金像電 (2368)-凱基-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
204.5
漲跌
▲4.5
漲幅
+2.25%
成交量
17,828張
產業
上市電子零組件類股
1491人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－凱基-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

凱基-員林券商分點個股進出
凱基-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
2024/06/24	1.1	205.00	6	206.50	204.50	-5	7,392	-0.07%
2024/06/21	1	200.50	10	193.90	200.00	-9	7,194	-0.13%
2024/06/20	3	193.17	0	0.00	195.50	3	7,139	0.04%
2024/06/19	6	190.67	0	0.00	189.50	6	7,264	0.08%
2024/06/18	1	191.50	1	190.50	191.00	0	7,290	0.00%
2024/06/17	0	0.00	2	193.25	189.00	-2	7,295	-0.03%
2024/06/14	8	190.44	1	191.50	192.00	7	7,379	0.09%
2024/06/12	1	190.00	0	0.00	194.50	1	7,460	0.01%
2024/06/11	2	191.26	2	191.50	187.50	0	7,543	0.00%
2024/06/05	1	195.00	1	196.50	195.50	0	7,834	0.00%
2024/06/04	1	200.00	1	202.50	198.00	0	7,920	0.00%
2024/06/03	1	201.50	2	202.75	202.00	-1	8,167	-0.01%
2024/05/31	3	202.50	1	199.00	199.00	2	8,248	0.02%
2024/05/30	2	204.75	2	202.75	204.00	0	8,261	0.00%
2024/05/29	1	201.50	2	201.75	201.00	-1	8,288	-0.01%
2024/05/28	1	203.00	1	205.00	202.50	0	8,311	0.00%
2024/05/27	0	0.00	0	206.00	203.50	0	8,295	0.00%
2024/05/24	0	0.00	0.1	202.00	203.00	-0.1	8,341	0.00%
2024/05/23	3	203.50	2	201.50	201.50	1	8,308	0.01%
2024/05/22	1	205.50	1	204.50	205.50	0	8,438	0.00%
2024/05/21	1	208.50	1	203.50	203.50	0	8,606	0.00%
2024/05/20	1	205.50	1	206.00	206.50	0	8,663	0.00%
2024/05/17	1.1	206.32	1	206.50	206.50	0.1	8,772	0.00%
2024/05/16	2	209.00	2	204.00	203.50	0	8,896	0.00%
2024/05/15	3	193.67	3	196.00	195.50	0	8,860	0.00%
2024/05/14	2	190.50	2	190.75	190.50	0	8,965	0.00%
2024/05/13	2	187.02	1	187.50	187.50	1	9,156	0.01%
2024/05/10	1	190.00	1	193.00	193.00	0	9,324	0.00%
2024/05/09	0	0.00	1	199.00	198.50	-1	9,180	-0.01%
2024/05/08	0	0.00	1	195.50	196.50	-1	9,192	-0.01%
2024/05/07	1	190.99	0	0.00	192.00	1	9,454	0.01%
2024/05/06	0	192.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	0	194.72	0	0.00	192.00	0	9,481	0.00%
2024/04/30	3	199.67	2	201.50	197.00	1	9,607	0.01%
2024/04/29	1	196.00	1	198.38	198.00	0	9,648	0.00%
2024/04/26	0	0.00	1	192.50	192.50	-1	9,791	-0.01%
2024/04/25	2	191.00	1	193.50	187.00	1	9,799	0.01%
2024/04/24	0	0.00	1	195.00	196.50	-1	9,812	-0.01%
2024/04/23	1	184.00	1	188.50	188.00	0	9,758	0.00%
2024/04/22	2	189.99	0.3	184.00	182.00	1.7	9,666	0.02%
2024/04/19	0	193.00	0	0.00	196.00	0	9,531	0.00%
2024/04/18	0	205.50	1	205.00	205.00	-1	9,488	-0.01%
2024/04/17	2	201.50	0	0.00	201.50	2	9,472	0.02%
2024/04/16	1	204.98	0	0.00	201.50	1	9,455	0.01%
2024/04/15	3	216.67	2	213.75	212.50	1	9,443	0.01%
2024/04/12	1	228.01	1	230.00	229.50	0	9,313	0.00%
2024/04/11	1	229.00	1	230.50	229.50	0	9,337	0.00%
2024/04/10	1	241.00	1	235.50	230.50	0	9,333	0.00%
2024/04/09	1	235.50	1	238.00	237.00	0	9,352	0.00%
2024/04/08	4	244.13	2	245.00	242.50	2	9,345	0.02%
2024/04/03	4	236.88	5	238.50	241.00	-1	9,259	-0.01%
2024/04/02	1	234.00	0	0.00	234.00	1	9,240	0.01%
2024/03/29	1	248.50	2	247.25	245.50	-1	9,152	-0.01%
2024/03/28	1	246.50	0	0.00	244.50	1	9,107	0.01%
2024/03/27	2	252.75	3	252.67	251.00	-1	9,052	-0.01%
2024/03/26	0	0.00	1	242.50	242.00	-1	8,927	-0.01%
2024/03/25	1	251.00	1	249.50	247.50	0	8,912	0.00%
2024/03/22	2.1	239.84	3	243.67	247.50	-0.9	8,866	-0.01%
2024/03/21	0.1	236.77	0	0.00	233.50	0.1	8,668	0.00%
2024/03/20	2	230.75	1	230.00	229.50	1	8,699	0.01%
2024/03/19	0	0.00	3	238.33	229.50	-3	8,751	-0.03%
2024/03/18	1	234.50	1	237.50	238.00	0	8,684	0.00%
2024/03/15	0	231.50	0	233.50	232.50	0	8,689	0.00%
2024/03/14	0	222.00	2	221.00	220.50	-2	8,659	-0.02%
2024/03/13	1	230.01	3	229.00	229.00	-2	8,739	-0.02%
2024/03/12	0	0.00	1	242.50	242.50	-1	8,651	-0.01%
2024/03/08	1	256.48	0.6	248.50	249.50	0.4	8,641	0.00%
2024/03/07	2	266.24	101	255.71	252.50	-99	8,595	-1.15%	大賣/
2024/03/06	101	274.48	1.1	263.40	274.50	100	8,335	1.20%	大買/
2024/03/05	1	265.37	1	264.50	265.50	0	8,341	0.00%
2024/03/04	4	262.25	3	261.50	259.00	1	8,359	0.01%
2024/03/01	0	262.00	0	0.00	261.50	0	8,322	0.00%
2024/02/29	1	257.50	1	254.00	257.00	0	8,274	0.00%
2024/02/27	1	262.00	1	249.00	252.50	0	8,255	0.00%
2024/02/26	0	0.00	50	261.00	261.50	-50	8,170	-0.61%
2024/02/23	51	264.98	1	263.00	262.00	50	8,128	0.62%
2024/02/21	0.3	261.50	0	0.00	259.50	0.3	7,836	0.00%
2024/02/20	2.1	259.33	2	261.75	261.50	0.1	7,793	0.00%
2024/02/19	1.7	266.83	1	261.50	265.00	0.7	7,781	0.01%
2024/02/16	4	272.75	3	273.33	275.00	1	7,674	0.01%
2024/02/05	1	243.00	1	250.00	248.50	0	7,528	0.00%
2024/02/02	1	239.00	62	243.55	241.00	-61	7,755	-0.79%
2024/02/01	60	231.00	0	0.00	231.50	60	7,649	0.78%
2024/01/31	1	235.50	0	234.50	229.00	1	7,741	0.01%
2024/01/29	0	223.00	0	0.00	224.50	0	7,520	0.00%
2024/01/26	1	218.50	1	219.50	216.50	0	7,612	0.00%
2024/01/25	1	225.00	1	223.00	222.50	0	7,651	0.00%
2024/01/24	0	0.00	17	222.00	216.50	-17	7,583	-0.22%
2024/01/23	0	0.00	51	222.50	221.50	-51	7,645	-0.67%
2024/01/22	69	218.95	1	218.00	222.00	68	7,580	0.90%
2024/01/18	0	0.00	1	202.50	200.50	-1	7,433	-0.01%
2024/01/16	0.1	213.08	0	0.00	214.50	0.1	7,386	0.00%
2024/01/12	1	206.50	1	208.50	208.00	0	7,425	0.00%
2024/01/11	0	0.00	100	201.50	206.00	-100	7,457	-1.34%
2024/01/10	102	199.49	1	200.00	200.00	101	7,509	1.34%	大買/鉅額交易
2024/01/09	4	200.88	2.2	201.05	195.50	1.8	7,541	0.02%
2024/01/08	0	0.00	1	206.00	204.50	-1	7,519	-0.01%
2024/01/05	1	208.50	2	206.25	205.50	-1	7,562	-0.01%
2024/01/02	1	218.00	0	0.00	218.00	1	7,643	0.01%
2023/12/29	1	217.50	1	218.50	218.00	0	7,716	0.00%
2023/12/28	1	214.50	1	216.00	214.50	0	7,853	0.00%
2023/12/27	2	217.00	2	215.25	217.00	0	8,073	0.00%
2023/12/22	53	216.92	53	217.46	217.00	0	8,705	0.00%
2023/12/19	1	213.00	0	0.00	213.50	1	9,164	0.01%
2023/12/15	1	213.50	0	0.00	215.50	1	9,288	0.01%
2023/12/14	2	225.25	2	221.75	220.00	0	9,289	0.00%
2023/12/13	3	224.50	3	223.00	223.50	0	9,307	0.00%
2023/12/12	2	222.75	1	223.50	219.50	1	9,358	0.01%
2023/12/11	103.2	222.97	153	223.71	220.50	-49.8	9,350	-0.53%	大買/大賣/
2023/12/08	51	238.96	2.1	238.00	238.00	48.9	9,317	0.52%
2023/12/07	0	0.00	0.4	227.50	224.50	-0.4	9,137	0.00%
2023/12/06	0	0.00	1	224.00	223.50	-1	9,168	-0.01%
2023/12/05	1	214.00	0	0.00	212.00	1	9,163	0.01%
2023/12/04	30	225.00	30.3	226.56	224.00	-0.3	9,137	0.00%
2023/11/30	1	231.50	3	229.50	228.00	-2	9,479	-0.02%
2023/11/29	2	221.50	3	224.83	225.00	-1	9,460	-0.01%
2023/11/28	1	217.00	3	215.50	217.50	-2	9,624	-0.02%
2023/11/27	0	0.00	1	213.50	211.50	-1	9,746	-0.01%
2023/11/24	4	217.38	2	216.50	217.50	2	9,920	0.02%
2023/11/23	0	0.00	2	217.00	215.50	-2	9,995	-0.02%
2023/11/21	1	228.50	0	0.00	225.00	1	10,258	0.01%
2023/11/20	1	224.00	1	221.00	223.50	0	10,564	0.00%
2023/11/16	1	222.00	1	223.00	220.50	0	10,939	0.00%
2023/11/14	4	231.25	3	231.17	232.00	1	11,656	0.01%
2023/11/13	0	0.00	2	223.00	217.00	-2	12,092	-0.02%
2023/11/10	7	222.07	6	219.92	220.50	1	12,229	0.01%
2023/11/09	0	0.00	50	209.00	215.00	-50	12,137	-0.41%
2023/11/08	53	207.44	3	205.50	209.00	50	12,248	0.41%
2023/11/07	4	200.75	2	200.25	200.00	2	12,491	0.02%
2023/11/06	1	196.00	1	196.00	197.50	0	12,660	0.00%
