金像電 (2368)-國票-中港券商分點個股進出

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
192.0
漲跌
▲3.5
漲幅
+1.86%
成交量
6,955張
產業
上市電子零組件類股
1489人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1	190.00	192.00	-1	7,379	-0.01%
2024/06/13	5.3	189.08	0	0.00	188.50	5.3	7,406	0.07%
2024/06/12	0	0.00	1	191.50	194.50	-1	7,460	-0.01%
2024/06/11	2	189.00	0	0.00	187.50	2	7,543	0.03%
2024/06/06	0	0.00	1	198.50	196.50	-1	7,786	-0.01%
2024/06/05	1	198.50	0	0.00	195.50	1	7,834	0.01%
2024/06/03	0	0.00	1	203.50	202.00	-1	8,167	-0.01%
2024/05/31	3	202.17	0	0.00	199.00	3	8,248	0.04%
2024/05/30	0	0.00	0.1	205.00	204.00	-0.1	8,261	0.00%
2024/05/28	0.1	203.00	0	0.00	202.50	0.1	8,311	0.00%
2024/05/27	2	206.25	5	205.20	203.50	-3	8,295	-0.04%
2024/05/24	0	202.75	61	203.42	203.00	-61	8,341	-0.73%
2024/05/23	61	201.38	0	0.00	201.50	61	8,308	0.73%
2024/05/22	0	0.00	1	205.00	205.50	-1	8,438	-0.01%
2024/05/21	0	0.00	1	204.00	203.50	-1	8,606	-0.01%
2024/05/20	0	0.00	1	206.00	206.50	-1	8,663	-0.01%
2024/05/17	4	205.75	4.1	205.53	206.50	-0.1	8,772	0.00%
2024/05/16	7	208.43	7	211.64	203.50	0	8,896	0.00%
2024/05/15	1	198.50	0	0.00	195.50	1	8,860	0.01%
2024/05/14	1	191.00	0	0.00	190.50	1	8,965	0.01%
2024/05/10	5	199.00	6	192.08	193.00	-1	9,324	-0.01%
2024/05/08	4	193.00	4	194.25	196.50	0	9,192	0.00%
2024/05/06	1	195.00	1	191.00	190.50	0	9,494	0.00%
2024/05/03	1	192.50	1	197.00	192.00	0	9,481	0.00%
2024/04/29	0	0.00	1	196.00	198.00	-1	9,648	-0.01%
2024/04/26	1	195.00	0	0.00	192.50	1	9,791	0.01%
2024/04/25	3	190.99	0	0.00	187.00	3	9,799	0.03%
2024/04/24	3	195.67	2	195.75	196.50	1	9,812	0.01%
2024/04/23	5	186.40	5	185.90	188.00	0	9,758	0.00%
2024/04/22	4	186.63	2	182.00	182.00	2	9,666	0.02%
2024/04/19	5	198.50	5	199.60	196.00	0	9,531	0.00%
2024/04/18	3	203.67	2	207.00	205.00	1	9,488	0.01%
2024/04/17	2	203.46	0	0.00	201.50	2	9,472	0.02%
2024/04/16	2	202.00	1	204.00	201.50	1	9,455	0.01%
2024/04/15	5	215.98	6.1	213.92	212.50	-1.1	9,443	-0.01%
2024/04/11	2	228.75	1	233.00	229.50	1	9,337	0.01%
2024/04/09	0.1	237.00	0	0.00	237.00	0.1	9,352	0.00%
2024/04/08	5	244.70	4	243.25	242.50	1	9,345	0.01%
2024/04/03	2	240.25	2	237.75	241.00	0	9,259	0.00%
2024/04/02	1	240.50	1	242.00	234.00	0	9,240	0.00%
2024/04/01	1	246.50	1	248.00	245.00	0	9,145	0.00%
2024/03/29	1	245.50	1	244.50	245.50	0	9,152	0.00%
2024/03/28	3	246.17	1	245.00	244.50	2	9,107	0.02%
2024/03/27	0	0.00	12	250.67	251.00	-12	9,052	-0.13%
2024/03/26	5	248.70	1	250.50	242.00	4	8,927	0.04%
2024/03/25	1	250.50	3	251.00	247.50	-2	8,912	-0.02%
2024/03/22	1.1	246.55	6	245.33	247.50	-4.9	8,866	-0.06%
2024/03/21	5	234.50	0	0.00	233.50	5	8,668	0.06%
2024/03/20	0	231.50	0	0.00	229.50	0	8,699	0.00%
2024/03/19	13	236.00	3	230.33	229.50	10	8,751	0.11%
2024/03/18	2	237.50	3	236.67	238.00	-1	8,684	-0.01%
2024/03/15	5	228.20	5	229.60	232.50	0	8,689	0.00%
2024/03/14	7	222.71	8	222.38	220.50	-1	8,659	-0.01%
2024/03/13	8	231.88	3	230.00	229.00	5	8,739	0.06%
2024/03/12	2	241.00	3	242.17	242.50	-1	8,651	-0.01%
2024/03/11	2	253.25	1	255.00	248.00	1	8,593	0.01%
2024/03/08	2	252.75	1	247.50	249.50	1	8,641	0.01%
2024/03/07	15	265.70	5	257.70	252.50	10	8,595	0.12%
2024/03/06	3	271.17	4	268.50	274.50	-1	8,335	-0.01%
2024/03/05	0	0.00	2	265.25	265.50	-2	8,341	-0.02%
2024/03/01	0	0.00	2	263.25	261.50	-2	8,322	-0.02%
2024/02/29	0	0.00	1	253.00	257.00	-1	8,274	-0.01%
2024/02/27	2	251.50	0	0.00	252.50	2	8,255	0.02%
2024/02/23	4	264.50	3	265.33	262.00	1	8,128	0.01%
2024/02/22	2	254.00	1	268.00	255.50	1	8,003	0.01%
2024/02/21	1	256.50	1	261.50	259.50	0	7,836	0.00%
2024/02/20	2	258.25	3	258.33	261.50	-1	7,793	-0.01%
2024/02/19	3	269.00	2	280.50	265.00	1	7,781	0.01%
2024/02/16	3	271.33	3	267.50	275.00	0	7,674	0.00%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,656	-0.01%
2024/02/05	1	246.00	7	247.57	248.50	-6	7,528	-0.08%
2024/02/02	7	242.50	4	243.13	241.00	3	7,755	0.04%
2024/01/31	2	232.00	1	233.50	229.00	1	7,741	0.01%
2024/01/30	2	233.75	6	230.33	234.00	-4	7,738	-0.05%
2024/01/29	4	223.75	4	224.50	224.50	0	7,520	0.00%
2024/01/26	2	219.50	1	216.50	216.50	1	7,612	0.01%
2024/01/25	0	0.00	11	224.64	222.50	-11	7,651	-0.14%
2024/01/24	2	217.50	0	0.00	216.50	2	7,583	0.03%
2024/01/23	4	219.50	2.2	222.45	221.50	1.8	7,645	0.02%
2024/01/22	4	216.88	4	217.13	222.00	0	7,580	0.00%
2024/01/19	3	203.67	2	204.25	204.00	1	7,423	0.01%
2024/01/18	5	200.30	3	205.33	200.50	2	7,433	0.03%
2024/01/17	1	209.50	0	0.00	210.50	1	7,369	0.01%
2024/01/16	0	0.00	1	216.00	214.50	-1	7,386	-0.01%
2024/01/15	0	0.00	2	213.25	216.00	-2	7,379	-0.03%
2024/01/12	2	208.50	2	206.75	208.00	0	7,425	0.00%
2024/01/11	1	201.50	2	206.00	206.00	-1	7,457	-0.01%
2024/01/10	3.2	198.94	3	198.50	200.00	0.2	7,509	0.00%
2024/01/09	6	198.50	4	198.25	195.50	2	7,541	0.03%
2024/01/08	3	206.17	1	203.50	204.50	2	7,519	0.03%
2024/01/05	1	209.00	0	0.00	205.50	1	7,562	0.01%
2024/01/04	1	214.50	1	217.50	213.00	0	7,600	0.00%
2024/01/03	1	218.50	0	0.00	218.50	1	7,637	0.01%
2023/12/29	2	217.25	5	217.10	218.00	-3	7,716	-0.04%
2023/12/28	2	218.25	0	0.00	214.50	2	7,853	0.03%
2023/12/25	1	218.00	0	0.00	213.50	1	8,610	0.01%
2023/12/22	8	216.75	7	215.36	217.00	1	8,705	0.01%
2023/12/21	3	210.33	0	0.00	210.50	3	8,828	0.03%
2023/12/19	2	214.00	0	0.00	213.50	2	9,164	0.02%
2023/12/18	3	215.67	4	216.38	216.00	-1	9,215	-0.01%
2023/12/15	1	215.00	0	0.00	215.50	1	9,288	0.01%
2023/12/14	4	220.25	0	0.00	220.00	4	9,289	0.04%
2023/12/12	2	221.50	1	221.00	219.50	1	9,358	0.01%
2023/12/11	1	225.50	0	0.00	220.50	1	9,350	0.01%
2023/12/08	1	238.50	2	238.00	238.00	-1	9,317	-0.01%
2023/12/06	1	223.50	2	223.00	223.50	-1	9,168	-0.01%
2023/12/05	1	215.00	0	0.00	212.00	1	9,163	0.01%
2023/11/30	1	229.50	1	231.00	228.00	0	9,479	0.00%
2023/11/29	0	0.00	2.2	225.04	225.00	-2.2	9,460	-0.02%
2023/11/28	0	219.00	0	0.00	217.50	0	9,624	0.00%
2023/11/24	2	220.50	0	0.00	217.50	2	9,920	0.02%
2023/11/23	0	221.00	0	0.00	215.50	0	9,995	0.00%
2023/11/17	0	221.00	2	222.00	221.50	-2	10,825	-0.02%
2023/11/16	2	221.00	1	221.00	220.50	1	10,939	0.01%
2023/11/15	2.1	230.86	5	233.00	229.00	-2.9	10,990	-0.03%
2023/11/14	4	233.00	1	230.50	232.00	3	11,656	0.03%
2023/11/10	4	223.38	8	221.88	220.50	-4	12,229	-0.03%
2023/11/09	1	212.00	2	211.00	215.00	-1	12,137	-0.01%
2023/11/08	1	205.00	4	206.25	209.00	-3	12,248	-0.02%
2023/11/07	2	199.00	3	200.83	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	1	196.50	197.50	-1	12,660	-0.01%
2023/11/03	2	191.25	2	190.50	189.00	0	12,868	0.00%
2023/11/02	5	181.20	3	183.17	184.00	2	12,928	0.02%
2023/11/01	1	178.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	1	185.50	1	182.50	176.00	0	13,190	0.00%
2023/10/30	1	186.00	1	188.00	185.50	0	13,269	0.00%
2023/10/27	1	186.50	4	189.50	186.50	-3	13,444	-0.02%
2023/10/26	1	192.50	1	195.50	187.00	0	13,636	0.00%
2023/10/24	0	0.00	1	199.50	201.50	-1	13,863	-0.01%
2023/10/20	6	190.92	5	194.30	192.50	1	14,232	0.01%
2023/10/19	6	198.58	0	0.00	197.50	6	14,457	0.04%
2023/10/18	1	198.50	0	0.00	198.50	1	14,624	0.01%
2023/10/17	1	210.50	0	0.00	207.50	1	14,675	0.01%
2023/10/16	0	0.00	2	213.00	215.00	-2	14,732	-0.01%
2023/10/13	0	0.00	1	222.00	223.00	-1	14,818	-0.01%
2023/10/12	0	0.00	2	222.50	223.50	-2	14,832	-0.01%
2023/10/11	1	218.50	0	0.00	218.00	1	14,997	0.01%
2023/10/05	1	222.50	1	221.50	222.50	0	15,490	0.00%
2023/10/04	3	220.33	18	216.17	221.00	-15	15,730	-0.10%
2023/10/03	0	0.00	7	222.79	219.00	-7	15,759	-0.04%
2023/10/02	10	223.90	5	225.90	215.50	5	15,638	0.03%
2023/09/28	1	220.00	3	217.50	219.50	-2	15,485	-0.01%
2023/09/27	4	210.00	3	210.00	211.50	1	15,348	0.01%
2023/09/26	4	209.00	1	204.50	204.00	3	15,546	0.02%
2023/09/25	21	213.81	6	214.75	211.00	15	15,739	0.10%
2023/09/22	2	198.00	3	198.67	201.00	-1	15,794	-0.01%
2023/09/21	8	193.25	8	194.38	195.00	0	15,813	0.00%
2023/09/20	5	193.50	6	195.33	193.50	-1	15,888	-0.01%
2023/09/19	1	193.00	0	0.00	190.00	1	15,919	0.01%
2023/09/18	3	194.00	0	0.00	193.00	3	15,947	0.02%
2023/09/15	0	0.00	2	203.75	203.50	-2	15,915	-0.01%
2023/09/14	0	0.00	1	198.50	199.50	-1	16,237	-0.01%
