	74.77	2	74.85	73.70	7	23,536	0.03%
2021/07/22	9	75.39	9	76.08	75.60	0	23,612	0.00%
2021/07/21	23	74.91	20	74.09	74.00	3	23,653	0.01%
2021/07/20	6	74.25	17	74.49	74.90	-11	23,966	-0.05%
2021/07/19	13	76.92	7	76.06	75.50	6	24,015	0.02%
2021/07/16	3	76.63	1	76.60	77.40	2	23,986	0.01%
2021/07/15	7	77.12	8	78.15	77.90	-1	23,945	0.00%
2021/07/14	6	79.43	2	80.60	80.10	4	23,673	0.02%
2021/07/13	21.2	80.34	16	80.75	79.50	5.2	23,558	0.02%
2021/07/12	24	80.23	18	80.47	80.00	6	23,234	0.03%
2021/07/09	14.4	77.84	19	77.77	77.10	-4.7	22,821	-0.02%
2021/07/08	18	75.05	21	75.12	77.90	-3	22,565	-0.01%
2021/07/07	21	73.12	19.1	72.44	71.50	1.9	22,038	0.01%
2021/07/06	10	70.11	22	70.14	70.50	-12	21,536	-0.06%
2021/07/05	17	69.56	27.2	69.04	69.00	-10.2	21,469	-0.05%
2021/07/02	32	67.16	31	66.82	67.30	1	21,371	0.00%
2021/07/01	23	66.47	23	67.03	66.90	0	21,323	0.00%
2021/06/30	46	67.88	33	68.11	66.90	13	21,245	0.06%
2021/06/29	26	67.46	33	68.15	68.60	-7	21,157	-0.03%
2021/06/28	11	68.60	9	69.93	68.50	2	20,979	0.01%
2021/06/25	228.1	69.86	571	69.44	67.50	-342.9	20,524	-1.67%	大買/大賣/鉅額交易
2021/06/24	343	66.22	73	66.54	66.60	270	19,750	1.37%	大買/鉅額交易
2021/06/23	114	64.76	38	66.12	67.30	76	18,688	0.41%	大買/
2021/06/22	141	63.04	134	61.54	61.20	7	18,167	0.04%	大買/大賣/
2021/06/21	23	61.89	44	61.80	62.20	-21	17,304	-0.12%
2021/06/18	7	58.86	38	60.28	58.20	-31	16,717	-0.19%
2021/06/17	5	59.16	4	59.25	59.30	1	16,341	0.01%
2021/06/16	17	58.95	17	59.64	58.90	0	16,350	0.00%
2021/06/15	41	59.29	47	59.91	59.60	-6	16,266	-0.04%
2021/06/11	46	59.80	9	59.24	58.70	37	16,170	0.23%
2021/06/10	16	60.12	45.6	59.52	61.50	-29.6	15,582	-0.19%
2021/06/09	8	56.83	6	58.60	57.00	2	14,780	0.01%
2021/06/08	5	57.68	18.4	57.93	58.00	-13.4	14,714	-0.09%
2021/06/07	6	56.58	9	56.33	57.10	-3	14,632	-0.02%
2021/06/04	34	56.57	37	57.23	55.60	-3	14,561	-0.02%
2021/06/03	4	57.23	5	57.50	57.60	-1	14,382	-0.01%
2021/06/02	7	57.11	22	57.40	57.40	-15	15,129	-0.10%
2021/06/01	14	57.00	36	56.76	57.10	-22	15,199	-0.14%
2021/05/31	13	55.13	23	54.80	55.20	-10	15,227	-0.07%
2021/05/28	9	52.40	6	53.07	53.10	3	15,469	0.02%
2021/05/27	11	52.00	3	51.87	52.50	8	15,987	0.05%
2021/05/26	21	53.23	7	53.29	53.10	14	16,018	0.09%
2021/05/25	27	53.65	46	53.82	53.70	-19	16,292	-0.12%
2021/05/24	7	52.20	8	51.83	52.40	-1	16,165	-0.01%
2021/05/21	28	51.25	31	51.10	51.00	-3	16,101	-0.02%
2021/05/20	3	49.48	2	50.50	49.15	1	16,063	0.01%
2021/05/19	19	50.67	14	50.63	50.80	5	16,355	0.03%
2021/05/18	54	49.81	35	50.15	50.50	19	16,269	0.12%
2021/05/17	8	47.14	30	46.75	48.25	-22	16,002	-0.14%
2021/05/14	19	46.49	6	46.92	45.90	13	15,709	0.08%
2021/05/13	1	43.00	2	42.93	43.85	-1	15,454	-0.01%
2021/05/12	24	41.95	2	43.90	41.85	22	15,261	0.14%
2021/05/11	18	47.96	2	49.95	46.50	16	15,083	0.11%
2021/05/10	0	0.00	3	50.33	51.00	-3	14,954	-0.02%
2021/05/06	3	49.08	0	0.00	48.60	3	15,325	0.02%
2021/05/05	3	49.45	1	50.00	49.45	2	15,640	0.01%
2021/05/04	4	49.18	19	48.74	48.60	-15	15,717	-0.10%
2021/05/03	10	53.34	13	52.70	52.40	-3	15,715	-0.02%
2021/04/29	7	54.41	25	55.24	54.90	-18	15,787	-0.11%
2021/04/28	5	54.60	1	54.60	54.40	4	15,954	0.03%
2021/04/27	32	55.52	5	56.80	55.20	27	16,104	0.17%
2021/04/26	15	57.61	23	57.78	57.60	-8	16,107	-0.05%
2021/04/23	5	56.68	10	56.36	56.80	-5	16,313	-0.03%
2021/04/22	0	0.00	3	56.07	54.50	-3	17,306	-0.02%
2021/04/21	6	56.07	6	56.02	55.80	0	18,548	0.00%
2021/04/20	6	55.43	3	55.87	55.60	3	18,986	0.02%
2021/04/19	0	0.00	2	54.65	55.00	-2	19,073	-0.01%
2021/04/16	1	53.00	2	53.45	54.50	-1	19,226	-0.01%
2021/04/15	8	52.83	18	52.90	53.30	-10	19,540	-0.05%
2021/04/14	12	51.87	65	52.21	52.10	-53	20,165	-0.26%
2021/04/13	4	54.58	13	53.51	53.30	-9	20,424	-0.04%
2021/04/12	54	55.84	2	55.00	55.10	52	20,580	0.25%
2021/04/09	4	55.90	6	55.88	55.60	-2	20,790	-0.01%
2021/04/08	12	56.31	18	55.83	56.30	-6	20,714	-0.03%
2021/04/07	3	55.37	2	55.15	55.20	1	20,671	0.00%
2021/04/01	16	56.48	19	55.85	55.10	-3	20,871	-0.01%
2021/03/31	1	55.40	3	56.07	56.20	-2	20,914	-0.01%
2021/03/30	1	54.50	1	54.60	55.20	0	20,906	0.00%
2021/03/29	2	54.70	8	55.39	54.70	-6	21,165	-0.03%
2021/03/26	10	54.91	6	54.73	55.00	4	21,781	0.02%
2021/03/25	4	55.45	26	55.37	54.90	-22	22,481	-0.10%
2021/03/24	6	55.10	2	55.45	55.80	4	23,017	0.02%
2021/03/23	14	55.60	10	55.89	55.20	4	24,177	0.02%
2021/03/22	2	54.30	0	0.00	54.50	2	25,564	0.01%
2021/03/19	4	54.80	18	55.01	54.90	-14	26,379	-0.05%
2021/03/18	5	55.38	2.2	55.35	55.40	2.8	26,682	0.01%
2021/03/17	14	55.14	31	55.20	55.20	-17	26,843	-0.06%
2021/03/16	17	56.05	4	55.85	56.00	13	26,959	0.05%
2021/03/15	5	56.58	24	56.78	56.60	-19	27,473	-0.07%
2021/03/12	17	57.36	4	56.88	56.80	13	28,315	0.05%
2021/03/11	7.2	56.57	3	56.60	57.20	4.2	28,314	0.01%
2021/03/10	4	56.43	5	56.52	55.80	-1	28,369	0.00%
2021/03/09	25	56.79	27	57.20	56.10	-2	28,478	-0.01%
2021/03/08	69	58.45	73	58.73	58.50	-4	28,130	-0.01%
2021/03/05	34	55.72	27	56.10	57.40	7	27,418	0.03%