2023/11/03	5	190.80	0	0.00	189.00	5	12,868	0.04%
2023/11/02	1	181.50	2	184.25	184.00	-1	12,928	-0.01%
2023/11/01	3	177.50	2	176.50	177.00	1	13,071	0.01%
2023/10/31	3	177.50	5	180.70	176.00	-2	13,190	-0.02%
2023/10/30	1	186.00	1	187.00	185.50	0	13,269	0.00%
2023/10/27	2	186.00	2	187.00	186.50	0	13,444	0.00%
2023/10/25	4	201.50	104	200.53	200.50	-100	13,652	-0.73%	大賣/
2023/10/24	102	200.75	3	197.67	201.50	99	13,863	0.71%	大買/
2023/10/23	3	192.50	4	193.63	192.50	-1	13,959	-0.01%
2023/10/20	7	190.07	2.1	191.72	192.50	5	14,232	0.03%
2023/10/19	2	197.50	2	197.75	197.50	0	14,457	0.00%
2023/10/18	3	199.50	4	203.00	198.50	-1	14,624	-0.01%
2023/10/17	2	214.74	5	209.70	207.50	-3	14,675	-0.02%
2023/10/16	105.1	214.84	103	213.07	215.00	2.1	14,732	0.01%	大買/大賣/
2023/10/13	1	222.00	1	221.00	223.00	0	14,818	0.00%
2023/10/11	1	218.00	1	221.50	218.00	0	14,997	0.00%
2023/10/06	5	223.50	2	225.00	221.00	3	15,293	0.02%
2023/10/05	7	221.21	8	222.75	222.50	-1	15,490	-0.01%
2023/10/04	1	214.50	1	217.00	221.00	0	15,730	0.00%
2023/10/03	1	226.50	4	220.75	219.00	-3	15,759	-0.02%
2023/10/02	2	220.50	2	226.75	215.50	0	15,638	0.00%
2023/09/28	5	218.30	0	0.00	219.50	5	15,485	0.03%
2023/09/27	5	210.20	4	209.00	211.50	1	15,348	0.01%
2023/09/25	53	218.84	55	213.19	211.00	-2	15,739	-0.01%
2023/09/22	0	0.00	1	197.50	201.00	-1	15,794	-0.01%
2023/09/21	0	0.00	1	196.00	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	2	193.00	193.50	-2	15,888	-0.01%
2023/09/19	1	190.00	3	190.33	190.00	-2	15,919	-0.01%
2023/09/18	5	194.50	2	194.75	193.00	3	15,947	0.02%
2023/09/15	13	203.42	9	201.61	203.50	4	15,915	0.03%
2023/09/14	4	197.13	3	199.83	199.50	1	16,237	0.01%
2023/09/13	0	0.00	1	192.10	194.00	-1	16,324	-0.01%
2023/09/11	0	0.00	1	201.00	199.00	-1	16,718	-0.01%
2023/09/08	2	208.75	1	206.00	208.50	1	16,660	0.01%
2023/09/07	1	210.00	1	214.00	209.50	0	16,783	0.00%
2023/09/06	6	217.58	6	219.75	216.50	0	16,895	0.00%
2023/09/04	1	202.50	1	206.00	206.00	0	16,963	0.00%
2023/09/01	4	202.00	12	203.58	201.00	-8	17,167	-0.05%
2023/08/31	1	210.00	101	209.96	215.50	-100	17,119	-0.58%	大賣/
2023/08/30	103	210.96	3	208.00	208.50	100	17,335	0.58%	大買/
2023/08/29	1	203.50	1	201.50	201.00	0	17,494	0.00%
2023/08/28	2	200.27	2	202.25	202.00	0	17,497	0.00%
2023/08/25	1	206.50	2	208.00	207.00	-1	17,578	-0.01%
2023/08/24	1	215.00	4	219.00	216.50	-3	17,675	-0.02%
2023/08/22	1	202.00	3	204.16	201.50	-2	17,694	-0.01%
2023/08/21	1	203.00	1	205.00	201.50	0	18,190	0.00%
2023/08/18	102	205.56	106.2	205.15	203.50	-4.2	18,218	-0.02%	大買/大賣/
2023/08/17	6.2	193.31	3.2	198.13	206.50	3	17,771	0.02%
2023/08/16	9	184.44	8	182.81	188.00	1	17,637	0.01%
2023/08/15	1	176.12	6	181.83	180.00	-5	18,217	-0.03%
2023/08/14	7	173.57	0	0.00	173.50	7	18,299	0.04%
2023/08/11	103	175.95	103	177.96	178.50	0	18,279	0.00%	大買/大賣/
2023/08/10	1	174.50	1	167.00	166.50	0	18,003	0.00%
2023/08/09	7	175.79	8	178.50	179.00	-1	17,778	-0.01%
2023/08/07	5	164.00	6	163.00	168.00	-1	17,423	-0.01%
2023/08/04	0	0.00	1	156.00	158.50	-1	17,245	-0.01%
2023/08/02	2	159.25	1	159.50	157.50	1	17,111	0.01%
2023/08/01	1.2	164.21	1	163.50	165.00	0.2	16,979	0.00%
2023/07/31	1	175.50	1	177.50	169.50	0	16,856	0.00%
2023/07/28	1	176.50	1	177.50	178.50	0	16,700	0.00%
2023/07/27	7	183.14	7	176.07	176.00	0	16,663	0.00%
2023/07/25	3	182.00	102	191.24	177.00	-99	16,360	-0.61%	大賣/
2023/07/24	100	188.50	200	181.70	188.50	-100	16,090	-0.62%	大賣/
2023/07/21	201	181.98	4	181.38	181.00	197	15,856	1.24%	大買/鉅額交易
2023/07/20	1	172.50	1	173.50	175.50	0	15,743	0.00%
2023/07/19	3.6	171.14	1	176.50	171.50	2.6	15,678	0.02%
2023/07/18	0.4	179.50	0	0.00	178.00	0.4	15,619	0.00%
2023/07/17	1	180.00	0	0.00	176.50	1	15,444	0.01%
2023/07/14	23	181.22	20	180.25	182.00	3	15,399	0.02%
2023/07/13	1	180.00	3	180.50	180.00	-2	15,223	-0.01%
2023/07/12	12	166.58	14	168.64	170.00	-2	15,013	-0.01%
2023/07/11	8	158.63	8	161.63	163.50	0	14,816	0.00%
2023/07/10	10	153.20	11	152.64	155.00	-1	14,581	-0.01%
2023/07/07	2	149.50	0	0.00	148.50	2	14,598	0.01%
2023/07/05	5	154.70	5	155.20	154.50	0	14,620	0.00%
2023/07/04	9	155.44	9	154.11	155.50	0	14,613	0.00%
2023/07/03	13	152.89	15	152.33	153.00	-2	14,426	-0.01%
2023/06/30	17	144.53	18	142.92	146.00	-1	14,134	-0.01%
2023/06/29	3	139.50	2	140.00	139.00	1	13,829	0.01%
2023/06/28	3	139.17	3	140.00	138.00	0	13,872	0.00%
2023/06/27	0	0.00	5	137.00	135.00	-5	13,928	-0.04%
2023/06/26	12	139.38	6	139.00	138.50	6	13,986	0.04%
2023/06/21	2	141.50	2	143.50	142.00	0	13,981	0.00%
2023/06/20	4	142.25	5	143.50	142.00	-1	14,126	-0.01%
2023/06/19	5	138.40	4	137.63	140.00	1	14,288	0.01%
2023/06/16	10	140.30	8	139.19	139.50	2	14,268	0.01%
2023/06/15	3	138.83	5	139.00	138.00	-2	14,089	-0.01%
2023/06/14	2	134.00	1	135.00	134.50	1	13,778	0.01%
2023/06/13	10	135.65	10.1	137.14	136.00	-0.1	13,742	0.00%
2023/06/12	2	134.00	0.1	137.00	135.00	2	13,569	0.01%
2023/06/09	3	137.67	4	138.75	139.00	-1	13,416	-0.01%
2023/06/08	1	135.00	0	0.00	133.00	1	13,188	0.01%
2023/06/07	4	134.75	5.1	135.31	134.50	-1.1	13,041	-0.01%
2023/06/06	2	130.75	2.2	131.22	130.00	-0.2	13,003	0.00%
2023/06/05	5	128.10	6.5	131.54	133.00	-1.5	12,873	-0.01%
2023/06/02	7	129.07	7	125.79	128.00	0	12,646	0.00%
2023/05/29	1	121.50	0	0.00	121.50	1	12,068	0.01%
2023/05/26	8.3	123.73	15	123.63	121.50	-6.7	12,263	-0.05%
2023/05/25	9	118.61	5	119.80	122.50	4	11,877	0.03%
2023/05/24	0	0.00	1	110.00	111.50	-1	11,324	-0.01%
2023/05/23	5	113.40	4	110.50	110.50	1	11,271	0.01%
2023/05/22	6	116.00	4	112.63	113.50	2	11,155	0.02%
2023/05/19	0	0.00	13	112.23	113.50	-13	10,654	-0.12%
2023/05/18	0	0.00	1	102.50	103.50	-1	9,916	-0.01%
2023/05/15	3	96.00	3	96.30	96.70	0	9,348	0.00%
2023/05/08	0	0.00	1	97.50	97.20	-1	9,808	-0.01%
2023/05/05	1	98.00	1	98.20	98.10	0	9,896	0.00%
2023/04/26	2	98.15	1	98.70	98.40	1	10,172	0.01%
2023/04/25	100	96.36	101	97.02	96.40	-1	10,097	-0.01%	大賣/
2023/04/20	1	100.50	1	100.00	100.00	0	10,003	0.00%
2023/04/19	4	102.38	2	102.75	101.50	2	10,094	0.02%
2023/04/17	1	102.00	2	103.00	102.50	-1	10,135	-0.01%
2023/04/14	2	101.25	1	99.50	99.20	1	10,082	0.01%
2023/04/13	2	99.75	0	0.00	99.30	2	10,044	0.02%
2023/04/12	0	0.00	0.1	102.50	102.50	-0.1	9,937	0.00%
2023/04/11	6	102.75	6	103.67	103.00	0	9,756	0.00%
2023/04/07	0	0.00	0.7	94.25	95.30	-0.7	9,463	-0.01%
2023/03/28	0	0.00	3	98.00	97.70	-3	9,014	-0.03%
2023/03/24	1	93.10	0	0.00	94.00	1	8,744	0.01%
2023/03/23	4	93.00	4	95.10	93.20	0	8,620	0.00%
2023/03/22	2	94.45	103	95.79	95.40	-101	8,401	-1.20%	大賣/鉅額交易
2023/03/21	100	92.50	1.9	92.45	92.50	98.1	7,819	1.25%
2023/03/17	0	89.10	0	89.00	89.50	0	7,608	0.00%
2023/03/16	0	0.00	10	88.00	86.80	-10	7,566	-0.13%
2023/03/13	0	88.30	0.5	87.30	89.30	-0.5	7,659	-0.01%
2023/03/10	10	87.60	0	0.00	87.70	10	7,646	0.13%
2023/03/09	5	89.92	5	89.70	89.40	0	7,705	0.00%
2023/03/08	1	92.70	1	92.50	92.50	0	7,507	0.00%
2023/03/07	4	92.70	112	91.77	93.00	-108	7,641	-1.41%	大賣/鉅額交易
2023/03/06	10	91.15	103	90.94	90.90	-93	7,540	-1.23%	大賣/
2023/03/03	100	91.40	3	90.60	90.40	97	7,685	1.26%
