金像電 (2368)-凱基-嘉義券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	188.83	3	188.17	188.50	0	4,565	0.00%
2024/11/20	0	0.00	5	176.80	175.50	-5	4,447	-0.11%
2024/11/19	0	0.00	1	177.00	177.50	-1	4,461	-0.02%
2024/11/18	0	0.00	1	177.00	176.50	-1	4,554	-0.02%
2024/11/15	2	183.00	0	0.00	182.00	2	4,671	0.04%
2024/11/13	2	178.75	1	178.50	177.50	1	4,636	0.02%
2024/11/12	2	175.50	0	0.00	172.50	2	4,625	0.04%
2024/11/08	1	185.00	0	0.00	181.50	1	4,610	0.02%
2024/11/07	2	188.50	2	188.00	188.50	0	4,627	0.00%
2024/11/06	1	188.00	0	0.00	188.50	1	4,813	0.02%
2024/11/05	1	189.00	1	190.00	190.00	0	4,905	0.00%
2024/10/22	0	0.00	4	202.00	203.00	-4	5,762	-0.07%
2024/10/21	1	193.00	3	195.83	198.00	-2	5,748	-0.03%
2024/10/16	2	186.50	0	0.00	189.50	2	5,821	0.03%
2024/10/15	1	190.00	3	190.17	188.50	-2	5,966	-0.03%
2024/10/14	1	186.50	1	188.00	190.50	0	6,058	0.00%
2024/10/11	0	0.00	3	187.67	187.00	-3	6,114	-0.05%
2024/10/09	1	185.00	0	0.00	185.00	1	6,170	0.02%
2024/10/08	3	188.67	1	189.00	190.00	2	6,157	0.03%
2024/10/04	4	190.25	1	187.50	187.50	3	6,443	0.05%
2024/10/01	1	199.00	0	0.00	197.00	1	6,667	0.01%
2024/09/26	0	0.00	10	203.00	203.00	-10	7,185	-0.14%
2024/09/25	10	207.00	0	0.00	207.00	10	7,328	0.14%
2024/09/23	1	202.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	2	208.00	0	204.50	203.50	2	7,634	0.03%
2024/09/16	2	203.50	2	204.50	205.50	0	8,071	0.00%
2024/09/13	1.1	201.59	0	0.00	202.50	1.1	8,150	0.01%
2024/09/11	1	196.50	1	198.50	198.50	0	8,198	0.00%
2024/09/10	1.1	198.52	0	0.00	196.50	1.1	8,239	0.01%
2024/09/09	1	201.00	1	202.50	203.50	0	8,226	0.00%
2024/09/06	3	206.17	0	0.00	204.50	3	8,334	0.04%
2024/09/05	3	210.83	0	0.00	206.00	3	8,364	0.04%
2024/09/03	0	0.00	2	220.75	220.00	-2	8,197	-0.02%
2024/08/29	1	213.00	0	0.00	213.50	1	8,044	0.01%
2024/08/20	0	0.00	0	219.50	213.50	0	8,350	0.00%
2024/08/19	1	219.98	1	220.00	221.00	0	8,351	0.00%
2024/08/16	1	212.50	8	211.02	217.00	-7	8,237	-0.09%
2024/08/14	4	208.25	3	208.00	206.50	1	8,158	0.01%
2024/08/13	4	208.63	0	0.00	207.50	4	8,194	0.05%
2024/08/09	8	213.74	4	209.38	208.00	4	8,525	0.05%
2024/08/08	4	212.75	3	210.67	209.00	1	8,392	0.01%
2024/08/06	0	185.50	0	0.00	188.50	0	8,282	0.00%
2024/08/05	0	188.17	0	0.00	187.00	0	8,269	0.00%
2024/08/02	1.1	218.09	0	0.00	207.50	1.1	8,254	0.01%
2024/07/31	0	0.00	2	221.50	219.50	-2	7,955	-0.03%
2024/07/30	0	0.00	1.3	208.23	215.00	-1.3	7,890	-0.02%
2024/07/29	2	213.75	1.2	208.00	204.00	0.8	7,855	0.01%
2024/07/26	0	0.00	2	204.00	210.00	-2	7,869	-0.03%
2024/07/23	0	0.00	1.1	210.59	212.00	-1.1	7,878	-0.01%
2024/07/22	2	200.00	3	199.33	200.00	-1	7,871	-0.01%
2024/07/19	0	0.00	9	210.00	205.50	-9	7,916	-0.11%
2024/07/18	0	0.00	2.3	214.01	215.00	-2.3	7,951	-0.03%
2024/07/17	1	224.01	0	0.00	224.00	1	8,014	0.01%
2024/07/16	4	229.00	0	0.00	223.50	4	8,171	0.05%
2024/07/15	1	222.00	2	224.50	223.50	-1	8,113	-0.01%
2024/07/11	7	221.00	1	221.00	220.00	6	8,071	0.07%
2024/07/09	0	0.00	6	219.83	224.00	-6	8,299	-0.07%
2024/07/05	3	228.17	5.1	225.69	229.00	-2.1	8,056	-0.03%
2024/07/04	0	0.00	1	217.50	217.00	-1	7,806	-0.01%
2024/07/03	3.1	215.01	1.2	215.17	215.00	1.9	7,776	0.02%
2024/07/02	8.1	213.60	9	214.89	213.50	-0.9	7,685	-0.01%
2024/07/01	3	205.50	0	0.00	203.50	3	7,463	0.04%
2024/06/28	5	206.48	2	205.75	207.00	3	7,435	0.04%
2024/06/27	1	195.00	1	193.50	193.00	0	7,250	0.00%
2024/06/26	0.1	201.00	2	201.50	201.00	-1.9	7,241	-0.03%
2024/06/25	2	200.25	0	198.50	200.00	2	7,281	0.03%
2024/06/24	2.1	207.86	7	206.50	204.50	-4.9	7,392	-0.07%
2024/06/21	5	200.50	0	0.00	200.00	5	7,194	0.07%
2024/06/20	1	194.97	6	194.50	195.50	-5	7,139	-0.07%
2024/06/19	1	190.00	1	189.50	189.50	0	7,264	0.00%
2024/06/18	1	190.00	0	0.00	191.00	1	7,290	0.01%
2024/06/17	1	189.03	1	192.00	189.00	0	7,295	0.00%
2024/06/13	13.1	189.77	7	188.64	188.50	6.1	7,406	0.08%
2024/06/12	1	192.00	1	193.00	194.50	0	7,460	0.00%
2024/06/11	0	189.00	0	0.00	187.50	0	7,543	0.00%
2024/06/07	0.5	193.60	0	0.00	192.00	0.5	7,698	0.01%
2024/06/06	1	198.50	1	200.00	196.50	0	7,786	0.00%
2024/06/04	2.1	199.95	2	203.75	198.00	0.1	7,920	0.00%
2024/05/31	10.1	202.79	4	199.00	199.00	6.1	8,248	0.07%
2024/05/30	2	203.00	4	205.75	204.00	-2	8,261	-0.02%
2024/05/28	3	204.50	2	205.00	202.50	1	8,311	0.01%
2024/05/27	2	203.75	1	205.00	203.50	1	8,295	0.01%
2024/05/24	2	202.00	2	200.00	203.00	0	8,341	0.00%
2024/05/23	1	200.00	1	200.00	201.50	0	8,308	0.00%
2024/05/22	2	203.25	2	203.50	205.50	0	8,438	0.00%
2024/05/21	2.1	203.52	1	205.00	203.50	1.1	8,606	0.01%
2024/05/20	2	207.50	2	205.75	206.50	0	8,663	0.00%
2024/05/17	7	205.57	7	206.64	206.50	0	8,772	0.00%
2024/05/16	6.3	206.71	4.3	209.34	203.50	2	8,896	0.02%
2024/05/15	1	197.00	1	194.10	195.50	0	8,860	0.00%
2024/05/14	2	192.50	2	190.25	190.50	0	8,965	0.00%
2024/05/09	2	197.00	2.4	198.17	198.50	-0.4	9,180	0.00%
2024/05/08	1	194.00	1	195.50	196.50	0	9,192	0.00%
2024/05/07	1.1	191.31	1	189.50	192.00	0.1	9,454	0.00%
2024/05/06	1	190.00	2	192.75	190.50	-1	9,494	-0.01%
2024/05/03	1	192.50	1	193.50	192.00	0	9,481	0.00%
2024/05/02	1.1	193.95	1	196.00	196.50	0.1	9,571	0.00%
2024/04/30	2.2	198.55	1	197.21	197.00	1.2	9,607	0.01%
2024/04/29	0	196.89	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	1	193.07	2	193.76	192.50	-1	9,791	-0.01%
2024/04/25	1	194.50	0	0.00	187.00	1	9,799	0.01%
2024/04/24	2	195.50	0	0.00	196.50	2	9,812	0.02%
2024/04/23	0	0.00	2	187.50	188.00	-2	9,758	-0.02%
2024/04/22	3	186.00	0	0.00	182.00	3	9,666	0.03%
2024/04/19	0.2	194.18	0	0.00	196.00	0.2	9,531	0.00%
2024/04/18	0	208.00	0	0.00	205.00	0	9,488	0.00%
2024/04/17	0.2	201.00	1	201.00	201.50	-0.8	9,472	-0.01%
2024/04/16	2	201.80	1	201.00	201.50	1	9,455	0.01%
2024/04/15	2	216.22	0	0.00	212.50	2	9,443	0.02%
2024/04/12	2	228.50	0	0.00	229.50	2	9,313	0.02%
2024/04/10	1	234.50	0	0.00	230.50	1	9,333	0.01%
2024/04/09	1	235.00	1	236.50	237.00	0	9,352	0.00%
2024/04/08	0	0.00	1	246.00	242.50	-1	9,345	-0.01%
2024/04/03	0.1	237.18	0	0.00	241.00	0.1	9,259	0.00%
2024/04/02	3	236.34	0	0.00	234.00	3	9,240	0.03%
2024/04/01	2	245.00	0	0.00	245.00	2	9,145	0.02%
2024/03/27	7	252.50	10	251.80	251.00	-3	9,052	-0.03%
2024/03/25	2	251.50	2	248.75	247.50	0	8,912	0.00%
2024/03/22	2	244.25	2	246.50	247.50	0	8,866	0.00%
2024/03/21	0	0.00	1	235.50	233.50	-1	8,668	-0.01%
2024/03/20	2	231.75	1	231.50	229.50	1	8,699	0.01%
2024/03/18	1	240.50	1	237.50	238.00	0	8,684	0.00%
2024/03/15	3	230.84	4	229.38	232.50	-1	8,689	-0.01%
2024/03/14	9	223.17	3.1	224.01	220.50	6	8,659	0.07%
2024/03/13	2	231.75	6.5	232.13	229.00	-4.5	8,739	-0.05%
2024/03/12	1.1	240.51	1	242.50	242.50	0.1	8,651	0.00%
2024/03/11	1.1	251.88	1	252.00	248.00	0.1	8,593	0.00%
2024/03/08	0	249.00	3	250.67	249.50	-3	8,641	-0.03%
2024/03/07	10	258.89	0	0.00	252.50	10	8,595	0.12%
2024/03/06	3	265.17	4	271.13	274.50	-1	8,335	-0.01%
2024/03/05	0.2	262.00	1	264.50	265.50	-0.8	8,341	-0.01%
2024/03/04	0.1	261.07	0	0.00	259.00	0.1	8,359	0.00%
2024/03/01	0	263.31	2.1	264.02	261.50	-2.1	8,322	-0.03%
2024/02/27	1	248.00	1	260.50	252.50	0	8,255	0.00%
2024/02/23	1	265.00	1	265.00	262.00	0	8,128	0.00%
2024/02/22	1.1	255.01	1	256.50	255.50	0.1	8,003	0.00%
2024/02/21	3	260.33	1	260.50	259.50	2	7,836	0.03%
2024/02/20	0	253.50	2	260.25	261.50	-2	7,793	-0.03%
2024/02/19	11	271.32	6	269.50	265.00	5	7,781	0.06%
2024/02/16	32	274.14	31	275.03	275.00	1	7,674	0.01%
2024/02/05	3	249.82	5	248.30	248.50	-2	7,528	-0.03%
2024/02/02	8	241.69	10	242.60	241.00	-2	7,755	-0.03%
2024/02/01	2	231.00	2	230.75	231.50	0	7,649	0.00%
2024/01/31	5	233.70	5	234.40	229.00	0	7,741	0.00%
2024/01/30	8	234.37	10	235.80	234.00	-2	7,738	-0.03%
2024/01/29	1	218.50	3	222.50	224.50	-2	7,520	-0.03%
2024/01/26	6	218.08	1	220.00	216.50	5	7,612	0.07%
2024/01/25	1	224.00	8	223.06	222.50	-7	7,651	-0.09%