2021/03/04	17	55.95	17	56.68	55.20	0	27,432	0.00%
2021/03/03	36	55.96	23	56.27	56.00	13	27,244	0.05%
2021/03/02	26	56.89	43	55.75	56.90	-17	27,361	-0.06%
2021/02/26	20	54.39	16	54.79	54.20	4	27,598	0.01%
2021/02/25	23	56.63	33	56.45	55.90	-10	28,817	-0.03%
2021/02/24	11	55.89	16	55.76	56.20	-5	28,672	-0.02%
2021/02/23	11	54.54	11	54.78	54.60	0	28,567	0.00%
2021/02/22	40	55.36	16	56.05	55.30	24	29,133	0.08%
2021/02/19	42	55.80	41	55.64	55.20	1	29,472	0.00%
2021/02/18	22	54.77	20	55.05	54.70	2	29,370	0.01%
2021/02/17	26	54.97	36	54.70	55.10	-10	29,266	-0.03%
2021/02/05	5	52.30	3	52.83	52.40	2	29,022	0.01%
2021/02/04	4	52.65	11	52.15	52.60	-7	29,098	-0.02%
2021/02/03	7	51.89	9	52.24	51.80	-2	29,153	-0.01%
2021/02/02	4	52.05	3	52.33	52.30	1	29,241	0.00%
2021/02/01	6	51.40	5	51.78	51.70	1	29,392	0.00%
2021/01/29	7	52.03	4	53.78	52.10	3	29,399	0.01%
2021/01/28	8	54.10	11	53.87	54.00	-3	29,365	-0.01%
2021/01/27	25	54.75	18	54.57	54.30	7	29,304	0.02%
2021/01/26	9	52.86	16	52.66	52.60	-7	29,082	-0.02%
2021/01/25	19	52.02	1	52.10	52.10	18	29,081	0.06%
2021/01/22	11	52.51	3	52.37	53.30	8	29,043	0.03%
2021/01/21	18	52.00	17	52.52	51.90	1	29,111	0.00%
2021/01/20	18	52.82	12	52.31	51.80	6	29,221	0.02%
2021/01/19	18	55.38	11	55.80	54.90	7	29,169	0.02%
2021/01/18	50	57.04	12	57.82	56.00	38	29,279	0.13%
2021/01/15	53	59.09	57	61.38	57.20	-4	28,862	-0.01%
2021/01/14	18	58.95	51	58.54	58.60	-33	28,001	-0.12%
2021/01/13	22	53.77	40	53.07	55.80	-18	27,286	-0.07%
2021/01/12	20	51.95	6	51.48	51.90	14	27,793	0.05%
2021/01/11	9	51.18	5	51.52	51.30	4	29,346	0.01%
2021/01/08	20	54.42	35	53.72	52.80	-15	29,446	-0.05%
2021/01/07	19	55.14	21	55.55	54.80	-2	29,322	-0.01%
2021/01/06	20	53.90	28	53.75	54.40	-8	28,939	-0.03%
2021/01/05	14	52.04	13	52.61	52.90	1	28,551	0.00%
2021/01/04	17	51.82	17	51.80	51.90	0	28,438	0.00%
2020/12/31	13	50.56	6	50.73	50.50	7	28,400	0.02%
2020/12/30	14	51.09	6	50.83	50.90	8	28,752	0.03%
2020/12/29	6	50.25	29	50.55	50.30	-23	28,854	-0.08%
2020/12/28	6	50.58	3	51.10	50.60	3	28,837	0.01%
2020/12/25	15	51.29	5	51.12	50.90	10	28,916	0.03%
2020/12/24	8	51.76	8	52.08	51.80	0	29,015	0.00%
2020/12/23	44	51.89	14	52.07	51.70	30	29,190	0.10%
2020/12/22	28	53.84	50	54.47	51.50	-22	29,768	-0.07%
2020/12/21	39	57.50	25	57.26	56.70	14	29,556	0.05%
2020/12/18	31	56.04	39	56.34	56.20	-8	29,020	-0.03%
2020/12/17	40	56.03	35.1	56.34	55.30	4.9	28,672	0.02%
2020/12/16	15	55.06	64	55.52	56.30	-49	27,633	-0.18%
2020/12/15	53	53.12	84	53.44	51.70	-31	26,277	-0.12%
2020/12/14	21	52.23	25	52.41	52.30	-4	25,856	-0.02%
2020/12/11	20	51.12	18	51.13	51.30	2	25,771	0.01%
2020/12/10	22	50.98	8	51.50	50.30	14	25,930	0.05%
2020/12/09	24	52.72	13	53.21	52.00	11	25,920	0.04%
2020/12/08	55	52.28	59.1	52.35	52.20	-4.1	25,644	-0.02%
2020/12/07	13	50.13	6	50.18	50.10	7	25,214	0.03%
2020/12/04	13	50.18	11	50.07	49.50	2	25,529	0.01%
2020/12/03	13	50.02	9	50.33	50.80	4	25,769	0.02%
2020/12/02	18	50.48	25	49.99	49.75	-7	26,120	-0.03%
2020/12/01	6	50.50	96	50.61	50.50	-90	26,385	-0.34%
2020/11/30	40	52.38	26	52.34	51.60	14	26,717	0.05%
2020/11/27	13	51.41	24	51.52	51.80	-11	27,004	-0.04%
2020/11/26	34	51.05	45	51.07	50.50	-11	27,466	-0.04%
2020/11/25	58	51.83	28	51.44	50.20	30	27,248	0.11%
2020/11/24	21	51.37	38	51.52	51.30	-17	27,467	-0.06%
2020/11/23	15	48.75	10	48.80	48.50	5	27,037	0.02%
2020/11/20	14	48.00	28	48.01	47.95	-14	27,737	-0.05%
2020/11/19	32	48.11	30	48.09	47.60	2	28,676	0.01%
2020/11/18	116	46.93	30	47.00	47.45	86	30,627	0.28%	大買/
2020/11/17	23	45.87	28	45.59	45.45	-5	31,153	-0.02%
2020/11/16	6	44.48	15	44.51	44.35	-9	32,848	-0.03%
2020/11/13	4	44.06	5	44.22	44.10	-1	34,025	0.00%
2020/11/12	5	44.25	4	44.53	44.45	1	35,252	0.00%
2020/11/11	2	43.88	3	43.60	43.65	-1	36,177	0.00%
2020/11/10	10	44.78	5	45.06	44.00	5	38,066	0.01%
2020/11/09	4	44.76	29	44.57	44.90	-25	41,214	-0.06%
2020/11/06	11	44.83	13	44.70	44.30	-2	42,827	0.00%
2020/11/05	10	44.73	17	44.67	44.40	-7	43,410	-0.02%
2020/11/04	33	45.28	16	45.21	45.15	17	44,703	0.04%
2020/11/03	15	44.27	9	44.51	44.85	6	45,064	0.01%
2020/11/02	15	43.49	21	43.21	43.20	-6	45,504	-0.01%
2020/10/30	10	44.17	6	44.71	43.95	4	46,417	0.01%
2020/10/29	12	44.25	5	44.06	44.95	7	46,758	0.01%
2020/10/28	23	44.73	20	44.25	44.55	3	46,990	0.01%
2020/10/27	12	45.93	12	45.61	45.80	0	47,118	0.00%
2020/10/26	9	47.07	4	46.58	46.10	5	47,493	0.01%
2020/10/23	13	47.87	8	47.79	47.60	5	48,034	0.01%
2020/10/22	27	48.34	19	48.88	48.05	8	48,619	0.02%
2020/10/21	23	50.43	33	49.32	48.95	-10	49,101	-0.02%
2020/10/20	163	50.33	122	50.48	51.20	41	49,549	0.08%	大買/大賣/
2020/10/19	55	49.85	79	50.22	50.90	-24	49,388	-0.05%
2020/10/16	18	46.56	14	46.66	46.35	4	48,913	0.01%
2020/10/15	7	46.56	6	46.16	45.95	1	49,896	0.00%
2020/10/14	29	46.97	26	46.88	47.35	3	51,513	0.01%
2020/10/13	8	45.57	26	45.60	45.40	-18	53,410	-0.03%
2020/10/12	24	45.80	24	46.07	45.40	0	54,813	0.00%
