金像電 (2368)-元大-北三重券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股▼0.60%
1490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－元大-北三重券商分點個股進出

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

元大-北三重券商分點個股進出
元大-北三重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
2024/05/31	1.1	201.21	0	0.00	199.00	1.1	8,248	0.01%
2024/05/30	2	204.50	2	205.50	204.00	0	8,261	0.00%
2024/05/29	2.1	201.48	2	200.75	201.00	0.1	8,288	0.00%
2024/05/28	4	203.76	4	204.75	202.50	0	8,311	0.00%
2024/05/27	1	203.50	1	204.00	203.50	0	8,295	0.00%
2024/05/24	1	202.50	0	204.00	203.00	1	8,341	0.01%
2024/05/23	0.1	200.50	1	202.50	201.50	-0.9	8,308	-0.01%
2024/05/22	1	202.02	1	205.50	205.50	0	8,438	0.00%
2024/05/21	3.1	204.66	5	206.10	203.50	-1.9	8,606	-0.02%
2024/05/20	1.1	206.55	0	0.00	206.50	1.1	8,663	0.01%
2024/05/17	3	204.67	2	206.75	206.50	1	8,772	0.01%
2024/05/16	5	206.89	5.4	207.61	203.50	-0.4	8,896	0.00%
2024/05/15	2.1	194.43	1.1	190.66	195.50	1	8,860	0.01%
2024/05/14	3.1	190.66	2.1	190.10	190.50	1	8,965	0.01%
2024/05/13	2.2	187.32	2	187.25	187.50	0.2	9,156	0.00%
2024/05/10	2.9	191.45	1	191.50	193.00	1.9	9,324	0.02%
2024/05/09	1	195.50	2.4	199.44	198.50	-1.4	9,180	-0.01%
2024/05/08	1	193.00	1	195.50	196.50	0	9,192	0.00%
2024/05/07	0	0.00	1	191.50	192.00	-1	9,454	-0.01%
2024/05/06	2.1	193.37	0	0.00	190.50	2.1	9,494	0.02%
2024/05/03	1.1	196.30	0	0.00	192.00	1.1	9,481	0.01%
2024/05/02	0	0.00	1	195.00	196.50	-1	9,571	-0.01%
2024/04/30	0.1	198.00	0	0.00	197.00	0.1	9,607	0.00%
2024/04/29	2.1	195.33	1	198.00	198.00	1.1	9,648	0.01%
2024/04/26	0	0.00	0.1	193.00	192.50	-0.1	9,791	0.00%
2024/04/25	0.1	188.09	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	3.3	195.48	2	195.75	196.50	1.3	9,812	0.01%
2024/04/23	2	183.25	2	186.00	188.00	0	9,758	0.00%
2024/04/22	7	191.43	7	182.57	182.00	0	9,666	0.00%
2024/04/19	2.2	197.98	4	194.75	196.00	-1.8	9,531	-0.02%
2024/04/18	2	203.25	3.1	203.38	205.00	-1.1	9,488	-0.01%
2024/04/17	5.1	201.70	1	201.50	201.50	4.1	9,472	0.04%
2024/04/16	3	205.67	10	201.40	201.50	-7	9,455	-0.07%
2024/04/15	10.1	218.62	4.1	215.24	212.50	6	9,443	0.06%
2024/04/12	5	229.50	4.1	229.52	229.50	1	9,313	0.01%
2024/04/11	1.1	229.50	1.1	228.19	229.50	0	9,337	0.00%
2024/04/10	7	235.29	4	237.63	230.50	3	9,333	0.03%
2024/04/09	4.2	238.38	0	0.00	237.00	4.2	9,352	0.04%
2024/04/08	3	244.00	2	246.25	242.50	1	9,345	0.01%
2024/04/03	3	237.50	4.1	238.75	241.00	-1.1	9,259	-0.01%
2024/04/02	4.1	238.20	3.1	237.20	234.00	1	9,240	0.01%
2024/04/01	2	245.50	3	247.83	245.00	-1	9,145	-0.01%
2024/03/29	3.1	247.84	7	248.79	245.50	-4	9,152	-0.04%
2024/03/28	2	247.25	2	244.25	244.50	0	9,107	0.00%
2024/03/27	5.3	249.01	9	251.44	251.00	-3.7	9,052	-0.04%
2024/03/26	6	244.92	5.3	246.96	242.00	0.7	8,927	0.01%
2024/03/25	1.1	252.68	3	248.17	247.50	-1.9	8,912	-0.02%
2024/03/22	13.1	239.87	14.6	240.79	247.50	-1.6	8,866	-0.02%
2024/03/21	3.1	234.97	1.1	232.71	233.50	2.1	8,668	0.02%
2024/03/20	2	231.75	3	231.00	229.50	-1	8,699	-0.01%
2024/03/19	4.2	234.37	3	235.83	229.50	1.2	8,751	0.01%
2024/03/18	4.1	236.88	3.1	234.98	238.00	1	8,684	0.01%
2024/03/15	2.1	229.76	4.2	232.56	232.50	-2.1	8,689	-0.02%
2024/03/14	2.2	223.52	1	220.63	220.50	1.2	8,659	0.01%
2024/03/13	10.1	234.34	4	231.87	229.00	6	8,739	0.07%
2024/03/12	2.1	241.32	1	242.50	242.50	1.1	8,651	0.01%
2024/03/11	4	250.25	5	251.40	248.00	-1	8,593	-0.01%
2024/03/08	3	248.66	3.1	252.26	249.50	-0.1	8,641	0.00%
2024/03/07	13.8	264.41	8	256.28	252.50	5.8	8,595	0.07%
2024/03/06	6	265.42	5.4	270.54	274.50	0.6	8,335	0.01%
2024/03/05	3	259.50	6.2	261.79	265.50	-3.2	8,341	-0.04%
2024/03/04	5	261.40	3	261.50	259.00	2	8,359	0.02%
2024/03/01	4	262.00	8	262.56	261.50	-4	8,322	-0.05%
2024/02/29	2	254.75	1	257.00	257.00	1	8,274	0.01%
2024/02/27	9	253.00	4	253.36	252.50	5	8,255	0.06%
2024/02/26	2.2	260.69	1	262.00	261.50	1.2	8,170	0.02%
2024/02/23	9	261.94	8	263.88	262.00	1	8,128	0.01%
2024/02/22	7	255.29	6	258.33	255.50	1	8,003	0.01%
2024/02/21	2	259.00	1	259.50	259.50	1	7,836	0.01%
2024/02/20	1	259.00	9.5	260.73	261.50	-8.5	7,793	-0.11%
2024/02/19	11	277.09	9.1	275.78	265.00	2	7,781	0.03%
2024/02/16	6.2	272.82	6.3	273.85	275.00	-0.1	7,674	0.00%
2024/02/15	1	268.00	0.1	273.00	273.00	0.9	7,656	0.01%
2024/02/05	2	251.75	3	250.58	248.50	-1	7,528	-0.01%
2024/02/02	10.1	241.94	6.1	240.44	241.00	4	7,755	0.05%
2024/02/01	0	0.00	1	230.00	231.50	-1	7,649	-0.01%
2024/01/31	7	232.29	6	234.33	229.00	1	7,741	0.01%
2024/01/30	9	233.78	10	233.25	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	1	223.50	224.50	-1	7,520	-0.01%
2024/01/25	2	224.25	10	224.50	222.50	-8	7,651	-0.10%
2024/01/24	0	0.00	0.2	217.50	216.50	-0.2	7,583	0.00%
2024/01/23	3	220.33	7	221.79	221.50	-4	7,645	-0.05%
2024/01/22	8.3	220.55	3	216.00	222.00	5.3	7,580	0.07%
2024/01/18	5.4	203.11	1	207.00	200.50	4.4	7,433	0.06%
2024/01/17	0	0.00	6.1	216.00	210.50	-6.1	7,369	-0.08%
2024/01/16	0.1	215.00	0.1	213.50	214.50	0	7,386	0.00%
2024/01/15	0.3	214.00	2	212.50	216.00	-1.7	7,379	-0.02%
2024/01/12	5	206.00	5	207.60	208.00	0	7,425	0.00%
2024/01/10	4.2	196.51	4	198.88	200.00	0.2	7,509	0.00%
2024/01/09	4.1	196.88	3	199.67	195.50	1.1	7,541	0.01%
2024/01/05	5	209.60	1.2	207.07	205.50	3.8	7,562	0.05%
2024/01/04	7	216.07	7	216.57	213.00	0	7,600	0.00%
2024/01/03	2.1	214.33	3	218.00	218.50	-1	7,637	-0.01%
2024/01/02	2	217.50	2	217.75	218.00	0	7,643	0.00%
2023/12/29	1.1	214.69	5	217.50	218.00	-4	7,716	-0.05%
2023/12/28	6	216.75	4	219.25	214.50	2	7,853	0.03%
2023/12/27	3	214.54	3	216.17	217.00	0	8,073	0.00%
2023/12/26	5	212.20	6	214.75	215.50	-1	8,392	-0.01%
2023/12/25	3	214.50	2	214.75	213.50	1	8,610	0.01%
2023/12/22	3	214.50	9	217.00	217.00	-6	8,705	-0.07%
2023/12/21	2	210.50	1	210.50	210.50	1	8,828	0.01%
2023/12/20	2	214.00	3	215.50	213.50	-1	9,114	-0.01%
2023/12/19	3	213.33	1	218.00	213.50	2	9,164	0.02%
2023/12/18	2	216.00	2	216.00	216.00	0	9,215	0.00%
2023/12/15	8	216.13	0	0.00	215.50	8	9,288	0.09%
2023/12/14	6	220.25	2	221.75	220.00	4	9,289	0.04%
2023/12/13	2	223.75	2	224.25	223.50	0	9,307	0.00%
2023/12/12	3	221.17	1	220.00	219.50	2	9,358	0.02%
2023/12/11	2	226.75	0	0.00	220.50	2	9,350	0.02%
2023/12/08	15.1	238.90	14	240.46	238.00	1.1	9,317	0.01%
2023/12/07	5	227.00	11.1	227.20	224.50	-6.1	9,137	-0.07%
2023/12/06	7.1	221.99	9	220.50	223.50	-1.9	9,168	-0.02%
2023/12/05	5	213.90	0	0.00	212.00	5	9,163	0.05%
2023/12/04	5	227.50	2	225.75	224.00	3	9,137	0.03%
2023/12/01	1	222.50	1	228.50	229.50	0	9,393	0.00%
2023/11/30	0	0.00	2	228.50	228.00	-2	9,479	-0.02%
2023/11/29	0	0.00	5	224.80	225.00	-5	9,460	-0.05%
2023/11/28	1	217.50	1	216.50	217.50	0	9,624	0.00%
2023/11/27	2	212.25	0	0.00	211.50	2	9,746	0.02%
2023/11/24	2.3	218.67	2	217.75	217.50	0.3	9,920	0.00%
2023/11/23	1.6	216.91	0.1	217.00	215.50	1.5	9,995	0.02%
2023/11/22	0	0.00	1	222.00	221.00	-1	10,095	-0.01%
2023/11/21	3	225.00	3	226.50	225.00	0	10,258	0.00%
2023/11/17	1	222.00	1	219.50	221.50	0	10,825	0.00%
2023/11/16	6	221.25	4	219.88	220.50	2	10,939	0.02%
2023/11/15	1.1	227.36	0.1	231.50	229.00	1.1	10,990	0.01%
2023/11/14	13	231.88	16	233.53	232.00	-3	11,656	-0.03%
2023/11/13	6	221.83	6	225.17	217.00	0	12,092	0.00%
2023/11/10	23	221.04	26.1	217.32	220.50	-3.1	12,229	-0.03%
2023/11/09	1	215.00	5	209.80	215.00	-4	12,137	-0.03%
2023/11/08	1	203.50	1.1	205.91	209.00	-0.1	12,248	0.00%
2023/11/07	1	197.50	0	0.00	200.00	1	12,491	0.01%
2023/11/06	4	194.25	5	196.00	197.50	-1	12,660	-0.01%
2023/11/03	5	188.50	6	190.41	189.00	-1	12,868	-0.01%
2023/11/02	1	181.98	0.1	184.30	184.00	0.9	12,928	0.01%
2023/11/01	0	174.50	0	0.00	177.00	0	13,071	0.00%
2023/10/31	2.1	180.10	2.2	176.28	176.00	-0.1	13,190	0.00%
2023/10/30	0	187.00	0.1	187.70	185.50	0	13,269	0.00%
2023/10/27	0	187.50	0	189.00	186.50	0	13,444	0.00%
2023/10/26	5.3	191.65	1	187.00	187.00	4.3	13,636	0.03%
2023/10/25	0.2	200.50	2	201.25	200.50	-1.8	13,652	-0.01%
2023/10/24	4	197.75	4.1	196.75	201.50	-0.1	13,863	0.00%
2023/10/23	0	0.00	1	192.52	192.50	-1	13,959	-0.01%
2023/10/20	2	190.75	4	192.13	192.50	-2	14,232	-0.01%
2023/10/19	10	196.50	9	198.78	197.50	1	14,457	0.01%
2023/10/18	2	202.51	5	200.90	198.50	-3	14,624	-0.02%
2023/10/17	3	214.64	0.1	211.61	207.50	2.9	14,675	0.02%
2023/10/16	9	215.38	3.2	214.36	215.00	5.8	14,732	0.04%
2023/10/13	2	219.75	4	222.88	223.00	-2	14,818	-0.01%
2023/10/12	3	221.85	7.4	224.51	223.50	-4.4	14,832	-0.03%
2023/10/11	2	218.75	0	222.50	218.00	2	14,997	0.01%
2023/10/06	5	221.20	6	222.17	221.00	-1	15,293	-0.01%
2023/10/05	2	220.75	2	221.50	222.50	0	15,490	0.00%
2023/10/04	3.1	214.51	2	215.50	221.00	1.1	15,730	0.01%
2023/10/03	11	219.77	10.1	221.69	219.00	1	15,759	0.01%
2023/10/02	15.1	226.33	15	227.83	215.50	0.1	15,638	0.00%
2023/09/28	3	218.67	8	218.81	219.50	-5	15,485	-0.03%
2023/09/27	3	208.83	3.1	210.16	211.50	-0.1	15,348	0.00%
2023/09/26	6.1	206.27	3	206.33	204.00	3.1	15,546	0.02%
2023/09/25	15	213.57	19	215.61	211.00	-4	15,739	-0.03%
2023/09/22	0	0.00	0.1	196.20	201.00	-0.1	15,794	0.00%
