金像電 (2368)-宏遠-台南券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	212.33	81	208.92	218.00	-78	4,877	-1.60%
2024/12/10	0	0.00	0.4	200.21	203.00	-0.4	4,538	-0.01%
2024/12/09	0	0.00	45.2	203.05	204.00	-45.2	4,603	-0.98%
2024/12/06	1	196.00	0	0.00	194.50	1	4,520	0.02%
2024/12/05	103	204.48	7	204.14	197.00	96	4,550	2.11%	大買/
2024/12/04	0	0.00	1	198.00	197.00	-1	4,545	-0.02%
2024/12/03	1.1	190.55	1	191.50	192.00	0.1	4,634	0.00%
2024/12/02	1	188.00	2	192.00	191.50	-1	4,807	-0.02%
2024/11/29	0	0.00	0.1	185.50	185.50	-0.1	4,807	0.00%
2024/11/28	1	182.50	0.2	184.63	183.50	0.8	4,800	0.02%
2024/11/26	3	193.83	3	191.50	191.00	0	4,811	0.00%
2024/11/25	1	194.50	0	0.00	193.00	1	4,760	0.02%
2024/11/22	6.1	194.56	0.1	198.00	191.00	6	4,738	0.13%
2024/11/21	0.1	188.50	2	187.50	188.50	-2	4,565	-0.04%
2024/11/20	1	175.50	0	0.00	175.50	1	4,447	0.02%
2024/11/15	0	0.00	1	185.50	182.00	-1	4,671	-0.02%
2024/11/13	0.3	172.50	3	171.00	177.50	-2.7	4,636	-0.06%
2024/11/12	0	174.25	0	0.00	172.50	0	4,625	0.00%
2024/11/11	2	180.99	4	181.00	180.00	-2	4,589	-0.04%
2024/11/08	6.1	182.84	1	184.50	181.50	5.1	4,610	0.11%
2024/11/07	1.1	188.50	0	0.00	188.50	1.1	4,627	0.02%
2024/11/06	2	190.50	1	190.00	188.50	1	4,813	0.02%
2024/11/01	0	186.00	0	0.00	188.00	0	5,123	0.00%
2024/10/30	0	0.00	3	188.00	188.50	-3	5,273	-0.06%
2024/10/29	0	0.00	1	193.00	194.00	-1	5,459	-0.02%
2024/10/25	1	198.50	1	198.00	198.00	0	5,616	0.00%
2024/10/23	2	201.00	2	200.50	200.50	0	5,705	0.00%
2024/10/22	3	201.67	1	202.50	203.00	2	5,762	0.03%
2024/10/21	0	0.00	2	196.75	198.00	-2	5,748	-0.03%
2024/10/15	1	188.00	0	0.00	188.50	1	5,966	0.02%
2024/10/14	1	186.50	0	0.00	190.50	1	6,058	0.02%
2024/10/11	1	188.00	0	0.00	187.00	1	6,114	0.02%
2024/10/09	1	189.97	0	0.00	185.00	1	6,170	0.02%
2024/10/08	0.1	189.36	0	0.00	190.00	0.1	6,157	0.00%
2024/10/04	1	192.98	3	196.00	187.50	-2	6,443	-0.03%
2024/10/01	0	0.00	1	198.00	197.00	-1	6,667	-0.01%
2024/09/26	1	207.00	3	202.83	203.00	-2	7,185	-0.03%
2024/09/25	0	0.00	10	204.25	207.00	-10	7,328	-0.14%
2024/09/23	2	202.50	0	0.00	202.00	2	7,589	0.03%
2024/09/20	0.1	203.50	0	0.00	203.50	0.1	7,634	0.00%
2024/09/19	10	204.25	0	0.00	205.00	10	7,683	0.13%
2024/09/16	1	204.50	1	205.00	205.50	0	8,071	0.00%
2024/09/13	6	203.33	6	202.33	202.50	0	8,150	0.00%
2024/09/12	1	204.00	2.1	205.00	205.00	-1.1	8,175	-0.01%
2024/09/11	1	199.00	0	0.00	198.50	1	8,198	0.01%
2024/09/10	5	203.88	29	194.41	196.50	-24	8,239	-0.29%
2024/09/09	26	201.31	6	203.08	203.50	20	8,226	0.24%
2024/09/06	7.1	205.86	0	0.00	204.50	7.1	8,334	0.08%
2024/09/05	3	208.98	1	207.00	206.00	2	8,364	0.02%
2024/09/04	0.1	214.89	10	208.50	210.50	-9.9	8,305	-0.12%
2024/09/03	13	218.88	5.1	219.10	220.00	8	8,197	0.10%
2024/08/30	10	211.80	8	214.00	211.00	2	7,994	0.03%
2024/08/29	0	0.00	5	211.50	213.50	-5	8,044	-0.06%
2024/08/28	7.1	208.50	3	208.17	209.00	4.1	8,055	0.05%
2024/08/27	1	209.50	0	0.00	211.00	1	8,088	0.01%
2024/08/26	3	214.67	0	0.00	210.00	3	8,142	0.04%
2024/08/23	0	0.00	2	211.00	216.00	-2	8,162	-0.02%
2024/08/22	0	0.00	1	213.00	211.50	-1	8,229	-0.01%
2024/08/21	2	212.25	0	0.00	213.50	2	8,278	0.02%
2024/08/20	11	217.82	2	217.25	213.50	9	8,350	0.11%
2024/08/19	9	219.89	3	220.00	221.00	6	8,351	0.07%
2024/08/16	4	214.63	8	214.69	217.00	-4	8,237	-0.05%
2024/08/15	1	208.50	2	206.75	206.50	-1	8,124	-0.01%
2024/08/14	2.1	207.23	2	207.75	206.50	0.1	8,158	0.00%
2024/08/13	1	210.00	1	210.00	207.50	0	8,194	0.00%
2024/08/12	5	209.90	4	208.50	207.00	1	8,464	0.01%
2024/08/09	7	212.21	2	219.25	208.00	5	8,525	0.06%
2024/08/08	8	211.00	10.1	209.71	209.00	-2.1	8,392	-0.03%
2024/08/06	1	180.50	1	188.00	188.50	0	8,282	0.00%
2024/08/02	14	210.18	10	219.15	207.50	4	8,254	0.05%
2024/08/01	14	227.64	19	228.26	228.00	-5	8,092	-0.06%
2024/07/31	2	215.50	5	219.50	219.50	-3	7,955	-0.04%
2024/07/30	2	212.75	3	210.33	215.00	-1	7,890	-0.01%
2024/07/29	1	210.00	1	212.50	204.00	0	7,855	0.00%
2024/07/26	4	207.25	2	210.50	210.00	2	7,869	0.03%
2024/07/23	1	209.50	2	211.25	212.00	-1	7,878	-0.01%
2024/07/19	1	210.00	2	211.25	205.50	-1	7,916	-0.01%
2024/07/18	17	216.91	1	212.50	215.00	16	7,951	0.20%
2024/07/17	1	225.50	2	224.75	224.00	-1	8,014	-0.01%
2024/07/16	3	225.50	18.3	225.24	223.50	-15.3	8,171	-0.19%
2024/07/12	2	219.50	2	218.00	215.00	0	8,065	0.00%
2024/07/11	0	0.00	1	223.00	220.00	-1	8,071	-0.01%
2024/07/10	1	221.50	0	0.00	220.00	1	8,158	0.01%
2024/07/09	6	222.25	4	221.63	224.00	2	8,299	0.02%
2024/07/08	7	226.71	3.5	227.50	227.50	3.5	8,155	0.04%
2024/07/05	1.1	228.23	10	229.55	229.00	-8.9	8,056	-0.11%
2024/07/04	2	217.00	0	0.00	217.00	2	7,806	0.03%
2024/07/03	4.1	215.12	9	215.78	215.00	-4.9	7,776	-0.06%
2024/07/02	5	214.50	1	217.00	213.50	4	7,685	0.05%
2024/07/01	2.1	206.10	1	203.50	203.50	1.1	7,463	0.01%
2024/06/28	2	202.50	6	203.33	207.00	-4	7,435	-0.05%
2024/06/27	5.1	194.92	0	0.00	193.00	5.1	7,250	0.07%
2024/06/26	3.1	200.68	3	200.50	201.00	0.1	7,241	0.00%
2024/06/25	1.3	199.04	2	199.50	200.00	-0.7	7,281	-0.01%
2024/06/24	4.2	207.12	0.1	208.00	204.50	4.2	7,392	0.06%
2024/06/21	6.1	196.56	17.3	197.89	200.00	-11.2	7,194	-0.16%
2024/06/20	3	193.00	1	194.50	195.50	2	7,139	0.03%
2024/06/19	1.2	190.42	0	0.00	189.50	1.2	7,264	0.02%
2024/06/13	2	194.00	0	0.00	188.50	2	7,406	0.03%
2024/06/12	10	192.75	0	0.00	194.50	10	7,460	0.13%
2024/06/11	0	0.00	1	188.50	187.50	-1	7,543	-0.01%
2024/06/07	0.1	195.00	0	0.00	192.00	0.1	7,698	0.00%
2024/06/06	0.1	197.00	0	0.00	196.50	0.1	7,786	0.00%
2024/06/04	0	0.00	2	198.25	198.00	-2	7,920	-0.03%
2024/06/03	1	202.50	0	0.00	202.00	1	8,167	0.01%
2024/05/30	3	205.33	3	202.33	204.00	0	8,261	0.00%
2024/05/29	0	0.00	1	201.50	201.00	-1	8,288	-0.01%
2024/05/27	1	204.00	0	0.00	203.50	1	8,295	0.01%
2024/05/24	2	202.50	0	0.00	203.00	2	8,341	0.02%
2024/05/22	1	204.92	0	0.00	205.50	1	8,438	0.01%
2024/05/20	4	205.88	8	207.81	206.50	-4	8,663	-0.05%
2024/05/17	1	206.50	7	206.43	206.50	-6	8,772	-0.07%
2024/05/16	12	205.58	12.5	212.43	203.50	-0.5	8,896	-0.01%
2024/05/15	0.1	195.00	0	0.00	195.50	0.1	8,860	0.00%
2024/05/14	1	190.00	0	0.00	190.50	1	8,965	0.01%
2024/05/13	1	187.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	0	0.00	2	202.00	193.00	-2	9,324	-0.02%
2024/05/09	2.1	199.45	0	0.00	198.50	2.1	9,180	0.02%
2024/05/08	5.1	194.51	7	196.07	196.50	-1.9	9,192	-0.02%
2024/05/07	2	190.50	2	192.00	192.00	0	9,454	0.00%
2024/04/30	2.1	200.62	2	198.50	197.00	0.1	9,607	0.00%
2024/04/29	2	198.00	0	0.00	198.00	2	9,648	0.02%
2024/04/26	1	192.50	5	193.50	192.50	-4	9,791	-0.04%
2024/04/25	6	192.00	17	192.38	187.00	-11	9,799	-0.11%
2024/04/24	3	195.33	10	196.50	196.50	-7	9,812	-0.07%
2024/04/23	2	184.00	0	0.00	188.00	2	9,758	0.02%
2024/04/22	9	187.33	1	189.00	182.00	8	9,666	0.08%
2024/04/19	5	201.00	0	0.00	196.00	5	9,531	0.05%
2024/04/18	6.1	202.36	5	207.00	205.00	1.1	9,488	0.01%
2024/04/17	3	202.33	0	0.00	201.50	3	9,472	0.03%
2024/04/16	1	204.00	0	202.00	201.50	1	9,455	0.01%
2024/04/15	1	212.50	10	221.50	212.50	-9	9,443	-0.10%
2024/04/12	10.1	230.01	0	0.00	229.50	10.1	9,313	0.11%
2024/04/11	8	230.44	8	229.19	229.50	0	9,337	0.00%
2024/04/10	1	234.50	2	240.50	230.50	-1	9,333	-0.01%
2024/04/09	19	239.11	0	0.00	237.00	19	9,352	0.20%
2024/04/08	11	243.27	18	245.89	242.50	-7	9,345	-0.07%
2024/04/03	11	238.00	5	240.00	241.00	6	9,259	0.06%
2024/04/02	12	237.58	0	0.00	234.00	12	9,240	0.13%
2024/04/01	2	245.00	0	0.00	245.00	2	9,145	0.02%
2024/03/29	0	0.00	7.2	250.24	245.50	-7.2	9,152	-0.08%
2024/03/28	8.1	244.69	1.1	248.55	244.50	7	9,107	0.08%
2024/03/27	5	251.00	12	252.79	251.00	-7	9,052	-0.08%
2024/03/26	6	242.83	1	251.00	242.00	5	8,927	0.06%
2024/03/25	1	249.00	2	252.00	247.50	-1	8,912	-0.01%
2024/03/22	3	246.00	11.3	247.80	247.50	-8.3	8,866	-0.09%
2024/03/21	2	235.25	1	237.00	233.50	1	8,668	0.01%
2024/03/20	0	0.00	1	233.50	229.50	-1	8,699	-0.01%
2024/03/19	1.5	231.90	1	235.50	229.50	0.5	8,751	0.01%
2024/03/18	0	0.00	1	237.50	238.00	-1	8,684	-0.01%
2024/03/15	5	231.90	6	227.58	232.50	-1	8,689	-0.01%
2024/03/14	8	224.94	0	0.00	220.50	8	8,659	0.09%
2024/03/13	2	235.25	2	234.50	229.00	0	8,739	0.00%