2023/03/02	1	90.00	0	0.00	89.90	1	7,714	0.01%
2023/03/01	2	90.10	0	0.00	90.80	2	7,713	0.03%
2023/02/24	137	90.19	135	91.78	92.10	2	7,631	0.03%	大買/大賣/
2023/02/23	0	0.00	2	88.75	89.00	-2	7,430	-0.03%
2023/02/21	2	88.70	2	90.25	88.60	0	7,570	0.00%
2023/02/20	103	89.72	9.4	88.94	88.50	93.7	7,537	1.24%	大買/
2023/02/16	3.4	87.97	0	0.00	88.10	3.4	7,570	0.04%
2023/02/14	4	86.60	0	0.00	86.50	4	8,028	0.05%
2023/02/10	0.1	85.60	0	0.00	85.10	0.1	8,434	0.00%
2023/02/09	10.1	86.60	0	0.00	86.90	10.1	8,363	0.12%
2023/02/08	15	87.60	14	88.30	87.80	1	8,250	0.01%
2023/02/07	5	87.64	1	88.00	88.00	4	8,254	0.05%
2023/02/06	2	90.40	1	90.00	89.50	1	8,203	0.01%
2023/02/03	2	93.80	1	93.20	93.40	1	8,194	0.01%
2023/02/02	3	91.07	8	91.19	93.50	-5	8,215	-0.06%
2023/02/01	0	0.00	3	88.90	89.10	-3	8,135	-0.04%
2023/01/31	4	86.50	0	0.00	87.30	4	8,206	0.05%
2023/01/30	6	88.40	0	0.00	88.00	6	8,258	0.07%
2023/01/17	2	88.10	0	0.00	88.00	2	8,342	0.02%
2023/01/16	0	0.00	2	89.60	88.70	-2	8,462	-0.02%
2023/01/12	2.1	88.80	0	0.00	88.60	2.1	8,742	0.02%
2023/01/09	0	0.00	3.1	89.71	91.00	-3.1	9,201	-0.03%
2023/01/05	7	86.24	4	85.20	85.20	3	9,816	0.03%
2023/01/03	0	0.00	3	89.00	89.20	-3	10,081	-0.03%
2022/12/28	3	85.30	0	0.00	85.80	3	10,960	0.03%
2022/12/23	0.1	87.90	0	0.00	88.40	0.1	11,992	0.00%
2022/12/16	0	92.80	0	0.00	95.70	0	13,483	0.00%
2022/12/15	1	96.90	0	0.00	96.60	1	13,535	0.01%
2022/12/02	2	99.50	2	99.60	99.10	0	14,301	0.00%
2022/11/29	2	99.70	3	101.03	97.50	-1	14,502	-0.01%
2022/11/28	1	101.00	0	0.00	102.50	1	14,402	0.01%
2022/11/25	5	101.50	6	100.00	100.00	-1	14,421	-0.01%
2022/11/24	4	100.63	2	99.90	100.50	2	14,483	0.01%
2022/11/22	0	0.00	1	96.10	97.10	-1	14,530	-0.01%
2022/11/21	2	98.70	1	100.00	98.50	1	14,571	0.01%
2022/11/18	1	100.50	0	0.00	97.10	1	14,534	0.01%
2022/11/15	3	96.17	3	96.50	95.60	0	14,608	0.00%
2022/11/14	15	97.09	15	97.35	97.30	0	14,948	0.00%
2022/11/11	21	95.40	20	96.11	94.00	1	15,166	0.01%
2022/11/10	3	93.70	4	93.68	94.00	-1	15,028	-0.01%
2022/11/09	5	92.18	7	91.41	92.00	-2	15,278	-0.01%
2022/11/08	0	0.00	2	92.05	89.20	-2	15,431	-0.01%
2022/11/07	0	0.00	1	87.90	87.60	-1	15,185	-0.01%
2022/11/03	0	0.00	2	87.40	87.80	-2	15,102	-0.01%
2022/11/02	4	87.60	0	0.00	88.20	4	15,053	0.03%
2022/11/01	1	86.40	2	86.00	86.50	-1	15,093	-0.01%
2022/10/31	0	0.00	1	84.70	85.60	-1	14,949	-0.01%
2022/10/28	1	81.40	2	81.75	82.10	-1	14,853	-0.01%
2022/10/27	2	80.10	0	0.00	81.50	2	14,807	0.01%
2022/10/26	0	0.00	2	76.60	76.90	-2	14,684	-0.01%
2022/10/25	2	79.30	0	0.00	78.40	2	14,672	0.01%
2022/10/24	3	82.40	3	80.43	80.00	0	14,785	0.00%
2022/10/21	1	83.20	5	82.22	79.90	-4	14,848	-0.03%
2022/10/20	10	80.34	7	79.70	82.30	3	14,883	0.02%
2022/10/19	1	85.70	0	0.00	83.00	1	14,935	0.01%
2022/10/17	2	82.90	2	83.90	84.60	0	15,263	0.00%
2022/10/14	18	89.29	16	91.03	88.00	2	15,056	0.01%
2022/10/13	38	89.83	38	89.98	88.80	0	14,846	0.00%
2022/10/11	0.1	86.20	0	0.00	85.10	0.1	15,139	0.00%
2022/10/07	4	94.18	4	94.43	91.50	0	15,242	0.00%
2022/10/06	10	95.12	10	95.55	94.80	0	15,505	0.00%
2022/10/05	8	94.50	8	94.19	94.60	0	15,616	0.00%
2022/10/04	9	93.06	9	96.01	92.90	0	15,765	0.00%
2022/10/03	23	94.88	22	93.51	93.80	1	15,903	0.01%
2022/09/30	3	88.57	3	89.10	92.80	0	15,691	0.00%
2022/09/29	9.1	87.00	9	87.37	86.00	0.1	15,337	0.00%
2022/09/28	9.2	91.36	6	90.65	89.20	3.2	15,337	0.02%
2022/09/27	5	96.12	5	98.30	94.00	0	15,426	0.00%
2022/09/26	26.2	96.37	26.4	98.76	97.00	-0.2	15,254	0.00%
2022/09/23	6	102.50	7.4	96.95	102.00	-1.4	15,044	-0.01%
2022/09/22	5	94.90	5	93.20	95.00	0	14,706	0.00%
2022/09/21	5	92.24	4	91.65	93.70	1	14,786	0.01%
2022/09/20	4	91.18	7	89.71	91.10	-3	14,894	-0.02%
2022/09/19	1	89.60	1.5	90.67	88.10	-0.5	15,034	0.00%
2022/09/06	5	79.90	8	78.25	77.70	-3	15,220	-0.02%
2022/09/02	0	0.00	1	82.10	80.10	-1	16,650	-0.01%
2022/09/01	0	0.00	3	82.77	81.00	-3	17,967	-0.02%
2022/08/31	0	0.00	3	83.00	83.60	-3	18,273	-0.02%
2022/08/30	1	82.70	0	0.00	82.10	1	18,237	0.01%
2022/08/29	1	80.50	0	0.00	80.50	1	18,158	0.01%
2022/08/26	3	83.33	2	83.40	83.40	1	18,113	0.01%
2022/08/25	1	83.80	1	84.10	83.80	0	18,032	0.00%
2022/08/24	1	81.60	0	0.00	80.30	1	17,975	0.01%
2022/08/23	1	81.70	0	0.00	82.30	1	18,000	0.01%
2022/08/22	2	83.95	2	83.80	82.10	0	18,094	0.00%
2022/08/18	3	81.67	3	82.77	83.00	0	18,263	0.00%
2022/08/12	1	79.70	1	80.10	78.60	0	18,131	0.00%
2022/08/11	2	79.80	2	80.30	79.00	0	18,111	0.00%
2022/08/10	5	78.80	5	78.64	79.30	0	18,135	0.00%
2022/08/09	1	76.20	20	77.41	77.50	-19	17,820	-0.11%
2022/08/08	14	70.50	0	0.00	73.90	14	17,699	0.08%
2022/08/05	8	71.98	8	71.33	72.00	0	17,868	0.00%
2022/08/04	9	73.28	0	0.00	72.00	9	17,561	0.05%
2022/08/03	1	80.60	1	80.40	79.90	0	17,371	0.00%
2022/08/02	1	79.80	0	0.00	80.40	1	17,544	0.01%
2022/07/29	3	81.50	3	82.10	81.30	0	17,828	0.00%
2022/07/28	12	80.44	13	82.27	81.30	-1	18,013	-0.01%
2022/07/26	1	80.90	0	0.00	80.60	1	17,962	0.01%
2022/07/25	5	82.30	5	84.00	82.00	0	18,124	0.00%
2022/07/22	5	83.38	4	83.50	83.20	1	18,249	0.01%
2022/07/21	4	83.20	6	82.57	82.70	-2	18,378	-0.01%
2022/07/20	5	82.36	12	82.72	82.00	-7	18,350	-0.04%
2022/07/19	1	80.70	1	80.20	79.30	0	18,343	0.00%
2022/07/18	3	78.20	3	77.90	78.60	0	18,432	0.00%
2022/07/15	1	78.70	2	78.95	78.10	-1	18,611	-0.01%
2022/07/14	1	74.90	36	77.47	78.00	-35	18,439	-0.19%
2022/07/13	1	73.50	2	73.70	72.80	-1	18,099	-0.01%
2022/07/12	1	69.80	1	71.00	69.30	0	17,954	0.00%
2022/07/11	1	71.90	0	0.00	73.00	1	17,971	0.01%
2022/07/08	1	70.00	3	71.43	72.00	-2	17,874	-0.01%
2022/07/07	10	66.81	9	65.17	69.60	1	17,515	0.01%
2022/07/06	21	66.74	0	0.00	67.80	21	17,041	0.12%
2022/07/05	2	66.00	2	66.40	66.70	0	16,886	0.00%
2022/07/04	1	65.40	2	65.85	67.80	-1	16,571	-0.01%
2022/07/01	3	72.23	0	0.00	68.50	3	16,229	0.02%
2022/06/30	20	77.53	5	79.10	76.10	15	15,884	0.09%
2022/06/29	5	84.90	0	0.00	84.50	5	15,899	0.03%
2022/06/27	2	85.60	4	83.95	85.50	-2	16,184	-0.01%
2022/06/24	3	83.07	4.3	83.54	83.00	-1.3	16,060	-0.01%
2022/06/23	2	80.15	5	80.48	79.50	-3	15,859	-0.02%
2022/06/22	0	0.00	1.3	79.02	78.60	-1.3	15,933	-0.01%
2022/06/21	3	80.40	8	80.54	80.90	-5	15,950	-0.03%
2022/06/20	8	78.44	1.5	79.60	78.00	6.5	16,223	0.04%
2022/06/17	1	79.60	2	80.95	79.70	-1	16,427	-0.01%
2022/06/16	4.5	85.59	4	86.53	83.10	0.5	16,176	0.00%
2022/06/15	3	89.07	3.5	89.23	87.60	-0.5	16,094	0.00%
2022/06/14	7	89.35	4	89.83	91.00	3	15,995	0.02%
2022/06/13	12	92.78	10	93.47	93.70	2	15,559	0.01%
2022/06/10	9	90.38	11.5	90.51	92.90	-2.5	14,723	-0.02%
2022/06/09	1	83.90	11	83.09	84.50	-10	13,433	-0.07%
2022/06/06	2	79.75	1	80.40	79.70	1	13,305	0.01%
2022/06/01	1	81.10	2	82.50	81.00	-1	13,610	-0.01%
2022/05/31	1	81.40	0	0.00	81.30	1	13,574	0.01%
2022/05/30	4.5	79.21	2	80.40	80.90	2.5	13,569	0.02%
2022/05/27	1	76.80	3	77.70	77.60	-2	13,579	-0.01%
2022/05/26	7	76.20	5	80.60	76.10	2	13,660	0.01%
2022/05/24	7	80.67	0	0.00	79.40	7	13,724	0.05%
2022/05/20	0	0.00	1	82.40	81.60	-1	13,890	-0.01%
2022/05/19	6	83.40	6	83.60	82.60	0	14,125	0.00%
2022/05/18	1	86.80	1	88.20	85.40	0	14,076	0.00%
2022/05/17	2	85.00	1	84.90	87.10	1	14,059	0.01%