2023/09/21	3.1	190.65	3	193.33	195.00	0	15,813	0.00%
2023/09/20	4	194.12	4	193.63	193.50	0	15,888	0.00%
2023/09/19	4	192.00	3	191.51	190.00	1	15,919	0.01%
2023/09/18	3	193.99	4	194.63	193.00	-1	15,947	-0.01%
2023/09/15	7	204.43	6	203.58	203.50	1	15,915	0.01%
2023/09/14	1	197.50	5.1	198.50	199.50	-4.1	16,237	-0.02%
2023/09/13	4	193.75	4.2	193.51	194.00	-0.2	16,324	0.00%
2023/09/12	1	200.00	2.1	202.26	200.00	-1	16,419	-0.01%
2023/09/11	6.1	203.73	3	198.84	199.00	3	16,718	0.02%
2023/09/08	2	207.24	3	208.02	208.50	-1	16,660	-0.01%
2023/09/07	4.1	210.88	2.1	212.20	209.50	2	16,783	0.01%
2023/09/06	16.1	216.07	19.1	217.72	216.50	-3.1	16,895	-0.02%
2023/09/05	5	208.39	6	209.41	208.00	-1	16,863	-0.01%
2023/09/04	1	203.51	2.9	204.45	206.00	-1.9	16,963	-0.01%
2023/09/01	11.5	208.23	3	204.17	201.00	8.4	17,167	0.05%
2023/08/31	3	211.02	6.1	213.25	215.50	-3.1	17,119	-0.02%
2023/08/30	5	207.31	10.1	209.68	208.50	-5	17,335	-0.03%
2023/08/29	3.1	201.17	1	200.50	201.00	2.1	17,494	0.01%
2023/08/28	6	203.25	7	203.70	202.00	-1	17,497	-0.01%
2023/08/25	6.2	206.46	13	209.12	207.00	-6.8	17,578	-0.04%
2023/08/24	12	219.00	23.2	218.16	216.50	-11.2	17,675	-0.06%
2023/08/23	7.1	210.47	10	207.10	209.00	-2.9	17,478	-0.02%
2023/08/22	8	203.00	2	207.48	201.50	6	17,694	0.03%
2023/08/21	5.1	203.67	3.1	203.87	201.50	2	18,190	0.01%
2023/08/18	22.2	206.74	19.1	207.40	203.50	3.1	18,218	0.02%
2023/08/17	26	197.75	25	196.94	206.50	1	17,771	0.01%
2023/08/16	9.1	185.32	15.3	181.74	188.00	-6.3	17,637	-0.04%
2023/08/15	7.1	179.85	4.1	181.72	180.00	2.9	18,217	0.02%
2023/08/14	30.2	177.00	29.1	177.13	173.50	1.1	18,299	0.01%
2023/08/11	16.1	176.73	17.2	177.41	178.50	-1.1	18,279	-0.01%
2023/08/10	5.1	169.37	7	167.14	166.50	-1.9	18,003	-0.01%
2023/08/09	7	176.93	9.2	176.18	179.00	-2.2	17,778	-0.01%
2023/08/08	5.2	169.28	2	172.00	172.00	3.2	17,596	0.02%
2023/08/07	16.3	167.85	10.1	166.32	168.00	6.1	17,423	0.04%
2023/08/04	7.1	157.94	8	158.57	158.50	-1	17,245	-0.01%
2023/08/02	3	163.78	6.1	159.57	157.50	-3	17,111	-0.02%
2023/08/01	4	167.97	6	164.67	165.00	-2	16,979	-0.01%
2023/07/31	10.2	177.26	3.1	168.63	169.50	7.1	16,856	0.04%
2023/07/28	5	175.90	7.1	176.85	178.50	-2	16,700	-0.01%
2023/07/27	29	179.44	25.4	180.84	176.00	3.7	16,663	0.02%
2023/07/26	1.1	175.91	2	175.29	174.50	-0.9	16,436	-0.01%
2023/07/25	20.4	188.27	19	191.16	177.00	1.4	16,360	0.01%
2023/07/24	8.1	186.33	9	186.17	188.50	-0.9	16,090	-0.01%
2023/07/21	9	178.00	4.2	176.40	181.00	4.8	15,856	0.03%
2023/07/20	4.1	172.52	3	175.50	175.50	1	15,743	0.01%
2023/07/19	5.1	174.77	14	171.36	171.50	-9	15,678	-0.06%
2023/07/18	3.1	177.71	5.1	178.91	178.00	-1.9	15,619	-0.01%
2023/07/17	6.1	178.40	3	176.50	176.50	3.1	15,444	0.02%
2023/07/14	7	179.86	4.2	176.86	182.00	2.8	15,399	0.02%
2023/07/13	45.1	181.33	43	181.91	180.00	2.1	15,223	0.01%
2023/07/12	26.1	169.13	31	167.58	170.00	-4.9	15,013	-0.03%
2023/07/11	20	161.78	21.1	162.48	163.50	-1.1	14,816	-0.01%
2023/07/10	6.2	153.89	14.3	151.49	155.00	-8.1	14,581	-0.06%
2023/07/07	7	148.22	6	148.92	148.50	1	14,598	0.01%
2023/07/06	21	150.67	11.1	149.09	149.00	9.9	14,706	0.07%
2023/07/05	10	155.90	11	153.77	154.50	-1	14,620	-0.01%
2023/07/04	15.2	156.13	17.2	156.47	155.50	-2	14,613	-0.01%
2023/07/03	35.2	150.67	25	150.20	153.00	10.2	14,426	0.07%
2023/06/30	18	142.95	16	144.03	146.00	2	14,134	0.01%
2023/06/29	8.3	139.59	2	138.75	139.00	6.3	13,829	0.05%
2023/06/28	7	138.50	12	139.00	138.00	-5	13,872	-0.04%
2023/06/27	5	135.30	1	134.50	135.00	4	13,928	0.03%
2023/06/26	22	139.64	19	141.29	138.50	3	13,986	0.02%
2023/06/21	2	142.25	1	142.50	142.00	1	13,981	0.01%
2023/06/20	31	144.03	33	145.06	142.00	-2	14,126	-0.01%
2023/06/19	23	138.46	19	139.08	140.00	4	14,288	0.03%
2023/06/16	10	140.25	13	141.77	139.50	-3	14,268	-0.02%
2023/06/15	22	137.66	20.1	139.70	138.00	2	14,089	0.01%
2023/06/14	1.1	137.36	0.1	135.75	134.50	1	13,778	0.01%
2023/06/13	1.1	138.31	3.1	135.83	136.00	-2	13,742	-0.01%
2023/06/12	5	135.10	0.1	136.28	135.00	4.9	13,569	0.04%
2023/06/09	7	137.86	11	138.91	139.00	-4	13,416	-0.03%
2023/06/08	1	134.50	0	0.00	133.00	1	13,188	0.01%
2023/06/07	37	135.07	40	134.39	134.50	-3	13,041	-0.02%
2023/06/06	6	131.33	3	129.50	130.00	3	13,003	0.02%
2023/06/05	15	128.50	18	131.47	133.00	-3	12,873	-0.02%
2023/06/02	7.1	127.39	12.7	127.12	128.00	-5.6	12,646	-0.04%
2023/06/01	4.1	123.02	2	124.25	125.00	2.1	12,322	0.02%
2023/05/31	2	123.50	3	122.00	122.00	-1	12,268	-0.01%
2023/05/30	2	122.75	4	123.75	125.00	-2	12,147	-0.02%
2023/05/29	7	121.14	13	121.58	121.50	-6	12,068	-0.05%
2023/05/26	19.2	125.88	8	123.06	121.50	11.2	12,263	0.09%
2023/05/25	8	118.44	16.1	119.11	122.50	-8.1	11,877	-0.07%
2023/05/24	0	108.50	6	108.18	111.50	-6	11,324	-0.05%
2023/05/23	2.1	110.51	0	0.00	110.50	2.1	11,271	0.02%
2023/05/22	25.1	115.47	14	116.75	113.50	11.1	11,155	0.10%
2023/05/19	23	110.09	35.2	111.24	113.50	-12.2	10,654	-0.11%
2023/05/18	1.2	100.94	9.1	100.88	103.50	-7.9	9,916	-0.08%
2023/05/17	3	95.73	7	97.76	97.90	-4	9,528	-0.04%
2023/05/16	5	95.62	11	96.73	95.10	-6	9,364	-0.06%
2023/05/15	1	95.60	1	96.10	96.70	0	9,348	0.00%
2023/05/12	14	93.18	3.1	94.58	95.50	11	9,433	0.12%
2023/05/11	1	96.80	2	95.05	95.00	-1	9,485	-0.01%
2023/05/10	2	97.10	1	96.20	96.20	1	9,558	0.01%
2023/05/09	1	97.90	1	97.30	97.30	0	9,660	0.00%
2023/05/08	1.2	99.42	2	98.00	97.20	-0.9	9,808	-0.01%
2023/05/05	1	98.80	0	0.00	98.10	1	9,896	0.01%
2023/05/04	2	96.00	1	96.70	96.70	1	10,067	0.01%
2023/05/03	0	0.00	2	96.80	96.70	-2	10,151	-0.02%
2023/05/02	24	98.56	0	0.00	98.20	24	10,195	0.24%
2023/04/28	1	100.50	0	0.00	98.60	1	10,223	0.01%
2023/04/27	0	0.00	2	97.81	98.50	-2	10,153	-0.02%
2023/04/26	0	95.30	0.1	97.58	98.40	0	10,172	0.00%
2023/04/25	1.1	96.47	0	96.70	96.40	1	10,097	0.01%
2023/04/24	10	100.50	10.1	101.50	101.50	-0.1	10,049	0.00%
2023/04/21	0	98.90	1	97.70	98.20	-1	10,022	-0.01%
2023/04/20	2	100.54	6	100.02	100.00	-4	10,003	-0.04%
2023/04/19	2	103.25	3	101.51	101.50	-1	10,094	-0.01%
2023/04/18	0	101.00	8	101.38	101.50	-8	10,103	-0.08%
2023/04/17	19	102.05	26	102.79	102.50	-7	10,135	-0.07%
2023/04/14	8	100.40	6	99.43	99.20	2	10,082	0.02%
2023/04/13	2	100.50	1	101.00	99.30	1	10,044	0.01%
2023/04/12	9	102.33	3	101.50	102.50	6	9,937	0.06%
2023/04/11	5	102.51	14.1	101.30	103.00	-9.1	9,756	-0.09%
2023/04/10	2	97.91	9.1	97.00	98.80	-7	9,568	-0.07%
2023/04/07	6	94.73	1	95.30	95.30	5	9,463	0.05%
2023/04/06	1	94.00	0	0.00	94.10	1	9,350	0.01%
2023/03/31	2.1	98.28	2	97.50	97.30	0.1	9,237	0.00%
2023/03/30	6	98.07	1.2	98.12	97.80	4.8	9,224	0.05%
2023/03/29	1	98.80	2	96.65	96.70	-1	9,142	-0.01%
2023/03/28	3	99.00	3	97.57	97.70	0	9,014	0.00%
2023/03/27	0	0.00	5.4	95.71	98.00	-5.4	8,784	-0.06%
2023/03/24	1	94.00	0	0.00	94.00	1	8,744	0.01%
2023/03/23	1.2	95.04	2	96.15	93.20	-0.8	8,620	-0.01%
2023/03/22	23	95.70	36	95.79	95.40	-13	8,401	-0.15%
2023/03/21	6	91.52	7.2	91.92	92.50	-1.2	7,819	-0.02%
2023/03/20	0	0.00	15.1	89.85	90.20	-15.1	7,651	-0.20%
2023/03/17	0	0.00	3	89.50	89.50	-3	7,608	-0.04%
2023/03/16	1	86.80	0	0.00	86.80	1	7,566	0.01%
2023/03/14	1.3	88.64	0	0.00	88.10	1.3	7,634	0.02%
2023/03/13	1	88.30	0	0.00	89.30	1	7,659	0.01%
2023/03/10	7	87.53	0	0.00	87.70	7	7,646	0.09%
2023/03/09	20.3	89.23	0	0.00	89.40	20.3	7,705	0.26%
2023/03/08	11	92.37	6	92.78	92.50	5	7,507	0.07%
2023/03/07	2	92.65	6	92.00	93.00	-4	7,641	-0.05%
2023/03/06	0	0.00	8	91.23	90.90	-8	7,540	-0.11%
2023/03/03	3	90.90	8	91.16	90.40	-5	7,685	-0.07%
2023/03/02	19	89.68	8	90.30	89.90	11	7,714	0.14%
2023/03/01	11	91.55	3.3	90.71	90.80	7.8	7,713	0.10%
2023/02/24	1.1	92.06	7.4	91.25	92.10	-6.3	7,631	-0.08%
2023/02/23	0	0.00	5	88.96	89.00	-5	7,430	-0.07%
2023/02/22	3.1	87.10	0	0.00	87.10	3.1	7,565	0.04%
2023/02/21	5.2	89.23	3	88.67	88.60	2.2	7,570	0.03%
2023/02/20	6	89.28	10	88.79	88.50	-4	7,537	-0.05%
2023/02/17	1	86.40	0	0.00	87.70	1	7,443	0.01%
2023/02/16	0.6	88.08	3	88.20	88.10	-2.5	7,570	-0.03%
2023/02/15	1	87.40	1	86.70	87.10	0	7,865	0.00%
2023/02/14	1	86.50	0	0.00	86.50	1	8,028	0.01%
2023/02/13	1	86.00	1	85.70	86.50	0	8,196	0.00%
2023/02/10	12	85.58	0	0.00	85.10	12	8,434	0.14%
2023/02/09	5	86.56	0	0.00	86.90	5	8,363	0.06%
2023/02/08	0.5	87.90	1	87.80	87.80	-0.5	8,250	-0.01%
2023/02/07	2	87.60	0.1	88.80	88.00	2	8,254	0.02%
2023/02/06	6	89.75	5	90.48	89.50	1	8,203	0.01%
2023/02/03	1.1	93.57	0	0.00	93.40	1.1	8,194	0.01%
2023/02/02	3.4	91.58	3.1	92.14	93.50	0.4	8,215	0.00%
2023/02/01	2.1	88.89	1	89.20	89.10	1.1	8,135	0.01%
2023/01/31	0	0.00	1	87.00	87.30	-1	8,206	-0.01%
2023/01/30	2	89.20	2	88.00	88.00	0	8,258	0.00%
2023/01/16	1	87.80	1	88.50	88.70	0	8,462	0.00%
2023/01/12	1	90.20	1	88.70	88.60	0	8,742	0.00%
2023/01/11	6	93.23	1	92.50	90.90	5	8,825	0.06%
2023/01/10	2	92.10	1	90.80	91.80	1	8,935	0.01%
2023/01/09	0	0.00	1.1	90.90	91.00	-1.1	9,201	-0.01%
2023/01/06	7.1	86.81	10	87.42	87.20	-2.9	9,460	-0.03%
2023/01/05	4	85.80	2	86.35	85.20	2	9,816	0.02%
2023/01/04	1	88.00	3	86.90	87.00	-2	9,979	-0.02%
2023/01/03	0	0.00	0	89.00	89.20	0	10,081	0.00%