2024/01/24	5	217.90	0	0.00	216.50	5	7,583	0.07%
2024/01/23	4	217.75	4	223.00	221.50	0	7,645	0.00%
2024/01/22	7	217.29	23.1	219.77	222.00	-16.1	7,580	-0.21%
2024/01/19	0	0.00	1	205.00	204.00	-1	7,423	-0.01%
2024/01/18	3	198.00	0	0.00	200.50	3	7,433	0.04%
2024/01/17	4	212.50	2	216.50	210.50	2	7,369	0.03%
2024/01/16	1	214.50	0	0.00	214.50	1	7,386	0.01%
2024/01/15	5	215.10	8	214.88	216.00	-3	7,379	-0.04%
2024/01/12	3	208.17	3	208.50	208.00	0	7,425	0.00%
2024/01/11	4	205.50	4.1	203.85	206.00	-0.1	7,457	0.00%
2024/01/10	1	198.50	2	198.25	200.00	-1	7,509	-0.01%
2024/01/09	7.2	201.25	5.2	197.24	195.50	2	7,541	0.03%
2024/01/08	1	207.00	1	208.50	204.50	0	7,519	0.00%
2024/01/05	7	211.07	8	206.44	205.50	-1	7,562	-0.01%
2024/01/04	1	215.50	1	216.00	213.00	0	7,600	0.00%
2024/01/03	3	216.83	1	215.00	218.50	2	7,637	0.03%
2024/01/02	2	219.25	1	217.50	218.00	1	7,643	0.01%
2023/12/29	1	216.00	1	217.00	218.00	0	7,716	0.00%
2023/12/28	4	218.13	4	219.38	214.50	0	7,853	0.00%
2023/12/27	4	214.38	4	216.25	217.00	0	8,073	0.00%
2023/12/26	1	213.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	1	214.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	2	216.50	2	217.50	217.00	0	8,705	0.00%
2023/12/21	1	210.00	0	0.00	210.50	1	8,828	0.01%
2023/12/20	2	212.25	0	0.00	213.50	2	9,114	0.02%
2023/12/18	0	0.00	0	216.00	216.00	0	9,215	0.00%
2023/12/15	1	215.50	0	0.00	215.50	1	9,288	0.01%
2023/12/14	13	223.31	6	220.92	220.00	7	9,289	0.08%
2023/12/13	5	222.70	11.5	224.02	223.50	-6.5	9,307	-0.07%
2023/12/12	3.1	218.81	0	0.00	219.50	3.1	9,358	0.03%
2023/12/11	10.1	225.18	2	232.25	220.50	8.1	9,350	0.09%
2023/12/08	4	240.36	6.3	241.32	238.00	-2.2	9,317	-0.02%
2023/12/07	3.1	227.40	5	228.00	224.50	-1.9	9,137	-0.02%
2023/12/06	2	219.00	4	219.63	223.50	-2	9,168	-0.02%
2023/12/05	4	214.88	0	0.00	212.00	4	9,163	0.04%
2023/12/04	1.1	228.05	1	226.00	224.00	0.1	9,137	0.00%
2023/12/01	5.1	228.30	7	227.71	229.50	-2	9,393	-0.02%
2023/11/30	6	229.33	5	229.70	228.00	1	9,479	0.01%
2023/11/29	6	223.25	6	224.17	225.00	0	9,460	0.00%
2023/11/27	2	214.00	2	211.50	211.50	0	9,746	0.00%
2023/11/23	1	218.50	2	219.75	215.50	-1	9,995	-0.01%
2023/11/22	4	220.88	3	221.83	221.00	1	10,095	0.01%
2023/11/21	3	226.50	4.1	225.48	225.00	-1.1	10,258	-0.01%
2023/11/20	2.1	222.76	3	223.33	223.50	-0.9	10,564	-0.01%
2023/11/16	7	221.71	4	222.50	220.50	3	10,939	0.03%
2023/11/15	1	233.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	2	232.25	6	232.83	232.00	-4	11,656	-0.03%
2023/11/10	10	222.25	10	222.50	220.50	0	12,229	0.00%
2023/11/09	0	0.00	0	210.00	215.00	0	12,137	0.00%
2023/11/08	2	205.52	2	206.50	209.00	0	12,248	0.00%
2023/11/06	1	196.50	1.1	197.00	197.50	-0.1	12,660	0.00%
2023/11/03	4	190.63	9	190.89	189.00	-5	12,868	-0.04%
2023/11/01	11.1	175.99	6	176.67	177.00	5.1	13,071	0.04%
2023/10/31	0	0.00	6	180.08	176.00	-6	13,190	-0.05%
2023/10/30	1	186.50	1	188.00	185.50	0	13,269	0.00%
2023/10/27	3	187.67	2	187.00	186.50	1	13,444	0.01%
2023/10/26	5	189.60	4	190.25	187.00	1	13,636	0.01%
2023/10/24	2	192.75	2	192.75	201.50	0	13,863	0.00%
2023/10/23	3	192.00	3	193.33	192.50	0	13,959	0.00%
2023/10/20	1	192.00	2	192.50	192.50	-1	14,232	-0.01%
2023/10/19	3	198.50	1	195.50	197.50	2	14,457	0.01%
2023/10/18	0	0.00	0.3	200.50	198.50	-0.3	14,624	0.00%
2023/10/16	2	213.25	3	214.00	215.00	-1	14,732	-0.01%
2023/10/13	5	220.00	2	221.75	223.00	3	14,818	0.02%
2023/10/12	2	224.25	3.2	224.78	223.50	-1.2	14,832	-0.01%
2023/10/11	3	221.00	6	222.50	218.00	-3	14,997	-0.02%
2023/10/06	8	220.81	4	221.63	221.00	4	15,293	0.03%
2023/10/05	4	222.25	5	220.20	222.50	-1	15,490	-0.01%
2023/10/04	6	216.83	7	218.29	221.00	-1	15,730	-0.01%
2023/10/03	5	220.40	12.2	224.44	219.00	-7.2	15,759	-0.05%
2023/10/02	9	225.33	9	224.06	215.50	0	15,638	0.00%
2023/09/28	4.5	218.85	4.2	216.54	219.50	0.4	15,485	0.00%
2023/09/27	11	209.77	12	209.38	211.50	-1	15,348	-0.01%
2023/09/26	10	205.30	1	212.50	204.00	9	15,546	0.06%
2023/09/25	10	215.15	17	214.88	211.00	-7	15,739	-0.04%
2023/09/22	2	197.00	2	198.00	201.00	0	15,794	0.00%
2023/09/21	6	193.25	5	193.10	195.00	1	15,813	0.01%
2023/09/20	2	194.25	2	193.75	193.50	0	15,888	0.00%
2023/09/19	3	191.50	3	190.33	190.00	0	15,919	0.00%
2023/09/18	6	196.08	5	193.60	193.00	1	15,947	0.01%
2023/09/15	5	202.70	5	203.30	203.50	0	15,915	0.00%
2023/09/14	3	197.50	2	197.75	199.50	1	16,237	0.01%
2023/09/13	9	193.44	6.3	193.29	194.00	2.7	16,324	0.02%
2023/09/11	6.1	200.91	9	201.56	199.00	-3	16,718	-0.02%
2023/09/08	3	207.67	2	209.00	208.50	1	16,660	0.01%
2023/09/07	8	210.81	5	210.70	209.50	3	16,783	0.02%
2023/09/06	12	217.46	11	218.27	216.50	1	16,895	0.01%
2023/09/05	1	210.00	0	0.00	208.00	1	16,863	0.01%
2023/09/04	1	203.50	5	205.50	206.00	-4	16,963	-0.02%
2023/09/01	16.1	207.93	12	203.13	201.00	4.1	17,167	0.02%
2023/08/31	11	212.59	11	212.14	215.50	0	17,119	0.00%
2023/08/30	8	207.19	8.5	209.14	208.50	-0.5	17,335	0.00%
2023/08/29	10.5	202.71	20	202.65	201.00	-9.5	17,494	-0.05%
2023/08/28	11	202.27	14	202.75	202.00	-3	17,497	-0.02%
2023/08/25	6.2	206.54	14.2	207.51	207.00	-7.9	17,578	-0.05%
2023/08/24	21.1	217.08	12	219.25	216.50	9.1	17,675	0.05%
2023/08/23	7.1	205.81	7	207.43	209.00	0.1	17,478	0.00%
2023/08/22	11.2	205.19	6	204.92	201.50	5.2	17,694	0.03%
2023/08/21	4.4	201.53	12	202.67	201.50	-7.6	18,190	-0.04%
2023/08/18	22.3	206.10	19.1	207.62	203.50	3.3	18,218	0.02%
2023/08/17	16.1	200.04	16	198.38	206.50	0.1	17,771	0.00%
2023/08/16	11	184.23	12	182.25	188.00	-1	17,637	-0.01%
2023/08/15	13	179.42	13	180.08	180.00	0	18,217	0.00%
2023/08/14	20	175.42	29	172.45	173.50	-9	18,299	-0.05%
2023/08/11	67	177.49	57	177.83	178.50	10	18,279	0.05%
2023/08/10	14	168.36	11	168.05	166.50	3	18,003	0.02%
2023/08/09	11	177.59	14	177.50	179.00	-3	17,778	-0.02%
2023/08/08	5.1	169.63	4	168.88	172.00	1.1	17,596	0.01%
2023/08/07	11.3	166.02	12	166.67	168.00	-0.8	17,423	0.00%
2023/08/04	4	157.38	4	158.50	158.50	0	17,245	0.00%
2023/08/02	9	160.11	9	158.44	157.50	0	17,111	0.00%
2023/08/01	2	163.75	2	166.00	165.00	0	16,979	0.00%
2023/07/31	9	175.39	4	172.50	169.50	5	16,856	0.03%
2023/07/28	3	176.83	2	176.25	178.50	1	16,700	0.01%
2023/07/27	8	182.44	10	181.05	176.00	-2	16,663	-0.01%
2023/07/26	11	176.55	11.3	176.53	174.50	-0.3	16,436	0.00%
2023/07/25	13.1	186.30	18	183.50	177.00	-5	16,360	-0.03%
2023/07/24	14	185.32	26.1	182.22	188.50	-12.1	16,090	-0.08%
2023/07/21	11	180.95	17	178.33	181.00	-6	15,856	-0.04%
2023/07/20	24	173.94	14.1	174.57	175.50	9.9	15,743	0.06%
2023/07/19	6	172.99	3	174.00	171.50	3	15,678	0.02%
2023/07/18	6	176.92	9	176.17	178.00	-3	15,619	-0.02%
2023/07/17	14.1	177.14	9	178.11	176.50	5.1	15,444	0.03%
2023/07/14	21	181.00	31	181.60	182.00	-10	15,399	-0.06%
2023/07/13	5	181.30	11	180.87	180.00	-6	15,223	-0.04%
2023/07/12	8.4	167.42	9	168.22	170.00	-0.6	15,013	0.00%
2023/07/11	48	161.16	21.1	162.11	163.50	26.9	14,816	0.18%
2023/07/10	12	152.00	17	153.71	155.00	-5	14,581	-0.03%
2023/07/07	12	148.21	12	149.54	148.50	0	14,598	0.00%
2023/07/06	19	150.24	15.4	149.12	149.00	3.6	14,706	0.02%
2023/07/05	11	154.82	12	155.42	154.50	-1	14,620	-0.01%
2023/07/04	12	151.96	11.1	154.07	155.50	0.9	14,613	0.01%
2023/07/03	27	152.41	16	151.37	153.00	11	14,426	0.08%
2023/06/30	16.4	145.31	19	144.21	146.00	-2.6	14,134	-0.02%
2023/06/29	15	138.27	15	138.70	139.00	0	13,829	0.00%
2023/06/28	9	138.00	9	138.61	138.00	0	13,872	0.00%
2023/06/27	4.1	135.67	3	137.17	135.00	1.1	13,928	0.01%
2023/06/26	12.1	138.59	8	139.63	138.50	4.1	13,986	0.03%
2023/06/21	11	143.27	12	143.46	142.00	-1	13,981	-0.01%
2023/06/20	16	143.94	14	142.82	142.00	2	14,126	0.01%
2023/06/19	12	138.04	12	139.63	140.00	0	14,288	0.00%
2023/06/16	12	140.08	14	141.25	139.50	-2	14,268	-0.01%
2023/06/15	6	136.75	6	138.17	138.00	0	14,089	0.00%