2023/09/13	3	191.67	0	0.00	194.00	3	16,324	0.02%
2023/09/12	0	0.00	1.1	199.72	200.00	-1.1	16,419	-0.01%
2023/09/08	1	206.50	2	209.25	208.50	-1	16,660	-0.01%
2023/09/07	2	209.75	1	209.50	209.50	1	16,783	0.01%
2023/09/06	1	222.50	2	215.25	216.50	-1	16,895	-0.01%
2023/09/05	2	209.25	2	206.25	208.00	0	16,863	0.00%
2023/09/01	1	211.00	2	207.00	201.00	-1	17,167	-0.01%
2023/08/31	2	214.50	0	0.00	215.50	2	17,119	0.01%
2023/08/30	2	209.50	0	0.00	208.50	2	17,335	0.01%
2023/08/29	1	203.50	1	199.50	201.00	0	17,494	0.00%
2023/08/28	1	205.00	2	202.75	202.00	-1	17,497	-0.01%
2023/08/25	1	209.00	1	206.00	207.00	0	17,578	0.00%
2023/08/24	6	217.58	2	217.00	216.50	4	17,675	0.02%
2023/08/23	2	208.50	6	209.83	209.00	-4	17,478	-0.02%
2023/08/22	1	201.50	5	203.20	201.50	-4	17,694	-0.02%
2023/08/21	3	203.17	4	203.50	201.50	-1	18,190	-0.01%
2023/08/18	13	208.08	12.1	207.36	203.50	0.9	18,218	0.00%
2023/08/17	22.1	200.04	20	193.28	206.50	2.1	17,771	0.01%
2023/08/16	7	186.71	11	181.73	188.00	-4	17,637	-0.02%
2023/08/15	1	181.00	0	0.00	180.00	1	18,217	0.01%
2023/08/14	6	171.00	5	178.90	173.50	1	18,299	0.01%
2023/08/11	5	178.20	14	174.71	178.50	-9	18,279	-0.05%
2023/08/10	10	170.40	4	165.63	166.50	6	18,003	0.03%
2023/08/09	4	173.63	3	176.17	179.00	1	17,778	0.01%
2023/08/08	1	168.50	3	171.67	172.00	-2	17,596	-0.01%
2023/08/07	13	163.96	13	166.42	168.00	0	17,423	0.00%
2023/08/04	2	158.50	0	0.00	158.50	2	17,245	0.01%
2023/08/02	1	160.00	0	0.00	157.50	1	17,111	0.01%
2023/08/01	14	165.32	14	169.89	165.00	0	16,979	0.00%
2023/07/31	2	170.25	0	0.00	169.50	2	16,856	0.01%
2023/07/27	3	178.33	2	176.00	176.00	1	16,663	0.01%
2023/07/26	6	175.00	6	176.67	174.50	0	16,436	0.00%
2023/07/25	5	185.30	2	182.00	177.00	3	16,360	0.02%
2023/07/24	1	188.50	2	187.25	188.50	-1	16,090	-0.01%
2023/07/21	0	0.00	1	173.00	181.00	-1	15,856	-0.01%
2023/07/20	2	171.75	1	172.00	175.50	1	15,743	0.01%
2023/07/19	1	175.50	0	0.00	171.50	1	15,678	0.01%
2023/07/18	0	0.00	1	176.00	178.00	-1	15,619	-0.01%
2023/07/17	0	0.00	10	178.00	176.50	-10	15,444	-0.06%
2023/07/14	1	181.00	0	0.00	182.00	1	15,399	0.01%
2023/07/13	8	185.13	8	182.00	180.00	0	15,223	0.00%
2023/07/12	38	168.84	44	166.94	170.00	-6	15,013	-0.04%
2023/07/11	24	163.79	21	162.14	163.50	3	14,816	0.02%
2023/07/10	4	154.00	3	154.83	155.00	1	14,581	0.01%
2023/07/07	7	148.36	6.1	151.24	148.50	1	14,598	0.01%
2023/07/06	4	148.13	2	150.00	149.00	2	14,706	0.01%
2023/07/05	10	154.55	16	154.84	154.50	-6	14,620	-0.04%
2023/07/04	5	155.20	4	153.88	155.50	1	14,613	0.01%
2023/07/03	4	152.38	10	151.55	153.00	-6	14,426	-0.04%
2023/06/30	4	145.25	1	146.00	146.00	3	14,134	0.02%
2023/06/29	1	139.50	1	137.50	139.00	0	13,829	0.00%
2023/06/28	3	139.00	0	0.00	138.00	3	13,872	0.02%
2023/06/27	3	135.00	0	0.00	135.00	3	13,928	0.02%
2023/06/26	14	138.18	0	0.00	138.50	14	13,986	0.10%
2023/06/21	7	142.43	6	141.00	142.00	1	13,981	0.01%
2023/06/20	6	140.83	8	141.13	142.00	-2	14,126	-0.01%
2023/06/16	4	140.00	4.1	138.52	139.50	-0.1	14,268	0.00%
2023/06/15	1.1	137.55	1	139.00	138.00	0.1	14,089	0.00%
2023/06/13	7	136.93	6	136.50	136.00	1	13,742	0.01%
2023/06/12	1	139.50	1	134.50	135.00	0	13,569	0.00%
2023/06/09	4	137.00	4	138.88	139.00	0	13,416	0.00%
2023/06/08	1.1	133.93	1	133.50	133.00	0.1	13,188	0.00%
2023/06/07	0	0.00	1	137.50	134.50	-1	13,041	-0.01%
2023/06/06	1	131.00	1	132.00	130.00	0	13,003	0.00%
2023/06/05	1	130.50	0	0.00	133.00	1	12,873	0.01%
2023/06/02	0	0.00	1	126.00	128.00	-1	12,646	-0.01%
2023/05/31	3	122.33	0	0.00	122.00	3	12,268	0.02%
2023/05/29	1	120.00	0	0.00	121.50	1	12,068	0.01%
2023/05/25	4	122.00	4	117.00	122.50	0	11,877	0.00%
2023/05/24	4	109.63	3	110.00	111.50	1	11,324	0.01%
2023/05/23	0	0.00	6	113.50	110.50	-6	11,271	-0.05%
2023/05/22	12	113.63	11	115.91	113.50	1	11,155	0.01%
2023/05/19	34	110.79	39	110.74	113.50	-5	10,654	-0.05%
2023/05/18	3	102.33	4	102.00	103.50	-1	9,916	-0.01%
2023/05/17	12	97.96	14	95.20	97.90	-2	9,528	-0.02%
2023/05/16	4	96.15	5	95.22	95.10	-1	9,364	-0.01%
2023/05/15	2	96.00	2	96.00	96.70	0	9,348	0.00%
2023/05/12	5	93.92	4	94.10	95.50	1	9,433	0.01%
2023/05/11	2	95.40	0	0.00	95.00	2	9,485	0.02%
2023/05/10	3	96.27	0	0.00	96.20	3	9,558	0.03%
2023/05/09	0	0.00	1	97.90	97.30	-1	9,660	-0.01%
2023/05/05	0	0.00	6	97.20	98.10	-6	9,896	-0.06%
2023/05/04	6	96.42	6	96.50	96.70	0	10,067	0.00%
2023/05/03	9	96.98	0	0.00	96.70	9	10,151	0.09%
2023/05/02	1	98.60	0	0.00	98.20	1	10,195	0.01%
2023/04/24	14	101.25	14	99.01	101.50	0	10,049	0.00%
2023/04/21	0.1	98.90	0	0.00	98.20	0.1	10,022	0.00%
2023/04/20	2	100.50	0	0.00	100.00	2	10,003	0.02%
2023/04/14	8	100.00	6	101.50	99.20	2	10,082	0.02%
2023/04/13	1	100.00	2	100.20	99.30	-1	10,044	-0.01%
2023/04/12	1	101.50	1	102.50	102.50	0	9,937	0.00%
2023/04/11	0	0.00	4	104.00	103.00	-4	9,756	-0.04%
2023/04/06	2	94.40	2	94.50	94.10	0	9,350	0.00%
2023/03/31	1	97.50	2	98.00	97.30	-1	9,237	-0.01%
2023/03/29	1	96.70	0	0.00	96.70	1	9,142	0.01%
2023/03/28	1	97.70	1	97.70	97.70	0	9,014	0.00%
2023/03/24	14	93.91	15	93.10	94.00	-1	8,744	-0.01%
2023/03/23	7	93.00	7	95.50	93.20	0	8,620	0.00%
2023/03/22	0	0.00	17	95.08	95.40	-17	8,401	-0.20%
2023/03/17	1	87.90	1	89.30	89.50	0	7,608	0.00%
2023/03/16	0	0.00	5	86.60	86.80	-5	7,566	-0.07%
2023/03/15	1	88.20	0	0.00	88.20	1	7,605	0.01%
2023/03/14	11	88.82	11	88.75	88.10	0	7,634	0.00%
2023/03/13	1	88.20	0	0.00	89.30	1	7,659	0.01%
2023/03/10	6	87.57	6	88.20	87.70	0	7,646	0.00%
2023/03/09	1	89.10	0.1	89.40	89.40	0.9	7,705	0.01%
2023/03/08	5	92.64	1	93.00	92.50	4	7,507	0.05%
2023/03/07	0.1	92.20	2	92.75	93.00	-1.9	7,641	-0.02%
2023/03/06	6	91.00	6	91.58	90.90	0	7,540	0.00%
2023/03/03	5	90.64	4	90.95	90.40	1	7,685	0.01%
2023/03/02	6	90.13	8	90.25	89.90	-2	7,714	-0.03%
2023/02/24	0	0.00	10	89.90	92.10	-10	7,631	-0.13%
2023/02/23	9	88.80	11	87.62	89.00	-2	7,430	-0.03%
2023/02/21	12	88.77	11	89.90	88.60	1	7,570	0.01%
2023/02/20	11	88.61	10	89.80	88.50	1	7,537	0.01%
2023/02/17	6	86.95	6	87.35	87.70	0	7,443	0.00%
2023/02/16	10	87.70	0	0.00	88.10	10	7,570	0.13%
2023/02/14	10	86.80	12	86.84	86.50	-2	8,028	-0.02%
2023/02/13	7	86.16	9	85.89	86.50	-2	8,196	-0.02%
2023/02/10	10	85.97	5	87.12	85.10	5	8,434	0.06%
2023/02/09	7	87.06	0	0.00	86.90	7	8,363	0.08%
2023/02/08	12	87.78	9	87.58	87.80	3	8,250	0.04%
2023/02/07	5	87.74	0	0.00	88.00	5	8,254	0.06%
2023/02/01	3	88.50	5	88.64	89.10	-2	8,135	-0.02%
2023/01/30	1	89.00	0	0.00	88.00	1	8,258	0.01%
2023/01/16	0	0.00	1	88.60	88.70	-1	8,462	-0.01%
2023/01/12	2	89.35	0	0.00	88.60	2	8,742	0.02%
2023/01/11	1	92.90	0	0.00	90.90	1	8,825	0.01%
2023/01/10	0	0.00	1	91.80	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	6	89.53	91.00	-6	9,201	-0.07%
2023/01/06	10	87.18	11	85.54	87.20	-1	9,460	-0.01%
2023/01/05	2	86.45	0	0.00	85.20	2	9,816	0.02%
2023/01/04	1	87.30	0	0.00	87.00	1	9,979	0.01%
2023/01/03	0	0.00	1	89.50	89.20	-1	10,081	-0.01%
2022/12/29	6	86.02	6	85.93	87.00	0	10,578	0.00%
2022/12/28	5	85.50	0	0.00	85.80	5	10,960	0.05%
2022/12/26	1	89.50	0	0.00	89.00	1	11,494	0.01%
2022/12/23	1	87.50	0	0.00	88.40	1	11,992	0.01%
2022/12/21	5	92.10	0	0.00	90.20	5	12,393	0.04%
2022/12/19	0	0.00	2	95.10	95.10	-2	12,955	-0.02%
2022/12/16	1	94.40	0	0.00	95.70	1	13,483	0.01%
2022/12/13	1	96.40	0	0.00	95.00	1	14,007	0.01%
2022/12/09	1	95.50	1	96.20	95.50	0	14,169	0.00%
2022/12/02	4	98.63	3	99.30	99.10	1	14,301	0.01%
2022/12/01	1	101.50	10	99.93	100.50	-9	14,353	-0.06%
2022/11/30	8	97.54	4	97.33	97.50	4	14,355	0.03%
2022/11/29	10	98.71	7	98.10	97.50	3	14,502	0.02%
2022/11/25	3	100.17	2	100.25	100.00	1	14,421	0.01%
2022/11/24	12	100.02	11	99.64	100.50	1	14,483	0.01%
2022/11/23	1	98.40	4	98.68	98.70	-3	14,507	-0.02%
2022/11/22	13	96.22	10	97.60	97.10	3	14,530	0.02%
2022/11/21	10	100.50	15	99.32	98.50	-5	14,571	-0.03%
2022/11/18	19	98.20	19	98.82	97.10	0	14,534	0.00%
2022/11/17	4	98.53	4	97.38	98.70	0	14,434	0.00%
2022/11/16	2	96.20	5	96.94	96.80	-3	14,513	-0.02%
2022/11/15	6	95.52	3	95.80	95.60	3	14,608	0.02%
2022/11/14	10	97.53	16	96.54	97.30	-6	14,948	-0.04%
2022/11/11	8	95.94	0	0.00	94.00	8	15,166	0.05%