2020/10/08	19	46.37	12	46.28	46.20	7	56,601	0.01%
2020/10/07	32	46.04	16	46.21	45.85	16	57,105	0.03%
2020/10/06	54	46.16	59	46.26	46.55	-5	58,423	-0.01%
2020/10/05	4	45.18	4	45.15	45.35	0	58,930	0.00%
2020/09/30	10	44.23	3	44.80	44.60	7	59,080	0.01%
2020/09/29	18	45.32	21	45.13	45.35	-3	59,132	-0.01%
2020/09/28	7	44.57	8	44.77	44.50	-1	59,409	0.00%
2020/09/25	97	46.68	82	47.42	43.95	15	60,014	0.02%
2020/09/24	22	46.88	88	47.19	47.00	-66	60,188	-0.11%
2020/09/23	59	46.39	3	46.38	46.30	56	59,961	0.09%
2020/09/22	44	48.09	54	47.44	47.30	-10	60,325	-0.02%
2020/09/21	2	48.20	3	48.95	48.20	-1	61,168	0.00%
2020/09/18	29	48.96	29	48.96	49.40	0	61,286	0.00%
2020/09/17	72	48.91	128	48.40	48.50	-56	61,454	-0.09%	大賣/
2020/09/16	33	49.36	27	49.64	49.25	6	61,484	0.01%
2020/09/15	20	49.49	21	49.84	49.15	-1	61,668	0.00%
2020/09/14	8	49.76	6	49.73	49.60	2	61,621	0.00%
2020/09/11	22	49.55	61	49.40	48.85	-39	62,002	-0.06%
2020/09/10	17	50.73	18	49.95	49.70	-1	63,001	0.00%
2020/09/09	16	50.98	18	51.26	50.70	-2	63,631	0.00%
2020/09/08	32	51.33	49	51.08	50.60	-17	63,687	-0.03%
2020/09/07	37	53.14	30	52.15	51.80	7	63,840	0.01%
2020/09/04	27	54.07	31	53.90	54.80	-4	63,910	-0.01%
2020/09/03	59	54.81	30	54.68	53.90	29	64,048	0.05%
2020/09/02	53	53.47	53	53.82	53.80	0	64,353	0.00%
2020/09/01	75	52.08	75	52.24	53.10	0	64,129	0.00%
2020/08/31	65	52.06	60	52.01	51.40	5	63,696	0.01%
2020/08/28	54	52.88	32	52.60	51.80	22	63,696	0.03%
2020/08/27	54	54.43	55	54.85	55.10	-1	63,450	0.00%
2020/08/26	66	54.53	26	54.69	53.90	40	63,286	0.06%
2020/08/25	23	54.82	33.2	54.71	54.00	-10.2	62,944	-0.02%
2020/08/24	62	57.90	78	58.36	55.20	-16	62,792	-0.03%
2020/08/21	12	56.38	23	56.33	57.40	-11	61,011	-0.02%
2020/08/20	78	54.01	63	54.48	52.20	15	62,227	0.02%
2020/08/19	103	56.45	91	56.81	56.60	12	61,656	0.02%	大買/
2020/08/18	40	55.23	45	54.62	56.20	-5	61,108	-0.01%
2020/08/17	54	53.69	58	53.46	53.10	-4	60,793	-0.01%
2020/08/14	75	52.42	92	52.16	53.10	-17	60,487	-0.03%
2020/08/13	195	50.54	193	50.56	52.20	2	58,936	0.00%	大買/大賣/
2020/08/12	81	46.13	97.3	45.98	48.20	-16.3	56,215	-0.03%
2020/08/11	25	44.08	30	44.10	43.85	-5	55,202	-0.01%
2020/08/10	78	44.40	51	44.47	43.60	27	55,347	0.05%
2020/08/07	22	42.23	16	42.11	42.10	6	54,708	0.01%
2020/08/06	64	42.36	89.1	41.77	41.40	-25.1	55,555	-0.05%
2020/08/05	137	41.90	135	41.85	42.70	2	55,729	0.00%	大買/大賣/
2020/08/04	65	40.95	48	40.50	40.35	17	55,561	0.03%
2020/08/03	24	40.84	55	40.67	41.20	-31	55,548	-0.06%
2020/07/31	73	40.39	61	40.65	40.30	12	55,641	0.02%
2020/07/30	81	40.87	89	41.00	40.80	-8	56,159	-0.01%
2020/07/29	58	41.77	53	41.55	40.55	5	56,588	0.01%
2020/07/28	90	42.31	73	42.56	42.50	17	56,594	0.03%
2020/07/27	63	42.64	62	42.92	42.15	1	56,788	0.00%
2020/07/24	54	42.46	28	42.60	41.55	26	56,984	0.05%
2020/07/23	37	43.40	36	43.42	43.75	1	57,673	0.00%
2020/07/22	54	42.90	32	42.53	42.30	22	58,198	0.04%
2020/07/21	71	42.27	89	42.07	41.80	-18	57,408	-0.03%
2020/07/20	59	40.15	94	40.24	41.90	-35	57,098	-0.06%
2020/07/17	108	39.02	128	39.02	38.10	-20	56,222	-0.04%	大買/大賣/
2020/07/16	60	37.95	99	37.98	38.80	-39	54,977	-0.07%
2020/07/15	53	36.97	84	37.36	36.55	-31	54,307	-0.06%
2020/07/14	40	36.01	42	35.88	35.65	-2	54,106	0.00%
2020/07/13	561	36.21	584	36.41	36.50	-23	54,451	-0.04%	大買/大賣/
2020/07/10	92	33.34	99	33.48	33.90	-7	54,216	-0.01%
2020/07/09	12	34.03	21	34.01	33.65	-9	54,678	-0.02%
2020/07/08	16	34.09	31	33.88	34.20	-15	55,282	-0.03%
2020/07/07	41	34.71	41	34.08	33.70	0	55,943	0.00%
2020/07/06	101	35.56	124	35.70	35.15	-23	56,323	-0.04%	大買/大賣/
2020/07/03	95	34.57	61	34.49	34.50	34	56,313	0.06%
2020/07/02	16	33.36	32	33.36	33.20	-16	55,775	-0.03%
2020/07/01	101	33.83	68	33.91	33.40	33	56,138	0.06%	大買/
2020/06/30	91	33.90	58	33.90	33.60	33	57,055	0.06%
2020/06/29	26	32.10	32	32.12	32.10	-6	57,793	-0.01%
2020/06/24	47	31.83	12	31.81	32.00	35	59,076	0.06%
2020/06/23	30	31.89	39	31.64	31.65	-9	60,318	-0.01%
2020/06/22	76	32.68	65	32.55	32.05	11	60,822	0.02%
2020/06/19	46	33.20	58	33.35	33.30	-12	61,315	-0.02%
2020/06/18	71	33.28	66	33.08	33.15	5	61,646	0.01%
2020/06/17	102	33.67	126	33.53	33.20	-24	61,513	-0.04%	大買/大賣/
2020/06/16	109	32.82	124	33.15	34.25	-15	61,513	-0.02%	大買/大賣/
2020/06/15	104	31.84	75	31.51	31.15	29	61,691	0.05%	大買/
2020/06/12	112	32.76	110	32.86	32.45	2	63,144	0.00%	大買/大賣/
2020/06/11	70	33.38	46	33.57	33.75	24	64,561	0.04%
2020/06/10	63	33.29	50	33.30	33.10	13	65,914	0.02%
2020/06/09	34	34.23	44	34.69	33.90	-10	67,752	-0.01%
2020/06/08	21	34.27	20	34.76	33.95	1	68,454	0.00%
2020/06/05	48	35.10	66	35.26	35.00	-18	70,044	-0.03%
2020/06/04	52	35.40	44	35.53	35.00	8	71,378	0.01%
2020/06/03	39	35.59	47	35.83	35.25	-8	72,543	-0.01%
2020/06/02	30	36.73	40	36.40	36.10	-10	73,155	-0.01%
2020/06/01	52	37.50	65	37.63	37.80	-13	73,512	-0.02%
2020/05/29	129	37.42	83	37.34	37.25	46	74,101	0.06%	大買/
2020/05/28	47	37.17	63	37.44	37.00	-16	74,253	-0.02%