2022/12/29	2	85.50	0	0.00	87.00	2	10,578	0.02%
2022/12/28	2.2	86.11	4	86.78	85.80	-1.8	10,960	-0.02%
2022/12/27	1	89.90	0	0.00	89.70	1	11,165	0.01%
2022/12/26	2	88.60	2	89.00	89.00	0	11,494	0.00%
2022/12/23	1	87.20	1	88.00	88.40	0	11,992	0.00%
2022/12/22	2	89.35	0	0.00	89.40	2	12,229	0.02%
2022/12/20	0	94.20	0	0.00	91.80	0	12,656	0.00%
2022/12/19	1	95.19	1	95.00	95.10	0	12,955	0.00%
2022/12/16	1	93.30	1	94.90	95.70	0	13,483	0.00%
2022/12/14	1	97.00	1	96.80	97.00	0	13,841	0.00%
2022/12/12	1	94.20	1	95.00	95.50	0	14,126	0.00%
2022/12/07	3	96.37	1	95.40	95.50	2	14,220	0.01%
2022/12/06	1	99.10	2	99.35	97.90	-1	14,235	-0.01%
2022/12/05	3	99.97	2	98.30	98.30	1	14,275	0.01%
2022/12/02	1	99.50	1	99.40	99.10	0	14,301	0.00%
2022/12/01	8	101.00	31	99.90	100.50	-23	14,353	-0.16%
2022/11/30	8	97.15	2	98.00	97.50	6	14,355	0.04%
2022/11/29	13	98.21	3	98.00	97.50	10	14,502	0.07%
2022/11/28	13	100.73	19.5	101.78	102.50	-6.5	14,402	-0.05%
2022/11/25	1	100.00	2	99.90	100.00	-1	14,421	-0.01%
2022/11/24	6	100.50	6.1	100.91	100.50	-0.1	14,483	0.00%
2022/11/23	0	0.00	3	98.87	98.70	-3	14,507	-0.02%
2022/11/22	21.2	96.46	21	96.00	97.10	0.2	14,530	0.00%
2022/11/21	7.1	98.67	7.3	99.61	98.50	-0.2	14,571	0.00%
2022/11/18	16.1	98.52	14.4	99.37	97.10	1.7	14,534	0.01%
2022/11/17	1	98.50	2	98.25	98.70	-1	14,434	-0.01%
2022/11/16	5	96.32	7	97.37	96.80	-2	14,513	-0.01%
2022/11/15	5.1	95.97	5	96.04	95.60	0.1	14,608	0.00%
2022/11/14	7	95.26	9.1	96.99	97.30	-2.1	14,948	-0.01%
2022/11/11	60	95.51	58	95.51	94.00	2	15,166	0.01%
2022/11/10	11	93.81	15.6	94.01	94.00	-4.5	15,028	-0.03%
2022/11/09	1	92.70	4	92.00	92.00	-3	15,278	-0.02%
2022/11/08	19	90.58	22.1	91.27	89.20	-3.1	15,431	-0.02%
2022/11/07	1.1	89.52	2.1	89.09	87.60	-1	15,185	-0.01%
2022/11/04	6.1	86.84	2.1	88.08	88.10	4	15,145	0.03%
2022/11/03	8.2	87.33	0	87.50	87.80	8.1	15,102	0.05%
2022/11/02	1	86.80	5	87.14	88.20	-4	15,053	-0.03%
2022/11/01	9.1	86.45	3	86.50	86.50	6	15,093	0.04%
2022/10/31	3	84.50	3.1	84.37	85.60	-0.1	14,949	0.00%
2022/10/28	15.1	82.27	16.2	82.70	82.10	-1.1	14,853	-0.01%
2022/10/27	3	81.17	4	80.35	81.50	-1	14,807	-0.01%
2022/10/26	4	77.35	8	77.48	76.90	-4	14,684	-0.03%
2022/10/25	7	79.20	11	79.03	78.40	-4	14,672	-0.03%
2022/10/24	1	81.00	1	81.60	80.00	0	14,785	0.00%
2022/10/21	3	81.30	3	81.13	79.90	0	14,848	0.00%
2022/10/20	25.2	80.41	21	80.58	82.30	4.2	14,883	0.03%
2022/10/19	14	84.36	14	84.86	83.00	0	14,935	0.00%
2022/10/18	15	83.97	13	83.56	83.00	2	15,190	0.01%
2022/10/17	8.2	86.24	6	83.82	84.60	2.2	15,263	0.01%
2022/10/14	12.1	90.93	28	90.73	88.00	-16	15,056	-0.11%
2022/10/13	25	91.38	22	91.91	88.80	3	14,846	0.02%
2022/10/12	19	86.86	9.1	88.65	90.50	10	14,838	0.07%
2022/10/11	32	86.48	29	85.20	85.10	3	15,139	0.02%
2022/10/07	6	93.27	5	93.82	91.50	1	15,242	0.01%
2022/10/06	7	94.97	9.2	95.41	94.80	-2.2	15,505	-0.01%
2022/10/05	27.1	94.48	24.1	92.80	94.60	3	15,616	0.02%
2022/10/04	11	93.67	15	94.21	92.90	-4	15,765	-0.03%
2022/10/03	13	94.71	8	94.18	93.80	5	15,903	0.03%
2022/09/30	51	91.83	49.1	91.10	92.80	2	15,691	0.01%
2022/09/29	12.3	88.03	12	88.23	86.00	0.3	15,337	0.00%
2022/09/28	3.1	91.50	3	91.47	89.20	0.1	15,337	0.00%
2022/09/27	14.1	95.25	15.9	95.34	94.00	-1.9	15,426	-0.01%
2022/09/26	11.2	97.71	14	97.19	97.00	-2.8	15,254	-0.02%
2022/09/23	62.2	99.67	60	98.99	102.00	2.3	15,044	0.01%
2022/09/22	10	93.99	6.9	94.25	95.00	3.1	14,706	0.02%
2022/09/21	40	93.02	54	91.86	93.70	-14	14,786	-0.09%
2022/09/20	17.1	91.08	17.2	91.00	91.10	-0.1	14,894	0.00%
2022/09/19	1	90.50	10	89.64	88.10	-9	15,034	-0.06%
2022/09/06	1.1	77.38	0	0.00	77.70	1.1	15,220	0.01%
2022/09/05	1.2	79.04	1	79.00	78.60	0.2	15,777	0.00%
2022/09/01	0	0.00	1	81.00	81.00	-1	17,967	-0.01%
2022/08/31	0	0.00	0	83.40	83.60	0	18,273	0.00%
2022/08/30	0	0.00	1	82.20	82.10	-1	18,237	-0.01%
2022/08/29	2.1	79.76	3	80.50	80.50	-1	18,158	-0.01%
2022/08/26	3	83.33	3	83.60	83.40	0	18,113	0.00%
2022/08/25	14	83.91	13.1	83.62	83.80	1	18,032	0.01%
2022/08/22	25.1	83.47	22.1	84.02	82.10	3	18,094	0.02%
2022/08/19	1	83.30	5	84.40	83.10	-4	18,040	-0.02%
2022/08/18	6	82.53	3.6	82.51	83.00	2.5	18,263	0.01%
2022/08/16	0	0.00	1	80.21	82.30	-1	18,279	-0.01%
2022/08/15	3.5	80.34	4.2	80.26	80.50	-0.7	18,163	0.00%
2022/08/12	3	78.73	9	79.50	78.60	-6	18,131	-0.03%
2022/08/11	1.1	79.82	1	80.60	79.00	0.1	18,111	0.00%
2022/08/10	18	79.23	19	79.08	79.30	-1	18,135	-0.01%
2022/08/09	14	76.87	13.1	76.50	77.50	1	17,820	0.01%
2022/08/08	2.1	71.29	4	72.05	73.90	-2	17,699	-0.01%
2022/08/05	40	72.00	39	72.70	72.00	1	17,868	0.01%
2022/08/04	11.4	73.97	6	76.15	72.00	5.4	17,561	0.03%
2022/08/02	2.1	79.99	0	0.00	80.40	2.1	17,544	0.01%
2022/08/01	6	80.82	3	81.03	81.10	3	17,685	0.02%
2022/07/28	2	80.80	2	80.80	81.30	0	18,013	0.00%
2022/07/25	2	84.15	1	82.70	82.00	1	18,124	0.01%
2022/07/22	2	83.05	4	83.43	83.20	-2	18,249	-0.01%
2022/07/21	3	82.00	4	83.00	82.70	-1	18,378	-0.01%
2022/07/20	16	82.11	15	82.67	82.00	1	18,350	0.01%
2022/07/19	8.1	80.04	7.5	80.25	79.30	0.6	18,343	0.00%
2022/07/18	4	78.40	1	78.10	78.60	3	18,432	0.02%
2022/07/15	10	78.14	3	78.90	78.10	7	18,611	0.04%
2022/07/14	17	77.20	24.4	74.97	78.00	-7.4	18,439	-0.04%
2022/07/13	18	73.77	29	73.93	72.80	-11	18,099	-0.06%
2022/07/12	1	70.39	1	69.80	69.30	0	17,954	0.00%
2022/07/11	8	72.04	17	72.36	73.00	-9	17,971	-0.05%
2022/07/08	7.5	70.41	6	71.45	72.00	1.5	17,874	0.01%
2022/07/07	12	65.95	12	68.61	69.60	0	17,515	0.00%
2022/07/06	10	66.75	15	66.99	67.80	-5	17,041	-0.03%
2022/07/05	15	66.70	14	66.41	66.70	1	16,886	0.01%
2022/07/04	9.3	67.17	9	67.58	67.80	0.2	16,571	0.00%
2022/07/01	23.1	71.34	1	70.00	68.50	22.1	16,229	0.14%
2022/06/30	23.2	79.04	22	78.51	76.10	1.2	15,884	0.01%
2022/06/29	2	84.25	1	84.90	84.50	1	15,899	0.01%
2022/06/28	4	85.05	0	0.00	84.50	4	15,979	0.03%
2022/06/27	3	84.37	8	84.91	85.50	-5	16,184	-0.03%
2022/06/24	14	84.04	14	82.55	83.00	0	16,060	0.00%
2022/06/23	1	80.20	1	80.60	79.50	0	15,859	0.00%
2022/06/22	3.2	80.08	1	79.80	78.60	2.2	15,933	0.01%
2022/06/21	6	80.70	5	79.92	80.90	1	15,950	0.01%
2022/06/20	5	79.36	4	79.80	78.00	1	16,223	0.01%
2022/06/17	3	79.63	1	80.10	79.70	2	16,427	0.01%
2022/06/16	10.2	87.06	5	83.10	83.10	5.2	16,176	0.03%
2022/06/15	11.2	90.71	10	87.60	87.60	1.2	16,094	0.01%
2022/06/14	27	89.66	22	90.22	91.00	5	15,995	0.03%
2022/06/13	73	92.90	62	93.31	93.70	11	15,559	0.07%
2022/06/10	21	89.39	40	88.97	92.90	-19	14,723	-0.13%
2022/06/09	18	82.50	16	83.28	84.50	2	13,433	0.01%
2022/06/02	1	81.20	0	0.00	81.10	1	13,452	0.01%
2022/06/01	2	82.25	0	0.00	81.00	2	13,610	0.01%
2022/05/31	0	0.00	3	80.73	81.30	-3	13,574	-0.02%
2022/05/30	2	80.00	1	79.30	80.90	1	13,569	0.01%
2022/05/27	3	76.70	9	77.19	77.60	-6	13,579	-0.04%
2022/05/26	28.5	76.51	28	76.54	76.10	0.5	13,660	0.00%
2022/05/25	4	79.65	3	79.77	79.80	1	13,603	0.01%
2022/05/24	10	80.43	6	79.85	79.40	4	13,724	0.03%
2022/05/23	1	81.90	6	82.42	81.90	-5	13,716	-0.04%
2022/05/20	2.5	82.10	1	82.60	81.60	1.5	13,890	0.01%
2022/05/19	3	82.80	0	0.00	82.60	3	14,125	0.02%
2022/05/18	5	86.78	4	87.53	85.40	1	14,076	0.01%
2022/05/17	9	85.79	8	84.93	87.10	1	14,059	0.01%
2022/05/16	9	86.63	12.5	87.21	86.10	-3.5	14,156	-0.02%
2022/05/13	1.5	85.63	4.4	85.45	85.50	-2.9	14,000	-0.02%
2022/05/12	13	83.62	15.1	83.27	82.20	-2.1	13,723	-0.01%
2022/05/11	3	82.30	6	82.70	82.20	-3	13,722	-0.02%
2022/05/10	15	81.40	7	81.51	82.00	8	13,907	0.06%
2022/05/09	7	83.01	8	83.30	83.50	-1	13,933	-0.01%
2022/05/06	5	82.04	3.1	81.80	81.80	2	14,152	0.01%
2022/05/05	18	86.09	22.1	86.21	85.00	-4.1	14,313	-0.03%
2022/05/04	9.4	84.93	5	84.30	84.70	4.4	14,319	0.03%
2022/05/03	6	84.17	6.1	83.47	83.60	-0.1	14,642	0.00%
2022/04/29	9	85.86	13	85.79	83.00	-4	14,949	-0.03%
2022/04/28	18	84.23	20.1	82.76	84.40	-2.1	15,188	-0.01%
2022/04/27	5	79.57	6	80.15	82.20	-1	15,409	-0.01%
2022/04/26	3.1	79.34	0	0.00	78.90	3.1	15,952	0.02%
2022/04/25	3.1	79.78	0	0.00	78.20	3.1	17,592	0.02%
2022/04/22	7.1	84.50	2	83.45	83.20	5.1	18,309	0.03%
2022/04/21	7	87.17	15	87.52	88.60	-8	18,150	-0.04%
2022/04/20	46	83.63	50.9	83.89	83.90	-4.9	17,843	-0.03%
2022/04/19	20	81.52	20	81.91	81.90	0	17,777	0.00%
2022/04/18	2	78.70	4	78.10	79.00	-2	17,769	-0.01%
2022/04/15	5.4	80.89	2	81.70	80.40	3.4	17,699	0.02%
2022/04/14	6	83.15	8	84.04	84.70	-2	17,725	-0.01%
2022/04/13	3	81.13	1	81.80	82.70	2	17,740	0.01%
2022/04/12	1.1	81.02	1	81.60	81.50	0.1	17,866	0.00%
2022/04/11	9	81.39	6	80.78	80.60	3	18,185	0.02%
2022/04/08	7	85.10	3.5	84.97	84.30	3.5	18,338	0.02%
2022/04/07	4	84.68	5.1	84.30	83.70	-1.1	18,264	-0.01%
2022/04/06	12	87.77	7	87.70	86.50	5	18,269	0.03%
2022/04/01	29	88.93	31	89.21	88.10	-2	18,349	-0.01%
2022/03/31	19	87.44	16.1	85.49	85.00	2.9	18,987	0.02%
2022/03/30	15	86.64	38	87.33	87.50	-23	19,497	-0.12%
2022/03/29	1	84.60	3.1	85.25	84.90	-2.1	19,574	-0.01%
2022/03/28	2	84.50	6	84.67	84.10	-4	19,911	-0.02%
2022/03/25	13	84.32	12	84.02	84.30	1	20,157	0.00%
2022/03/24	12	83.82	17.3	84.31	84.60	-5.3	19,981	-0.03%