2024/03/12	8	243.50	1	242.50	242.50	7	8,651	0.08%
2024/03/11	11	249.23	0	0.00	248.00	11	8,593	0.13%
2024/03/08	2	250.00	0	0.00	249.50	2	8,641	0.02%
2024/03/07	15	258.73	9	251.61	252.50	6	8,595	0.07%
2024/03/06	3	263.67	13.1	268.66	274.50	-10.1	8,335	-0.12%
2024/03/05	7	265.36	3	265.50	265.50	4	8,341	0.05%
2024/03/04	0	0.00	11	265.45	259.00	-11	8,359	-0.13%
2024/03/01	2	262.25	9	265.50	261.50	-7	8,322	-0.08%
2024/02/29	4	252.00	2	257.00	257.00	2	8,274	0.02%
2024/02/27	20	256.08	5	252.50	252.50	15	8,255	0.18%
2024/02/26	14	260.39	0	0.00	261.50	14	8,170	0.17%
2024/02/23	0.1	265.50	12	263.58	262.00	-11.9	8,128	-0.15%
2024/02/22	11	256.18	5	268.50	255.50	6	8,003	0.07%
2024/02/21	12	257.42	7	260.64	259.50	5	7,836	0.06%
2024/02/20	8	256.31	7	257.79	261.50	1	7,793	0.01%
2024/02/19	9	272.39	3	272.50	265.00	6	7,781	0.08%
2024/02/16	3.1	275.15	1	276.00	275.00	2.1	7,674	0.03%
2024/02/15	0	0.00	3.1	271.37	273.00	-3.1	7,656	-0.04%
2024/02/05	5.1	248.03	11	244.45	248.50	-5.9	7,528	-0.08%
2024/02/02	2	238.50	2	240.25	241.00	0	7,755	0.00%
2024/01/31	11	235.64	1.1	229.90	229.00	9.9	7,741	0.13%
2024/01/30	4.1	235.70	5	236.50	234.00	-0.9	7,738	-0.01%
2024/01/29	0	0.00	2	224.00	224.50	-2	7,520	-0.03%
2024/01/25	0	0.00	10	224.60	222.50	-10	7,651	-0.13%
2024/01/24	10	220.35	3	220.00	216.50	7	7,583	0.09%
2024/01/23	0	0.00	3	223.00	221.50	-3	7,645	-0.04%
2024/01/22	3	215.50	0	0.00	222.00	3	7,580	0.04%
2024/01/18	1	204.00	0	0.00	200.50	1	7,433	0.01%
2024/01/17	0	216.50	0	0.00	210.50	0	7,369	0.00%
2024/01/15	3	214.17	4	215.25	216.00	-1	7,379	-0.01%
2024/01/09	1	197.00	0	0.00	195.50	1	7,541	0.01%
2024/01/08	1	204.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	0	0.00	3	209.00	205.50	-3	7,562	-0.04%
2024/01/04	1	213.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	3	217.50	0.1	216.50	218.50	2.9	7,637	0.04%
2024/01/02	3	219.00	1	216.00	218.00	2	7,643	0.03%
2023/12/29	0	0.00	3	216.50	218.00	-3	7,716	-0.04%
2023/12/26	4	213.13	0	0.00	215.50	4	8,392	0.05%
2023/12/25	0	0.00	3	218.50	213.50	-3	8,610	-0.03%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	3	214.00	0	0.00	213.50	3	9,164	0.03%
2023/12/18	2	215.50	2	216.00	216.00	0	9,215	0.00%
2023/12/14	1	221.50	1	223.00	220.00	0	9,289	0.00%
2023/12/13	0	0.00	0.2	226.00	223.50	-0.2	9,307	0.00%
2023/12/12	2	221.50	2	219.50	219.50	0	9,358	0.00%
2023/12/11	2.2	225.40	0	0.00	220.50	2.2	9,350	0.02%
2023/12/08	0	0.00	2	236.75	238.00	-2	9,317	-0.02%
2023/12/06	2	225.00	2	223.50	223.50	0	9,168	0.00%
2023/12/05	3	215.00	4	212.00	212.00	-1	9,163	-0.01%
2023/12/04	3	229.50	1	224.00	224.00	2	9,137	0.02%
2023/12/01	0	0.00	4	229.50	229.50	-4	9,393	-0.04%
2023/11/30	2	227.50	1	228.00	228.00	1	9,479	0.01%
2023/11/29	2	223.50	1	224.00	225.00	1	9,460	0.01%
2023/11/24	2	219.50	4	217.75	217.50	-2	9,920	-0.02%
2023/11/23	6	218.08	7.2	221.35	215.50	-1.2	9,995	-0.01%
2023/11/22	5	221.30	1	223.00	221.00	4	10,095	0.04%
2023/11/21	4	226.38	3	227.67	225.00	1	10,258	0.01%
2023/11/20	3	222.83	3	220.50	223.50	0	10,564	0.00%
2023/11/16	1	223.50	0	0.00	220.50	1	10,939	0.01%
2023/11/15	1	232.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	1	235.00	3	228.83	232.00	-2	11,656	-0.02%
2023/11/13	4	219.13	4	219.88	217.00	0	12,092	0.00%
2023/11/10	4	223.13	4	224.88	220.50	0	12,229	0.00%
2023/11/09	2	210.50	2	209.25	215.00	0	12,137	0.00%
2023/11/08	4	205.38	3	204.50	209.00	1	12,248	0.01%
2023/11/07	0	0.00	1	198.00	200.00	-1	12,491	-0.01%
2023/11/06	2	195.50	4	195.25	197.50	-2	12,660	-0.02%
2023/11/03	2	189.75	5	191.50	189.00	-3	12,868	-0.02%
2023/11/02	1	183.50	3	184.00	184.00	-2	12,928	-0.02%
2023/11/01	6	177.00	1	178.50	177.00	5	13,071	0.04%
2023/10/31	4	181.88	4	180.75	176.00	0	13,190	0.00%
2023/10/30	2	187.00	2	185.50	185.50	0	13,269	0.00%
2023/10/26	4	190.88	1	194.50	187.00	3	13,636	0.02%
2023/10/24	2	197.00	2	194.25	201.50	0	13,863	0.00%
2023/10/23	4	193.50	4	193.00	192.50	0	13,959	0.00%
2023/10/19	2	198.25	1	200.00	197.50	1	14,457	0.01%
2023/10/18	0	0.00	1	204.50	198.50	-1	14,624	-0.01%
2023/10/17	2	210.25	2	212.00	207.50	0	14,675	0.00%
2023/10/16	2	215.00	3	215.17	215.00	-1	14,732	-0.01%
2023/10/13	1	223.00	1	223.00	223.00	0	14,818	0.00%
2023/10/12	2	223.75	3	222.67	223.50	-1	14,832	-0.01%
2023/10/11	1	225.00	1	218.00	218.00	0	14,997	0.00%
2023/10/06	2	222.50	2	222.50	221.00	0	15,293	0.00%
2023/10/05	0	0.00	1	222.00	222.50	-1	15,490	-0.01%
2023/10/04	2	220.00	0	0.00	221.00	2	15,730	0.01%
2023/10/03	2	220.50	2	224.50	219.00	0	15,759	0.00%
2023/10/02	10	225.15	10	218.05	215.50	0	15,638	0.00%
2023/09/28	4	218.75	10	219.10	219.50	-6	15,485	-0.04%
2023/09/27	4	209.75	1	210.00	211.50	3	15,348	0.02%
2023/09/25	3	216.67	7	214.36	211.00	-4	15,739	-0.03%
2023/09/22	6	200.25	7	198.71	201.00	-1	15,794	-0.01%
2023/09/21	0	0.00	1	195.00	195.00	-1	15,813	-0.01%
2023/09/19	6	190.50	6	192.67	190.00	0	15,919	0.00%
2023/09/18	5	193.00	4	193.00	193.00	1	15,947	0.01%
2023/09/15	6	203.75	7	203.36	203.50	-1	15,915	-0.01%
2023/09/14	6	196.50	6	198.25	199.50	0	16,237	0.00%
2023/09/13	12	195.91	10	192.50	194.00	2	16,324	0.01%
2023/09/12	0	0.00	1	203.00	200.00	-1	16,419	-0.01%
2023/09/11	3	201.83	6	198.67	199.00	-3	16,718	-0.02%
2023/09/07	3	211.83	0	0.00	209.50	3	16,783	0.02%
2023/09/06	4	218.25	3	221.67	216.50	1	16,895	0.01%
2023/09/01	4	212.84	3	207.83	201.00	1	17,167	0.01%
2023/08/31	5	213.40	1	215.00	215.50	4	17,119	0.02%
2023/08/30	1.2	206.25	2	209.00	208.50	-0.8	17,335	0.00%
2023/08/29	0	0.00	1	198.00	201.00	-1	17,494	-0.01%
2023/08/28	4	200.75	5.4	203.07	202.00	-1.4	17,497	-0.01%
2023/08/25	7	207.64	6	207.83	207.00	1	17,578	0.01%
2023/08/24	9	219.67	6	215.75	216.50	3	17,675	0.02%
2023/08/23	7.2	209.13	7	209.71	209.00	0.2	17,478	0.00%
2023/08/22	0	0.00	1	205.00	201.50	-1	17,694	-0.01%
2023/08/21	2	203.00	0	0.00	201.50	2	18,190	0.01%
2023/08/18	13	209.62	17	205.71	203.50	-4	18,218	-0.02%
2023/08/17	5	196.10	7	197.50	206.50	-2	17,771	-0.01%
2023/08/16	2	181.25	7	182.21	188.00	-5	17,637	-0.03%
2023/08/15	10	181.05	6	182.92	180.00	4	18,217	0.02%
2023/08/14	14	173.36	13	173.54	173.50	1	18,299	0.01%
2023/08/11	3	177.50	4	176.50	178.50	-1	18,279	-0.01%
2023/08/10	2	166.75	4	171.38	166.50	-2	18,003	-0.01%
2023/08/09	4.1	172.93	8	178.44	179.00	-3.9	17,778	-0.02%
2023/08/08	1	171.00	1	167.00	172.00	0	17,596	0.00%
2023/08/07	2	161.50	3	165.67	168.00	-1	17,423	-0.01%
2023/08/04	4	157.50	0	0.00	158.50	4	17,245	0.02%
2023/08/02	3	160.67	3	165.17	157.50	0	17,111	0.00%
2023/08/01	5	167.70	6	165.67	165.00	-1	16,979	-0.01%
2023/07/31	7	175.13	1	172.50	169.50	6	16,856	0.04%
2023/07/28	1	177.50	0	0.00	178.50	1	16,700	0.01%
2023/07/27	4.1	182.28	0	0.00	176.00	4.1	16,663	0.02%
2023/07/26	3	178.83	3.3	176.97	174.50	-0.3	16,436	0.00%
2023/07/25	1.1	182.64	1	190.50	177.00	0.1	16,360	0.00%
2023/07/24	18.2	187.52	16.3	186.67	188.50	1.9	16,090	0.01%
2023/07/21	0.2	175.00	1	181.00	181.00	-0.9	15,856	-0.01%
2023/07/20	0	0.00	4	176.50	175.50	-4	15,743	-0.03%
2023/07/19	4	174.00	0	0.00	171.50	4	15,678	0.03%
2023/07/18	1	178.50	6	180.25	178.00	-5	15,619	-0.03%
2023/07/17	3	178.17	2	175.00	176.50	1	15,444	0.01%
2023/07/14	8	182.13	7	180.86	182.00	1	15,399	0.01%
2023/07/13	4.2	182.29	3	183.83	180.00	1.2	15,223	0.01%
2023/07/12	3	167.83	2	168.25	170.00	1	15,013	0.01%
2023/07/11	3	162.67	4	161.13	163.50	-1	14,816	-0.01%
2023/07/10	0	0.00	3	153.50	155.00	-3	14,581	-0.02%
2023/07/07	1	151.00	1	151.50	148.50	0	14,598	0.00%
2023/07/06	4	149.50	0	0.00	149.00	4	14,706	0.03%
2023/07/05	3	155.33	3	153.67	154.50	0	14,620	0.00%
2023/07/04	3	155.33	3	154.33	155.50	0	14,613	0.00%
2023/07/03	5	150.60	5	153.10	153.00	0	14,426	0.00%
2023/06/30	1	145.00	4	144.25	146.00	-3	14,134	-0.02%
2023/06/29	4	138.38	5	140.10	139.00	-1	13,829	-0.01%
2023/06/28	6	136.92	2	139.75	138.00	4	13,872	0.03%
2023/06/27	2	136.73	10	135.50	135.00	-8	13,928	-0.06%
2023/06/26	1	138.02	1	140.00	138.50	0	13,986	0.00%
2023/06/21	0	0.00	1	142.50	142.00	-1	13,981	-0.01%
2023/06/20	1	141.50	1	143.50	142.00	0	14,126	0.00%
2023/06/19	1	136.00	2	139.50	140.00	-1	14,288	-0.01%
2023/06/16	11	141.91	2	140.50	139.50	9	14,268	0.06%