2022/11/10	6	92.68	5	93.48	94.00	1	15,028	0.01%
2022/11/09	5	91.44	10	92.16	92.00	-5	15,278	-0.03%
2022/11/08	12	90.40	15	90.61	89.20	-3	15,431	-0.02%
2022/11/07	7	89.21	7	88.04	87.60	0	15,185	0.00%
2022/11/04	2	86.20	4.2	88.11	88.10	-2.2	15,145	-0.01%
2022/11/03	4	87.35	3.1	87.48	87.80	0.9	15,102	0.01%
2022/11/02	4	87.43	4	87.38	88.20	0	15,053	0.00%
2022/11/01	7	87.07	7	85.66	86.50	0	15,093	0.00%
2022/10/31	9	84.97	8	84.84	85.60	1	14,949	0.01%
2022/10/28	2	82.20	1	81.90	82.10	1	14,853	0.01%
2022/10/27	1	77.90	6	79.13	81.50	-5	14,807	-0.03%
2022/10/26	11	77.63	10	77.76	76.90	1	14,684	0.01%
2022/10/25	13	78.96	14	79.73	78.40	-1	14,672	-0.01%
2022/10/24	8	81.18	5	80.74	80.00	3	14,785	0.02%
2022/10/21	4	80.90	2	80.20	79.90	2	14,848	0.01%
2022/10/20	3	80.50	3	81.40	82.30	0	14,883	0.00%
2022/10/19	5	85.50	13	84.98	83.00	-8	14,935	-0.05%
2022/10/18	9	83.62	8	83.64	83.00	1	15,190	0.01%
2022/10/17	24	83.24	21	83.25	84.60	3	15,263	0.02%
2022/10/14	13	90.68	2	92.00	88.00	11	15,056	0.07%
2022/10/13	10	91.28	10	91.49	88.80	0	14,846	0.00%
2022/10/12	7	87.01	8	87.73	90.50	-1	14,838	-0.01%
2022/10/11	1	85.90	0	0.00	85.10	1	15,139	0.01%
2022/10/07	18	92.30	18	95.00	91.50	0	15,242	0.00%
2022/10/06	2	95.90	2	97.00	94.80	0	15,505	0.00%
2022/10/05	4	96.18	6	96.42	94.60	-2	15,616	-0.01%
2022/10/04	3	92.50	5	94.28	92.90	-2	15,765	-0.01%
2022/10/03	13	93.65	11	94.11	93.80	2	15,903	0.01%
2022/09/30	30	88.71	35	91.35	92.80	-5	15,691	-0.03%
2022/09/29	18	89.18	10	87.01	86.00	8	15,337	0.05%
2022/09/28	14.3	89.95	14.4	93.25	89.20	-0.1	15,337	0.00%
2022/09/27	10.1	96.83	10	97.16	94.00	0.1	15,426	0.00%
2022/09/26	9.3	98.47	8	100.20	97.00	1.3	15,254	0.01%
2022/09/23	2	99.25	3.8	100.39	102.00	-1.8	15,044	-0.01%
2022/09/22	3	93.33	3	94.03	95.00	0	14,706	0.00%
2022/09/21	6	90.32	6	93.52	93.70	0	14,786	0.00%
2022/09/20	4	90.85	6	90.72	91.10	-2	14,894	-0.01%
2022/09/19	4	90.55	3	90.33	88.10	1	15,034	0.01%
2022/09/06	1	78.50	5	79.62	77.70	-4	15,220	-0.03%
2022/09/05	4	78.88	0	0.00	78.60	4	15,777	0.03%
2022/09/01	0	0.00	1	81.60	81.00	-1	17,967	-0.01%
2022/08/31	4	82.95	6	82.85	83.60	-2	18,273	-0.01%
2022/08/29	1	80.50	0	0.00	80.50	1	18,158	0.01%
2022/08/26	0	0.00	1	83.80	83.40	-1	18,113	-0.01%
2022/08/25	2	83.15	6	84.55	83.80	-4	18,032	-0.02%
2022/08/24	4	82.00	2	81.25	80.30	2	17,975	0.01%
2022/08/22	1	84.40	0	0.00	82.10	1	18,094	0.01%
2022/08/18	1	81.30	2	82.00	83.00	-1	18,263	-0.01%
2022/08/17	1	82.70	1	83.30	82.70	0	18,257	0.00%
2022/08/15	2	80.50	3	80.27	80.50	-1	18,163	-0.01%
2022/08/10	1	78.30	0	0.00	79.30	1	18,135	0.01%
2022/08/09	13	76.58	10	76.33	77.50	3	17,820	0.02%
2022/08/08	17	73.04	20	71.34	73.90	-3	17,699	-0.02%
2022/08/05	20	72.27	21	71.29	72.00	-1	17,868	-0.01%
2022/08/04	3	72.23	0	0.00	72.00	3	17,561	0.02%
2022/07/27	0	0.00	0	80.60	82.00	0	17,969	0.00%
2022/07/22	0	0.00	3	83.27	83.20	-3	18,249	-0.02%
2022/07/21	3	82.73	2	82.85	82.70	1	18,378	0.01%
2022/07/20	2	83.25	2	82.85	82.00	0	18,350	0.00%
2022/07/19	2	80.60	2	80.00	79.30	0	18,343	0.00%
2022/07/18	3	78.40	3	78.07	78.60	0	18,432	0.00%
2022/07/15	1	78.80	1	78.10	78.10	0	18,611	0.00%
2022/07/14	1	73.00	1	76.90	78.00	0	18,439	0.00%
2022/07/13	1	72.50	1	74.10	72.80	0	18,099	0.00%
2022/07/12	3	69.60	3	70.20	69.30	0	17,954	0.00%
2022/07/11	13	72.55	13	71.80	73.00	0	17,971	0.00%
2022/07/08	13	72.01	12	71.01	72.00	1	17,874	0.01%
2022/07/07	20	66.45	46	67.46	69.60	-26	17,515	-0.15%
2022/07/06	36	67.07	35	66.96	67.80	1	17,041	0.01%
2022/07/05	28	65.77	20	66.42	66.70	8	16,886	0.05%
2022/07/04	14	65.94	14	66.91	67.80	0	16,571	0.00%
2022/07/01	29	70.50	16	72.14	68.50	13	16,229	0.08%
2022/06/30	5	78.04	0	0.00	76.10	5	15,884	0.03%
2022/06/29	0	0.00	1	85.10	84.50	-1	15,899	-0.01%
2022/06/28	2	86.30	1	85.20	84.50	1	15,979	0.01%
2022/06/27	1	84.00	1	85.20	85.50	0	16,184	0.00%
2022/06/24	2	83.80	2	84.95	83.00	0	16,060	0.00%
2022/06/23	3	81.17	7	80.71	79.50	-4	15,859	-0.03%
2022/06/22	3	78.90	2	79.65	78.60	1	15,933	0.01%
2022/06/21	15	81.03	18	79.65	80.90	-3	15,950	-0.02%
2022/06/20	20	78.32	20	79.59	78.00	0	16,223	0.00%
2022/06/17	11	80.57	10	80.89	79.70	1	16,427	0.01%
2022/06/16	19	85.71	16	88.07	83.10	3	16,176	0.02%
2022/06/15	0	0.00	1	88.40	87.60	-1	16,094	-0.01%
2022/06/14	6	91.83	6	91.00	91.00	0	15,995	0.00%
2022/06/13	16	92.39	14	92.86	93.70	2	15,559	0.01%
2022/06/10	9	89.59	30	90.35	92.90	-21	14,723	-0.14%
2022/06/09	2	82.70	4	82.40	84.50	-2	13,433	-0.01%
2022/06/08	1	79.60	2	80.70	79.80	-1	13,093	-0.01%
2022/06/06	2	79.85	0	0.00	79.70	2	13,305	0.02%
2022/06/01	1	82.10	0	0.00	81.00	1	13,610	0.01%
2022/05/31	1	81.60	0	0.00	81.30	1	13,574	0.01%
2022/05/30	0	0.00	6	79.67	80.90	-6	13,569	-0.04%
2022/05/27	11	77.60	13	77.00	77.60	-2	13,579	-0.01%
2022/05/26	14	78.23	5	75.90	76.10	9	13,660	0.07%
2022/05/24	2	80.90	0	0.00	79.40	2	13,724	0.01%
2022/05/23	0	0.00	1	82.90	81.90	-1	13,716	-0.01%
2022/05/20	2	82.40	0	0.00	81.60	2	13,890	0.01%
2022/05/19	6	83.57	1	82.90	82.60	5	14,125	0.04%
2022/05/18	2	86.55	0	0.00	85.40	2	14,076	0.01%
2022/05/17	2	85.20	2	85.70	87.10	0	14,059	0.00%
2022/05/16	2	86.55	2	86.95	86.10	0	14,156	0.00%
2022/05/13	0	0.00	6	84.48	85.50	-6	14,000	-0.04%
2022/05/11	0	0.00	4	82.63	82.20	-4	13,722	-0.03%
2022/05/10	9	80.98	0	0.00	82.00	9	13,907	0.06%
2022/05/09	0	0.00	4	83.63	83.50	-4	13,933	-0.03%
2022/05/06	2	81.70	0	0.00	81.80	2	14,152	0.01%
2022/05/05	2	85.40	2	85.75	85.00	0	14,313	0.00%
2022/05/04	0	0.00	7	85.20	84.70	-7	14,319	-0.05%
2022/05/03	1	83.70	1	84.50	83.60	0	14,642	0.00%
2022/04/28	1	84.40	2	84.50	84.40	-1	15,188	-0.01%
2022/04/27	0	0.00	1	76.40	82.20	-1	15,409	-0.01%
2022/04/26	9	79.38	9	79.94	78.90	0	15,952	0.00%
2022/04/25	10	78.98	7	79.99	78.20	3	17,592	0.02%
2022/04/22	7	84.93	1	86.00	83.20	6	18,309	0.03%
2022/04/21	2	86.40	7	87.94	88.60	-5	18,150	-0.03%
2022/04/18	0	0.00	6	78.40	79.00	-6	17,769	-0.03%
2022/04/14	1	84.00	0	0.00	84.70	1	17,725	0.01%
2022/04/13	1	81.10	0	0.00	82.70	1	17,740	0.01%
2022/04/12	4	81.80	0	0.00	81.50	4	17,866	0.02%
2022/04/11	7	80.91	7	82.39	80.60	0	18,185	0.00%
2022/04/08	3	84.77	3	86.27	84.30	0	18,338	0.00%
2022/04/07	1	84.50	1	85.00	83.70	0	18,264	0.00%
2022/04/06	1	87.20	4	87.10	86.50	-3	18,269	-0.02%
2022/04/01	7	88.14	2	88.10	88.10	5	18,349	0.03%
2022/03/31	3	86.13	11	87.84	85.00	-8	18,987	-0.04%
2022/03/30	3	87.27	5	86.58	87.50	-2	19,497	-0.01%
2022/03/29	0	0.00	3	85.47	84.90	-3	19,574	-0.02%
2022/03/28	4	84.08	3	84.13	84.10	1	19,911	0.01%
2022/03/25	11	84.02	1	83.90	84.30	10	20,157	0.05%
2022/03/24	3	84.73	3	83.43	84.60	0	19,981	0.00%
2022/03/23	3	83.77	4	84.75	84.00	-1	19,952	-0.01%
2022/03/22	1	82.60	11	82.55	83.20	-10	19,614	-0.05%
2022/03/21	0	0.00	1	81.10	81.10	-1	19,165	-0.01%
2022/03/18	1	79.20	10	79.05	80.20	-9	19,076	-0.05%
2022/03/17	0	0.00	8	75.34	78.00	-8	18,924	-0.04%
2022/03/16	2	72.75	0	0.00	72.70	2	18,806	0.01%
2022/03/15	3	74.10	0	0.00	73.70	3	19,070	0.02%
2022/03/14	13	77.82	0	0.00	76.20	13	19,058	0.07%
2022/03/11	20	77.16	20	77.83	77.50	0	19,096	0.00%
2022/03/10	2	77.05	4	77.13	77.40	-2	19,112	-0.01%
2022/03/08	6	74.43	4	76.90	73.00	2	19,352	0.01%
2022/03/07	2	76.20	0	0.00	75.90	2	19,490	0.01%
2022/03/04	4	80.50	2	80.90	79.90	2	19,604	0.01%
2022/03/03	1	81.30	10.1	82.54	81.20	-9.1	19,587	-0.05%
2022/03/02	10	81.18	5	83.10	82.00	5	19,606	0.03%
2022/03/01	16	83.44	16	82.19	83.00	0	19,523	0.00%
2022/02/25	7	81.20	0	0.00	80.70	7	19,416	0.04%
2022/02/24	3	81.70	10	81.50	80.90	-7	19,268	-0.04%
2022/02/23	12	79.82	9	81.39	82.60	3	19,255	0.02%
2022/02/22	7	80.50	0	0.00	79.10	7	19,533	0.04%
2022/02/21	8	82.26	2	83.70	81.50	6	19,734	0.03%
2022/02/18	2	81.20	0	0.00	82.30	2	19,605	0.01%
2022/02/17	3.1	82.44	3	83.43	81.70	0.1	19,788	0.00%
2022/02/16	1	81.70	3	81.77	82.20	-2	20,081	-0.01%
2022/02/15	5	80.70	3	79.60	79.70	2	20,243	0.01%
2022/02/14	0	0.00	1	80.70	80.90	-1	20,233	0.00%
2022/02/11	0	0.00	2	81.00	80.50	-2	20,318	-0.01%
2022/02/10	11	80.38	12	81.63	80.30	-1	20,465	0.00%
2022/02/09	6	81.83	3	82.10	82.00	3	20,238	0.01%