2022/03/23	15.1	84.02	15.1	83.59	84.00	0	19,952	0.00%
2022/03/22	8.3	82.77	9	81.28	83.20	-0.7	19,614	0.00%
2022/03/21	10	81.28	4	81.20	81.10	6	19,165	0.03%
2022/03/18	0	0.00	5	79.58	80.20	-5	19,076	-0.03%
2022/03/17	7	77.21	8	77.03	78.00	-1	18,924	-0.01%
2022/03/16	5	72.30	10	72.44	72.70	-5	18,806	-0.03%
2022/03/15	2	74.00	1	73.80	73.70	1	19,070	0.01%
2022/03/14	3	78.20	8	77.30	76.20	-5	19,058	-0.03%
2022/03/11	0	0.00	0.3	77.50	77.50	-0.3	19,096	0.00%
2022/03/10	0	0.00	1	77.30	77.40	-1	19,112	-0.01%
2022/03/08	11	76.58	6	76.35	73.00	5	19,352	0.03%
2022/03/07	8	76.21	12	76.17	75.90	-4	19,490	-0.02%
2022/03/04	6	81.05	4	81.18	79.90	2	19,604	0.01%
2022/03/03	3	81.70	2	81.55	81.20	1	19,587	0.01%
2022/03/02	18	81.98	2	81.85	82.00	16	19,606	0.08%
2022/03/01	63	84.11	77	83.52	83.00	-14	19,523	-0.07%
2022/02/25	4.1	81.12	4	81.63	80.70	0.1	19,416	0.00%
2022/02/24	6	81.47	6	81.65	80.90	0	19,268	0.00%
2022/02/23	0	0.00	4	82.20	82.60	-4	19,255	-0.02%
2022/02/22	5	79.58	3	79.80	79.10	2	19,533	0.01%
2022/02/21	11	82.88	7	82.03	81.50	4	19,734	0.02%
2022/02/18	4	81.73	2	81.50	82.30	2	19,605	0.01%
2022/02/17	9.1	83.03	6	83.02	81.70	3.1	19,788	0.02%
2022/02/16	8	81.70	12	82.21	82.20	-4	20,081	-0.02%
2022/02/15	6	81.22	6	80.13	79.70	0	20,243	0.00%
2022/02/14	6.1	80.67	6	80.38	80.90	0.1	20,233	0.00%
2022/02/11	6	81.03	20	81.23	80.50	-14	20,318	-0.07%
2022/02/10	14	80.29	25.1	80.80	80.30	-11.1	20,465	-0.05%
2022/02/09	14	82.01	3	81.73	82.00	11	20,238	0.05%
2022/02/08	8.1	81.12	7.1	81.28	82.30	1	20,134	0.01%
2022/02/07	22	79.02	3	78.57	79.20	19	20,136	0.09%
2022/01/26	2	75.50	0	0.00	75.30	2	19,988	0.01%
2022/01/25	4	77.28	2	75.80	74.60	2	20,253	0.01%
2022/01/24	8	78.58	4	77.93	78.40	4	19,943	0.02%
2022/01/21	4	81.40	2	82.00	79.80	2	19,748	0.01%
2022/01/20	5	85.46	15	84.41	84.20	-10	19,449	-0.05%
2022/01/19	32	85.72	11	85.37	88.50	21	19,270	0.11%
2022/01/18	73	84.64	78	84.43	86.50	-5	18,766	-0.03%
2022/01/17	5	80.52	25	81.11	81.90	-20	17,478	-0.11%
2022/01/14	2	74.00	1	74.30	74.60	1	17,043	0.01%
2022/01/12	0	0.00	1	72.90	73.10	-1	17,087	-0.01%
2022/01/11	1	73.50	1	73.70	73.00	0	17,225	0.00%
2022/01/10	0	0.00	1	74.00	74.40	-1	17,230	-0.01%
2022/01/07	4	73.48	0	0.00	73.80	4	17,320	0.02%
2022/01/06	1	75.80	1	75.60	75.70	0	17,216	0.00%
2022/01/05	5	77.74	0	0.00	76.90	5	17,223	0.03%
2022/01/04	6	79.60	7	78.64	79.80	-1	17,119	-0.01%
2022/01/03	1	77.80	7	78.60	78.40	-6	17,047	-0.04%
2021/12/30	2	76.70	0	0.00	76.00	2	17,006	0.01%
2021/12/29	0	0.00	1	77.00	77.00	-1	17,188	-0.01%
2021/12/28	2	75.75	0	0.00	75.30	2	17,376	0.01%
2021/12/27	35	80.81	24	78.88	76.80	11	17,290	0.06%
2021/12/24	64	79.23	76.6	79.63	79.50	-12.6	16,521	-0.08%
2021/12/23	5	78.14	6	76.97	76.10	-1	16,079	-0.01%
2021/12/22	15	76.14	16	76.63	76.80	-1	16,097	-0.01%
2021/12/21	2	74.90	4	74.63	74.80	-2	16,350	-0.01%
2021/12/20	5	72.36	2	71.60	72.10	3	16,748	0.02%
2021/12/17	3	72.10	2	72.30	71.80	1	17,353	0.01%
2021/12/16	0	0.00	4	72.58	72.90	-4	18,473	-0.02%
2021/12/15	0	0.00	2	70.90	71.20	-2	18,797	-0.01%
2021/12/14	2	69.90	2	69.75	69.70	0	19,915	0.00%
2021/12/13	3	70.97	2	71.40	70.80	1	19,967	0.01%
2021/12/10	1	71.80	0	0.00	71.80	1	20,003	0.00%
2021/12/09	6	73.52	8	74.08	71.80	-2	20,153	-0.01%
2021/12/08	2	71.60	0	0.00	71.70	2	20,243	0.01%
2021/12/07	2	72.35	7	71.69	71.40	-5	20,510	-0.02%
2021/12/06	8	72.26	5	72.40	71.50	3	20,847	0.01%
2021/12/03	21	73.70	21	73.21	73.10	0	21,083	0.00%
2021/12/02	10	75.05	2	75.60	73.40	8	21,248	0.04%
2021/12/01	2	73.90	18.5	73.20	74.80	-16.5	21,001	-0.08%
2021/11/30	13.5	72.71	7.2	72.47	71.90	6.3	20,871	0.03%
2021/11/29	12	68.88	12	69.85	70.20	0	20,898	0.00%
2021/11/26	13	69.39	10	70.10	68.60	3	21,168	0.01%
2021/11/25	8	71.28	7	70.84	70.60	1	21,544	0.00%
2021/11/24	7	70.76	1	71.10	71.70	6	21,825	0.03%
2021/11/23	9.2	70.45	4	70.28	69.50	5.2	22,059	0.02%
2021/11/22	2	71.75	2	71.35	71.20	0	22,250	0.00%
2021/11/19	5	73.14	5	73.30	72.00	0	22,468	0.00%
2021/11/18	7	76.83	5	77.72	74.30	2	22,692	0.01%
2021/11/17	1	76.70	12	75.87	76.60	-11	22,937	-0.05%
2021/11/16	1	76.20	5.2	76.58	76.10	-4.2	23,234	-0.02%
2021/11/15	87	76.56	125	76.37	77.10	-38	23,129	-0.16%	大賣/
2021/11/12	28	72.95	40	72.92	72.90	-12	22,814	-0.05%
2021/11/11	0	0.00	17	70.08	70.30	-17	22,494	-0.08%
2021/11/10	14	69.51	0	0.00	69.30	14	22,421	0.06%
2021/11/09	12	71.46	13	71.90	71.40	-1	22,333	0.00%
2021/11/08	1	70.20	2	70.35	68.90	-1	22,056	0.00%
2021/11/05	16	70.23	10.3	70.27	69.80	5.7	22,045	0.03%
2021/11/04	16	70.37	26.3	71.11	70.50	-10.3	21,995	-0.05%
2021/11/03	12	68.98	21	67.86	69.20	-9	21,721	-0.04%
2021/11/02	6	67.87	12.2	68.97	68.70	-6.2	21,595	-0.03%
2021/11/01	10	67.10	14	66.56	66.80	-4	21,179	-0.02%
2021/10/29	1	66.30	3	67.03	66.40	-2	21,456	-0.01%
2021/10/28	3	66.47	4	66.33	66.10	-1	21,356	0.00%
2021/10/27	27	66.39	11	66.30	66.50	16	21,276	0.08%
2021/10/26	1.2	66.93	4	67.20	66.10	-2.8	21,051	-0.01%
2021/10/25	29.3	67.13	19	67.32	67.60	10.3	20,900	0.05%
2021/10/22	28	67.95	39	68.55	69.50	-11	20,581	-0.05%
2021/10/21	2.1	65.09	1	66.50	65.40	1.1	20,217	0.01%
2021/10/20	2	65.40	0	0.00	65.60	2	20,230	0.01%
2021/10/19	6	65.67	1	66.50	65.20	5	20,243	0.02%
2021/10/18	13	64.38	11	65.12	64.00	2	20,262	0.01%
2021/10/15	3	65.77	5	65.90	65.40	-2	20,318	-0.01%
2021/10/14	2	63.60	0	0.00	63.60	2	20,393	0.01%
2021/10/13	14	64.75	12	66.20	63.50	2	20,486	0.01%
2021/10/12	11	66.78	13	66.47	66.50	-2	20,602	-0.01%
2021/10/08	10	67.08	4.1	67.67	67.20	5.9	20,877	0.03%
2021/10/07	1.2	66.08	7	65.41	66.20	-5.8	20,748	-0.03%
2021/10/06	20	63.86	15	63.70	61.90	5	20,929	0.02%
2021/10/05	1	65.10	3.1	65.27	65.30	-2.1	21,158	-0.01%
2021/10/04	3	62.37	1	62.70	61.10	2	21,377	0.01%
2021/10/01	6	61.65	0	0.00	62.00	6	21,852	0.03%
2021/09/30	0.5	64.40	5	64.86	65.00	-4.5	22,125	-0.02%
2021/09/29	18.1	64.59	5	65.18	64.40	13.1	22,091	0.06%
2021/09/28	9.6	66.87	9	66.13	68.30	0.6	21,963	0.00%
2021/09/27	27.1	68.41	13	68.23	67.80	14.1	21,377	0.07%
2021/09/24	44.1	74.15	41	74.29	73.20	3.1	20,841	0.01%
2021/09/23	40	76.03	47	76.30	75.20	-7	20,504	-0.03%
2021/09/22	34	72.78	5	72.20	74.00	29	19,655	0.15%
2021/09/17	29	72.68	49.7	72.75	74.00	-20.7	19,780	-0.10%
2021/09/16	3	67.80	1	68.00	68.10	2	19,538	0.01%
2021/09/15	6	66.73	14	67.64	67.90	-8	20,570	-0.04%
2021/09/14	12	67.29	3	66.10	67.10	9	21,067	0.04%
2021/09/13	21.2	68.67	4	67.70	66.80	17.2	21,772	0.08%
2021/09/10	9.5	70.46	14	70.80	71.40	-4.5	22,090	-0.02%
2021/09/09	6	67.75	7	67.82	69.00	-1	22,192	0.00%
2021/09/08	6	64.74	2	66.35	63.40	4	21,866	0.02%
2021/09/07	6	68.20	7.1	67.71	67.50	-1.1	21,743	-0.01%
2021/09/06	6	71.53	2.5	71.55	71.00	3.5	21,739	0.02%
2021/09/03	6	71.88	27	71.34	72.80	-21	22,282	-0.09%
2021/09/02	47.1	72.85	38.1	72.97	71.80	9	22,925	0.04%
2021/09/01	26	72.89	12	72.96	73.90	14	22,892	0.06%
2021/08/31	20.1	72.55	24	71.70	73.50	-3.9	22,774	-0.02%
2021/08/30	9	69.32	11	69.23	70.20	-2	22,515	-0.01%
2021/08/27	18	68.15	2	69.15	67.00	16	22,888	0.07%
2021/08/26	3	72.13	6	71.33	71.00	-3	22,684	-0.01%
2021/08/25	19	72.66	17	72.83	73.60	2	22,699	0.01%
2021/08/24	6	71.18	19	72.11	71.90	-13	22,793	-0.06%
2021/08/23	20	68.22	15	68.19	68.40	5	22,466	0.02%
2021/08/20	1	66.00	6	67.28	68.30	-5	21,927	-0.02%
2021/08/19	1	63.30	1	64.20	62.10	0	21,540	0.00%
2021/08/18	3	63.80	1	60.10	64.20	2	21,563	0.01%
2021/08/17	1	61.40	1.2	59.95	58.40	-0.2	21,806	0.00%
2021/08/13	1	66.00	12	65.89	63.00	-11	22,091	-0.05%
2021/08/12	1	66.90	1	66.60	66.70	0	22,137	0.00%
2021/08/11	9	67.81	3	68.20	66.70	6	22,430	0.03%
2021/08/10	3	68.70	6	69.02	67.60	-3	22,891	-0.01%
2021/08/09	5	71.24	3	73.03	69.80	2	23,158	0.01%
2021/08/06	2	71.15	2	71.50	72.00	0	23,356	0.00%
2021/08/05	1	72.30	6	71.78	71.60	-5	23,597	-0.02%
2021/08/04	21	74.30	14	75.25	72.90	7	23,730	0.03%
2021/08/03	5	72.92	0	0.00	72.80	5	23,608	0.02%
2021/08/02	15	70.75	17	72.25	72.60	-2	23,615	-0.01%
2021/07/30	0	0.00	2	73.85	71.50	-2	23,555	-0.01%
2021/07/29	10	73.10	4	72.15	72.50	6	23,566	0.03%
2021/07/28	2	69.80	2	71.95	72.20	0	23,539	0.00%
2021/07/27	16	73.49	5	73.40	73.00	11	23,608	0.05%
2021/07/26	6	75.93	12	74.66	75.80	-6	23,587	-0.03%
2021/07/23	5	73.96	3	73.63	73.70	2	23,536	0.01%
2021/07/22	3	76.03	2	75.70	75.60	1	23,612	0.00%
2021/07/21	7	75.31	5	74.76	74.00	2	23,653	0.01%
2021/07/20	6	73.63	1	74.70	74.90	5	23,966	0.02%
2021/07/19	2	77.25	4	76.78	75.50	-2	24,015	-0.01%
2021/07/16	28.1	76.96	24	77.45	77.40	4.1	23,986	0.02%
2021/07/15	13	77.16	11.1	77.72	77.90	1.9	23,945	0.01%
2021/07/14	3	80.67	4	80.00	80.10	-1	23,673	0.00%
2021/07/13	16.1	80.37	11	81.01	79.50	5.1	23,558	0.02%
2021/07/12	19	81.41	20.2	80.30	80.00	-1.2	23,234	0.00%
2021/07/09	57	77.91	54	77.32	77.10	3	22,821	0.01%
2021/07/08	16.1	73.63	23	75.01	77.90	-6.9	22,565	-0.03%
2021/07/07	25	72.84	32	73.33	71.50	-7	22,038	-0.03%
2021/07/06	7	69.77	3	70.63	70.50	4	21,536	0.02%
2021/07/05	11	69.14	15	69.37	69.00	-4	21,469	-0.02%
2021/07/02	0.6	66.90	6	67.23	67.30	-5.4	21,371	-0.03%
2021/07/01	1	65.50	4	65.70	66.90	-3	21,323	-0.01%
