金像電 (2368)-台中銀-員林券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	195.00	3	195.33	191.00	0	4,738	0.00%
2024/11/21	1	175.50	6	184.17	188.50	-5	4,565	-0.11%
2024/11/20	0	0.00	1	175.50	175.50	-1	4,447	-0.02%
2024/11/19	2	176.50	1	177.50	177.50	1	4,461	0.02%
2024/11/18	1	181.00	0	0.00	176.50	1	4,554	0.02%
2024/11/15	4	184.00	2	184.97	182.00	2	4,671	0.04%
2024/11/14	2.1	177.43	2	179.26	180.00	0.1	4,698	0.00%
2024/11/13	1	171.53	2	175.55	177.50	-1	4,636	-0.02%
2024/11/12	1	176.50	0	0.00	172.50	1	4,625	0.02%
2024/11/11	2	182.00	3	180.67	180.00	-1	4,589	-0.02%
2024/11/08	22	183.39	12	181.67	181.50	10	4,610	0.22%
2024/11/07	1	189.00	2	188.75	188.50	-1	4,627	-0.02%
2024/11/06	3	188.19	1	189.50	188.50	2	4,813	0.04%
2024/11/05	1	187.50	1	190.00	190.00	0	4,905	0.00%
2024/11/04	2	187.25	3	189.17	189.00	-1	5,052	-0.02%
2024/11/01	2	185.25	2	187.25	188.00	0	5,123	0.00%
2024/10/30	2	190.25	1	189.00	188.50	1	5,273	0.02%
2024/10/29	1.1	193.09	1	195.50	194.00	0.1	5,459	0.00%
2024/10/28	1	199.00	0	0.00	195.00	1	5,572	0.02%
2024/10/25	3	197.83	1	198.00	198.00	2	5,616	0.04%
2024/10/23	1.1	200.14	1	200.50	200.50	0.1	5,705	0.00%
2024/10/22	2	201.00	2.2	202.00	203.00	-0.2	5,762	0.00%
2024/10/21	1	197.00	2	198.00	198.00	-1	5,748	-0.02%
2024/10/17	1	190.00	3	192.33	193.00	-2	5,795	-0.03%
2024/10/16	11	187.41	1	189.50	189.50	10	5,821	0.17%
2024/10/15	3	188.83	3	189.00	188.50	0	5,966	0.00%
2024/10/14	1	185.50	1	188.00	190.50	0	6,058	0.00%
2024/10/11	1	186.00	1	190.00	187.00	0	6,114	0.00%
2024/10/09	1	190.50	0	0.00	185.00	1	6,170	0.02%
2024/10/08	1	188.00	0	0.00	190.00	1	6,157	0.02%
2024/10/07	0	0.00	1	192.00	193.50	-1	6,310	-0.02%
2024/10/04	4	190.50	1	192.50	187.50	3	6,443	0.05%
2024/10/01	2	197.00	2	197.75	197.00	0	6,667	0.00%
2024/09/30	12	199.13	1	198.00	198.00	11	6,740	0.16%
2024/09/27	1	203.50	2	205.25	204.00	-1	6,913	-0.01%
2024/09/26	1	205.00	1	203.00	203.00	0	7,185	0.00%
2024/09/25	1	204.00	2	206.50	207.00	-1	7,328	-0.01%
2024/09/24	1	202.00	1	201.00	201.00	0	7,508	0.00%
2024/09/23	2	203.25	0	0.00	202.00	2	7,589	0.03%
2024/09/20	0	0.00	1	203.50	203.50	-1	7,634	-0.01%
2024/09/19	0	0.00	3	204.00	205.00	-3	7,683	-0.04%
2024/09/18	2	203.00	1	199.00	199.00	1	7,939	0.01%
2024/09/16	0	0.00	0.1	205.00	205.50	-0.1	8,071	0.00%
2024/09/13	2	201.75	0	0.00	202.50	2	8,150	0.02%
2024/09/10	4.1	200.24	2	196.25	196.50	2.1	8,239	0.03%
2024/09/09	2	202.75	3	201.50	203.50	-1	8,226	-0.01%
2024/09/06	3.1	205.01	2	205.75	204.50	1.1	8,334	0.01%
2024/09/05	23	211.02	3	213.83	206.00	20	8,364	0.24%
2024/09/04	7	211.57	16	214.59	210.50	-9	8,305	-0.11%
2024/09/03	1	220.50	17	219.74	220.00	-16	8,197	-0.20%
2024/09/02	3	211.83	1	209.00	209.00	2	7,993	0.03%
2024/08/29	6	210.08	3	210.50	213.50	3	8,044	0.04%
2024/08/28	3	208.17	2	208.50	209.00	1	8,055	0.01%
2024/08/27	2	210.00	1	211.00	211.00	1	8,088	0.01%
2024/08/26	2	216.75	1	210.50	210.00	1	8,142	0.01%
2024/08/23	1	210.00	4	210.50	216.00	-3	8,162	-0.04%
2024/08/22	2	212.50	4	212.13	211.50	-2	8,229	-0.02%
2024/08/21	5	212.70	1	213.00	213.50	4	8,278	0.05%
2024/08/20	14	215.36	3	218.67	213.50	11	8,350	0.13%
2024/08/19	1	217.00	24	219.56	221.00	-23	8,351	-0.28%
2024/08/16	25	213.22	24	211.48	217.00	1	8,237	0.01%
2024/08/15	21	207.45	1	206.00	206.50	20	8,124	0.25%
2024/08/14	1	206.00	1	204.00	206.50	0	8,158	0.00%
2024/08/12	3	209.83	2	209.75	207.00	1	8,464	0.01%
2024/08/09	2	213.50	2	213.50	208.00	0	8,525	0.00%
2024/08/08	2.1	212.00	2	211.75	209.00	0.1	8,392	0.00%
2024/08/07	1	207.00	2	207.00	207.00	-1	8,229	-0.01%
2024/08/06	4	189.00	3	185.17	188.50	1	8,282	0.01%
2024/08/05	1	188.50	0	0.00	187.00	1	8,269	0.01%
2024/08/02	4	213.00	1	207.00	207.50	3	8,254	0.04%
2024/08/01	1	229.00	3.1	228.64	228.00	-2.1	8,092	-0.03%
2024/07/31	2	219.50	2	220.25	219.50	0	7,955	0.00%
2024/07/30	2	207.00	5	210.50	215.00	-3	7,890	-0.04%
2024/07/29	1	212.00	0.2	207.50	204.00	0.8	7,855	0.01%
2024/07/23	1	213.50	2	209.00	212.00	-1	7,878	-0.01%
2024/07/19	2	205.50	4	209.75	205.50	-2	7,916	-0.03%
2024/07/18	3	216.33	2	214.25	215.00	1	7,951	0.01%
2024/07/17	1	225.00	0	0.00	224.00	1	8,014	0.01%
2024/07/16	2.2	224.77	2	225.00	223.50	0.2	8,171	0.00%
2024/07/15	1	224.50	2	222.00	223.50	-1	8,113	-0.01%
2024/07/12	2	217.75	2	217.25	215.00	0	8,065	0.00%
2024/07/11	2	220.50	3	221.00	220.00	-1	8,071	-0.01%
2024/07/10	3	222.67	2	220.75	220.00	1	8,158	0.01%
2024/07/09	0.2	223.50	2.3	222.78	224.00	-2.1	8,299	-0.02%
2024/07/08	3	227.33	6	226.17	227.50	-3	8,155	-0.04%
2024/07/05	8	229.56	8.1	227.69	229.00	-0.1	8,056	0.00%
2024/07/04	1	215.00	1	217.00	217.00	0	7,806	0.00%
2024/07/03	1	214.50	2	215.75	215.00	-1	7,776	-0.01%
2024/07/02	7.3	214.53	8.1	213.35	213.50	-0.9	7,685	-0.01%
2024/07/01	6.1	205.82	6	204.75	203.50	0.1	7,463	0.00%
2024/06/28	3	205.83	5.4	205.38	207.00	-2.4	7,435	-0.03%
2024/06/27	3.3	194.09	0	0.00	193.00	3.3	7,250	0.05%
2024/06/26	2	202.25	2	201.50	201.00	0	7,241	0.00%
2024/06/25	1	200.50	1	200.50	200.00	0	7,281	0.00%
2024/06/24	5	207.40	5.2	205.94	204.50	-0.2	7,392	0.00%
2024/06/21	4	195.88	5.5	198.47	200.00	-1.5	7,194	-0.02%
2024/06/20	2	194.00	1.1	195.36	195.50	0.9	7,139	0.01%
2024/06/19	4	189.88	2	189.50	189.50	2	7,264	0.03%
2024/06/18	1	191.00	2	191.00	191.00	-1	7,290	-0.01%
2024/06/17	4.4	189.79	1	193.50	189.00	3.4	7,295	0.05%
2024/06/14	2	190.75	2.1	191.69	192.00	-0.1	7,379	0.00%
2024/06/13	4.4	192.61	0	0.00	188.50	4.4	7,406	0.06%
2024/06/12	0.1	193.00	1	192.00	194.50	-0.9	7,460	-0.01%
2024/06/11	3	188.17	0	0.00	187.50	3	7,543	0.04%
2024/06/07	4	195.13	0	0.00	192.00	4	7,698	0.05%
2024/06/06	5.1	198.60	1	196.50	196.50	4.1	7,786	0.05%
2024/06/05	1	195.51	0	0.00	195.50	1	7,834	0.01%
2024/06/04	1	199.50	1	198.00	198.00	0	7,920	0.00%
2024/06/03	0	203.00	0	0.00	202.00	0	8,167	0.00%
2024/05/31	0	0.00	1	201.50	199.00	-1	8,248	-0.01%
2024/05/30	1	199.50	3.1	204.71	204.00	-2.1	8,261	-0.03%
2024/05/28	5.1	205.44	5	202.50	202.50	0.1	8,311	0.00%
2024/05/27	1	203.00	1	206.00	203.50	0	8,295	0.00%
2024/05/24	1	200.50	1	202.50	203.00	0	8,341	0.00%
2024/05/23	2	202.00	0.1	201.50	201.50	1.9	8,308	0.02%
2024/05/22	1	203.50	2	205.25	205.50	-1	8,438	-0.01%
2024/05/21	1	203.50	0	0.00	203.50	1	8,606	0.01%
2024/05/20	0	0.00	5	206.50	206.50	-5	8,663	-0.06%
2024/05/17	0.1	204.50	2	205.75	206.50	-1.9	8,772	-0.02%
2024/05/16	5	210.80	4	206.63	203.50	1	8,896	0.01%
2024/05/15	3	194.50	3.1	194.87	195.50	-0.1	8,860	0.00%
2024/05/14	3	190.33	2	191.25	190.50	1	8,965	0.01%
2024/05/13	3.1	187.35	0	0.00	187.50	3.1	9,156	0.03%
2024/05/10	0	191.00	0	0.00	193.00	0	9,324	0.00%
2024/05/09	2	199.50	0	0.00	198.50	2	9,180	0.02%
2024/05/07	1	189.02	1	191.00	192.00	0	9,454	0.00%
2024/05/06	1	189.50	0	0.00	190.50	1	9,494	0.01%
2024/05/03	0.1	196.64	0	0.00	192.00	0.1	9,481	0.00%
2024/05/02	0	193.50	0	0.00	196.50	0	9,571	0.00%
2024/04/30	1	198.00	1	196.50	197.00	0	9,607	0.00%
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	1	195.00	2	193.50	192.50	-1	9,791	-0.01%
2024/04/25	4	190.75	0	0.00	187.00	4	9,799	0.04%
2024/04/24	1.1	195.05	2	196.00	196.50	-0.9	9,812	-0.01%
2024/04/23	1	183.50	4	186.13	188.00	-3	9,758	-0.03%
2024/04/22	4	189.13	0	0.00	182.00	4	9,666	0.04%
2024/04/19	2.1	200.49	1	198.50	196.00	1.1	9,531	0.01%
2024/04/18	1	206.00	2	207.00	205.00	-1	9,488	-0.01%
2024/04/17	2	201.25	0	0.00	201.50	2	9,472	0.02%
2024/04/16	1	203.00	1	202.00	201.50	0	9,455	0.00%
2024/04/15	5	214.80	1	213.00	212.50	4	9,443	0.04%
2024/04/12	1	230.50	1	229.50	229.50	0	9,313	0.00%
2024/04/11	2	229.25	2	230.00	229.50	0	9,337	0.00%
2024/04/10	2.4	237.44	1	234.00	230.50	1.4	9,333	0.02%
2024/04/09	1.1	237.77	0	0.00	237.00	1.1	9,352	0.01%
2024/04/08	13	248.69	8	244.19	242.50	5	9,345	0.05%
2024/04/02	1	239.50	0	240.00	234.00	1	9,240	0.01%
2024/04/01	2	245.75	1	248.00	245.00	1	9,145	0.01%
2024/03/29	1	250.98	1.1	245.55	245.50	-0.1	9,152	0.00%
2024/03/28	2.1	244.26	2	245.75	244.50	0.1	9,107	0.00%
2024/03/27	3.1	249.58	3.1	251.01	251.00	0	9,052	0.00%
2024/03/26	5	248.51	12	243.50	242.00	-7	8,927	-0.08%
2024/03/25	2	248.25	1	251.50	247.50	1	8,912	0.01%
2024/03/22	2.1	248.94	5.3	244.24	247.50	-3.1	8,866	-0.04%
2024/03/21	1	236.50	1	237.00	233.50	0	8,668	0.00%
2024/03/20	0.2	231.50	0	0.00	229.50	0.2	8,699	0.00%
2024/03/19	1	230.00	1	239.00	229.50	0	8,751	0.00%
2024/03/18	2	237.25	1	235.50	238.00	1	8,684	0.01%
2024/03/15	7	232.93	1	237.00	232.50	6	8,689	0.07%
2024/03/14	4	224.50	5	221.60	220.50	-1	8,659	-0.01%
2024/03/13	5	243.50	1	231.50	229.00	4	8,739	0.05%
2024/03/12	6.1	240.35	0	0.00	242.50	6.1	8,651	0.07%
2024/03/11	3	251.83	1.1	253.41	248.00	1.9	8,593	0.02%
2024/03/08	3	250.83	1	248.00	249.50	2	8,641	0.02%
2024/03/07	7.5	258.11	1	265.50	252.50	6.5	8,595	0.08%
2024/03/06	0	0.00	1	269.50	274.50	-1	8,335	-0.01%
2024/03/05	1	259.00	2.1	265.29	265.50	-1.1	8,341	-0.01%
2024/03/04	2.2	264.07	2	260.25	259.00	0.2	8,359	0.00%
2024/03/01	1	263.50	3	263.33	261.50	-2	8,322	-0.02%
2024/02/29	1	258.00	3	257.33	257.00	-2	8,274	-0.02%
2024/02/27	3	253.17	2	252.76	252.50	1	8,255	0.01%
2024/02/26	1.1	261.05	0	0.00	261.50	1.1	8,170	0.01%
2024/02/23	4	262.13	10	265.10	262.00	-6	8,128	-0.07%
2024/02/22	6	255.25	3	259.00	255.50	3	8,003	0.04%