2022/02/08	5	81.72	5	81.52	82.30	0	20,134	0.00%
2022/02/07	3	78.07	4	78.90	79.20	-1	20,136	0.00%
2022/01/26	15	75.84	16	74.70	75.30	-1	19,988	-0.01%
2022/01/25	16	75.72	15	78.28	74.60	1	20,253	0.00%
2022/01/24	2	78.60	3	79.83	78.40	-1	19,943	-0.01%
2022/01/21	11	80.29	9	81.90	79.80	2	19,748	0.01%
2022/01/20	5	85.12	3	84.90	84.20	2	19,449	0.01%
2022/01/19	9	86.24	10	85.38	88.50	-1	19,270	-0.01%
2022/01/18	4	84.28	6	84.77	86.50	-2	18,766	-0.01%
2022/01/17	7	80.40	23	79.10	81.90	-16	17,478	-0.09%
2022/01/14	1	71.40	1	72.30	74.60	0	17,043	0.00%
2022/01/11	2	72.85	0	0.00	73.00	2	17,225	0.01%
2022/01/10	1	74.10	0	0.00	74.40	1	17,230	0.01%
2022/01/07	8	74.41	2	73.10	73.80	6	17,320	0.03%
2022/01/06	2	75.75	0	0.00	75.70	2	17,216	0.01%
2022/01/05	1	76.80	0	0.00	76.90	1	17,223	0.01%
2022/01/04	3	79.33	4	79.45	79.80	-1	17,119	-0.01%
2022/01/03	0	0.00	10	77.94	78.40	-10	17,047	-0.06%
2021/12/30	0	0.00	1	77.40	76.00	-1	17,006	-0.01%
2021/12/29	2	76.15	3.5	76.47	77.00	-1.5	17,188	-0.01%
2021/12/28	8	75.80	3.4	77.46	75.30	4.6	17,376	0.03%
2021/12/27	25	78.93	7	79.40	76.80	18	17,290	0.10%
2021/12/24	6	79.03	11	79.00	79.50	-5	16,521	-0.03%
2021/12/23	0	0.00	1	77.20	76.10	-1	16,079	-0.01%
2021/12/22	10.4	75.97	8	76.71	76.80	2.4	16,097	0.01%
2021/12/21	2	74.70	2	74.30	74.80	0	16,350	0.00%
2021/12/20	1	71.60	1	72.30	72.10	0	16,748	0.00%
2021/12/17	1	71.70	3	71.80	71.80	-2	17,353	-0.01%
2021/12/16	0	0.00	4	72.60	72.90	-4	18,473	-0.02%
2021/12/13	1	70.90	0	0.00	70.80	1	19,967	0.01%
2021/12/09	5	73.16	8	74.86	71.80	-3	20,153	-0.01%
2021/12/08	1	72.00	0	0.00	71.70	1	20,243	0.00%
2021/12/07	2	71.50	2	72.30	71.40	0	20,510	0.00%
2021/12/06	1	71.80	0	0.00	71.50	1	20,847	0.00%
2021/12/02	3	74.27	1	73.10	73.40	2	21,248	0.01%
2021/12/01	7	73.49	10	74.17	74.80	-3	21,001	-0.01%
2021/11/30	6	73.73	0	0.00	71.90	6	20,871	0.03%
2021/11/29	1	69.40	2	69.50	70.20	-1	20,898	0.00%
2021/11/26	1	68.60	1	71.30	68.60	0	21,168	0.00%
2021/11/25	1	70.40	1	71.20	70.60	0	21,544	0.00%
2021/11/24	1	70.10	1	71.50	71.70	0	21,825	0.00%
2021/11/23	1	70.30	0	0.00	69.50	1	22,059	0.00%
2021/11/22	1	71.10	1	71.70	71.20	0	22,250	0.00%
2021/11/19	4	72.28	9	73.60	72.00	-5	22,468	-0.02%
2021/11/17	1	75.50	2	75.40	76.60	-1	22,937	0.00%
2021/11/16	1	77.10	1	76.50	76.10	0	23,234	0.00%
2021/11/15	6	76.65	3	76.73	77.10	3	23,129	0.01%
2021/11/12	0	0.00	2	72.45	72.90	-2	22,814	-0.01%
2021/11/10	2	69.85	0	0.00	69.30	2	22,421	0.01%
2021/11/09	16	71.01	32	70.96	71.40	-16	22,333	-0.07%
2021/11/08	0	0.00	5	69.40	68.90	-5	22,056	-0.02%
2021/11/05	0	0.00	2	71.55	69.80	-2	22,045	-0.01%
2021/11/04	1	70.80	1	72.10	70.50	0	21,995	0.00%
2021/11/03	1	67.60	2	68.60	69.20	-1	21,721	0.00%
2021/11/02	22	68.79	4	68.53	68.70	18	21,595	0.08%
2021/11/01	1	66.60	2	67.00	66.80	-1	21,179	0.00%
2021/10/28	8	66.45	8	66.38	66.10	0	21,356	0.00%
2021/10/27	2	65.80	5	66.88	66.50	-3	21,276	-0.01%
2021/10/26	9	66.67	4	68.33	66.10	5	21,051	0.02%
2021/10/25	13	66.75	6	66.93	67.60	7	20,900	0.03%
2021/10/22	1	68.70	3	68.67	69.50	-2	20,581	-0.01%
2021/10/20	1	65.40	0	0.00	65.60	1	20,230	0.00%
2021/10/19	1	65.60	3	66.10	65.20	-2	20,243	-0.01%
2021/10/18	1	66.00	0	0.00	64.00	1	20,262	0.00%
2021/10/14	1	64.80	1	65.20	63.60	0	20,393	0.00%
2021/10/13	2	64.20	2	63.45	63.50	0	20,486	0.00%
2021/10/12	3	66.63	0	0.00	66.50	3	20,602	0.01%
2021/10/08	1	66.00	2	67.50	67.20	-1	20,877	0.00%
2021/10/07	12	65.96	12	63.40	66.20	0	20,748	0.00%
2021/10/06	1	63.80	1	64.70	61.90	0	20,929	0.00%
2021/10/05	0	0.00	5	63.50	65.30	-5	21,158	-0.02%
2021/10/04	4	61.98	3	62.30	61.10	1	21,377	0.00%
2021/10/01	24	63.26	20	64.10	62.00	4	21,852	0.02%
2021/09/30	33	65.15	34	65.01	65.00	-1	22,125	0.00%
2021/09/29	3	65.40	10	66.99	64.40	-7	22,091	-0.03%
2021/09/28	7	65.86	0	0.00	68.30	7	21,963	0.03%
2021/09/27	16	67.81	16	68.03	67.80	0	21,377	0.00%
2021/09/24	24	74.94	17	74.31	73.20	7	20,841	0.03%
2021/09/23	2	75.35	7	76.13	75.20	-5	20,504	-0.02%
2021/09/22	3	72.43	1	72.90	74.00	2	19,655	0.01%
2021/09/17	3	72.40	1	74.80	74.00	2	19,780	0.01%
2021/09/15	1	67.00	7	67.97	67.90	-6	20,570	-0.03%
2021/09/14	16	67.29	15	66.53	67.10	1	21,067	0.00%
2021/09/13	8.1	68.15	3	67.27	66.80	5.1	21,772	0.02%
2021/09/09	3	67.47	11	66.85	69.00	-8	22,192	-0.04%
2021/09/08	11	64.76	7	65.19	63.40	4	21,866	0.02%
2021/09/07	6	69.10	2.1	71.78	67.50	3.9	21,743	0.02%
2021/09/06	2	70.60	1	72.00	71.00	1	21,739	0.00%
2021/09/03	8.1	72.20	8	71.65	72.80	0.1	22,282	0.00%
2021/09/02	1	72.30	3	74.17	71.80	-2	22,925	-0.01%
2021/09/01	0	0.00	3	73.27	73.90	-3	22,892	-0.01%
2021/08/31	3	70.10	3	72.10	73.50	0	22,774	0.00%
2021/08/30	2	67.30	4.2	69.60	70.20	-2.2	22,515	-0.01%
2021/08/27	5	67.98	3	68.60	67.00	2	22,888	0.01%
2021/08/26	1.1	73.30	0	0.00	71.00	1.1	22,684	0.00%
2021/08/25	2	73.15	1	72.50	73.60	1	22,699	0.00%
2021/08/24	6.1	71.82	5	69.58	71.90	1.1	22,793	0.00%
2021/08/23	2	68.20	0	0.00	68.40	2	22,466	0.01%
2021/08/16	1	62.00	2	61.80	61.80	-1	21,904	0.00%
2021/08/13	1	65.90	7	62.50	63.00	-6	22,091	-0.03%
2021/08/11	6	68.35	0	0.00	66.70	6	22,430	0.03%
2021/08/10	1	69.80	0	0.00	67.60	1	22,891	0.00%
2021/08/05	0	0.00	1	72.00	71.60	-1	23,597	0.00%
2021/08/04	3	74.37	1	75.80	72.90	2	23,730	0.01%
2021/08/02	2	72.35	0	0.00	72.60	2	23,615	0.01%
2021/07/28	0	0.00	2	69.10	72.20	-2	23,539	-0.01%
2021/07/26	0	0.00	6	75.95	75.80	-6	23,587	-0.03%
2021/07/23	5	74.90	15	75.31	73.70	-10	23,536	-0.04%
2021/07/22	10	75.07	1	76.00	75.60	9	23,612	0.04%
2021/07/21	4	74.78	6	74.65	74.00	-2	23,653	-0.01%
2021/07/20	13	74.38	2	74.30	74.90	11	23,966	0.05%
2021/07/16	3	76.57	1	77.80	77.40	2	23,986	0.01%
2021/07/15	8	77.80	17	77.04	77.90	-9	23,945	-0.04%
2021/07/13	31	79.43	31	82.24	79.50	0	23,558	0.00%
2021/07/12	42	80.45	46	79.32	80.00	-4	23,234	-0.02%
2021/07/09	35	79.27	32	77.03	77.10	3	22,821	0.01%
2021/07/08	17	76.82	16	75.38	77.90	1	22,565	0.00%
2021/07/07	0	0.00	5	73.08	71.50	-5	22,038	-0.02%
2021/07/05	3	69.30	4	69.25	69.00	-1	21,469	0.00%
2021/07/02	5	67.04	4	67.05	67.30	1	21,371	0.00%
2021/07/01	14	66.62	11	67.10	66.90	3	21,323	0.01%
2021/06/30	2	67.80	0	0.00	66.90	2	21,245	0.01%
2021/06/29	21	67.69	17	66.62	68.60	4	21,157	0.02%
2021/06/28	3	67.33	17	70.06	68.50	-14	20,979	-0.07%
2021/06/25	23	69.23	64	69.78	67.50	-41	20,524	-0.20%
2021/06/24	30	66.65	0	0.00	66.60	30	19,750	0.15%
2021/06/23	0	0.00	3	64.93	67.30	-3	18,688	-0.02%
2021/06/22	11	63.38	1	61.70	61.20	10	18,167	0.06%
2021/06/21	2	63.10	9	60.03	62.20	-7	17,304	-0.04%
2021/06/18	0	0.00	1	59.70	58.20	-1	16,717	-0.01%
2021/06/17	1	59.30	0	0.00	59.30	1	16,341	0.01%
2021/06/16	14.2	59.01	12	59.70	58.90	2.2	16,350	0.01%
2021/06/15	0	0.00	1	59.20	59.60	-1	16,266	-0.01%
2021/06/11	6	60.27	4	58.98	58.70	2	16,170	0.01%
2021/06/10	33	60.18	38	58.14	61.50	-5	15,582	-0.03%
2021/06/09	3	57.67	3	57.33	57.00	0	14,780	0.00%
2021/06/08	1	58.00	2.1	57.70	58.00	-1.1	14,714	-0.01%
2021/06/07	35	56.71	31	55.94	57.10	4	14,632	0.03%
2021/06/04	12	56.34	12	56.75	55.60	0	14,561	0.00%
2021/06/03	2	57.30	2	57.55	57.60	0	14,382	0.00%
2021/06/02	5	56.56	3.2	57.34	57.40	1.8	15,129	0.01%
2021/06/01	47	57.12	44.3	57.06	57.10	2.7	15,199	0.02%
2021/05/31	0	0.00	3	55.00	55.20	-3	15,227	-0.02%
2021/05/28	2	52.70	2	52.90	53.10	0	15,469	0.00%
2021/05/27	1	52.60	1	52.40	52.50	0	15,987	0.00%
2021/05/26	2	53.60	1	53.30	53.10	1	16,018	0.01%
2021/05/25	2	53.70	11	54.40	53.70	-9	16,292	-0.06%
2021/05/24	12	51.73	2	51.90	52.40	10	16,165	0.06%
2021/05/21	3	50.73	5	51.00	51.00	-2	16,101	-0.01%
2021/05/20	4	49.79	3	50.90	49.15	1	16,063	0.01%
2021/05/19	21	50.69	23	50.47	50.80	-2	16,355	-0.01%
2021/05/18	15	49.42	19	49.74	50.50	-4	16,269	-0.02%
2021/05/17	17	45.78	30	46.30	48.25	-13	16,002	-0.08%
2021/05/14	7	46.26	8.7	46.39	45.90	-1.7	15,709	-0.01%
2021/05/13	12	42.08	2	43.90	43.85	10	15,454	0.06%
2021/05/12	2	43.83	0	0.00	41.85	2	15,261	0.01%
2021/05/11	6	46.67	0	0.00	46.50	6	15,083	0.04%
2021/05/10	1	49.45	10	50.68	51.00	-9	14,954	-0.06%
2021/05/07	3	49.90	0	0.00	50.00	3	15,094	0.02%
2021/05/06	4	49.44	0	0.00	48.60	4	15,325	0.03%