2023/06/14	11	134.77	9	135.22	134.50	2	13,778	0.01%
2023/06/13	5	135.80	33	135.89	136.00	-28	13,742	-0.20%
2023/06/12	4	136.25	0	0.00	135.00	4	13,569	0.03%
2023/06/09	10	139.75	3	138.83	139.00	7	13,416	0.05%
2023/06/08	2	134.50	3	134.67	133.00	-1	13,188	-0.01%
2023/06/07	10	133.85	9	134.50	134.50	1	13,041	0.01%
2023/06/06	4	130.00	9	131.06	130.00	-5	13,003	-0.04%
2023/06/05	5	134.10	5	133.68	133.00	0	12,873	0.00%
2023/06/02	1	127.98	5	126.00	128.00	-4	12,646	-0.03%
2023/06/01	1	122.54	2	123.50	125.00	-1	12,322	-0.01%
2023/05/31	5	122.90	2	124.01	122.00	3	12,268	0.02%
2023/05/30	2	124.50	16	123.81	125.00	-14	12,147	-0.12%
2023/05/29	20	121.88	2	119.50	121.50	18	12,068	0.15%
2023/05/26	25	125.58	4	123.13	121.50	21	12,263	0.17%
2023/05/25	12	118.75	15	118.97	122.50	-3	11,877	-0.03%
2023/05/24	2	110.50	2	110.75	111.50	0	11,324	0.00%
2023/05/23	4	111.50	1	111.00	110.50	3	11,271	0.03%
2023/05/22	12	114.13	8	114.44	113.50	4	11,155	0.04%
2023/05/19	17	111.44	27	111.93	113.50	-10	10,654	-0.09%
2023/05/18	0	0.00	4	100.68	103.50	-4	9,916	-0.04%
2023/05/17	0	0.00	2	97.95	97.90	-2	9,528	-0.02%
2023/05/16	2	95.75	0	0.00	95.10	2	9,364	0.02%
2023/05/15	1	95.80	2	96.40	96.70	-1	9,348	-0.01%
2023/05/12	1	92.00	1	93.50	95.50	0	9,433	0.00%
2023/05/11	1	95.10	0	0.00	95.00	1	9,485	0.01%
2023/05/10	2	96.35	0	0.00	96.20	2	9,558	0.02%
2023/05/09	1	97.40	2	97.95	97.30	-1	9,660	-0.01%
2023/05/08	2.1	99.32	2	98.05	97.20	0.1	9,808	0.00%
2023/05/05	1	98.70	3	97.77	98.10	-2	9,896	-0.02%
2023/05/04	3	96.03	0	0.00	96.70	3	10,067	0.03%
2023/05/03	1	97.40	0	0.00	96.70	1	10,151	0.01%
2023/05/02	0	0.00	1	98.80	98.20	-1	10,195	-0.01%
2023/04/28	8	99.31	1	98.90	98.60	7	10,223	0.07%
2023/04/27	2	98.15	2	98.50	98.50	0	10,153	0.00%
2023/04/26	4	96.83	5	97.40	98.40	-1	10,172	-0.01%
2023/04/25	5	98.50	0	0.00	96.40	5	10,097	0.05%
2023/04/24	1	101.50	2	100.50	101.50	-1	10,049	-0.01%
2023/04/21	1	99.10	0	0.00	98.20	1	10,022	0.01%
2023/04/20	0	0.00	1	99.70	100.00	-1	10,003	-0.01%
2023/04/19	1	102.00	3	102.00	101.50	-2	10,094	-0.02%
2023/04/17	2	102.75	3	103.17	102.50	-1	10,135	-0.01%
2023/04/14	1	101.00	1	102.00	99.20	0	10,082	0.00%
2023/04/12	1	102.50	3	101.51	102.50	-2	9,937	-0.02%
2023/04/11	4	102.45	16	102.66	103.00	-12	9,756	-0.12%
2023/04/10	7	98.83	2	98.65	98.80	5	9,568	0.05%
2023/04/07	3	94.53	2	95.25	95.30	1	9,463	0.01%
2023/04/06	3	95.07	1	94.90	94.10	2	9,350	0.02%
2023/03/31	6	97.78	8	97.95	97.30	-2	9,237	-0.02%
2023/03/30	0	0.00	1	97.80	97.80	-1	9,224	-0.01%
2023/03/29	3	98.60	3	98.43	96.70	0	9,142	0.00%
2023/03/28	2	97.50	3	98.30	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	4	94.00	98.00	-4	8,784	-0.05%
2023/03/24	2	94.00	5	93.72	94.00	-3	8,744	-0.03%
2023/03/23	5	93.80	6	95.70	93.20	-1	8,620	-0.01%
2023/03/22	7	95.57	6	96.08	95.40	1	8,401	0.01%
2023/03/21	0	0.00	4	92.13	92.50	-4	7,819	-0.05%
2023/03/17	0	0.00	2	89.40	89.50	-2	7,608	-0.03%
2023/03/16	3	86.90	2	86.75	86.80	1	7,566	0.01%
2023/03/15	0	0.00	2	88.20	88.20	-2	7,605	-0.03%
2023/03/13	8	88.46	8	87.09	89.30	0	7,659	0.00%
2023/03/10	0	0.00	1	87.70	87.70	-1	7,646	-0.01%
2023/03/09	10	89.84	1	89.10	89.40	9	7,705	0.12%
2023/03/08	5	92.84	4	92.68	92.50	1	7,507	0.01%
2023/03/07	2	92.75	12	92.31	93.00	-10	7,641	-0.13%
2023/03/06	4	91.03	0	0.00	90.90	4	7,540	0.05%
2023/03/03	4	91.10	1	91.00	90.40	3	7,685	0.04%
2023/03/01	1	90.00	2.1	91.73	90.80	-1.1	7,713	-0.01%
2023/02/24	14	91.62	6	91.83	92.10	8	7,631	0.10%
2023/02/23	0	0.00	3	88.83	89.00	-3	7,430	-0.04%
2023/02/22	5	87.18	0	0.00	87.10	5	7,565	0.07%
2023/02/21	3	88.83	1	90.30	88.60	2	7,570	0.03%
2023/02/20	2	88.90	5	89.20	88.50	-3	7,537	-0.04%
2023/02/17	2	86.50	0	0.00	87.70	2	7,443	0.03%
2023/02/16	0	0.00	1	88.50	88.10	-1	7,570	-0.01%
2023/02/15	0.1	87.00	2	87.25	87.10	-1.9	7,865	-0.02%
2023/02/14	1	86.80	2	87.20	86.50	-1	8,028	-0.01%
2023/02/10	12	86.08	3	86.70	85.10	9	8,434	0.11%
2023/02/09	1	86.70	5	86.60	86.90	-4	8,363	-0.05%
2023/02/08	5	87.80	0	0.00	87.80	5	8,250	0.06%
2023/02/07	1	87.70	0	0.00	88.00	1	8,254	0.01%
2023/02/06	5	90.06	4	89.90	89.50	1	8,203	0.01%
2023/02/03	0	0.00	0.1	94.00	93.40	-0.1	8,194	0.00%
2023/02/02	2.1	91.05	3	92.03	93.50	-0.9	8,215	-0.01%
2023/02/01	0	0.00	1	89.40	89.10	-1	8,135	-0.01%
2023/01/31	2	87.10	2	87.80	87.30	0	8,206	0.00%
2023/01/16	1	88.30	1	89.70	88.70	0	8,462	0.00%
2023/01/12	1	88.80	0	0.00	88.60	1	8,742	0.01%
2023/01/10	0	0.00	2	91.65	91.80	-2	8,935	-0.02%
2023/01/09	2	90.55	3	89.87	91.00	-1	9,201	-0.01%
2023/01/06	2	86.65	2	87.65	87.20	0	9,460	0.00%
2023/01/05	2	85.75	0	0.00	85.20	2	9,816	0.02%
2023/01/03	1	89.20	0	0.00	89.20	1	10,081	0.01%
2022/12/30	1	88.10	0	0.00	86.80	1	10,259	0.01%
2022/12/20	1	92.60	0	0.00	91.80	1	12,656	0.01%
2022/12/16	1	95.30	0	0.00	95.70	1	13,483	0.01%
2022/12/15	0	0.00	1	97.10	96.60	-1	13,535	-0.01%
2022/12/13	0	0.00	1	95.40	95.00	-1	14,007	-0.01%
2022/12/08	1	95.80	1	94.90	95.20	0	14,202	0.00%
2022/12/07	1	95.60	0	0.00	95.50	1	14,220	0.01%
2022/12/06	0	0.00	1	98.80	97.90	-1	14,235	-0.01%
2022/12/05	1	100.00	0	0.00	98.30	1	14,275	0.01%
2022/12/01	1	100.00	2	99.90	100.50	-1	14,353	-0.01%
2022/11/30	2	97.85	0	0.00	97.50	2	14,355	0.01%
2022/11/29	1	101.00	1	102.50	97.50	0	14,502	0.00%
2022/11/28	0	0.00	1.7	101.08	102.50	-1.7	14,402	-0.01%
2022/11/25	1	100.00	1	99.00	100.00	0	14,421	0.00%
2022/11/24	2	100.20	2.9	100.17	100.50	-0.9	14,483	-0.01%
2022/11/23	7	98.54	6	98.82	98.70	1	14,507	0.01%
2022/11/21	9	99.48	10	99.56	98.50	-1	14,571	-0.01%
2022/11/17	3	98.70	17	97.65	98.70	-14	14,434	-0.10%
2022/11/16	16	96.91	5	96.30	96.80	11	14,513	0.08%
2022/11/15	1	95.10	0	0.00	95.60	1	14,608	0.01%
2022/11/14	2	97.40	2	97.35	97.30	0	14,948	0.00%
2022/11/11	2	96.80	2	97.50	94.00	0	15,166	0.00%
2022/11/10	0	93.30	3	94.40	94.00	-3	15,028	-0.02%
2022/11/09	5	91.48	17	91.95	92.00	-12	15,278	-0.08%
2022/11/08	17	91.04	21	91.52	89.20	-4	15,431	-0.03%
2022/11/07	0	0.00	6	88.93	87.60	-6	15,185	-0.04%
2022/11/04	3	86.60	2	87.05	88.10	1	15,145	0.01%
2022/11/03	12	88.03	3	87.57	87.80	9	15,102	0.06%
2022/11/02	0	0.00	4	88.00	88.20	-4	15,053	-0.03%
2022/11/01	6	86.78	1	86.50	86.50	5	15,093	0.03%
2022/10/31	2	84.95	5	85.12	85.60	-3	14,949	-0.02%
2022/10/28	2	82.05	1	83.10	82.10	1	14,853	0.01%
2022/10/27	3	79.47	24	80.73	81.50	-21	14,807	-0.14%
2022/10/26	12	76.80	12	76.96	76.90	0	14,684	0.00%
2022/10/25	16	79.24	1	78.90	78.40	15	14,672	0.10%
2022/10/24	13	80.52	8	80.21	80.00	5	14,785	0.03%
2022/10/21	1	81.31	0	0.00	79.90	1	14,848	0.01%
2022/10/20	17	80.28	15	80.87	82.30	2	14,883	0.01%
2022/10/19	1	83.50	11	84.81	83.00	-10	14,935	-0.07%
2022/10/18	13	83.81	6	83.95	83.00	7	15,190	0.05%
2022/10/17	2.5	81.80	13	84.20	84.60	-10.5	15,263	-0.07%
2022/10/14	12	90.03	24	91.55	88.00	-12	15,056	-0.08%
2022/10/13	15	90.77	64	91.45	88.80	-49	14,846	-0.33%
2022/10/12	7	89.00	13	89.64	90.50	-6	14,838	-0.04%
2022/10/11	30	86.87	8	84.30	85.10	22	15,139	0.15%
2022/10/07	21	92.29	10	92.67	91.50	11	15,242	0.07%
2022/10/06	47	96.31	1	96.40	94.80	46	15,505	0.30%
2022/10/05	36	94.83	21	93.26	94.60	15	15,616	0.10%
2022/10/04	1	92.00	6	92.82	92.90	-5	15,765	-0.03%
2022/10/03	7	94.06	6	93.82	93.80	1	15,903	0.01%
2022/09/30	14	88.76	20	88.91	92.80	-6	15,691	-0.04%
2022/09/29	8	87.91	4	87.50	86.00	4	15,337	0.03%
2022/09/28	10	92.92	5.9	90.24	89.20	4.1	15,337	0.03%
2022/09/27	2.2	96.26	4	96.93	94.00	-1.8	15,426	-0.01%
2022/09/26	13	97.65	11	97.39	97.00	2	15,254	0.01%
2022/09/23	22	100.13	35	99.84	102.00	-13	15,044	-0.09%
2022/09/21	17	90.66	19.8	90.65	93.70	-2.8	14,786	-0.02%
2022/09/20	11.1	90.75	0	0.00	91.10	11.1	14,894	0.07%
2022/09/19	5	89.20	5	89.54	88.10	0	15,034	0.00%
2022/09/06	5	79.00	7	78.07	77.70	-2	15,220	-0.01%
2022/09/05	2	79.10	1	79.10	78.60	1	15,777	0.01%