2024/02/21	1	257.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	1	261.00	0	0.00	261.50	1	7,793	0.01%
2024/02/19	5	269.30	1	262.54	265.00	4	7,781	0.05%
2024/02/16	4.1	271.79	4	275.13	275.00	0.1	7,674	0.00%
2024/02/15	1	270.50	3.1	272.50	273.00	-2.1	7,656	-0.03%
2024/02/05	1	251.96	2.2	242.95	248.50	-1.2	7,528	-0.02%
2024/02/02	1	239.00	3	242.17	241.00	-2	7,755	-0.03%
2024/02/01	1	229.00	1	230.50	231.50	0	7,649	0.00%
2024/01/31	4	233.38	1.1	235.91	229.00	2.9	7,741	0.04%
2024/01/30	1	235.50	11.1	231.97	234.00	-10.1	7,738	-0.13%
2024/01/25	4	225.13	4.2	224.09	222.50	-0.2	7,651	0.00%
2024/01/23	1	219.00	1	221.00	221.50	0	7,645	0.00%
2024/01/22	1	217.50	2.2	219.43	222.00	-1.2	7,580	-0.02%
2024/01/19	1	205.00	3	205.00	204.00	-2	7,423	-0.03%
2024/01/18	4	201.00	2	202.50	200.50	2	7,433	0.03%
2024/01/17	1.1	211.14	0	0.00	210.50	1.1	7,369	0.01%
2024/01/16	2.1	214.97	0	0.00	214.50	2.1	7,386	0.03%
2024/01/15	0.1	215.50	3.1	216.26	216.00	-3	7,379	-0.04%
2024/01/12	1.1	208.09	4	206.25	208.00	-2.9	7,425	-0.04%
2024/01/11	5.1	202.01	1.1	199.36	206.00	4	7,457	0.05%
2024/01/09	0.1	198.00	0	0.00	195.50	0.1	7,541	0.00%
2024/01/05	2	210.75	0	0.00	205.50	2	7,562	0.03%
2024/01/04	1	215.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	2	215.25	7.2	218.14	218.50	-5.2	7,637	-0.07%
2023/12/29	0	0.00	1	218.00	218.00	-1	7,716	-0.01%
2023/12/28	0	215.00	0	0.00	214.50	0	7,853	0.00%
2023/12/22	0.2	217.00	1	215.50	217.00	-0.8	8,705	-0.01%
2023/12/21	5	209.00	0	0.00	210.50	5	8,828	0.06%
2023/12/20	6	213.50	5	213.50	213.50	1	9,114	0.01%
2023/12/19	0	214.50	0	0.00	213.50	0	9,164	0.00%
2023/12/15	1	213.57	0	0.00	215.50	1	9,288	0.01%
2023/12/14	2.1	221.20	1	231.00	220.00	1.1	9,289	0.01%
2023/12/13	0	0.00	0.1	225.50	223.50	-0.1	9,307	0.00%
2023/12/12	2	221.24	1	218.02	219.50	1	9,358	0.01%
2023/12/11	6.5	224.01	0	0.00	220.50	6.5	9,350	0.07%
2023/12/08	2	242.25	3.1	238.38	238.00	-1.1	9,317	-0.01%
2023/12/07	1	228.00	6	227.42	224.50	-5	9,137	-0.05%
2023/12/06	0	0.00	1.1	218.82	223.50	-1.1	9,168	-0.01%
2023/12/05	4.1	213.71	2	214.25	212.00	2.1	9,163	0.02%
2023/12/04	1	226.00	1.2	229.27	224.00	-0.2	9,137	0.00%
2023/12/01	0.1	223.50	0	0.00	229.50	0.1	9,393	0.00%
2023/11/30	0	0.00	0.1	230.97	228.00	-0.1	9,479	0.00%
2023/11/29	4.1	222.59	3.2	223.76	225.00	0.9	9,460	0.01%
2023/11/28	1	218.99	1	211.08	217.50	0	9,624	0.00%
2023/11/27	1	213.50	1	215.50	211.50	0	9,746	0.00%
2023/11/24	3.2	216.81	3.2	218.18	217.50	0	9,920	0.00%
2023/11/23	1	217.51	1	222.00	215.50	0	9,995	0.00%
2023/11/21	4.1	225.71	3.1	226.06	225.00	1	10,258	0.01%
2023/11/20	1	223.50	1	221.00	223.50	0	10,564	0.00%
2023/11/17	2	222.25	3	221.50	221.50	-1	10,825	-0.01%
2023/11/16	4.2	219.53	4	222.50	220.50	0.2	10,939	0.00%
2023/11/15	6	232.66	6	229.33	229.00	0	10,990	0.00%
2023/11/14	3	229.67	8.2	231.93	232.00	-5.2	11,656	-0.04%
2023/11/13	12.2	218.48	8	217.38	217.00	4.2	12,092	0.03%
2023/11/10	5	224.60	9.1	225.16	220.50	-4.1	12,229	-0.03%
2023/11/09	2	210.75	2	208.50	215.00	0	12,137	0.00%
2023/11/08	3	203.33	4.1	205.84	209.00	-1.1	12,248	-0.01%
2023/11/07	2.1	200.86	2	198.00	200.00	0.1	12,491	0.00%
2023/11/06	1	197.00	2	196.00	197.50	-1	12,660	-0.01%
2023/11/03	6	189.75	6	189.25	189.00	0	12,868	0.00%
2023/11/02	4	184.75	4	184.00	184.00	0	12,928	0.00%
2023/11/01	1	174.50	1	178.50	177.00	0	13,071	0.00%
2023/10/31	2	180.75	2	177.50	176.00	0	13,190	0.00%
2023/10/30	1	186.50	1	186.50	185.50	0	13,269	0.00%
2023/10/27	1	185.50	1	187.50	186.50	0	13,444	0.00%
2023/10/25	7	202.07	2	201.25	200.50	5	13,652	0.04%
2023/10/24	3	197.83	3	201.00	201.50	0	13,863	0.00%
2023/10/20	1	191.50	1	189.50	192.50	0	14,232	0.00%
2023/10/19	1	196.50	1	199.50	197.50	0	14,457	0.00%
2023/10/18	2	200.00	3	204.33	198.50	-1	14,624	-0.01%
2023/10/17	1	210.00	1	215.00	207.50	0	14,675	0.00%
2023/10/16	2	212.75	1	218.00	215.00	1	14,732	0.01%
2023/10/13	0.1	219.50	0	219.50	223.00	0.1	14,818	0.00%
2023/10/12	2	223.75	3	224.33	223.50	-1	14,832	-0.01%
2023/10/11	0	0.00	2	224.50	218.00	-2	14,997	-0.01%
2023/10/06	3	221.17	4	224.38	221.00	-1	15,293	-0.01%
2023/10/05	4	221.25	1.2	219.93	222.50	2.8	15,490	0.02%
2023/10/04	4.2	218.44	3	218.33	221.00	1.2	15,730	0.01%
2023/10/03	4	221.13	9	222.72	219.00	-5	15,759	-0.03%
2023/10/02	33.2	220.35	5	226.40	215.50	28.2	15,638	0.18%
2023/09/28	4	217.00	5	217.40	219.50	-1	15,485	-0.01%
2023/09/27	2	210.50	5	207.50	211.50	-3	15,348	-0.02%
2023/09/26	3	204.17	1	209.50	204.00	2	15,546	0.01%
2023/09/25	12	215.75	18.4	215.94	211.00	-6.4	15,739	-0.04%
2023/09/22	1	200.00	2.1	196.83	201.00	-1.1	15,794	-0.01%
2023/09/21	2.1	193.76	2.1	189.76	195.00	0	15,813	0.00%
2023/09/20	4	194.50	5	192.80	193.50	-1	15,888	-0.01%
2023/09/19	2.1	191.22	2	193.25	190.00	0.1	15,919	0.00%
2023/09/18	4.1	195.71	1	199.50	193.00	3.1	15,947	0.02%
2023/09/15	0	0.00	2	202.50	203.50	-2	15,915	-0.01%
2023/09/14	5	198.30	3	198.83	199.50	2	16,237	0.01%
2023/09/13	2	194.25	1	199.50	194.00	1	16,324	0.01%
2023/09/12	7.1	202.63	7	199.71	200.00	0.1	16,419	0.00%
2023/09/11	4.1	200.56	2.1	202.08	199.00	2	16,718	0.01%
2023/09/08	2	206.50	1	208.50	208.50	1	16,660	0.01%
2023/09/07	3.1	210.66	3	212.01	209.50	0.1	16,783	0.00%
2023/09/06	6	217.42	24.1	217.66	216.50	-18.1	16,895	-0.11%
2023/09/05	6	207.75	8	208.56	208.00	-2	16,863	-0.01%
2023/09/04	1	206.50	3	204.00	206.00	-2	16,963	-0.01%
2023/09/01	13.2	206.46	2	201.50	201.00	11.2	17,167	0.06%
2023/08/31	18	207.19	26	211.60	215.50	-8	17,119	-0.05%
2023/08/30	7	206.86	3.1	208.73	208.50	3.9	17,335	0.02%
2023/08/29	1.1	200.05	3.1	202.50	201.00	-2	17,494	-0.01%
2023/08/28	6	203.58	5	204.00	202.00	1	17,497	0.01%
2023/08/25	14.1	208.39	9	208.22	207.00	5.1	17,578	0.03%
2023/08/24	41.1	218.00	44.1	219.48	216.50	-3	17,675	-0.02%
2023/08/23	2	208.50	6.1	208.35	209.00	-4.1	17,478	-0.02%
2023/08/22	3	204.17	5	204.50	201.50	-2	17,694	-0.01%
2023/08/21	19.1	203.99	14.2	202.36	201.50	4.9	18,190	0.03%
2023/08/18	49.1	207.67	33.1	207.52	203.50	16	18,218	0.09%
2023/08/17	21.1	195.64	19.4	198.88	206.50	1.7	17,771	0.01%
2023/08/16	3	183.50	4.1	184.02	188.00	-1.1	17,637	-0.01%
2023/08/15	3.2	178.31	13	181.50	180.00	-9.8	18,217	-0.05%
2023/08/14	1	179.00	0	0.00	173.50	1	18,299	0.01%
2023/08/11	7.1	174.76	10	175.45	178.50	-2.9	18,279	-0.02%
2023/08/10	5.1	170.41	0	0.00	166.50	5.1	18,003	0.03%
2023/08/09	4.1	177.56	16	177.59	179.00	-11.9	17,778	-0.07%
2023/08/08	2	169.75	3	171.50	172.00	-1	17,596	-0.01%
2023/08/07	3	169.33	1	159.00	168.00	2	17,423	0.01%
2023/08/04	2	157.50	2	158.50	158.50	0	17,245	0.00%
2023/08/02	7	165.29	9	158.06	157.50	-2	17,111	-0.01%
2023/08/01	2	164.25	1.4	169.77	165.00	0.6	16,979	0.00%
2023/07/31	9	176.39	7	168.21	169.50	2	16,856	0.01%
2023/07/28	2	176.75	0	0.00	178.50	2	16,700	0.01%
2023/07/27	12	175.29	3	180.17	176.00	9	16,663	0.05%
2023/07/26	4	175.00	4	176.51	174.50	0	16,436	0.00%
2023/07/25	12.2	182.70	6	184.19	177.00	6.2	16,360	0.04%
2023/07/24	4	186.01	3.4	187.63	188.50	0.7	16,090	0.00%
2023/07/21	10	171.26	16.1	178.14	181.00	-6.1	15,856	-0.04%
2023/07/20	1	174.01	1	174.00	175.50	0	15,743	0.00%
2023/07/19	4.4	173.94	1	176.50	171.50	3.4	15,678	0.02%
2023/07/18	4.2	176.39	2.1	175.71	178.00	2.1	15,619	0.01%
2023/07/17	4.3	177.38	1.1	176.16	176.50	3.1	15,444	0.02%
2023/07/14	5.2	179.83	5.1	181.26	182.00	0.1	15,399	0.00%
2023/07/13	15.2	181.84	16.1	183.91	180.00	-0.9	15,223	-0.01%
2023/07/12	4	167.13	5	168.39	170.00	-1	15,013	-0.01%
2023/07/11	8	159.82	6	160.51	163.50	2	14,816	0.01%
2023/07/10	1	150.00	7.1	152.17	155.00	-6.1	14,581	-0.04%
2023/07/07	1.1	148.95	1	151.00	148.50	0.1	14,598	0.00%
2023/07/06	5	150.40	1	148.50	149.00	4	14,706	0.03%
2023/07/05	1	156.00	1.2	155.62	154.50	-0.2	14,620	0.00%
2023/07/04	12.2	153.37	17.2	154.04	155.50	-5.1	14,613	-0.03%
2023/07/03	25	146.90	25	148.70	153.00	0	14,426	0.00%
2023/06/30	3	143.33	2	146.00	146.00	1	14,134	0.01%
2023/06/29	2	138.75	2	139.00	139.00	0	13,829	0.00%
2023/06/28	1	136.50	1	138.00	138.00	0	13,872	0.00%
2023/06/27	1.1	136.86	0	0.00	135.00	1.1	13,928	0.01%
2023/06/26	1.1	138.05	0	0.00	138.50	1.1	13,986	0.01%
2023/06/20	2	141.50	3	143.00	142.00	-1	14,126	-0.01%
2023/06/19	1	137.00	1.3	138.82	140.00	-0.3	14,288	0.00%
2023/06/16	13.2	140.05	11	142.50	139.50	2.2	14,268	0.02%
2023/06/15	3	135.52	0	0.00	138.00	3	14,089	0.02%
2023/06/14	0	135.00	0	0.00	134.50	0	13,778	0.00%
2023/06/13	14	137.50	16	136.50	136.00	-2	13,742	-0.01%
2023/06/12	1.2	135.40	1	136.03	135.00	0.2	13,569	0.00%
2023/06/09	68	139.53	68.5	137.57	139.00	-0.4	13,416	0.00%
2023/06/08	0.1	134.00	0	0.00	133.00	0.1	13,188	0.00%
2023/06/07	2	133.00	3	135.50	134.50	-1	13,041	-0.01%
2023/06/06	1	128.03	0	132.00	130.00	1	13,003	0.01%
2023/06/05	13.3	130.19	16.1	131.87	133.00	-2.8	12,873	-0.02%
2023/06/02	7	127.93	3.1	128.68	128.00	4	12,646	0.03%
2023/05/31	2	123.75	2	121.75	122.00	0	12,268	0.00%
2023/05/30	2	123.00	4	124.25	125.00	-2	12,147	-0.02%
2023/05/29	1	122.50	0	121.00	121.50	1	12,068	0.01%
2023/05/26	16.1	124.94	12	121.88	121.50	4.1	12,263	0.03%
2023/05/25	1.1	120.59	6	122.50	122.50	-4.9	11,877	-0.04%
2023/05/24	2	109.25	2.1	109.56	111.50	-0.1	11,324	0.00%