2021/06/30	11	67.55	21	67.44	66.90	-10	21,245	-0.05%
2021/06/29	29	67.93	25	67.20	68.60	4	21,157	0.02%
2021/06/28	36	69.15	18	69.63	68.50	18	20,979	0.09%
2021/06/25	37.5	69.21	63	70.19	67.50	-25.5	20,524	-0.12%
2021/06/24	46	66.43	26.1	66.21	66.60	19.9	19,750	0.10%
2021/06/23	20	63.22	48.5	64.19	67.30	-28.5	18,688	-0.15%
2021/06/22	63.5	63.53	26	62.05	61.20	37.5	18,167	0.21%
2021/06/21	21.1	60.16	30	60.90	62.20	-8.9	17,304	-0.05%
2021/06/18	18	60.09	24.1	59.24	58.20	-6.1	16,717	-0.04%
2021/06/17	4	58.95	5	59.10	59.30	-1	16,341	-0.01%
2021/06/16	175	59.59	185	58.89	58.90	-10	16,350	-0.06%	大買/大賣/
2021/06/15	1	60.20	23	59.83	59.60	-22	16,266	-0.14%
2021/06/11	49.1	59.96	42	59.20	58.70	7.1	16,170	0.04%
2021/06/10	23	59.90	37.6	59.48	61.50	-14.6	15,582	-0.09%
2021/06/09	14	57.60	15	58.38	57.00	-1	14,780	-0.01%
2021/06/08	1	57.40	10	57.84	58.00	-9	14,714	-0.06%
2021/06/07	19	56.88	30	56.20	57.10	-11	14,632	-0.08%
2021/06/04	60	57.42	51	57.67	55.60	9	14,561	0.06%
2021/06/03	1	57.70	0	0.00	57.60	1	14,382	0.01%
2021/06/02	12	57.32	25	57.22	57.40	-13	15,129	-0.09%
2021/06/01	10	56.80	8	56.90	57.10	2	15,199	0.01%
2021/05/31	3	55.03	14	55.01	55.20	-11	15,227	-0.07%
2021/05/28	1	52.60	1	52.90	53.10	0	15,469	0.00%
2021/05/27	3	51.97	2	52.20	52.50	1	15,987	0.01%
2021/05/26	0.5	53.50	0	0.00	53.10	0.5	16,018	0.00%
2021/05/25	17	53.75	3	53.73	53.70	14	16,292	0.09%
2021/05/24	6.1	51.96	10	51.97	52.40	-3.9	16,165	-0.02%
2021/05/21	10	50.81	7	52.23	51.00	3	16,101	0.02%
2021/05/20	0	0.00	1	50.80	49.15	-1	16,063	-0.01%
2021/05/19	12	50.65	13	50.51	50.80	-1	16,355	-0.01%
2021/05/18	4	49.80	6	50.97	50.50	-2	16,269	-0.01%
2021/05/17	19	47.91	30	46.59	48.25	-11	16,002	-0.07%
2021/05/14	14	45.89	10	46.35	45.90	4	15,709	0.03%
2021/05/13	9	42.81	7	43.43	43.85	2	15,454	0.01%
2021/05/12	24	44.91	7	42.96	41.85	17	15,261	0.11%
2021/05/11	10	46.94	32	46.59	46.50	-22	15,083	-0.15%
2021/05/10	3	50.50	6	50.26	51.00	-3	14,954	-0.02%
2021/05/07	7	49.36	22	48.98	50.00	-15	15,094	-0.10%
2021/05/06	3	49.30	0	0.00	48.60	3	15,325	0.02%
2021/05/05	11	47.65	13	48.69	49.45	-2	15,640	-0.01%
2021/05/04	40	50.68	52	49.28	48.60	-12	15,717	-0.08%
2021/05/03	19	53.06	20.3	53.14	52.40	-1.3	15,715	-0.01%
2021/04/29	5	54.30	6	54.93	54.90	-1	15,787	-0.01%
2021/04/28	26	54.84	3.2	55.49	54.40	22.8	15,954	0.14%
2021/04/27	35	55.65	3	56.43	55.20	32	16,104	0.20%
2021/04/26	38	57.59	118	58.43	57.60	-80	16,107	-0.50%	大賣/
2021/04/23	3	55.87	16	55.81	56.80	-13	16,313	-0.08%
2021/04/22	20	55.17	12	55.49	54.50	8	17,306	0.05%
2021/04/21	0	0.00	16	56.12	55.80	-16	18,548	-0.09%
2021/04/20	2	55.60	9	55.67	55.60	-7	18,986	-0.04%
2021/04/19	18	54.61	24	54.69	55.00	-6	19,073	-0.03%
2021/04/16	13	54.22	10	54.32	54.50	3	19,226	0.02%
2021/04/15	6	53.00	6	53.23	53.30	0	19,540	0.00%
2021/04/14	52.1	52.14	19	51.88	52.10	33.1	20,165	0.16%
2021/04/13	8	54.15	2	55.00	53.30	6	20,424	0.03%
2021/04/12	4	55.10	11	55.62	55.10	-7	20,580	-0.03%
2021/04/09	11	55.48	8	55.88	55.60	3	20,790	0.01%
2021/04/08	3	56.20	5	56.30	56.30	-2	20,714	-0.01%
2021/04/07	1	55.20	2	55.30	55.20	-1	20,671	0.00%
2021/04/06	12	54.87	10	55.02	55.00	2	20,774	0.01%
2021/04/01	4	55.68	2	57.10	55.10	2	20,871	0.01%
2021/03/31	14	55.80	5	55.54	56.20	9	20,914	0.04%
2021/03/30	10	54.75	9	55.00	55.20	1	20,906	0.00%
2021/03/29	4	54.83	4	55.50	54.70	0	21,165	0.00%
2021/03/26	1	54.60	2	54.90	55.00	-1	21,781	0.00%
2021/03/25	1.1	55.02	3	55.63	54.90	-1.9	22,481	-0.01%
2021/03/24	11	55.05	13	55.48	55.80	-2	23,017	-0.01%
2021/03/23	8.1	55.66	7	55.43	55.20	1.1	24,177	0.00%
2021/03/22	18	54.36	19	54.51	54.50	-1	25,564	0.00%
2021/03/19	20	54.79	10	54.90	54.90	10	26,379	0.04%
2021/03/18	19	55.28	17	55.40	55.40	2	26,682	0.01%
2021/03/17	11	55.12	2	54.80	55.20	9	26,843	0.03%
2021/03/16	7	55.69	1	56.00	56.00	6	26,959	0.02%
2021/03/15	1	56.70	2	56.75	56.60	-1	27,473	0.00%
2021/03/12	2	57.80	5	57.12	56.80	-3	28,315	-0.01%
2021/03/10	3	56.03	2	56.45	55.80	1	28,369	0.00%
2021/03/09	112	57.48	62	56.64	56.10	50	28,478	0.18%	大買/
2021/03/08	6	58.95	17.5	58.76	58.50	-11.5	28,130	-0.04%
2021/03/05	1	56.00	6.2	56.93	57.40	-5.2	27,418	-0.02%
2021/03/04	10	56.57	9.2	56.85	55.20	0.8	27,432	0.00%
2021/03/03	13.2	55.86	12	55.73	56.00	1.2	27,244	0.00%
2021/03/02	5	55.92	2.3	56.80	56.90	2.8	27,361	0.01%
2021/02/26	2	54.20	1	54.20	54.20	1	27,598	0.00%
2021/02/25	21	55.82	3	57.47	55.90	18	28,817	0.06%
2021/02/24	7	56.06	20	55.67	56.20	-13	28,672	-0.05%
2021/02/23	6	54.63	6	55.05	54.60	0	28,567	0.00%
2021/02/19	3	56.27	25	56.26	55.20	-22	29,472	-0.07%
2021/02/18	42	54.56	36	55.02	54.70	6	29,370	0.02%
2021/02/17	15	55.15	23	54.29	55.10	-8	29,266	-0.03%
2021/02/05	0	0.00	1	52.20	52.40	-1	29,022	0.00%
2021/02/04	13	52.70	0	0.00	52.60	13	29,098	0.04%
2021/02/03	4	51.70	0	0.00	51.80	4	29,153	0.01%
2021/02/02	1	52.00	0	0.00	52.30	1	29,241	0.00%
2021/02/01	10	51.75	2	51.20	51.70	8	29,392	0.03%
2021/01/29	6	53.93	3	53.77	52.10	3	29,399	0.01%
2021/01/28	4	54.13	1	54.60	54.00	3	29,365	0.01%
2021/01/27	17	54.43	16	54.29	54.30	1	29,304	0.00%
2021/01/26	1	52.80	3	52.50	52.60	-2	29,082	-0.01%
2021/01/25	10	51.70	10.2	52.10	52.10	-0.2	29,081	0.00%
2021/01/22	0	0.00	1	52.10	53.30	-1	29,043	0.00%
2021/01/21	2	53.10	7.2	52.31	51.90	-5.2	29,111	-0.02%
2021/01/20	6	52.70	8	54.08	51.80	-2	29,221	-0.01%
2021/01/19	16	55.64	14	55.70	54.90	2	29,169	0.01%
2021/01/18	21	57.71	24	57.83	56.00	-3	29,279	-0.01%
2021/01/15	376	59.47	379	58.30	57.20	-3	28,862	-0.01%	大買/大賣/
2021/01/14	49.2	58.54	76	58.60	58.60	-26.8	28,001	-0.10%
2021/01/13	59	54.12	24	54.92	55.80	35	27,286	0.13%
2021/01/12	10	51.49	11	52.01	51.90	-1	27,793	0.00%
2021/01/11	11	51.26	11	51.27	51.30	0	29,346	0.00%
2021/01/08	33	54.61	33	54.20	52.80	0	29,446	0.00%
2021/01/07	17	55.51	31.1	55.65	54.80	-14.1	29,322	-0.05%
2021/01/06	20	53.63	45	53.67	54.40	-25	28,939	-0.09%
2021/01/05	3	52.23	10	51.73	52.90	-7	28,551	-0.02%
2021/01/04	9	52.10	7	51.93	51.90	2	28,438	0.01%
2020/12/31	1	50.40	4	50.43	50.50	-3	28,400	-0.01%
2020/12/30	3	50.77	2	51.30	50.90	1	28,752	0.00%
2020/12/29	5	50.34	1	50.50	50.30	4	28,854	0.01%
2020/12/28	15	50.77	1	50.40	50.60	14	28,837	0.05%
2020/12/25	39	51.25	29	50.90	50.90	10	28,916	0.03%
2020/12/24	0	0.00	4	51.80	51.80	-4	29,015	-0.01%
2020/12/23	15	52.08	10	52.19	51.70	5	29,190	0.02%
2020/12/22	35	53.92	29	52.94	51.50	6	29,768	0.02%
2020/12/21	13	57.64	20	57.17	56.70	-7	29,556	-0.02%
2020/12/18	18	56.07	19	56.14	56.20	-1	29,020	0.00%
2020/12/17	137	56.11	105	56.46	55.30	32	28,672	0.11%	大買/大賣/
2020/12/16	42	55.33	52	55.32	56.30	-10	27,633	-0.04%
2020/12/15	13	52.80	22	53.41	51.70	-9	26,277	-0.03%
2020/12/14	10	52.53	10	52.26	52.30	0	25,856	0.00%
2020/12/11	4	50.48	5	50.62	51.30	-1	25,771	0.00%
2020/12/10	5	50.62	0	0.00	50.30	5	25,930	0.02%
2020/12/09	6	53.02	6	53.45	52.00	0	25,920	0.00%
2020/12/08	5	51.14	39	52.40	52.20	-34	25,644	-0.13%
2020/12/07	2	50.00	6	50.57	50.10	-4	25,214	-0.02%
2020/12/04	12	49.67	10	49.50	49.50	2	25,529	0.01%
2020/12/03	16	49.57	23	50.03	50.80	-7	25,769	-0.03%
2020/12/02	20	50.13	11	51.04	49.75	9	26,120	0.03%
2020/12/01	4	50.33	6	50.50	50.50	-2	26,385	-0.01%
2020/11/30	6	52.05	6	52.77	51.60	0	26,717	0.00%
2020/11/27	3	51.23	3.9	51.15	51.80	-0.9	27,004	0.00%
2020/11/26	7.5	49.84	29	50.31	50.50	-21.5	27,466	-0.08%
2020/11/25	71.4	52.06	12.1	51.09	50.20	59.3	27,248	0.22%
2020/11/24	39.1	51.75	54	51.59	51.30	-14.9	27,467	-0.05%
2020/11/23	5	48.94	4.1	48.79	48.50	0.9	27,037	0.00%
2020/11/20	12	48.07	1	48.00	47.95	11	27,737	0.04%
2020/11/19	24	48.31	22	48.41	47.60	2	28,676	0.01%
2020/11/18	29	46.09	23.3	46.97	47.45	5.7	30,627	0.02%
2020/11/17	10	45.49	20	45.51	45.45	-10	31,153	-0.03%
2020/11/16	3	44.47	8	44.64	44.35	-5	32,848	-0.02%
2020/11/13	2	44.15	2	44.20	44.10	0	34,025	0.00%
2020/11/12	3	44.15	4	44.43	44.45	-1	35,252	0.00%
2020/11/11	6	43.97	3	43.90	43.65	3	36,177	0.01%
2020/11/10	2	44.00	1	43.95	44.00	1	38,066	0.00%
2020/11/09	0	0.00	2	44.05	44.90	-2	41,214	0.00%
2020/11/06	3	45.00	5	45.00	44.30	-2	42,827	0.00%
2020/11/05	5	44.56	1	45.40	44.40	4	43,410	0.01%
2020/11/04	3	45.22	0	0.00	45.15	3	44,703	0.01%
2020/11/03	5	44.51	4	44.48	44.85	1	45,064	0.00%
2020/11/02	2	43.10	0	0.00	43.20	2	45,504	0.00%
2020/10/30	15	44.41	10	43.95	43.95	5	46,417	0.01%
2020/10/29	22	43.98	38	44.74	44.95	-16	46,758	-0.03%
2020/10/28	35	45.03	25	44.60	44.55	10	46,990	0.02%
2020/10/27	25	45.38	32	46.05	45.80	-7	47,118	-0.01%
2020/10/26	15.1	46.33	2	46.55	46.10	13.1	47,493	0.03%
2020/10/23	6	47.69	2	47.80	47.60	4	48,034	0.01%
2020/10/22	18	48.23	10	48.05	48.05	8	48,619	0.02%
2020/10/21	100	49.99	102	49.53	48.95	-2	49,101	0.00%	大賣/
2020/10/20	120	50.30	103	49.99	51.20	17	49,549	0.03%	大買/大賣/
2020/10/19	28	49.62	57	50.30	50.90	-29	49,388	-0.06%
2020/10/16	1	46.35	4	46.80	46.35	-3	48,913	-0.01%
2020/10/15	4	46.15	8	46.15	45.95	-4	49,896	-0.01%
2020/10/14	25	47.08	16	46.78	47.35	9	51,513	0.02%
2020/10/13	1	44.90	1	45.00	45.40	0	53,410	0.00%
2020/10/12	3	45.98	0	0.00	45.40	3	54,813	0.01%