2022/09/02	1	81.70	1	81.49	80.10	0	16,650	0.00%
2022/09/01	2	83.00	0	0.00	81.00	2	17,967	0.01%
2022/08/31	1	82.80	6	83.28	83.60	-5	18,273	-0.03%
2022/08/30	4	82.45	6	82.13	82.10	-2	18,237	-0.01%
2022/08/29	4	80.23	3	80.30	80.50	1	18,158	0.01%
2022/08/26	4	83.70	3	83.63	83.40	1	18,113	0.01%
2022/08/25	0	0.00	1	84.50	83.80	-1	18,032	-0.01%
2022/08/22	10	83.17	7	83.81	82.10	3	18,094	0.02%
2022/08/19	0	0.00	3	83.47	83.10	-3	18,040	-0.02%
2022/08/17	0	0.00	2	82.60	82.70	-2	18,257	-0.01%
2022/08/16	2	82.20	17	82.06	82.30	-15	18,279	-0.08%
2022/08/15	20	80.95	23.1	80.33	80.50	-3.1	18,163	-0.02%
2022/08/12	3	79.30	2	80.40	78.60	1	18,131	0.01%
2022/08/11	12	80.55	22.2	79.57	79.00	-10.2	18,111	-0.06%
2022/08/10	12.2	77.16	15	78.62	79.30	-2.8	18,135	-0.02%
2022/08/09	2.1	76.40	2	77.00	77.50	0.1	17,820	0.00%
2022/08/08	1.1	72.16	1	71.70	73.90	0.1	17,699	0.00%
2022/08/05	2.2	72.32	2	73.10	72.00	0.2	17,868	0.00%
2022/08/04	6	74.42	3	76.13	72.00	3	17,561	0.02%
2022/08/03	3	81.07	2	79.90	79.90	1	17,371	0.01%
2022/08/02	1	79.90	7	80.21	80.40	-6	17,544	-0.03%
2022/07/28	2	82.40	9	81.32	81.30	-7	18,013	-0.04%
2022/07/27	7	80.77	2	82.00	82.00	5	17,969	0.03%
2022/07/26	3	80.70	2	81.20	80.60	1	17,962	0.01%
2022/07/25	22	83.99	22	82.57	82.00	0	18,124	0.00%
2022/07/22	3	83.33	1	83.80	83.20	2	18,249	0.01%
2022/07/21	22	82.41	24	82.83	82.70	-2	18,378	-0.01%
2022/07/20	30	82.13	19	83.00	82.00	11	18,350	0.06%
2022/07/19	19	80.21	4	79.83	79.30	15	18,343	0.08%
2022/07/18	1	78.30	6	77.80	78.60	-5	18,432	-0.03%
2022/07/15	1	78.30	6	79.08	78.10	-5	18,611	-0.03%
2022/07/14	17	76.39	28	76.83	78.00	-11	18,439	-0.06%
2022/07/13	2	74.00	1	74.40	72.80	1	18,099	0.01%
2022/07/12	1	70.50	0	0.00	69.30	1	17,954	0.01%
2022/07/11	11	72.11	1	72.00	73.00	10	17,971	0.06%
2022/07/08	13	71.88	5	71.26	72.00	8	17,874	0.04%
2022/07/07	9	68.36	23	68.99	69.60	-14	17,515	-0.08%
2022/07/06	18	66.96	4	67.35	67.80	14	17,041	0.08%
2022/07/05	6	66.38	5	67.78	66.70	1	16,886	0.01%
2022/07/04	9	66.99	11	66.31	67.80	-2	16,571	-0.01%
2022/07/01	8	69.98	5	72.06	68.50	3	16,229	0.02%
2022/06/30	5	77.72	0	0.00	76.10	5	15,884	0.03%
2022/06/29	7	85.06	2	84.45	84.50	5	15,899	0.03%
2022/06/28	1	86.30	1	84.70	84.50	0	15,979	0.00%
2022/06/27	1	82.80	2	84.00	85.50	-1	16,184	-0.01%
2022/06/24	4	84.35	1	85.10	83.00	3	16,060	0.02%
2022/06/23	1	80.40	4	80.03	79.50	-3	15,859	-0.02%
2022/06/22	1	78.20	2	79.60	78.60	-1	15,933	-0.01%
2022/06/21	4	80.53	4	81.10	80.90	0	15,950	0.00%
2022/06/20	6	79.13	5	78.82	78.00	1	16,223	0.01%
2022/06/17	6	79.78	1	79.70	79.70	5	16,427	0.03%
2022/06/16	6	87.58	6	86.02	83.10	0	16,176	0.00%
2022/06/15	29	90.19	28	87.98	87.60	1	16,094	0.01%
2022/06/14	12	91.67	10	90.42	91.00	2	15,995	0.01%
2022/06/13	20	92.88	28	92.58	93.70	-8	15,559	-0.05%
2022/06/10	41	88.21	44	88.61	92.90	-3	14,723	-0.02%
2022/06/09	11	84.09	14	83.37	84.50	-3	13,433	-0.02%
2022/06/08	2	80.05	2	80.80	79.80	0	13,093	0.00%
2022/06/07	4	79.75	4	80.20	80.30	0	13,185	0.00%
2022/06/06	2	80.20	0	0.00	79.70	2	13,305	0.02%
2022/06/02	4	81.08	4	81.33	81.10	0	13,452	0.00%
2022/06/01	2	82.20	5	82.42	81.00	-3	13,610	-0.02%
2022/05/31	0	0.00	14	81.30	81.30	-14	13,574	-0.10%
2022/05/30	6	80.02	5	80.04	80.90	1	13,569	0.01%
2022/05/27	8	77.41	9	76.63	77.60	-1	13,579	-0.01%
2022/05/26	9	78.54	2	79.30	76.10	7	13,660	0.05%
2022/05/25	12	79.88	5	79.10	79.80	7	13,603	0.05%
2022/05/24	8	81.05	1	79.70	79.40	7	13,724	0.05%
2022/05/23	5	82.20	2	82.75	81.90	3	13,716	0.02%
2022/05/20	4	82.23	1	82.60	81.60	3	13,890	0.02%
2022/05/19	4	83.08	2	83.25	82.60	2	14,125	0.01%
2022/05/18	24	87.16	23	86.90	85.40	1	14,076	0.01%
2022/05/17	5	85.34	5	86.00	87.10	0	14,059	0.00%
2022/05/16	29	86.92	28	86.82	86.10	1	14,156	0.01%
2022/05/13	25	84.47	25	85.36	85.50	0	14,000	0.00%
2022/05/12	14	82.99	18	82.93	82.20	-4	13,723	-0.03%
2022/05/11	20	82.67	22	83.06	82.20	-2	13,722	-0.01%
2022/05/10	25	81.08	26	80.74	82.00	-1	13,907	-0.01%
2022/05/09	10	83.27	11	82.95	83.50	-1	13,933	-0.01%
2022/05/06	7	82.07	3	83.97	81.80	4	14,152	0.03%
2022/05/05	22	86.50	24	86.05	85.00	-2	14,313	-0.01%
2022/05/04	2	84.70	4	84.58	84.70	-2	14,319	-0.01%
2022/05/03	5	83.78	2	83.70	83.60	3	14,642	0.02%
2022/04/29	24	85.26	24	83.31	83.00	0	14,949	0.00%
2022/04/28	11	83.75	15	83.45	84.40	-4	15,188	-0.03%
2022/04/27	3	78.50	6	77.93	82.20	-3	15,409	-0.02%
2022/04/26	4	79.68	1	80.10	78.90	3	15,952	0.02%
2022/04/25	5	79.74	4	80.18	78.20	1	17,592	0.01%
2022/04/22	13	84.94	8.3	83.61	83.20	4.7	18,309	0.03%
2022/04/21	6	85.58	10	87.06	88.60	-4	18,150	-0.02%
2022/04/20	2	83.05	6	83.47	83.90	-4	17,843	-0.02%
2022/04/19	6	81.72	9	81.47	81.90	-3	17,777	-0.02%
2022/04/18	5	78.70	1	78.70	79.00	4	17,769	0.02%
2022/04/15	7.2	82.05	0	0.00	80.40	7.2	17,699	0.04%
2022/04/14	2	83.50	6	84.23	84.70	-4	17,725	-0.02%
2022/04/13	0	0.00	2	81.10	82.70	-2	17,740	-0.01%
2022/04/12	8	81.51	16	81.17	81.50	-8	17,866	-0.04%
2022/04/11	1	80.70	0	0.00	80.60	1	18,185	0.01%
2022/04/08	7	85.06	7	85.67	84.30	0	18,338	0.00%
2022/04/07	2	85.00	6	84.68	83.70	-4	18,264	-0.02%
2022/04/06	4	88.13	1	86.80	86.50	3	18,269	0.02%
2022/04/01	5	89.40	8.2	88.42	88.10	-3.2	18,349	-0.02%
2022/03/31	5	86.86	3	85.73	85.00	2	18,987	0.01%
2022/03/30	12	86.52	11	87.20	87.50	1	19,497	0.01%
2022/03/29	3	84.90	2	85.35	84.90	1	19,574	0.01%
2022/03/28	11	84.58	10	84.24	84.10	1	19,911	0.01%
2022/03/25	3	85.23	4	84.30	84.30	-1	20,157	0.00%
2022/03/24	6	84.45	3	84.37	84.60	3	19,981	0.02%
2022/03/23	9	84.01	8	84.51	84.00	1	19,952	0.01%
2022/03/22	12	83.19	16	83.00	83.20	-4	19,614	-0.02%
2022/03/21	8	80.93	13	81.12	81.10	-5	19,165	-0.03%
2022/03/18	5	79.28	8	78.84	80.20	-3	19,076	-0.02%
2022/03/17	3.5	76.06	8	76.23	78.00	-4.5	18,924	-0.02%
2022/03/16	4	73.03	4	74.43	72.70	0	18,806	0.00%
2022/03/15	8	74.13	1	75.10	73.70	7	19,070	0.04%
2022/03/14	6	76.45	2	77.15	76.20	4	19,058	0.02%
2022/03/11	4	77.45	6	77.63	77.50	-2	19,096	-0.01%
2022/03/10	8	77.14	12.3	77.23	77.40	-4.3	19,112	-0.02%
2022/03/09	10	74.14	3	74.37	74.50	7	19,083	0.04%
2022/03/08	14	74.88	8	74.65	73.00	6	19,352	0.03%
2022/03/07	7.3	76.90	8.3	76.85	75.90	-1	19,490	-0.01%
2022/03/04	2	80.55	2	81.75	79.90	0	19,604	0.00%
2022/03/03	0.3	81.60	1	83.00	81.20	-0.8	19,587	0.00%
2022/03/02	2	81.35	0	82.00	82.00	2	19,606	0.01%
2022/03/01	9	83.33	10	83.71	83.00	-1	19,523	-0.01%
2022/02/25	8	81.65	4	82.92	80.70	4	19,416	0.02%
2022/02/24	5	81.04	3	81.93	80.90	2	19,268	0.01%
2022/02/23	5	82.20	6	80.98	82.60	-1	19,255	-0.01%
2022/02/22	3	79.80	13	79.95	79.10	-10	19,533	-0.05%
2022/02/21	11	82.58	4	82.50	81.50	7	19,734	0.04%
2022/02/18	10	81.76	13	81.76	82.30	-3	19,605	-0.02%
2022/02/17	7	83.03	2	83.35	81.70	5	19,788	0.03%
2022/02/16	5.9	81.96	4	82.58	82.20	1.9	20,081	0.01%
2022/02/15	5	80.70	5	79.50	79.70	0	20,243	0.00%
2022/02/14	1	80.50	0	0.00	80.90	1	20,233	0.00%
2022/02/11	1	80.70	3	80.43	80.50	-2	20,318	-0.01%
2022/02/10	10	81.10	14.4	81.78	80.30	-4.4	20,465	-0.02%
2022/02/09	13	82.00	1	80.90	82.00	12	20,238	0.06%
2022/02/08	5	81.16	5	81.70	82.30	0	20,134	0.00%
2022/02/07	5	78.36	5	78.88	79.20	0	20,136	0.00%
2022/01/26	1	74.70	5	75.30	75.30	-4	19,988	-0.02%
2022/01/25	5	76.70	3	78.43	74.60	2	20,253	0.01%
2022/01/24	2	80.00	1	80.70	78.40	1	19,943	0.01%
2022/01/21	3	81.03	15.2	81.33	79.80	-12.2	19,748	-0.06%
2022/01/20	14	85.59	11	85.36	84.20	3	19,449	0.02%
2022/01/19	7	85.17	5.3	84.51	88.50	1.7	19,270	0.01%
2022/01/18	49	83.86	43.2	84.62	86.50	5.8	18,766	0.03%
2022/01/17	5.1	81.51	28	80.36	81.90	-22.9	17,478	-0.13%
2022/01/13	1	73.40	1.1	74.12	73.40	-0.1	17,029	0.00%
2022/01/12	0	0.00	4.3	73.07	73.10	-4.3	17,087	-0.02%
2022/01/11	1	73.60	3	73.40	73.00	-2	17,225	-0.01%
2022/01/07	6	73.70	1	73.80	73.80	5	17,320	0.03%