2023/05/23	4	112.50	4	111.14	110.50	0	11,271	0.00%
2023/05/22	11	114.82	5.1	113.25	113.50	5.9	11,155	0.05%
2023/05/19	1	111.42	13	110.23	113.50	-12	10,654	-0.11%
2023/05/18	6	101.17	10	102.31	103.50	-4	9,916	-0.04%
2023/05/17	6	97.90	4	95.23	97.90	2	9,528	0.02%
2023/05/16	1	97.00	1	95.10	95.10	0	9,364	0.00%
2023/05/15	2	96.15	1	96.10	96.70	1	9,348	0.01%
2023/05/12	3	95.50	3	94.10	95.50	0	9,433	0.00%
2023/05/11	0	0.00	2.5	95.58	95.00	-2.5	9,485	-0.03%
2023/05/09	0.5	97.40	0	0.00	97.30	0.5	9,660	0.01%
2023/05/04	1	96.70	0	0.00	96.70	1	10,067	0.01%
2023/05/03	0	0.00	1	97.00	96.70	-1	10,151	-0.01%
2023/05/02	7	98.56	1	98.60	98.20	6	10,195	0.06%
2023/04/28	1	98.80	1	100.00	98.60	0	10,223	0.00%
2023/04/26	6.1	98.38	7	97.04	98.40	-0.9	10,172	-0.01%
2023/04/25	13	99.58	12	96.78	96.40	1	10,097	0.01%
2023/04/21	3	98.43	0	0.00	98.20	3	10,022	0.03%
2023/04/20	3	100.17	0	0.00	100.00	3	10,003	0.03%
2023/04/19	2	102.00	2	102.00	101.50	0	10,094	0.00%
2023/04/18	0	0.00	0.1	101.00	101.50	-0.1	10,103	0.00%
2023/04/17	1	103.50	2	102.00	102.50	-1	10,135	-0.01%
2023/04/14	4	100.40	4	99.65	99.20	0	10,082	0.00%
2023/04/13	0	0.00	3	100.00	99.30	-3	10,044	-0.03%
2023/04/12	3	102.67	1	104.00	102.50	2	9,937	0.02%
2023/04/11	1.1	100.05	4	102.88	103.00	-3	9,756	-0.03%
2023/04/10	0	0.00	3	98.50	98.80	-3	9,568	-0.03%
2023/04/07	2	94.30	2	95.80	95.30	0	9,463	0.00%
2023/04/06	8	94.28	3	94.37	94.10	5	9,350	0.05%
2023/03/31	2	97.70	2	98.20	97.30	0	9,237	0.00%
2023/03/30	2	97.85	3	97.77	97.80	-1	9,224	-0.01%
2023/03/29	6	96.72	2	97.55	96.70	4	9,142	0.04%
2023/03/28	2	96.80	3	98.27	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	6	96.28	98.00	-6	8,784	-0.07%
2023/03/24	0	0.00	6	94.08	94.00	-6	8,744	-0.07%
2023/03/23	10	94.03	7	95.40	93.20	3	8,620	0.03%
2023/03/22	11.3	94.61	22	95.73	95.40	-10.8	8,401	-0.13%
2023/03/21	3	92.10	9	92.24	92.50	-6	7,819	-0.08%
2023/03/20	0.3	89.80	2	90.00	90.20	-1.8	7,651	-0.02%
2023/03/16	5	86.78	5	87.58	86.80	0	7,566	0.00%
2023/03/15	0.3	88.72	0	0.00	88.20	0.3	7,605	0.00%
2023/03/13	4	88.65	4	87.52	89.30	0	7,659	0.00%
2023/03/10	19	87.65	18	87.74	87.70	1	7,646	0.01%
2023/03/09	26	89.42	13	89.12	89.40	13	7,705	0.17%
2023/03/08	2	92.50	3	92.67	92.50	-1	7,507	-0.01%
2023/03/07	1	92.50	6.8	92.93	93.00	-5.8	7,641	-0.08%
2023/03/06	1	91.40	1	90.90	90.90	0	7,540	0.00%
2023/03/03	2	91.00	2	90.65	90.40	0	7,685	0.00%
2023/03/02	12	90.79	12	90.24	89.90	0	7,714	0.00%
2023/03/01	24	92.01	22	90.35	90.80	2	7,713	0.03%
2023/02/24	2	90.51	17	91.00	92.10	-15	7,631	-0.20%
2023/02/23	2	88.30	4	88.70	89.00	-2	7,430	-0.03%
2023/02/22	3.1	86.91	0	0.00	87.10	3.1	7,565	0.04%
2023/02/21	4	89.40	3	88.60	88.60	1	7,570	0.01%
2023/02/20	1	88.60	1	89.40	88.50	0	7,537	0.00%
2023/02/17	14	86.92	14	87.41	87.70	0	7,443	0.00%
2023/02/16	14	87.70	12	88.13	88.10	2	7,570	0.03%
2023/02/15	1	87.40	3	87.13	87.10	-2	7,865	-0.03%
2023/02/14	2.2	87.09	5	86.78	86.50	-2.8	8,028	-0.03%
2023/02/13	7	86.16	2	86.40	86.50	5	8,196	0.06%
2023/02/10	6	85.42	2	86.45	85.10	4	8,434	0.05%
2023/02/09	17.1	86.64	13	86.57	86.90	4.1	8,363	0.05%
2023/02/08	3	87.57	1	87.30	87.80	2	8,250	0.02%
2023/02/07	6	87.72	1	88.50	88.00	5	8,254	0.06%
2023/02/06	26	91.49	21	89.01	89.50	5	8,203	0.06%
2023/02/03	5	92.84	2	93.50	93.40	3	8,194	0.04%
2023/02/02	1	92.10	7	93.06	93.50	-6	8,215	-0.07%
2023/02/01	3.2	88.73	2	89.20	89.10	1.2	8,135	0.01%
2023/01/31	2	86.05	0	0.00	87.30	2	8,206	0.02%
2023/01/16	2	88.45	2	89.05	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.30	89.30	-1	8,529	-0.01%
2023/01/12	5	89.80	2	88.70	88.60	3	8,742	0.03%
2023/01/11	2	92.55	2	92.15	90.90	0	8,825	0.00%
2023/01/10	7	91.70	13	91.92	91.80	-6	8,935	-0.07%
2023/01/09	1	89.40	4	90.00	91.00	-3	9,201	-0.03%
2023/01/06	4	86.87	5	86.52	87.20	-1	9,460	-0.01%
2023/01/05	12	86.86	10	85.60	85.20	2	9,816	0.02%
2023/01/04	7	87.03	0	0.00	87.00	7	9,979	0.07%
2023/01/03	8	88.88	13	88.88	89.20	-5	10,081	-0.05%
2022/12/30	14	87.57	10	87.20	86.80	4	10,259	0.04%
2022/12/28	8	86.89	4	88.18	85.80	4	10,960	0.04%
2022/12/26	2	88.75	1	89.30	89.00	1	11,494	0.01%
2022/12/23	6	88.40	6	88.10	88.40	0	11,992	0.00%
2022/12/22	4	89.68	0	0.00	89.40	4	12,229	0.03%
2022/12/20	1.1	94.84	1	94.50	91.80	0.1	12,656	0.00%
2022/12/16	28	93.57	27	94.85	95.70	1	13,483	0.01%
2022/12/14	2	96.25	2	96.35	97.00	0	13,841	0.00%
2022/12/13	2	96.20	2	95.75	95.00	0	14,007	0.00%
2022/12/12	5	95.38	4	95.28	95.50	1	14,126	0.01%
2022/12/09	10	95.80	10	96.00	95.50	0	14,169	0.00%
2022/12/07	23.1	95.95	23	95.63	95.50	0.1	14,220	0.00%
2022/12/06	2	98.35	2	98.50	97.90	0	14,235	0.00%
2022/12/05	1	98.80	1	100.00	98.30	0	14,275	0.00%
2022/12/02	0.1	99.10	0	0.00	99.10	0.1	14,301	0.00%
2022/12/01	1	100.00	3	100.50	100.50	-2	14,353	-0.01%
2022/11/29	5	98.14	2	99.25	97.50	3	14,502	0.02%
2022/11/28	1	102.50	1	99.70	102.50	0	14,402	0.00%
2022/11/25	1	100.00	1	98.40	100.00	0	14,421	0.00%
2022/11/24	1	101.00	1	100.50	100.50	0	14,483	0.00%
2022/11/23	0	0.00	1.1	98.47	98.70	-1.1	14,507	-0.01%
2022/11/21	0	0.00	6	98.57	98.50	-6	14,571	-0.04%
2022/11/18	8.1	99.92	3	99.07	97.10	5.1	14,534	0.04%
2022/11/17	1	98.70	0	0.00	98.70	1	14,434	0.01%
2022/11/16	1	96.60	1	95.70	96.80	0	14,513	0.00%
2022/11/15	1	96.00	2	96.40	95.60	-1	14,608	-0.01%
2022/11/14	2	96.65	4	96.33	97.30	-2	14,948	-0.01%
2022/11/11	3	97.90	4	95.75	94.00	-1	15,166	-0.01%
2022/11/10	1	93.30	6	94.05	94.00	-5	15,028	-0.03%
2022/11/09	13	91.49	14.9	91.60	92.00	-1.9	15,278	-0.01%
2022/11/08	11	90.45	20	91.47	89.20	-9	15,431	-0.06%
2022/11/07	10	88.57	6	89.17	87.60	4	15,185	0.03%
2022/11/04	1	87.10	1	87.40	88.10	0	15,145	0.00%
2022/11/03	0	0.00	4	87.68	87.80	-4	15,102	-0.03%
2022/11/02	0	0.00	1.8	87.58	88.20	-1.8	15,053	-0.01%
2022/11/01	15	86.65	2	86.80	86.50	13	15,093	0.09%
2022/10/31	7	83.84	15	84.73	85.60	-8	14,949	-0.05%
2022/10/28	2	81.80	2	82.06	82.10	0	14,853	0.00%
2022/10/27	5	81.40	8	78.95	81.50	-3	14,807	-0.02%
2022/10/26	1	78.30	1	77.22	76.90	0	14,684	0.00%
2022/10/25	6	78.82	4	79.40	78.40	2	14,672	0.01%
2022/10/24	4	80.30	3	81.30	80.00	1	14,785	0.01%
2022/10/21	2.3	81.32	8	80.10	79.90	-5.7	14,848	-0.04%
2022/10/20	18	80.84	16	81.46	82.30	2	14,883	0.01%
2022/10/19	14	83.83	14	83.85	83.00	0	14,935	0.00%
2022/10/18	23	84.58	12	83.53	83.00	11	15,190	0.07%
2022/10/17	9	84.52	4	84.80	84.60	5	15,263	0.03%
2022/10/14	5	90.66	6	89.37	88.00	-1	15,056	-0.01%
2022/10/13	7	91.59	7	90.40	88.80	0	14,846	0.00%
2022/10/12	2.1	87.38	4	87.03	90.50	-1.9	14,838	-0.01%
2022/10/11	4	85.03	3	86.00	85.10	1	15,139	0.01%
2022/10/07	25	94.31	44	93.09	91.50	-19	15,242	-0.12%
2022/10/06	8	95.16	7	95.87	94.80	1	15,505	0.01%
2022/10/05	26	95.02	11	93.59	94.60	15	15,616	0.10%
2022/10/04	7	92.77	8	94.19	92.90	-1	15,765	-0.01%
2022/10/03	4	94.48	6	94.18	93.80	-2	15,903	-0.01%
2022/09/30	5	89.58	5	91.30	92.80	0	15,691	0.00%
2022/09/29	10	89.45	9.3	85.88	86.00	0.8	15,337	0.00%
2022/09/28	5	91.08	5	90.52	89.20	0	15,337	0.00%
2022/09/27	2	95.15	4.4	95.62	94.00	-2.4	15,426	-0.02%
2022/09/26	11	97.25	8	96.78	97.00	3	15,254	0.02%
2022/09/23	7	99.52	11	100.73	102.00	-4	15,044	-0.03%
2022/09/22	9	93.47	17	93.80	95.00	-8	14,706	-0.05%
2022/09/21	8	91.78	13	89.56	93.70	-5	14,786	-0.03%
2022/09/20	16	90.88	9	91.19	91.10	7	14,894	0.05%
2022/09/19	11	90.09	4	90.00	88.10	7	15,034	0.05%
2022/09/06	4	78.60	2	77.70	77.70	2	15,220	0.01%
2022/09/05	0	79.40	1	79.60	78.60	-1	15,777	-0.01%
2022/08/31	1	83.20	1	83.30	83.60	0	18,273	0.00%
2022/08/30	1	82.20	1	82.70	82.10	0	18,237	0.00%
2022/08/29	3	80.50	3	81.50	80.50	0	18,158	0.00%
2022/08/26	1	84.20	2	83.70	83.40	-1	18,113	-0.01%
2022/08/25	7	82.37	4	84.30	83.80	3	18,032	0.02%
2022/08/24	1	82.60	6	80.30	80.30	-5	17,975	-0.03%
2022/08/23	5	81.82	5	81.82	82.30	0	18,000	0.00%
2022/08/22	7	83.21	5	84.20	82.10	2	18,094	0.01%
2022/08/19	2	83.90	17	83.20	83.10	-15	18,040	-0.08%
2022/08/18	5	81.70	8	82.61	83.00	-3	18,263	-0.02%
2022/08/17	3	82.93	4	82.83	82.70	-1	18,257	-0.01%
2022/08/16	2	81.50	15	82.17	82.30	-13	18,279	-0.07%
2022/08/15	3	79.77	4	80.50	80.50	-1	18,163	-0.01%
2022/08/12	4	80.08	3	79.40	78.60	1	18,131	0.01%
2022/08/11	22	79.59	8	79.19	79.00	14	18,111	0.08%
2022/08/10	10	77.71	9	79.06	79.30	1	18,135	0.01%
2022/08/09	14	75.51	16	76.82	77.50	-2	17,820	-0.01%
2022/08/08	9	73.17	9	72.14	73.90	0	17,699	0.00%
2022/08/05	16	71.93	8	72.29	72.00	8	17,868	0.04%
2022/08/04	12	75.63	9	73.17	72.00	3	17,561	0.02%
2022/08/03	6	80.00	6	80.70	79.90	0	17,371	0.00%
2022/08/02	5	80.28	6	79.85	80.40	-1	17,544	-0.01%
2022/08/01	1	80.70	1	81.20	81.10	0	17,685	0.00%
2022/07/29	1	82.20	0	0.00	81.30	1	17,828	0.01%
2022/07/28	4	81.03	4	81.90	81.30	0	18,013	0.00%
2022/07/26	6	80.82	4	81.43	80.60	2	17,962	0.01%
2022/07/25	6	82.25	0	0.00	82.00	6	18,124	0.03%
2022/07/22	1	83.80	2	83.15	83.20	-1	18,249	-0.01%
2022/07/21	3	82.70	3	82.20	82.70	0	18,378	0.00%
2022/07/20	7	82.73	2	82.65	82.00	5	18,350	0.03%
2022/07/19	7	80.37	2	80.05	79.30	5	18,343	0.03%
2022/07/18	9	78.34	10	78.56	78.60	-1	18,432	-0.01%
2022/07/15	18	78.55	11	78.04	78.10	7	18,611	0.04%
2022/07/14	3	74.77	9	77.01	78.00	-6	18,439	-0.03%
2022/07/13	0	0.00	3	74.27	72.80	-3	18,099	-0.02%