2020/10/08	0	0.00	4	46.35	46.20	-4	56,601	-0.01%
2020/10/07	14	45.87	11	45.84	45.85	3	57,105	0.01%
2020/10/06	9	46.37	9	46.11	46.55	0	58,423	0.00%
2020/10/05	8	45.00	9	45.33	45.35	-1	58,930	0.00%
2020/09/30	49	44.41	47	44.66	44.60	2	59,080	0.00%
2020/09/29	3	45.08	2	45.48	45.35	1	59,132	0.00%
2020/09/28	25	44.02	36	44.53	44.50	-11	59,409	-0.02%
2020/09/25	24	45.21	15	44.03	43.95	9	60,014	0.01%
2020/09/24	22	46.46	18	46.82	47.00	4	60,188	0.01%
2020/09/23	14	47.20	25	46.30	46.30	-11	59,961	-0.02%
2020/09/22	13	47.80	3	47.53	47.30	10	60,325	0.02%
2020/09/21	49	48.77	43	48.98	48.20	6	61,168	0.01%
2020/09/18	2	48.93	6	49.08	49.40	-4	61,286	-0.01%
2020/09/17	10	48.57	5	48.42	48.50	5	61,454	0.01%
2020/09/16	8	49.96	8	49.65	49.25	0	61,484	0.00%
2020/09/15	17	50.18	17	49.88	49.15	0	61,668	0.00%
2020/09/14	5	49.86	4	49.60	49.60	1	61,621	0.00%
2020/09/11	5	49.58	5	49.36	48.85	0	62,002	0.00%
2020/09/10	7	50.17	6	50.37	49.70	1	63,001	0.00%
2020/09/09	18	50.83	9	51.27	50.70	9	63,631	0.01%
2020/09/08	11	51.49	10	51.80	50.60	1	63,687	0.00%
2020/09/07	3	53.37	2	52.40	51.80	1	63,840	0.00%
2020/09/04	24	54.20	27	54.28	54.80	-3	63,910	0.00%
2020/09/03	8	54.65	24	54.48	53.90	-16	64,048	-0.02%
2020/09/02	5	54.10	13	54.20	53.80	-8	64,353	-0.01%
2020/09/01	40	53.25	27	52.47	53.10	13	64,129	0.02%
2020/08/31	3	52.70	60	52.30	51.40	-57	63,696	-0.09%
2020/08/28	88	52.89	49	52.56	51.80	39	63,696	0.06%
2020/08/27	72	53.98	77	54.35	55.10	-5	63,450	-0.01%
2020/08/26	93	54.38	88	54.60	53.90	5	63,286	0.01%
2020/08/25	46	55.00	48	54.30	54.00	-2	62,944	0.00%
2020/08/24	160	58.17	99	57.90	55.20	61	62,792	0.10%	大買/
2020/08/21	18	56.49	40	56.72	57.40	-22	61,011	-0.04%
2020/08/20	39	54.36	68	54.34	52.20	-29	62,227	-0.05%
2020/08/19	47	56.71	49	56.72	56.60	-2	61,656	0.00%
2020/08/18	38	55.25	45	54.55	56.20	-7	61,108	-0.01%
2020/08/17	68	53.79	55	53.28	53.10	13	60,793	0.02%
2020/08/14	46	52.57	54	52.41	53.10	-8	60,487	-0.01%
2020/08/13	198	50.84	173	50.61	52.20	25	58,936	0.04%	大買/大賣/
2020/08/12	56	46.13	66	45.90	48.20	-10	56,215	-0.02%
2020/08/11	22	44.00	30	43.90	43.85	-8	55,202	-0.01%
2020/08/10	73	44.81	101	44.68	43.60	-28	55,347	-0.05%	大賣/
2020/08/07	8	42.26	34	42.27	42.10	-26	54,708	-0.05%
2020/08/06	76	41.65	44	41.93	41.40	32	55,555	0.06%
2020/08/05	66	41.88	42	41.97	42.70	24	55,729	0.04%
2020/08/04	136	40.60	141	40.83	40.35	-5	55,561	-0.01%	大買/大賣/
2020/08/03	6	40.86	15	40.54	41.20	-9	55,548	-0.02%
2020/07/31	156	40.36	155	40.27	40.30	1	55,641	0.00%	大買/大賣/
2020/07/30	18	41.01	52	40.88	40.80	-34	56,159	-0.06%
2020/07/29	34	41.39	23	40.94	40.55	11	56,588	0.02%
2020/07/28	47	41.93	51	42.14	42.50	-4	56,594	-0.01%
2020/07/27	50	43.20	60	43.12	42.15	-10	56,788	-0.02%
2020/07/24	128	43.11	100	42.66	41.55	28	56,984	0.05%	大買/
2020/07/23	28.1	43.31	75	43.39	43.75	-46.9	57,673	-0.08%
2020/07/22	69	42.50	80	42.85	42.30	-11	58,198	-0.02%
2020/07/21	196	41.99	154	42.24	41.80	42	57,408	0.07%	大買/大賣/
2020/07/20	188	40.42	210	40.04	41.90	-22	57,098	-0.04%	大買/大賣/
2020/07/17	100	39.07	98	39.38	38.10	2	56,222	0.00%
2020/07/16	88	37.95	110	37.83	38.80	-22	54,977	-0.04%	大賣/
2020/07/15	126	37.17	152	37.38	36.55	-26	54,307	-0.05%	大買/大賣/
2020/07/14	50	35.85	71	36.01	35.65	-21	54,106	-0.04%
2020/07/13	60	35.50	95	35.90	36.50	-35	54,451	-0.06%
2020/07/10	162	33.49	145	33.35	33.90	17	54,216	0.03%	大買/大賣/
2020/07/09	7	33.92	4	34.18	33.65	3	54,678	0.01%
2020/07/08	16	33.84	18	33.84	34.20	-2	55,282	0.00%
2020/07/07	27	34.21	22	34.09	33.70	5	55,943	0.01%
2020/07/06	52	35.70	63	35.56	35.15	-11	56,323	-0.02%
2020/07/03	58	34.56	79	34.38	34.50	-21	56,313	-0.04%
2020/07/02	45	33.34	37	33.24	33.20	8	55,775	0.01%
2020/07/01	16	33.67	8	33.76	33.40	8	56,138	0.01%
2020/06/30	85	33.75	28	33.85	33.60	57	57,055	0.10%
2020/06/29	27	32.17	50	32.10	32.10	-23	57,793	-0.04%
2020/06/24	45	31.68	35	31.93	32.00	10	59,076	0.02%
2020/06/23	44	31.65	41	31.66	31.65	3	60,318	0.00%
2020/06/22	49	32.74	16	32.22	32.05	33	60,822	0.05%
2020/06/19	12	33.28	21	33.12	33.30	-9	61,315	-0.01%
2020/06/18	30	33.30	10	33.08	33.15	20	61,646	0.03%
2020/06/17	54	33.97	34	33.94	33.20	20	61,513	0.03%
2020/06/16	158	33.02	158	33.62	34.25	0	61,513	0.00%	大買/大賣/
2020/06/15	45	31.68	28	31.19	31.15	17	61,691	0.03%
2020/06/12	11	32.55	22	32.73	32.45	-11	63,144	-0.02%
2020/06/11	20	33.19	18	33.13	33.75	2	64,561	0.00%
2020/06/10	51	33.19	45	33.13	33.10	6	65,914	0.01%
2020/06/09	30	34.85	25	34.71	33.90	5	67,752	0.01%
2020/06/08	10	34.79	4	34.79	33.95	6	68,454	0.01%
2020/06/05	10	35.19	4	35.09	35.00	6	70,044	0.01%
2020/06/04	10	35.45	44	35.54	35.00	-34	71,378	-0.05%
2020/06/03	26	35.03	11	35.26	35.25	15	72,543	0.02%
2020/06/02	13	36.45	13	36.61	36.10	0	73,155	0.00%
2020/06/01	53	37.44	53	37.29	37.80	0	73,512	0.00%
2020/05/29	10	37.28	9	36.87	37.25	1	74,101	0.00%
2020/05/28	70	36.92	54	37.10	37.00	16	74,253	0.02%
2020/05/27	195	38.12	184	38.53	36.90	11	73,667	0.01%	大買/大賣/
2020/05/26	58	34.96	98	34.99	36.45	-40	71,644	-0.06%
2020/05/25	27	32.51	18	33.08	33.15	9	70,485	0.01%
2020/05/22	57	33.93	21	34.18	33.35	36	69,924	0.05%
2020/05/21	11	33.46	1	33.40	33.65	10	69,183	0.01%
2020/05/20	4	33.20	6	32.68	32.70	-2	68,662	0.00%
2020/05/19	7	33.33	11	33.10	33.50	-4	68,360	-0.01%
2020/05/18	27	32.52	62	33.43	32.30	-35	67,883	-0.05%
2020/05/15	62	33.30	32	33.86	34.10	30	67,270	0.04%
2020/05/14	22	33.31	16	33.41	32.55	6	66,571	0.01%
2020/05/13	47	34.13	72	34.11	33.60	-25	66,131	-0.04%
2020/05/12	20	33.87	37	34.14	34.50	-17	65,016	-0.03%
2020/05/11	49	33.86	62	34.15	33.25	-13	64,952	-0.02%
2020/05/08	9	33.32	34	33.45	33.20	-25	64,286	-0.04%
2020/05/07	45	33.27	59.6	33.05	33.50	-14.6	64,040	-0.02%
2020/05/06	83	32.75	63	32.68	32.15	20	63,725	0.03%
2020/05/05	75	34.23	58	34.02	33.00	17	63,131	0.03%
2020/05/04	35	33.88	20	33.27	34.05	15	62,617	0.02%
2020/04/30	92	33.12	85	32.85	33.05	7	62,094	0.01%
2020/04/29	57	31.94	65	32.11	32.10	-8	61,518	-0.01%
2020/04/28	162	32.25	144	32.35	31.25	18	60,935	0.03%	大買/大賣/
2020/04/27	72	30.47	80	29.96	31.50	-8	59,408	-0.01%
2020/04/24	1	28.50	8	28.42	28.65	-7	58,034	-0.01%
2020/04/23	6.1	28.10	9	28.42	28.50	-2.9	57,913	-0.01%
2020/04/22	19	27.50	29	27.75	28.35	-10	57,177	-0.02%
2020/04/21	45	27.45	6.2	27.84	27.05	38.8	56,362	0.07%
2020/04/20	13	27.97	18	27.83	27.70	-5	55,798	-0.01%
2020/04/17	47	28.12	50	28.30	27.80	-3	55,711	-0.01%
2020/04/16	31	28.22	45	28.02	28.60	-14	54,579	-0.03%
2020/04/15	116	28.61	106	27.43	27.80	10	54,265	0.02%	大買/大賣/
2020/04/14	49	28.41	50	27.84	28.75	-1	53,103	0.00%
2020/04/13	53	26.82	20	27.18	26.80	33	52,502	0.06%
2020/04/10	56	26.42	98	26.60	26.40	-42	52,164	-0.08%
2020/04/09	38	26.49	57	26.20	25.35	-19	51,436	-0.04%
2020/04/08	48	27.07	59	27.02	26.50	-11	50,729	-0.02%
2020/04/07	67	28.78	53	28.52	28.35	14	49,950	0.03%
2020/04/06	54	26.74	18	26.99	26.90	36	50,020	0.07%
2020/04/01	104	24.66	109	24.80	25.15	-5	49,877	-0.01%	大買/大賣/
2020/03/31	98	24.44	95	24.62	24.25	3	48,514	0.01%
2020/03/30	72	23.31	77	23.17	23.60	-5	46,687	-0.01%
2020/03/27	87	22.31	86.1	22.48	23.10	0.9	45,112	0.00%
2020/03/26	66	20.70	86	20.69	21.00	-20	43,532	-0.05%
2020/03/25	117	19.92	135	19.90	20.20	-18	42,629	-0.04%	大買/大賣/
2020/03/24	93	18.63	102	18.66	18.85	-9	41,664	-0.02%	大賣/
2020/03/23	25	17.45	20	17.22	17.75	5	41,110	0.01%
2020/03/20	72	18.27	50.5	18.04	18.00	21.5	40,715	0.05%
2020/03/19	52	18.37	38	17.68	17.20	14	39,451	0.04%
2020/03/18	68	19.83	109	19.39	19.10	-41	38,401	-0.11%	大賣/
2020/03/17	120	20.62	213	20.54	20.05	-93	36,538	-0.25%	大買/大賣/
2020/03/16	188	21.36	99	21.19	19.80	89	34,930	0.25%	大買/
2020/03/13	107	20.16	99	20.23	21.85	8	33,077	0.02%	大買/
2020/03/12	79	21.07	61	20.48	19.90	18	30,903	0.06%
2020/03/11	101	21.71	98	21.80	22.10	3	29,944	0.01%	大買/
2020/03/10	80	19.83	39	19.83	20.50	41	27,942	0.15%
2020/03/09	20	20.31	88	19.49	18.65	-68	26,321	-0.26%
2020/03/06	31	19.53	54	19.40	20.10	-23	24,818	-0.09%
2020/03/05	18	18.08	6	18.18	18.50	12	23,647	0.05%
2020/03/04	15	17.63	26	17.51	17.75	-11	22,811	-0.05%
2020/03/03	49	16.79	31	16.86	17.05	18	21,797	0.08%
2020/03/02	7	14.76	23	15.08	15.50	-16	21,006	-0.08%
2020/02/27	7	15.39	7	15.60	14.80	0	21,197	0.00%
2020/02/26	18	15.81	9	15.81	15.45	9	21,767	0.04%
2020/02/25	3	15.75	5	15.86	15.95	-2	22,681	-0.01%
2020/02/24	8	15.70	4	15.70	15.65	4	23,338	0.02%
2020/02/21	8	16.16	5	16.15	16.10	3	23,798	0.01%
2020/02/20	1	15.75	0	0.00	15.85	1	24,220	0.00%
2020/02/19	0	0.00	3	15.70	15.70	-3	24,387	-0.01%
2020/02/18	10	15.48	1	15.60	15.70	9	24,726	0.04%
2020/02/17	1	15.60	0	0.00	15.55	1	24,570	0.00%
2020/02/14	0	0.00	35	15.41	15.75	-35	24,439	-0.14%
2020/02/13	11	15.62	0.1	15.40	15.25	10.9	24,131	0.05%
2020/02/12	5	15.45	6	15.32	15.50	-1	23,954	0.00%
2020/02/11	4	14.73	2	14.60	14.85	2	23,255	0.01%
2020/02/10	0.1	14.50	0	0.00	14.40	0.1	23,187	0.00%
2020/02/07	2	14.50	9	14.58	14.30	-7	23,024	-0.03%
2020/02/06	10	14.89	4.1	14.81	14.95	5.9	22,816	0.03%
2020/02/05	22	14.48	9	14.48	14.40	13	22,607	0.06%