2021/05/05	1	48.50	0	0.00	49.45	1	15,640	0.01%
2021/05/04	3	49.60	1	48.30	48.60	2	15,717	0.01%
2021/05/03	3	53.00	0	0.00	52.40	3	15,715	0.02%
2021/04/29	0	0.00	4	55.13	54.90	-4	15,787	-0.03%
2021/04/28	3	54.43	8	54.93	54.40	-5	15,954	-0.03%
2021/04/27	1	55.80	0	0.00	55.20	1	16,104	0.01%
2021/04/26	4	57.35	3	58.37	57.60	1	16,107	0.01%
2021/04/23	6	56.50	1	56.50	56.80	5	16,313	0.03%
2021/04/22	0	0.00	2	55.00	54.50	-2	17,306	-0.01%
2021/04/21	1	56.40	7	56.03	55.80	-6	18,548	-0.03%
2021/04/20	0	55.50	3	55.53	55.60	-3	18,986	-0.02%
2021/04/19	0	0.00	5	54.88	55.00	-5	19,073	-0.03%
2021/04/16	0	0.00	5	54.68	54.50	-5	19,226	-0.03%
2021/04/15	2.1	53.20	2	52.30	53.30	0.1	19,540	0.00%
2021/04/14	9	51.63	0	0.00	52.10	9	20,165	0.04%
2021/04/13	7	53.83	0	0.00	53.30	7	20,424	0.03%
2021/04/12	2	55.20	1	55.20	55.10	1	20,580	0.00%
2021/04/08	0.3	56.40	1	56.60	56.30	-0.8	20,714	0.00%
2021/04/07	6	55.17	2	55.40	55.20	4	20,671	0.02%
2021/04/06	2	54.85	0	0.00	55.00	2	20,774	0.01%
2021/03/31	1	55.70	13	55.57	56.20	-12	20,914	-0.06%
2021/03/30	2	54.65	0	0.00	55.20	2	20,906	0.01%
2021/03/29	4	54.90	0	0.00	54.70	4	21,165	0.02%
2021/03/26	1	54.90	0	0.00	55.00	1	21,781	0.00%
2021/03/25	3	55.23	0	0.00	54.90	3	22,481	0.01%
2021/03/24	0	0.00	3	55.30	55.80	-3	23,017	-0.01%
2021/03/23	5	55.20	7	56.19	55.20	-2	24,177	-0.01%
2021/03/22	10	54.44	0	0.00	54.50	10	25,564	0.04%
2021/03/19	1	54.50	0	0.00	54.90	1	26,379	0.00%
2021/03/18	1.1	55.79	0	0.00	55.40	1.1	26,682	0.00%
2021/03/17	1	54.80	10	55.05	55.20	-9	26,843	-0.03%
2021/03/16	0	0.00	10	57.00	56.00	-10	26,959	-0.04%
2021/03/15	15	56.69	17	56.71	56.60	-2	27,473	-0.01%
2021/03/12	13	57.72	5	57.40	56.80	8	28,315	0.03%
2021/03/11	0	0.00	3	56.80	57.20	-3	28,314	-0.01%
2021/03/10	20.2	55.80	20	56.80	55.80	0.2	28,369	0.00%
2021/03/09	12	56.18	10	56.60	56.10	2	28,478	0.01%
2021/03/08	18	58.94	8	59.24	58.50	10	28,130	0.04%
2021/03/05	0	0.00	1	57.00	57.40	-1	27,418	0.00%
2021/03/04	0	0.00	1	57.20	55.20	-1	27,432	0.00%
2021/03/03	12	55.73	8	57.90	56.00	4	27,244	0.01%
2021/03/02	2	57.10	17	57.13	56.90	-15	27,361	-0.05%
2021/02/26	2	54.45	0	0.00	54.20	2	27,598	0.01%
2021/02/25	1	57.20	0	0.00	55.90	1	28,817	0.00%
2021/02/24	0	0.00	10	56.00	56.20	-10	28,672	-0.03%
2021/02/23	5	54.56	2	54.20	54.60	3	28,567	0.01%
2021/02/22	4	55.25	4	55.80	55.30	0	29,133	0.00%
2021/02/19	8	55.41	9	54.67	55.20	-1	29,472	0.00%
2021/02/18	11	55.14	1	55.10	54.70	10	29,370	0.03%
2021/02/17	2	55.30	3	54.97	55.10	-1	29,266	0.00%
2021/02/05	3	52.23	0	0.00	52.40	3	29,022	0.01%
2021/02/04	0	0.00	1	52.60	52.60	-1	29,098	0.00%
2021/02/03	1.2	52.58	0	0.00	51.80	1.2	29,153	0.00%
2021/02/02	2	52.00	0	0.00	52.30	2	29,241	0.01%
2021/02/01	1	50.80	0	0.00	51.70	1	29,392	0.00%
2021/01/28	3	53.33	3	54.90	54.00	0	29,365	0.00%
2021/01/27	4	54.10	11	54.35	54.30	-7	29,304	-0.02%
2021/01/26	1	52.10	6	52.58	52.60	-5	29,082	-0.02%
2021/01/25	12	52.10	2	51.85	52.10	10	29,081	0.03%
2021/01/22	10	52.82	10	52.00	53.30	0	29,043	0.00%
2021/01/21	18	52.05	16	52.33	51.90	2	29,111	0.01%
2021/01/20	7.2	53.18	0	0.00	51.80	7.2	29,221	0.02%
2021/01/19	24	54.82	22	55.85	54.90	2	29,169	0.01%
2021/01/18	7	57.69	7	58.09	56.00	0	29,279	0.00%
2021/01/15	22	60.40	15	57.94	57.20	7	28,862	0.02%
2021/01/14	14	59.76	16	58.99	58.60	-2	28,001	-0.01%
2021/01/13	2	52.30	69	54.68	55.80	-67	27,286	-0.25%
2021/01/12	10	51.90	7	51.04	51.90	3	27,793	0.01%
2021/01/11	4	51.35	1	51.60	51.30	3	29,346	0.01%
2021/01/08	10	54.11	6	54.65	52.80	4	29,446	0.01%
2021/01/07	7	55.36	13	55.63	54.80	-6	29,322	-0.02%
2021/01/06	2	53.75	6	53.75	54.40	-4	28,939	-0.01%
2021/01/05	2	52.10	0	0.00	52.90	2	28,551	0.01%
2021/01/04	5	51.34	8	51.36	51.90	-3	28,438	-0.01%
2020/12/31	3	50.63	0	0.00	50.50	3	28,400	0.01%
2020/12/30	0	0.00	12	50.57	50.90	-12	28,752	-0.04%
2020/12/29	13	50.25	6	50.68	50.30	7	28,854	0.02%
2020/12/28	9.2	50.41	3	50.40	50.60	6.2	28,837	0.02%
2020/12/25	6	50.92	12	50.82	50.90	-6	28,916	-0.02%
2020/12/24	6.1	52.49	6	51.70	51.80	0.1	29,015	0.00%
2020/12/23	1	52.60	0	0.00	51.70	1	29,190	0.00%
2020/12/22	15	55.94	26	55.32	51.50	-11	29,768	-0.04%
2020/12/21	24	57.09	28	57.53	56.70	-4	29,556	-0.01%
2020/12/18	21	56.29	11	55.98	56.20	10	29,020	0.03%
2020/12/17	27	56.62	13	55.48	55.30	14	28,672	0.05%
2020/12/16	7	55.97	26	54.88	56.30	-19	27,633	-0.07%
2020/12/15	11.2	52.76	13	53.04	51.70	-1.8	26,277	-0.01%
2020/12/14	55	52.31	4	52.93	52.30	51	25,856	0.20%
2020/12/11	14	50.69	27	50.54	51.30	-13	25,771	-0.05%
2020/12/10	25	50.52	39	51.72	50.30	-14	25,930	-0.05%
2020/12/09	7	52.64	3	53.60	52.00	4	25,920	0.02%
2020/12/08	23	51.57	7	52.27	52.20	16	25,644	0.06%
2020/12/07	1	50.20	0	0.00	50.10	1	25,214	0.00%
2020/12/04	5	50.10	5	50.30	49.50	0	25,529	0.00%
2020/12/03	2	49.10	5	49.51	50.80	-3	25,769	-0.01%
2020/12/02	0	0.00	2	51.00	49.75	-2	26,120	-0.01%
2020/12/01	1	51.70	7	50.79	50.50	-6	26,385	-0.02%
2020/11/30	11	52.10	10	52.41	51.60	1	26,717	0.00%
2020/11/27	22	51.65	18	51.03	51.80	4	27,004	0.01%
2020/11/26	7	50.71	54	49.51	50.50	-47	27,466	-0.17%
2020/11/25	31	52.29	7	50.84	50.20	24	27,248	0.09%
2020/11/24	14	51.30	24	50.95	51.30	-10	27,467	-0.04%
2020/11/23	2	48.45	2	49.40	48.50	0	27,037	0.00%
2020/11/20	21	47.95	29	47.79	47.95	-8	27,737	-0.03%
2020/11/19	8	48.33	2	48.43	47.60	6	28,676	0.02%
2020/11/18	66	47.39	12	47.34	47.45	54	30,627	0.18%
2020/11/13	1	43.90	1	44.10	44.10	0	34,025	0.00%
2020/11/12	0	0.00	2	44.25	44.45	-2	35,252	-0.01%
2020/11/11	3	43.63	0	0.00	43.65	3	36,177	0.01%
2020/11/09	1	44.30	0	0.00	44.90	1	41,214	0.00%
2020/11/05	2	44.80	2	44.85	44.40	0	43,410	0.00%
2020/11/04	6	45.22	0	0.00	45.15	6	44,703	0.01%
2020/11/02	1	43.35	2	43.48	43.20	-1	45,504	0.00%
2020/10/30	3	44.33	3	44.65	43.95	0	46,417	0.00%
2020/10/29	7	44.27	6	44.15	44.95	1	46,758	0.00%
2020/10/28	27	44.55	35	45.38	44.55	-8	46,990	-0.02%
2020/10/27	15	46.16	20	45.60	45.80	-5	47,118	-0.01%
2020/10/26	16	46.37	15	47.07	46.10	1	47,493	0.00%
2020/10/23	5	47.62	12	47.90	47.60	-7	48,034	-0.01%
2020/10/22	23	48.28	14	48.67	48.05	9	48,619	0.02%
2020/10/21	15	49.74	8	50.14	48.95	7	49,101	0.01%
2020/10/20	31	50.35	12	50.38	51.20	19	49,549	0.04%
2020/10/19	31	50.03	43	49.85	50.90	-12	49,388	-0.02%
2020/10/16	6	46.88	2	47.10	46.35	4	48,913	0.01%
2020/10/15	5	46.29	1	46.05	45.95	4	49,896	0.01%
2020/10/14	0	0.00	4	47.19	47.35	-4	51,513	-0.01%
2020/10/12	4	46.08	4	45.60	45.40	0	54,813	0.00%
2020/10/08	25	46.24	28	46.05	46.20	-3	56,601	-0.01%
2020/10/07	10	46.07	10	45.97	45.85	0	57,105	0.00%
2020/10/06	2	46.45	2	46.23	46.55	0	58,423	0.00%
2020/10/05	3	45.08	4	44.80	45.35	-1	58,930	0.00%
2020/09/30	10	44.26	6	44.41	44.60	4	59,080	0.01%
2020/09/29	0	0.00	3	45.05	45.35	-3	59,132	-0.01%
2020/09/28	3	44.77	2	44.40	44.50	1	59,409	0.00%
2020/09/25	72	46.01	61	45.00	43.95	11	60,014	0.02%
2020/09/24	9	47.22	15	46.92	47.00	-6	60,188	-0.01%
2020/09/22	4	47.90	0	0.00	47.30	4	60,325	0.01%
2020/09/21	2	48.85	10	49.05	48.20	-8	61,168	-0.01%
2020/09/18	1	49.25	3	48.92	49.40	-2	61,286	0.00%
2020/09/17	28	48.41	29	48.94	48.50	-1	61,454	0.00%
2020/09/16	18	49.28	18	49.50	49.25	0	61,484	0.00%
2020/09/15	40	49.62	36	49.61	49.15	4	61,668	0.01%
2020/09/14	11	50.11	1	49.80	49.60	10	61,621	0.02%
2020/09/11	3	49.75	0	0.00	48.85	3	62,002	0.00%
2020/09/10	23	49.97	26	50.80	49.70	-3	63,001	0.00%
2020/09/09	3	51.03	0	0.00	50.70	3	63,631	0.00%
2020/09/08	8	52.09	8	52.36	50.60	0	63,687	0.00%
2020/09/07	8	54.49	8	53.14	51.80	0	63,840	0.00%
2020/09/04	20	54.57	21	53.24	54.80	-1	63,910	0.00%
2020/09/03	24	54.25	21	54.61	53.90	3	64,048	0.00%
2020/09/02	19	53.89	22	53.28	53.80	-3	64,353	0.00%
2020/09/01	2	53.50	1	52.40	53.10	1	64,129	0.00%
2020/08/31	2	52.20	3	51.97	51.40	-1	63,696	0.00%
2020/08/28	5	52.94	14	53.02	51.80	-9	63,696	-0.01%
2020/08/27	20	55.16	19	53.96	55.10	1	63,450	0.00%
2020/08/26	15	54.45	13	54.74	53.90	2	63,286	0.00%
2020/08/25	34	53.99	34	55.26	54.00	0	62,944	0.00%
2020/08/24	69	56.58	89	57.17	55.20	-20	62,792	-0.03%
2020/08/21	31	56.75	14	56.58	57.40	17	61,011	0.03%
2020/08/20	29	53.91	22	52.92	52.20	7	62,227	0.01%