2023/06/15	4	136.50	2.2	136.50	138.00	1.8	14,089	0.01%
2023/06/14	1	137.46	1	135.00	134.50	0	13,778	0.00%
2023/06/12	0.2	136.50	1	134.00	135.00	-0.8	13,569	-0.01%
2023/06/09	0	0.00	2	139.00	139.00	-2	13,416	-0.01%
2023/06/08	0	0.00	1	136.00	133.00	-1	13,188	-0.01%
2023/06/07	6	135.67	7	136.00	134.50	-1	13,041	-0.01%
2023/06/06	2	131.50	0	0.00	130.00	2	13,003	0.02%
2023/06/05	4	132.00	2	134.75	133.00	2	12,873	0.02%
2023/06/02	2	125.25	4	129.63	128.00	-2	12,646	-0.02%
2023/06/01	0	0.00	0.1	124.00	125.00	-0.1	12,322	0.00%
2023/05/31	0	122.50	6	123.50	122.00	-6	12,268	-0.05%
2023/05/29	4.1	121.23	3	121.33	121.50	1.1	12,068	0.01%
2023/05/26	7	123.93	3	123.17	121.50	4	12,263	0.03%
2023/05/25	4	119.25	6	120.00	122.50	-2	11,877	-0.02%
2023/05/24	7.1	109.35	6	110.42	111.50	1.1	11,324	0.01%
2023/05/23	9	110.94	5	111.20	110.50	4	11,271	0.04%
2023/05/22	3	113.17	2	113.50	113.50	1	11,155	0.01%
2023/05/19	3	110.00	23.9	113.33	113.50	-20.9	10,654	-0.20%
2023/05/18	3	101.97	8	101.54	103.50	-5	9,916	-0.05%
2023/05/17	3	96.90	3	96.97	97.90	0	9,528	0.00%
2023/05/16	2	96.60	2	95.75	95.10	0	9,364	0.00%
2023/05/15	1	96.20	1	96.60	96.70	0	9,348	0.00%
2023/05/12	4	93.50	3	94.60	95.50	1	9,433	0.01%
2023/05/11	2	95.85	3	95.30	95.00	-1	9,485	-0.01%
2023/05/10	2	96.60	1	96.20	96.20	1	9,558	0.01%
2023/05/09	1	97.60	1	97.30	97.30	0	9,660	0.00%
2023/05/05	2	97.35	2	98.00	98.10	0	9,896	0.00%
2023/05/04	2	96.30	1	96.70	96.70	1	10,067	0.01%
2023/05/03	1	97.40	1	97.70	96.70	0	10,151	0.00%
2023/05/02	1	98.80	1	98.10	98.20	0	10,195	0.00%
2023/04/28	2	99.40	1	98.40	98.60	1	10,223	0.01%
2023/04/27	1	98.60	1	98.10	98.50	0	10,153	0.00%
2023/04/26	3	95.70	3	96.63	98.40	0	10,172	0.00%
2023/04/25	6	97.42	6	96.67	96.40	0	10,097	0.00%
2023/04/20	1	99.70	1	100.00	100.00	0	10,003	0.00%
2023/04/19	2	101.50	1	102.50	101.50	1	10,094	0.01%
2023/04/14	1	101.00	1	100.50	99.20	0	10,082	0.00%
2023/04/13	1	100.00	1	101.00	99.30	0	10,044	0.00%
2023/04/12	3	101.67	1	101.50	102.50	2	9,937	0.02%
2023/04/11	4	101.78	6	102.75	103.00	-2	9,756	-0.02%
2023/04/10	1	95.70	1	97.30	98.80	0	9,568	0.00%
2023/04/06	0	0.00	2	93.90	94.10	-2	9,350	-0.02%
2023/03/30	4	97.70	2	98.00	97.80	2	9,224	0.02%
2023/03/29	4	97.23	4	96.90	96.70	0	9,142	0.00%
2023/03/28	1	97.70	5	98.34	97.70	-4	9,014	-0.04%
2023/03/27	5	95.62	12	95.53	98.00	-7	8,784	-0.08%
2023/03/24	4	93.40	4	94.30	94.00	0	8,744	0.00%
2023/03/23	12	93.63	4	93.88	93.20	8	8,620	0.09%
2023/03/22	2	96.85	6	94.85	95.40	-4	8,401	-0.05%
2023/03/21	1	90.90	2	92.30	92.50	-1	7,819	-0.01%
2023/03/20	1	89.50	1	90.10	90.20	0	7,651	0.00%
2023/03/17	0	0.00	0.6	88.70	89.50	-0.6	7,608	-0.01%
2023/03/16	2	87.25	2	86.80	86.80	0	7,566	0.00%
2023/03/10	0.1	88.00	0	0.00	87.70	0.1	7,646	0.00%
2023/03/09	2.5	89.32	3	89.40	89.40	-0.5	7,705	-0.01%
2023/03/08	2	92.65	6	92.77	92.50	-4	7,507	-0.05%
2023/03/07	7	92.74	1	92.70	93.00	6	7,641	0.08%
2023/03/03	3	91.50	1	91.30	90.40	2	7,685	0.03%
2023/03/02	0	0.00	10	90.28	89.90	-10	7,714	-0.13%
2023/03/01	12	92.24	9	91.00	90.80	3	7,713	0.04%
2023/02/24	5	92.18	4	90.30	92.10	1	7,631	0.01%
2023/02/21	1	89.50	0	0.00	88.60	1	7,570	0.01%
2023/02/20	6	89.30	1	89.80	88.50	5	7,537	0.07%
2023/02/15	0	0.00	1	86.70	87.10	-1	7,865	-0.01%
2023/02/14	1	86.80	0	0.00	86.50	1	8,028	0.01%
2023/02/13	2	86.20	0	0.00	86.50	2	8,196	0.02%
2023/02/10	2.1	85.38	0	0.00	85.10	2.1	8,434	0.02%
2023/02/09	1	86.60	0	0.00	86.90	1	8,363	0.01%
2023/02/08	1	87.60	0	0.00	87.80	1	8,250	0.01%
2023/02/07	1	88.60	0	0.00	88.00	1	8,254	0.01%
2023/02/02	1	91.90	5	92.66	93.50	-4	8,215	-0.05%
2023/02/01	2	88.70	0	0.00	89.10	2	8,135	0.02%
2023/01/30	0	0.00	5	89.00	88.00	-5	8,258	-0.06%
2023/01/13	5	88.80	1	89.40	89.30	4	8,529	0.05%
2023/01/12	1	88.40	0	0.00	88.60	1	8,742	0.01%
2023/01/11	3	92.53	1	91.40	90.90	2	8,825	0.02%
2023/01/09	2	88.90	2	90.00	91.00	0	9,201	0.00%
2022/12/27	1	90.00	0	0.00	89.70	1	11,165	0.01%
2022/12/20	1	92.10	0	0.00	91.80	1	12,656	0.01%
2022/12/16	1	93.10	1	95.20	95.70	0	13,483	0.00%
2022/12/07	3	95.50	3	94.50	95.50	0	14,220	0.00%
2022/12/01	1	99.30	2	101.75	100.50	-1	14,353	-0.01%
2022/11/30	0	0.00	2	97.60	97.50	-2	14,355	-0.01%
2022/11/29	2	97.90	0	0.00	97.50	2	14,502	0.01%
2022/11/28	0	0.00	1	102.00	102.50	-1	14,402	-0.01%
2022/11/25	1	102.50	1	100.00	100.00	0	14,421	0.00%
2022/11/24	1	100.50	0	0.00	100.50	1	14,483	0.01%
2022/11/21	1	99.90	2	99.75	98.50	-1	14,571	-0.01%
2022/11/18	4.4	99.35	6	98.23	97.10	-1.6	14,534	-0.01%
2022/11/16	3	96.07	3	96.77	96.80	0	14,513	0.00%
2022/11/15	2	95.40	2	95.80	95.60	0	14,608	0.00%
2022/11/14	0	0.00	2	96.80	97.30	-2	14,948	-0.01%
2022/11/11	1	95.30	0	0.00	94.00	1	15,166	0.01%
2022/11/10	0	0.00	4	93.80	94.00	-4	15,028	-0.03%
2022/11/09	1	90.00	0	0.00	92.00	1	15,278	0.01%
2022/11/08	4	92.73	2	90.60	89.20	2	15,431	0.01%
2022/11/02	0	0.00	2	86.70	88.20	-2	15,053	-0.01%
2022/11/01	5	85.80	3	86.77	86.50	2	15,093	0.01%
2022/10/28	1	81.30	3	83.07	82.10	-2	14,853	-0.01%
2022/10/27	2	80.50	0	0.00	81.50	2	14,807	0.01%
2022/10/21	2	82.45	2	80.70	79.90	0	14,848	0.00%
2022/10/20	4	80.80	3	79.57	82.30	1	14,883	0.01%
2022/10/18	5	84.30	5	83.30	83.00	0	15,190	0.00%
2022/10/17	10	82.00	11	83.41	84.60	-1	15,263	-0.01%
2022/10/14	1	91.10	0	0.00	88.00	1	15,056	0.01%
2022/10/13	4	93.15	4	91.65	88.80	0	14,846	0.00%
2022/10/05	0	0.00	1	96.10	94.60	-1	15,616	-0.01%
2022/10/03	1	94.80	0	0.00	93.80	1	15,903	0.01%
2022/09/30	1	89.10	1	88.40	92.80	0	15,691	0.00%
2022/09/29	1	87.50	0	0.00	86.00	1	15,337	0.01%
2022/09/27	0	0.00	0.9	94.30	94.00	-0.9	15,426	-0.01%
2022/09/19	2	89.80	2	89.05	88.10	0	15,034	0.00%
2022/09/01	3	82.20	9	81.20	81.00	-6	17,967	-0.03%
2022/08/31	11	83.28	5	83.52	83.60	6	18,273	0.03%
2022/08/22	0	0.00	2	84.50	82.10	-2	18,094	-0.01%
2022/08/16	0	0.00	3	81.80	82.30	-3	18,279	-0.02%
2022/08/11	1	80.70	0	0.00	79.00	1	18,111	0.01%
2022/08/10	1	76.80	3	79.60	79.30	-2	18,135	-0.01%
2022/08/09	2	75.10	2	75.00	77.50	0	17,820	0.00%
2022/08/08	0	0.00	2	70.30	73.90	-2	17,699	-0.01%
2022/08/05	3	71.97	2	73.10	72.00	1	17,868	0.01%
2022/08/04	5	72.02	0	0.00	72.00	5	17,561	0.03%
2022/08/01	1	81.10	0	0.00	81.10	1	17,685	0.01%
2022/07/26	0	0.00	1	81.00	80.60	-1	17,962	-0.01%
2022/07/22	0	0.00	2	83.05	83.20	-2	18,249	-0.01%
2022/07/21	1	82.00	1	82.40	82.70	0	18,378	0.00%
2022/07/20	1	83.10	0	0.00	82.00	1	18,350	0.01%
2022/07/19	2	79.45	2	80.30	79.30	0	18,343	0.00%
2022/07/15	2	78.10	6	78.57	78.10	-4	18,611	-0.02%
2022/07/14	11	76.88	10	75.91	78.00	1	18,439	0.01%
2022/07/13	11	73.91	4	73.80	72.80	7	18,099	0.04%
2022/07/11	0	0.00	5	71.28	73.00	-5	17,971	-0.03%
2022/07/08	13	71.95	13	71.87	72.00	0	17,874	0.00%
2022/07/07	3	65.80	0	0.00	69.60	3	17,515	0.02%
2022/07/06	3	66.40	2	66.55	67.80	1	17,041	0.01%
2022/07/05	3	65.90	0	0.00	66.70	3	16,886	0.02%
2022/07/04	4	65.95	4	66.70	67.80	0	16,571	0.00%
2022/07/01	2.3	70.50	2	72.80	68.50	0.3	16,229	0.00%
2022/06/30	6	83.07	5	78.14	76.10	1	15,884	0.01%
2022/06/27	1	83.40	1	85.00	85.50	0	16,184	0.00%
2022/06/24	1	84.40	1	83.00	83.00	0	16,060	0.00%
2022/06/22	3	79.27	3	79.40	78.60	0	15,933	0.00%
2022/06/21	1	79.10	1	80.00	80.90	0	15,950	0.00%
2022/06/20	1	79.40	1	80.10	78.00	0	16,223	0.00%
2022/06/14	8	89.68	11	89.15	91.00	-3	15,995	-0.02%
2022/06/13	16	93.09	15	93.50	93.70	1	15,559	0.01%
2022/06/10	17	88.20	22	89.65	92.90	-5	14,723	-0.03%
2022/06/09	7	82.83	8	82.63	84.50	-1	13,433	-0.01%
2022/06/08	1	80.70	0	0.00	79.80	1	13,093	0.01%
2022/06/06	2	79.80	2	80.00	79.70	0	13,305	0.00%
2022/06/02	1	81.10	4	81.13	81.10	-3	13,452	-0.02%
2022/06/01	1	82.80	0	0.00	81.00	1	13,610	0.01%
2022/05/31	1	80.10	1	81.30	81.30	0	13,574	0.00%
2022/05/30	0	0.00	1	80.90	80.90	-1	13,569	-0.01%
2022/05/27	1	78.10	0	0.00	77.60	1	13,579	0.01%
2022/05/26	4	78.53	1	79.00	76.10	3	13,660	0.02%
2022/05/24	3	79.77	1	80.90	79.40	2	13,724	0.01%
2022/05/23	1	82.30	0	0.00	81.90	1	13,716	0.01%
2022/05/18	10	88.09	10	86.90	85.40	0	14,076	0.00%
2022/05/16	6	87.35	6	86.45	86.10	0	14,156	0.00%
2022/05/13	1	85.70	2	85.65	85.50	-1	14,000	-0.01%
2022/05/11	1	81.50	1	82.30	82.20	0	13,722	0.00%