2020/05/27	180	38.08	117	38.28	36.90	63	73,667	0.09%	大買/大賣/
2020/05/26	59	35.56	144	35.53	36.45	-85	71,644	-0.12%	大賣/
2020/05/25	38	32.78	27	32.78	33.15	11	70,485	0.02%
2020/05/22	84	33.84	70	33.94	33.35	14	69,924	0.02%
2020/05/21	39	33.65	50	33.52	33.65	-11	69,183	-0.02%
2020/05/20	28	32.79	29	33.22	32.70	-1	68,662	0.00%
2020/05/19	25	33.33	35	32.87	33.50	-10	68,360	-0.01%
2020/05/18	52	33.01	28.6	32.97	32.30	23.4	67,883	0.03%
2020/05/15	51	33.76	78	33.51	34.10	-27	67,270	-0.04%
2020/05/14	63	33.52	77	33.86	32.55	-14	66,571	-0.02%
2020/05/13	131	34.25	61	34.74	33.60	70	66,131	0.11%	大買/
2020/05/12	24	34.18	26	33.95	34.50	-2	65,016	0.00%
2020/05/11	58	33.62	35	34.09	33.25	23	64,952	0.04%
2020/05/08	40	33.47	48	33.33	33.20	-8	64,286	-0.01%
2020/05/07	45	33.13	51	32.89	33.50	-6	64,040	-0.01%
2020/05/06	50	32.54	29	33.12	32.15	21	63,725	0.03%
2020/05/05	60	33.65	41	34.19	33.00	19	63,131	0.03%
2020/05/04	164	33.14	131.7	32.82	34.05	32.3	62,617	0.05%	大買/大賣/
2020/04/30	104	32.83	100	32.90	33.05	4	62,094	0.01%	大買/
2020/04/29	106	31.92	127	31.95	32.10	-21	61,518	-0.03%	大買/大賣/
2020/04/28	123	32.12	129	32.26	31.25	-6	60,935	-0.01%	大買/大賣/
2020/04/27	38	29.73	41	30.24	31.50	-3	59,408	-0.01%
2020/04/24	25	28.53	41	28.50	28.65	-16	58,034	-0.03%
2020/04/23	32	28.35	40	28.29	28.50	-8	57,913	-0.01%
2020/04/22	52	27.65	64	27.61	28.35	-12	57,177	-0.02%
2020/04/21	51	27.30	38	27.37	27.05	13	56,362	0.02%
2020/04/20	34	27.83	33	27.89	27.70	1	55,798	0.00%
2020/04/17	94	28.51	41	28.31	27.80	53	55,711	0.10%
2020/04/16	45	28.18	62	28.01	28.60	-17	54,579	-0.03%
2020/04/15	56	27.53	28	28.33	27.80	28	54,265	0.05%
2020/04/14	43	28.00	80	27.79	28.75	-37	53,103	-0.07%
2020/04/13	54	26.80	68	26.53	26.80	-14	52,502	-0.03%
2020/04/10	58	26.26	62	26.12	26.40	-4	52,164	-0.01%
2020/04/09	60	25.65	38	26.55	25.35	22	51,436	0.04%
2020/04/08	37	27.59	19	27.16	26.50	18	50,729	0.04%
2020/04/07	26	28.74	28	28.75	28.35	-2	49,950	0.00%
2020/04/06	18	26.53	24	26.74	26.90	-6	50,020	-0.01%
2020/04/01	51	24.71	25	24.73	25.15	26	49,877	0.05%
2020/03/31	70	24.35	113	24.33	24.25	-43	48,514	-0.09%	大賣/
2020/03/30	128	23.09	91	23.18	23.60	37	46,687	0.08%	大買/
2020/03/27	14	22.42	122.2	22.85	23.10	-108.2	45,112	-0.24%	大賣/鉅額交易
2020/03/26	28	20.67	25	20.43	21.00	3	43,532	0.01%
2020/03/25	73	19.99	32	20.12	20.20	41	42,629	0.10%
2020/03/24	8	18.56	6	18.74	18.85	2	41,664	0.00%
2020/03/23	11	17.40	45	16.95	17.75	-34	41,110	-0.08%
2020/03/20	38	18.21	41	18.19	18.00	-3	40,715	-0.01%
2020/03/19	44	18.01	44	17.46	17.20	0	39,451	0.00%
2020/03/18	57	19.54	46	19.85	19.10	11	38,401	0.03%
2020/03/17	115	20.67	57	20.61	20.05	58	36,538	0.16%	大買/
2020/03/16	103.2	21.11	103	21.05	19.80	0.2	34,930	0.00%	大買/大賣/
2020/03/13	152	19.73	132	20.00	21.85	20	33,077	0.06%	大買/大賣/
2020/03/12	97	20.78	49	20.40	19.90	48	30,903	0.16%
2020/03/11	97	21.72	130	22.06	22.10	-33	29,944	-0.11%	大賣/
2020/03/10	29	19.77	27	20.05	20.50	2	27,942	0.01%
2020/03/09	137	20.09	124	20.18	18.65	13	26,321	0.05%	大買/大賣/
2020/03/06	67	19.19	75	19.70	20.10	-8	24,818	-0.03%
2020/03/05	37	18.17	62	18.34	18.50	-25	23,647	-0.11%
2020/03/04	58	17.49	47	17.58	17.75	11	22,811	0.05%
2020/03/03	21	16.94	105	16.96	17.05	-84	21,797	-0.39%	大賣/
2020/03/02	3	15.05	2	15.00	15.50	1	21,006	0.00%
2020/02/27	0	0.00	20	15.09	14.80	-20	21,197	-0.09%
2020/02/26	57	15.98	0	0.00	15.45	57	21,767	0.26%
2020/02/25	2	15.45	24	15.43	15.95	-22	22,681	-0.10%
2020/02/24	31	15.81	8	15.81	15.65	23	23,338	0.10%
2020/02/21	14	16.09	10	16.15	16.10	4	23,798	0.02%
2020/02/20	9	15.81	21	15.85	15.85	-12	24,220	-0.05%
2020/02/19	3	15.67	6	15.76	15.70	-3	24,387	-0.01%
2020/02/18	25	15.52	9	15.53	15.70	16	24,726	0.06%
2020/02/17	7	15.56	3	15.60	15.55	4	24,570	0.02%
2020/02/14	5	15.75	11	15.66	15.75	-6	24,439	-0.02%
2020/02/13	9	15.48	19	15.49	15.25	-10	24,131	-0.04%
2020/02/12	15	15.39	39	15.50	15.50	-24	23,954	-0.10%
2020/02/11	14	14.74	8	14.66	14.85	6	23,255	0.03%
2020/02/10	16	14.23	23	14.08	14.40	-7	23,187	-0.03%
2020/02/07	8	14.49	12	14.38	14.30	-4	23,024	-0.02%
2020/02/06	46	14.84	14	14.89	14.95	32	22,816	0.14%
2020/02/05	50	14.43	8	14.56	14.40	42	22,607	0.19%
2020/02/04	20	14.85	12	14.95	15.00	8	22,350	0.04%
2020/02/03	27	14.40	11	14.44	14.35	16	23,078	0.07%
2020/01/31	9	15.21	3	15.98	15.30	6	22,970	0.03%
2020/01/30	11	16.32	3	16.57	16.20	8	22,697	0.04%
2020/01/20	4	18.06	2	18.03	18.00	2	22,672	0.01%
2020/01/17	101	17.75	106	18.03	18.00	-5	22,658	-0.02%	大買/大賣/
2020/01/16	1	17.70	3	17.70	17.70	-2	22,405	-0.01%
2020/01/15	5	18.27	4	18.34	18.10	1	22,242	0.00%
2020/01/14	3	18.10	9	18.23	18.40	-6	22,156	-0.03%
2020/01/13	2	18.60	33	18.42	17.85	-31	21,854	-0.14%
2020/01/10	2	17.90	1	17.80	17.80	1	21,099	0.00%
2020/01/09	26	17.90	9	17.92	18.30	17	20,514	0.08%
2020/01/08	4	16.61	26	16.89	17.15	-22	19,878	-0.11%
2020/01/07	17	17.17	27	17.18	17.05	-10	19,780	-0.05%