2022/01/06	2	75.65	8	75.50	75.70	-6	17,216	-0.03%
2022/01/05	18.1	79.03	12	77.17	76.90	6.1	17,223	0.04%
2022/01/04	15	79.25	14	79.47	79.80	1	17,119	0.01%
2022/01/03	5	77.86	8.7	78.28	78.40	-3.6	17,047	-0.02%
2021/12/30	3.2	76.07	0	0.00	76.00	3.2	17,006	0.02%
2021/12/29	1	75.70	3	76.23	77.00	-2	17,188	-0.01%
2021/12/28	3.5	75.69	1.3	75.83	75.30	2.2	17,376	0.01%
2021/12/27	19	80.34	15	80.34	76.80	4	17,290	0.02%
2021/12/24	35.2	79.67	38	79.27	79.50	-2.8	16,521	-0.02%
2021/12/23	12.1	77.36	9	76.96	76.10	3.1	16,079	0.02%
2021/12/22	11	75.65	7	76.90	76.80	4	16,097	0.02%
2021/12/21	7	74.74	7.9	74.56	74.80	-0.9	16,350	-0.01%
2021/12/20	5	71.50	0	0.00	72.10	5	16,748	0.03%
2021/12/17	1	71.90	0	0.00	71.80	1	17,353	0.01%
2021/12/16	0	0.00	1.3	72.65	72.90	-1.3	18,473	-0.01%
2021/12/15	0	0.00	0.1	71.30	71.20	-0.1	18,797	0.00%
2021/12/14	1	69.80	2	70.60	69.70	-1	19,915	-0.01%
2021/12/13	4	70.98	0	0.00	70.80	4	19,967	0.02%
2021/12/10	3	72.17	1	72.40	71.80	2	20,003	0.01%
2021/12/09	8	74.38	7	74.53	71.80	1	20,153	0.00%
2021/12/08	1	72.30	0	0.00	71.70	1	20,243	0.00%
2021/12/03	2	73.75	0	0.00	73.10	2	21,083	0.01%
2021/12/02	2	73.85	3	75.43	73.40	-1	21,248	0.00%
2021/12/01	1	74.00	2	73.55	74.80	-1	21,001	0.00%
2021/11/30	3	71.67	3	73.37	71.90	0	20,871	0.00%
2021/11/29	1	70.00	7	69.54	70.20	-6	20,898	-0.03%
2021/11/26	3	68.73	1.4	70.31	68.60	1.6	21,168	0.01%
2021/11/25	1	71.30	0	0.00	70.60	1	21,544	0.00%
2021/11/24	1	70.00	1	70.80	71.70	0	21,825	0.00%
2021/11/23	3	70.33	4	70.35	69.50	-1	22,059	0.00%
2021/11/22	6	71.48	3	71.20	71.20	3	22,250	0.01%
2021/11/19	2	73.10	1	74.70	72.00	1	22,468	0.00%
2021/11/18	5	75.64	2	75.80	74.30	3	22,692	0.01%
2021/11/17	3	75.93	1	76.70	76.60	2	22,937	0.01%
2021/11/16	3	76.97	5	76.46	76.10	-2	23,234	-0.01%
2021/11/15	4.3	76.13	7	74.80	77.10	-2.7	23,129	-0.01%
2021/11/12	13	73.03	28	73.03	72.90	-15	22,814	-0.07%
2021/11/11	0	0.00	1	70.60	70.30	-1	22,494	0.00%
2021/11/10	6	69.38	1	69.80	69.30	5	22,421	0.02%
2021/11/09	0	0.00	1	71.60	71.40	-1	22,333	0.00%
2021/11/08	2	69.65	1	69.00	68.90	1	22,056	0.00%
2021/11/05	0	0.00	14	69.99	69.80	-14	22,045	-0.06%
2021/11/04	3.4	71.23	11	71.34	70.50	-7.6	21,995	-0.03%
2021/11/03	7	68.01	3	68.70	69.20	4	21,721	0.02%
2021/11/02	9	68.56	4	69.05	68.70	5	21,595	0.02%
2021/11/01	10.4	66.70	13	66.69	66.80	-2.6	21,179	-0.01%
2021/10/29	3	66.90	0	0.00	66.40	3	21,456	0.01%
2021/10/28	1	66.50	0	0.00	66.10	1	21,356	0.00%
2021/10/27	14	66.68	4	66.98	66.50	10	21,276	0.05%
2021/10/26	2	67.30	4	68.48	66.10	-2	21,051	-0.01%
2021/10/25	11	66.04	2	67.30	67.60	9	20,900	0.04%
2021/10/22	12	68.45	23	69.34	69.50	-11	20,581	-0.05%
2021/10/21	0	0.00	1	66.40	65.40	-1	20,217	0.00%
2021/10/20	4	65.18	10.8	65.22	65.60	-6.8	20,230	-0.03%
2021/10/19	11	66.04	7	66.61	65.20	4	20,243	0.02%
2021/10/15	10	65.99	3	66.17	65.40	7	20,318	0.03%
2021/10/14	1	63.80	1	64.90	63.60	0	20,393	0.00%
2021/10/13	4	64.35	0	0.00	63.50	4	20,486	0.02%
2021/10/12	3	66.53	0	0.00	66.50	3	20,602	0.01%
2021/10/08	4.2	67.43	20	67.44	67.20	-15.8	20,877	-0.08%
2021/10/07	10	64.60	15	65.54	66.20	-5	20,748	-0.02%
2021/10/06	9	63.71	2	61.90	61.90	7	20,929	0.03%
2021/10/05	13	64.92	6	64.28	65.30	7	21,158	0.03%
2021/10/04	4	62.00	3	61.60	61.10	1	21,377	0.00%
2021/10/01	3	62.77	2	63.65	62.00	1	21,852	0.00%
2021/09/30	6	64.93	2	65.00	65.00	4	22,125	0.02%
2021/09/29	2	65.50	2	64.40	64.40	0	22,091	0.00%
2021/09/28	11	66.41	6	67.68	68.30	5	21,963	0.02%
2021/09/27	6.6	68.08	11	68.89	67.80	-4.4	21,377	-0.02%
2021/09/24	26	75.65	25	73.54	73.20	1	20,841	0.00%
2021/09/23	37	76.59	41	76.79	75.20	-4	20,504	-0.02%
2021/09/22	20	72.58	13	72.66	74.00	7	19,655	0.04%
2021/09/17	16	73.24	39	72.11	74.00	-23	19,780	-0.12%
2021/09/16	11	67.79	2	68.20	68.10	9	19,538	0.05%
2021/09/15	1	66.10	1	67.90	67.90	0	20,570	0.00%
2021/09/14	1	65.80	1	67.10	67.10	0	21,067	0.00%
2021/09/13	30	67.68	22	67.42	66.80	8	21,772	0.04%
2021/09/10	3	69.00	5	70.02	71.40	-2	22,090	-0.01%
2021/09/09	68	67.62	71	68.08	69.00	-3	22,192	-0.01%
2021/09/08	8	64.04	5	64.50	63.40	3	21,866	0.01%
2021/09/07	6	68.95	3	68.67	67.50	3	21,743	0.01%
2021/09/06	4	71.50	4.1	71.29	71.00	-0.1	21,739	0.00%
2021/09/03	1	72.30	2	70.70	72.80	-1	22,282	0.00%
2021/09/02	9	73.30	11	73.36	71.80	-2	22,925	-0.01%
2021/09/01	4	72.80	6	73.35	73.90	-2	22,892	-0.01%
2021/08/31	13	71.62	25.1	72.14	73.50	-12.1	22,774	-0.05%
2021/08/30	11	69.03	12	69.12	70.20	-1	22,515	0.00%
2021/08/27	7	68.84	17	68.88	67.00	-10	22,888	-0.04%
2021/08/26	4	72.00	6	71.32	71.00	-2	22,684	-0.01%
2021/08/25	13	72.96	15	73.61	73.60	-2	22,699	-0.01%
2021/08/24	20	70.57	10	72.76	71.90	10	22,793	0.04%
2021/08/23	17	68.51	12	67.90	68.40	5	22,466	0.02%
2021/08/20	3	66.47	3	66.80	68.30	0	21,927	0.00%
2021/08/19	1	63.21	21	63.33	62.10	-20	21,540	-0.09%
2021/08/18	30	61.27	1	59.30	64.20	29	21,563	0.13%
2021/08/16	0	0.00	0.1	63.00	61.80	-0.1	21,904	0.00%
2021/08/13	1	63.30	1	63.70	63.00	0	22,091	0.00%
2021/08/12	2	66.65	1	67.20	66.70	1	22,137	0.00%
2021/08/11	1	66.60	1	67.70	66.70	0	22,430	0.00%
2021/08/10	0	69.50	8	68.93	67.60	-8	22,891	-0.03%
2021/08/09	6	71.60	2	72.45	69.80	4	23,158	0.02%
2021/08/06	1	71.10	3	72.00	72.00	-2	23,356	-0.01%
2021/08/05	3	72.20	0	0.00	71.60	3	23,597	0.01%
2021/08/04	5.1	74.40	3	74.10	72.90	2.1	23,730	0.01%
2021/08/02	1	70.80	0	0.00	72.60	1	23,615	0.00%
2021/07/29	7	72.84	2	72.60	72.50	5	23,566	0.02%
2021/07/28	1	70.70	1	72.20	72.20	0	23,539	0.00%
2021/07/27	2	75.45	3	72.77	73.00	-1	23,608	0.00%
2021/07/26	3	75.63	11	75.90	75.80	-8	23,587	-0.03%
2021/07/22	1	76.10	1	74.70	75.60	0	23,612	0.00%
2021/07/21	2	75.30	0	0.00	74.00	2	23,653	0.01%
2021/07/20	0	0.00	1	73.90	74.90	-1	23,966	0.00%
2021/07/19	2	76.25	0	0.00	75.50	2	24,015	0.01%
2021/07/16	10	75.80	1	75.80	77.40	9	23,986	0.04%
2021/07/15	2	76.85	14	77.08	77.90	-12	23,945	-0.05%
2021/07/14	3	79.27	2	78.45	80.10	1	23,673	0.00%
2021/07/13	49	82.14	48	82.34	79.50	1	23,558	0.00%
2021/07/12	3	81.27	4	80.60	80.00	-1	23,234	0.00%
2021/07/09	14	77.94	7	78.16	77.10	7	22,821	0.03%
2021/07/08	12	75.29	16	76.50	77.90	-4	22,565	-0.02%
2021/07/07	5	73.90	6	73.58	71.50	-1	22,038	0.00%
2021/07/06	6	71.12	12	70.13	70.50	-6	21,536	-0.03%
2021/07/05	4	69.98	11	69.59	69.00	-7	21,469	-0.03%
2021/07/02	0	0.00	3	67.17	67.30	-3	21,371	-0.01%
2021/07/01	1	66.00	1	66.30	66.90	0	21,323	0.00%
2021/06/30	9	68.97	3	67.33	66.90	6	21,245	0.03%
2021/06/29	5	67.84	17	67.29	68.60	-12	21,157	-0.06%
2021/06/28	20	68.30	5	69.66	68.50	15	20,979	0.07%
2021/06/25	8	68.41	14	69.63	67.50	-6	20,524	-0.03%
2021/06/24	28	66.05	15.2	66.33	66.60	12.8	19,750	0.06%
2021/06/23	12	65.33	12	66.75	67.30	0	18,688	0.00%
2021/06/22	15.2	62.96	9.4	63.57	61.20	5.8	18,167	0.03%
2021/06/21	19.4	61.38	24	61.42	62.20	-4.6	17,304	-0.03%
2021/06/18	5	59.54	8	58.94	58.20	-3	16,717	-0.02%
2021/06/17	4	59.30	5	58.80	59.30	-1	16,341	-0.01%
2021/06/16	0	0.00	6	59.23	58.90	-6	16,350	-0.04%
2021/06/15	10	59.25	5	59.76	59.60	5	16,266	0.03%
2021/06/11	26	59.24	13	59.03	58.70	13	16,170	0.08%
2021/06/10	15	59.63	52	59.16	61.50	-37	15,582	-0.24%
2021/06/09	29	57.54	21.4	57.01	57.00	7.6	14,780	0.05%
2021/06/08	27	57.11	44	57.75	58.00	-17	14,714	-0.12%
2021/06/07	10	56.57	22	56.64	57.10	-12	14,632	-0.08%
2021/06/04	32.3	58.12	29	58.94	55.60	3.3	14,561	0.02%
2021/06/03	46	57.48	50	57.42	57.60	-4	14,382	-0.03%
2021/06/02	22	56.55	33	57.25	57.40	-11	15,129	-0.07%
2021/06/01	14	56.79	21	57.23	57.10	-7	15,199	-0.05%
2021/05/31	15	54.87	5	55.00	55.20	10	15,227	0.07%
2021/05/27	0	0.00	1	52.50	52.50	-1	15,987	-0.01%
2021/05/26	10	53.14	15	53.30	53.10	-5	16,018	-0.03%
2021/05/25	41.1	54.30	43	53.35	53.70	-1.9	16,292	-0.01%
2021/05/24	2	51.85	2	52.15	52.40	0	16,165	0.00%
2021/05/21	2	51.55	4	51.78	51.00	-2	16,101	-0.01%