2020/02/04	24	15.09	11	14.88	15.00	13	22,350	0.06%
2020/02/03	14	14.35	4	14.01	14.35	10	23,078	0.04%
2020/01/31	32.1	15.43	16	15.35	15.30	16.1	22,970	0.07%
2020/01/30	1	16.20	2	16.25	16.20	-1	22,697	0.00%
2020/01/20	0	0.00	10	18.00	18.00	-10	22,672	-0.04%
2020/01/17	30	17.50	32	18.00	18.00	-2	22,658	-0.01%
2020/01/15	2	18.10	1	18.15	18.10	1	22,242	0.00%
2020/01/14	1	18.40	4	18.29	18.40	-3	22,156	-0.01%
2020/01/13	13	18.03	13	17.86	17.85	0	21,854	0.00%
2020/01/10	77	17.76	92	17.86	17.80	-15	21,099	-0.07%
2020/01/09	12	17.68	32	17.55	18.30	-20	20,514	-0.10%
2020/01/08	27	16.73	2	16.88	17.15	25	19,878	0.13%
2020/01/07	52	17.47	44	17.13	17.05	8	19,780	0.04%
2020/01/06	17	17.39	30	17.34	17.40	-13	19,344	-0.07%
2020/01/03	0	0.00	10	17.10	16.85	-10	18,782	-0.05%
2020/01/02	5	16.82	1	16.95	16.85	4	18,502	0.02%
2019/12/31	0	0.00	1	16.45	16.65	-1	18,242	-0.01%
2019/12/30	2	16.73	4	16.80	16.80	-2	18,122	-0.01%
2019/12/27	3	16.73	32	16.67	16.75	-29	17,507	-0.17%
2019/12/25	0	0.00	1	15.85	15.80	-1	16,928	-0.01%
2019/12/24	0	0.00	51	15.60	15.60	-51	17,015	-0.30%
2019/12/23	51	15.62	1	15.60	15.30	50	17,047	0.29%
2019/12/20	23	15.52	20	15.75	15.75	3	17,021	0.02%
2019/12/19	52	15.78	58	15.80	15.80	-6	17,045	-0.04%
2019/12/18	30	16.13	66	15.75	15.75	-36	17,159	-0.21%
2019/12/17	47	16.40	5	16.31	16.25	42	17,121	0.25%
2019/12/16	2	16.23	3	16.22	16.25	-1	17,244	-0.01%
2019/12/13	2	16.20	22	16.29	15.95	-20	17,293	-0.12%
2019/12/12	1	16.60	2	16.55	16.30	-1	17,347	-0.01%
2019/12/11	1	16.50	3	16.73	16.50	-2	17,921	-0.01%
2019/12/10	0	0.00	2	16.55	16.55	-2	17,896	-0.01%
2019/12/09	0	0.00	3	16.30	16.30	-3	18,240	-0.02%
2019/12/06	10	16.30	0	0.00	16.35	10	18,132	0.06%
2019/12/05	2	15.70	0	0.00	15.70	2	17,726	0.01%
2019/12/03	10	15.60	2	15.65	15.70	8	18,789	0.04%
2019/12/02	4	15.25	43	15.00	15.50	-39	19,620	-0.20%
2019/11/29	4	15.75	0	0.00	15.50	4	19,782	0.02%
2019/11/28	13	15.75	12	15.60	15.60	1	20,209	0.00%
2019/11/27	1	15.90	1	15.95	16.10	0	20,992	0.00%
2019/11/26	1	16.10	0	0.00	16.15	1	21,042	0.00%
2019/11/25	2	16.40	0	0.00	16.25	2	20,617	0.01%
2019/11/22	52	16.81	20	16.83	16.15	32	19,834	0.16%
2019/11/21	0	0.00	1	15.95	16.55	-1	18,704	-0.01%
2019/11/20	32	15.89	33	15.77	15.70	-1	17,910	-0.01%
2019/11/19	21	15.73	66.1	15.41	15.40	-45.1	17,547	-0.26%
2019/11/18	1	15.10	5	15.02	15.15	-4	16,976	-0.02%
2019/11/15	0	0.00	4	15.00	14.90	-4	16,709	-0.02%
2019/11/14	0.2	13.90	0	0.00	14.00	0.2	16,338	0.00%
2019/11/13	1	13.90	3	14.02	14.00	-2	16,424	-0.01%
2019/11/12	7	13.91	14.5	13.96	14.05	-7.5	16,615	-0.04%
2019/11/07	1	14.05	20.2	14.35	14.15	-19.2	16,592	-0.12%
2019/11/06	1	14.50	5	14.50	14.45	-4	16,521	-0.02%
2019/11/05	3	14.75	0	0.00	14.70	3	16,498	0.02%
2019/11/04	2	14.65	0	0.00	14.60	2	16,542	0.01%
2019/11/01	31	15.12	0	0.00	14.90	31	16,438	0.19%
2019/10/31	49	15.44	61	15.72	15.35	-12	16,321	-0.07%
2019/10/30	1	15.10	3	14.93	15.00	-2	15,333	-0.01%
2019/10/29	32	14.53	10	14.35	14.45	22	15,140	0.15%
2019/10/28	10	14.90	0	0.00	14.90	10	15,233	0.07%
2019/10/23	3	14.75	1	14.85	14.70	2	15,859	0.01%
2019/10/22	4	14.70	80	14.90	14.55	-76	15,876	-0.48%
2019/10/21	0	0.00	20	14.80	14.75	-20	15,823	-0.13%
2019/10/17	1	14.55	3	14.60	14.55	-2	15,948	-0.01%
2019/10/16	22	14.66	0	0.00	14.40	22	16,089	0.14%
2019/10/15	60	14.65	22	14.73	14.70	38	16,377	0.23%
2019/10/09	20	13.60	0	0.00	13.60	20	16,563	0.12%
2019/10/08	3	13.88	0	0.00	13.75	3	16,613	0.02%
2019/10/07	0	0.00	2	14.00	13.90	-2	16,657	-0.01%
2019/10/03	0	0.00	3	14.00	14.10	-3	16,608	-0.02%
2019/10/02	15	14.10	0	0.00	14.15	15	16,566	0.09%
2019/10/01	0	0.00	2	14.20	14.20	-2	16,643	-0.01%
2019/09/26	0	0.00	16	14.48	14.20	-16	16,446	-0.10%
2019/09/25	37	14.40	3	14.35	14.35	34	16,418	0.21%
2019/09/24	30	14.70	0	0.00	14.55	30	16,485	0.18%
2019/09/19	0	0.00	55	14.65	14.50	-55	16,310	-0.34%
2019/09/17	48	15.05	20	15.10	15.00	28	16,088	0.17%
2019/09/16	16	15.20	312	15.19	15.10	-296	15,838	-1.87%	大賣/鉅額交易
2019/09/12	22	15.24	2	15.10	15.05	20	15,112	0.13%
2019/09/11	15	14.82	34	14.75	15.20	-19	14,883	-0.13%
2019/09/10	80	14.40	13	14.48	14.55	67	14,308	0.47%
2019/09/06	0	0.00	1	14.35	14.55	-1	13,956	-0.01%
2019/09/05	173	14.85	11	14.89	14.75	162	13,659	1.19%	大買/鉅額交易
2019/09/04	76	14.94	39	14.95	15.10	37	13,004	0.28%
2019/09/03	31	14.40	21	14.45	14.45	10	12,321	0.08%
2019/09/02	76	14.59	47	14.56	14.80	29	11,884	0.24%
2019/08/30	95	14.16	121	14.47	14.45	-26	11,134	-0.23%	大賣/
2019/08/29	1	13.60	8	13.42	13.45	-7	10,088	-0.07%
2019/08/23	4	13.35	0	0.00	13.15	4	9,533	0.04%
2019/08/22	10	13.50	11	13.48	13.50	-1	9,474	-0.01%
2019/08/21	0	0.00	2	12.90	13.15	-2	9,142	-0.02%
2019/08/20	2	12.75	0	0.00	12.70	2	9,035	0.02%
2019/08/16	31	12.78	2	12.80	12.80	29	8,950	0.32%
2019/08/15	1	12.80	2	12.73	12.90	-1	8,846	-0.01%
2019/08/14	0	0.00	2	12.40	12.35	-2	8,724	-0.02%
2019/08/13	2	12.28	0	0.00	12.15	2	8,759	0.02%
2019/08/07	1	12.15	5	12.21	12.10	-4	8,873	-0.05%
2019/08/06	0	0.00	2	12.00	12.30	-2	8,854	-0.02%
2019/08/05	3	12.08	11	11.98	11.95	-8	8,779	-0.09%
2019/08/02	6	12.38	0	0.00	12.25	6	8,777	0.07%
2019/07/31	2	13.45	0	0.00	13.45	2	8,513	0.02%
2019/07/30	12	13.38	36	13.55	13.40	-24	8,395	-0.29%
2019/07/29	23	13.92	33	13.94	13.85	-10	8,132	-0.12%
2019/07/26	11	13.50	5	13.55	13.50	6	7,639	0.08%
2019/07/25	40	13.60	14	13.58	13.40	26	7,599	0.34%
2019/07/24	12	13.25	30	12.93	12.95	-18	7,238	-0.25%
2019/07/23	33	13.41	33	13.27	13.25	0	7,257	0.00%
2019/07/22	10	13.10	17	13.22	13.60	-7	7,202	-0.10%
2019/07/19	11	13.14	65	13.10	13.05	-54	7,063	-0.76%
2019/07/18	4	13.30	40	13.14	13.05	-36	7,084	-0.51%
2019/07/17	25	12.93	23	13.15	13.30	2	7,012	0.03%
2019/07/16	53	12.82	5	12.87	12.90	48	6,618	0.73%
2019/07/15	36	12.66	9	12.66	12.65	27	6,514	0.41%
2019/07/12	11	12.24	11	12.33	12.15	0	6,223	0.00%
2019/07/08	10	11.95	31	11.93	11.90	-21	6,669	-0.31%
2019/07/05	18	12.11	8	12.16	12.05	10	6,889	0.15%
2019/07/04	5	11.95	5	11.90	12.00	0	7,009	0.00%
2019/07/03	0	0.00	13	11.85	11.80	-13	7,866	-0.17%
2019/07/01	1	11.95	2	12.05	11.95	-1	8,852	-0.01%
2019/06/27	2	11.75	4	11.75	11.75	-2	8,918	-0.02%
2019/06/26	4	11.55	0	0.00	11.50	4	8,869	0.05%
2019/06/25	3	12.13	2	12.35	11.80	1	8,900	0.01%
2019/06/24	2	11.80	36	11.90	12.00	-34	8,807	-0.39%
2019/06/20	20	12.00	0	0.00	11.95	20	8,946	0.22%
2019/06/19	25	11.86	1	11.80	11.85	24	9,136	0.26%
2019/06/18	2	11.40	0	0.00	11.40	2	9,141	0.02%
2019/06/17	1	11.55	0	0.00	11.50	1	9,669	0.01%
2019/06/13	15	11.80	0	0.00	11.75	15	9,785	0.15%
2019/06/12	1	11.55	5	11.65	11.65	-4	9,772	-0.04%
2019/06/11	16	11.77	4	11.58	11.90	12	9,632	0.12%
2019/06/10	0	0.00	1	10.95	10.85	-1	9,393	-0.01%
2019/06/03	1	10.85	0	0.00	10.90	1	9,638	0.01%
2019/05/30	0	0.00	1	11.00	11.10	-1	9,733	-0.01%
2019/05/29	1	10.90	1	10.90	10.90	0	9,756	0.00%
2019/05/28	1	10.85	1	10.80	10.85	0	9,808	0.00%
2019/05/24	3	10.88	1	10.80	10.75	2	10,045	0.02%
2019/05/21	0	0.00	5	10.98	11.10	-5	10,370	-0.05%
2019/05/20	7	11.30	40	11.40	11.10	-33	10,623	-0.31%
2019/05/17	6	12.05	1	12.10	11.90	5	10,694	0.05%
2019/05/15	11	11.73	5	11.90	12.15	6	11,275	0.05%
2019/05/10	3	11.92	1	12.05	11.75	2	11,519	0.02%
2019/05/09	0	0.00	1	12.30	12.10	-1	11,449	-0.01%
2019/05/08	0	0.00	2	12.55	12.70	-2	11,407	-0.02%
2019/05/06	0	0.00	1	12.65	12.40	-1	11,457	-0.01%
2019/05/03	3	12.95	0	0.00	12.95	3	11,463	0.03%
2019/05/02	20	12.78	5	12.60	12.95	15	11,512	0.13%
2019/04/29	2	12.75	6	12.54	12.50	-4	11,953	-0.03%
2019/04/25	5	13.35	0	0.00	13.40	5	11,981	0.04%
2019/04/24	11	13.30	7	13.32	13.25	4	12,252	0.03%
2019/04/23	1	13.45	6	13.49	13.50	-5	12,744	-0.04%
2019/04/22	6	13.74	5	13.79	13.75	1	12,720	0.01%
2019/04/19	9	13.57	9	13.66	13.65	0	12,811	0.00%
2019/04/18	5	13.90	15	13.94	13.55	-10	13,033	-0.08%
2019/04/17	2	14.15	0	0.00	13.95	2	13,250	0.02%
2019/04/16	10	14.20	1	14.10	14.20	9	13,785	0.07%
2019/04/12	2	14.25	11	14.40	13.90	-9	14,618	-0.06%
2019/04/11	10	14.32	16	14.87	14.15	-6	14,573	-0.04%
2019/04/10	6	14.82	5	15.05	14.60	1	14,472	0.01%
2019/04/09	62	15.43	7	15.76	14.80	55	14,352	0.38%
2019/04/08	20	14.45	34	14.45	15.30	-14	13,921	-0.10%
2019/04/03	40	13.98	15	13.84	13.95	25	13,527	0.18%
2019/04/02	6	13.43	2	13.40	13.30	4	13,461	0.03%
2019/04/01	0	0.00	4	13.48	13.40	-4	13,529	-0.03%
2019/03/29	1	13.25	0	0.00	13.25	1	13,551	0.01%
2019/03/28	1	13.30	35	13.13	13.05	-34	13,781	-0.25%
2019/03/27	1	13.45	0	0.00	13.50	1	13,798	0.01%
2019/03/26	5	13.57	0	0.00	13.55	5	13,781	0.04%
2019/03/25	2	13.70	1	13.70	13.75	1	13,752	0.01%
2019/03/22	36	14.30	0	0.00	14.10	36	13,772	0.26%
2019/03/21	14	14.38	4	14.29	14.15	10	13,846	0.07%
2019/03/20	3	14.32	10	14.25	14.30	-7	13,962	-0.05%
2019/03/19	1	13.80	0	0.00	13.80	1	13,686	0.01%
2019/03/18	3	13.85	2	14.00	13.85	1	14,141	0.01%
2019/03/12	1	13.70	0	0.00	13.50	1	16,897	0.01%
2019/03/11	1	13.55	1	13.70	13.60	0	17,158	0.00%
2019/03/08	1	13.60	0.2	13.55	13.60	0.8	17,402	0.00%
2019/03/07	3	13.77	2	14.15	13.70	1	17,504	0.01%
2019/03/06	1	14.05	1	14.10	14.05	0	17,767	0.00%
2019/03/05	47	14.12	2	14.30	14.00	45	17,887	0.25%