2022/05/16	5	87.22	5	86.88	86.10	0	14,156	0.00%
2022/05/13	1	86.30	3	85.77	85.50	-2	14,000	-0.01%
2022/05/12	0	0.00	1	82.70	82.20	-1	13,723	-0.01%
2022/05/10	2	81.15	2	81.70	82.00	0	13,907	0.00%
2022/05/09	0	0.00	2	83.60	83.50	-2	13,933	-0.01%
2022/05/06	2	82.60	0	0.00	81.80	2	14,152	0.01%
2022/05/05	8	87.23	8	86.58	85.00	0	14,313	0.00%
2022/05/03	2	83.90	2	83.50	83.60	0	14,642	0.00%
2022/04/29	7	84.93	7	83.47	83.00	0	14,949	0.00%
2022/04/28	1	82.20	3	82.90	84.40	-2	15,188	-0.01%
2022/04/27	2	79.10	2	79.40	82.20	0	15,409	0.00%
2022/04/26	2	79.00	0	0.00	78.90	2	15,952	0.01%
2022/04/25	3	80.40	4	80.65	78.20	-1	17,592	-0.01%
2022/04/22	3	85.53	0	0.00	83.20	3	18,309	0.02%
2022/04/21	1	85.70	2.5	87.04	88.60	-1.5	18,150	-0.01%
2022/04/20	1	83.80	2	83.60	83.90	-1	17,843	-0.01%
2022/04/19	2	81.90	3	80.87	81.90	-1	17,777	-0.01%
2022/04/18	3	78.30	2	78.85	79.00	1	17,769	0.01%
2022/04/15	3	81.40	1.5	81.60	80.40	1.5	17,699	0.01%
2022/04/13	1	81.90	1	81.80	82.70	0	17,740	0.00%
2022/04/11	2	82.50	0	0.00	80.60	2	18,185	0.01%
2022/04/08	7	87.00	9	85.82	84.30	-2	18,338	-0.01%
2022/04/07	2	83.70	2	85.20	83.70	0	18,264	0.00%
2022/04/06	7	87.07	7	87.34	86.50	0	18,269	0.00%
2022/04/01	6	86.77	7	89.00	88.10	-1	18,349	-0.01%
2022/03/31	1	85.30	0	0.00	85.00	1	18,987	0.01%
2022/03/30	1	86.00	4	87.00	87.50	-3	19,497	-0.02%
2022/03/29	1	84.80	0	0.00	84.90	1	19,574	0.01%
2022/03/28	3	84.40	0	0.00	84.10	3	19,911	0.02%
2022/03/25	0	0.00	2.2	83.84	84.30	-2.2	20,157	-0.01%
2022/03/24	3	83.97	5	84.50	84.60	-2	19,981	-0.01%
2022/03/23	0	0.00	4	83.73	84.00	-4	19,952	-0.02%
2022/03/22	9	81.32	9.2	81.73	83.20	-0.2	19,614	0.00%
2022/03/21	1	80.90	3	81.27	81.10	-2	19,165	-0.01%
2022/03/18	4	79.15	0	0.00	80.20	4	19,076	0.02%
2022/03/17	10	77.20	2	74.10	78.00	8	18,924	0.04%
2022/03/16	1	72.40	0	0.00	72.70	1	18,806	0.01%
2022/03/15	2	73.45	10.2	74.17	73.70	-8.2	19,070	-0.04%
2022/03/11	0	77.00	1	77.40	77.50	-1	19,096	-0.01%
2022/03/10	1	77.70	2	77.35	77.40	-1	19,112	-0.01%
2022/03/09	0.1	74.50	0	0.00	74.50	0.1	19,083	0.00%
2022/03/08	3	74.87	2	75.60	73.00	1	19,352	0.01%
2022/03/07	1	75.00	0	0.00	75.90	1	19,490	0.01%
2022/03/04	1	79.90	1	80.80	79.90	0	19,604	0.00%
2022/03/03	0	0.00	1	82.40	81.20	-1	19,587	-0.01%
2022/03/02	2.1	82.14	1	81.90	82.00	1.1	19,606	0.01%
2022/03/01	1	84.30	2	83.45	83.00	-1	19,523	-0.01%
2022/02/23	0	0.00	1	80.90	82.60	-1	19,255	-0.01%
2022/02/22	2	78.80	1	80.10	79.10	1	19,533	0.01%
2022/02/21	1	82.60	2	82.45	81.50	-1	19,734	-0.01%
2022/02/18	14	81.42	12.2	81.85	82.30	1.8	19,605	0.01%
2022/02/17	8.2	83.20	5	81.60	81.70	3.2	19,788	0.02%
2022/02/16	6	81.67	4.2	82.55	82.20	1.8	20,081	0.01%
2022/02/15	11.2	80.41	10	80.10	79.70	1.2	20,243	0.01%
2022/02/14	8	80.70	10	80.55	80.90	-2	20,233	-0.01%
2022/02/11	2	80.90	0	0.00	80.50	2	20,318	0.01%
2022/02/10	1	80.10	0	0.00	80.30	1	20,465	0.00%
2022/02/09	1	81.80	0.2	82.30	82.00	0.8	20,238	0.00%
2022/02/08	1	81.80	2.2	81.89	82.30	-1.2	20,134	-0.01%
2022/02/07	3	77.53	2.3	78.70	79.20	0.7	20,136	0.00%
2022/01/26	2	75.60	2	75.30	75.30	0	19,988	0.00%
2022/01/25	3	76.80	7.1	77.96	74.60	-4.1	20,253	-0.02%
2022/01/24	8	78.71	11.1	78.80	78.40	-3.1	19,943	-0.02%
2022/01/21	2.2	82.17	0	0.00	79.80	2.2	19,748	0.01%
2022/01/20	7.5	85.95	2	85.30	84.20	5.5	19,449	0.03%
2022/01/19	6.5	84.44	8	85.21	88.50	-1.5	19,270	-0.01%
2022/01/18	24	85.38	23	85.43	86.50	1	18,766	0.01%
2022/01/17	0	0.00	1	76.50	81.90	-1	17,478	-0.01%
2022/01/14	0	0.00	1	74.60	74.60	-1	17,043	-0.01%
2022/01/10	3	74.10	3	73.93	74.40	0	17,230	0.00%
2022/01/07	1	74.80	2	73.80	73.80	-1	17,320	-0.01%
2022/01/04	2	80.40	2	80.30	79.80	0	17,119	0.00%
2022/01/03	2	77.00	3	78.53	78.40	-1	17,047	-0.01%
2021/12/29	1	75.70	0	0.00	77.00	1	17,188	0.01%
2021/12/28	1	75.70	0	0.00	75.30	1	17,376	0.01%
2021/12/27	8	79.50	5	78.90	76.80	3	17,290	0.02%
2021/12/24	7	78.27	24	77.86	79.50	-17	16,521	-0.10%
2021/12/23	5	78.20	5	76.30	76.10	0	16,079	0.00%
2021/12/22	0	0.00	3	76.23	76.80	-3	16,097	-0.02%
2021/12/21	0	0.00	20	74.20	74.80	-20	16,350	-0.12%
2021/12/20	0	0.00	2	71.85	72.10	-2	16,748	-0.01%
2021/12/16	20	72.50	0	0.00	72.90	20	18,473	0.11%
2021/12/13	4	71.90	0	0.00	70.80	4	19,967	0.02%
2021/12/09	5	73.94	4.1	71.93	71.80	0.9	20,153	0.00%
2021/12/06	1	71.50	3	72.50	71.50	-2	20,847	-0.01%
2021/12/03	3	73.63	0	0.00	73.10	3	21,083	0.01%
2021/12/02	3.1	74.25	0.2	75.65	73.40	2.9	21,248	0.01%
2021/12/01	1	74.10	22	74.06	74.80	-21	21,001	-0.10%
2021/11/30	21	72.39	9	72.38	71.90	12	20,871	0.06%
2021/11/29	6	69.82	6	67.92	70.20	0	20,898	0.00%
2021/11/26	5	69.00	5	71.30	68.60	0	21,168	0.00%
2021/11/25	7	70.99	6	71.60	70.60	1	21,544	0.00%
2021/11/24	2	70.15	2	71.30	71.70	0	21,825	0.00%
2021/11/23	1	70.90	0	0.00	69.50	1	22,059	0.00%
2021/11/22	1	71.50	1	71.20	71.20	0	22,250	0.00%
2021/11/19	8.1	72.78	3	74.87	72.00	5.1	22,468	0.02%
2021/11/18	9	76.79	5	77.16	74.30	4	22,692	0.02%
2021/11/17	1	75.00	2	75.45	76.60	-1	22,937	0.00%
2021/11/16	7	76.41	14	76.29	76.10	-7	23,234	-0.03%
2021/11/15	30.2	76.06	13.4	76.84	77.10	16.8	23,129	0.07%
2021/11/12	2	73.25	8	72.69	72.90	-6	22,814	-0.03%
2021/11/11	0	0.00	6	70.48	70.30	-6	22,494	-0.03%
2021/11/10	3	69.37	0	0.00	69.30	3	22,421	0.01%
2021/11/05	4	71.18	6	71.23	69.80	-2	22,045	-0.01%
2021/11/04	11	71.08	0	0.00	70.50	11	21,995	0.05%
2021/11/03	0	0.00	4	69.18	69.20	-4	21,721	-0.02%
2021/11/02	9	69.19	3	68.97	68.70	6	21,595	0.03%
2021/11/01	1	66.30	0	0.00	66.80	1	21,179	0.00%
2021/10/28	5	65.90	6	66.55	66.10	-1	21,356	0.00%
2021/10/27	4	66.55	0	0.00	66.50	4	21,276	0.02%
2021/10/26	0	0.00	1	66.30	66.10	-1	21,051	0.00%
2021/10/25	3	67.00	3	66.90	67.60	0	20,900	0.00%
2021/10/22	1	69.80	0	0.00	69.50	1	20,581	0.00%
2021/10/19	2	65.00	2	65.65	65.20	0	20,243	0.00%
2021/10/14	1	64.50	26	64.58	63.60	-25	20,393	-0.12%
2021/10/13	1	63.50	25	63.84	63.50	-24	20,486	-0.12%
2021/10/12	6	66.00	6	66.70	66.50	0	20,602	0.00%
2021/10/08	5	67.74	5	67.04	67.20	0	20,877	0.00%
2021/10/07	5	65.88	1	66.00	66.20	4	20,748	0.02%
2021/10/06	1	61.90	0	0.00	61.90	1	20,929	0.00%
2021/10/05	1	65.20	2	64.80	65.30	-1	21,158	0.00%
2021/10/04	2	62.20	23	61.60	61.10	-21	21,377	-0.10%
2021/10/01	15	61.93	20	62.10	62.00	-5	21,852	-0.02%
2021/09/30	3	65.30	38	65.13	65.00	-35	22,125	-0.16%
2021/09/29	20	65.86	25	64.87	64.40	-5	22,091	-0.02%
2021/09/28	37	66.25	38	66.47	68.30	-1	21,963	0.00%
2021/09/27	49	67.70	38	68.41	67.80	11	21,377	0.05%
2021/09/24	16	73.71	8	74.26	73.20	8	20,841	0.04%
2021/09/23	14	75.89	23.3	76.44	75.20	-9.3	20,504	-0.05%
2021/09/22	22.3	72.51	1	72.30	74.00	21.3	19,655	0.11%
2021/09/17	18	73.06	11	72.19	74.00	7	19,780	0.04%
2021/09/16	10	67.25	5	68.00	68.10	5	19,538	0.03%
2021/09/15	20	67.28	11	67.45	67.90	9	20,570	0.04%
2021/09/14	30	66.25	5	67.10	67.10	25	21,067	0.12%
2021/09/13	31	68.29	16	68.16	66.80	15	21,772	0.07%
2021/09/10	12	70.66	5	70.80	71.40	7	22,090	0.03%
2021/09/09	25	68.93	22	67.05	69.00	3	22,192	0.01%
2021/09/08	1	64.90	1	65.50	63.40	0	21,866	0.00%
2021/09/07	3	69.40	2	69.70	67.50	1	21,743	0.00%
2021/09/06	3	71.10	3	71.70	71.00	0	21,739	0.00%