2021/05/20	1	49.85	3	50.53	49.15	-2	16,063	-0.01%
2021/05/19	0	0.00	1	50.70	50.80	-1	16,355	-0.01%
2021/05/18	3	48.45	29	50.00	50.50	-26	16,269	-0.16%
2021/05/17	1	46.60	4	46.41	48.25	-3	16,002	-0.02%
2021/05/14	1	46.30	9	45.94	45.90	-8	15,709	-0.05%
2021/05/13	8	41.75	6	42.11	43.85	2	15,454	0.01%
2021/05/12	0	0.00	3	41.90	41.85	-3	15,261	-0.02%
2021/05/11	33	47.28	0	0.00	46.50	33	15,083	0.22%
2021/05/10	21	50.72	0	0.00	51.00	21	14,954	0.14%
2021/05/07	1	49.10	1	49.20	50.00	0	15,094	0.00%
2021/05/06	0	0.00	2	49.25	48.60	-2	15,325	-0.01%
2021/05/05	2	49.38	0	0.00	49.45	2	15,640	0.01%
2021/05/04	5	49.66	3	49.88	48.60	2	15,717	0.01%
2021/05/03	1	52.80	1	52.40	52.40	0	15,715	0.00%
2021/04/29	0	0.00	1	55.40	54.90	-1	15,787	-0.01%
2021/04/28	1	55.80	1	54.50	54.40	0	15,954	0.00%
2021/04/27	8	56.18	7	55.50	55.20	1	16,104	0.01%
2021/04/26	9	57.61	15	57.79	57.60	-6	16,107	-0.04%
2021/04/23	0	0.00	20	56.49	56.80	-20	16,313	-0.12%
2021/04/22	3	56.17	5	55.84	54.50	-2	17,306	-0.01%
2021/04/21	2	56.20	10	56.21	55.80	-8	18,548	-0.04%
2021/04/20	0	0.00	2	55.45	55.60	-2	18,986	-0.01%
2021/04/19	0	0.00	6	54.25	55.00	-6	19,073	-0.03%
2021/04/16	2	53.05	2	54.15	54.50	0	19,226	0.00%
2021/04/15	0	0.00	1	53.00	53.30	-1	19,540	-0.01%
2021/04/14	6	51.85	5.1	51.47	52.10	1	20,165	0.00%
2021/04/13	4	54.35	1	54.30	53.30	3	20,424	0.01%
2021/04/12	1	55.10	3	55.60	55.10	-2	20,580	-0.01%
2021/04/09	2	55.40	1	56.20	55.60	1	20,790	0.00%
2021/04/08	4	56.45	1	56.30	56.30	3	20,714	0.01%
2021/04/07	2	55.00	0	0.00	55.20	2	20,671	0.01%
2021/04/01	4	56.68	0	0.00	55.10	4	20,871	0.02%
2021/03/31	13	55.86	2	55.55	56.20	11	20,914	0.05%
2021/03/30	12	54.78	0	0.00	55.20	12	20,906	0.06%
2021/03/29	5	54.70	42	55.45	54.70	-37	21,165	-0.17%
2021/03/26	4	55.03	2	55.10	55.00	2	21,781	0.01%
2021/03/25	4	55.33	0	0.00	54.90	4	22,481	0.02%
2021/03/24	2	55.00	2	55.20	55.80	0	23,017	0.00%
2021/03/23	1	56.20	0	0.00	55.20	1	24,177	0.00%
2021/03/22	5	54.48	2	54.30	54.50	3	25,564	0.01%
2021/03/19	6	54.53	0	0.00	54.90	6	26,379	0.02%
2021/03/18	0	0.00	1	55.20	55.40	-1	26,682	0.00%
2021/03/17	3	54.93	1	55.00	55.20	2	26,843	0.01%
2021/03/16	5	55.98	1	55.60	56.00	4	26,959	0.01%
2021/03/15	1	56.30	0	0.00	56.60	1	27,473	0.00%
2021/03/12	13	57.95	12	57.70	56.80	1	28,315	0.00%
2021/03/10	4	56.60	0	0.00	55.80	4	28,369	0.01%
2021/03/09	15	57.50	9	57.21	56.10	6	28,478	0.02%
2021/03/08	16	58.34	42	58.34	58.50	-26	28,130	-0.09%
2021/03/05	4	55.05	5	56.42	57.40	-1	27,418	0.00%
2021/03/04	33	57.52	87	56.70	55.20	-54	27,432	-0.20%
2021/03/03	61	58.12	10	55.90	56.00	51	27,244	0.19%
2021/03/02	244	56.92	257	56.81	56.90	-13	27,361	-0.05%	大買/大賣/
2021/02/26	63	54.51	0	0.00	54.20	63	27,598	0.23%
2021/02/25	61	56.97	26	56.44	55.90	35	28,817	0.12%
2021/02/24	10	55.70	21	56.09	56.20	-11	28,672	-0.04%
2021/02/22	8	55.20	3	55.50	55.30	5	29,133	0.02%
2021/02/19	6	55.88	10	55.95	55.20	-4	29,472	-0.01%
2021/02/18	9	54.82	0	0.00	54.70	9	29,370	0.03%
2021/02/17	18	55.25	6	55.78	55.10	12	29,266	0.04%
2021/02/05	0	0.00	3	52.50	52.40	-3	29,022	-0.01%
2021/02/04	1	52.30	0	0.00	52.60	1	29,098	0.00%
2021/02/02	0	0.00	1	52.40	52.30	-1	29,241	0.00%
2021/02/01	5	51.96	6	50.77	51.70	-1	29,392	0.00%
2021/01/29	0	0.00	6	53.10	52.10	-6	29,399	-0.02%
2021/01/28	10	54.45	7	54.23	54.00	3	29,365	0.01%
2021/01/27	30	54.75	22	54.56	54.30	8	29,304	0.03%
2021/01/26	0	0.00	1	52.90	52.60	-1	29,082	0.00%
2021/01/25	31	52.20	30	52.04	52.10	1	29,081	0.00%
2021/01/22	1	52.80	6	52.42	53.30	-5	29,043	-0.02%
2021/01/21	1	51.90	0	0.00	51.90	1	29,111	0.00%
2021/01/20	2	52.75	8	52.39	51.80	-6	29,221	-0.02%
2021/01/19	3	55.80	4	55.10	54.90	-1	29,169	0.00%
2021/01/18	2	56.85	11	57.67	56.00	-9	29,279	-0.03%
2021/01/15	36	59.56	41	59.04	57.20	-5	28,862	-0.02%
2021/01/14	44	58.74	45	58.45	58.60	-1	28,001	0.00%
2021/01/13	19	54.74	7.2	54.92	55.80	11.8	27,286	0.04%
2021/01/12	1	51.10	9	51.37	51.90	-8	27,793	-0.03%
2021/01/11	7	51.27	1	51.30	51.30	6	29,346	0.02%
2021/01/08	13	54.72	10	53.66	52.80	3	29,446	0.01%
2021/01/07	22	55.61	29	55.19	54.80	-7	29,322	-0.02%
2021/01/06	60	54.12	79	53.81	54.40	-19	28,939	-0.07%
2021/01/05	13	52.93	14	52.67	52.90	-1	28,551	0.00%
2021/01/04	12	52.42	0	0.00	51.90	12	28,438	0.04%
2020/12/31	5	50.40	2	50.70	50.50	3	28,400	0.01%
2020/12/29	2	50.65	1	50.30	50.30	1	28,854	0.00%
2020/12/28	11	50.35	1	50.40	50.60	10	28,837	0.03%
2020/12/25	6	51.03	11	50.74	50.90	-5	28,916	-0.02%
2020/12/24	2	51.85	9	51.77	51.80	-7	29,015	-0.02%
2020/12/23	3	52.03	16	52.36	51.70	-13	29,190	-0.04%
2020/12/22	12	53.02	7	55.19	51.50	5	29,768	0.02%
2020/12/21	12	57.36	23	57.16	56.70	-11	29,556	-0.04%
2020/12/18	11	56.16	6	56.00	56.20	5	29,020	0.02%
2020/12/17	75	56.47	75	56.00	55.30	0	28,672	0.00%
2020/12/16	85	55.16	98	55.31	56.30	-13	27,633	-0.05%
2020/12/15	30	53.40	49	53.15	51.70	-19	26,277	-0.07%
2020/12/14	4	52.08	3	52.40	52.30	1	25,856	0.00%
2020/12/11	16	50.65	13	50.29	51.30	3	25,771	0.01%
2020/12/10	16	51.25	1	50.90	50.30	15	25,930	0.06%
2020/12/09	18	52.66	21	52.90	52.00	-3	25,920	-0.01%
2020/12/08	42	52.15	36	52.24	52.20	6	25,644	0.02%
2020/12/07	7	50.94	5	50.36	50.10	2	25,214	0.01%
2020/12/04	11	49.97	18	49.67	49.50	-7	25,529	-0.03%
2020/12/03	18	49.95	11	50.00	50.80	7	25,769	0.03%
2020/12/02	7	50.50	14	49.88	49.75	-7	26,120	-0.03%
2020/12/01	4	50.85	4	51.13	50.50	0	26,385	0.00%
2020/11/30	7	51.97	7	52.09	51.60	0	26,717	0.00%
2020/11/27	13	51.32	20	51.44	51.80	-7	27,004	-0.03%
2020/11/26	30	50.58	31	50.95	50.50	-1	27,466	0.00%
2020/11/25	43	52.09	53.5	51.62	50.20	-10.5	27,248	-0.04%
2020/11/24	30	51.47	53	51.41	51.30	-23	27,467	-0.08%
2020/11/23	6	48.92	4	48.64	48.50	2	27,037	0.01%
2020/11/20	7	47.90	6	48.09	47.95	1	27,737	0.00%
2020/11/19	26	48.43	11	48.13	47.60	15	28,676	0.05%
2020/11/18	8	46.10	11	46.83	47.45	-3	30,627	-0.01%
2020/11/17	3	45.45	10	45.66	45.45	-7	31,153	-0.02%
2020/11/16	0	0.00	5	44.66	44.35	-5	32,848	-0.02%
2020/11/13	2	44.05	3	44.05	44.10	-1	34,025	0.00%
2020/11/12	3	44.05	1	44.25	44.45	2	35,252	0.01%
2020/11/11	3	43.80	6	43.93	43.65	-3	36,177	-0.01%
2020/11/10	1	44.00	0	0.00	44.00	1	38,066	0.00%
2020/11/09	8	44.36	12	43.99	44.90	-4	41,214	-0.01%
2020/11/06	3	44.80	1	45.30	44.30	2	42,827	0.00%
2020/11/05	1	44.70	4	44.66	44.40	-3	43,410	-0.01%
2020/11/04	8	45.23	2	45.05	45.15	6	44,703	0.01%
2020/11/03	8	44.30	7	44.51	44.85	1	45,064	0.00%
2020/11/02	3	43.25	4	43.29	43.20	-1	45,504	0.00%
2020/10/30	4	44.59	3	44.03	43.95	1	46,417	0.00%
2020/10/29	10	44.05	10	44.17	44.95	0	46,758	0.00%
2020/10/28	27	44.89	22	44.46	44.55	5	46,990	0.01%
2020/10/27	9	45.83	5	46.21	45.80	4	47,118	0.01%
2020/10/26	18	46.56	18.1	46.53	46.10	-0.1	47,493	0.00%
2020/10/23	9	47.67	4	47.55	47.60	5	48,034	0.01%
2020/10/22	11	48.34	9	49.11	48.05	2	48,619	0.00%
2020/10/21	16	50.03	18	49.84	48.95	-2	49,101	0.00%
2020/10/20	33	50.58	29	50.36	51.20	4	49,549	0.01%
2020/10/19	71	49.29	81	49.70	50.90	-10	49,388	-0.02%
2020/10/16	6	46.83	9	46.72	46.35	-3	48,913	-0.01%
2020/10/15	27	46.51	15.2	46.64	45.95	11.8	49,896	0.02%
2020/10/14	4	47.35	18	47.00	47.35	-14	51,513	-0.03%
2020/10/13	1	45.20	0	0.00	45.40	1	53,410	0.00%
2020/10/12	2	45.83	9	45.81	45.40	-7	54,813	-0.01%
2020/10/08	9	46.34	16	46.08	46.20	-7	56,601	-0.01%
2020/10/07	25	46.17	3	46.67	45.85	22	57,105	0.04%
2020/10/06	13	46.18	9	46.33	46.55	4	58,423	0.01%
2020/10/05	16	45.08	9	44.92	45.35	7	58,930	0.01%
2020/09/30	13	44.35	9	44.29	44.60	4	59,080	0.01%
2020/09/29	5	45.18	10	45.01	45.35	-5	59,132	-0.01%
2020/09/28	19	44.57	20	44.60	44.50	-1	59,409	0.00%
2020/09/25	24	45.08	20	43.86	43.95	4	60,014	0.01%
2020/09/24	8	47.04	5	46.81	47.00	3	60,188	0.00%
2020/09/23	3	46.77	5	46.68	46.30	-2	59,961	0.00%
2020/09/22	7	47.58	7	47.18	47.30	0	60,325	0.00%