2022/07/12	15	70.26	13	69.95	69.30	2	17,954	0.01%
2022/07/11	5	72.18	5	71.80	73.00	0	17,971	0.00%
2022/07/08	6	71.27	16	71.62	72.00	-10	17,874	-0.06%
2022/07/07	23	68.40	14	66.83	69.60	9	17,515	0.05%
2022/07/06	11	67.24	11	66.75	67.80	0	17,041	0.00%
2022/07/05	39	66.05	38	66.65	66.70	1	16,886	0.01%
2022/07/04	9	66.44	8	67.10	67.80	1	16,571	0.01%
2022/07/01	17	72.29	17	69.84	68.50	0	16,229	0.00%
2022/06/30	2	81.15	1	79.00	76.10	1	15,884	0.01%
2022/06/29	7	84.30	7	84.96	84.50	0	15,899	0.00%
2022/06/28	3	85.27	2	84.50	84.50	1	15,979	0.01%
2022/06/27	7	83.83	10	84.95	85.50	-3	16,184	-0.02%
2022/06/24	23	83.38	27	83.19	83.00	-4	16,060	-0.02%
2022/06/23	4	80.15	4	80.20	79.50	0	15,859	0.00%
2022/06/22	3	80.10	12	79.23	78.60	-9	15,933	-0.06%
2022/06/21	25	80.26	15	80.93	80.90	10	15,950	0.06%
2022/06/20	15	79.09	16	79.20	78.00	-1	16,223	-0.01%
2022/06/17	12	80.41	9	79.34	79.70	3	16,427	0.02%
2022/06/16	12	85.93	9	84.80	83.10	3	16,176	0.02%
2022/06/15	15	88.85	13	89.66	87.60	2	16,094	0.01%
2022/06/14	14	91.02	14	90.30	91.00	0	15,995	0.00%
2022/06/13	23	92.65	22	93.29	93.70	1	15,559	0.01%
2022/06/10	18	88.34	25.1	89.01	92.90	-7.1	14,723	-0.05%
2022/06/09	7.1	82.10	12	82.70	84.50	-4.9	13,433	-0.04%
2022/06/08	2	80.10	6	80.30	79.80	-4	13,093	-0.03%
2022/06/07	0	0.00	4	80.13	80.30	-4	13,185	-0.03%
2022/06/06	10	80.56	9	79.76	79.70	1	13,305	0.01%
2022/06/02	3	80.83	5	81.34	81.10	-2	13,452	-0.01%
2022/06/01	16	82.03	2	81.90	81.00	14	13,610	0.10%
2022/05/31	7	81.39	7	81.00	81.30	0	13,574	0.00%
2022/05/30	1	78.60	7	80.10	80.90	-6	13,569	-0.04%
2022/05/27	10	77.62	10	77.10	77.60	0	13,579	0.00%
2022/05/26	10	77.70	11	77.93	76.10	-1	13,660	-0.01%
2022/05/25	11	79.95	8	79.65	79.80	3	13,603	0.02%
2022/05/24	10	80.58	8	80.88	79.40	2	13,724	0.01%
2022/05/23	10	82.26	9	82.69	81.90	1	13,716	0.01%
2022/05/20	10	82.29	9	82.37	81.60	1	13,890	0.01%
2022/05/19	8	82.79	7	83.53	82.60	1	14,125	0.01%
2022/05/18	27	86.83	27	86.30	85.40	0	14,076	0.00%
2022/05/17	10	86.38	11	86.09	87.10	-1	14,059	-0.01%
2022/05/16	10	86.66	27	86.56	86.10	-17	14,156	-0.12%
2022/05/13	7	85.14	19	85.13	85.50	-12	14,000	-0.09%
2022/05/12	9	82.36	9	82.54	82.20	0	13,723	0.00%
2022/05/11	20	82.12	55	83.08	82.20	-35	13,722	-0.26%
2022/05/10	61	81.20	25	81.68	82.00	36	13,907	0.26%
2022/05/09	6	83.55	7	81.57	83.50	-1	13,933	-0.01%
2022/05/06	7	82.10	5	83.08	81.80	2	14,152	0.01%
2022/05/05	4	85.30	12	86.97	85.00	-8	14,313	-0.06%
2022/05/04	9	84.84	14	84.46	84.70	-5	14,319	-0.03%
2022/05/03	3	83.53	5	83.60	83.60	-2	14,642	-0.01%
2022/04/29	9	83.93	7	84.50	83.00	2	14,949	0.01%
2022/04/28	4	83.90	4	82.90	84.40	0	15,188	0.00%
2022/04/27	6	82.05	7	77.87	82.20	-1	15,409	-0.01%
2022/04/26	7	79.23	7	79.63	78.90	0	15,952	0.00%
2022/04/25	25	80.48	14	79.01	78.20	11	17,592	0.06%
2022/04/22	13	85.25	8	83.44	83.20	5	18,309	0.03%
2022/04/21	1	84.90	5.1	87.60	88.60	-4.1	18,150	-0.02%
2022/04/20	5	83.52	4	82.90	83.90	1	17,843	0.01%
2022/04/19	1	81.40	2.3	81.94	81.90	-1.3	17,777	-0.01%
2022/04/18	14	78.58	13	78.90	79.00	1	17,769	0.01%
2022/04/15	5	81.08	2	81.75	80.40	3	17,699	0.02%
2022/04/14	7	84.44	9.2	83.58	84.70	-2.2	17,725	-0.01%
2022/04/13	20.4	81.80	21.7	81.68	82.70	-1.3	17,740	-0.01%
2022/04/12	7	81.46	7.5	81.42	81.50	-0.5	17,866	0.00%
2022/04/11	6	80.67	9	82.56	80.60	-3	18,185	-0.02%
2022/04/08	8.5	84.81	5	85.72	84.30	3.5	18,338	0.02%
2022/04/07	9.3	84.65	7	85.81	83.70	2.3	18,264	0.01%
2022/04/06	4.5	87.74	1	87.60	86.50	3.5	18,269	0.02%
2022/04/01	5	89.46	6	89.55	88.10	-1	18,349	-0.01%
2022/03/31	25	86.60	26	85.37	85.00	-1	18,987	-0.01%
2022/03/30	3	86.83	7	87.09	87.50	-4	19,497	-0.02%
2022/03/29	1	85.00	2	84.85	84.90	-1	19,574	-0.01%
2022/03/28	1	84.40	2	84.00	84.10	-1	19,911	-0.01%
2022/03/25	8	84.35	7	84.44	84.30	1	20,157	0.00%
2022/03/24	13	84.47	26	83.98	84.60	-13	19,981	-0.07%
2022/03/23	19	83.63	13	84.45	84.00	6	19,952	0.03%
2022/03/22	8	83.05	13	82.67	83.20	-5	19,614	-0.03%
2022/03/21	2	81.15	4	81.13	81.10	-2	19,165	-0.01%
2022/03/18	4	79.68	32	79.35	80.20	-28	19,076	-0.15%
2022/03/17	5	76.14	6	75.83	78.00	-1	18,924	-0.01%
2022/03/16	8	72.69	8	72.68	72.70	0	18,806	0.00%
2022/03/15	7	73.77	6	75.00	73.70	1	19,070	0.01%
2022/03/14	4	76.33	2.6	77.77	76.20	1.4	19,058	0.01%
2022/03/11	1.6	77.57	0.2	77.40	77.50	1.4	19,096	0.01%
2022/03/10	7.2	77.14	6	77.03	77.40	1.2	19,112	0.01%
2022/03/09	10	74.24	8	74.25	74.50	2	19,083	0.01%
2022/03/08	4	73.70	2	73.65	73.00	2	19,352	0.01%
2022/03/07	24	77.10	7	77.19	75.90	17	19,490	0.09%
2022/03/04	7	80.36	3	81.30	79.90	4	19,604	0.02%
2022/03/03	11	81.38	9	82.50	81.20	2	19,587	0.01%
2022/03/02	11	81.84	7	81.91	82.00	4	19,606	0.02%
2022/03/01	10	83.15	20	83.14	83.00	-10	19,523	-0.05%
2022/02/25	62	80.94	61	81.68	80.70	1	19,416	0.01%
2022/02/24	10	81.13	7	81.21	80.90	3	19,268	0.02%
2022/02/23	11	81.98	17	81.19	82.60	-6	19,255	-0.03%
2022/02/22	11	79.25	8	79.81	79.10	3	19,533	0.02%
2022/02/21	13	82.25	5	82.96	81.50	8	19,734	0.04%
2022/02/18	2	82.20	1	82.10	82.30	1	19,605	0.01%
2022/02/17	6	81.90	3	82.20	81.70	3	19,788	0.02%
2022/02/16	2	81.75	11	81.77	82.20	-9	20,081	-0.04%
2022/02/15	8	79.96	6	80.80	79.70	2	20,243	0.01%
2022/02/14	6	80.80	6	80.50	80.90	0	20,233	0.00%
2022/02/11	3	80.93	7	80.89	80.50	-4	20,318	-0.02%
2022/02/10	11	81.36	6	82.43	80.30	5	20,465	0.02%
2022/02/09	101	82.23	98	82.00	82.00	3	20,238	0.01%	大買/
2022/02/08	1	81.30	4	81.23	82.30	-3	20,134	-0.01%
2022/02/07	3	77.57	5	79.00	79.20	-2	20,136	-0.01%
2022/01/26	68	75.53	69	75.67	75.30	-1	19,988	-0.01%
2022/01/25	16	77.64	13	77.18	74.60	3	20,253	0.01%
2022/01/24	19	80.06	27	78.33	78.40	-8	19,943	-0.04%
2022/01/21	132	80.93	121	79.95	79.80	11	19,748	0.06%	大買/大賣/
2022/01/20	112	85.46	118	84.26	84.20	-6	19,449	-0.03%	大買/大賣/
2022/01/19	25	85.15	20	86.85	88.50	5	19,270	0.03%
2022/01/18	43	84.19	35	85.23	86.50	8	18,766	0.04%
2022/01/17	2	78.45	23.5	80.61	81.90	-21.5	17,478	-0.12%
2022/01/14	6	74.55	7	72.70	74.60	-1	17,043	-0.01%
2022/01/13	1	74.00	2	73.70	73.40	-1	17,029	-0.01%
2022/01/12	4	72.93	4	73.38	73.10	0	17,087	0.00%
2022/01/11	5	73.06	3	73.60	73.00	2	17,225	0.01%
2022/01/10	6	74.40	6	73.45	74.40	0	17,230	0.00%
2022/01/07	4	73.55	7	74.00	73.80	-3	17,320	-0.02%
2022/01/06	8	75.63	11	75.80	75.70	-3	17,216	-0.02%
2022/01/05	4	78.55	3	77.00	76.90	1	17,223	0.01%
2022/01/04	21	79.71	25	80.00	79.80	-4	17,119	-0.02%
2022/01/03	5	78.10	13	78.04	78.40	-8	17,047	-0.05%
2021/12/30	11	76.31	8	76.09	76.00	3	17,006	0.02%
2021/12/29	4	76.33	6	76.45	77.00	-2	17,188	-0.01%
2021/12/28	31	75.73	17	75.74	75.30	14	17,376	0.08%
2021/12/27	168	80.01	111	77.51	76.80	57	17,290	0.33%	大買/大賣/
2021/12/24	35	79.08	45	79.11	79.50	-10	16,521	-0.06%
2021/12/23	38	77.61	41	77.00	76.10	-3	16,079	-0.02%
2021/12/22	16	75.99	34	76.57	76.80	-18	16,097	-0.11%
2021/12/21	3	74.60	21	74.82	74.80	-18	16,350	-0.11%
2021/12/20	0	0.00	1	72.10	72.10	-1	16,748	-0.01%
2021/12/17	2	71.60	0	0.00	71.80	2	17,353	0.01%
2021/12/16	1	73.00	1	71.40	72.90	0	18,473	0.00%
2021/12/14	6	69.70	6	70.70	69.70	0	19,915	0.00%
2021/12/13	2	71.10	2	71.60	70.80	0	19,967	0.00%
2021/12/10	6	71.93	5	72.44	71.80	1	20,003	0.00%
2021/12/09	19	73.34	27	74.71	71.80	-8	20,153	-0.04%
2021/12/08	3	71.77	6	72.32	71.70	-3	20,243	-0.01%
2021/12/07	2	71.50	1	72.30	71.40	1	20,510	0.00%
2021/12/06	12	71.84	1	72.70	71.50	11	20,847	0.05%
2021/12/03	16	73.17	5	73.70	73.10	11	21,083	0.05%
2021/12/02	42	74.47	18	75.31	73.40	24	21,248	0.11%
2021/12/01	19	74.17	52	73.96	74.80	-33	21,001	-0.16%
2021/11/30	6	72.38	26.1	73.06	71.90	-20.1	20,871	-0.10%
2021/11/29	7	69.93	7	69.06	70.20	0	20,898	0.00%
2021/11/26	15	69.09	4	70.30	68.60	11	21,168	0.05%
2021/11/25	12	70.99	12	71.11	70.60	0	21,544	0.00%
2021/11/24	5	70.94	4	70.60	71.70	1	21,825	0.00%
2021/11/23	27	70.33	9	70.60	69.50	18	22,059	0.08%
2021/11/22	14.1	71.46	8	71.56	71.20	6.1	22,250	0.03%
2021/11/19	16	72.28	4	74.12	72.00	12	22,468	0.05%
2021/11/18	31	76.73	15	76.68	74.30	16	22,692	0.07%
2021/11/17	12.5	76.38	15.1	76.09	76.60	-2.6	22,937	-0.01%
2021/11/16	20	76.03	14	76.49	76.10	6	23,234	0.03%
2021/11/15	15	76.24	15	76.35	77.10	0	23,129	0.00%
2021/11/12	9	72.01	16	73.06	72.90	-7	22,814	-0.03%
2021/11/11	2	70.45	6	70.82	70.30	-4	22,494	-0.02%
2021/11/10	12	69.47	7	69.83	69.30	5	22,421	0.02%
2021/11/09	5	70.66	13	71.38	71.40	-8	22,333	-0.04%
2021/11/08	11	69.31	7	69.54	68.90	4	22,056	0.02%
2021/11/05	7	69.89	11	70.83	69.80	-4	22,045	-0.02%
2021/11/04	17	70.74	27	71.23	70.50	-10	21,995	-0.05%
2021/11/03	28	68.47	10	68.52	69.20	18	21,721	0.08%
2021/11/02	9	68.87	24	68.51	68.70	-15	21,595	-0.07%
2021/11/01	10	66.95	10	66.54	66.80	0	21,179	0.00%
2021/10/29	3	66.37	5	67.50	66.40	-2	21,456	-0.01%
2021/10/28	18	66.46	22	66.37	66.10	-4	21,356	-0.02%
2021/10/27	3	66.57	1	66.10	66.50	2	21,276	0.01%
2021/10/26	23	67.15	21	67.08	66.10	2	21,051	0.01%
2021/10/25	21	67.09	12	67.07	67.60	9	20,900	0.04%
2021/10/22	7	69.04	28	68.30	69.50	-21	20,581	-0.10%
2021/10/21	11	65.17	8	65.81	65.40	3	20,217	0.01%
2021/10/20	3	65.10	11	66.05	65.60	-8	20,230	-0.04%
2021/10/19	3	66.30	4	65.80	65.20	-1	20,243	0.00%
2021/10/18	8	64.21	21	65.33	64.00	-13	20,262	-0.06%