2020/01/06	11	17.43	158	17.14	17.40	-147	19,344	-0.76%	大賣/鉅額交易
2020/01/03	112	16.86	1	16.80	16.85	111	18,782	0.59%	大買/鉅額交易
2020/01/02	4	16.93	4	16.74	16.85	0	18,502	0.00%
2019/12/31	0	0.00	7	16.72	16.65	-7	18,242	-0.04%
2019/12/30	25	16.93	11	16.96	16.80	14	18,122	0.08%
2019/12/27	4	16.69	22	16.61	16.75	-18	17,507	-0.10%
2019/12/26	3	16.15	12	16.13	16.20	-9	17,016	-0.05%
2019/12/23	2	15.35	2	15.35	15.30	0	17,047	0.00%
2019/12/19	0	0.00	2	15.78	15.80	-2	17,045	-0.01%
2019/12/18	18	15.86	2	16.10	15.75	16	17,159	0.09%
2019/12/17	1	16.45	0	0.00	16.25	1	17,121	0.01%
2019/12/16	0	0.00	1	16.15	16.25	-1	17,244	-0.01%
2019/12/13	101	16.25	102	15.95	15.95	-1	17,293	-0.01%	大買/大賣/
2019/12/12	1	16.60	7	16.43	16.30	-6	17,347	-0.03%
2019/12/11	8	16.68	2	16.50	16.50	6	17,921	0.03%
2019/12/10	2	16.30	0	0.00	16.55	2	17,896	0.01%
2019/12/09	42	16.45	79	16.46	16.30	-37	18,240	-0.20%
2019/12/06	53	16.17	29	16.20	16.35	24	18,132	0.13%
2019/12/05	5	15.60	6	15.69	15.70	-1	17,726	-0.01%
2019/12/04	1	15.50	0	0.00	15.55	1	18,063	0.01%
2019/12/03	6	15.65	6	15.58	15.70	0	18,789	0.00%
2019/12/02	3	15.20	5	15.00	15.50	-2	19,620	-0.01%
2019/11/29	46	15.63	16	15.84	15.50	30	19,782	0.15%
2019/11/28	15	15.76	12	15.67	15.60	3	20,209	0.01%
2019/11/27	21	15.99	21	16.15	16.10	0	20,992	0.00%
2019/11/26	8	16.11	3	16.05	16.15	5	21,042	0.02%
2019/11/25	7	16.71	3	16.32	16.25	4	20,617	0.02%
2019/11/22	44	16.93	83	16.75	16.15	-39	19,834	-0.20%
2019/11/21	54	16.21	25	16.31	16.55	29	18,704	0.16%
2019/11/20	8	15.81	125	15.81	15.70	-117	17,910	-0.65%	大賣/鉅額交易
2019/11/19	10	15.59	23	15.60	15.40	-13	17,547	-0.07%
2019/11/18	8	15.19	13	15.10	15.15	-5	16,976	-0.03%
2019/11/15	0	0.00	1	15.00	14.90	-1	16,709	-0.01%
2019/11/14	4	13.93	1	13.95	14.00	3	16,338	0.02%
2019/11/12	1	14.00	2	14.00	14.05	-1	16,615	-0.01%
2019/11/11	4	13.63	1	13.80	13.60	3	16,621	0.02%
2019/11/07	4	14.10	0	0.00	14.15	4	16,592	0.02%
2019/11/06	0	0.00	18	14.50	14.45	-18	16,521	-0.11%
2019/11/05	1	14.70	9	14.71	14.70	-8	16,498	-0.05%
2019/11/04	15	14.80	60	14.87	14.60	-45	16,542	-0.27%
2019/11/01	112	15.02	46	15.06	14.90	66	16,438	0.40%	大買/
2019/10/31	101	15.71	104	15.69	15.35	-3	16,321	-0.02%	大買/大賣/
2019/10/30	35	15.09	12	14.67	15.00	23	15,333	0.15%
2019/10/29	1	14.60	39	15.00	14.45	-38	15,140	-0.25%
2019/10/28	1	15.05	9	14.94	14.90	-8	15,233	-0.05%
2019/10/24	1	14.75	0	0.00	14.75	1	15,525	0.01%
2019/10/23	2	14.90	3	14.73	14.70	-1	15,859	-0.01%
2019/10/22	0	0.00	14	14.83	14.55	-14	15,876	-0.09%
2019/10/21	14	14.79	0	0.00	14.75	14	15,823	0.09%
2019/10/18	2	14.60	3	14.55	14.55	-1	15,857	-0.01%
2019/10/17	23	14.60	0	0.00	14.55	23	15,948	0.14%
2019/10/16	11	14.61	19	14.41	14.40	-8	16,089	-0.05%
2019/10/15	18	14.57	52	14.71	14.70	-34	16,377	-0.21%
2019/10/14	51	14.30	27	14.25	14.25	24	16,316	0.15%
2019/10/09	2	13.80	4	13.73	13.60	-2	16,563	-0.01%
2019/10/08	3	13.90	6	13.74	13.75	-3	16,613	-0.02%
2019/10/07	2	14.15	0	0.00	13.90	2	16,657	0.01%
2019/10/02	20	14.10	0	0.00	14.15	20	16,566	0.12%
2019/10/01	2	14.05	3	14.10	14.20	-1	16,643	-0.01%
2019/09/27	3	13.80	0	0.00	13.80	3	16,560	0.02%
2019/09/26	2	14.45	1	14.45	14.20	1	16,446	0.01%
2019/09/25	2	14.35	3	14.35	14.35	-1	16,418	-0.01%
2019/09/24	7	14.62	13	14.64	14.55	-6	16,485	-0.04%
2019/09/23	0	0.00	2	14.95	14.80	-2	16,398	-0.01%
2019/09/20	4	14.60	0	0.00	14.70	4	16,339	0.02%
2019/09/19	0	0.00	10	14.55	14.50	-10	16,310	-0.06%
2019/09/18	0	0.00	3	14.87	14.85	-3	16,202	-0.02%
2019/09/17	19	15.08	22	15.00	15.00	-3	16,088	-0.02%
2019/09/16	21	15.29	11	15.27	15.10	10	15,838	0.06%
2019/09/12	3	15.20	10	15.07	15.05	-7	15,112	-0.05%
2019/09/11	7	14.88	13	14.78	15.20	-6	14,883	-0.04%
2019/09/10	0	0.00	26	14.58	14.55	-26	14,308	-0.18%
2019/09/09	28	14.58	4	14.55	14.55	24	14,145	0.17%
2019/09/06	13	14.54	12	14.46	14.55	1	13,956	0.01%
2019/09/05	34	15.03	5	15.10	14.75	29	13,659	0.21%
2019/09/04	22	14.91	78	15.03	15.10	-56	13,004	-0.43%
2019/09/03	5	14.43	28	14.52	14.45	-23	12,321	-0.19%
2019/09/02	18	14.71	68	14.68	14.80	-50	11,884	-0.42%
2019/08/30	13	13.99	49	14.30	14.45	-36	11,134	-0.32%
2019/08/29	23	13.07	15	13.45	13.45	8	10,088	0.08%
2019/08/28	3	13.00	2	13.00	12.90	1	9,654	0.01%
2019/08/27	4	12.85	8	12.94	12.85	-4	9,632	-0.04%
2019/08/26	14	12.70	0	0.00	12.75	14	9,601	0.15%
2019/08/23	4	13.41	3	13.25	13.15	1	9,533	0.01%
2019/08/22	17	13.29	6	13.49	13.50	11	9,474	0.12%
2019/08/21	2	12.90	48	13.14	13.15	-46	9,142	-0.50%
2019/08/20	3	12.85	2	12.75	12.70	1	9,035	0.01%
2019/08/19	1	12.80	1	13.05	12.80	0	9,010	0.00%
2019/08/16	0	0.00	5	12.84	12.80	-5	8,950	-0.06%
2019/08/15	9	12.41	10	12.55	12.90	-1	8,846	-0.01%
2019/08/14	1	12.65	3	12.45	12.35	-2	8,724	-0.02%
2019/08/13	8	12.23	2	12.30	12.15	6	8,759	0.07%
2019/08/08	2	12.60	17	12.53	12.70	-15	8,897	-0.17%
2019/08/07	5	12.13	3	12.20	12.10	2	8,873	0.02%
2019/08/06	11	11.93	5	11.60	12.30	6	8,854	0.07%
2019/08/05	24	12.21	2	11.95	11.95	22	8,779	0.25%
2019/08/02	9	12.44	3	12.65	12.25	6	8,777	0.07%