2022/05/10	2	80.65	2	81.45	82.00	0	13,907	0.00%
2022/05/09	1	82.00	3	81.83	83.50	-2	13,933	-0.01%
2022/05/06	5	82.40	5	82.06	81.80	0	14,152	0.00%
2022/05/05	1	85.50	1	85.40	85.00	0	14,313	0.00%
2022/05/04	0	0.00	1	85.20	84.70	-1	14,319	-0.01%
2022/04/29	4	83.95	2	85.10	83.00	2	14,949	0.01%
2022/04/28	7	83.46	8	84.51	84.40	-1	15,188	-0.01%
2022/04/27	5	81.62	6	80.33	82.20	-1	15,409	-0.01%
2022/04/26	3	79.37	2	79.45	78.90	1	15,952	0.01%
2022/04/25	2	79.50	7	79.34	78.20	-5	17,592	-0.03%
2022/04/22	6	84.97	6	84.15	83.20	0	18,309	0.00%
2022/04/21	2	85.80	2	86.85	88.60	0	18,150	0.00%
2022/04/20	2	83.90	0	0.00	83.90	2	17,843	0.01%
2022/04/15	2	81.75	2	81.05	80.40	0	17,699	0.00%
2022/04/13	1	81.40	1	81.90	82.70	0	17,740	0.00%
2022/04/11	1	80.70	2	81.00	80.60	-1	18,185	-0.01%
2022/04/08	3	84.87	1	84.50	84.30	2	18,338	0.01%
2022/04/07	4	85.33	6	84.78	83.70	-2	18,264	-0.01%
2022/04/06	3	89.33	5	87.86	86.50	-2	18,269	-0.01%
2022/04/01	7	87.49	9	86.83	88.10	-2	18,349	-0.01%
2022/03/31	2	85.30	11	85.07	85.00	-9	18,987	-0.05%
2022/03/30	1	88.30	2	87.50	87.50	-1	19,497	-0.01%
2022/03/25	15	84.93	10	83.90	84.30	5	20,157	0.02%
2022/03/24	4	84.58	3	84.67	84.60	1	19,981	0.01%
2022/03/23	1	85.50	2	83.15	84.00	-1	19,952	-0.01%
2022/03/22	25	82.80	19	82.87	83.20	6	19,614	0.03%
2022/03/21	2	81.30	0	0.00	81.10	2	19,165	0.01%
2022/03/18	4	78.75	15	78.81	80.20	-11	19,076	-0.06%
2022/03/17	35	75.40	18	76.38	78.00	17	18,924	0.09%
2022/03/16	1	71.70	5	72.16	72.70	-4	18,806	-0.02%
2022/03/15	9	74.36	6	73.95	73.70	3	19,070	0.02%
2022/03/14	0	0.00	3	76.10	76.20	-3	19,058	-0.02%
2022/03/09	6	73.90	5	74.30	74.50	1	19,083	0.01%
2022/03/08	6	73.62	7	75.10	73.00	-1	19,352	-0.01%
2022/03/07	1	77.30	2	75.90	75.90	-1	19,490	-0.01%
2022/03/04	2	81.25	2	80.55	79.90	0	19,604	0.00%
2022/03/03	1	81.60	6	81.42	81.20	-5	19,587	-0.03%
2022/03/02	17	81.12	16	81.24	82.00	1	19,606	0.01%
2022/03/01	12	83.19	9	83.26	83.00	3	19,523	0.02%
2022/02/25	4	81.30	1	81.00	80.70	3	19,416	0.02%
2022/02/24	3	81.57	3	80.87	80.90	0	19,268	0.00%
2022/02/23	2	82.15	1	82.40	82.60	1	19,255	0.01%
2022/02/22	4	79.70	15	80.24	79.10	-11	19,533	-0.06%
2022/02/21	8	82.89	6	82.38	81.50	2	19,734	0.01%
2022/02/18	4	82.05	6	81.58	82.30	-2	19,605	-0.01%
2022/02/17	1	83.10	2	83.80	81.70	-1	19,788	-0.01%
2022/02/16	4	82.20	7	82.03	82.20	-3	20,081	-0.01%
2022/02/15	3	80.90	2	80.35	79.70	1	20,243	0.00%
2022/02/14	3	80.40	2	80.85	80.90	1	20,233	0.00%
2022/02/11	2	81.00	3	81.10	80.50	-1	20,318	0.00%
2022/02/10	12	81.10	12	80.44	80.30	0	20,465	0.00%
2022/02/09	6	81.83	3	81.70	82.00	3	20,238	0.01%
2022/02/08	7	81.54	6	81.42	82.30	1	20,134	0.00%
2022/02/07	4	77.75	4	78.18	79.20	0	20,136	0.00%
2022/01/26	5	74.90	9	74.81	75.30	-4	19,988	-0.02%
2022/01/25	4	76.80	3	76.37	74.60	1	20,253	0.00%
2022/01/24	4	78.80	12	77.89	78.40	-8	19,943	-0.04%
2022/01/21	7	81.40	4	80.18	79.80	3	19,748	0.02%
2022/01/20	10	85.54	4	84.85	84.20	6	19,449	0.03%
2022/01/19	17	85.28	9	85.61	88.50	8	19,270	0.04%
2022/01/18	29	85.34	31.3	85.12	86.50	-2.3	18,766	-0.01%
2022/01/17	20	79.63	30	80.49	81.90	-10	17,478	-0.06%
2022/01/12	1	73.60	1	72.90	73.10	0	17,087	0.00%
2022/01/10	1	72.70	2	74.10	74.40	-1	17,230	-0.01%
2022/01/07	3	74.27	3	73.37	73.80	0	17,320	0.00%
2022/01/06	2	76.05	2	75.85	75.70	0	17,216	0.00%
2022/01/05	4	77.53	9	77.40	76.90	-5	17,223	-0.03%
2022/01/04	4	79.98	5	79.94	79.80	-1	17,119	-0.01%
2022/01/03	2	78.55	10	77.93	78.40	-8	17,047	-0.05%
2021/12/30	3	76.53	2	76.00	76.00	1	17,006	0.01%
2021/12/29	3	76.17	2	76.70	77.00	1	17,188	0.01%
2021/12/28	3	75.63	6	75.70	75.30	-3	17,376	-0.02%
2021/12/27	29	79.51	27	78.76	76.80	2	17,290	0.01%
2021/12/24	5	78.42	24	79.55	79.50	-19	16,521	-0.12%
2021/12/23	8	77.24	5	77.72	76.10	3	16,079	0.02%
2021/12/22	8	76.33	17	76.19	76.80	-9	16,097	-0.06%
2021/12/21	1	73.10	9	74.74	74.80	-8	16,350	-0.05%
2021/12/20	1	71.80	0	0.00	72.10	1	16,748	0.01%
2021/12/17	1	72.50	1	71.60	71.80	0	17,353	0.00%
2021/12/16	3	72.47	3	72.80	72.90	0	18,473	0.00%
2021/12/13	0	71.20	0	0.00	70.80	0	19,967	0.00%
2021/12/10	7	71.96	6	72.45	71.80	1	20,003	0.00%
2021/12/09	14	73.84	9	73.73	71.80	5	20,153	0.02%
2021/12/08	6	72.07	4	72.10	71.70	2	20,243	0.01%
2021/12/07	2	71.50	0	0.00	71.40	2	20,510	0.01%
2021/12/06	1	71.50	0	0.00	71.50	1	20,847	0.00%
2021/12/03	5	73.34	2	73.35	73.10	3	21,083	0.01%
2021/12/02	16	75.09	11	75.59	73.40	5	21,248	0.02%
2021/12/01	2	73.95	3	74.33	74.80	-1	21,001	0.00%
2021/11/30	6	72.07	2	73.55	71.90	4	20,871	0.02%
2021/11/29	2	69.00	2	69.20	70.20	0	20,898	0.00%
2021/11/26	0	0.00	2	68.60	68.60	-2	21,168	-0.01%
2021/11/25	2	70.90	0	0.00	70.60	2	21,544	0.01%
2021/11/24	1	69.90	1	70.90	71.70	0	21,825	0.00%
2021/11/23	1	71.10	1	70.20	69.50	0	22,059	0.00%
2021/11/22	2	71.15	2	71.10	71.20	0	22,250	0.00%
2021/11/19	12	72.38	0	0.00	72.00	12	22,468	0.05%
2021/11/18	40.4	75.80	3	75.60	74.30	37.4	22,692	0.16%
2021/11/17	16	76.02	2	75.20	76.60	14	22,937	0.06%
2021/11/16	2.3	76.15	5	76.44	76.10	-2.7	23,234	-0.01%
2021/11/15	7.2	76.58	2	76.40	77.10	5.2	23,129	0.02%
2021/11/12	0	0.00	6	72.73	72.90	-6	22,814	-0.03%
2021/11/11	1.2	70.25	1	70.50	70.30	0.2	22,494	0.00%
2021/11/10	2.2	69.52	1	69.50	69.30	1.2	22,421	0.01%
2021/11/09	2	71.40	0	0.00	71.40	2	22,333	0.01%
2021/11/05	0	0.00	8	71.50	69.80	-8	22,045	-0.04%
2021/11/04	9	71.32	8	70.20	70.50	1	21,995	0.00%
2021/11/03	5	68.30	7	68.93	69.20	-2	21,721	-0.01%
2021/11/02	38	68.53	36	68.43	68.70	2	21,595	0.01%
2021/11/01	1	66.80	0	0.00	66.80	1	21,179	0.00%
2021/10/28	1	65.80	3	66.57	66.10	-2	21,356	-0.01%
2021/10/27	4	67.15	19	65.89	66.50	-15	21,276	-0.07%
2021/10/26	36	67.73	34	67.33	66.10	2	21,051	0.01%
2021/10/25	10	66.97	1	67.60	67.60	9	20,900	0.04%
2021/10/22	13	69.62	8	69.28	69.50	5	20,581	0.02%
2021/10/21	5	65.96	0	0.00	65.40	5	20,217	0.02%
2021/10/20	1	65.60	0	0.00	65.60	1	20,230	0.00%
2021/10/18	1	66.00	9	64.62	64.00	-8	20,262	-0.04%
2021/10/14	5	64.90	2	65.40	63.60	3	20,393	0.01%
2021/10/13	8	65.40	4	64.55	63.50	4	20,486	0.02%
2021/10/12	2	66.30	7	66.60	66.50	-5	20,602	-0.02%
2021/10/08	1	65.90	2	67.10	67.20	-1	20,877	0.00%
2021/10/07	1	65.80	0	0.00	66.20	1	20,748	0.00%
2021/10/06	6	64.05	5	62.98	61.90	1	20,929	0.00%
2021/10/05	12	64.05	8	63.14	65.30	4	21,158	0.02%
2021/10/04	3	62.43	5	61.92	61.10	-2	21,377	-0.01%
2021/10/01	5	62.08	5.5	62.70	62.00	-0.5	21,852	0.00%
2021/09/30	2	64.95	2.1	65.78	65.00	-0.1	22,125	0.00%
2021/09/29	16	66.58	38	66.13	64.40	-22	22,091	-0.10%
2021/09/28	37	66.44	25	66.32	68.30	12	21,963	0.05%
2021/09/27	22	68.11	32	68.43	67.80	-10	21,377	-0.05%
2021/09/24	14	75.61	14	75.69	73.20	0	20,841	0.00%
2021/09/23	23	76.58	14	76.69	75.20	9	20,504	0.04%
2021/09/22	12	72.62	12.3	72.40	74.00	-0.3	19,655	0.00%
2021/09/17	4	73.63	26	73.06	74.00	-22	19,780	-0.11%
2021/09/16	24	67.68	24	67.11	68.10	0	19,538	0.00%
2021/09/15	3	66.67	2	67.75	67.90	1	20,570	0.00%
2021/09/14	24	67.04	26	66.58	67.10	-2	21,067	-0.01%
2021/09/13	8	68.64	9	68.49	66.80	-1	21,772	0.00%
2021/09/10	7	70.63	6	70.32	71.40	1	22,090	0.00%
2021/09/09	10	68.47	8	68.64	69.00	2	22,192	0.01%
2021/09/08	25	64.94	25	64.65	63.40	0	21,866	0.00%
2021/09/07	24	68.53	30	69.09	67.50	-6	21,743	-0.03%
2021/09/06	2	71.80	1	71.80	71.00	1	21,739	0.00%
2021/09/03	2	72.15	4	71.20	72.80	-2	22,282	-0.01%
2021/09/02	30.1	72.51	23	74.04	71.80	7.1	22,925	0.03%
2021/09/01	46.2	73.22	27	74.01	73.90	19.2	22,892	0.08%
2021/08/31	34	71.12	39	72.73	73.50	-5	22,774	-0.02%
2021/08/30	17	69.31	31	69.17	70.20	-14	22,515	-0.06%
2021/08/27	11.1	67.84	9	68.71	67.00	2.1	22,888	0.01%
2021/08/26	26.1	71.66	12	72.63	71.00	14.1	22,684	0.06%
2021/08/25	20	72.56	13	72.83	73.60	7	22,699	0.03%
2021/08/24	32	71.25	49	71.38	71.90	-17	22,793	-0.07%
2021/08/23	25	68.52	8	67.70	68.40	17	22,466	0.08%
2021/08/20	100	66.80	127	67.50	68.30	-27	21,927	-0.12%	大賣/
2021/08/19	1	63.50	3	62.63	62.10	-2	21,540	-0.01%
2021/08/18	4	63.10	0	0.00	64.20	4	21,563	0.02%
2021/08/17	2	60.75	0	0.00	58.40	2	21,806	0.01%
2021/08/16	8	61.58	3	61.50	61.80	5	21,904	0.02%
2021/08/13	16	64.67	4	63.05	63.00	12	22,091	0.05%
2021/08/12	7	66.34	1	66.60	66.70	6	22,137	0.03%