2021/10/15	2	65.90	7	66.09	65.40	-5	20,318	-0.02%
2021/10/14	4	64.00	4	64.83	63.60	0	20,393	0.00%
2021/10/13	7	64.70	3	65.97	63.50	4	20,486	0.02%
2021/10/12	7	66.71	8	66.68	66.50	-1	20,602	0.00%
2021/10/08	6	67.13	6	67.98	67.20	0	20,877	0.00%
2021/10/07	1	65.90	11	65.60	66.20	-10	20,748	-0.05%
2021/10/06	12	62.79	4	64.98	61.90	8	20,929	0.04%
2021/10/05	11.1	64.13	14	63.36	65.30	-2.9	21,158	-0.01%
2021/10/04	5	61.96	5	62.30	61.10	0	21,377	0.00%
2021/10/01	11	62.52	8	64.64	62.00	3	21,852	0.01%
2021/09/30	8	65.10	10	65.01	65.00	-2	22,125	-0.01%
2021/09/29	18	65.33	18	66.40	64.40	0	22,091	0.00%
2021/09/28	15	66.73	9	67.37	68.30	6	21,963	0.03%
2021/09/27	25	68.13	6	67.95	67.80	19	21,377	0.09%
2021/09/24	11	73.64	7	76.03	73.20	4	20,841	0.02%
2021/09/23	57	76.34	45.1	76.95	75.20	11.9	20,504	0.06%
2021/09/22	12	72.87	9	72.37	74.00	3	19,655	0.02%
2021/09/17	27	70.61	94	71.62	74.00	-67	19,780	-0.34%
2021/09/16	8	68.04	9	67.84	68.10	-1	19,538	-0.01%
2021/09/15	4	67.70	4	67.23	67.90	0	20,570	0.00%
2021/09/14	9	67.22	12	66.43	67.10	-3	21,067	-0.01%
2021/09/13	45	67.69	1	68.40	66.80	44	21,772	0.20%
2021/09/10	27	70.44	20	69.75	71.40	7	22,090	0.03%
2021/09/09	9	68.18	27	67.84	69.00	-18	22,192	-0.08%
2021/09/08	12	64.40	8	65.13	63.40	4	21,866	0.02%
2021/09/07	9	68.31	8	68.94	67.50	1	21,743	0.00%
2021/09/06	17	71.13	8	72.10	71.00	9	21,739	0.04%
2021/09/03	10	71.61	8	71.74	72.80	2	22,282	0.01%
2021/09/02	13	72.92	9	73.13	71.80	4	22,925	0.02%
2021/09/01	18	73.15	12	73.18	73.90	6	22,892	0.03%
2021/08/31	6	71.53	12	72.70	73.50	-6	22,774	-0.03%
2021/08/30	1	69.60	28	69.32	70.20	-27	22,515	-0.12%
2021/08/27	34	68.30	14	67.61	67.00	20	22,888	0.09%
2021/08/26	16	71.01	2	71.15	71.00	14	22,684	0.06%
2021/08/25	8	72.13	5	73.02	73.60	3	22,699	0.01%
2021/08/24	10	71.97	18	71.77	71.90	-8	22,793	-0.04%
2021/08/23	68	67.84	52	68.44	68.40	16	22,466	0.07%
2021/08/20	0	0.00	2	67.70	68.30	-2	21,927	-0.01%
2021/08/19	0	0.00	3	62.50	62.10	-3	21,540	-0.01%
2021/08/18	0	0.00	4	63.10	64.20	-4	21,563	-0.02%
2021/08/17	2	60.20	0	0.00	58.40	2	21,806	0.01%
2021/08/16	2	62.65	1	61.80	61.80	1	21,904	0.00%
2021/08/13	1	64.00	0	0.00	63.00	1	22,091	0.00%
2021/08/12	7	66.51	6	66.65	66.70	1	22,137	0.00%
2021/08/10	7	67.77	6	69.10	67.60	1	22,891	0.00%
2021/08/09	7.1	70.99	0	0.00	69.80	7.1	23,158	0.03%
2021/08/06	3	72.90	8	72.46	72.00	-5	23,356	-0.02%
2021/08/05	1	72.20	10	72.70	71.60	-9	23,597	-0.04%
2021/08/04	15	74.38	17	74.48	72.90	-2	23,730	-0.01%
2021/07/30	1	71.50	0	0.00	71.50	1	23,555	0.00%
2021/07/29	6	72.55	9	72.47	72.50	-3	23,566	-0.01%
2021/07/28	5	71.34	10	72.04	72.20	-5	23,539	-0.02%
2021/07/27	7	73.34	6	72.62	73.00	1	23,608	0.00%
2021/07/26	1	76.10	2	74.20	75.80	-1	23,587	0.00%
2021/07/23	2	74.45	0	0.00	73.70	2	23,536	0.01%
2021/07/22	11	76.44	5	75.50	75.60	6	23,612	0.03%
2021/07/21	21	75.47	20	74.07	74.00	1	23,653	0.00%
2021/07/20	28	74.05	28.2	74.58	74.90	-0.2	23,966	0.00%
2021/07/19	4	76.25	8	76.60	75.50	-4	24,015	-0.02%
2021/07/16	20	76.13	23	77.18	77.40	-3	23,986	-0.01%
2021/07/15	12	78.13	16	78.96	77.90	-4	23,945	-0.02%
2021/07/14	25	80.52	31	79.71	80.10	-6	23,673	-0.03%
2021/07/13	29	81.71	23	82.86	79.50	6	23,558	0.03%
2021/07/12	14	81.01	40	79.30	80.00	-26	23,234	-0.11%
2021/07/09	28	77.61	11	79.54	77.10	17	22,821	0.07%
2021/07/08	84.1	76.38	69	76.16	77.90	15.1	22,565	0.07%
2021/07/07	59	73.72	25	73.26	71.50	34	22,038	0.15%
2021/07/06	9	69.73	15	70.15	70.50	-6	21,536	-0.03%
2021/07/05	14	68.86	8	69.18	69.00	6	21,469	0.03%
2021/07/02	4	66.88	9	67.28	67.30	-5	21,371	-0.02%
2021/07/01	6	67.70	14	66.72	66.90	-8	21,323	-0.04%
2021/06/30	13	67.02	10	68.07	66.90	3	21,245	0.01%
2021/06/29	9	68.43	28	67.49	68.60	-19	21,157	-0.09%
2021/06/28	11	68.24	12	68.45	68.50	-1	20,979	0.00%
2021/06/25	22	68.97	18	69.84	67.50	4	20,524	0.02%
2021/06/24	20	66.12	8	66.80	66.60	12	19,750	0.06%
2021/06/23	1	63.00	10.3	65.91	67.30	-9.3	18,688	-0.05%
2021/06/22	27	62.78	7	63.09	61.20	20	18,167	0.11%
2021/06/21	8	62.14	24.5	61.54	62.20	-16.5	17,304	-0.10%
2021/06/18	14	59.34	12	60.27	58.20	2	16,717	0.01%
2021/06/17	1	58.90	2	59.15	59.30	-1	16,341	-0.01%
2021/06/16	3	59.33	0	0.00	58.90	3	16,350	0.02%
2021/06/15	1	59.10	11	59.35	59.60	-10	16,266	-0.06%
2021/06/11	16	58.93	13	59.45	58.70	3	16,170	0.02%
2021/06/10	9	59.62	15	60.07	61.50	-6	15,582	-0.04%
2021/06/09	4	57.60	13	58.96	57.00	-9	14,780	-0.06%
2021/06/08	3	58.03	8	57.33	58.00	-5	14,714	-0.03%
2021/06/07	4	57.10	7	56.31	57.10	-3	14,632	-0.02%
2021/06/04	10	56.61	24	58.05	55.60	-14	14,561	-0.10%
2021/06/03	7	57.40	3	57.60	57.60	4	14,382	0.03%
2021/06/02	8	57.05	12	57.34	57.40	-4	15,129	-0.03%
2021/06/01	25	56.60	21	56.87	57.10	4	15,199	0.03%
2021/05/31	1	53.70	17	54.62	55.20	-16	15,227	-0.11%
2021/05/28	7	52.91	6	52.50	53.10	1	15,469	0.01%
2021/05/27	13	52.18	6	52.25	52.50	7	15,987	0.04%
2021/05/26	2	52.90	0	0.00	53.10	2	16,018	0.01%
2021/05/25	12	53.23	4	54.58	53.70	8	16,292	0.05%
2021/05/24	2	51.80	7	52.27	52.40	-5	16,165	-0.03%
2021/05/21	2	50.60	5	50.94	51.00	-3	16,101	-0.02%
2021/05/19	12	50.80	14	50.44	50.80	-2	16,355	-0.01%
2021/05/18	11	50.11	11	48.90	50.50	0	16,269	0.00%
2021/05/17	8	46.74	24	45.70	48.25	-16	16,002	-0.10%
2021/05/14	9	45.84	5	45.67	45.90	4	15,709	0.03%
2021/05/13	23	43.36	11	44.18	43.85	12	15,454	0.08%
2021/05/12	26	44.31	20	45.60	41.85	6	15,261	0.04%
2021/05/11	1	45.90	0	0.00	46.50	1	15,083	0.01%
2021/05/07	2	50.00	2	49.18	50.00	0	15,094	0.00%
2021/05/06	3	49.07	5	49.35	48.60	-2	15,325	-0.01%
2021/05/05	1	48.00	1	49.45	49.45	0	15,640	0.00%
2021/05/04	5	50.76	1	48.45	48.60	4	15,717	0.03%
2021/05/03	3	52.80	5	52.40	52.40	-2	15,715	-0.01%
2021/04/29	0	0.00	3	55.60	54.90	-3	15,787	-0.02%
2021/04/28	8	54.79	1	55.20	54.40	7	15,954	0.04%
2021/04/27	7	55.61	2	56.05	55.20	5	16,104	0.03%
2021/04/26	15	57.93	7	57.80	57.60	8	16,107	0.05%
2021/04/23	3	56.00	17	56.35	56.80	-14	16,313	-0.09%
2021/04/22	5	54.82	2	55.75	54.50	3	17,306	0.02%
2021/04/21	10	55.90	12	56.28	55.80	-2	18,548	-0.01%
2021/04/20	2	55.85	7	55.33	55.60	-5	18,986	-0.03%
2021/04/19	4	54.93	3	54.73	55.00	1	19,073	0.01%
2021/04/16	5	53.16	5	54.38	54.50	0	19,226	0.00%
2021/04/15	3	52.33	2	53.00	53.30	1	19,540	0.01%
2021/04/14	10	51.96	13	51.05	52.10	-3	20,165	-0.01%
2021/04/13	4	54.68	0	0.00	53.30	4	20,424	0.02%
2021/04/12	4	55.40	2	55.55	55.10	2	20,580	0.01%
2021/04/09	2	55.40	2	56.10	55.60	0	20,790	0.00%
2021/04/08	0	0.00	2	56.20	56.30	-2	20,714	-0.01%
2021/04/07	2	55.20	3	55.20	55.20	-1	20,671	0.00%
2021/04/06	4	54.98	1	55.20	55.00	3	20,774	0.01%
2021/04/01	2	56.90	2	56.70	55.10	0	20,871	0.00%
2021/03/31	0	0.00	2	55.70	56.20	-2	20,914	-0.01%
2021/03/26	2	54.70	0	0.00	55.00	2	21,781	0.01%
2021/03/25	4	55.48	2	55.20	54.90	2	22,481	0.01%
2021/03/24	1	54.90	1	55.20	55.80	0	23,017	0.00%
2021/03/23	0	0.00	3	56.10	55.20	-3	24,177	-0.01%
2021/03/22	5	54.38	0	0.00	54.50	5	25,564	0.02%
2021/03/19	5	54.70	0	0.00	54.90	5	26,379	0.02%
2021/03/18	7	55.37	7	55.37	55.40	0	26,682	0.00%
2021/03/17	3	55.10	0	0.00	55.20	3	26,843	0.01%
2021/03/16	6	55.78	0	0.00	56.00	6	26,959	0.02%
2021/03/15	0	0.00	4	56.90	56.60	-4	27,473	-0.01%
2021/03/12	16	57.36	21	57.38	56.80	-5	28,315	-0.02%
2021/03/11	4	56.58	9	56.78	57.20	-5	28,314	-0.02%
2021/03/10	5	55.90	2	56.90	55.80	3	28,369	0.01%
2021/03/09	13	57.47	8.4	57.23	56.10	4.6	28,478	0.02%
2021/03/08	27.4	58.62	28	58.61	58.50	-0.6	28,130	0.00%
2021/03/05	2	55.70	26	56.94	57.40	-24	27,418	-0.09%
2021/03/04	12	56.18	10	56.37	55.20	2	27,432	0.01%
2021/03/03	12	55.93	4	56.38	56.00	8	27,244	0.03%
2021/03/02	20	56.90	29	56.31	56.90	-9	27,361	-0.03%
2021/02/26	7	54.41	5	54.20	54.20	2	27,598	0.01%
2021/02/25	20	56.73	10	56.33	55.90	10	28,817	0.03%
2021/02/24	5	56.24	11	55.83	56.20	-6	28,672	-0.02%
2021/02/23	7	54.57	21	54.98	54.60	-14	28,567	-0.05%
2021/02/22	8	55.14	6	56.03	55.30	2	29,133	0.01%
2021/02/19	13	55.82	9	55.51	55.20	4	29,472	0.01%
2021/02/18	7	54.79	3	55.50	54.70	4	29,370	0.01%
2021/02/17	6	55.48	19	54.62	55.10	-13	29,266	-0.04%
2021/02/05	0	0.00	8	52.94	52.40	-8	29,022	-0.03%
2021/02/04	1	52.20	9	52.24	52.60	-8	29,098	-0.03%
2021/02/03	1	51.80	7	52.44	51.80	-6	29,153	-0.02%
2021/02/02	3	51.90	0	0.00	52.30	3	29,241	0.01%
2021/02/01	8	51.66	4	51.55	51.70	4	29,392	0.01%
2021/01/29	2	54.60	3	53.27	52.10	-1	29,399	0.00%
2021/01/28	4	53.90	4	54.50	54.00	0	29,365	0.00%
2021/01/27	13	54.82	7	54.39	54.30	6	29,304	0.02%
2021/01/26	6	52.65	8	52.91	52.60	-2	29,082	-0.01%
2021/01/25	5	52.12	0	0.00	52.10	5	29,081	0.02%
2021/01/22	2	52.95	5	52.70	53.30	-3	29,043	-0.01%
2021/01/21	22	52.54	7	52.97	51.90	15	29,111	0.05%
2021/01/20	4	51.83	9	52.33	51.80	-5	29,221	-0.02%
2021/01/19	6	55.22	6	55.62	54.90	0	29,169	0.00%
2021/01/18	27	57.37	17	56.91	56.00	10	29,279	0.03%
2021/01/15	54	59.96	65	60.90	57.20	-11	28,862	-0.04%
2021/01/14	29	58.37	48	59.12	58.60	-19	28,001	-0.07%
2021/01/13	48	54.91	50	53.88	55.80	-2	27,286	-0.01%
2021/01/12	13	51.92	43	51.89	51.90	-30	27,793	-0.11%
2021/01/11	5	51.20	1	51.40	51.30	4	29,346	0.01%
2021/01/08	18	54.38	25	54.70	52.80	-7	29,446	-0.02%
2021/01/07	11	55.36	13	55.47	54.80	-2	29,322	-0.01%