2020/09/21	5	48.74	2	48.60	48.20	3	61,168	0.00%
2020/09/18	7	48.81	5	48.94	49.40	2	61,286	0.00%
2020/09/17	22	48.30	25	48.85	48.50	-3	61,454	0.00%
2020/09/16	9	49.94	16	49.68	49.25	-7	61,484	-0.01%
2020/09/15	39	49.66	32	49.89	49.15	7	61,668	0.01%
2020/09/14	10	50.12	8	50.03	49.60	2	61,621	0.00%
2020/09/11	8	49.72	1	49.80	48.85	7	62,002	0.01%
2020/09/10	2	50.18	1	49.75	49.70	1	63,001	0.00%
2020/09/09	17	51.06	12	51.00	50.70	5	63,631	0.01%
2020/09/08	44	52.33	37	52.51	50.60	7	63,687	0.01%
2020/09/07	18	53.73	9	53.71	51.80	9	63,840	0.01%
2020/09/04	2	53.50	9	54.37	54.80	-7	63,910	-0.01%
2020/09/03	25	54.69	34	54.67	53.90	-9	64,048	-0.01%
2020/09/02	10	53.49	20	53.69	53.80	-10	64,353	-0.02%
2020/09/01	34	52.64	29	52.40	53.10	5	64,129	0.01%
2020/08/31	15	51.84	9	51.88	51.40	6	63,696	0.01%
2020/08/28	69	52.49	51	52.65	51.80	18	63,696	0.03%
2020/08/27	59	54.72	64	54.97	55.10	-5	63,450	-0.01%
2020/08/26	46	54.74	42	54.87	53.90	4	63,286	0.01%
2020/08/25	98	54.91	95	55.01	54.00	3	62,944	0.00%
2020/08/24	197	58.25	207.5	58.52	55.20	-10.5	62,792	-0.02%	大買/大賣/
2020/08/21	96	56.55	79	56.49	57.40	17	61,011	0.03%
2020/08/20	109	56.41	95	56.39	52.20	14	62,227	0.02%	大買/
2020/08/19	89	56.43	72	56.58	56.60	17	61,656	0.03%
2020/08/18	72	54.53	85	54.69	56.20	-13	61,108	-0.02%
2020/08/17	58	53.51	84	53.67	53.10	-26	60,793	-0.04%
2020/08/14	124	52.04	136	51.74	53.10	-12	60,487	-0.02%	大買/大賣/
2020/08/13	153.5	50.60	153	50.90	52.20	0.5	58,936	0.00%	大買/大賣/
2020/08/12	50	46.18	66	46.54	48.20	-16	56,215	-0.03%
2020/08/11	10	43.90	9	44.03	43.85	1	55,202	0.00%
2020/08/10	68	44.24	78	44.32	43.60	-10	55,347	-0.02%
2020/08/07	25	42.26	17	42.37	42.10	8	54,708	0.01%
2020/08/06	25	42.11	3	42.05	41.40	22	55,555	0.04%
2020/08/05	21	42.06	34	42.00	42.70	-13	55,729	-0.02%
2020/08/04	8	40.58	6	40.48	40.35	2	55,561	0.00%
2020/08/03	36	40.88	33	41.03	41.20	3	55,548	0.01%
2020/07/31	18	40.64	0	0.00	40.30	18	55,641	0.03%
2020/07/30	39	41.17	41	41.00	40.80	-2	56,159	0.00%
2020/07/29	17	41.86	12	41.37	40.55	5	56,588	0.01%
2020/07/28	67	42.50	64	42.75	42.50	3	56,594	0.01%
2020/07/27	32	42.51	31	42.65	42.15	1	56,788	0.00%
2020/07/24	50	43.09	45	42.97	41.55	5	56,984	0.01%
2020/07/23	101	43.63	97	43.61	43.75	4	57,673	0.01%	大買/
2020/07/22	43	42.73	62	42.85	42.30	-19	58,198	-0.03%
2020/07/21	52	42.07	61	42.17	41.80	-9	57,408	-0.02%
2020/07/20	102	39.56	102	39.64	41.90	0	57,098	0.00%	大買/大賣/
2020/07/17	37	39.41	69	39.17	38.10	-32	56,222	-0.06%
2020/07/16	34	37.79	47	37.89	38.80	-13	54,977	-0.02%
2020/07/15	24	36.83	21	37.30	36.55	3	54,307	0.01%
2020/07/14	19	36.02	8	35.77	35.65	11	54,106	0.02%
2020/07/13	26	36.02	18	36.13	36.50	8	54,451	0.01%
2020/07/10	31	34.00	41	33.93	33.90	-10	54,216	-0.02%
2020/07/09	11	33.89	3	34.08	33.65	8	54,678	0.01%
2020/07/08	8	33.80	15	33.85	34.20	-7	55,282	-0.01%
2020/07/07	13	34.32	18	33.99	33.70	-5	55,943	-0.01%
2020/07/06	33	35.55	26	35.71	35.15	7	56,323	0.01%
2020/07/03	22	34.17	50	34.31	34.50	-28	56,313	-0.05%
2020/07/02	4	33.33	0	0.00	33.20	4	55,775	0.01%
2020/07/01	9	33.79	16	33.58	33.40	-7	56,138	-0.01%
2020/06/30	40	33.92	35	33.93	33.60	5	57,055	0.01%
2020/06/29	12	32.14	11	32.21	32.10	1	57,793	0.00%
2020/06/24	3	31.70	5	31.94	32.00	-2	59,076	0.00%
2020/06/23	28	31.60	14	31.61	31.65	14	60,318	0.02%
2020/06/22	13	32.57	2	32.38	32.05	11	60,822	0.02%
2020/06/19	3	33.40	19	33.34	33.30	-16	61,315	-0.03%
2020/06/18	79	33.23	96	33.31	33.15	-17	61,646	-0.03%
2020/06/17	21	33.93	93	34.85	33.20	-72	61,513	-0.12%
2020/06/16	119	33.91	32	33.89	34.25	87	61,513	0.14%	大買/
2020/06/15	41	31.52	44	31.47	31.15	-3	61,691	0.00%
2020/06/12	59	32.57	37	32.54	32.45	22	63,144	0.03%
2020/06/11	23	33.17	25	33.26	33.75	-2	64,561	0.00%
2020/06/10	72	33.24	63	33.32	33.10	9	65,914	0.01%
2020/06/09	92	34.32	93	34.32	33.90	-1	67,752	0.00%
2020/06/08	21	34.47	46	34.41	33.95	-25	68,454	-0.04%
2020/06/05	24	35.37	3	35.10	35.00	21	70,044	0.03%
2020/06/04	25	35.68	17	35.24	35.00	8	71,378	0.01%
2020/06/03	62	35.07	51	35.06	35.25	11	72,543	0.02%
2020/06/02	51	37.23	58	37.56	36.10	-7	73,155	-0.01%
2020/06/01	30	37.74	35	37.76	37.80	-5	73,512	-0.01%
2020/05/29	147	37.41	114	37.50	37.25	33	74,101	0.04%	大買/大賣/
2020/05/28	220	37.35	228	37.47	37.00	-8	74,253	-0.01%	大買/大賣/
2020/05/27	379	38.26	366	38.32	36.90	13	73,667	0.02%	大買/大賣/
2020/05/26	81	36.40	135	36.28	36.45	-54	71,644	-0.08%	大賣/
2020/05/25	29	32.70	29	32.64	33.15	0	70,485	0.00%
2020/05/22	41	33.78	29	33.79	33.35	12	69,924	0.02%
2020/05/21	5	33.17	114	33.71	33.65	-109	69,183	-0.16%	大賣/鉅額交易
2020/05/20	128	33.16	30	33.21	32.70	98	68,662	0.14%	大買/
2020/05/19	45	32.98	46	32.92	33.50	-1	68,360	0.00%
2020/05/18	104	33.22	81	33.41	32.30	23	67,883	0.03%	大買/
2020/05/15	69	33.63	51	33.66	34.10	18	67,270	0.03%
2020/05/14	52	33.25	42	33.38	32.55	10	66,571	0.02%
2020/05/13	101	34.39	76	34.65	33.60	25	66,131	0.04%	大買/
2020/05/12	27	33.78	24	33.90	34.50	3	65,016	0.00%
2020/05/11	57	33.85	52	34.03	33.25	5	64,952	0.01%
2020/05/08	2	33.25	0	0.00	33.20	2	64,286	0.00%
2020/05/07	30	32.41	34	32.62	33.50	-4	64,040	-0.01%
2020/05/06	76	32.99	86	33.03	32.15	-10	63,725	-0.02%
2020/05/05	78	34.11	79.5	34.39	33.00	-1.5	63,131	0.00%
2020/05/04	85	32.73	76	32.72	34.05	9	62,617	0.01%
2020/04/30	13	32.69	17	33.06	33.05	-4	62,094	-0.01%
2020/04/29	52	31.89	76	31.95	32.10	-24	61,518	-0.04%
2020/04/28	128	32.30	169	32.22	31.25	-41	60,935	-0.07%	大買/大賣/
2020/04/27	121	30.57	105	30.17	31.50	16	59,408	0.03%	大買/大賣/
2020/04/24	22	28.57	0	0.00	28.65	22	58,034	0.04%
2020/04/23	36	28.48	47	28.49	28.50	-11	57,913	-0.02%
2020/04/22	78	27.33	77.5	27.39	28.35	0.5	57,177	0.00%
2020/04/21	84	27.61	93	27.66	27.05	-9	56,362	-0.02%
2020/04/20	53	27.72	39	27.73	27.70	14	55,798	0.03%
2020/04/17	105	28.55	104	28.57	27.80	1	55,711	0.00%	大買/大賣/
2020/04/16	103	27.92	109	27.99	28.60	-6	54,579	-0.01%	大買/大賣/
2020/04/15	112	27.94	81	28.12	27.80	31	54,265	0.06%	大買/
2020/04/14	25.5	28.61	53	27.55	28.75	-27.5	53,103	-0.05%
2020/04/13	70	26.63	76	26.83	26.80	-6	52,502	-0.01%
2020/04/10	81	26.21	64	26.46	26.40	17	52,164	0.03%
2020/04/09	63	26.23	70	26.52	25.35	-7	51,436	-0.01%
2020/04/08	10	26.79	10	26.87	26.50	0	50,729	0.00%
2020/04/07	8	28.55	27	28.85	28.35	-19	49,950	-0.04%
2020/04/06	10	26.64	21	26.37	26.90	-11	50,020	-0.02%
2020/04/01	124	24.71	83	24.70	25.15	41	49,877	0.08%	大買/
2020/03/31	157	24.38	151	24.40	24.25	6	48,514	0.01%	大買/大賣/
2020/03/30	26	23.26	33	23.35	23.60	-7	46,687	-0.01%
2020/03/27	98	22.27	107	22.23	23.10	-9	45,112	-0.02%	大賣/
2020/03/26	147	20.59	167	20.68	21.00	-20	43,532	-0.05%	大買/大賣/
2020/03/25	70.5	19.87	65	19.90	20.20	5.5	42,629	0.01%
2020/03/24	122	18.65	122	18.73	18.85	0	41,664	0.00%	大買/大賣/
2020/03/23	63	16.98	66	17.17	17.75	-3	41,110	-0.01%
2020/03/20	96	18.26	97	18.34	18.00	-1	40,715	0.00%
2020/03/19	37	17.73	31	17.52	17.20	6	39,451	0.02%
2020/03/18	199	19.99	176	19.83	19.10	23	38,401	0.06%	大買/大賣/
2020/03/17	82	20.14	85	20.23	20.05	-3	36,538	-0.01%
2020/03/16	158	20.91	151	21.08	19.80	7	34,930	0.02%	大買/大賣/
2020/03/13	138	19.91	163	20.18	21.85	-25	33,077	-0.08%	大買/大賣/
2020/03/12	100	20.88	63	21.22	19.90	37	30,903	0.12%
2020/03/11	131	22.12	155	21.99	22.10	-24	29,944	-0.08%	大買/大賣/
2020/03/10	64	19.66	75	19.97	20.50	-11	27,942	-0.04%
2020/03/09	135	20.10	142	20.11	18.65	-7	26,321	-0.03%	大買/大賣/
2020/03/06	168	18.80	173	18.61	20.10	-5	24,818	-0.02%	大買/大賣/
2020/03/05	88	17.97	110	17.97	18.50	-22	23,647	-0.09%	大賣/
2020/03/04	84	17.56	94	17.52	17.75	-10	22,811	-0.04%
2020/03/03	79	16.82	58	17.00	17.05	21	21,797	0.10%
2020/02/26	0	0.00	1	15.55	15.45	-1	21,767	0.00%
2020/02/24	1	15.90	0	0.00	15.65	1	23,338	0.00%
2020/02/21	2	16.25	6	15.99	16.10	-4	23,798	-0.02%
2020/02/20	0	0.00	7	15.84	15.85	-7	24,220	-0.03%