2020/08/19	8	56.55	8	56.95	56.60	0	61,656	0.00%
2020/08/18	18	54.44	17	54.39	56.20	1	61,108	0.00%
2020/08/17	22	53.22	30	53.36	53.10	-8	60,793	-0.01%
2020/08/14	28	52.51	62	51.70	53.10	-34	60,487	-0.06%
2020/08/13	46	51.19	12	50.93	52.20	34	58,936	0.06%
2020/08/12	35	47.13	26	44.61	48.20	9	56,215	0.02%
2020/08/11	29	43.83	30	43.69	43.85	-1	55,202	0.00%
2020/08/10	7	44.40	2	44.80	43.60	5	55,347	0.01%
2020/08/07	3	42.18	1	41.60	42.10	2	54,708	0.00%
2020/08/05	8	41.42	14	41.88	42.70	-6	55,729	-0.01%
2020/08/04	5	41.19	4	40.55	40.35	1	55,561	0.00%
2020/08/03	1	41.10	1	40.80	41.20	0	55,548	0.00%
2020/07/31	8	40.49	7	40.54	40.30	1	55,641	0.00%
2020/07/30	1	41.30	2.1	40.95	40.80	-1.1	56,159	0.00%
2020/07/29	12	41.70	8	41.34	40.55	4	56,588	0.01%
2020/07/28	25	42.77	28	42.58	42.50	-3	56,594	-0.01%
2020/07/27	10	42.88	14	42.56	42.15	-4	56,788	-0.01%
2020/07/24	5	42.33	5	42.10	41.55	0	56,984	0.00%
2020/07/23	15	43.44	17	43.40	43.75	-2	57,673	0.00%
2020/07/22	36	42.71	40	42.54	42.30	-4	58,198	-0.01%
2020/07/21	17	42.11	18	42.06	41.80	-1	57,408	0.00%
2020/07/20	15	39.85	68	39.61	41.90	-53	57,098	-0.09%
2020/07/17	12	39.29	36	38.72	38.10	-24	56,222	-0.04%
2020/07/16	12	37.70	3	38.12	38.80	9	54,977	0.02%
2020/07/15	23	37.18	16	37.17	36.55	7	54,307	0.01%
2020/07/14	11	36.12	13	35.97	35.65	-2	54,106	0.00%
2020/07/13	4	35.41	30	35.60	36.50	-26	54,451	-0.05%
2020/07/10	7	32.79	70	34.09	33.90	-63	54,216	-0.12%
2020/07/09	19	33.86	40	34.09	33.65	-21	54,678	-0.04%
2020/07/08	2	33.88	80	33.95	34.20	-78	55,282	-0.14%
2020/07/07	43	35.01	6	33.92	33.70	37	55,943	0.07%
2020/07/06	75	35.41	78	35.61	35.15	-3	56,323	-0.01%
2020/07/03	92	34.39	81	34.22	34.50	11	56,313	0.02%
2020/07/02	27	33.38	10	33.41	33.20	17	55,775	0.03%
2020/07/01	88	33.68	2	34.00	33.40	86	56,138	0.15%
2020/06/30	10	33.84	12	33.83	33.60	-2	57,055	0.00%
2020/06/29	0	0.00	6	32.09	32.10	-6	57,793	-0.01%
2020/06/24	0	0.00	2	31.75	32.00	-2	59,076	0.00%
2020/06/23	6	31.92	21	31.59	31.65	-15	60,318	-0.02%
2020/06/22	106	33.20	102	32.30	32.05	4	60,822	0.01%	大買/大賣/
2020/06/19	18	33.23	7	33.39	33.30	11	61,315	0.02%
2020/06/18	6	32.73	24	33.12	33.15	-18	61,646	-0.03%
2020/06/17	39	33.79	4	33.96	33.20	35	61,513	0.06%
2020/06/16	1	32.35	15	33.73	34.25	-14	61,513	-0.02%
2020/06/15	39	31.40	33	32.14	31.15	6	61,691	0.01%
2020/06/12	18	32.59	11	32.49	32.45	7	63,144	0.01%
2020/06/11	47	33.37	18	33.46	33.75	29	64,561	0.04%
2020/06/10	39	33.19	31	33.78	33.10	8	65,914	0.01%
2020/06/09	6	33.94	8	35.17	33.90	-2	67,752	0.00%
2020/06/08	7	34.57	51	34.78	33.95	-44	68,454	-0.06%
2020/06/05	131	35.18	77	35.08	35.00	54	70,044	0.08%	大買/
2020/06/04	7	35.60	5	35.26	35.00	2	71,378	0.00%
2020/06/03	22	35.44	9	35.36	35.25	13	72,543	0.02%
2020/06/02	11	37.29	6	36.41	36.10	5	73,155	0.01%
2020/06/01	36	37.58	17	37.41	37.80	19	73,512	0.03%
2020/05/29	24	37.16	21	37.03	37.25	3	74,101	0.00%
2020/05/28	5	37.48	5	37.30	37.00	0	74,253	0.00%
2020/05/27	20	38.11	8	38.39	36.90	12	73,667	0.02%
2020/05/26	2	36.20	31	35.87	36.45	-29	71,644	-0.04%
2020/05/25	52	32.76	27	33.36	33.15	25	70,485	0.04%
2020/05/22	3	33.65	0	0.00	33.35	3	69,924	0.00%
2020/05/21	8	33.33	16	33.53	33.65	-8	69,183	-0.01%
2020/05/20	11	32.87	1	33.40	32.70	10	68,662	0.01%
2020/05/19	6	32.78	11	33.20	33.50	-5	68,360	-0.01%
2020/05/18	6	32.81	1	33.10	32.30	5	67,883	0.01%
2020/05/15	12	33.14	2	33.30	34.10	10	67,270	0.01%
2020/05/14	12	32.82	27	33.30	32.55	-15	66,571	-0.02%
2020/05/13	31	34.52	28	33.76	33.60	3	66,131	0.00%
2020/05/12	16	34.12	17	33.52	34.50	-1	65,016	0.00%
2020/05/11	3	34.05	1	34.20	33.25	2	64,952	0.00%
2020/05/08	1	33.25	15	33.27	33.20	-14	64,286	-0.02%
2020/05/07	53	32.59	56	33.30	33.50	-3	64,040	0.00%
2020/05/06	20	32.57	25	33.09	32.15	-5	63,725	-0.01%
2020/05/05	32	33.73	70	34.38	33.00	-38	63,131	-0.06%
2020/05/04	73	33.15	14	33.58	34.05	59	62,617	0.09%
2020/04/30	9	32.72	4	32.85	33.05	5	62,094	0.01%
2020/04/29	3	31.58	9	32.42	32.10	-6	61,518	-0.01%
2020/04/28	16	32.20	249	32.40	31.25	-233	60,935	-0.38%	大賣/鉅額交易
2020/04/27	51	28.77	8	29.36	31.50	43	59,408	0.07%
2020/04/24	7	28.57	15	28.31	28.65	-8	58,034	-0.01%
2020/04/23	46	28.27	6	28.33	28.50	40	57,913	0.07%
2020/04/22	2	27.28	13	27.83	28.35	-11	57,177	-0.02%
2020/04/21	171	27.63	4	27.15	27.05	167	56,362	0.30%	大買/鉅額交易
2020/04/20	2	27.85	6	28.20	27.70	-4	55,798	-0.01%
2020/04/17	23	28.36	11	28.12	27.80	12	55,711	0.02%
2020/04/16	1	28.30	12	28.13	28.60	-11	54,579	-0.02%
2020/04/15	15	27.94	2	27.48	27.80	13	54,265	0.02%
2020/04/14	40	27.84	41	28.25	28.75	-1	53,103	0.00%
2020/04/13	3	26.43	10	26.86	26.80	-7	52,502	-0.01%
2020/04/10	35	26.58	38	26.52	26.40	-3	52,164	-0.01%
2020/04/09	34	26.75	36	25.78	25.35	-2	51,436	0.00%
2020/04/08	23	27.11	10	27.21	26.50	13	50,729	0.03%
2020/04/07	7	28.41	5	28.04	28.35	2	49,950	0.00%
2020/04/06	7	26.37	1	27.00	26.90	6	50,020	0.01%
2020/04/01	28	24.66	16	24.22	25.15	12	49,877	0.02%
2020/03/31	4	24.43	11	24.81	24.25	-7	48,514	-0.01%
2020/03/30	15	22.89	16	23.13	23.60	-1	46,687	0.00%
2020/03/27	9	22.48	127	21.95	23.10	-118	45,112	-0.26%	大賣/鉅額交易
2020/03/26	1	20.90	19	20.58	21.00	-18	43,532	-0.04%
2020/03/25	4	20.15	5	20.05	20.20	-1	42,629	0.00%
2020/03/24	3	18.70	8	18.73	18.85	-5	41,664	-0.01%
2020/03/23	3	16.68	35	17.23	17.75	-32	41,110	-0.08%
2020/03/20	218	18.08	71	17.98	18.00	147	40,715	0.36%	大買/鉅額交易
2020/03/19	24	17.56	44	17.41	17.20	-20	39,451	-0.05%
2020/03/18	39	20.49	54	19.72	19.10	-15	38,401	-0.04%
2020/03/17	148	20.45	198	20.64	20.05	-50	36,538	-0.14%	大買/大賣/
2020/03/16	143	21.02	192	20.80	19.80	-49	34,930	-0.14%	大買/大賣/
2020/03/13	159	20.83	20	19.61	21.85	139	33,077	0.42%	大買/鉅額交易
2020/03/12	34	20.95	17	21.06	19.90	17	30,903	0.06%
2020/03/11	29	21.88	29	22.31	22.10	0	29,944	0.00%
2020/03/10	11	19.75	21	19.99	20.50	-10	27,942	-0.04%
2020/03/09	25	19.60	19	20.48	18.65	6	26,321	0.02%
2020/03/06	41	19.64	37	19.29	20.10	4	24,818	0.02%
2020/03/05	5	18.17	5	18.09	18.50	0	23,647	0.00%
2020/03/04	28	17.49	64	17.63	17.75	-36	22,811	-0.16%
2020/03/03	34	16.83	8	16.63	17.05	26	21,797	0.12%
2020/03/02	1	15.30	5	14.71	15.50	-4	21,006	-0.02%
2020/02/26	14	15.90	15	15.52	15.45	-1	21,767	0.00%
2020/02/24	11	15.70	6	16.10	15.65	5	23,338	0.02%
2020/02/21	2	15.95	5	16.10	16.10	-3	23,798	-0.01%
2020/02/19	1	15.65	1	15.85	15.70	0	24,387	0.00%
2020/02/18	1	15.55	0	0.00	15.70	1	24,726	0.00%
2020/02/17	1	15.65	1	15.55	15.55	0	24,570	0.00%
2020/02/14	0	0.00	6	15.70	15.75	-6	24,439	-0.02%
2020/02/13	5	15.30	1	15.55	15.25	4	24,131	0.02%
2020/02/12	3	15.28	17	15.41	15.50	-14	23,954	-0.06%
2020/02/11	3	14.60	7	14.71	14.85	-4	23,255	-0.02%
2020/02/10	1	13.60	3	14.18	14.40	-2	23,187	-0.01%
2020/02/07	13	14.50	3	14.60	14.30	10	23,024	0.04%
2020/02/06	15	14.97	31	14.79	14.95	-16	22,816	-0.07%
2020/02/05	28	14.49	14	14.85	14.40	14	22,607	0.06%
2020/02/04	5	14.99	7	14.95	15.00	-2	22,350	-0.01%
2020/02/03	14	14.24	18	14.31	14.35	-4	23,078	-0.02%
2020/01/31	26	15.35	4	15.40	15.30	22	22,970	0.10%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/20	1	18.05	1	18.05	18.00	0	22,672	0.00%
2020/01/17	2	18.00	0	0.00	18.00	2	22,658	0.01%
2020/01/16	2	17.70	1	17.70	17.70	1	22,405	0.00%
2020/01/15	1	18.10	0	0.00	18.10	1	22,242	0.00%
2020/01/14	48	18.33	50	17.92	18.40	-2	22,156	-0.01%
2020/01/13	3	18.07	12	18.46	17.85	-9	21,854	-0.04%
2020/01/10	7	17.83	1	17.95	17.80	6	21,099	0.03%
2020/01/09	17	17.59	14	17.83	18.30	3	20,514	0.01%
2020/01/08	58	17.13	62	16.78	17.15	-4	19,878	-0.02%
2020/01/07	34	17.73	31	17.07	17.05	3	19,780	0.02%
2020/01/06	0	0.00	2	17.40	17.40	-2	19,344	-0.01%
2020/01/03	21	16.81	22	16.89	16.85	-1	18,782	-0.01%
2019/12/31	47	16.55	46	16.65	16.65	1	18,242	0.01%
2019/12/30	3	17.03	1	16.80	16.80	2	18,122	0.01%
2019/12/26	1	16.15	1	15.85	16.20	0	17,016	0.00%
2019/12/24	0	0.00	1	15.45	15.60	-1	17,015	-0.01%
2019/12/23	3	15.48	2	15.35	15.30	1	17,047	0.01%
2019/12/20	2	15.68	2	15.75	15.75	0	17,021	0.00%
2019/12/19	2	15.78	1	15.85	15.80	1	17,045	0.01%
2019/12/13	1	16.35	4	15.95	15.95	-3	17,293	-0.02%