2021/09/03	1	72.20	4	70.90	72.80	-3	22,282	-0.01%
2021/09/02	5	71.96	0	0.00	71.80	5	22,925	0.02%
2021/09/01	10	73.20	10	73.30	73.90	0	22,892	0.00%
2021/08/31	2	71.20	9	72.48	73.50	-7	22,774	-0.03%
2021/08/30	1	70.10	0	0.00	70.20	1	22,515	0.00%
2021/08/27	24	68.52	31	67.75	67.00	-7	22,888	-0.03%
2021/08/26	12	71.58	4	71.05	71.00	8	22,684	0.04%
2021/08/25	0	0.00	1	74.00	73.60	-1	22,699	0.00%
2021/08/24	9	70.30	16	70.70	71.90	-7	22,793	-0.03%
2021/08/23	17	68.48	12	68.30	68.40	5	22,466	0.02%
2021/08/20	0	0.00	1	68.10	68.30	-1	21,927	0.00%
2021/08/19	1	62.80	0	0.00	62.10	1	21,540	0.00%
2021/08/18	4	61.80	0	0.00	64.20	4	21,563	0.02%
2021/08/17	3	60.50	3	59.40	58.40	0	21,806	0.00%
2021/08/13	0	0.00	2	63.10	63.00	-2	22,091	-0.01%
2021/08/12	0	0.00	1	66.40	66.70	-1	22,137	0.00%
2021/08/11	3	68.03	14	66.68	66.70	-11	22,430	-0.05%
2021/08/10	4	68.05	4	68.40	67.60	0	22,891	0.00%
2021/08/09	1	71.50	2	72.50	69.80	-1	23,158	0.00%
2021/08/06	1	72.50	0	0.00	72.00	1	23,356	0.00%
2021/08/05	5	71.84	1	72.10	71.60	4	23,597	0.02%
2021/08/04	2.1	72.90	4	73.45	72.90	-1.9	23,730	-0.01%
2021/08/03	6	73.20	0	0.00	72.80	6	23,608	0.03%
2021/08/02	1	70.50	0	0.00	72.60	1	23,615	0.00%
2021/07/30	0.1	72.00	0	0.00	71.50	0.1	23,555	0.00%
2021/07/29	2.1	71.47	2	72.40	72.50	0.1	23,566	0.00%
2021/07/27	0	73.00	1	73.40	73.00	-1	23,608	0.00%
2021/07/23	3.1	75.61	3	74.50	73.70	0.1	23,536	0.00%
2021/07/22	4	76.88	3	76.00	75.60	1	23,612	0.00%
2021/07/19	5	76.36	5	75.76	75.50	0	24,015	0.00%
2021/07/16	3	75.80	3	77.47	77.40	0	23,986	0.00%
2021/07/15	7	76.57	2	76.50	77.90	5	23,945	0.02%
2021/07/14	11	79.71	4	80.30	80.10	7	23,673	0.03%
2021/07/13	13	79.91	18	81.54	79.50	-5	23,558	-0.02%
2021/07/12	19	79.54	12	79.19	80.00	7	23,234	0.03%
2021/07/09	7	78.46	8	79.25	77.10	-1	22,821	0.00%
2021/07/08	18	76.55	35	76.81	77.90	-17	22,565	-0.08%
2021/07/07	7	71.44	6.3	72.34	71.50	0.7	22,038	0.00%
2021/07/06	0	0.00	7	70.19	70.50	-7	21,536	-0.03%
2021/07/05	1	69.60	2	69.25	69.00	-1	21,469	0.00%
2021/07/01	0	0.00	1	66.50	66.90	-1	21,323	0.00%
2021/06/30	10	67.47	12	67.71	66.90	-2	21,245	-0.01%
2021/06/29	6	67.07	8	67.78	68.60	-2	21,157	-0.01%
2021/06/28	28	68.88	19	69.14	68.50	9	20,979	0.04%
2021/06/25	19.3	69.23	19	69.38	67.50	0.3	20,524	0.00%
2021/06/24	28	66.56	17	66.18	66.60	11	19,750	0.06%
2021/06/23	3	63.17	4	66.05	67.30	-1	18,688	-0.01%
2021/06/22	21	63.25	10	62.97	61.20	11	18,167	0.06%
2021/06/21	6	60.87	10	62.44	62.20	-4	17,304	-0.02%
2021/06/18	4	59.50	1	60.10	58.20	3	16,717	0.02%
2021/06/17	5	59.20	5	59.10	59.30	0	16,341	0.00%
2021/06/16	0	0.00	1.5	58.63	58.90	-1.5	16,350	-0.01%
2021/06/15	3	59.17	4	59.45	59.60	-1	16,266	-0.01%
2021/06/11	16.5	59.24	6	59.87	58.70	10.5	16,170	0.06%
2021/06/10	2	60.30	7	59.07	61.50	-5	15,582	-0.03%
2021/06/09	1	56.80	2	58.00	57.00	-1	14,780	-0.01%
2021/06/08	2	58.40	3	58.07	58.00	-1	14,714	-0.01%
2021/06/07	0	0.00	5	57.20	57.10	-5	14,632	-0.03%
2021/06/04	1	58.40	18	58.47	55.60	-17	14,561	-0.12%
2021/06/03	19	57.54	6	57.42	57.60	13	14,382	0.09%
2021/06/02	16	56.71	31	56.90	57.40	-15	15,129	-0.10%
2021/06/01	22	57.02	19	57.56	57.10	3	15,199	0.02%
2021/05/31	0	0.00	2	54.40	55.20	-2	15,227	-0.01%
2021/05/28	0	0.00	4	52.50	53.10	-4	15,469	-0.03%
2021/05/26	3	53.43	1	53.60	53.10	2	16,018	0.01%
2021/05/25	8	54.04	6	54.60	53.70	2	16,292	0.01%
2021/05/24	1	52.10	0	0.00	52.40	1	16,165	0.01%
2021/05/21	1	50.60	1	50.90	51.00	0	16,101	0.00%
2021/05/20	0	0.00	3	49.82	49.15	-3	16,063	-0.02%
2021/05/18	8	48.64	5	48.75	50.50	3	16,269	0.02%
2021/05/17	2	46.68	14	46.21	48.25	-12	16,002	-0.07%
2021/05/14	1	45.55	0	0.00	45.90	1	15,709	0.01%
2021/05/13	1	43.00	6	40.90	43.85	-5	15,454	-0.03%
2021/05/12	2	43.33	0	0.00	41.85	2	15,261	0.01%
2021/05/11	1	46.45	0	0.00	46.50	1	15,083	0.01%
2021/05/06	16	49.33	10	49.60	48.60	6	15,325	0.04%
2021/05/05	2	49.13	0	0.00	49.45	2	15,640	0.01%
2021/05/04	3	48.95	0.2	48.50	48.60	2.8	15,717	0.02%
2021/04/29	4	54.53	0	0.00	54.90	4	15,787	0.03%
2021/04/28	1.2	54.73	45	55.19	54.40	-43.8	15,954	-0.27%
2021/04/27	0	0.00	1	56.40	55.20	-1	16,104	-0.01%
2021/04/26	36	58.13	7	58.00	57.60	29	16,107	0.18%
2021/04/23	1	55.50	3	56.27	56.80	-2	16,313	-0.01%
2021/04/22	17	56.22	1	56.10	54.50	16	17,306	0.09%
2021/04/21	3	55.43	8	56.44	55.80	-5	18,548	-0.03%
2021/04/20	0	0.00	6	55.50	55.60	-6	18,986	-0.03%
2021/04/19	8	54.90	2	54.80	55.00	6	19,073	0.03%
2021/04/16	0	0.00	2	53.80	54.50	-2	19,226	-0.01%
2021/04/15	1	53.40	2	53.05	53.30	-1	19,540	-0.01%
2021/04/14	12	51.01	0	0.00	52.10	12	20,165	0.06%
2021/04/13	5	53.30	0	0.00	53.30	5	20,424	0.02%
2021/04/09	0	0.00	0	56.20	55.60	0	20,790	0.00%
2021/04/07	1	55.30	0	0.00	55.20	1	20,671	0.00%
2021/04/01	1	55.40	52	55.84	55.10	-51	20,871	-0.24%
2021/03/31	2	55.80	0	0.00	56.20	2	20,914	0.01%
2021/03/30	0	0.00	4	54.85	55.20	-4	20,906	-0.02%
2021/03/29	2	54.80	1	55.60	54.70	1	21,165	0.00%
2021/03/26	0	0.00	1	54.70	55.00	-1	21,781	0.00%
2021/03/24	1	54.80	2	54.70	55.80	-1	23,017	0.00%
2021/03/23	3	55.73	0	0.00	55.20	3	24,177	0.01%
2021/03/22	2	54.40	0	0.00	54.50	2	25,564	0.01%
2021/03/19	1	54.80	0	0.00	54.90	1	26,379	0.00%
2021/03/18	5	55.30	2	55.30	55.40	3	26,682	0.01%
2021/03/17	0	0.00	10	55.30	55.20	-10	26,843	-0.04%
2021/03/12	7	57.71	1	57.10	56.80	6	28,315	0.02%
2021/03/11	5	56.30	6	56.18	57.20	-1	28,314	0.00%
2021/03/10	0	0.00	1	55.80	55.80	-1	28,369	0.00%
2021/03/09	9	57.13	9	57.04	56.10	0	28,478	0.00%
2021/03/08	21	58.64	7	58.74	58.50	14	28,130	0.05%
2021/03/05	0	0.00	16	56.97	57.40	-16	27,418	-0.06%
2021/03/04	2	57.05	3	56.80	55.20	-1	27,432	0.00%
2021/03/02	0	0.00	5	57.00	56.90	-5	27,361	-0.02%
2021/02/25	5	55.90	0	0.00	55.90	5	28,817	0.02%
2021/02/19	3	55.40	0	0.00	55.20	3	29,472	0.01%
2021/02/18	1	56.20	1	55.20	54.70	0	29,370	0.00%
2021/02/17	0	0.00	3	54.93	55.10	-3	29,266	-0.01%
2021/02/05	0	0.00	1	52.80	52.40	-1	29,022	0.00%
2021/02/04	1	52.50	0	0.00	52.60	1	29,098	0.00%
2021/02/03	1	52.50	0	0.00	51.80	1	29,153	0.00%
2021/02/01	5	51.00	0	0.00	51.70	5	29,392	0.02%
2021/01/29	2	54.05	12	52.38	52.10	-10	29,399	-0.03%
2021/01/28	4	53.63	5	54.22	54.00	-1	29,365	0.00%
2021/01/27	3	54.13	10	54.36	54.30	-7	29,304	-0.02%
2021/01/26	5	53.02	0	0.00	52.60	5	29,082	0.02%
2021/01/25	4	52.00	6	51.90	52.10	-2	29,081	-0.01%
2021/01/22	10	52.62	2	52.00	53.30	8	29,043	0.03%
2021/01/21	9	52.02	0	0.00	51.90	9	29,111	0.03%
2021/01/20	27	52.53	1	53.60	51.80	26	29,221	0.09%
2021/01/19	6	55.40	9	55.31	54.90	-3	29,169	-0.01%
2021/01/18	29	58.26	22	57.66	56.00	7	29,279	0.02%
2021/01/15	10	57.90	18	58.61	57.20	-8	28,862	-0.03%
2021/01/14	28	57.95	31	59.32	58.60	-3	28,001	-0.01%
2021/01/13	6	53.30	5	53.62	55.80	1	27,286	0.00%
2021/01/12	4	51.65	3	51.77	51.90	1	27,793	0.00%
2021/01/11	3	51.27	2.3	51.24	51.30	0.7	29,346	0.00%
2021/01/08	2	53.40	0	0.00	52.80	2	29,446	0.01%
2021/01/07	9	55.29	10	55.54	54.80	-1	29,322	0.00%
2021/01/06	4	53.05	9	53.38	54.40	-5	28,939	-0.02%
2021/01/05	3	51.67	2.1	52.31	52.90	0.9	28,551	0.00%
2021/01/04	2	52.10	8	51.21	51.90	-6	28,438	-0.02%