2021/08/11	1	67.30	0	0.00	66.70	1	22,430	0.00%
2021/08/09	0	0.00	10	73.00	69.80	-10	23,158	-0.04%
2021/08/06	0	0.00	10	72.09	72.00	-10	23,356	-0.04%
2021/08/05	2	71.85	0	0.00	71.60	2	23,597	0.01%
2021/08/04	15	74.16	10	75.60	72.90	5	23,730	0.02%
2021/08/03	1	72.80	0	0.00	72.80	1	23,608	0.00%
2021/08/02	0	0.00	1	73.00	72.60	-1	23,615	0.00%
2021/07/30	5.2	73.35	5	72.44	71.50	0.2	23,555	0.00%
2021/07/29	3.1	72.37	0	0.00	72.50	3.1	23,566	0.01%
2021/07/27	0	0.00	4	74.73	73.00	-4	23,608	-0.02%
2021/07/23	18	74.50	0	0.00	73.70	18	23,536	0.08%
2021/07/22	3.1	76.30	2	75.55	75.60	1.1	23,612	0.00%
2021/07/20	1	73.20	2	74.30	74.90	-1	23,966	0.00%
2021/07/19	2	76.10	1	77.60	75.50	1	24,015	0.00%
2021/07/16	1	76.60	1	77.20	77.40	0	23,986	0.00%
2021/07/15	1	77.00	2	77.25	77.90	-1	23,945	0.00%
2021/07/14	2	79.80	4	79.53	80.10	-2	23,673	-0.01%
2021/07/13	6	81.02	6	79.48	79.50	0	23,558	0.00%
2021/07/12	11	80.45	7	81.03	80.00	4	23,234	0.02%
2021/07/09	6	79.05	4	79.13	77.10	2	22,821	0.01%
2021/07/08	1	74.30	12.4	75.92	77.90	-11.4	22,565	-0.05%
2021/07/07	13	73.21	16	73.07	71.50	-3	22,038	-0.01%
2021/07/06	1	69.90	3	70.40	70.50	-2	21,536	-0.01%
2021/07/05	2	69.25	3	69.63	69.00	-1	21,469	0.00%
2021/07/02	3	67.00	4	67.20	67.30	-1	21,371	0.00%
2021/07/01	1	66.00	3	66.70	66.90	-2	21,323	-0.01%
2021/06/30	13.2	67.51	1	67.10	66.90	12.2	21,245	0.06%
2021/06/29	2.2	66.55	5	67.50	68.60	-2.8	21,157	-0.01%
2021/06/28	1	67.90	1	70.00	68.50	0	20,979	0.00%
2021/06/25	24	69.87	10	70.32	67.50	14	20,524	0.07%
2021/06/24	8	66.18	13	66.63	66.60	-5	19,750	-0.03%
2021/06/23	3	65.37	13	67.08	67.30	-10	18,688	-0.05%
2021/06/22	12	63.80	6	62.97	61.20	6	18,167	0.03%
2021/06/21	2	61.05	8	61.50	62.20	-6	17,304	-0.03%
2021/06/18	1	60.70	0	0.00	58.20	1	16,717	0.01%
2021/06/16	3	58.97	0	0.00	58.90	3	16,350	0.02%
2021/06/15	0	0.00	1	59.60	59.60	-1	16,266	-0.01%
2021/06/11	18	59.57	1	59.20	58.70	17	16,170	0.11%
2021/06/10	5	60.24	7	60.03	61.50	-2	15,582	-0.01%
2021/06/09	1	57.30	0	0.00	57.00	1	14,780	0.01%
2021/06/08	3	57.47	4	57.95	58.00	-1	14,714	-0.01%
2021/06/07	1	56.10	2	56.70	57.10	-1	14,632	-0.01%
2021/06/04	7	58.24	4	55.80	55.60	3	14,561	0.02%
2021/06/03	1	57.50	2	57.40	57.60	-1	14,382	-0.01%
2021/06/02	0	0.00	2	57.40	57.40	-2	15,129	-0.01%
2021/06/01	7	57.01	9	56.96	57.10	-2	15,199	-0.01%
2021/05/31	3	54.97	10	54.88	55.20	-7	15,227	-0.05%
2021/05/28	1	52.70	2	53.00	53.10	-1	15,469	-0.01%
2021/05/27	2	52.05	0	0.00	52.50	2	15,987	0.01%
2021/05/26	1	52.70	1	53.30	53.10	0	16,018	0.00%
2021/05/25	8	53.16	8	53.84	53.70	0	16,292	0.00%
2021/05/24	0	0.00	2	52.10	52.40	-2	16,165	-0.01%
2021/05/21	42	51.07	40	50.45	51.00	2	16,101	0.01%
2021/05/19	0	0.00	3	49.87	50.80	-3	16,355	-0.02%
2021/05/18	6	49.48	7	49.08	50.50	-1	16,269	-0.01%
2021/05/17	16	46.20	16	46.64	48.25	0	16,002	0.00%
2021/05/12	1	41.85	0	0.00	41.85	1	15,261	0.01%
2021/05/11	0	0.00	2	46.10	46.50	-2	15,083	-0.01%
2021/05/06	1	49.65	1	49.40	48.60	0	15,325	0.00%
2021/05/05	3	49.17	0	0.00	49.45	3	15,640	0.02%
2021/05/04	0	0.00	0.2	49.90	48.60	-0.2	15,717	0.00%
2021/04/29	2	55.15	11.1	54.52	54.90	-9.1	15,787	-0.06%
2021/04/28	3	54.67	1.3	55.16	54.40	1.8	15,954	0.01%
2021/04/27	3	55.27	5	55.66	55.20	-2	16,104	-0.01%
2021/04/26	5.1	58.22	2	58.15	57.60	3.1	16,107	0.02%
2021/04/23	6	56.40	6	56.55	56.80	0	16,313	0.00%
2021/04/21	7.1	56.14	2	56.45	55.80	5.1	18,548	0.03%
2021/04/20	1.3	55.35	0	0.00	55.60	1.3	18,986	0.01%
2021/04/19	1	55.10	0	0.00	55.00	1	19,073	0.01%
2021/04/14	5	52.70	6.5	52.08	52.10	-1.5	20,165	-0.01%
2021/04/13	0	0.00	1	53.40	53.30	-1	20,424	0.00%
2021/04/12	2	55.70	2.1	55.10	55.10	-0.1	20,580	0.00%
2021/04/09	1	55.80	2	55.95	55.60	-1	20,790	0.00%
2021/04/08	1	55.90	22	56.38	56.30	-21	20,714	-0.10%
2021/04/07	1	55.20	2	55.30	55.20	-1	20,671	0.00%
2021/04/06	2	54.70	4	55.05	55.00	-2	20,774	-0.01%
2021/04/01	3	56.03	2	55.80	55.10	1	20,871	0.00%
2021/03/31	6	55.75	1	55.80	56.20	5	20,914	0.02%
2021/03/30	7	54.86	2	55.00	55.20	5	20,906	0.02%
2021/03/29	12	54.92	0	0.00	54.70	12	21,165	0.06%
2021/03/26	4	55.08	3	55.00	55.00	1	21,781	0.00%
2021/03/25	4.2	55.54	6	55.40	54.90	-1.8	22,481	-0.01%
2021/03/24	3	55.27	3	55.40	55.80	0	23,017	0.00%
2021/03/23	7	55.43	5	55.86	55.20	2	24,177	0.01%
2021/03/22	2	54.30	0	0.00	54.50	2	25,564	0.01%
2021/03/19	1	54.90	1	54.70	54.90	0	26,379	0.00%
2021/03/17	2	55.30	6.6	55.14	55.20	-4.6	26,843	-0.02%
2021/03/16	0	0.00	2	55.90	56.00	-2	26,959	-0.01%
2021/03/15	2	57.50	2	56.80	56.60	0	27,473	0.00%
2021/03/12	7	57.57	0	0.00	56.80	7	28,315	0.02%
2021/03/11	1	56.60	2	56.65	57.20	-1	28,314	0.00%
2021/03/09	6	57.88	7	57.50	56.10	-1	28,478	0.00%
2021/03/08	4	58.25	23	58.86	58.50	-19	28,130	-0.07%
2021/03/05	7	55.99	4	56.10	57.40	3	27,418	0.01%
2021/03/04	7	56.67	7	56.33	55.20	0	27,432	0.00%
2021/03/03	7	56.00	4	55.95	56.00	3	27,244	0.01%
2021/03/02	4	56.40	6	56.48	56.90	-2	27,361	-0.01%
2021/02/26	3	54.73	3	54.37	54.20	0	27,598	0.00%
2021/02/25	8	56.36	6	57.22	55.90	2	28,817	0.01%
2021/02/24	4	55.78	12	55.81	56.20	-8	28,672	-0.03%
2021/02/23	3	54.90	3	54.60	54.60	0	28,567	0.00%
2021/02/22	3	55.63	3	55.37	55.30	0	29,133	0.00%
2021/02/19	6	55.53	5	55.86	55.20	1	29,472	0.00%
2021/02/18	4	54.83	3	55.23	54.70	1	29,370	0.00%
2021/02/17	6	53.30	2	54.80	55.10	4	29,266	0.01%
2021/02/05	1	52.60	2	53.20	52.40	-1	29,022	0.00%
2021/02/04	3	51.60	5	52.24	52.60	-2	29,098	-0.01%
2021/02/03	5	52.02	2	51.95	51.80	3	29,153	0.01%
2021/01/29	1	53.70	2	54.70	52.10	-1	29,399	0.00%
2021/01/28	10	54.42	6	54.33	54.00	4	29,365	0.01%
2021/01/27	1	55.00	3	54.73	54.30	-2	29,304	-0.01%
2021/01/26	5	53.00	6	52.73	52.60	-1	29,082	0.00%
2021/01/25	4	52.25	2	52.60	52.10	2	29,081	0.01%
2021/01/22	0	0.00	22	52.56	53.30	-22	29,043	-0.08%
2021/01/21	3	52.23	4	52.28	51.90	-1	29,111	0.00%
2021/01/20	14	52.56	3	53.23	51.80	11	29,221	0.04%
2021/01/19	14	55.20	3	54.80	54.90	11	29,169	0.04%
2021/01/18	14	57.69	6	58.43	56.00	8	29,279	0.03%
2021/01/15	13	57.77	7	59.39	57.20	6	28,862	0.02%
2021/01/14	14	58.61	24	58.91	58.60	-10	28,001	-0.04%
2021/01/13	6	54.58	10	54.77	55.80	-4	27,286	-0.01%
2021/01/12	1	51.00	6	52.03	51.90	-5	27,793	-0.02%
2021/01/11	1	51.20	0	0.00	51.30	1	29,346	0.00%
2021/01/08	2	53.20	10	52.90	52.80	-8	29,446	-0.03%
2021/01/07	10	55.80	4	55.65	54.80	6	29,322	0.02%
2021/01/06	5	54.08	6	54.08	54.40	-1	28,939	0.00%
2021/01/05	2	52.90	14	52.79	52.90	-12	28,551	-0.04%
2021/01/04	11	52.38	7	51.83	51.90	4	28,438	0.01%
2020/12/31	4	50.80	4	50.45	50.50	0	28,400	0.00%
2020/12/30	4	50.68	7	51.06	50.90	-3	28,752	-0.01%
2020/12/29	13	50.38	7	50.21	50.30	6	28,854	0.02%
2020/12/28	3	50.83	1	50.40	50.60	2	28,837	0.01%
2020/12/25	13	51.80	11	50.89	50.90	2	28,916	0.01%
2020/12/24	15	52.08	14	51.86	51.80	1	29,015	0.00%
2020/12/23	9	51.93	4	52.25	51.70	5	29,190	0.02%
2020/12/22	10	53.35	17	54.23	51.50	-7	29,768	-0.02%
2020/12/21	6	57.57	10	57.12	56.70	-4	29,556	-0.01%
2020/12/18	9	56.21	13	56.18	56.20	-4	29,020	-0.01%
2020/12/17	20	56.65	25	56.04	55.30	-5	28,672	-0.02%
2020/12/16	15	54.91	24	55.49	56.30	-9	27,633	-0.03%
2020/12/15	16	52.86	26	52.30	51.70	-10	26,277	-0.04%
2020/12/14	5	52.12	11	52.54	52.30	-6	25,856	-0.02%
2020/12/11	3	50.20	2	51.35	51.30	1	25,771	0.00%
2020/12/10	11	50.80	5	50.65	50.30	6	25,930	0.02%
2020/12/09	3	53.20	3	52.57	52.00	0	25,920	0.00%
2020/12/08	1	52.30	16	51.59	52.20	-15	25,644	-0.06%
2020/12/07	7	50.11	3	49.93	50.10	4	25,214	0.02%
2020/12/04	8	49.92	5	49.65	49.50	3	25,529	0.01%
2020/12/03	27	49.96	14	49.73	50.80	13	25,769	0.05%
2020/12/02	5	50.61	9	50.32	49.75	-4	26,120	-0.02%
2020/12/01	1	50.40	4	50.48	50.50	-3	26,385	-0.01%
2020/11/30	4	51.98	23	52.61	51.60	-19	26,717	-0.07%
2020/11/27	6	51.42	20	51.45	51.80	-14	27,004	-0.05%
2020/11/26	47	50.54	30	50.80	50.50	17	27,466	0.06%
2020/11/25	44	51.60	46	52.51	50.20	-2	27,248	-0.01%
2020/11/24	46	51.42	47	51.19	51.30	-1	27,467	0.00%
2020/11/23	4	48.46	3	48.55	48.50	1	27,037	0.00%
2020/11/20	1	47.85	26	48.21	47.95	-25	27,737	-0.09%
2020/11/19	27	48.01	40	48.43	47.60	-13	28,676	-0.05%
2020/11/18	6	46.40	12	46.73	47.45	-6	30,627	-0.02%