2019/12/12	32	16.30	33	16.59	16.30	-1	17,347	-0.01%
2019/12/11	1	16.60	1	16.85	16.50	0	17,921	0.00%
2019/12/10	29	16.54	28	16.20	16.55	1	17,896	0.01%
2019/12/09	1	16.45	2	16.38	16.30	-1	18,240	-0.01%
2019/12/06	1	16.35	3	16.17	16.35	-2	18,132	-0.01%
2019/12/05	1	15.65	11	15.66	15.70	-10	17,726	-0.06%
2019/12/04	2	15.45	2	15.60	15.55	0	18,063	0.00%
2019/12/03	8	15.54	3	15.57	15.70	5	18,789	0.03%
2019/12/02	16	15.11	14	15.45	15.50	2	19,620	0.01%
2019/11/29	4	15.61	10	15.73	15.50	-6	19,782	-0.03%
2019/11/28	5	15.71	1	15.80	15.60	4	20,209	0.02%
2019/11/27	5	15.91	4	16.10	16.10	1	20,992	0.00%
2019/11/26	10	16.14	10	16.31	16.15	0	21,042	0.00%
2019/11/25	4	16.50	7	16.51	16.25	-3	20,617	-0.01%
2019/11/22	7	16.23	3	16.85	16.15	4	19,834	0.02%
2019/11/21	40	16.50	43	15.61	16.55	-3	18,704	-0.02%
2019/11/20	4	15.79	0	0.00	15.70	4	17,910	0.02%
2019/11/19	42	15.39	43	15.21	15.40	-1	17,547	-0.01%
2019/11/18	4	15.18	1	15.35	15.15	3	16,976	0.02%
2019/11/15	2	14.90	3	14.97	14.90	-1	16,709	-0.01%
2019/11/14	0	0.00	1	14.05	14.00	-1	16,338	-0.01%
2019/11/13	0	0.00	1	14.20	14.00	-1	16,424	-0.01%
2019/11/12	0	0.00	5	13.95	14.05	-5	16,615	-0.03%
2019/11/11	1	14.00	25	13.90	13.60	-24	16,621	-0.14%
2019/11/08	1	14.05	1	14.20	14.15	0	16,570	0.00%
2019/11/07	6	14.18	7	14.19	14.15	-1	16,592	-0.01%
2019/11/06	0	0.00	4	14.55	14.45	-4	16,521	-0.02%
2019/11/05	2	14.70	5	14.70	14.70	-3	16,498	-0.02%
2019/11/04	0	0.00	1	14.60	14.60	-1	16,542	-0.01%
2019/11/01	15	14.93	16	15.21	14.90	-1	16,438	-0.01%
2019/10/31	36	15.52	11	15.53	15.35	25	16,321	0.15%
2019/10/30	0	0.00	15	15.01	15.00	-15	15,333	-0.10%
2019/10/28	5	15.00	5	14.90	14.90	0	15,233	0.00%
2019/10/23	0	0.00	1	14.80	14.70	-1	15,859	-0.01%
2019/10/22	1	14.75	0	0.00	14.55	1	15,876	0.01%
2019/10/17	0	0.00	1	14.60	14.55	-1	15,948	-0.01%
2019/10/16	2	14.53	4	14.61	14.40	-2	16,089	-0.01%
2019/10/15	0	0.00	53	14.60	14.70	-53	16,377	-0.32%
2019/10/14	1	14.45	0	0.00	14.25	1	16,316	0.01%
2019/10/08	2	13.90	2	13.75	13.75	0	16,613	0.00%
2019/10/07	0	0.00	6	13.90	13.90	-6	16,657	-0.04%
2019/10/04	8	14.11	7	13.91	13.90	1	16,669	0.01%
2019/10/03	5	13.97	11	14.12	14.10	-6	16,608	-0.04%
2019/10/02	1	14.10	0	0.00	14.15	1	16,566	0.01%
2019/10/01	1	14.10	2	14.23	14.20	-1	16,643	-0.01%
2019/09/27	7	13.94	7	13.80	13.80	0	16,560	0.00%
2019/09/26	8	14.48	5	14.20	14.20	3	16,446	0.02%
2019/09/25	12	14.47	7	14.35	14.35	5	16,418	0.03%
2019/09/24	1	14.75	1	14.90	14.55	0	16,485	0.00%
2019/09/19	0	0.00	5	14.80	14.50	-5	16,310	-0.03%
2019/09/17	35	14.96	35	15.00	15.00	0	16,088	0.00%
2019/09/16	1	15.25	0	0.00	15.10	1	15,838	0.01%
2019/09/12	7	15.01	2	15.05	15.05	5	15,112	0.03%
2019/09/11	1	14.55	1	14.65	15.20	0	14,883	0.00%
2019/09/09	3	14.57	5	14.61	14.55	-2	14,145	-0.01%
2019/09/06	27	14.55	27	14.74	14.55	0	13,956	0.00%
2019/09/05	5	14.79	3	14.92	14.75	2	13,659	0.01%
2019/09/04	62	15.01	6	15.06	15.10	56	13,004	0.43%
2019/09/03	11	14.48	42	14.45	14.45	-31	12,321	-0.25%
2019/09/02	34	14.72	34	14.77	14.80	0	11,884	0.00%
2019/08/30	0	0.00	5	14.56	14.45	-5	11,134	-0.04%
2019/08/29	7	13.52	2	13.30	13.45	5	10,088	0.05%
2019/08/26	2	12.65	2	12.70	12.75	0	9,601	0.00%
2019/08/23	1	13.20	1	13.30	13.15	0	9,533	0.00%
2019/08/22	3	13.22	5	13.43	13.50	-2	9,474	-0.02%
2019/08/16	2	12.80	2	12.80	12.80	0	8,950	0.00%
2019/08/13	0	0.00	1	12.30	12.15	-1	8,759	-0.01%
2019/08/12	2	12.50	2	12.70	12.50	0	8,864	0.00%
2019/08/08	6	12.40	7	12.59	12.70	-1	8,897	-0.01%
2019/08/07	1	12.20	0	0.00	12.10	1	8,873	0.01%
2019/08/06	3	11.30	4	11.65	12.30	-1	8,854	-0.01%
2019/08/05	2	12.05	2	12.00	11.95	0	8,779	0.00%
2019/08/02	3	12.63	2	12.30	12.25	1	8,777	0.01%
2019/08/01	5	13.15	3	13.07	13.05	2	8,634	0.02%
2019/07/31	7	13.21	0	0.00	13.45	7	8,513	0.08%
2019/07/30	7	13.60	6	13.40	13.40	1	8,395	0.01%
2019/07/29	7	13.90	4	14.08	13.85	3	8,132	0.04%
2019/07/25	0	0.00	4	13.40	13.40	-4	7,599	-0.05%
2019/07/24	3	13.03	1	12.95	12.95	2	7,238	0.03%
2019/07/23	3	13.37	3	13.25	13.25	0	7,257	0.00%
2019/07/19	10	13.25	10	13.05	13.05	0	7,063	0.00%
2019/07/18	4	13.30	4	13.30	13.05	0	7,084	0.00%
2019/07/17	12	12.92	12	13.25	13.30	0	7,012	0.00%
2019/07/16	30	12.89	30	12.63	12.90	0	6,618	0.00%
2019/07/11	2	12.10	0	0.00	12.20	2	6,337	0.03%
2019/07/02	0	0.00	1	12.00	12.05	-1	8,493	-0.01%
2019/07/01	1	12.10	1	11.95	11.95	0	8,852	0.00%
2019/06/27	2	11.55	2	11.80	11.75	0	8,918	0.00%
2019/06/25	2	12.40	2	12.15	11.80	0	8,900	0.00%
2019/06/18	0	0.00	10	11.40	11.40	-10	9,141	-0.11%
2019/06/17	0	0.00	1	11.70	11.50	-1	9,669	-0.01%
2019/06/14	1	11.70	0	0.00	11.65	1	9,679	0.01%
2019/06/13	16	11.78	16	11.75	11.75	0	9,785	0.00%
2019/06/12	16	11.62	6	11.62	11.65	10	9,772	0.10%
2019/05/23	3	10.90	3	10.85	10.80	0	10,078	0.00%
2019/05/22	0	0.00	2	11.35	11.25	-2	10,184	-0.02%
2019/05/21	5	10.90	5	11.00	11.10	0	10,370	0.00%
2019/05/20	20	11.30	20	11.85	11.10	0	10,623	0.00%
2019/05/17	20	12.10	15	11.90	11.90	5	10,694	0.05%
2019/05/16	2	11.90	2	11.80	11.75	0	10,831	0.00%
2019/05/15	0	0.00	1	11.75	12.15	-1	11,275	-0.01%
2019/05/14	5	11.04	5	11.30	11.50	0	11,395	0.00%
2019/05/13	3	11.60	3	11.80	11.40	0	11,535	0.00%
2019/05/10	2	12.00	4	12.18	11.75	-2	11,519	-0.02%
2019/05/09	0	0.00	2	12.10	12.10	-2	11,449	-0.02%
2019/05/02	38	12.70	1	12.95	12.95	37	11,512	0.32%
2019/04/29	1	13.05	0	0.00	12.50	1	11,953	0.01%
2019/04/26	1	13.20	1	13.15	13.15	0	11,857	0.00%
2019/04/25	1	13.25	1	13.45	13.40	0	11,981	0.00%
2019/04/24	0	0.00	4	13.15	13.25	-4	12,252	-0.03%
2019/04/19	0	0.00	1	13.65	13.65	-1	12,811	-0.01%
2019/04/18	11	13.59	11	14.05	13.55	0	13,033	0.00%
2019/04/17	5	14.22	2	14.10	13.95	3	13,250	0.02%
2019/04/16	1	14.10	2	14.20	14.20	-1	13,785	-0.01%
2019/04/15	0	0.00	2	14.05	14.00	-2	14,559	-0.01%
2019/04/12	7	14.15	5	14.22	13.90	2	14,618	0.01%
2019/04/11	4	14.46	4	14.55	14.15	0	14,573	0.00%
2019/04/10	3	14.80	7	14.84	14.60	-4	14,472	-0.03%
2019/04/09	19	15.41	14	15.59	14.80	5	14,352	0.03%
2019/04/08	14	14.63	6	14.79	15.30	8	13,921	0.06%
2019/04/03	12	13.81	9	14.00	13.95	3	13,527	0.02%
2019/04/02	1	13.40	0	0.00	13.30	1	13,461	0.01%
2019/03/29	0	0.00	1	13.20	13.25	-1	13,551	-0.01%
2019/03/28	1	13.25	1	13.15	13.05	0	13,781	0.00%
2019/03/25	24	13.75	24	13.80	13.75	0	13,752	0.00%
2019/03/22	5	14.12	0	0.00	14.10	5	13,772	0.04%
2019/03/15	0	0.00	2	13.70	13.75	-2	15,426	-0.01%
2019/03/14	2	13.45	3	13.55	13.45	-1	15,854	-0.01%
2019/03/13	3	13.47	1	13.40	13.40	2	16,657	0.01%
2019/03/12	1	13.55	0	0.00	13.50	1	16,897	0.01%
2019/03/11	1	13.55	1	13.70	13.60	0	17,158	0.00%
2019/03/07	7	14.19	3	13.83	13.70	4	17,504	0.02%
2019/02/26	6	14.33	8	14.09	14.00	-2	18,108	-0.01%
2019/02/25	2	14.10	1	14.20	14.10	1	18,196	0.01%
2019/02/21	5	13.90	0	0.00	14.00	5	18,374	0.03%
2019/02/20	8	14.30	8	14.44	14.20	0	18,544	0.00%
2019/02/19	60	14.53	60	14.45	14.40	0	18,906	0.00%
2019/02/18	22	14.31	24	14.24	14.10	-2	19,488	-0.01%
2019/02/15	2	14.25	0	0.00	14.10	2	19,524	0.01%
2019/02/13	2	13.90	4	13.81	13.65	-2	18,769	-0.01%
2019/02/12	1	13.85	2	13.70	13.90	-1	18,572	-0.01%
2019/02/11	1	13.35	0	0.00	13.40	1	18,485	0.01%
2019/01/23	2	13.05	2	13.20	13.35	0	18,954	0.00%
2019/01/22	15	13.60	13	13.11	13.10	2	19,032	0.01%
2019/01/21	4	14.03	4	13.94	13.90	0	18,660	0.00%
2019/01/18	4	13.85	4	13.88	13.90	0	18,513	0.00%
2019/01/16	53	13.86	55	13.66	13.90	-2	18,396	-0.01%
2019/01/15	6	13.89	32	14.06	13.65	-26	18,118	-0.14%
2019/01/14	3	13.30	0	0.00	13.45	3	17,558	0.02%
2019/01/11	51	13.37	22	13.52	13.35	29	17,517	0.17%
2019/01/10	10	13.85	15	13.49	13.45	-5	17,403	-0.03%
2019/01/09	8	14.21	9	14.02	14.00	-1	17,156	-0.01%
2019/01/08	12	14.35	13	14.45	14.55	-1	16,910	-0.01%
2019/01/07	2	13.95	3	14.40	14.40	-1	16,250	-0.01%
2019/01/04	3	13.13	4	13.30	13.10	-1	15,488	-0.01%
2019/01/03	0	0.00	2	13.40	13.45	-2	15,492	-0.01%
2019/01/02	9	13.24	7	13.21	13.15	2	15,392	0.01%
2018/12/28	41	13.08	40	13.10	13.10	1	15,350	0.01%
2018/12/26	0	0.00	2	13.40	13.25	-2	15,310	-0.01%
2018/12/25	3	13.00	5	13.22	13.50	-2	15,415	-0.01%
2018/12/24	25	13.20	25	13.27	13.15	0	15,171	0.00%