2020/12/31	8	50.40	9	50.94	50.50	-1	28,400	0.00%
2020/12/30	2	51.05	0	0.00	50.90	2	28,752	0.01%
2020/12/29	7	50.10	7	50.70	50.30	0	28,854	0.00%
2020/12/28	10	50.55	9	51.02	50.60	1	28,837	0.00%
2020/12/25	9	50.88	8	51.61	50.90	1	28,916	0.00%
2020/12/24	11	51.84	11	52.19	51.80	0	29,015	0.00%
2020/12/23	6	51.72	6	52.78	51.70	0	29,190	0.00%
2020/12/22	19	53.11	27	54.57	51.50	-8	29,768	-0.03%
2020/12/21	8	57.58	12	57.38	56.70	-4	29,556	-0.01%
2020/12/18	32	56.38	21	56.30	56.20	11	29,020	0.04%
2020/12/17	36	56.62	23	56.10	55.30	13	28,672	0.05%
2020/12/16	7	53.87	42	55.29	56.30	-35	27,633	-0.13%
2020/12/15	22	52.82	16	52.93	51.70	6	26,277	0.02%
2020/12/14	72	52.52	73	52.88	52.30	-1	25,856	0.00%
2020/12/11	15	50.58	17	51.21	51.30	-2	25,771	-0.01%
2020/12/10	18	51.11	5	51.76	50.30	13	25,930	0.05%
2020/12/09	22	52.95	13	52.73	52.00	9	25,920	0.03%
2020/12/08	14	51.18	18	51.44	52.20	-4	25,644	-0.02%
2020/12/07	8	50.14	9	50.31	50.10	-1	25,214	0.00%
2020/12/04	13	49.89	6	49.55	49.50	7	25,529	0.03%
2020/12/03	2	49.33	6	50.25	50.80	-4	25,769	-0.02%
2020/12/02	12	50.18	1	51.00	49.75	11	26,120	0.04%
2020/12/01	5	50.48	1	51.90	50.50	4	26,385	0.02%
2020/11/30	4	51.73	6	52.28	51.60	-2	26,717	-0.01%
2020/11/27	3	50.97	2	51.30	51.80	1	27,004	0.00%
2020/11/26	16	50.68	14	50.79	50.50	2	27,466	0.01%
2020/11/25	14	51.60	11	52.64	50.20	3	27,248	0.01%
2020/11/24	5	51.58	10	51.25	51.30	-5	27,467	-0.02%
2020/11/23	2	48.73	6	48.86	48.50	-4	27,037	-0.01%
2020/11/20	1	48.15	1	48.15	47.95	0	27,737	0.00%
2020/11/19	10	47.98	3	48.52	47.60	7	28,676	0.02%
2020/11/17	12	45.80	13	45.71	45.45	-1	31,153	0.00%
2020/11/16	3	44.50	1	44.20	44.35	2	32,848	0.01%
2020/11/11	2	43.90	2	43.65	43.65	0	36,177	0.00%
2020/11/10	4	44.93	4	44.58	44.00	0	38,066	0.00%
2020/11/09	2	43.95	2	44.90	44.90	0	41,214	0.00%
2020/11/06	1	45.10	2	44.80	44.30	-1	42,827	0.00%
2020/11/05	9	44.64	11	44.60	44.40	-2	43,410	0.00%
2020/11/04	1.3	44.94	1	45.40	45.15	0.3	44,703	0.00%
2020/11/03	1	44.25	1	44.65	44.85	0	45,064	0.00%
2020/11/02	5	43.19	7	43.41	43.20	-2	45,504	0.00%
2020/10/29	0	0.00	2	44.00	44.95	-2	46,758	0.00%
2020/10/28	4	44.65	5	44.58	44.55	-1	46,990	0.00%
2020/10/27	1	46.45	5	45.44	45.80	-4	47,118	-0.01%
2020/10/26	9	46.72	3	46.38	46.10	6	47,493	0.01%
2020/10/23	6	47.60	3	47.72	47.60	3	48,034	0.01%
2020/10/22	3	48.13	2	48.05	48.05	1	48,619	0.00%
2020/10/21	9	49.64	8	49.88	48.95	1	49,101	0.00%
2020/10/20	25	50.19	23	50.55	51.20	2	49,549	0.00%
2020/10/19	20	50.31	13	50.07	50.90	7	49,388	0.01%
2020/10/16	3	46.40	2	46.35	46.35	1	48,913	0.00%
2020/10/15	2	46.80	0	0.00	45.95	2	49,896	0.00%
2020/10/14	4	46.23	4	46.08	47.35	0	51,513	0.00%
2020/10/12	3	45.95	2	45.40	45.40	1	54,813	0.00%
2020/10/08	0	0.00	6	46.40	46.20	-6	56,601	-0.01%
2020/10/07	4	46.21	5	45.82	45.85	-1	57,105	0.00%
2020/10/06	3	46.38	4	46.29	46.55	-1	58,423	0.00%
2020/10/05	1	44.50	1	45.10	45.35	0	58,930	0.00%
2020/09/30	7	44.22	3	44.17	44.60	4	59,080	0.01%
2020/09/29	1	45.35	1	45.55	45.35	0	59,132	0.00%
2020/09/28	5	44.65	12	44.63	44.50	-7	59,409	-0.01%
2020/09/25	19	45.55	14	43.87	43.95	5	60,014	0.01%
2020/09/24	8	47.21	3	46.88	47.00	5	60,188	0.01%
2020/09/23	1	47.70	2	47.50	46.30	-1	59,961	0.00%
2020/09/22	4	47.79	6	47.51	47.30	-2	60,325	0.00%
2020/09/21	2	48.85	3	48.60	48.20	-1	61,168	0.00%
2020/09/18	4	48.88	6	48.99	49.40	-2	61,286	0.00%
2020/09/17	8	48.68	10	48.61	48.50	-2	61,454	0.00%
2020/09/16	14	49.67	15	49.39	49.25	-1	61,484	0.00%
2020/09/15	4	49.51	3.5	49.38	49.15	0.5	61,668	0.00%
2020/09/14	13.5	50.01	10	49.72	49.60	3.5	61,621	0.01%
2020/09/11	10.1	49.37	9	49.00	48.85	1.1	62,002	0.00%
2020/09/10	15	50.39	18	49.76	49.70	-3	63,001	0.00%
2020/09/09	6	50.57	6	51.25	50.70	0	63,631	0.00%
2020/09/08	10	51.43	10	50.89	50.60	0	63,687	0.00%
2020/09/07	7	53.66	0	0.00	51.80	7	63,840	0.01%
2020/09/04	6	52.63	8	54.19	54.80	-2	63,910	0.00%
2020/09/03	1	54.20	3	54.70	53.90	-2	64,048	0.00%
2020/09/02	7	53.34	11	54.00	53.80	-4	64,353	-0.01%
2020/09/01	7	51.97	9.5	53.06	53.10	-2.5	64,129	0.00%
2020/08/31	7	51.66	7	51.61	51.40	0	63,696	0.00%
2020/08/28	16	52.74	5	51.80	51.80	11	63,696	0.02%
2020/08/27	2	54.50	10	54.52	55.10	-8	63,450	-0.01%
2020/08/26	9	54.69	3	55.20	53.90	6	63,286	0.01%
2020/08/25	8	54.55	18	54.68	54.00	-10	62,944	-0.02%
2020/08/24	67	57.99	61	57.51	55.20	6	62,792	0.01%
2020/08/21	2	56.25	9	56.80	57.40	-7	61,011	-0.01%
2020/08/20	41	53.68	30	54.44	52.20	11	62,227	0.02%
2020/08/19	12	56.38	11	56.88	56.60	1	61,656	0.00%
2020/08/18	11	54.48	10	54.41	56.20	1	61,108	0.00%
2020/08/17	21	53.28	7.2	54.01	53.10	13.8	60,793	0.02%
2020/08/14	20	52.93	29	52.93	53.10	-9	60,487	-0.01%
2020/08/13	31	50.39	31	51.00	52.20	0	58,936	0.00%
2020/08/12	1	46.35	42	47.10	48.20	-41	56,215	-0.07%
2020/08/11	2	43.88	11	43.55	43.85	-9	55,202	-0.02%
2020/08/10	12.5	43.84	14	43.86	43.60	-1.5	55,347	0.00%
2020/08/07	13	42.13	18	42.04	42.10	-5	54,708	-0.01%
2020/08/06	10	41.85	7	41.86	41.40	3	55,555	0.01%
2020/08/05	12	41.96	10	42.31	42.70	2	55,729	0.00%
2020/08/04	3	40.83	2	40.70	40.35	1	55,561	0.00%
2020/08/03	3	40.92	1	40.90	41.20	2	55,548	0.00%
2020/07/30	0	0.00	4	40.68	40.80	-4	56,159	-0.01%
2020/07/29	11	41.66	4	42.04	40.55	7	56,588	0.01%
2020/07/28	4	42.50	13	42.15	42.50	-9	56,594	-0.02%
2020/07/27	3	42.97	6	42.73	42.15	-3	56,788	-0.01%
2020/07/24	5	42.07	10	42.09	41.55	-5	56,984	-0.01%
2020/07/23	17	43.43	10	43.54	43.75	7	57,673	0.01%
2020/07/22	11	42.94	18	42.93	42.30	-7	58,198	-0.01%
2020/07/21	28	42.00	7	42.31	41.80	21	57,408	0.04%
2020/07/20	9	39.29	15	39.62	41.90	-6	57,098	-0.01%
2020/07/17	33	39.22	20	39.63	38.10	13	56,222	0.02%
2020/07/16	17	37.53	27	37.95	38.80	-10	54,977	-0.02%
2020/07/15	20	37.16	15	37.48	36.55	5	54,307	0.01%
2020/07/14	12	35.98	6	36.01	35.65	6	54,106	0.01%
2020/07/13	11	36.58	14	36.58	36.50	-3	54,451	-0.01%
2020/07/10	4	33.65	1	33.25	33.90	3	54,216	0.01%
2020/07/09	1	34.05	1	34.00	33.65	0	54,678	0.00%
2020/07/08	0	0.00	1	34.20	34.20	-1	55,282	0.00%
2020/07/07	12	33.72	4	35.19	33.70	8	55,943	0.01%
2020/07/06	6	35.63	15	35.43	35.15	-9	56,323	-0.02%
2020/07/03	11	34.56	12	34.60	34.50	-1	56,313	0.00%
2020/07/02	1	33.20	0	0.00	33.20	1	55,775	0.00%
2020/07/01	15	34.03	1	33.95	33.40	14	56,138	0.02%
2020/06/30	2	34.10	1	32.80	33.60	1	57,055	0.00%
2020/06/24	1	31.80	1	31.60	32.00	0	59,076	0.00%
2020/06/19	10	33.33	5	33.10	33.30	5	61,315	0.01%
2020/06/18	2	32.45	2	32.60	33.15	0	61,646	0.00%
2020/06/17	4	34.06	3	34.20	33.20	1	61,513	0.00%
2020/06/16	2	33.30	0	0.00	34.25	2	61,513	0.00%
2020/06/15	0	0.00	1	31.30	31.15	-1	61,691	0.00%
2020/06/12	0	0.00	2	32.70	32.45	-2	63,144	0.00%
2020/06/11	3	33.50	0	0.00	33.75	3	64,561	0.00%
2020/06/09	809	34.73	809	33.88	33.90	0	67,752	0.00%	大買/大賣/
2020/06/08	10	34.60	0	0.00	33.95	10	68,454	0.01%
2020/06/03	12	36.03	11	35.74	35.25	1	72,543	0.00%
2020/06/02	5	37.02	5	36.82	36.10	0	73,155	0.00%
2020/06/01	2	37.35	2	37.35	37.80	0	73,512	0.00%
2020/05/29	1	36.80	2	37.38	37.25	-1	74,101	0.00%
2020/05/28	12	36.64	11	37.75	37.00	1	74,253	0.00%
2020/05/27	29	37.68	25	37.96	36.90	4	73,667	0.01%