2019/03/04	15	13.98	14	13.85	14.20	1	17,941	0.01%
2019/02/27	13	13.85	24	13.82	13.80	-11	17,987	-0.06%
2019/02/26	18	14.07	8	14.28	14.00	10	18,108	0.06%
2019/02/25	1	14.10	17	14.09	14.10	-16	18,196	-0.09%
2019/02/22	2	13.95	3	14.07	14.05	-1	18,265	-0.01%
2019/02/21	9	13.92	8	14.03	14.00	1	18,374	0.01%
2019/02/20	15	14.38	13	14.55	14.20	2	18,544	0.01%
2019/02/19	15	14.35	16	14.60	14.40	-1	18,906	-0.01%
2019/02/18	3	14.15	3	14.25	14.10	0	19,488	0.00%
2019/02/15	1	14.45	8	14.51	14.10	-7	19,524	-0.04%
2019/02/14	1	14.40	30	14.32	14.10	-29	19,259	-0.15%
2019/02/13	15	13.67	8	14.05	13.65	7	18,769	0.04%
2019/02/12	2	13.85	7	13.63	13.90	-5	18,572	-0.03%
2019/01/30	2	13.30	1	13.40	13.25	1	18,532	0.01%
2019/01/29	0	0.00	2	13.30	13.25	-2	18,576	-0.01%
2019/01/28	1	13.20	1	13.40	13.25	0	18,595	0.00%
2019/01/25	1	13.10	0	0.00	13.15	1	18,707	0.01%
2019/01/24	2	13.30	0	0.00	13.25	2	18,874	0.01%
2019/01/23	3	13.28	4	13.29	13.35	-1	18,954	-0.01%
2019/01/22	21	13.44	18	13.49	13.10	3	19,032	0.02%
2019/01/21	14	14.04	7	14.04	13.90	7	18,660	0.04%
2019/01/18	4	13.78	19	13.76	13.90	-15	18,513	-0.08%
2019/01/17	13	13.94	0	0.00	13.75	13	18,514	0.07%
2019/01/16	16	13.71	13	13.93	13.90	3	18,396	0.02%
2019/01/15	25	13.78	25	13.99	13.65	0	18,118	0.00%
2019/01/14	3	13.23	7	13.36	13.45	-4	17,558	-0.02%
2019/01/11	10	13.40	4	13.44	13.35	6	17,517	0.03%
2019/01/10	29	13.66	8	13.88	13.45	21	17,403	0.12%
2019/01/09	8	14.25	20	14.28	14.00	-12	17,156	-0.07%
2019/01/08	77	14.46	76	14.57	14.55	1	16,910	0.01%
2019/01/07	47	13.75	36	14.09	14.40	11	16,250	0.07%
2019/01/04	5	13.16	0	0.00	13.10	5	15,488	0.03%
2019/01/03	0	0.00	6	13.42	13.45	-6	15,492	-0.04%
2019/01/02	2	13.15	0	0.00	13.15	2	15,392	0.01%
2018/12/28	0	0.00	25	13.10	13.10	-25	15,350	-0.16%
2018/12/27	30	13.65	35	13.36	13.05	-5	15,497	-0.03%
2018/12/26	1	13.30	7	13.44	13.25	-6	15,310	-0.04%
2018/12/25	26	13.28	12	13.10	13.50	14	15,415	0.09%
2018/12/24	0	0.00	12	13.22	13.15	-12	15,171	-0.08%
2018/12/22	6	12.98	25	13.26	13.25	-19	15,044	-0.13%
2018/12/21	18	12.86	10	12.74	13.20	8	14,973	0.05%
2018/12/20	20	12.53	15	12.42	12.60	5	14,911	0.03%
2018/12/19	0	0.00	10	12.40	12.30	-10	14,834	-0.07%
2018/12/18	15	12.47	14	12.44	12.45	1	14,981	0.01%
2018/12/17	6	12.38	0	0.00	12.30	6	15,113	0.04%
2018/12/14	1	12.40	46	12.05	12.60	-45	15,534	-0.29%
2018/12/13	16	12.39	20	12.40	12.25	-4	15,407	-0.03%
2018/12/12	1	12.90	1	13.10	12.90	0	15,294	0.00%
2018/12/11	18	13.00	11	13.42	12.90	7	15,285	0.05%
2018/12/10	26	13.60	16	13.69	13.60	10	15,357	0.07%
2018/12/07	44	13.37	16	13.10	13.75	28	14,342	0.20%
2018/12/06	35	13.79	8	13.83	12.50	27	14,332	0.19%
2018/12/05	13	13.51	13	13.41	13.75	0	14,145	0.00%
2018/12/04	18	13.34	0	0.00	13.20	18	14,467	0.12%
2018/12/03	2	13.05	14	12.92	12.85	-12	14,798	-0.08%
2018/11/30	3	12.38	5	12.35	12.30	-2	15,372	-0.01%
2018/11/29	18	12.37	0	0.00	12.10	18	16,645	0.11%
2018/11/28	0	0.00	2	12.80	12.80	-2	16,412	-0.01%
2018/11/26	0	0.00	2	12.65	12.55	-2	16,484	-0.01%
2018/11/23	1	12.45	2	12.50	12.40	-1	16,524	-0.01%
2018/11/22	0	0.00	2	12.58	12.30	-2	16,605	-0.01%
2018/11/21	3	12.93	3	13.02	13.10	0	16,482	0.00%
2018/11/20	0	0.00	7	12.85	12.95	-7	16,511	-0.04%
2018/11/19	0	0.00	3	12.90	13.15	-3	16,536	-0.02%
2018/11/16	9	13.24	5	13.14	13.00	4	16,487	0.02%
2018/11/15	21	12.14	7	12.36	12.50	14	16,133	0.09%
2018/11/14	0	0.00	8	11.29	11.85	-8	16,585	-0.05%
2018/11/13	0	0.00	2	10.80	10.80	-2	17,751	-0.01%
2018/11/09	2	10.40	0	0.00	10.45	2	19,500	0.01%
2018/11/08	0	0.00	10	10.55	10.50	-10	20,407	-0.05%
2018/11/07	2	10.60	4	10.60	10.60	-2	20,800	-0.01%
2018/11/06	2	10.40	3	10.40	10.15	-1	20,844	0.00%
2018/11/02	5	10.50	0	0.00	10.30	5	20,935	0.02%
2018/11/01	3	10.50	40	10.34	10.65	-37	20,773	-0.18%
2018/10/31	2	10.18	21	10.05	10.20	-19	20,560	-0.09%
2018/10/30	14	9.84	9	9.70	9.86	5	20,460	0.02%
2018/10/16	10	10.70	20	10.53	10.45	-10	19,689	-0.05%
2018/10/15	10	10.65	10	10.48	10.30	0	19,541	0.00%
2018/10/12	20	10.28	10	10.15	10.40	10	19,446	0.05%
2018/10/11	10	9.96	3	9.80	9.77	7	19,307	0.04%
2018/10/09	0	0.00	40	11.06	10.85	-40	19,114	-0.21%
2018/10/08	30	11.17	0	0.00	11.15	30	19,037	0.16%
2018/10/05	21	10.89	5	10.85	11.05	16	18,940	0.08%
2018/10/04	4	11.60	3	11.88	11.50	1	18,673	0.01%
2018/10/03	11	11.45	0	0.00	11.45	11	18,707	0.06%
2018/10/01	1	12.50	0	0.00	12.50	1	18,207	0.01%
2018/09/28	2	12.45	0	0.00	12.30	2	18,148	0.01%
2018/09/27	3	12.37	2	12.28	12.30	1	18,060	0.01%
2018/09/25	0	0.00	10	12.15	12.55	-10	17,762	-0.06%
2018/09/21	1	12.45	21	12.70	12.45	-20	17,549	-0.11%
2018/09/20	23	12.31	0	0.00	12.25	23	17,320	0.13%
2018/09/17	2	13.45	0	0.00	13.50	2	16,401	0.01%
2018/09/14	16	13.77	17	13.83	14.00	-1	16,153	-0.01%
2018/09/13	1	13.20	14	12.83	13.20	-13	15,673	-0.08%
2018/09/12	6	13.60	23	13.59	13.20	-17	15,263	-0.11%
2018/09/11	6	13.83	1	13.80	13.90	5	14,759	0.03%
2018/09/10	61	13.36	8	13.42	13.05	53	14,108	0.38%
2018/09/07	11	14.84	35	14.99	14.45	-24	13,489	-0.18%
2018/09/06	64	14.86	10	14.80	14.70	54	12,912	0.42%
2018/09/05	14	16.26	17	16.17	15.10	-3	12,083	-0.02%
2018/09/03	0	0.00	20	16.13	15.65	-20	10,756	-0.19%
2018/08/31	9	16.49	2	16.45	16.70	7	10,728	0.07%
2018/08/30	6	16.27	8	16.21	16.00	-2	10,548	-0.02%
2018/08/29	0	0.00	36	15.98	16.10	-36	10,415	-0.35%
2018/08/28	2	15.30	1	15.30	15.20	1	10,336	0.01%
2018/08/27	32	15.37	22	14.82	15.10	10	10,217	0.10%
2018/08/23	2	15.50	7	15.91	16.00	-5	9,818	-0.05%
2018/08/22	12	15.08	18	15.19	15.05	-6	9,524	-0.06%
2018/08/21	18	15.26	4	15.60	15.30	14	9,321	0.15%
2018/08/20	8	14.33	35	14.73	14.20	-27	7,900	-0.34%
2018/08/17	19	13.83	25	13.91	14.30	-6	6,493	-0.09%
2018/08/16	13	12.31	228	12.38	13.00	-215	5,438	-3.95%	大賣/鉅額交易
2018/08/15	212	12.18	24	11.89	12.20	188	4,606	4.08%	大買/鉅額交易
2018/08/14	0	0.00	91	10.86	11.25	-91	3,657	-2.49%
2018/08/13	15	10.22	30	10.32	10.25	-15	3,157	-0.48%
2018/08/10	5	10.60	32	10.46	10.45	-27	3,020	-0.89%
2018/08/08	0	0.00	4	10.05	10.10	-4	2,782	-0.14%
2018/08/07	34	10.17	0	0.00	9.95	34	2,805	1.21%
2018/08/06	10	10.05	2	9.97	10.05	8	2,794	0.29%
2018/08/03	8	9.89	6	9.91	9.88	2	2,805	0.07%
2018/07/31	0	0.00	1	9.84	9.80	-1	2,855	-0.04%
2018/07/30	0	0.00	11	9.82	9.80	-11	2,858	-0.38%
2018/07/27	4	9.71	2	9.81	9.84	2	2,843	0.07%
2018/07/26	0	0.00	4	9.80	9.73	-4	2,815	-0.14%
2018/07/25	1	9.48	0	0.00	9.45	1	2,808	0.04%
2018/07/23	2	9.35	4	9.40	9.39	-2	2,814	-0.07%
2018/07/20	2	9.43	0	0.00	9.42	2	2,824	0.07%
2018/07/19	2	9.47	0	0.00	9.44	2	2,820	0.07%
2018/07/18	2	9.50	0	0.00	9.50	2	2,835	0.07%
2018/07/17	10	9.45	0	0.00	9.46	10	2,836	0.35%
2018/07/13	10	9.54	2	9.55	9.54	8	2,858	0.28%
2018/07/12	2	9.45	2	9.53	9.44	0	2,863	0.00%
2018/07/11	10	9.58	13	9.66	9.54	-3	2,865	-0.10%
2018/07/10	5	9.39	0	0.00	9.36	5	2,578	0.19%
2018/07/04	0	0.00	30	9.56	9.57	-30	2,734	-1.10%
2018/06/27	0	0.00	2	10.00	9.93	-2	2,683	-0.07%
2018/06/26	1	9.90	0	0.00	9.98	1	2,759	0.04%
2018/06/25	1	10.05	2	10.00	10.05	-1	2,739	-0.04%
2018/06/12	0	0.00	6	10.77	10.60	-6	2,438	-0.25%
2018/06/11	10	9.94	20	10.38	10.40	-10	2,359	-0.42%
2018/06/08	7	10.13	35	10.16	10.10	-28	2,261	-1.24%
2018/06/07	0	0.00	2	9.93	9.91	-2	2,190	-0.09%
2018/06/05	0	0.00	3	9.80	9.71	-3	2,141	-0.14%
2018/05/29	0	0.00	2	9.23	9.35	-2	1,893	-0.11%
2018/05/28	0	0.00	2	9.23	9.23	-2	1,853	-0.11%
2018/05/17	2	9.12	0	0.00	9.13	2	1,923	0.10%
2018/05/16	10	9.19	30	9.10	9.09	-20	1,946	-1.03%
2018/05/15	1	9.27	0	0.00	9.21	1	1,960	0.05%
2018/05/11	3	9.50	3	9.65	9.50	0	2,035	0.00%
2018/05/07	0	0.00	2	9.43	9.41	-2	1,984	-0.10%
2018/05/03	3	9.43	0	0.00	9.43	3	1,996	0.15%
2018/04/24	1	9.46	0	0.00	9.48	1	2,111	0.05%
2018/04/23	10	9.71	0	0.00	9.71	10	2,117	0.47%
2018/04/20	0	0.00	1	9.96	9.97	-1	2,234	-0.04%
2018/04/17	9	9.84	0	0.00	9.81	9	2,340	0.38%
2018/04/13	32	10.20	3	10.35	10.10	29	2,454	1.18%
2018/04/12	11	10.00	0	0.00	10.00	11	2,602	0.42%
2018/03/29	0	0.00	2	10.00	9.83	-2	2,842	-0.07%
2018/03/22	0	0.00	1.7	9.65	9.62	-1.7	3,593	-0.05%
2018/03/21	2	9.75	4	9.78	9.77	-2	3,654	-0.05%
2018/03/19	4	9.83	0	0.00	9.79	4	3,730	0.11%
2018/03/14	1	9.86	2	9.84	9.86	-1	3,935	-0.03%
2018/02/27	0	0.00	4	9.65	9.58	-4	4,687	-0.09%
2018/02/22	1	9.39	0	0.00	9.38	1	4,810	0.02%
2018/02/21	4	9.19	0	0.00	9.32	4	4,866	0.08%
2018/02/12	5	9.06	5	9.00	9.06	0	4,960	0.00%
2018/02/09	3	8.54	3	8.54	8.60	0	4,999	0.00%
2018/01/30	1	10.40	0	0.00	10.40	1	5,591	0.02%
2018/01/24	30	10.22	0	0.00	10.15	30	6,628	0.45%
2018/01/22	5	10.15	1	10.20	10.20	4	6,673	0.06%
2018/01/19	3	10.45	0	0.00	10.35	3	6,752	0.04%
2018/01/18	8	10.43	0	0.00	10.35	8	6,762	0.12%
2018/01/16	4	10.55	14	10.54	10.55	-10	6,963	-0.14%
2018/01/12	2	10.40	0	0.00	10.40	2	6,802	0.03%
2018/01/11	2	10.45	2	10.65	10.45	0	6,785	0.00%
2018/01/10	13	10.68	0	0.00	10.45	13	6,692	0.19%
2018/01/09	22	10.79	0	0.00	10.75	22	6,613	0.33%
2018/01/08	7	10.92	36	11.02	10.90	-29	6,553	-0.44%
2018/01/05	0	0.00	2	10.70	10.75	-2	6,339	-0.03%
2018/01/04	8	10.60	0	0.00	10.65	8	6,308	0.13%
2018/01/03	2	10.60	0	0.00	10.60	2	6,260	0.03%