2020/11/17	10	45.62	8	45.77	45.45	2	31,153	0.01%
2020/11/13	4	44.10	3	44.10	44.10	1	34,025	0.00%
2020/11/12	14	44.28	5	44.45	44.45	9	35,252	0.03%
2020/11/11	9	43.86	6	43.65	43.65	3	36,177	0.01%
2020/11/10	3	44.60	2	44.00	44.00	1	38,066	0.00%
2020/11/09	6	44.63	10	44.00	44.90	-4	41,214	-0.01%
2020/11/06	8	45.04	2	45.28	44.30	6	42,827	0.01%
2020/11/05	11	44.64	2	44.40	44.40	9	43,410	0.02%
2020/11/04	25	45.12	25	45.41	45.15	0	44,703	0.00%
2020/11/03	7	44.59	4	44.68	44.85	3	45,064	0.01%
2020/11/02	7	43.57	7	43.26	43.20	0	45,504	0.00%
2020/10/30	4	44.76	3	43.95	43.95	1	46,417	0.00%
2020/10/29	7	44.39	10	44.42	44.95	-3	46,758	-0.01%
2020/10/28	9	44.62	13	44.42	44.55	-4	46,990	-0.01%
2020/10/27	3	45.63	1	46.25	45.80	2	47,118	0.00%
2020/10/26	13	47.33	3	46.15	46.10	10	47,493	0.02%
2020/10/23	8	47.90	2	47.60	47.60	6	48,034	0.01%
2020/10/22	39	48.65	27	48.44	48.05	12	48,619	0.02%
2020/10/21	18	49.63	12	49.35	48.95	6	49,101	0.01%
2020/10/20	32	50.48	22	50.68	51.20	10	49,549	0.02%
2020/10/19	45	49.79	88	50.39	50.90	-43	49,388	-0.09%
2020/10/16	0	0.00	3	46.52	46.35	-3	48,913	-0.01%
2020/10/15	8	46.40	3	46.42	45.95	5	49,896	0.01%
2020/10/14	6	46.56	4	47.21	47.35	2	51,513	0.00%
2020/10/13	2	45.53	2	45.48	45.40	0	53,410	0.00%
2020/10/12	4	46.08	4	45.94	45.40	0	54,813	0.00%
2020/10/08	11	46.38	12	46.27	46.20	-1	56,601	0.00%
2020/10/07	5	45.94	1	45.80	45.85	4	57,105	0.01%
2020/10/06	4	46.30	1	46.35	46.55	3	58,423	0.01%
2020/09/30	14	44.71	12	44.50	44.60	2	59,080	0.00%
2020/09/29	1	45.05	5	44.87	45.35	-4	59,132	-0.01%
2020/09/28	1	44.90	0	0.00	44.50	1	59,409	0.00%
2020/09/25	6	45.32	3	45.88	43.95	3	60,014	0.00%
2020/09/24	4	46.53	8	47.04	47.00	-4	60,188	-0.01%
2020/09/23	9	46.99	7	46.45	46.30	2	59,961	0.00%
2020/09/22	12	47.63	9	47.41	47.30	3	60,325	0.00%
2020/09/21	19	48.93	0	0.00	48.20	19	61,168	0.03%
2020/09/18	3	48.85	4	48.65	49.40	-1	61,286	0.00%
2020/09/17	26	49.06	6	48.79	48.50	20	61,454	0.03%
2020/09/16	7	49.85	6	49.57	49.25	1	61,484	0.00%
2020/09/15	29	49.93	22	49.56	49.15	7	61,668	0.01%
2020/09/14	2	49.60	4	49.88	49.60	-2	61,621	0.00%
2020/09/11	6	49.46	6	49.34	48.85	0	62,002	0.00%
2020/09/10	6	50.03	4	50.04	49.70	2	63,001	0.00%
2020/09/09	25	50.94	19	50.45	50.70	6	63,631	0.01%
2020/09/08	5	51.50	5	52.00	50.60	0	63,687	0.00%
2020/09/07	15	52.61	12	52.21	51.80	3	63,840	0.00%
2020/09/04	9	53.62	9	53.57	54.80	0	63,910	0.00%
2020/09/03	4	54.43	11	54.64	53.90	-7	64,048	-0.01%
2020/09/02	9	53.48	9	53.90	53.80	0	64,353	0.00%
2020/09/01	21	53.15	23	53.07	53.10	-2	64,129	0.00%
2020/08/31	6	51.78	19	52.39	51.40	-13	63,696	-0.02%
2020/08/28	24	52.57	13	52.94	51.80	11	63,696	0.02%
2020/08/27	18	54.60	18	55.05	55.10	0	63,450	0.00%
2020/08/26	9	54.62	30	55.12	53.90	-21	63,286	-0.03%
2020/08/25	30	54.97	18	54.58	54.00	12	62,944	0.02%
2020/08/24	51	57.41	14	56.15	55.20	37	62,792	0.06%
2020/08/21	4	56.75	9	56.61	57.40	-5	61,011	-0.01%
2020/08/20	13	54.88	10	55.75	52.20	3	62,227	0.00%
2020/08/19	19	56.97	14	56.69	56.60	5	61,656	0.01%
2020/08/18	12	55.09	13	55.32	56.20	-1	61,108	0.00%
2020/08/17	9	53.60	9	53.71	53.10	0	60,793	0.00%
2020/08/14	23	52.98	10	51.93	53.10	13	60,487	0.02%
2020/08/13	25	50.36	21	50.56	52.20	4	58,936	0.01%
2020/08/12	2	46.28	6	45.84	48.20	-4	56,215	-0.01%
2020/08/11	7	44.05	14	43.95	43.85	-7	55,202	-0.01%
2020/08/10	20	44.85	20	44.67	43.60	0	55,347	0.00%
2020/08/07	7	41.93	21	42.33	42.10	-14	54,708	-0.03%
2020/08/06	9	41.82	8	41.40	41.40	1	55,555	0.00%
2020/08/05	3	41.68	23	41.87	42.70	-20	55,729	-0.04%
2020/08/04	25	41.16	1	41.00	40.35	24	55,561	0.04%
2020/08/03	7	40.79	11	41.10	41.20	-4	55,548	-0.01%
2020/07/31	12	40.45	16	40.37	40.30	-4	55,641	-0.01%
2020/07/30	13	40.70	12	40.88	40.80	1	56,159	0.00%
2020/07/29	23	41.30	18	41.26	40.55	5	56,588	0.01%
2020/07/28	14	42.21	11	42.45	42.50	3	56,594	0.01%
2020/07/27	15	43.16	20	43.35	42.15	-5	56,788	-0.01%
2020/07/24	20	43.11	9	42.64	41.55	11	56,984	0.02%
2020/07/23	7	43.66	7	43.74	43.75	0	57,673	0.00%
2020/07/22	30	42.04	31	42.48	42.30	-1	58,198	0.00%
2020/07/21	38	42.14	39	42.39	41.80	-1	57,408	0.00%
2020/07/20	16	39.80	27	40.57	41.90	-11	57,098	-0.02%
2020/07/17	36	38.80	38	39.19	38.10	-2	56,222	0.00%
2020/07/16	49	37.87	78	37.90	38.80	-29	54,977	-0.05%
2020/07/15	28	36.81	26	37.68	36.55	2	54,307	0.00%
2020/07/14	11	35.89	1	36.20	35.65	10	54,106	0.02%
2020/07/13	37	36.14	115	35.99	36.50	-78	54,451	-0.14%	大賣/
2020/07/10	5	33.10	2	33.65	33.90	3	54,216	0.01%
2020/07/09	0	0.00	16	34.08	33.65	-16	54,678	-0.03%
2020/07/08	12	33.63	1	33.85	34.20	11	55,282	0.02%
2020/07/07	43	34.26	16	33.78	33.70	27	55,943	0.05%
2020/07/06	55	35.29	97	35.55	35.15	-42	56,323	-0.07%
2020/07/03	39	34.48	59	34.68	34.50	-20	56,313	-0.04%
2020/07/02	8	33.32	2	33.45	33.20	6	55,775	0.01%
2020/07/01	37	34.10	8	33.83	33.40	29	56,138	0.05%
2020/06/30	46	34.21	53	34.03	33.60	-7	57,055	-0.01%
2020/06/29	3	32.03	104	32.15	32.10	-101	57,793	-0.17%	大賣/鉅額交易
2020/06/24	8	31.73	9	31.71	32.00	-1	59,076	0.00%
2020/06/23	23	31.78	6	31.65	31.65	17	60,318	0.03%
2020/06/22	12	32.69	3	32.87	32.05	9	60,822	0.01%
2020/06/19	12	33.25	18	33.35	33.30	-6	61,315	-0.01%
2020/06/18	4	32.71	5	32.85	33.15	-1	61,646	0.00%
2020/06/17	155	34.69	15	33.56	33.20	140	61,513	0.23%	大買/鉅額交易
2020/06/16	4	32.81	49.7	33.84	34.25	-45.7	61,513	-0.07%
2020/06/15	17	31.56	8	31.69	31.15	9	61,691	0.01%
2020/06/12	3	32.70	3	32.93	32.45	0	63,144	0.00%
2020/06/11	31	33.53	38	33.78	33.75	-7	64,561	-0.01%
2020/06/10	28	33.20	10	33.36	33.10	18	65,914	0.03%
2020/06/09	21	34.26	29	34.54	33.90	-8	67,752	-0.01%
2020/06/08	22	34.88	3	33.95	33.95	19	68,454	0.03%
2020/06/05	38	35.18	37	35.30	35.00	1	70,044	0.00%
2020/06/04	69	35.39	21	35.67	35.00	48	71,378	0.07%
2020/06/03	18	35.18	6	35.13	35.25	12	72,543	0.02%
2020/06/02	17	37.13	3	36.95	36.10	14	73,155	0.02%
2020/06/01	23	37.29	37	37.81	37.80	-14	73,512	-0.02%
2020/05/29	21	37.49	50	37.50	37.25	-29	74,101	-0.04%
2020/05/28	27	37.33	16	37.21	37.00	11	74,253	0.01%
2020/05/27	155	38.40	130	38.42	36.90	25	73,667	0.03%	大買/大賣/
2020/05/26	42	35.43	72	35.26	36.45	-30	71,644	-0.04%
2020/05/25	11	32.56	3	32.87	33.15	8	70,485	0.01%
2020/05/22	114	33.83	101	34.10	33.35	13	69,924	0.02%	大買/大賣/
2020/05/21	24	33.53	33	33.72	33.65	-9	69,183	-0.01%
2020/05/20	13	33.11	5	33.16	32.70	8	68,662	0.01%
2020/05/19	5	32.91	8	33.07	33.50	-3	68,360	0.00%
2020/05/18	27	33.80	32	32.57	32.30	-5	67,883	-0.01%
2020/05/15	41	33.68	26	33.38	34.10	15	67,270	0.02%
2020/05/14	4	33.83	4	33.50	32.55	0	66,571	0.00%
2020/05/13	36	34.56	21	34.59	33.60	15	66,131	0.02%
2020/05/12	1	33.95	14	34.01	34.50	-13	65,016	-0.02%
2020/05/11	6	34.06	8	33.76	33.25	-2	64,952	0.00%
2020/05/08	1	33.45	2	33.58	33.20	-1	64,286	0.00%
2020/05/07	11	32.96	16	32.69	33.50	-5	64,040	-0.01%
2020/05/06	29	33.01	10	33.08	32.15	19	63,725	0.03%
2020/05/05	9	34.29	9	34.44	33.00	0	63,131	0.00%
2020/05/04	7	33.50	16	33.59	34.05	-9	62,617	-0.01%
2020/04/30	24	32.98	39	32.92	33.05	-15	62,094	-0.02%
2020/04/29	20	31.65	41	32.27	32.10	-21	61,518	-0.03%
2020/04/28	71	32.10	82	32.32	31.25	-11	60,935	-0.02%
2020/04/27	95	30.32	52	30.27	31.50	43	59,408	0.07%
2020/04/24	9	28.35	43	28.74	28.65	-34	58,034	-0.06%
2020/04/23	74	28.29	39	28.43	28.50	35	57,913	0.06%
2020/04/22	43	27.69	48	27.68	28.35	-5	57,177	-0.01%
2020/04/21	24	27.77	36	27.20	27.05	-12	56,362	-0.02%
2020/04/20	34	28.00	30	27.89	27.70	4	55,798	0.01%
2020/04/17	39	28.62	65	28.50	27.80	-26	55,711	-0.05%
2020/04/16	40	28.05	39	28.07	28.60	1	54,579	0.00%
2020/04/15	69	27.98	59	27.86	27.80	10	54,265	0.02%
2020/04/14	37	28.03	39	28.29	28.75	-2	53,103	0.00%
2020/04/13	31	26.87	37	26.78	26.80	-6	52,502	-0.01%
2020/04/10	12	26.11	13	26.48	26.40	-1	52,164	0.00%
2020/04/09	25	26.29	38	25.91	25.35	-13	51,436	-0.03%
2020/04/08	49	27.35	29	27.04	26.50	20	50,729	0.04%
2020/04/07	6	28.42	13	28.57	28.35	-7	49,950	-0.01%
2020/04/06	4	26.10	9	26.46	26.90	-5	50,020	-0.01%
2020/04/01	39	24.56	30	24.78	25.15	9	49,877	0.02%
2020/03/31	33	24.88	36	24.81	24.25	-3	48,514	-0.01%
2020/03/30	26	23.11	13	23.07	23.60	13	46,687	0.03%