2019/08/01	4	13.33	0	0.00	13.05	4	8,634	0.05%
2019/07/31	7	13.33	2	13.28	13.45	5	8,513	0.06%
2019/07/30	13	13.71	10	13.39	13.40	3	8,395	0.04%
2019/07/29	12	13.96	15	14.05	13.85	-3	8,132	-0.04%
2019/07/25	9	13.57	16	13.57	13.40	-7	7,599	-0.09%
2019/07/24	0	0.00	11	13.08	12.95	-11	7,238	-0.15%
2019/07/23	0	0.00	3	13.40	13.25	-3	7,257	-0.04%
2019/07/22	6	13.45	8	13.46	13.60	-2	7,202	-0.03%
2019/07/19	4	13.15	3	13.33	13.05	1	7,063	0.01%
2019/07/18	9	13.23	27	13.36	13.05	-18	7,084	-0.25%
2019/07/17	5	13.01	33	13.28	13.30	-28	7,012	-0.40%
2019/07/16	11	12.69	7	12.76	12.90	4	6,618	0.06%
2019/07/15	27	12.60	28	12.63	12.65	-1	6,514	-0.02%
2019/07/12	24	12.25	20	12.25	12.15	4	6,223	0.06%
2019/07/11	0	0.00	1	12.10	12.20	-1	6,337	-0.02%
2019/07/10	2	12.05	14	12.01	12.05	-12	6,394	-0.19%
2019/07/09	2	11.80	0	0.00	11.90	2	6,474	0.03%
2019/07/05	11	12.15	8	12.12	12.05	3	6,889	0.04%
2019/07/04	2	11.90	5	11.95	12.00	-3	7,009	-0.04%
2019/07/01	4	12.05	10	12.14	11.95	-6	8,852	-0.07%
2019/06/27	0	0.00	4	11.76	11.75	-4	8,918	-0.04%
2019/06/26	5	11.66	3	11.55	11.50	2	8,869	0.02%
2019/06/25	15	12.18	10	12.12	11.80	5	8,900	0.06%
2019/06/21	2	11.90	0	0.00	11.85	2	8,900	0.02%
2019/06/20	3	12.00	3	11.95	11.95	0	8,946	0.00%
2019/06/19	12	11.85	8	11.99	11.85	4	9,136	0.04%
2019/06/18	2	11.55	20	11.45	11.40	-18	9,141	-0.20%
2019/06/17	2	11.65	5	11.50	11.50	-3	9,669	-0.03%
2019/06/13	5	11.80	2	11.80	11.75	3	9,785	0.03%
2019/06/11	32	11.75	27	11.81	11.90	5	9,632	0.05%
2019/06/10	0	0.00	10	10.85	10.85	-10	9,393	-0.11%
2019/06/06	0	0.00	2	10.83	10.75	-2	9,403	-0.02%
2019/06/04	20	10.85	0	0.00	10.85	20	9,529	0.21%
2019/05/31	0	0.00	2	11.20	11.10	-2	9,664	-0.02%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/27	1	10.70	0	0.00	10.70	1	9,963	0.01%
2019/05/24	0	0.00	0	10.75	10.75	0	10,045	0.00%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/22	0	0.00	5	11.25	11.25	-5	10,184	-0.05%
2019/05/21	1	11.00	0	0.00	11.10	1	10,370	0.01%
2019/05/20	15	11.24	1	11.30	11.10	14	10,623	0.13%
2019/05/17	30	12.08	7	11.96	11.90	23	10,694	0.22%
2019/05/16	0	0.00	10	11.75	11.75	-10	10,831	-0.09%
2019/05/15	4	11.73	5	12.04	12.15	-1	11,275	-0.01%
2019/05/14	0	0.00	1	10.95	11.50	-1	11,395	-0.01%
2019/05/13	13	11.76	0	0.00	11.40	13	11,535	0.11%
2019/05/10	12	11.84	21	12.18	11.75	-9	11,519	-0.08%
2019/05/09	13	12.41	7	12.20	12.10	6	11,449	0.05%
2019/05/08	5	12.45	1	12.60	12.70	4	11,407	0.04%
2019/05/07	38	12.62	0	0.00	12.55	38	11,432	0.33%
2019/05/06	2	12.60	2	12.55	12.40	0	11,457	0.00%
2019/05/02	9	12.78	7	12.94	12.95	2	11,512	0.02%
2019/04/30	40	12.35	3	12.30	12.50	37	11,828	0.31%
2019/04/29	14	12.57	0	0.00	12.50	14	11,953	0.12%
2019/04/26	9	13.16	3	13.10	13.15	6	11,857	0.05%
2019/04/25	3	13.25	5	13.38	13.40	-2	11,981	-0.02%
2019/04/24	13	13.23	91	13.30	13.25	-78	12,252	-0.64%
2019/04/23	27	13.56	1.2	13.50	13.50	25.8	12,744	0.20%
2019/04/22	6	13.73	12	13.76	13.75	-6	12,720	-0.05%
2019/04/19	5	13.60	3	13.72	13.65	2	12,811	0.02%
2019/04/18	11	13.70	0	0.00	13.55	11	13,033	0.08%
2019/04/17	104	14.06	1.5	13.93	13.95	102.5	13,250	0.77%	大買/鉅額交易
2019/04/16	2	14.10	12	14.25	14.20	-10	13,785	-0.07%
2019/04/15	15	14.13	9	14.11	14.00	6	14,559	0.04%
2019/04/12	9	14.36	7	14.04	13.90	2	14,618	0.01%
2019/04/11	1	14.35	7	14.25	14.15	-6	14,573	-0.04%
2019/04/10	18	15.02	14	14.95	14.60	4	14,472	0.03%
2019/04/09	25	15.79	21	15.39	14.80	4	14,352	0.03%
2019/04/08	20	14.59	26	14.98	15.30	-6	13,921	-0.04%
2019/04/03	99	13.82	49	13.89	13.95	50	13,527	0.37%
2019/04/02	4	13.34	41	13.50	13.30	-37	13,461	-0.27%
2019/04/01	3	13.47	39	13.38	13.40	-36	13,529	-0.27%
2019/03/29	30	13.20	40	13.20	13.25	-10	13,551	-0.07%
2019/03/28	117	13.12	0	0.00	13.05	117	13,781	0.85%	大買/鉅額交易
2019/03/27	0	0.00	10	13.45	13.50	-10	13,798	-0.07%
2019/03/26	1	13.60	90	13.55	13.55	-89	13,781	-0.65%
2019/03/25	0	0.00	3	13.75	13.75	-3	13,752	-0.02%
2019/03/22	10	14.15	10	14.32	14.10	0	13,772	0.00%
2019/03/21	0	0.00	1	14.30	14.15	-1	13,846	-0.01%
2019/03/20	16	14.45	23	14.35	14.30	-7	13,962	-0.05%
2019/03/19	9	13.85	0	0.00	13.80	9	13,686	0.07%
2019/03/18	95	13.89	1	14.00	13.85	94	14,141	0.66%
2019/03/15	3	13.75	30	13.75	13.75	-27	15,426	-0.18%
2019/03/14	0	0.00	2	13.55	13.45	-2	15,854	-0.01%
2019/03/13	2	13.40	20	13.40	13.40	-18	16,657	-0.11%
2019/03/12	20	13.50	0	0.00	13.50	20	16,897	0.12%
2019/03/11	0	13.60	0	0.00	13.60	0	17,158	0.00%
2019/03/08	3	13.63	0	0.00	13.60	3	17,402	0.02%
2019/03/07	4	13.90	4	13.94	13.70	0	17,504	0.00%
2019/03/06	20	14.15	0	0.00	14.05	20	17,767	0.11%
2019/03/05	5	14.20	0	0.00	14.00	5	17,887	0.03%
2019/03/04	2	13.85	2	14.15	14.20	0	17,941	0.00%
2019/02/27	30	14.05	0.3	13.85	13.80	29.7	17,987	0.17%
2019/02/26	4	14.14	2	14.20	14.00	2	18,108	0.01%
2019/02/25	0	0.00	70	14.20	14.10	-70	18,196	-0.38%
2019/02/22	1	14.10	1	14.05	14.05	0	18,265	0.00%
2019/02/21	0	0.00	4	13.95	14.00	-4	18,374	-0.02%