2020/05/26	3	35.48	38	35.32	36.45	-35	71,644	-0.05%
2020/05/25	2	32.40	100	32.55	33.15	-98	70,485	-0.14%
2020/05/22	23	34.30	3	33.98	33.35	20	69,924	0.03%
2020/05/21	76	33.86	6	33.47	33.65	70	69,183	0.10%
2020/05/20	0	0.00	290	32.76	32.70	-290	68,662	-0.42%	大賣/鉅額交易
2020/05/19	0	0.00	5	32.90	33.50	-5	68,360	-0.01%
2020/05/18	10	32.88	9	33.06	32.30	1	67,883	0.00%
2020/05/15	6	33.94	4	33.44	34.10	2	67,270	0.00%
2020/05/14	3	33.28	10	33.95	32.55	-7	66,571	-0.01%
2020/05/13	50	34.76	3	35.00	33.60	47	66,131	0.07%
2020/05/12	33	33.50	11	34.05	34.50	22	65,016	0.03%
2020/05/11	182	34.43	0	0.00	33.25	182	64,952	0.28%	大買/鉅額交易
2020/05/08	0	0.00	291	33.08	33.20	-291	64,286	-0.45%	大賣/鉅額交易
2020/05/07	2	33.48	3	32.78	33.50	-1	64,040	0.00%
2020/05/06	19	32.51	15	33.15	32.15	4	63,725	0.01%
2020/05/05	34	33.54	14	34.06	33.00	20	63,131	0.03%
2020/05/04	32	32.35	5	32.44	34.05	27	62,617	0.04%
2020/04/30	14	32.85	7	32.96	33.05	7	62,094	0.01%
2020/04/29	19	32.36	27	32.43	32.10	-8	61,518	-0.01%
2020/04/28	155	32.29	33	32.51	31.25	122	60,935	0.20%	大買/鉅額交易
2020/04/27	43	29.62	42	29.73	31.50	1	59,408	0.00%
2020/04/24	0	0.00	17	28.64	28.65	-17	58,034	-0.03%
2020/04/23	10	28.31	20	28.45	28.50	-10	57,913	-0.02%
2020/04/22	28	27.76	24	27.63	28.35	4	57,177	0.01%
2020/04/21	7	27.11	11	27.90	27.05	-4	56,362	-0.01%
2020/04/20	22	27.69	13	28.13	27.70	9	55,798	0.02%
2020/04/17	102	28.49	9	29.16	27.80	93	55,711	0.17%	大買/
2020/04/16	12	27.90	10	28.80	28.60	2	54,579	0.00%
2020/04/15	117	28.18	3	27.60	27.80	114	54,265	0.21%	大買/鉅額交易
2020/04/14	18	28.45	23	28.61	28.75	-5	53,103	-0.01%
2020/04/13	5	26.65	0	0.00	26.80	5	52,502	0.01%
2020/04/10	0	0.00	4	25.91	26.40	-4	52,164	-0.01%
2020/04/09	2	26.18	3	26.38	25.35	-1	51,436	0.00%
2020/04/08	15	28.07	7	27.64	26.50	8	50,729	0.02%
2020/04/07	16	28.68	11	28.50	28.35	5	49,950	0.01%
2020/04/06	22	26.01	32	26.84	26.90	-10	50,020	-0.02%
2020/04/01	32	24.60	20	25.15	25.15	12	49,877	0.02%
2020/03/31	17	24.54	30	24.75	24.25	-13	48,514	-0.03%
2020/03/30	26	23.33	3	22.92	23.60	23	46,687	0.05%
2020/03/27	0	0.00	14	22.76	23.10	-14	45,112	-0.03%
2020/03/26	13	20.50	0	0.00	21.00	13	43,532	0.03%
2020/03/25	2	19.65	20	19.73	20.20	-18	42,629	-0.04%
2020/03/24	10	18.65	11	18.65	18.85	-1	41,664	0.00%
2020/03/19	0	0.00	3	18.72	17.20	-3	39,451	-0.01%
2020/03/18	1	20.15	0	0.00	19.10	1	38,401	0.00%
2020/03/17	77	20.83	77	20.87	20.05	0	36,538	0.00%
2020/03/16	66	20.98	57	21.06	19.80	9	34,930	0.03%
2020/03/13	17	19.93	19	20.76	21.85	-2	33,077	-0.01%
2020/03/12	73	20.79	44	20.41	19.90	29	30,903	0.09%
2020/03/11	23	21.64	23	22.05	22.10	0	29,944	0.00%
2020/03/10	16	19.66	46	20.02	20.50	-30	27,942	-0.11%
2020/03/09	123	19.64	112	19.23	18.65	11	26,321	0.04%	大買/大賣/
2020/03/06	50	18.45	59	18.81	20.10	-9	24,818	-0.04%
2020/03/05	50	18.25	49	18.31	18.50	1	23,647	0.00%
2020/03/04	8	17.33	7	17.63	17.75	1	22,811	0.00%
2020/03/03	3	16.87	27	16.97	17.05	-24	21,797	-0.11%
2020/03/02	0	0.00	4	14.85	15.50	-4	21,006	-0.02%
2020/02/27	4	15.26	2	14.80	14.80	2	21,197	0.01%
2020/02/26	26	16.00	0	0.00	15.45	26	21,767	0.12%
2020/02/21	5	15.85	0	0.00	16.10	5	23,798	0.02%
2020/02/17	4	15.60	0	0.00	15.55	4	24,570	0.02%
2020/02/12	0	0.00	31	15.31	15.50	-31	23,954	-0.13%
2020/02/11	0	0.00	5	14.80	14.85	-5	23,255	-0.02%
2020/02/10	5	14.40	0	0.00	14.40	5	23,187	0.02%
2020/02/06	0	0.00	10	14.80	14.95	-10	22,816	-0.04%
2020/02/05	0	0.00	40	14.79	14.40	-40	22,607	-0.18%
2020/02/04	61	15.00	0	0.00	15.00	61	22,350	0.27%
2020/02/03	20	14.50	0	0.00	14.35	20	23,078	0.09%
2020/01/31	0	0.00	110	15.76	15.30	-110	22,970	-0.48%	大賣/鉅額交易
2020/01/30	0	0.00	2	16.25	16.20	-2	22,697	-0.01%
2020/01/16	1	18.00	0	0.00	17.70	1	22,405	0.00%
2020/01/15	0	0.00	15	18.30	18.10	-15	22,242	-0.07%
2020/01/14	0	0.00	12	18.17	18.40	-12	22,156	-0.05%
2020/01/13	20	18.12	20	18.41	17.85	0	21,854	0.00%
2020/01/10	164	17.86	32	17.66	17.80	132	21,099	0.63%	大買/鉅額交易
2020/01/09	1	18.05	101	17.39	18.30	-100	20,514	-0.49%	大賣/
2020/01/08	78	16.90	2	16.80	17.15	76	19,878	0.38%
2020/01/07	6	17.21	23	17.44	17.05	-17	19,780	-0.09%
2020/01/06	9	16.99	3	17.12	17.40	6	19,344	0.03%
2019/12/30	10	16.98	7	17.05	16.80	3	18,122	0.02%
2019/12/23	0	0.00	10	15.60	15.30	-10	17,047	-0.06%
2019/12/20	10	15.75	0	0.00	15.75	10	17,021	0.06%
2019/12/18	12	15.88	12	15.78	15.75	0	17,159	0.00%
2019/12/17	10	16.45	0	0.00	16.25	10	17,121	0.06%
2019/12/16	2	16.25	12	16.10	16.25	-10	17,244	-0.06%
2019/12/11	19	16.56	4	16.50	16.50	15	17,921	0.08%
2019/12/09	2	16.30	2	16.30	16.30	0	18,240	0.00%
2019/12/06	60	16.48	63	16.35	16.35	-3	18,132	-0.02%
2019/12/04	10	15.45	0	0.00	15.55	10	18,063	0.06%
2019/12/03	2	15.55	2	15.70	15.70	0	18,789	0.00%
2019/12/02	15	15.13	20	15.28	15.50	-5	19,620	-0.03%
2019/11/29	6	15.58	6	15.50	15.50	0	19,782	0.00%
2019/11/28	12	15.76	41	15.76	15.60	-29	20,209	-0.14%
2019/11/27	19	15.94	10	16.03	16.10	9	20,992	0.04%
2019/11/26	7	16.05	1	15.85	16.15	6	21,042	0.03%
2019/11/25	20	16.45	15	16.71	16.25	5	20,617	0.02%
2019/11/22	51	16.49	53	16.36	16.15	-2	19,834	-0.01%
2019/11/21	1	16.05	6	16.20	16.55	-5	18,704	-0.03%
2019/11/20	26	15.89	0	0.00	15.70	26	17,910	0.15%
2019/11/19	1	15.65	1	15.50	15.40	0	17,547	0.00%
2019/11/18	0	0.00	3	15.10	15.15	-3	16,976	-0.02%
2019/11/15	14	14.91	5	15.05	14.90	9	16,709	0.05%
2019/11/08	0	0.00	10	14.25	14.15	-10	16,570	-0.06%
2019/11/07	2	14.28	11	14.06	14.15	-9	16,592	-0.05%
2019/11/06	0	0.00	27	14.45	14.45	-27	16,521	-0.16%
2019/11/04	0	0.00	1	14.65	14.60	-1	16,542	-0.01%
2019/11/01	15	15.22	55	14.85	14.90	-40	16,438	-0.24%
2019/10/31	27	15.49	26	15.35	15.35	1	16,321	0.01%
2019/10/30	22	14.61	23	14.96	15.00	-1	15,333	-0.01%
2019/10/29	0	0.00	30	14.80	14.45	-30	15,140	-0.20%
2019/10/28	41	15.00	20	14.90	14.90	21	15,233	0.14%
2019/10/24	0	0.00	1	14.80	14.75	-1	15,525	-0.01%
2019/10/23	33	14.75	0	0.00	14.70	33	15,859	0.21%
2019/10/21	45	14.77	1	14.80	14.75	44	15,823	0.28%
2019/10/18	0	0.00	45	14.55	14.55	-45	15,857	-0.28%
2019/10/17	0	0.00	41	14.54	14.55	-41	15,948	-0.26%
2019/10/15	10	14.48	0	0.00	14.70	10	16,377	0.06%
2019/10/04	15	14.15	16	13.90	13.90	-1	16,669	-0.01%
2019/09/27	32	13.90	0	0.00	13.80	32	16,560	0.19%
2019/09/24	10	14.85	10	14.55	14.55	0	16,485	0.00%
2019/09/23	0	0.00	13	14.80	14.80	-13	16,398	-0.08%
2019/09/20	0	0.00	8	14.65	14.70	-8	16,339	-0.05%
2019/09/19	6	14.92	20	14.55	14.50	-14	16,310	-0.09%
2019/09/18	0	0.00	2	14.90	14.85	-2	16,202	-0.01%
2019/09/17	0	0.00	1	15.10	15.00	-1	16,088	-0.01%
2019/09/16	21	15.29	21	15.28	15.10	0	15,838	0.00%
2019/09/12	14	15.20	0	0.00	15.05	14	15,112	0.09%
2019/09/11	2	14.83	0	0.00	15.20	2	14,883	0.01%
2019/09/09	1	14.60	0	0.00	14.55	1	14,145	0.01%
2019/09/06	0	0.00	12	14.45	14.55	-12	13,956	-0.09%
2019/09/05	34	14.96	0	0.00	14.75	34	13,659	0.25%
2019/09/04	23	14.96	21	15.06	15.10	2	13,004	0.02%
2019/09/03	41	14.48	0	0.00	14.45	41	12,321	0.33%
2019/09/02	10	14.55	0	0.00	14.80	10	11,884	0.08%
2019/08/30	2	14.50	4	14.38	14.45	-2	11,134	-0.02%
2019/08/29	12	13.49	0	0.00	13.45	12	10,088	0.12%
2019/08/22	3	13.50	10	13.20	13.50	-7	9,474	-0.07%