2021/01/06	4	54.15	17	53.71	54.40	-13	28,939	-0.04%
2021/01/05	18	52.80	6	52.80	52.90	12	28,551	0.04%
2021/01/04	6	52.18	7	52.03	51.90	-1	28,438	0.00%
2020/12/31	0	0.00	3	50.50	50.50	-3	28,400	-0.01%
2020/12/30	5	50.66	4	50.78	50.90	1	28,752	0.00%
2020/12/29	1	50.60	0	0.00	50.30	1	28,854	0.00%
2020/12/28	5	50.40	3	50.90	50.60	2	28,837	0.01%
2020/12/25	4.4	50.98	0	0.00	50.90	4.4	28,916	0.02%
2020/12/24	7	51.66	1	51.90	51.80	6	29,015	0.02%
2020/12/23	8.3	51.96	4	52.03	51.70	4.3	29,190	0.01%
2020/12/22	19.3	54.14	3	56.27	51.50	16.3	29,768	0.05%
2020/12/21	7	56.93	6	57.52	56.70	1	29,556	0.00%
2020/12/18	4	55.95	91	55.89	56.20	-87	29,020	-0.30%
2020/12/17	32	56.27	28	56.06	55.30	4	28,672	0.01%
2020/12/16	90	54.01	160	54.38	56.30	-70	27,633	-0.25%	大賣/
2020/12/15	20	52.69	25	52.84	51.70	-5	26,277	-0.02%
2020/12/14	19	52.11	29	52.44	52.30	-10	25,856	-0.04%
2020/12/11	6	50.48	7	51.40	51.30	-1	25,771	0.00%
2020/12/10	8	50.78	4	50.30	50.30	4	25,930	0.02%
2020/12/09	25	52.92	15	52.87	52.00	10	25,920	0.04%
2020/12/08	18	51.98	24	51.97	52.20	-6	25,644	-0.02%
2020/12/07	5	50.04	36	49.62	50.10	-31	25,214	-0.12%
2020/12/04	20	50.20	4	50.14	49.50	16	25,529	0.06%
2020/12/03	4	49.88	5	49.44	50.80	-1	25,769	0.00%
2020/12/02	7	50.23	1	50.80	49.75	6	26,120	0.02%
2020/12/01	4	50.53	12	50.96	50.50	-8	26,385	-0.03%
2020/11/30	26	52.35	20	51.77	51.60	6	26,717	0.02%
2020/11/27	12	51.64	6	51.08	51.80	6	27,004	0.02%
2020/11/26	29	50.84	113	50.66	50.50	-84	27,466	-0.31%	大賣/
2020/11/25	40	52.31	32	50.75	50.20	8	27,248	0.03%
2020/11/24	20	51.32	31	51.40	51.30	-11	27,467	-0.04%
2020/11/23	4	48.41	14	48.56	48.50	-10	27,037	-0.04%
2020/11/20	9	47.97	8	48.09	47.95	1	27,737	0.00%
2020/11/19	20	48.01	14	48.28	47.60	6	28,676	0.02%
2020/11/18	29	46.38	36	46.72	47.45	-7	30,627	-0.02%
2020/11/17	5	45.66	9	45.46	45.45	-4	31,153	-0.01%
2020/11/16	2	44.35	3	44.55	44.35	-1	32,848	0.00%
2020/11/13	7	44.05	0	0.00	44.10	7	34,025	0.02%
2020/11/12	1	43.95	25	44.32	44.45	-24	35,252	-0.07%
2020/11/11	7	43.75	5	43.85	43.65	2	36,177	0.01%
2020/11/10	3	45.22	5	44.63	44.00	-2	38,066	-0.01%
2020/11/09	2	44.35	5	44.70	44.90	-3	41,214	-0.01%
2020/11/06	3	44.55	18	45.23	44.30	-15	42,827	-0.04%
2020/11/05	5	44.67	3	45.13	44.40	2	43,410	0.00%
2020/11/04	6	45.11	12	45.48	45.15	-6	44,703	-0.01%
2020/11/03	4	44.45	6	44.44	44.85	-2	45,064	0.00%
2020/11/02	5	43.45	4	43.64	43.20	1	45,504	0.00%
2020/10/30	44	44.06	0	0.00	43.95	44	46,417	0.09%
2020/10/29	13	44.10	7	44.21	44.95	6	46,758	0.01%
2020/10/28	18	44.74	12	44.58	44.55	6	46,990	0.01%
2020/10/27	8	45.62	2	45.95	45.80	6	47,118	0.01%
2020/10/26	16	46.65	8	46.76	46.10	8	47,493	0.02%
2020/10/23	12	47.77	6	47.82	47.60	6	48,034	0.01%
2020/10/22	4	48.51	1	48.35	48.05	3	48,619	0.01%
2020/10/21	11	49.56	6	49.82	48.95	5	49,101	0.01%
2020/10/20	21	50.47	11	50.68	51.20	10	49,549	0.02%
2020/10/19	2	48.85	62	50.52	50.90	-60	49,388	-0.12%
2020/10/16	1	46.65	11	46.61	46.35	-10	48,913	-0.02%
2020/10/15	10	46.18	1	46.75	45.95	9	49,896	0.02%
2020/10/14	8	46.88	25	46.37	47.35	-17	51,513	-0.03%
2020/10/13	4	45.18	14	45.51	45.40	-10	53,410	-0.02%
2020/10/12	21	45.50	2	46.18	45.40	19	54,813	0.03%
2020/10/08	23	46.03	28	46.48	46.20	-5	56,601	-0.01%
2020/10/07	18	45.87	5	46.68	45.85	13	57,105	0.02%
2020/10/06	11	46.19	42	46.20	46.55	-31	58,423	-0.05%
2020/10/05	3	44.92	3	44.98	45.35	0	58,930	0.00%
2020/09/30	12	44.60	9	44.24	44.60	3	59,080	0.01%
2020/09/29	2	44.95	6	45.44	45.35	-4	59,132	-0.01%
2020/09/28	2	44.80	2	44.50	44.50	0	59,409	0.00%
2020/09/25	80	44.59	28	43.46	43.95	52	60,014	0.09%
2020/09/24	15	46.90	5	47.01	47.00	10	60,188	0.02%
2020/09/23	7	46.86	3	46.47	46.30	4	59,961	0.01%
2020/09/22	15	47.32	11	47.29	47.30	4	60,325	0.01%
2020/09/21	4	48.79	2	48.20	48.20	2	61,168	0.00%
2020/09/18	2	49.08	13	48.87	49.40	-11	61,286	-0.02%
2020/09/17	79	48.80	8	48.33	48.50	71	61,454	0.12%
2020/09/16	23	49.34	2	50.40	49.25	21	61,484	0.03%
2020/09/15	12	49.35	3	49.97	49.15	9	61,668	0.01%
2020/09/14	4	49.90	6	49.88	49.60	-2	61,621	0.00%
2020/09/11	18	49.40	9	49.51	48.85	9	62,002	0.01%
2020/09/10	56	50.24	19	50.15	49.70	37	63,001	0.06%
2020/09/09	14	50.87	17	50.57	50.70	-3	63,631	0.00%
2020/09/08	15	51.33	3	51.63	50.60	12	63,687	0.02%
2020/09/07	31	53.34	9	53.74	51.80	22	63,840	0.03%
2020/09/04	13	54.12	20	54.04	54.80	-7	63,910	-0.01%
2020/09/03	21	54.85	43	54.80	53.90	-22	64,048	-0.03%
2020/09/02	4	53.98	50	53.79	53.80	-46	64,353	-0.07%
2020/09/01	7	52.81	116	52.99	53.10	-109	64,129	-0.17%	大賣/鉅額交易
2020/08/31	4	51.75	0	0.00	51.40	4	63,696	0.01%
2020/08/28	47	52.63	3	52.70	51.80	44	63,696	0.07%
2020/08/27	26	54.69	35	54.57	55.10	-9	63,450	-0.01%
2020/08/26	47	55.23	30	54.42	53.90	17	63,286	0.03%
2020/08/25	10	54.67	11	54.65	54.00	-1	62,944	0.00%
2020/08/24	151	57.50	75	56.40	55.20	76	62,792	0.12%	大買/
2020/08/21	2	55.70	9	56.31	57.40	-7	61,011	-0.01%
2020/08/20	36	54.35	29	53.66	52.20	7	62,227	0.01%
2020/08/19	26	56.86	16	56.64	56.60	10	61,656	0.02%
2020/08/18	13	54.21	45	54.87	56.20	-32	61,108	-0.05%
2020/08/17	17	53.64	81	54.00	53.10	-64	60,793	-0.11%
2020/08/14	42	52.72	27	51.86	53.10	15	60,487	0.02%
2020/08/13	47	50.38	61	50.72	52.20	-14	58,936	-0.02%
2020/08/12	10	45.80	31	45.96	48.20	-21	56,215	-0.04%
2020/08/11	7	43.77	3	43.93	43.85	4	55,202	0.01%
2020/08/10	135	44.40	38	44.45	43.60	97	55,347	0.18%	大買/
2020/08/07	6	42.27	34	42.30	42.10	-28	54,708	-0.05%
2020/08/06	12	41.66	6	41.92	41.40	6	55,555	0.01%
2020/08/05	34	42.10	18	42.35	42.70	16	55,729	0.03%
2020/08/04	13	40.71	3	40.57	40.35	10	55,561	0.02%
2020/08/03	12	40.69	11	41.10	41.20	1	55,548	0.00%
2020/07/31	24	40.71	12	40.46	40.30	12	55,641	0.02%
2020/07/30	100	40.48	17	40.84	40.80	83	56,159	0.15%
2020/07/29	120	41.05	7	41.46	40.55	113	56,588	0.20%	大買/鉅額交易
2020/07/28	6	42.48	9	42.88	42.50	-3	56,594	-0.01%
2020/07/27	5	42.90	49	43.33	42.15	-44	56,788	-0.08%
2020/07/24	52	42.15	13	42.68	41.55	39	56,984	0.07%
2020/07/23	24	43.32	52	43.52	43.75	-28	57,673	-0.05%
2020/07/22	20	42.45	23	42.53	42.30	-3	58,198	-0.01%
2020/07/21	50	42.00	18	41.99	41.80	32	57,408	0.06%
2020/07/20	28	39.69	34	39.97	41.90	-6	57,098	-0.01%
2020/07/17	31	38.98	35	39.36	38.10	-4	56,222	-0.01%
2020/07/16	18	38.09	30	38.14	38.80	-12	54,977	-0.02%
2020/07/15	10	36.94	214	37.65	36.55	-204	54,307	-0.38%	大賣/鉅額交易
2020/07/14	10	35.89	3	35.78	35.65	7	54,106	0.01%
2020/07/13	18	36.05	43	36.08	36.50	-25	54,451	-0.05%
2020/07/10	8	33.36	7	33.51	33.90	1	54,216	0.00%
2020/07/09	3	33.90	14	33.93	33.65	-11	54,678	-0.02%
2020/07/08	20	33.82	15	33.91	34.20	5	55,282	0.01%
2020/07/07	18	34.44	10	34.80	33.70	8	55,943	0.01%
2020/07/06	113	35.27	22	35.66	35.15	91	56,323	0.16%	大買/
2020/07/03	135	34.47	27	34.53	34.50	108	56,313	0.19%	大買/鉅額交易
2020/07/02	4	33.20	64	33.22	33.20	-60	55,775	-0.11%
2020/07/01	15	33.70	15	33.87	33.40	0	56,138	0.00%
2020/06/30	12	33.90	16	33.53	33.60	-4	57,055	-0.01%
2020/06/29	4	32.05	6	32.13	32.10	-2	57,793	0.00%
2020/06/24	15	31.78	13	31.81	32.00	2	59,076	0.00%
2020/06/23	11	31.64	12	31.91	31.65	-1	60,318	0.00%
2020/06/22	10	32.15	7	33.06	32.05	3	60,822	0.00%
2020/06/19	7	33.16	4	33.30	33.30	3	61,315	0.00%
2020/06/18	8	33.15	7	33.11	33.15	1	61,646	0.00%
2020/06/17	22	33.81	8	33.78	33.20	14	61,513	0.02%
2020/06/16	16	33.53	24	33.21	34.25	-8	61,513	-0.01%
2020/06/15	16	31.59	11	31.86	31.15	5	61,691	0.01%
2020/06/12	13	32.69	15	32.70	32.45	-2	63,144	0.00%
2020/06/11	17	33.25	7	33.44	33.75	10	64,561	0.02%
2020/06/10	15	33.22	16	33.34	33.10	-1	65,914	0.00%
2020/06/09	15	34.07	6	34.32	33.90	9	67,752	0.01%
2020/06/08	5	34.80	19	34.64	33.95	-14	68,454	-0.02%
2020/06/05	8	35.18	1	35.45	35.00	7	70,044	0.01%
2020/06/04	27	35.48	23	35.50	35.00	4	71,378	0.01%
2020/06/03	39	36.01	23	35.96	35.25	16	72,543	0.02%
2020/06/02	50	36.72	5	37.07	36.10	45	73,155	0.06%
2020/06/01	11	37.45	10	37.45	37.80	1	73,512	0.00%
2020/05/29	48	36.82	68	37.38	37.25	-20	74,101	-0.03%
2020/05/28	38	36.70	16	37.19	37.00	22	74,253	0.03%
2020/05/27	35	38.29	33	37.96	36.90	2	73,667	0.00%
2020/05/26	28	35.10	32	35.59	36.45	-4	71,644	-0.01%
2020/05/25	10	32.34	9	32.46	33.15	1	70,485	0.00%
2020/05/22	8	33.74	11	34.01	33.35	-3	69,924	0.00%
2020/05/21	9	33.71	7	33.34	33.65	2	69,183	0.00%
2020/05/20	6	32.91	8	33.06	32.70	-2	68,662	0.00%
2020/05/19	18	33.15	13	33.14	33.50	5	68,360	0.01%
2020/05/18	16	32.82	6	32.72	32.30	10	67,883	0.01%
2020/05/15	17	33.43	28	33.45	34.10	-11	67,270	-0.02%
2020/05/14	27	33.46	66	32.93	32.55	-39	66,571	-0.06%
2020/05/13	62	34.75	13	34.35	33.60	49	66,131	0.07%
2020/05/12	22	34.04	28	33.88	34.50	-6	65,016	-0.01%
2020/05/11	20	33.82	21	33.76	33.25	-1	64,952	0.00%
2020/05/08	8	33.47	9	33.40	33.20	-1	64,286	0.00%
2020/05/07	4	32.36	73	32.53	33.50	-69	64,040	-0.11%
2020/05/06	38	33.16	19	32.92	32.15	19	63,725	0.03%
2020/05/05	23	34.23	14	33.67	33.00	9	63,131	0.01%
2020/05/04	8	32.48	4	32.45	34.05	4	62,617	0.01%
2020/04/30	4	33.40	20	32.92	33.05	-16	62,094	-0.03%
2020/04/29	1	32.40	11	32.06	32.10	-10	61,518	-0.02%
2020/04/28	50	32.40	28	32.09	31.25	22	60,935	0.04%
2020/04/27	27	29.67	26	29.89	31.50	1	59,408	0.00%
2020/04/24	15	28.46	3	28.43	28.65	12	58,034	0.02%