2019/02/20	5	14.32	0	0.00	14.20	5	18,544	0.03%
2019/02/19	18	14.74	7	14.52	14.40	11	18,906	0.06%
2019/02/18	2	14.25	1	14.40	14.10	1	19,488	0.01%
2019/02/15	11	14.36	9	14.28	14.10	2	19,524	0.01%
2019/02/14	2	14.28	13	14.26	14.10	-11	19,259	-0.06%
2019/02/13	8	13.89	6	13.88	13.65	2	18,769	0.01%
2019/02/12	9	13.61	12	13.63	13.90	-3	18,572	-0.02%
2019/02/11	0	0.00	1	13.30	13.40	-1	18,485	-0.01%
2019/01/30	11	13.30	1	13.25	13.25	10	18,532	0.05%
2019/01/28	20	13.25	0	0.00	13.25	20	18,595	0.11%
2019/01/25	0	0.00	10	13.30	13.15	-10	18,707	-0.05%
2019/01/24	1	13.25	1	13.30	13.25	0	18,874	0.00%
2019/01/23	3	13.12	4	13.23	13.35	-1	18,954	-0.01%
2019/01/22	21	13.40	0	0.00	13.10	21	19,032	0.11%
2019/01/21	1	14.05	5	14.13	13.90	-4	18,660	-0.02%
2019/01/18	3	13.75	3	13.78	13.90	0	18,513	0.00%
2019/01/17	51	13.75	1	13.75	13.75	50	18,514	0.27%
2019/01/16	10	13.74	62	13.61	13.90	-52	18,396	-0.28%
2019/01/15	24	14.11	24	13.98	13.65	0	18,118	0.00%
2019/01/11	54	13.26	1	13.30	13.35	53	17,517	0.30%
2019/01/10	6	13.52	1	13.45	13.45	5	17,403	0.03%
2019/01/09	12	14.12	11	14.12	14.00	1	17,156	0.01%
2019/01/08	23	14.42	9	14.46	14.55	14	16,910	0.08%
2019/01/07	15	13.91	107	14.26	14.40	-92	16,250	-0.57%	大賣/
2019/01/04	42	13.12	91	13.01	13.10	-49	15,488	-0.32%
2019/01/03	23	13.39	13	13.39	13.45	10	15,492	0.06%
2019/01/02	34	13.33	14	13.23	13.15	20	15,392	0.13%
2018/12/28	14	13.07	2	13.10	13.10	12	15,350	0.08%
2018/12/27	39	13.53	13	13.47	13.05	26	15,497	0.17%
2018/12/26	26	13.36	17	13.37	13.25	9	15,310	0.06%
2018/12/25	18	13.30	15	13.39	13.50	3	15,415	0.02%
2018/12/24	31	13.28	32	13.29	13.15	-1	15,171	-0.01%
2018/12/22	14	13.18	95	13.20	13.25	-81	15,044	-0.54%
2018/12/21	112	12.84	12	13.08	13.20	100	14,973	0.67%	大買/
2018/12/20	4	12.49	62	12.42	12.60	-58	14,911	-0.39%
2018/12/19	1	12.30	0	0.00	12.30	1	14,834	0.01%
2018/12/18	6	12.53	56	12.49	12.45	-50	14,981	-0.33%
2018/12/17	12	12.48	7	12.39	12.30	5	15,113	0.03%
2018/12/14	11	12.09	24	12.43	12.60	-13	15,534	-0.08%
2018/12/13	11	12.44	4	12.49	12.25	7	15,407	0.05%
2018/12/12	13	12.88	11	12.97	12.90	2	15,294	0.01%
2018/12/11	24	13.07	17	13.02	12.90	7	15,285	0.05%
2018/12/10	69	13.76	57	13.72	13.60	12	15,357	0.08%
2018/12/07	36	13.14	58	13.19	13.75	-22	14,342	-0.15%
2018/12/06	99	13.95	85	13.02	12.50	14	14,332	0.10%
2018/12/05	38	13.28	53	13.46	13.75	-15	14,145	-0.11%
2018/12/04	16	13.32	9	13.26	13.20	7	14,467	0.05%
2018/12/03	5	12.95	6	12.81	12.85	-1	14,798	-0.01%
2018/11/30	4	12.33	4	12.38	12.30	0	15,372	0.00%
2018/11/29	16	12.39	2	12.23	12.10	14	16,645	0.08%
2018/11/28	12	12.81	13	12.88	12.80	-1	16,412	-0.01%
2018/11/27	5	12.70	7	12.84	12.90	-2	16,444	-0.01%
2018/11/26	6	12.71	4	12.85	12.55	2	16,484	0.01%
2018/11/23	4	12.50	2	12.53	12.40	2	16,524	0.01%
2018/11/22	17	12.84	8	12.37	12.30	9	16,605	0.05%
2018/11/21	3	12.80	9	13.02	13.10	-6	16,482	-0.04%
2018/11/20	3	13.00	7	12.88	12.95	-4	16,511	-0.02%
2018/11/19	13	13.24	21	13.15	13.15	-8	16,536	-0.05%
2018/11/16	22	13.03	13	13.17	13.00	9	16,487	0.05%
2018/11/15	18	12.41	19	12.38	12.50	-1	16,133	-0.01%
2018/11/14	0	0.00	10	11.73	11.85	-10	16,585	-0.06%
2018/11/13	1	10.40	3	10.70	10.80	-2	17,751	-0.01%
2018/11/09	2	10.35	2	10.50	10.45	0	19,500	0.00%
2018/11/08	9	10.61	12	10.90	10.50	-3	20,407	-0.01%
2018/11/07	0	0.00	13	10.40	10.60	-13	20,800	-0.06%
2018/11/06	18	10.48	15	10.13	10.15	3	20,844	0.01%
2018/11/05	0	0.00	6	10.20	10.40	-6	20,954	-0.03%
2018/11/02	66	10.65	0	0.00	10.30	66	20,935	0.32%
2018/11/01	30	10.42	2	10.60	10.65	28	20,773	0.13%
2018/10/30	5	9.49	3	9.63	9.86	2	20,460	0.01%
2018/10/29	0	0.00	6	9.16	9.10	-6	20,271	-0.03%
2018/10/25	10	9.67	0	0.00	9.43	10	20,159	0.05%
2018/10/24	5	10.00	5	10.20	10.05	0	20,069	0.00%
2018/10/22	11	10.20	10	10.25	10.25	1	19,977	0.01%
2018/10/19	20	10.05	23	10.01	10.00	-3	19,919	-0.02%
2018/10/18	7	10.32	0	0.00	10.25	7	19,835	0.04%
2018/10/17	6	10.45	5	10.50	10.35	1	19,788	0.01%
2018/10/16	12	10.60	5	10.64	10.45	7	19,689	0.04%
2018/10/15	12	10.29	3	10.55	10.30	9	19,541	0.05%
2018/10/12	6	10.43	10	9.68	10.40	-4	19,446	-0.02%
2018/10/08	1	11.00	0	0.00	11.15	1	19,037	0.01%
2018/10/05	1	11.15	62	11.18	11.05	-61	18,940	-0.32%
2018/10/04	4	11.75	7	11.66	11.50	-3	18,673	-0.02%
2018/10/03	15	11.47	0	0.00	11.45	15	18,707	0.08%
2018/10/02	0	0.00	10	12.50	12.20	-10	18,322	-0.05%
2018/10/01	2	12.50	50	12.30	12.50	-48	18,207	-0.26%
2018/09/28	1	12.30	51	12.25	12.30	-50	18,148	-0.28%
2018/09/27	10	12.61	7	12.34	12.30	3	18,060	0.02%
2018/09/26	5	12.45	0	0.00	12.30	5	17,822	0.03%
2018/09/25	0	0.00	2	12.38	12.55	-2	17,762	-0.01%
2018/09/21	83	12.69	3	12.60	12.45	80	17,549	0.46%
2018/09/20	23	12.57	10	12.49	12.25	13	17,320	0.08%
2018/09/19	9	13.24	3	13.62	13.05	6	16,795	0.04%
2018/09/18	14	13.37	10	13.42	13.30	4	16,584	0.02%
2018/09/17	12	13.49	10	13.50	13.50	2	16,401	0.01%
2018/09/14	22	13.76	25	13.84	14.00	-3	16,153	-0.02%
2018/09/13	26	12.85	43	13.00	13.20	-17	15,673	-0.11%