2018/12/22	0	0.00	5	12.80	13.25	-5	15,044	-0.03%
2018/12/21	2	12.55	4	12.78	13.20	-2	14,973	-0.01%
2018/12/20	0	0.00	2	12.65	12.60	-2	14,911	-0.01%
2018/12/19	0	0.00	1	12.30	12.30	-1	14,834	-0.01%
2018/12/18	13	12.46	7	12.51	12.45	6	14,981	0.04%
2018/12/17	32	12.57	22	12.48	12.30	10	15,113	0.07%
2018/12/14	48	12.23	38	12.22	12.60	10	15,534	0.06%
2018/12/13	3	12.72	2	12.48	12.25	1	15,407	0.01%
2018/12/12	56	13.01	52	12.98	12.90	4	15,294	0.03%
2018/12/11	41	13.27	38	13.33	12.90	3	15,285	0.02%
2018/12/10	55	13.85	51	13.96	13.60	4	15,357	0.03%
2018/12/07	24	13.07	61	13.10	13.75	-37	14,342	-0.26%
2018/12/06	15	14.02	12	13.08	12.50	3	14,332	0.02%
2018/12/05	5	12.89	5	13.10	13.75	0	14,145	0.00%
2018/12/04	7	13.01	7	13.25	13.20	0	14,467	0.00%
2018/12/03	3	12.75	1	12.75	12.85	2	14,798	0.01%
2018/11/30	0	0.00	1	12.40	12.30	-1	15,372	-0.01%
2018/11/29	3	12.28	2	12.15	12.10	1	16,645	0.01%
2018/11/27	1	12.80	0	0.00	12.90	1	16,444	0.01%
2018/11/26	2	12.65	2	12.55	12.55	0	16,484	0.00%
2018/11/23	30	12.43	32	12.58	12.40	-2	16,524	-0.01%
2018/11/22	6	12.94	16	12.56	12.30	-10	16,605	-0.06%
2018/11/21	57	12.90	62	12.92	13.10	-5	16,482	-0.03%
2018/11/20	13	12.97	23	12.98	12.95	-10	16,511	-0.06%
2018/11/19	19	13.19	22	13.04	13.15	-3	16,536	-0.02%
2018/11/16	11	12.97	13	13.08	13.00	-2	16,487	-0.01%
2018/11/15	15	12.25	15	12.43	12.50	0	16,133	0.00%
2018/11/14	4	11.20	6	11.58	11.85	-2	16,585	-0.01%
2018/11/12	0	0.00	2	10.70	10.65	-2	18,723	-0.01%
2018/11/09	1	10.30	1	10.45	10.45	0	19,500	0.00%
2018/11/08	1	10.55	0	0.00	10.50	1	20,407	0.00%
2018/11/07	0	0.00	1	10.55	10.60	-1	20,800	0.00%
2018/11/06	2	10.20	2	10.30	10.15	0	20,844	0.00%
2018/11/02	2	10.45	2	10.60	10.30	0	20,935	0.00%
2018/11/01	2	10.80	1	10.60	10.65	1	20,773	0.00%
2018/10/31	2	10.20	5	10.05	10.20	-3	20,560	-0.01%
2018/10/30	47	9.76	51	9.80	9.86	-4	20,460	-0.02%
2018/10/29	3	9.18	3	9.19	9.10	0	20,271	0.00%
2018/10/26	7	9.40	5	9.22	9.23	2	20,228	0.01%
2018/10/25	6	9.62	5	9.44	9.43	1	20,159	0.00%
2018/10/24	6	9.99	7	10.09	10.05	-1	20,069	0.00%
2018/10/23	1	10.05	1	10.05	10.05	0	20,000	0.00%
2018/10/22	3	10.00	4	10.23	10.25	-1	19,977	-0.01%
2018/10/19	1	10.00	1	10.00	10.00	0	19,919	0.00%
2018/10/18	1	10.25	1	10.25	10.25	0	19,835	0.00%
2018/10/17	3	10.55	0	0.00	10.35	3	19,788	0.02%
2018/10/15	1	10.30	0	0.00	10.30	1	19,541	0.01%
2018/10/12	16	10.24	19	10.29	10.40	-3	19,446	-0.02%
2018/10/11	3	9.87	3	9.91	9.77	0	19,307	0.00%
2018/10/09	5	10.98	8	11.03	10.85	-3	19,114	-0.02%
2018/10/08	5	11.23	1	11.20	11.15	4	19,037	0.02%
2018/10/05	7	11.13	7	10.96	11.05	0	18,940	0.00%
2018/10/04	5	11.71	3	11.65	11.50	2	18,673	0.01%
2018/10/03	7	11.77	5	11.48	11.45	2	18,707	0.01%
2018/10/02	1	12.20	1	12.20	12.20	0	18,322	0.00%
2018/10/01	1	12.35	2	12.50	12.50	-1	18,207	-0.01%
2018/09/28	4	12.20	4	12.20	12.30	0	18,148	0.00%
2018/09/27	13	12.38	12	12.50	12.30	1	18,060	0.01%
2018/09/26	5	12.32	3	12.33	12.30	2	17,822	0.01%
2018/09/25	9	12.38	10	12.40	12.55	-1	17,762	-0.01%
2018/09/21	23	12.67	5	12.63	12.45	18	17,549	0.10%
2018/09/20	11	12.57	9	12.26	12.25	2	17,320	0.01%
2018/09/19	4	13.41	2	13.30	13.05	2	16,795	0.01%
2018/09/18	15	13.55	4	13.43	13.30	11	16,584	0.07%
2018/09/17	25	13.49	27	13.55	13.50	-2	16,401	-0.01%
2018/09/14	7	13.69	25	13.79	14.00	-18	16,153	-0.11%
2018/09/13	54	13.04	57	13.07	13.20	-3	15,673	-0.02%
2018/09/12	24	13.34	8	13.43	13.20	16	15,263	0.10%
2018/09/11	25	13.31	34	13.37	13.90	-9	14,759	-0.06%
2018/09/10	26	13.72	24	13.44	13.05	2	14,108	0.01%
2018/09/07	41	14.72	53	14.63	14.45	-12	13,489	-0.09%
2018/09/06	19	15.19	12	14.94	14.70	7	12,912	0.05%
2018/09/05	107	16.04	109	15.83	15.10	-2	12,083	-0.02%	大買/大賣/
2018/09/04	14	15.82	13	15.96	16.05	1	10,813	0.01%
2018/09/03	28	15.91	8	15.79	15.65	20	10,756	0.19%
2018/08/31	4	16.35	7	16.67	16.70	-3	10,728	-0.03%
2018/08/30	2	16.30	11.4	16.26	16.00	-9.4	10,548	-0.09%
2018/08/29	1	16.20	18	16.01	16.10	-17	10,415	-0.16%
2018/08/28	12	15.18	4	15.24	15.20	8	10,336	0.08%
2018/08/27	16	15.30	8	15.01	15.10	8	10,217	0.08%
2018/08/24	9	15.64	9	15.33	15.05	0	10,035	0.00%
2018/08/23	20	15.70	19	15.73	16.00	1	9,818	0.01%
2018/08/22	31	14.91	35	14.96	15.05	-4	9,524	-0.04%
2018/08/21	31	14.58	42	14.99	15.30	-11	9,321	-0.12%
2018/08/20	65	14.44	58	14.19	14.20	7	7,900	0.09%
2018/08/17	4	13.80	17	14.04	14.30	-13	6,493	-0.20%
2018/08/16	12	12.25	25	12.62	13.00	-13	5,438	-0.24%
2018/08/15	2	11.78	1	12.00	12.20	1	4,606	0.02%
2018/08/14	1	11.15	1	10.65	11.25	0	3,657	0.00%
2018/08/13	1	10.10	1	10.30	10.25	0	3,157	0.00%
2018/07/30	0	0.00	2	9.77	9.80	-2	2,858	-0.07%
2018/07/26	0	0.00	1	9.58	9.73	-1	2,815	-0.04%
2018/07/25	2	9.45	0	0.00	9.45	2	2,808	0.07%
2018/07/24	0	0.00	2	9.39	9.45	-2	2,811	-0.07%
2018/07/23	1	9.36	0	0.00	9.39	1	2,814	0.04%
2018/07/20	3	9.44	3	9.37	9.42	0	2,824	0.00%
2018/07/19	1	9.45	1	9.48	9.44	0	2,820	0.00%
2018/07/18	1	9.42	1	9.49	9.50	0	2,835	0.00%
2018/07/17	2	9.43	2	9.47	9.46	0	2,836	0.00%
2018/07/16	2	9.52	1	9.64	9.52	1	2,839	0.04%
2018/07/13	1	9.51	1	9.62	9.54	0	2,858	0.00%
2018/07/12	1	9.51	0	0.00	9.44	1	2,863	0.03%
2018/07/11	1	9.31	1	9.49	9.54	0	2,865	0.00%
2018/07/09	3	9.37	3	9.39	9.36	0	2,672	0.00%
2018/07/06	2	9.15	2	9.22	9.25	0	2,766	0.00%
2018/07/05	1	9.37	1	9.36	9.27	0	2,752	0.00%
2018/07/04	1	9.56	1	9.68	9.57	0	2,734	0.00%
2018/07/03	2	9.67	2	9.57	9.68	0	2,733	0.00%
2018/06/19	1	10.20	1	10.20	10.20	0	2,617	0.00%
2018/06/14	1	10.20	1	10.40	10.40	0	2,573	0.00%
2018/06/13	0	0.00	5	10.60	10.25	-5	2,509	-0.20%
2018/06/11	0	0.00	1	9.98	10.40	-1	2,359	-0.04%
2018/06/08	1	10.20	0	0.00	10.10	1	2,261	0.04%
2018/06/04	1	9.58	1	9.62	9.56	0	1,934	0.00%
2018/06/01	1	9.27	1	9.38	9.40	0	1,942	0.00%
2018/05/29	1	9.24	1	9.35	9.35	0	1,893	0.00%
2018/05/28	1	9.13	1	9.28	9.23	0	1,853	0.00%
2018/05/21	1	9.17	3	9.17	9.18	-2	1,896	-0.11%
2018/05/18	1	9.02	0	0.00	9.03	1	1,890	0.05%
2018/05/17	0	0.00	2	9.13	9.13	-2	1,923	-0.10%
2018/05/16	1	9.11	0	0.00	9.09	1	1,946	0.05%
2018/05/15	4	9.27	3	9.43	9.21	1	1,960	0.05%
2018/05/14	1	9.40	1	9.38	9.36	0	2,029	0.00%
2018/05/03	1	9.41	1	9.41	9.43	0	1,996	0.00%
2018/04/26	1	9.42	1	9.43	9.30	0	2,080	0.00%
2018/04/23	0	0.00	1	9.72	9.71	-1	2,117	-0.05%
2018/04/17	1	9.85	1	9.80	9.81	0	2,340	0.00%
2018/04/12	2	10.10	5	10.10	10.00	-3	2,602	-0.12%
2018/04/02	0	0.00	1	9.75	9.72	-1	2,691	-0.04%
2018/03/30	0	0.00	3	9.83	9.80	-3	2,785	-0.11%
2018/03/29	1	9.95	1	10.05	9.83	0	2,842	0.00%
2018/03/26	1	9.34	1	9.44	9.42	0	3,088	0.00%
2018/03/23	2	9.39	2	9.37	9.40	0	3,587	0.00%
2018/03/22	1	9.65	1	9.65	9.62	0	3,593	0.00%
2018/03/20	1	9.71	1	9.70	9.69	0	3,671	0.00%
2018/03/19	1	9.78	1	9.79	9.79	0	3,730	0.00%
2018/03/16	0	0.00	5	9.86	9.86	-5	3,785	-0.13%
2018/03/15	0	0.00	1	10.05	10.00	-1	3,989	-0.03%
2018/03/12	0	0.00	4	9.63	9.60	-4	3,905	-0.10%
2018/03/09	2	9.66	0	0.00	9.64	2	4,050	0.05%
2018/03/07	4	9.47	0	0.00	9.48	4	4,227	0.09%
2018/03/01	0	0.00	1	9.48	9.54	-1	4,663	-0.02%
2018/02/23	1	9.43	1	9.51	9.40	0	4,775	0.00%
2018/02/22	1	9.38	0	0.00	9.38	1	4,810	0.02%
2018/02/21	1	9.17	0	0.00	9.32	1	4,866	0.02%
2018/02/09	2	8.15	5	8.38	8.60	-3	4,999	-0.06%
2018/02/08	6	9.02	1	9.05	9.02	5	5,019	0.10%
2018/02/07	7	9.27	1	9.30	9.20	6	5,073	0.12%
2018/02/06	5	9.28	2	9.14	9.05	3	5,226	0.06%
2018/01/25	1	10.20	1	10.20	10.20	0	6,146	0.00%
2018/01/23	2	10.18	2	10.15	10.15	0	6,663	0.00%
2018/01/22	2	10.33	3	10.18	10.20	-1	6,673	-0.01%
2018/01/19	2	10.38	2	10.35	10.35	0	6,752	0.00%
2018/01/18	2	10.48	2	10.40	10.35	0	6,762	0.00%
2018/01/17	1	10.50	40	10.50	10.45	-39	6,815	-0.57%
2018/01/16	2	10.38	3	10.58	10.55	-1	6,963	-0.01%
2018/01/15	6	10.43	6	10.35	10.35	0	6,832	0.00%
2018/01/12	3	10.48	4	10.40	10.40	-1	6,802	-0.01%
2018/01/11	19	10.55	4	10.59	10.45	15	6,785	0.22%
2018/01/10	8	10.61	3	10.45	10.45	5	6,692	0.07%
2018/01/09	1	10.65	0	0.00	10.75	1	6,613	0.02%
2018/01/08	9	10.92	6	10.89	10.90	3	6,553	0.05%
2018/01/05	4	10.64	2	10.70	10.75	2	6,339	0.03%
2018/01/04	42	10.75	2	10.65	10.65	40	6,308	0.63%
2018/01/03	1	10.70	1	10.60	10.60	0	6,260	0.00%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%