2020/04/23	26	28.06	32	28.23	28.50	-6	57,913	-0.01%
2020/04/22	5	27.56	6	27.95	28.35	-1	57,177	0.00%
2020/04/21	15	27.41	10	27.18	27.05	5	56,362	0.01%
2020/04/20	13	27.78	15	27.74	27.70	-2	55,798	0.00%
2020/04/17	18	28.13	23	28.66	27.80	-5	55,711	-0.01%
2020/04/16	7	28.14	26	27.88	28.60	-19	54,579	-0.03%
2020/04/15	55	27.87	20	27.96	27.80	35	54,265	0.06%
2020/04/14	28	27.61	38	27.96	28.75	-10	53,103	-0.02%
2020/04/13	8	26.69	49	26.85	26.80	-41	52,502	-0.08%
2020/04/10	9	26.74	13	26.26	26.40	-4	52,164	-0.01%
2020/04/09	43	26.43	14	26.62	25.35	29	51,436	0.06%
2020/04/08	6	27.30	52	27.10	26.50	-46	50,729	-0.09%
2020/04/07	3	28.50	2	28.65	28.35	1	49,950	0.00%
2020/04/06	6	26.68	6	26.83	26.90	0	50,020	0.00%
2020/04/01	17	24.53	25	24.74	25.15	-8	49,877	-0.02%
2020/03/31	21	24.69	20	24.77	24.25	1	48,514	0.00%
2020/03/30	11	23.14	4	22.84	23.60	7	46,687	0.01%
2020/03/27	55	22.94	36	22.84	23.10	19	45,112	0.04%
2020/03/26	28	20.54	35	20.83	21.00	-7	43,532	-0.02%
2020/03/25	5	20.02	23	20.17	20.20	-18	42,629	-0.04%
2020/03/24	1	18.65	25	18.68	18.85	-24	41,664	-0.06%
2020/03/23	15	16.94	5	17.27	17.75	10	41,110	0.02%
2020/03/20	47	18.12	27	18.35	18.00	20	40,715	0.05%
2020/03/19	38	18.10	78	17.40	17.20	-40	39,451	-0.10%
2020/03/18	53	19.62	31	19.36	19.10	22	38,401	0.06%
2020/03/17	60	20.55	56	20.67	20.05	4	36,538	0.01%
2020/03/16	43	21.27	47	20.94	19.80	-4	34,930	-0.01%
2020/03/13	92	20.07	86.3	18.93	21.85	5.7	33,077	0.02%
2020/03/12	17	20.51	19	20.21	19.90	-2	30,903	-0.01%
2020/03/11	25	22.01	20	21.68	22.10	5	29,944	0.02%
2020/03/10	17	19.72	14.1	20.04	20.50	2.9	27,942	0.01%
2020/03/09	57	20.10	51	19.85	18.65	6	26,321	0.02%
2020/03/06	13.1	18.82	31	19.61	20.10	-17.9	24,818	-0.07%
2020/03/05	16	18.41	46	18.15	18.50	-30	23,647	-0.13%
2020/03/04	15.2	17.28	35	17.44	17.75	-19.8	22,811	-0.09%
2020/03/03	18	16.57	33	16.69	17.05	-15	21,797	-0.07%
2020/03/02	17	14.95	17	15.34	15.50	0	21,006	0.00%
2020/02/27	13	14.97	20	15.18	14.80	-7	21,197	-0.03%
2020/02/26	14	15.45	8	15.98	15.45	6	21,767	0.03%
2020/02/25	10	15.70	16	15.65	15.95	-6	22,681	-0.03%
2020/02/24	21	15.72	10	15.91	15.65	11	23,338	0.05%
2020/02/21	6	16.10	14	16.01	16.10	-8	23,798	-0.03%
2020/02/20	12	15.89	7	15.89	15.85	5	24,220	0.02%
2020/02/19	6	15.70	8	15.74	15.70	-2	24,387	-0.01%
2020/02/18	14	15.58	14	15.63	15.70	0	24,726	0.00%
2020/02/17	77	15.64	5	15.69	15.55	72	24,570	0.29%
2020/02/14	21.2	15.56	22	15.70	15.75	-0.8	24,439	0.00%
2020/02/13	2	15.25	8	15.48	15.25	-6	24,131	-0.02%
2020/02/12	4	15.49	6	15.47	15.50	-2	23,954	-0.01%
2020/02/11	3	14.70	7	14.81	14.85	-4	23,255	-0.02%
2020/02/10	0	0.00	2	13.98	14.40	-2	23,187	-0.01%
2020/02/07	2	14.53	0	0.00	14.30	2	23,024	0.01%
2020/02/06	0	0.00	6	14.83	14.95	-6	22,816	-0.03%
2020/02/05	22	14.42	2	15.13	14.40	20	22,607	0.09%
2020/02/04	6	14.97	4	14.80	15.00	2	22,350	0.01%
2020/02/03	20	14.24	9	14.44	14.35	11	23,078	0.05%
2020/01/31	7	15.61	1	15.25	15.30	6	22,970	0.03%
2020/01/30	14	16.38	0	0.00	16.20	14	22,697	0.06%
2020/01/20	13	18.06	1	18.10	18.00	12	22,672	0.05%
2020/01/17	15	17.98	15	17.95	18.00	0	22,658	0.00%
2020/01/16	8	17.73	4	18.18	17.70	4	22,405	0.02%
2020/01/15	17	18.15	15	18.27	18.10	2	22,242	0.01%
2020/01/14	5	18.30	7	18.07	18.40	-2	22,156	-0.01%
2020/01/13	4	17.96	5	18.25	17.85	-1	21,854	0.00%
2020/01/10	6	17.82	5	17.90	17.80	1	21,099	0.00%
2020/01/09	2	18.13	6	17.54	18.30	-4	20,514	-0.02%
2020/01/08	1	16.55	3	16.93	17.15	-2	19,878	-0.01%
2020/01/07	2	17.20	21	17.00	17.05	-19	19,780	-0.10%
2020/01/06	1	17.25	8	17.17	17.40	-7	19,344	-0.04%
2020/01/03	6	16.86	6	17.12	16.85	0	18,782	0.00%
2020/01/02	3	16.93	3	16.92	16.85	0	18,502	0.00%
2019/12/31	7	16.57	6	16.68	16.65	1	18,242	0.01%
2019/12/30	8	16.92	8	17.19	16.80	0	18,122	0.00%
2019/12/27	6	16.69	6	16.73	16.75	0	17,507	0.00%
2019/12/26	3	15.97	2	15.85	16.20	1	17,016	0.01%
2019/12/25	0	0.00	2	15.65	15.80	-2	16,928	-0.01%
2019/12/24	1	15.45	1	15.60	15.60	0	17,015	0.00%
2019/12/20	9	15.69	0	0.00	15.75	9	17,021	0.05%
2019/12/19	10	15.80	1	15.80	15.80	9	17,045	0.05%
2019/12/18	2	15.90	5	15.95	15.75	-3	17,159	-0.02%
2019/12/17	14	16.50	0	0.00	16.25	14	17,121	0.08%
2019/12/16	1	16.00	2	16.25	16.25	-1	17,244	-0.01%
2019/12/13	1	16.00	3	16.10	15.95	-2	17,293	-0.01%
2019/12/12	2	16.55	1	16.50	16.30	1	17,347	0.01%
2019/12/11	2	16.58	6	16.65	16.50	-4	17,921	-0.02%
2019/12/10	1	16.20	6	16.36	16.55	-5	17,896	-0.03%
2019/12/09	6	16.39	3	16.33	16.30	3	18,240	0.02%
2019/12/06	7	16.11	23	16.32	16.35	-16	18,132	-0.09%
2019/12/04	9	15.35	9	15.45	15.55	0	18,063	0.00%
2019/12/03	3	15.50	2	15.50	15.70	1	18,789	0.01%
2019/12/02	0	0.00	17	15.23	15.50	-17	19,620	-0.09%
2019/11/29	12	15.80	5	15.81	15.50	7	19,782	0.04%
2019/11/28	8	15.64	0	0.00	15.60	8	20,209	0.04%
2019/11/27	2	15.90	1	15.95	16.10	1	20,992	0.00%
2019/11/26	2	16.15	2	15.90	16.15	0	21,042	0.00%
2019/11/25	17	16.44	7	16.78	16.25	10	20,617	0.05%
2019/11/22	12	16.25	36	16.33	16.15	-24	19,834	-0.12%
2019/11/21	43	16.13	22	16.08	16.55	21	18,704	0.11%
2019/11/20	33	15.68	21	15.73	15.70	12	17,910	0.07%
2019/11/19	36	15.47	17	15.64	15.40	19	17,547	0.11%
2019/11/18	3	15.10	0	0.00	15.15	3	16,976	0.02%
2019/11/15	18	15.00	31	14.95	14.90	-13	16,709	-0.08%
2019/11/14	1	14.00	0	0.00	14.00	1	16,338	0.01%
2019/11/13	0	0.00	5	14.00	14.00	-5	16,424	-0.03%
2019/11/11	0	0.00	18	13.99	13.60	-18	16,621	-0.11%
2019/11/08	7	14.16	9	14.11	14.15	-2	16,570	-0.01%
2019/11/07	4	14.05	2	14.15	14.15	2	16,592	0.01%
2019/11/06	0	0.00	2	14.65	14.45	-2	16,521	-0.01%
2019/11/05	2	14.60	4	14.74	14.70	-2	16,498	-0.01%
2019/11/04	7	14.71	8	14.63	14.60	-1	16,542	-0.01%
2019/11/01	17	15.19	10	14.98	14.90	7	16,438	0.04%
2019/10/31	25	15.56	23	15.54	15.35	2	16,321	0.01%
2019/10/30	0	0.00	82	15.10	15.00	-82	15,333	-0.53%
2019/10/29	4	14.78	20	14.92	14.45	-16	15,140	-0.11%
2019/10/28	8	14.93	12	14.97	14.90	-4	15,233	-0.03%
2019/10/24	4	14.81	0	0.00	14.75	4	15,525	0.03%
2019/10/23	0	0.00	2	14.85	14.70	-2	15,859	-0.01%
2019/10/22	6	14.75	0	0.00	14.55	6	15,876	0.04%
2019/10/21	2	14.75	41	14.79	14.75	-39	15,823	-0.25%
2019/10/18	2	14.55	2	14.50	14.55	0	15,857	0.00%
2019/10/17	2	14.53	0	0.00	14.55	2	15,948	0.01%
2019/10/16	38	14.48	12	14.62	14.40	26	16,089	0.16%
2019/10/15	13	14.63	18	14.48	14.70	-5	16,377	-0.03%
2019/10/14	6	14.03	19	14.24	14.25	-13	16,316	-0.08%
2019/10/09	1	13.75	2	13.68	13.60	-1	16,563	-0.01%
2019/10/08	15	13.85	0	0.00	13.75	15	16,613	0.09%
2019/10/04	3	13.90	1	13.95	13.90	2	16,669	0.01%
2019/10/03	4	14.09	2	14.00	14.10	2	16,608	0.01%
2019/10/02	2	14.15	2	14.10	14.15	0	16,566	0.00%
2019/10/01	2	14.20	2	14.10	14.20	0	16,643	0.00%
2019/09/27	3	13.82	0	0.00	13.80	3	16,560	0.02%
2019/09/26	3	14.22	2	14.35	14.20	1	16,446	0.01%
2019/09/25	0	0.00	6	14.35	14.35	-6	16,418	-0.04%
2019/09/24	12	14.65	6	14.82	14.55	6	16,485	0.04%
2019/09/19	37	14.76	14	14.60	14.50	23	16,310	0.14%
2019/09/17	8	14.98	73	14.93	15.00	-65	16,088	-0.40%
2019/09/16	15	15.24	10	15.30	15.10	5	15,838	0.03%
2019/09/12	8	14.98	14	15.04	15.05	-6	15,112	-0.04%
2019/09/11	9	14.78	15	15.03	15.20	-6	14,883	-0.04%
2019/09/10	1	14.45	1	14.55	14.55	0	14,308	0.00%
2019/09/09	5	14.57	2	14.58	14.55	3	14,145	0.02%
2019/09/06	26	14.45	12	14.52	14.55	14	13,956	0.10%
2019/09/05	43	14.90	13	14.85	14.75	30	13,659	0.22%
2019/09/04	132	14.99	30.6	15.03	15.10	101.4	13,004	0.78%	大買/鉅額交易
2019/09/03	14	14.42	15	14.45	14.45	-1	12,321	-0.01%
2019/09/02	20	14.50	18	14.44	14.80	2	11,884	0.02%
2019/08/30	6	14.39	48	14.31	14.45	-42	11,134	-0.38%
2019/08/29	0	0.00	5	13.00	13.45	-5	10,088	-0.05%
2019/08/28	0	0.00	1	12.95	12.90	-1	9,654	-0.01%
2019/08/27	1	12.90	2	12.85	12.85	-1	9,632	-0.01%
2019/08/26	9	12.73	2	12.60	12.75	7	9,601	0.07%
2019/08/23	4	13.25	1	13.20	13.15	3	9,533	0.03%
2019/08/22	1	13.30	22	13.41	13.50	-21	9,474	-0.22%
2019/08/21	0	0.00	8	13.09	13.15	-8	9,142	-0.09%
2019/08/20	3	12.80	0	0.00	12.70	3	9,035	0.03%
2019/08/19	1	12.80	0	0.00	12.80	1	9,010	0.01%
2019/08/16	5	12.85	10	12.90	12.80	-5	8,950	-0.06%
2019/08/15	11	12.07	11	12.78	12.90	0	8,846	0.00%
2019/08/12	1	12.80	6	12.68	12.50	-5	8,864	-0.06%
2019/08/08	0	0.00	12	12.52	12.70	-12	8,897	-0.13%
2019/08/06	9	11.78	12	12.04	12.30	-3	8,854	-0.03%
2019/08/05	4	12.06	2	12.10	11.95	2	8,779	0.02%
2019/08/02	24	12.59	3	12.48	12.25	21	8,777	0.24%
2019/08/01	3	13.03	0	0.00	13.05	3	8,634	0.03%
2019/07/31	3	13.27	3	13.23	13.45	0	8,513	0.00%
2019/07/30	22	13.60	9	13.77	13.40	13	8,395	0.15%
2019/07/29	9	13.99	5	13.95	13.85	4	8,132	0.05%
2019/07/26	3	13.40	10	13.50	13.50	-7	7,639	-0.09%
2019/07/25	15	13.43	24	13.62	13.40	-9	7,599	-0.12%
2019/07/24	5	12.87	1	12.95	12.95	4	7,238	0.06%
2019/07/23	10	13.30	0	0.00	13.25	10	7,257	0.14%
2019/07/22	10	13.25	16	13.47	13.60	-6	7,202	-0.08%
2019/07/19	2	13.20	5	13.30	13.05	-3	7,063	-0.04%
2019/07/18	4	13.16	10	13.42	13.05	-6	7,084	-0.08%
2019/07/17	0	0.00	1	13.00	13.30	-1	7,012	-0.01%
2019/07/16	0	0.00	22	12.82	12.90	-22	6,618	-0.33%
2019/07/15	1	12.35	5	12.66	12.65	-4	6,514	-0.06%
2019/07/12	3	12.30	0	0.00	12.15	3	6,223	0.05%
2019/07/05	0	0.00	5	12.05	12.05	-5	6,889	-0.07%
2019/07/04	0	0.00	1	11.90	12.00	-1	7,009	-0.01%