2020/03/27	27	22.59	57	22.27	23.10	-30	45,112	-0.07%
2020/03/26	15	20.52	15	20.69	21.00	0	43,532	0.00%
2020/03/25	16	19.94	8	20.01	20.20	8	42,629	0.02%
2020/03/24	20	18.70	13	18.80	18.85	7	41,664	0.02%
2020/03/23	6	16.84	6	16.79	17.75	0	41,110	0.00%
2020/03/20	20	18.38	19	18.29	18.00	1	40,715	0.00%
2020/03/19	32	18.00	51	17.52	17.20	-19	39,451	-0.05%
2020/03/18	54	19.58	52	19.29	19.10	2	38,401	0.01%
2020/03/17	68	20.66	39	20.93	20.05	29	36,538	0.08%
2020/03/16	16	21.24	24	21.08	19.80	-8	34,930	-0.02%
2020/03/13	24	20.17	18	20.52	21.85	6	33,077	0.02%
2020/03/12	25	20.78	18	21.14	19.90	7	30,903	0.02%
2020/03/11	23	22.05	23	21.99	22.10	0	29,944	0.00%
2020/03/10	19	19.80	28	20.13	20.50	-9	27,942	-0.03%
2020/03/09	2	19.33	12	19.20	18.65	-10	26,321	-0.04%
2020/03/06	5	18.76	9	19.08	20.10	-4	24,818	-0.02%
2020/03/05	15	18.08	7	18.38	18.50	8	23,647	0.03%
2020/03/04	1	17.40	34	17.21	17.75	-33	22,811	-0.14%
2020/03/03	27	16.75	8	16.54	17.05	19	21,797	0.09%
2020/02/27	1	15.00	1	15.60	14.80	0	21,197	0.00%
2020/02/26	3	15.80	1	16.05	15.45	2	21,767	0.01%
2020/02/24	5	15.84	1	15.95	15.65	4	23,338	0.02%
2020/02/21	4	16.10	3	15.97	16.10	1	23,798	0.00%
2020/02/20	0	0.00	8	15.85	15.85	-8	24,220	-0.03%
2020/02/19	4	15.75	3	15.75	15.70	1	24,387	0.00%
2020/02/18	8	15.40	0	0.00	15.70	8	24,726	0.03%
2020/02/14	21	15.51	22	15.61	15.75	-1	24,439	0.00%
2020/02/13	14	15.39	2	15.35	15.25	12	24,131	0.05%
2020/02/12	4	15.38	7	15.30	15.50	-3	23,954	-0.01%
2020/02/11	0	0.00	10	14.76	14.85	-10	23,255	-0.04%
2020/02/07	12	14.52	0	0.00	14.30	12	23,024	0.05%
2020/02/06	0	0.00	4	14.90	14.95	-4	22,816	-0.02%
2020/02/05	8	14.91	4	14.95	14.40	4	22,607	0.02%
2020/02/04	12	14.98	16	14.87	15.00	-4	22,350	-0.02%
2020/02/03	8	14.24	1	14.35	14.35	7	23,078	0.03%
2020/01/31	2	14.95	2	15.25	15.30	0	22,970	0.00%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/17	1	17.75	2	17.95	18.00	-1	22,658	0.00%
2020/01/16	2	17.73	0	0.00	17.70	2	22,405	0.01%
2020/01/15	0	0.00	21	18.35	18.10	-21	22,242	-0.09%
2020/01/14	0	0.00	2	18.15	18.40	-2	22,156	-0.01%
2020/01/13	6	18.19	6	18.38	17.85	0	21,854	0.00%
2020/01/10	5	17.80	0	0.00	17.80	5	21,099	0.02%
2020/01/09	7	17.86	13	17.84	18.30	-6	20,514	-0.03%
2020/01/08	2	16.75	2	17.00	17.15	0	19,878	0.00%
2020/01/07	41	17.14	9	17.28	17.05	32	19,780	0.16%
2020/01/06	8	17.31	108	17.26	17.40	-100	19,344	-0.52%	大賣/
2020/01/03	20	16.83	14	17.20	16.85	6	18,782	0.03%
2020/01/02	5	16.87	4	16.95	16.85	1	18,502	0.01%
2019/12/30	48	16.82	13	17.17	16.80	35	18,122	0.19%
2019/12/27	1	16.75	8	16.69	16.75	-7	17,507	-0.04%
2019/12/26	1	15.90	2	16.13	16.20	-1	17,016	-0.01%
2019/12/24	19	15.42	0	0.00	15.60	19	17,015	0.11%
2019/12/23	11	15.33	8	15.60	15.30	3	17,047	0.02%
2019/12/18	8	16.15	0	0.00	15.75	8	17,159	0.05%
2019/12/17	0	0.00	3	16.55	16.25	-3	17,121	-0.02%
2019/12/16	19	16.25	0	0.00	16.25	19	17,244	0.11%
2019/12/13	3	16.30	25	16.51	15.95	-22	17,293	-0.13%
2019/12/12	28	16.38	1	16.55	16.30	27	17,347	0.16%
2019/12/11	6	16.54	15	16.72	16.50	-9	17,921	-0.05%
2019/12/06	0	0.00	4	16.19	16.35	-4	18,132	-0.02%
2019/12/05	10	15.65	15	15.67	15.70	-5	17,726	-0.03%
2019/12/04	0	0.00	5	15.50	15.55	-5	18,063	-0.03%
2019/12/03	0	0.00	5	15.70	15.70	-5	18,789	-0.03%
2019/11/29	6	15.53	6	15.90	15.50	0	19,782	0.00%
2019/11/28	20	15.71	15	15.67	15.60	5	20,209	0.02%
2019/11/27	1	16.15	1	15.95	16.10	0	20,992	0.00%
2019/11/26	0	0.00	5	16.00	16.15	-5	21,042	-0.02%
2019/11/25	5	16.50	76	16.41	16.25	-71	20,617	-0.34%
2019/11/22	35	16.61	5	16.79	16.15	30	19,834	0.15%
2019/11/21	13	15.60	27	16.02	16.55	-14	18,704	-0.07%
2019/11/20	0	0.00	21	15.85	15.70	-21	17,910	-0.12%
2019/11/19	6	15.43	20.3	15.63	15.40	-14.3	17,547	-0.08%
2019/11/18	0	0.00	4	15.25	15.15	-4	16,976	-0.02%
2019/11/15	1	14.90	2	14.88	14.90	-1	16,709	-0.01%
2019/11/14	5	14.00	1	13.95	14.00	4	16,338	0.02%
2019/11/12	0	0.00	5	14.00	14.05	-5	16,615	-0.03%
2019/11/11	5	13.65	0	0.00	13.60	5	16,621	0.03%
2019/11/08	5	14.15	0	0.00	14.15	5	16,570	0.03%
2019/11/07	5	14.15	5	14.25	14.15	0	16,592	0.00%
2019/11/01	0	0.00	5	14.95	14.90	-5	16,438	-0.03%
2019/10/31	50	15.60	33	15.75	15.35	17	16,321	0.10%
2019/10/30	5	15.05	0	0.00	15.00	5	15,333	0.03%
2019/10/29	0	0.00	10	14.45	14.45	-10	15,140	-0.07%
2019/10/25	0	0.00	1	14.85	14.80	-1	15,513	-0.01%
2019/10/24	0	0.00	18	14.79	14.75	-18	15,525	-0.12%
2019/10/23	1	14.75	0	0.00	14.70	1	15,859	0.01%
2019/10/22	6	14.70	11	14.89	14.55	-5	15,876	-0.03%
2019/10/21	10	14.85	16	14.69	14.75	-6	15,823	-0.04%
2019/10/16	10	14.50	10	14.65	14.40	0	16,089	0.00%
2019/10/15	15	14.60	15	14.67	14.70	0	16,377	0.00%
2019/10/14	10	14.10	0	0.00	14.25	10	16,316	0.06%
2019/10/04	2	14.05	0	0.00	13.90	2	16,669	0.01%
2019/10/02	0	0.00	31	14.10	14.15	-31	16,566	-0.19%
2019/09/27	2	13.80	0	0.00	13.80	2	16,560	0.01%
2019/09/26	35	14.39	0	0.00	14.20	35	16,446	0.21%
2019/09/25	17	14.44	0	0.00	14.35	17	16,418	0.10%
2019/09/24	3	14.70	0	0.00	14.55	3	16,485	0.02%
2019/09/20	0	0.00	5	14.75	14.70	-5	16,339	-0.03%
2019/09/19	3	14.55	10	14.55	14.50	-7	16,310	-0.04%
2019/09/17	1	15.00	1	14.85	15.00	0	16,088	0.00%
2019/09/16	2	15.20	3	15.42	15.10	-1	15,838	-0.01%
2019/09/12	6	15.00	1	15.05	15.05	5	15,112	0.03%
2019/09/11	1	15.20	0	0.00	15.20	1	14,883	0.01%
2019/09/10	0	0.00	6	14.58	14.55	-6	14,308	-0.04%
2019/09/09	50	14.50	0	0.00	14.55	50	14,145	0.35%
2019/09/06	1	14.30	0	0.00	14.55	1	13,956	0.01%
2019/09/05	0	0.00	25	14.74	14.75	-25	13,659	-0.18%
2019/09/04	15	15.08	18	14.96	15.10	-3	13,004	-0.02%
2019/09/03	0	0.00	20	14.45	14.45	-20	12,321	-0.16%
2019/09/02	26	14.60	81	14.62	14.80	-55	11,884	-0.46%
2019/08/30	51	13.72	3	14.32	14.45	48	11,134	0.43%
2019/08/29	2	13.45	0	0.00	13.45	2	10,088	0.02%
2019/08/28	5	12.90	0	0.00	12.90	5	9,654	0.05%
2019/08/23	0	0.00	52	13.25	13.15	-52	9,533	-0.55%
2019/08/22	50	13.25	2	13.40	13.50	48	9,474	0.51%
2019/08/19	2	12.95	0	0.00	12.80	2	9,010	0.02%
2019/08/13	0	0.00	2	12.30	12.15	-2	8,759	-0.02%
2019/08/12	2	12.70	1	12.50	12.50	1	8,864	0.01%
2019/08/06	20	12.05	10	11.70	12.30	10	8,854	0.11%
2019/08/05	0	0.00	2	12.15	11.95	-2	8,779	-0.02%
2019/08/02	4	12.39	33	12.33	12.25	-29	8,777	-0.33%
2019/07/31	17	13.21	14	13.33	13.45	3	8,513	0.04%
2019/07/30	13	13.60	3	13.50	13.40	10	8,395	0.12%
2019/07/29	30	13.98	34	13.92	13.85	-4	8,132	-0.05%
2019/07/25	1	13.70	8	13.61	13.40	-7	7,599	-0.09%
2019/07/24	0	0.00	11	12.90	12.95	-11	7,238	-0.15%
2019/07/23	32	13.43	0	0.00	13.25	32	7,257	0.44%
2019/07/22	0	0.00	23	13.34	13.60	-23	7,202	-0.32%
2019/07/19	22	13.25	10	13.35	13.05	12	7,063	0.17%
2019/07/18	22	13.29	22	13.40	13.05	0	7,084	0.00%
2019/07/17	66	12.94	64	13.20	13.30	2	7,012	0.03%
2019/07/16	4	12.81	47	12.84	12.90	-43	6,618	-0.65%
2019/07/15	30	12.65	11	12.77	12.65	19	6,514	0.29%
2019/07/12	27	12.15	10	12.30	12.15	17	6,223	0.27%
2019/07/11	10	12.10	20	12.10	12.20	-10	6,337	-0.16%
2019/07/10	10	12.15	0	0.00	12.05	10	6,394	0.16%
2019/07/09	0	0.00	3	11.80	11.90	-3	6,474	-0.05%
2019/07/08	3	11.95	0	0.00	11.90	3	6,669	0.04%
2019/07/05	2	12.00	0	0.00	12.05	2	6,889	0.03%
2019/07/03	2	11.95	0	0.00	11.80	2	7,866	0.03%
2019/07/02	5	11.99	0	0.00	12.05	5	8,493	0.06%
2019/06/26	10	11.50	0	0.00	11.50	10	8,869	0.11%
2019/06/24	0	0.00	2	11.85	12.00	-2	8,807	-0.02%
2019/06/19	0	0.00	3	11.85	11.85	-3	9,136	-0.03%
2019/06/18	3	11.45	0	0.00	11.40	3	9,141	0.03%
2019/06/12	10	11.80	0	0.00	11.65	10	9,772	0.10%
2019/06/11	0	0.00	13	11.80	11.90	-13	9,632	-0.13%
2019/06/04	0	0.00	10	10.95	10.85	-10	9,529	-0.10%
2019/06/03	5	11.00	0	0.00	10.90	5	9,638	0.05%
2019/05/30	9	11.14	7	11.00	11.10	2	9,733	0.02%
2019/05/29	5	10.75	5	10.90	10.90	0	9,756	0.00%
2019/05/28	3	10.80	0	0.00	10.85	3	9,808	0.03%
2019/05/27	3	10.85	0	0.00	10.70	3	9,963	0.03%
2019/05/24	0	0.00	2	10.80	10.75	-2	10,045	-0.02%
2019/05/23	5	11.00	5	10.95	10.80	0	10,078	0.00%
2019/05/22	5	11.35	10	11.20	11.25	-5	10,184	-0.05%
2019/05/21	0	0.00	10	10.70	11.10	-10	10,370	-0.10%
2019/05/20	10	11.15	10	11.35	11.10	0	10,623	0.00%
2019/05/17	10	12.18	0	0.00	11.90	10	10,694	0.09%
2019/05/15	0	0.00	2	11.70	12.15	-2	11,275	-0.02%