2019/08/21	0	0.00	2	13.20	13.15	-2	9,142	-0.02%
2019/08/15	0	0.00	2	12.50	12.90	-2	8,846	-0.02%
2019/08/14	10	12.60	0	0.00	12.35	10	8,724	0.11%
2019/08/01	1	13.00	0	0.00	13.05	1	8,634	0.01%
2019/07/30	0	0.00	2	13.90	13.40	-2	8,395	-0.02%
2019/07/29	5	13.95	6	14.17	13.85	-1	8,132	-0.01%
2019/07/25	2	13.55	0	0.00	13.40	2	7,599	0.03%
2019/07/17	3	13.18	0	0.00	13.30	3	7,012	0.04%
2019/07/15	0	0.00	1	12.35	12.65	-1	6,514	-0.02%
2019/07/12	50	12.35	50	12.25	12.15	0	6,223	0.00%
2019/07/10	1	12.05	0	0.00	12.05	1	6,394	0.02%
2019/07/05	0	0.00	1	12.10	12.05	-1	6,889	-0.01%
2019/06/27	0	0.00	1	11.70	11.75	-1	8,918	-0.01%
2019/06/26	1	11.50	3	11.58	11.50	-2	8,869	-0.02%
2019/06/19	3	11.73	0	0.00	11.85	3	9,136	0.03%
2019/06/12	0	0.00	1	11.80	11.65	-1	9,772	-0.01%
2019/06/11	1	11.90	0	0.00	11.90	1	9,632	0.01%
2019/05/27	0	0.00	6	10.75	10.70	-6	9,963	-0.06%
2019/05/17	6	11.95	0	0.00	11.90	6	10,694	0.06%
2019/05/16	0	0.00	3	11.88	11.75	-3	10,831	-0.03%
2019/05/15	2	12.08	0	0.00	12.15	2	11,275	0.02%
2019/04/29	2	12.90	0	0.00	12.50	2	11,953	0.02%
2019/04/18	0	0.00	2	13.80	13.55	-2	13,033	-0.02%
2019/04/16	0	0.00	2	14.25	14.20	-2	13,785	-0.01%
2019/04/15	0	0.00	2	14.05	14.00	-2	14,559	-0.01%
2019/04/12	0	0.00	28	13.94	13.90	-28	14,618	-0.19%
2019/04/11	13	14.45	0	0.00	14.15	13	14,573	0.09%
2019/04/10	6	14.88	0	0.00	14.60	6	14,472	0.04%
2019/04/09	17	16.01	4	14.90	14.80	13	14,352	0.09%
2019/04/08	4	14.55	2	15.15	15.30	2	13,921	0.01%
2019/04/03	1	14.05	3	13.92	13.95	-2	13,527	-0.01%
2019/04/02	0	0.00	10	13.35	13.30	-10	13,461	-0.07%
2019/04/01	0	0.00	2	13.30	13.40	-2	13,529	-0.01%
2019/03/29	0	0.00	30	13.15	13.25	-30	13,551	-0.22%
2019/03/27	1	13.50	6	13.50	13.50	-5	13,798	-0.04%
2019/03/22	2	14.08	0	0.00	14.10	2	13,772	0.01%
2019/03/21	9	14.29	0	0.00	14.15	9	13,846	0.06%
2019/03/20	3	14.53	1	14.60	14.30	2	13,962	0.01%
2019/03/18	1	13.90	0	0.00	13.85	1	14,141	0.01%
2019/03/14	0	0.00	4	13.40	13.45	-4	15,854	-0.03%
2019/03/04	32	14.19	0	0.00	14.20	32	17,941	0.18%
2019/02/26	1	14.35	0	0.00	14.00	1	18,108	0.01%
2019/02/25	0	0.00	1	14.15	14.10	-1	18,196	-0.01%
2019/02/20	2	14.70	7	14.30	14.20	-5	18,544	-0.03%
2019/02/19	2	14.48	1	14.60	14.40	1	18,906	0.01%
2019/02/18	0	0.00	10	14.35	14.10	-10	19,488	-0.05%
2019/02/15	10	14.25	0	0.00	14.10	10	19,524	0.05%
2019/02/14	0	0.00	2	14.35	14.10	-2	19,259	-0.01%
2019/02/13	2	13.85	2	14.10	13.65	0	18,769	0.00%
2019/02/12	1	13.85	4	13.60	13.90	-3	18,572	-0.02%
2019/01/24	2	13.35	0	0.00	13.25	2	18,874	0.01%
2019/01/22	11	13.54	0	0.00	13.10	11	19,032	0.06%
2019/01/21	5	14.28	5	14.02	13.90	0	18,660	0.00%
2019/01/18	1	13.80	0	0.00	13.90	1	18,513	0.01%
2019/01/17	5	14.10	1	13.90	13.75	4	18,514	0.02%
2019/01/16	0	0.00	8	13.90	13.90	-8	18,396	-0.04%
2019/01/15	1	14.15	1	13.95	13.65	0	18,118	0.00%
2019/01/10	5	13.75	13	13.59	13.45	-8	17,403	-0.05%
2019/01/09	10	14.05	1	14.30	14.00	9	17,156	0.05%
2019/01/08	7	14.24	8	14.44	14.55	-1	16,910	-0.01%
2019/01/07	1	13.40	10	13.85	14.40	-9	16,250	-0.06%
2019/01/04	0	0.00	30	13.25	13.10	-30	15,488	-0.19%
2018/12/28	0	0.00	1	13.00	13.10	-1	15,350	-0.01%
2018/12/27	1	13.65	0	0.00	13.05	1	15,497	0.01%
2018/12/24	3	13.18	2	13.25	13.15	1	15,171	0.01%
2018/12/22	2	13.00	3	13.13	13.25	-1	15,044	-0.01%
2018/12/21	1	12.70	1	12.90	13.20	0	14,973	0.00%
2018/12/18	0	0.00	1	12.50	12.45	-1	14,981	-0.01%
2018/12/14	13	12.02	12	12.11	12.60	1	15,534	0.01%
2018/12/13	1	12.40	1	12.45	12.25	0	15,407	0.00%
2018/12/12	0	0.00	1	12.90	12.90	-1	15,294	-0.01%
2018/12/11	2	13.60	0	0.00	12.90	2	15,285	0.01%
2018/12/10	146	13.84	143	13.89	13.60	3	15,357	0.02%	大買/大賣/
2018/12/07	1	13.05	1	13.70	13.75	0	14,342	0.00%
2018/12/06	5	14.13	2	13.90	12.50	3	14,332	0.02%
2018/12/05	11	13.40	0	0.00	13.75	11	14,145	0.08%
2018/12/04	2	13.50	3	13.15	13.20	-1	14,467	-0.01%
2018/12/03	3	12.70	2	12.95	12.85	1	14,798	0.01%
2018/11/30	1	12.40	0	0.00	12.30	1	15,372	0.01%
2018/11/29	0	0.00	4	12.25	12.10	-4	16,645	-0.02%
2018/11/28	0	0.00	10	12.80	12.80	-10	16,412	-0.06%
2018/11/27	10	12.85	5	12.85	12.90	5	16,444	0.03%
2018/11/26	7	12.84	5	12.81	12.55	2	16,484	0.01%
2018/11/23	0	0.00	5	12.30	12.40	-5	16,524	-0.03%
2018/11/19	1	13.35	7	12.94	13.15	-6	16,536	-0.04%
2018/11/16	1	12.75	1	13.10	13.00	0	16,487	0.00%
2018/11/15	21	12.10	10	12.46	12.50	11	16,133	0.07%
2018/11/14	5	11.10	0	0.00	11.85	5	16,585	0.03%
2018/11/13	0	0.00	6	10.80	10.80	-6	17,751	-0.03%
2018/11/08	0	0.00	5	10.60	10.50	-5	20,407	-0.02%
2018/11/05	5	10.35	5	10.30	10.40	0	20,954	0.00%
2018/11/01	12	10.66	3	10.52	10.65	9	20,773	0.04%
2018/10/31	2	10.25	2	10.13	10.20	0	20,560	0.00%
2018/10/30	2	9.80	0	0.00	9.86	2	20,460	0.01%
2018/10/29	10	9.23	0	0.00	9.10	10	20,271	0.05%
2018/10/11	2	10.08	5	9.90	9.77	-3	19,307	-0.02%
2018/10/09	10	11.18	10	10.90	10.85	0	19,114	0.00%
2018/10/08	3	11.22	0	0.00	11.15	3	19,037	0.02%
2018/10/05	3	11.05	1	11.25	11.05	2	18,940	0.01%
2018/10/04	6	11.75	3	11.80	11.50	3	18,673	0.02%
2018/10/03	2	11.75	17	11.52	11.45	-15	18,707	-0.08%
2018/10/02	1	12.30	0	0.00	12.20	1	18,322	0.01%
2018/10/01	10	12.50	0	0.00	12.50	10	18,207	0.05%
2018/09/28	0	0.00	4	12.40	12.30	-4	18,148	-0.02%
2018/09/27	5	12.63	0	0.00	12.30	5	18,060	0.03%
2018/09/25	2	12.15	0	0.00	12.55	2	17,762	0.01%
2018/09/21	2	12.70	0	0.00	12.45	2	17,549	0.01%
2018/09/20	22	12.35	5	12.20	12.25	17	17,320	0.10%
2018/09/17	2	13.50	0	0.00	13.50	2	16,401	0.01%
2018/09/14	1	13.80	8	13.68	14.00	-7	16,153	-0.04%
2018/09/13	6	12.88	25	12.94	13.20	-19	15,673	-0.12%
2018/09/12	1	13.05	6	13.35	13.20	-5	15,263	-0.03%
2018/09/11	11	13.82	9	13.90	13.90	2	14,759	0.01%
2018/09/10	9	13.12	5	13.85	13.05	4	14,108	0.03%
2018/09/07	1	14.40	0	0.00	14.45	1	13,489	0.01%
2018/09/06	17	14.86	13	14.96	14.70	4	12,912	0.03%
2018/09/05	118	15.76	141	15.75	15.10	-23	12,083	-0.19%	大買/大賣/
2018/09/04	32	15.78	18	15.71	16.05	14	10,813	0.13%
2018/09/03	42	15.91	51	16.11	15.65	-9	10,756	-0.08%
2018/08/31	52	16.45	38	16.43	16.70	14	10,728	0.13%
2018/08/30	35	16.18	33	16.28	16.00	2	10,548	0.02%
2018/08/29	47	15.90	45	16.01	16.10	2	10,415	0.02%
2018/08/28	26	15.18	28	15.28	15.20	-2	10,336	-0.02%
2018/08/27	34	14.80	22	14.88	15.10	12	10,217	0.12%
2018/08/24	9	15.32	14	15.74	15.05	-5	10,035	-0.05%
2018/08/23	38	15.72	32	15.70	16.00	6	9,818	0.06%
2018/08/22	45	14.91	18	14.92	15.05	27	9,524	0.28%
2018/08/21	38	15.31	70	15.28	15.30	-32	9,321	-0.34%
2018/08/20	25	14.18	18	14.04	14.20	7	7,900	0.09%
2018/08/17	72	14.00	80	14.06	14.30	-8	6,493	-0.12%
2018/08/16	25	12.90	20	12.30	13.00	5	5,438	0.09%
2018/08/15	4	11.83	2	11.85	12.20	2	4,606	0.04%
2018/07/26	0	0.00	5	9.68	9.73	-5	2,815	-0.18%
2018/06/20	0	0.00	3	10.00	10.05	-3	2,655	-0.11%
2018/05/02	1	9.41	0	0.00	9.40	1	2,022	0.05%
2018/04/25	1	9.48	0	0.00	9.43	1	2,089	0.05%
2018/03/27	1	9.70	0	0.00	9.72	1	2,932	0.03%
2018/03/23	1	9.40	0	0.00	9.40	1	3,587	0.03%
2018/02/09	2	8.53	0	0.00	8.60	2	4,999	0.04%
2018/01/25	1	10.20	0	0.00	10.20	1	6,146	0.02%
2018/01/12	0	0.00	13	10.50	10.40	-13	6,802	-0.19%
2018/01/08	0	0.00	1	10.95	10.90	-1	6,553	-0.02%