2019/07/03	3	11.87	0	0.00	11.80	3	7,866	0.04%
2019/07/02	1	11.90	0	0.00	12.05	1	8,493	0.01%
2019/07/01	0	0.00	3	12.00	11.95	-3	8,852	-0.03%
2019/06/27	1	11.65	0	0.00	11.75	1	8,918	0.01%
2019/06/26	7	11.66	0	0.00	11.50	7	8,869	0.08%
2019/06/24	3	11.87	0	0.00	12.00	3	8,807	0.03%
2019/06/20	3	11.90	1	11.95	11.95	2	8,946	0.02%
2019/06/19	2	11.85	6	11.87	11.85	-4	9,136	-0.04%
2019/06/17	0	0.00	1	11.70	11.50	-1	9,669	-0.01%
2019/06/14	5	11.75	0	0.00	11.65	5	9,679	0.05%
2019/06/11	1	11.10	1	11.80	11.90	0	9,632	0.00%
2019/06/04	4	10.90	0	0.00	10.85	4	9,529	0.04%
2019/05/30	1	11.15	0	0.00	11.10	1	9,733	0.01%
2019/05/23	10	11.00	0	0.00	10.80	10	10,078	0.10%
2019/05/22	10	11.35	3	11.18	11.25	7	10,184	0.07%
2019/05/21	1	10.75	1	11.05	11.10	0	10,370	0.00%
2019/05/20	14	11.67	13	11.05	11.10	1	10,623	0.01%
2019/05/17	3	12.03	0	0.00	11.90	3	10,694	0.03%
2019/05/15	2	12.00	0	0.00	12.15	2	11,275	0.02%
2019/05/14	5	11.30	0	0.00	11.50	5	11,395	0.04%
2019/05/13	0	0.00	1	11.45	11.40	-1	11,535	-0.01%
2019/05/10	1	12.25	16	11.72	11.75	-15	11,519	-0.13%
2019/05/09	1	12.60	1	12.30	12.10	0	11,449	0.00%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/06	1	12.55	0	0.00	12.40	1	11,457	0.01%
2019/05/03	18	12.87	12	12.95	12.95	6	11,463	0.05%
2019/04/30	4	12.31	0	0.00	12.50	4	11,828	0.03%
2019/04/29	22	12.90	12	12.50	12.50	10	11,953	0.08%
2019/04/26	3	13.15	0	0.00	13.15	3	11,857	0.03%
2019/04/25	3	13.40	2	13.45	13.40	1	11,981	0.01%
2019/04/24	3	13.30	0	0.00	13.25	3	12,252	0.02%
2019/04/22	3	13.75	1	13.70	13.75	2	12,720	0.02%
2019/04/19	17	13.67	0	0.00	13.65	17	12,811	0.13%
2019/04/18	7	13.72	6	13.76	13.55	1	13,033	0.01%
2019/04/17	8	14.02	1	13.90	13.95	7	13,250	0.05%
2019/04/16	6	14.13	2	14.23	14.20	4	13,785	0.03%
2019/04/15	1	14.10	0	0.00	14.00	1	14,559	0.01%
2019/04/12	4	14.14	0	0.00	13.90	4	14,618	0.03%
2019/04/11	3	14.33	3	14.70	14.15	0	14,573	0.00%
2019/04/10	12	14.85	5	15.04	14.60	7	14,472	0.05%
2019/04/09	10	15.15	4	15.65	14.80	6	14,352	0.04%
2019/04/08	47	14.56	51	15.25	15.30	-4	13,921	-0.03%
2019/04/03	23	13.96	19	14.02	13.95	4	13,527	0.03%
2019/03/28	3	13.18	0	0.00	13.05	3	13,781	0.02%
2019/03/27	2	13.50	2	13.50	13.50	0	13,798	0.00%
2019/03/26	2	13.68	0	0.00	13.55	2	13,781	0.01%
2019/03/25	6	13.71	0	0.00	13.75	6	13,752	0.04%
2019/03/21	4	14.16	19	14.23	14.15	-15	13,846	-0.11%
2019/03/20	24	14.32	25	14.45	14.30	-1	13,962	-0.01%
2019/03/19	2	13.80	2	13.90	13.80	0	13,686	0.00%
2019/03/18	4	13.89	2	13.88	13.85	2	14,141	0.01%
2019/03/13	14	13.47	11	13.40	13.40	3	16,657	0.02%
2019/03/12	5	13.64	1	13.55	13.50	4	16,897	0.02%
2019/03/11	15	13.60	10	13.60	13.60	5	17,158	0.03%
2019/03/08	6	13.60	0	0.00	13.60	6	17,402	0.03%
2019/03/07	4	13.80	1	13.70	13.70	3	17,504	0.02%
2019/03/05	20	14.07	7	14.08	14.00	13	17,887	0.07%
2019/03/04	0	0.00	1	14.10	14.20	-1	17,941	-0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	14	14.07	22	14.21	14.00	-8	18,108	-0.04%
2019/02/25	11	14.01	0	0.00	14.10	11	18,196	0.06%
2019/02/22	5	14.09	1	14.10	14.05	4	18,265	0.02%
2019/02/20	1	14.50	2	14.23	14.20	-1	18,544	-0.01%
2019/02/19	6	14.45	27	14.26	14.40	-21	18,906	-0.11%
2019/02/18	3	14.18	2	14.33	14.10	1	19,488	0.01%
2019/02/15	35	14.40	20	14.51	14.10	15	19,524	0.08%
2019/02/14	4	14.10	10	14.23	14.10	-6	19,259	-0.03%
2019/02/13	1	13.65	0	0.00	13.65	1	18,769	0.01%
2019/02/12	0	0.00	4	13.51	13.90	-4	18,572	-0.02%
2019/02/11	0	0.00	3	13.32	13.40	-3	18,485	-0.02%
2019/01/28	5	13.28	2	13.30	13.25	3	18,595	0.02%
2019/01/25	0	0.00	1	13.15	13.15	-1	18,707	-0.01%
2019/01/24	1	13.30	1	13.25	13.25	0	18,874	0.00%
2019/01/23	2	13.10	3	13.28	13.35	-1	18,954	-0.01%
2019/01/22	13	13.34	0	0.00	13.10	13	19,032	0.07%
2019/01/21	3	13.97	2	14.08	13.90	1	18,660	0.01%
2019/01/18	2	13.90	12	13.84	13.90	-10	18,513	-0.05%
2019/01/17	3	13.75	3	14.03	13.75	0	18,514	0.00%
2019/01/16	2	13.90	3	13.82	13.90	-1	18,396	-0.01%
2019/01/15	3	13.65	3	13.90	13.65	0	18,118	0.00%
2019/01/14	0	0.00	3	13.20	13.45	-3	17,558	-0.02%
2019/01/11	4	13.38	2	13.55	13.35	2	17,517	0.01%
2019/01/10	2	13.93	3	13.70	13.45	-1	17,403	-0.01%
2019/01/09	2	14.33	2	14.30	14.00	0	17,156	0.00%
2019/01/08	13	14.45	4	14.46	14.55	9	16,910	0.05%
2019/01/07	1	13.90	9	13.76	14.40	-8	16,250	-0.05%
2019/01/04	2	13.10	1	13.40	13.10	1	15,488	0.01%
2019/01/03	5	13.42	8	13.39	13.45	-3	15,492	-0.02%
2019/01/02	3	13.17	3	13.27	13.15	0	15,392	0.00%
2018/12/28	1	13.00	3	13.00	13.10	-2	15,350	-0.01%
2018/12/27	6	13.25	5	13.54	13.05	1	15,497	0.01%
2018/12/26	6	13.36	4	13.50	13.25	2	15,310	0.01%
2018/12/25	4	13.33	5	13.21	13.50	-1	15,415	-0.01%
2018/12/24	4	13.20	4	13.33	13.15	0	15,171	0.00%
2018/12/22	2	13.25	13	13.25	13.25	-11	15,044	-0.07%
2018/12/21	2	13.15	2	12.95	13.20	0	14,973	0.00%
2018/12/20	5	12.52	11	12.57	12.60	-6	14,911	-0.04%
2018/12/19	2	12.43	1	12.30	12.30	1	14,834	0.01%
2018/12/18	1	12.50	6	12.49	12.45	-5	14,981	-0.03%
2018/12/17	2	12.40	0	0.00	12.30	2	15,113	0.01%
2018/12/14	7	12.06	2	12.50	12.60	5	15,534	0.03%
2018/12/13	2	12.60	6	12.68	12.25	-4	15,407	-0.03%
2018/12/12	2	12.85	3	12.95	12.90	-1	15,294	-0.01%
2018/12/11	8	12.90	8	13.08	12.90	0	15,285	0.00%
2018/12/10	37	13.75	6	13.69	13.60	31	15,357	0.20%
2018/12/07	2	13.13	19	13.40	13.75	-17	14,342	-0.12%
2018/12/06	4	13.13	2	14.20	12.50	2	14,332	0.01%
2018/12/05	2	13.75	4	13.38	13.75	-2	14,145	-0.01%
2018/12/04	6	13.07	4	13.13	13.20	2	14,467	0.01%
2018/12/03	10	12.85	10	13.05	12.85	0	14,798	0.00%
2018/11/29	1	12.50	1	12.45	12.10	0	16,645	0.00%
2018/11/26	2	12.55	12	12.69	12.55	-10	16,484	-0.06%
2018/11/23	0	0.00	1	12.40	12.40	-1	16,524	-0.01%
2018/11/22	21	12.43	0	0.00	12.30	21	16,605	0.13%
2018/11/20	2	12.80	2	12.95	12.95	0	16,511	0.00%
2018/11/19	4	13.11	14	13.12	13.15	-10	16,536	-0.06%
2018/11/16	16	12.95	15	12.87	13.00	1	16,487	0.01%
2018/11/15	2	12.83	15	12.37	12.50	-13	16,133	-0.08%
2018/11/14	0	0.00	1	11.30	11.85	-1	16,585	-0.01%
2018/11/13	12	10.75	12	10.65	10.80	0	17,751	0.00%
2018/11/05	0	0.00	5	10.15	10.40	-5	20,954	-0.02%
2018/11/01	1	10.60	4	10.60	10.65	-3	20,773	-0.01%
2018/10/31	11	9.94	15	10.07	10.20	-4	20,560	-0.02%
2018/10/30	4	9.58	0	0.00	9.86	4	20,460	0.02%
2018/10/26	5	9.49	2	9.23	9.23	3	20,228	0.01%
2018/10/19	3	10.05	0	0.00	10.00	3	19,919	0.02%
2018/10/17	1	10.40	0	0.00	10.35	1	19,788	0.01%
2018/10/16	0	0.00	3	10.45	10.45	-3	19,689	-0.02%
2018/10/12	0	0.00	1	10.10	10.40	-1	19,446	-0.01%
2018/10/11	2	9.77	7	9.86	9.77	-5	19,307	-0.03%
2018/10/08	1	11.05	1	11.05	11.15	0	19,037	0.00%
2018/10/03	7	11.69	4	11.45	11.45	3	18,707	0.02%
2018/09/27	1	12.30	1	12.55	12.30	0	18,060	0.00%
2018/09/25	0	0.00	1	12.40	12.55	-1	17,762	-0.01%
2018/09/21	1	12.45	1	12.65	12.45	0	17,549	0.00%
2018/09/20	5	12.73	0	0.00	12.25	5	17,320	0.03%
2018/09/18	22	13.62	21	13.46	13.30	1	16,584	0.01%
2018/09/14	6	13.97	16	13.79	14.00	-10	16,153	-0.06%
2018/09/13	0	0.00	1	13.30	13.20	-1	15,673	-0.01%
2018/09/12	16	13.48	1	13.85	13.20	15	15,263	0.10%
2018/09/11	0	0.00	11	13.62	13.90	-11	14,759	-0.07%
2018/09/10	16	13.25	0	0.00	13.05	16	14,108	0.11%
2018/09/07	41	14.65	44	14.58	14.45	-3	13,489	-0.02%
2018/09/06	62	14.88	57	14.70	14.70	5	12,912	0.04%
2018/09/05	28	16.44	20	16.78	15.10	8	12,083	0.07%
2018/09/04	0	0.00	10	15.80	16.05	-10	10,813	-0.09%
2018/09/03	14	15.80	16	15.97	15.65	-2	10,756	-0.02%
2018/08/31	20	16.35	20	16.55	16.70	0	10,728	0.00%
2018/08/30	41	16.36	35	16.27	16.00	6	10,548	0.06%
2018/08/29	23	15.85	26	15.96	16.10	-3	10,415	-0.03%
2018/08/28	1	15.20	3	15.28	15.20	-2	10,336	-0.02%
2018/08/27	29	14.78	31	15.00	15.10	-2	10,217	-0.02%
2018/08/24	16	15.33	8	15.59	15.05	8	10,035	0.08%
2018/08/23	17	15.55	22	15.65	16.00	-5	9,818	-0.05%
2018/08/22	1	14.70	1	15.00	15.05	0	9,524	0.00%
2018/08/21	59	14.71	58	14.87	15.30	1	9,321	0.01%
2018/08/20	66	14.01	64	14.08	14.20	2	7,900	0.03%
2018/08/17	2	13.60	4	13.89	14.30	-2	6,493	-0.03%
2018/08/16	3	12.23	4	12.63	13.00	-1	5,438	-0.02%
2018/08/15	37	12.04	42	12.10	12.20	-5	4,606	-0.11%
2018/08/14	2	11.15	5	11.10	11.25	-3	3,657	-0.08%
2018/08/10	0	0.00	3	10.20	10.45	-3	3,020	-0.10%
2018/08/08	2	10.10	0	0.00	10.10	2	2,782	0.07%
2018/07/06	1	9.09	0	0.00	9.25	1	2,766	0.04%
2018/07/03	0	0.00	45	9.64	9.68	-45	2,733	-1.65%
2018/06/29	15	9.86	0	0.00	9.88	15	2,711	0.55%
2018/06/20	10	10.05	0	0.00	10.05	10	2,655	0.38%
2018/06/15	0	0.00	2	10.45	10.40	-2	2,595	-0.08%
2018/06/13	20	10.32	0	0.00	10.25	20	2,509	0.80%
2018/06/11	0	0.00	1	10.40	10.40	-1	2,359	-0.04%
2018/06/08	0	0.00	1	10.25	10.10	-1	2,261	-0.04%
2018/05/29	20	9.44	20	9.35	9.35	0	1,893	0.00%
2018/05/28	0	0.00	2	9.20	9.23	-2	1,853	-0.11%
2018/05/16	1	9.10	0	0.00	9.09	1	1,946	0.05%
2018/05/11	0	0.00	1	9.50	9.50	-1	2,035	-0.05%
2018/04/27	2	9.26	2	9.25	9.25	0	2,030	0.00%
2018/04/24	3	9.49	0	0.00	9.48	3	2,111	0.14%
2018/04/13	0	0.00	4	10.10	10.10	-4	2,454	-0.16%
2018/04/12	6	10.01	2	10.00	10.00	4	2,602	0.15%
2018/02/07	1	9.25	0	0.00	9.20	1	5,073	0.02%
2018/01/19	2	10.40	0	0.00	10.35	2	6,752	0.03%
2018/01/10	0	0.00	2	10.50	10.45	-2	6,692	-0.03%
2018/01/09	0	0.00	1	10.70	10.75	-1	6,613	-0.02%
2018/01/08	1	10.95	1	11.00	10.90	0	6,553	0.00%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%