2018/09/12	94	13.35	20	13.42	13.20	74	15,263	0.48%
2018/09/11	35	13.34	40	13.54	13.90	-5	14,759	-0.03%
2018/09/10	13	13.46	12	14.28	13.05	1	14,108	0.01%
2018/09/07	29	14.73	8	14.89	14.45	21	13,489	0.16%
2018/09/06	25	14.94	21	14.93	14.70	4	12,912	0.03%
2018/09/05	77	16.23	60	16.11	15.10	17	12,083	0.14%
2018/09/04	11	16.09	1	15.80	16.05	10	10,813	0.09%
2018/09/03	14	16.01	1	16.70	15.65	13	10,756	0.12%
2018/08/31	17	16.49	47	16.26	16.70	-30	10,728	-0.28%
2018/08/30	9	16.19	7	16.23	16.00	2	10,548	0.02%
2018/08/29	7	15.93	11	15.77	16.10	-4	10,415	-0.04%
2018/08/28	5	15.18	13	15.28	15.20	-8	10,336	-0.08%
2018/08/27	10	14.80	0	0.00	15.10	10	10,217	0.10%
2018/08/24	14	15.14	0	0.00	15.05	14	10,035	0.14%
2018/08/23	31	15.79	42	15.87	16.00	-11	9,818	-0.11%
2018/08/22	2	14.80	13	15.11	15.05	-11	9,524	-0.12%
2018/08/21	20	15.07	25	15.26	15.30	-5	9,321	-0.05%
2018/08/20	31	14.30	9	13.98	14.20	22	7,900	0.28%
2018/08/17	37	14.05	30	14.16	14.30	7	6,493	0.11%
2018/08/16	7	12.40	98	12.44	13.00	-91	5,438	-1.67%
2018/08/15	23	12.08	25	12.07	12.20	-2	4,606	-0.04%
2018/08/14	9	11.16	29	11.00	11.25	-20	3,657	-0.55%
2018/08/13	11	10.45	1	10.25	10.25	10	3,157	0.32%
2018/08/10	2	10.30	128	10.47	10.45	-126	3,020	-4.17%	大賣/鉅額交易
2018/08/09	11	10.21	4	10.14	10.10	7	2,813	0.25%
2018/08/07	0	0.00	1.1	9.96	9.95	-1.1	2,805	-0.04%
2018/08/06	1	10.05	0	0.00	10.05	1	2,794	0.04%
2018/08/03	11	9.90	0	0.00	9.88	11	2,805	0.39%
2018/08/02	1	9.75	3	9.78	9.82	-2	2,798	-0.07%
2018/07/31	0	0.00	3	9.82	9.80	-3	2,855	-0.11%
2018/07/27	0	0.00	5	9.84	9.84	-5	2,843	-0.18%
2018/07/18	5	9.50	0	0.00	9.50	5	2,835	0.18%
2018/07/17	0	0.00	4	9.47	9.46	-4	2,836	-0.14%
2018/07/12	4	9.44	1	9.54	9.44	3	2,863	0.10%
2018/07/11	6	9.72	5	9.78	9.54	1	2,865	0.03%
2018/06/28	1	9.90	2	9.85	9.76	-1	2,699	-0.04%
2018/06/27	5	9.93	0	0.00	9.93	5	2,683	0.19%
2018/06/26	5	9.96	2	10.00	9.98	3	2,759	0.11%
2018/06/22	0	0.00	2	10.30	10.05	-2	2,749	-0.07%
2018/06/21	2	10.10	0	0.00	10.05	2	2,644	0.08%
2018/06/19	0	0.00	1	10.25	10.20	-1	2,617	-0.04%
2018/06/15	0	0.00	3	10.42	10.40	-3	2,595	-0.12%
2018/06/14	3	10.30	5	10.40	10.40	-2	2,573	-0.08%
2018/06/13	0	0.00	9	10.62	10.25	-9	2,509	-0.36%
2018/06/12	1	10.75	6	10.66	10.60	-5	2,438	-0.21%
2018/06/11	0	0.00	2	10.40	10.40	-2	2,359	-0.08%
2018/06/08	7	10.19	1	10.10	10.10	6	2,261	0.27%
2018/06/06	5	9.93	1	9.93	9.90	4	2,158	0.19%
2018/06/05	12	9.95	8	9.76	9.71	4	2,141	0.19%
2018/06/04	0	0.00	6	9.58	9.56	-6	1,934	-0.31%
2018/05/31	0	0.00	5	9.39	9.33	-5	1,911	-0.26%
2018/05/29	40	9.28	0	0.00	9.35	40	1,893	2.11%
2018/05/22	0	0.00	5	9.15	9.15	-5	1,882	-0.27%
2018/05/21	3	9.06	0	0.00	9.18	3	1,896	0.16%
2018/05/17	1	9.11	0	0.00	9.13	1	1,923	0.05%
2018/05/16	0	0.00	10	9.12	9.09	-10	1,946	-0.51%
2018/05/15	1	9.40	0	0.00	9.21	1	1,960	0.05%
2018/05/14	15	9.35	0	0.00	9.36	15	2,029	0.74%
2018/05/08	1	9.55	5	9.57	9.50	-4	2,023	-0.20%
2018/05/07	0	0.00	5	9.50	9.41	-5	1,984	-0.25%
2018/05/03	0	0.00	3	9.42	9.43	-3	1,996	-0.15%
2018/05/02	0	0.00	6	9.53	9.40	-6	2,022	-0.30%
2018/04/26	0	0.00	3	9.33	9.30	-3	2,080	-0.15%
2018/04/24	13	9.53	0	0.00	9.48	13	2,111	0.62%
2018/04/23	26	9.87	45	9.79	9.71	-19	2,117	-0.90%
2018/04/20	1	9.97	0	0.00	9.97	1	2,234	0.04%
2018/04/18	0	0.00	2	9.86	9.83	-2	2,257	-0.09%
2018/04/17	1	9.81	0	0.00	9.81	1	2,340	0.04%
2018/04/13	2	10.30	15	10.18	10.10	-13	2,454	-0.53%
2018/04/12	4	9.93	5	9.82	10.00	-1	2,602	-0.04%
2018/04/09	0	0.00	3	9.69	9.63	-3	2,626	-0.11%
2018/03/31	5	9.82	0	0.00	9.78	5	2,754	0.18%
2018/03/29	7	10.01	10	10.10	9.83	-3	2,842	-0.11%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/27	0	0.00	7	9.58	9.72	-7	2,932	-0.24%
2018/03/26	0	0.00	15	9.41	9.42	-15	3,088	-0.49%
2018/03/16	0	0.00	2	9.88	9.86	-2	3,785	-0.05%
2018/03/15	22	10.06	3	10.10	10.00	19	3,989	0.48%
2018/03/13	5	9.95	1	9.90	9.85	4	3,952	0.10%
2018/03/09	5	9.66	2	9.74	9.64	3	4,050	0.07%
2018/03/08	2	9.53	3	9.58	9.53	-1	4,076	-0.02%
2018/03/06	0	0.00	5	9.42	9.41	-5	4,230	-0.12%
2018/02/27	0	0.00	1	9.61	9.58	-1	4,687	-0.02%
2018/02/26	0	0.00	4	9.56	9.50	-4	4,776	-0.08%
2018/02/12	2	8.88	0	0.00	9.06	2	4,960	0.04%
2018/02/09	10	8.67	0	0.00	8.60	10	4,999	0.20%
2018/02/08	0	0.00	1	9.00	9.02	-1	5,019	-0.02%
2018/02/06	14	9.02	0	0.00	9.05	14	5,226	0.27%
2018/02/02	0	0.00	2	10.25	10.25	-2	5,250	-0.04%
2018/01/30	2	10.45	0	0.00	10.40	2	5,591	0.04%
2018/01/29	1	10.25	1	10.20	10.20	0	5,741	0.00%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/22	8	10.29	0	0.00	10.20	8	6,673	0.12%
2018/01/19	1	10.40	7	10.42	10.35	-6	6,752	-0.09%
2018/01/18	5	10.50	0	0.00	10.35	5	6,762	0.07%
2018/01/16	1	10.40	1	10.50	10.55	0	6,963	0.00%
2018/01/15	1	10.40	0	0.00	10.35	1	6,832	0.01%
2018/01/12	1	10.40	0	0.00	10.40	1	6,802	0.01%
2018/01/10	1	10.65	0	0.00	10.45	1	6,692	0.01%
2018/01/09	0	0.00	12	10.72	10.75	-12	6,613	-0.18%
2018/01/08	10	11.10	0	0.00	10.90	10	6,553	0.15%
2018/01/05	1	10.75	0	0.00	10.75	1	6,339	0.02%