2019/05/13	0	0.00	10	11.70	11.40	-10	11,535	-0.09%
2019/05/10	2	11.80	5	11.83	11.75	-3	11,519	-0.03%
2019/05/09	0	0.00	32	12.15	12.10	-32	11,449	-0.28%
2019/05/03	2	12.85	0	0.00	12.95	2	11,463	0.02%
2019/04/29	1	12.70	0	0.00	12.50	1	11,953	0.01%
2019/04/24	0	0.00	5	13.47	13.25	-5	12,252	-0.04%
2019/04/23	7	13.81	5	13.50	13.50	2	12,744	0.02%
2019/04/19	23	13.73	6	13.61	13.65	17	12,811	0.13%
2019/04/18	10	13.53	15	13.78	13.55	-5	13,033	-0.04%
2019/04/17	12	14.22	1	13.95	13.95	11	13,250	0.08%
2019/04/16	21	14.18	6	14.17	14.20	15	13,785	0.11%
2019/04/15	0	0.00	20	14.15	14.00	-20	14,559	-0.14%
2019/04/12	22	13.96	0	0.00	13.90	22	14,618	0.15%
2019/04/10	4	14.85	7	14.80	14.60	-3	14,472	-0.02%
2019/04/09	10	15.65	5	15.02	14.80	5	14,352	0.03%
2019/04/08	0	0.00	80	14.68	15.30	-80	13,921	-0.57%
2019/04/03	0	0.00	5	14.05	13.95	-5	13,527	-0.04%
2019/04/02	6	13.60	0	0.00	13.30	6	13,461	0.04%
2019/03/26	5	13.55	0	0.00	13.55	5	13,781	0.04%
2019/03/25	0	0.00	50	13.75	13.75	-50	13,752	-0.36%
2019/03/22	10	14.43	6	14.15	14.10	4	13,772	0.03%
2019/03/20	101	14.45	9	14.31	14.30	92	13,962	0.66%	大買/
2019/03/19	0	0.00	5	13.85	13.80	-5	13,686	-0.04%
2019/03/18	3	13.97	0	0.00	13.85	3	14,141	0.02%
2019/03/14	2	13.60	0	0.00	13.45	2	15,854	0.01%
2019/03/08	1	13.70	0	0.00	13.60	1	17,402	0.01%
2019/03/07	3	13.80	0	0.00	13.70	3	17,504	0.02%
2019/03/06	5	14.15	5	14.05	14.05	0	17,767	0.00%
2019/03/05	2	14.00	0	0.00	14.00	2	17,887	0.01%
2019/03/04	1	13.90	1	13.75	14.20	0	17,941	0.00%
2019/02/26	0	0.00	4	14.38	14.00	-4	18,108	-0.02%
2019/02/25	2	14.05	2	14.05	14.10	0	18,196	0.00%
2019/02/20	22	14.44	15	14.51	14.20	7	18,544	0.04%
2019/02/19	3	14.50	25	14.68	14.40	-22	18,906	-0.12%
2019/02/15	12	14.50	5	14.10	14.10	7	19,524	0.04%
2019/02/14	18	14.24	23	14.20	14.10	-5	19,259	-0.03%
2019/02/13	14	13.99	0	0.00	13.65	14	18,769	0.07%
2019/01/29	5	13.20	1	13.25	13.25	4	18,576	0.02%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/24	1	13.30	0	0.00	13.25	1	18,874	0.01%
2019/01/23	0	0.00	2	13.20	13.35	-2	18,954	-0.01%
2019/01/22	1	13.60	30	13.25	13.10	-29	19,032	-0.15%
2019/01/21	10	14.20	4	14.03	13.90	6	18,660	0.03%
2019/01/18	11	13.79	3	13.90	13.90	8	18,513	0.04%
2019/01/17	2	13.93	4	13.75	13.75	-2	18,514	-0.01%
2019/01/16	5	13.74	23	14.04	13.90	-18	18,396	-0.10%
2019/01/15	47	13.88	31	14.03	13.65	16	18,118	0.09%
2019/01/14	1	13.15	1	13.35	13.45	0	17,558	0.00%
2019/01/11	1	13.35	1	13.40	13.35	0	17,517	0.00%
2019/01/10	1	13.55	54	13.80	13.45	-53	17,403	-0.30%
2019/01/09	57	14.40	10	14.00	14.00	47	17,156	0.27%
2019/01/08	85	14.38	21	14.55	14.55	64	16,910	0.38%
2019/01/07	2	13.70	32	13.90	14.40	-30	16,250	-0.18%
2019/01/04	1	13.20	0	0.00	13.10	1	15,488	0.01%
2019/01/03	40	13.39	10	13.45	13.45	30	15,492	0.19%
2019/01/02	0	0.00	20	13.20	13.15	-20	15,392	-0.13%
2018/12/26	0	0.00	2	13.10	13.25	-2	15,310	-0.01%
2018/12/25	2	13.45	1	13.45	13.50	1	15,415	0.01%
2018/12/24	1	13.20	1	13.30	13.15	0	15,171	0.00%
2018/12/22	0	0.00	1	13.10	13.25	-1	15,044	-0.01%
2018/12/21	8	13.03	8	13.12	13.20	0	14,973	0.00%
2018/12/20	0	0.00	3	12.45	12.60	-3	14,911	-0.02%
2018/12/17	3	12.50	0	0.00	12.30	3	15,113	0.02%
2018/12/14	5	12.55	5	12.10	12.60	0	15,534	0.00%
2018/12/13	5	12.50	7	12.68	12.25	-2	15,407	-0.01%
2018/12/12	10	12.90	10	13.01	12.90	0	15,294	0.00%
2018/12/11	15	12.93	42	12.98	12.90	-27	15,285	-0.18%
2018/12/10	22	13.87	22	13.88	13.60	0	15,357	0.00%
2018/12/07	6	13.34	5	13.60	13.75	1	14,342	0.01%
2018/12/06	21	12.85	20	13.13	12.50	1	14,332	0.01%
2018/12/04	0	0.00	1	13.45	13.20	-1	14,467	-0.01%
2018/11/30	0	0.00	1	12.35	12.30	-1	15,372	-0.01%
2018/11/29	91	12.18	0	0.00	12.10	91	16,645	0.55%
2018/11/28	0	0.00	5	12.85	12.80	-5	16,412	-0.03%
2018/11/26	100	12.75	101	12.62	12.55	-1	16,484	-0.01%	大賣/
2018/11/21	100	13.03	100	13.05	13.10	0	16,482	0.00%
2018/11/19	6	13.06	6	13.13	13.15	0	16,536	0.00%
2018/11/16	3	13.10	2	12.98	13.00	1	16,487	0.01%
2018/11/15	13	12.26	15	12.47	12.50	-2	16,133	-0.01%
2018/11/14	25	11.25	26	11.57	11.85	-1	16,585	-0.01%
2018/11/01	0	0.00	1	10.60	10.65	-1	20,773	0.00%
2018/10/31	10	10.00	11	10.20	10.20	-1	20,560	0.00%
2018/10/30	10	9.64	10	9.57	9.86	0	20,460	0.00%
2018/10/26	1	9.20	0	0.00	9.23	1	20,228	0.00%
2018/10/25	1	9.69	0	0.00	9.43	1	20,159	0.00%
2018/10/19	20	9.95	20	10.05	10.00	0	19,919	0.00%
2018/10/16	1	10.75	3	10.50	10.45	-2	19,689	-0.01%
2018/10/15	2	10.48	50	10.50	10.30	-48	19,541	-0.25%
2018/10/12	13	9.83	11	9.82	10.40	2	19,446	0.01%
2018/10/11	22	9.86	4	9.81	9.77	18	19,307	0.09%
2018/10/09	1	10.95	0	0.00	10.85	1	19,114	0.01%
2018/10/08	20	11.03	20	11.15	11.15	0	19,037	0.00%
2018/10/05	60	11.03	30	10.95	11.05	30	18,940	0.16%
2018/10/04	15	11.65	35	11.76	11.50	-20	18,673	-0.11%
2018/10/03	21	11.65	1	11.70	11.45	20	18,707	0.11%
2018/10/01	10	12.50	10	12.50	12.50	0	18,207	0.00%
2018/09/27	5	12.15	6	12.30	12.30	-1	18,060	-0.01%
2018/09/21	17	12.62	10	12.70	12.45	7	17,549	0.04%
2018/09/20	25	12.34	25	12.44	12.25	0	17,320	0.00%
2018/09/19	1	13.55	15	13.15	13.05	-14	16,795	-0.08%
2018/09/18	1	13.30	5	13.30	13.30	-4	16,584	-0.02%
2018/09/17	5	13.47	23	13.45	13.50	-18	16,401	-0.11%
2018/09/14	8	13.96	7	13.79	14.00	1	16,153	0.01%
2018/09/13	3	13.10	1	13.10	13.20	2	15,673	0.01%
2018/09/12	6	13.23	12	13.75	13.20	-6	15,263	-0.04%
2018/09/11	21	13.57	18	13.49	13.90	3	14,759	0.02%
2018/09/10	68	13.36	35	13.56	13.05	33	14,108	0.23%
2018/09/07	11	14.51	6	14.63	14.45	5	13,489	0.04%
2018/09/06	12	14.89	13	15.08	14.70	-1	12,912	-0.01%
2018/09/05	24	15.78	14	16.19	15.10	10	12,083	0.08%
2018/09/04	0	0.00	2	16.20	16.05	-2	10,813	-0.02%
2018/09/03	5	16.52	0	0.00	15.65	5	10,756	0.05%
2018/08/31	2	16.70	5	16.45	16.70	-3	10,728	-0.03%
2018/08/30	2	16.10	0	0.00	16.00	2	10,548	0.02%
2018/08/29	4	16.15	1	15.90	16.10	3	10,415	0.03%
2018/08/27	4	14.86	3	15.08	15.10	1	10,217	0.01%
2018/08/24	6	15.05	12	15.80	15.05	-6	10,035	-0.06%
2018/08/23	33	15.60	11	15.50	16.00	22	9,818	0.22%
2018/08/22	17	14.77	5	14.85	15.05	12	9,524	0.13%
2018/08/21	3	14.88	4	15.54	15.30	-1	9,321	-0.01%
2018/08/20	26	14.33	18	14.54	14.20	8	7,900	0.10%
2018/08/17	14	14.05	59	13.91	14.30	-45	6,493	-0.69%
2018/08/16	54	12.65	50	12.70	13.00	4	5,438	0.07%
2018/08/15	10	12.01	8	11.95	12.20	2	4,606	0.04%
2018/08/13	0	0.00	2	10.30	10.25	-2	3,157	-0.06%
2018/08/06	0	0.00	44	9.98	10.05	-44	2,794	-1.57%
2018/07/30	22	9.77	22	9.89	9.80	0	2,858	0.00%
2018/07/13	0	0.00	4	9.62	9.54	-4	2,858	-0.14%
2018/07/12	16	9.51	10	9.59	9.44	6	2,863	0.21%
2018/07/11	10	9.44	12	9.58	9.54	-2	2,865	-0.07%
2018/07/09	2	9.41	0	0.00	9.36	2	2,672	0.07%
2018/07/06	5	9.11	5	9.25	9.25	0	2,766	0.00%
2018/07/05	13	9.45	3	9.58	9.27	10	2,752	0.36%
2018/07/03	8	9.63	2	9.67	9.68	6	2,733	0.22%
2018/06/28	26	9.79	0	0.00	9.76	26	2,699	0.96%
2018/06/13	5	10.65	3	10.25	10.25	2	2,509	0.08%
2018/06/12	5	10.70	5	10.60	10.60	0	2,438	0.00%
2018/06/08	5	10.25	16	10.06	10.10	-11	2,261	-0.49%
2018/06/07	10	9.94	4	9.93	9.91	6	2,190	0.27%
2018/06/06	0	0.00	2	9.88	9.90	-2	2,158	-0.09%
2018/06/05	10	9.95	10	9.69	9.71	0	2,141	0.00%
2018/06/04	3	9.51	0	0.00	9.56	3	1,934	0.16%
2018/05/28	0	0.00	10	9.23	9.23	-10	1,853	-0.54%
2018/05/18	2	9.06	0	0.00	9.03	2	1,890	0.11%
2018/05/16	2	9.10	3	9.10	9.09	-1	1,946	-0.05%
2018/05/15	20	9.45	30	9.28	9.21	-10	1,960	-0.51%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/13	2	10.18	0	0.00	10.10	2	2,454	0.08%
2018/04/12	0	0.00	3	9.97	10.00	-3	2,602	-0.12%
2018/03/29	0	0.00	8	9.96	9.83	-8	2,842	-0.28%
2018/03/26	1	9.48	0	0.00	9.42	1	3,088	0.03%
2018/03/15	5	10.10	5	10.05	10.00	0	3,989	0.00%
2018/03/13	0	0.00	1	9.74	9.85	-1	3,952	-0.03%
2018/03/12	5	9.65	0	0.00	9.60	5	3,905	0.13%
2018/03/08	1	9.53	0	0.00	9.53	1	4,076	0.02%
2018/03/07	21	9.64	0	0.00	9.48	21	4,227	0.50%
2018/03/05	1	9.34	0	0.00	9.31	1	4,342	0.02%
2018/03/02	1	9.44	0	0.00	9.46	1	4,611	0.02%
2018/03/01	1	9.53	0	0.00	9.54	1	4,663	0.02%
2018/02/06	2	9.10	0	0.00	9.05	2	5,226	0.04%
2018/01/18	0	0.00	3	10.45	10.35	-3	6,762	-0.04%
2018/01/16	3	10.65	2	10.60	10.55	1	6,963	0.01%
2018/01/10	1	10.55	0	0.00	10.45	1	6,692	0.01%
2018/01/08	2	10.90	0	0.00	10.90	2	6,553	0.03%