2020/02/19	4	15.75	8	15.74	15.70	-4	24,387	-0.02%
2020/02/17	1	15.60	2	15.75	15.55	-1	24,570	0.00%
2020/02/14	5	15.73	1	15.80	15.75	4	24,439	0.02%
2020/02/13	4	15.35	1	15.35	15.25	3	24,131	0.01%
2020/02/12	7	15.49	1	15.60	15.50	6	23,954	0.03%
2020/02/11	11	14.66	10	14.70	14.85	1	23,255	0.00%
2020/02/10	3	14.05	7	14.16	14.40	-4	23,187	-0.02%
2020/02/07	49	14.45	50	14.50	14.30	-1	23,024	0.00%
2020/02/06	22	14.85	20	14.97	14.95	2	22,816	0.01%
2020/02/04	3	15.07	2	15.08	15.00	1	22,350	0.00%
2020/02/03	2	14.00	17	14.33	14.35	-15	23,078	-0.06%
2020/01/30	2	16.25	3	16.50	16.20	-1	22,697	0.00%
2020/01/20	0	0.00	5	18.11	18.00	-5	22,672	-0.02%
2020/01/17	9	17.78	1	18.00	18.00	8	22,658	0.04%
2020/01/16	15	17.93	0	0.00	17.70	15	22,405	0.07%
2020/01/15	1	18.15	9	18.40	18.10	-8	22,242	-0.04%
2020/01/14	14	18.21	10	18.35	18.40	4	22,156	0.02%
2020/01/13	40	18.03	30	18.00	17.85	10	21,854	0.05%
2020/01/10	66	17.79	67	17.90	17.80	-1	21,099	0.00%
2020/01/09	18	17.78	31	17.53	18.30	-13	20,514	-0.06%
2020/01/08	6	17.00	6	17.00	17.15	0	19,878	0.00%
2020/01/07	5	16.96	3	17.15	17.05	2	19,780	0.01%
2020/01/06	0	0.00	10	17.45	17.40	-10	19,344	-0.05%
2019/12/31	0	0.00	4	16.75	16.65	-4	18,242	-0.02%
2019/12/30	0	0.00	13	16.83	16.80	-13	18,122	-0.07%
2019/12/27	35	16.55	34	16.61	16.75	1	17,507	0.01%
2019/12/26	3	16.25	18	16.04	16.20	-15	17,016	-0.09%
2019/12/25	0	0.00	11	15.79	15.80	-11	16,928	-0.06%
2019/12/24	0	0.00	6	15.57	15.60	-6	17,015	-0.04%
2019/12/23	11	15.55	0	0.00	15.30	11	17,047	0.06%
2019/12/20	25	15.70	10	15.75	15.75	15	17,021	0.09%
2019/12/19	20	15.80	20	15.80	15.80	0	17,045	0.00%
2019/12/18	18	15.99	13	15.80	15.75	5	17,159	0.03%
2019/12/17	18	16.49	8	16.25	16.25	10	17,121	0.06%
2019/12/16	18	16.12	19	16.25	16.25	-1	17,244	-0.01%
2019/12/13	27	16.14	16	16.25	15.95	11	17,293	0.06%
2019/12/11	10	16.65	10	16.50	16.50	0	17,921	0.00%
2019/12/10	10	16.20	10	16.30	16.55	0	17,896	0.00%
2019/12/09	0	0.00	5	16.40	16.30	-5	18,240	-0.03%
2019/12/06	67	16.18	67	16.20	16.35	0	18,132	0.00%
2019/12/03	0	0.00	5	15.70	15.70	-5	18,789	-0.03%
2019/12/02	1	14.90	1	15.40	15.50	0	19,620	0.00%
2019/11/29	10	15.58	5	15.65	15.50	5	19,782	0.03%
2019/11/28	6	15.83	5	15.65	15.60	1	20,209	0.00%
2019/11/26	9	15.96	5	16.10	16.15	4	21,042	0.02%
2019/11/25	59	16.52	49	16.60	16.25	10	20,617	0.05%
2019/11/22	57	16.85	114	16.74	16.15	-57	19,834	-0.29%	大賣/
2019/11/21	208	16.18	212	16.18	16.55	-4	18,704	-0.02%	大買/大賣/
2019/11/20	44	15.74	150	15.81	15.70	-106	17,910	-0.59%	大賣/鉅額交易
2019/11/19	50	15.70	72	15.74	15.40	-22	17,547	-0.13%
2019/11/18	21	15.19	23	15.15	15.15	-2	16,976	-0.01%
2019/11/15	10	14.84	2	15.05	14.90	8	16,709	0.05%
2019/11/11	0	0.00	47	13.65	13.60	-47	16,621	-0.28%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/06	12	14.50	6	14.50	14.45	6	16,521	0.04%
2019/11/01	32	15.02	22	14.95	14.90	10	16,438	0.06%
2019/10/31	24	15.74	1	16.05	15.35	23	16,321	0.14%
2019/10/30	100	14.90	105	15.00	15.00	-5	15,333	-0.03%	大賣/
2019/10/29	1	14.50	0	0.00	14.45	1	15,140	0.01%
2019/10/28	48	14.90	94	15.03	14.90	-46	15,233	-0.30%
2019/10/25	0	0.00	15	14.70	14.80	-15	15,513	-0.10%
2019/10/24	5	14.75	0	0.00	14.75	5	15,525	0.03%
2019/10/23	29	14.68	5	14.72	14.70	24	15,859	0.15%
2019/10/21	1	14.75	0	0.00	14.75	1	15,823	0.01%
2019/10/18	10	14.55	1	14.55	14.55	9	15,857	0.06%
2019/10/16	50	14.70	0	0.00	14.40	50	16,089	0.31%
2019/10/15	2	14.53	0	0.00	14.70	2	16,377	0.01%
2019/10/14	1	14.35	0.7	14.20	14.25	0.3	16,316	0.00%
2019/10/04	0	0.00	50	13.95	13.90	-50	16,669	-0.30%
2019/09/25	2	14.45	0	0.00	14.35	2	16,418	0.01%
2019/09/24	1	14.80	0	0.00	14.55	1	16,485	0.01%
2019/09/23	50	15.00	0	0.00	14.80	50	16,398	0.30%
2019/09/20	50	14.70	50	14.60	14.70	0	16,339	0.00%
2019/09/19	15	14.65	0	0.00	14.50	15	16,310	0.09%
2019/09/18	14	14.89	0	0.00	14.85	14	16,202	0.09%
2019/09/17	88	15.08	400	14.90	15.00	-312	16,088	-1.94%	大賣/鉅額交易
2019/09/16	1	15.15	10	15.35	15.10	-9	15,838	-0.06%
2019/09/12	7	15.08	36	15.06	15.05	-29	15,112	-0.19%
2019/09/11	343	14.93	3	14.70	15.20	340	14,883	2.28%	大買/鉅額交易
2019/09/10	30	14.60	1	14.55	14.55	29	14,308	0.20%
2019/09/09	10	14.65	13	14.62	14.55	-3	14,145	-0.02%
2019/09/06	0	0.00	20	14.58	14.55	-20	13,956	-0.14%
2019/09/05	93	14.79	371	14.82	14.75	-278	13,659	-2.04%	大賣/鉅額交易
2019/09/04	105	15.09	17	14.94	15.10	88	13,004	0.68%	大買/
2019/09/03	81	14.35	10	14.45	14.45	71	12,321	0.58%
2019/09/02	60	14.27	10	14.70	14.80	50	11,884	0.42%
2019/08/30	218	14.36	34	14.60	14.45	184	11,134	1.65%	大買/鉅額交易
2019/08/29	0	0.00	15	13.50	13.45	-15	10,088	-0.15%
2019/08/28	10	13.10	10	12.90	12.90	0	9,654	0.00%
2019/08/26	20	12.65	20	12.65	12.75	0	9,601	0.00%
2019/08/22	0	0.00	3	13.40	13.50	-3	9,474	-0.03%
2019/08/21	0	0.00	2	13.05	13.15	-2	9,142	-0.02%
2019/08/20	2	12.70	0	0.00	12.70	2	9,035	0.02%
2019/08/15	2	12.45	4	12.75	12.90	-2	8,846	-0.02%
2019/08/12	4	12.61	0	0.00	12.50	4	8,864	0.05%
2019/08/08	0	0.00	1	12.50	12.70	-1	8,897	-0.01%
2019/08/07	1	12.20	0	0.00	12.10	1	8,873	0.01%
2019/08/01	1	13.30	0	0.00	13.05	1	8,634	0.01%
2019/07/29	0	0.00	1	14.00	13.85	-1	8,132	-0.01%
2019/07/26	0	0.00	5	13.50	13.50	-5	7,639	-0.07%
2019/07/25	5	13.55	0	0.00	13.40	5	7,599	0.07%
2019/07/24	0	0.00	10	12.90	12.95	-10	7,238	-0.14%
2019/07/23	10	13.30	10	13.25	13.25	0	7,257	0.00%
2019/07/22	19	13.44	20	13.54	13.60	-1	7,202	-0.01%
2019/07/17	1	12.80	66	13.29	13.30	-65	7,012	-0.93%
2019/07/16	11	12.82	0	0.00	12.90	11	6,618	0.17%
2019/07/15	6	12.70	105	12.57	12.65	-99	6,514	-1.52%	大賣/
2019/07/12	5	12.15	55	12.24	12.15	-50	6,223	-0.80%
2019/07/11	121	12.14	6	12.13	12.20	115	6,337	1.81%	大買/鉅額交易
2019/07/10	40	12.05	0	0.00	12.05	40	6,394	0.63%
2019/07/05	50	12.00	0	0.00	12.05	50	6,889	0.73%
2019/06/14	0	0.00	1	11.75	11.65	-1	9,679	-0.01%
2019/06/12	10	11.78	10	11.60	11.65	0	9,772	0.00%
2019/06/11	171	11.90	170	11.90	11.90	1	9,632	0.01%	大買/大賣/
2019/05/31	1	11.20	1	11.15	11.10	0	9,664	0.00%
2019/05/30	2	11.10	1	10.90	11.10	1	9,733	0.01%
2019/05/29	1	10.90	1	10.85	10.90	0	9,756	0.00%
2019/05/27	1	10.75	2	10.70	10.70	-1	9,963	-0.01%
2019/05/23	2	10.90	0	0.00	10.80	2	10,078	0.02%
2019/05/22	3	11.20	4	11.21	11.25	-1	10,184	-0.01%
2019/05/21	2	10.83	1	10.85	11.10	1	10,370	0.01%
2019/05/20	5	11.49	4	11.15	11.10	1	10,623	0.01%
2019/05/17	3	12.00	2	12.20	11.90	1	10,694	0.01%
2019/05/16	2	11.88	2	11.88	11.75	0	10,831	0.00%
2019/05/15	1	12.05	1	11.65	12.15	0	11,275	0.00%
2019/05/13	1	11.50	2	11.45	11.40	-1	11,535	-0.01%
2019/05/10	17	12.08	3	11.75	11.75	14	11,519	0.12%
2019/05/09	4	12.29	0	0.00	12.10	4	11,449	0.03%
2019/05/08	1	12.30	1	12.60	12.70	0	11,407	0.00%
2019/05/07	0	0.00	1	12.65	12.55	-1	11,432	-0.01%
2019/05/06	1	12.55	0	0.00	12.40	1	11,457	0.01%
2019/05/03	1	12.95	0	0.00	12.95	1	11,463	0.01%
2019/05/02	2	12.65	3	12.70	12.95	-1	11,512	-0.01%
2019/04/30	2	12.40	1	12.40	12.50	1	11,828	0.01%
2019/04/25	0	0.00	2	13.35	13.40	-2	11,981	-0.02%
2019/04/24	3	13.30	4	13.16	13.25	-1	12,252	-0.01%
2019/04/23	2	13.58	0	0.00	13.50	2	12,744	0.02%
2019/04/22	1	13.70	2	13.80	13.75	-1	12,720	-0.01%
2019/04/19	3	13.57	2	13.70	13.65	1	12,811	0.01%
2019/04/18	0	0.00	5	13.85	13.55	-5	13,033	-0.04%
2019/04/17	17	14.27	1	14.30	13.95	16	13,250	0.12%
2019/04/16	4	14.13	4	14.23	14.20	0	13,785	0.00%
2019/04/15	12	14.13	10	14.15	14.00	2	14,559	0.01%
2019/04/12	3	14.40	4	13.90	13.90	-1	14,618	-0.01%
2019/04/11	4	14.15	5	14.50	14.15	-1	14,573	-0.01%
2019/04/10	0	0.00	3	15.05	14.60	-3	14,472	-0.02%
2019/04/09	70	15.84	66	15.96	14.80	4	14,352	0.03%
2019/04/08	14	14.44	46	14.89	15.30	-32	13,921	-0.23%
2019/04/03	4	13.89	23	14.08	13.95	-19	13,527	-0.14%
2019/04/02	6	13.34	11	13.51	13.30	-5	13,461	-0.04%
2019/04/01	23	13.42	3	13.50	13.40	20	13,529	0.15%
2019/03/29	3	13.17	0	0.00	13.25	3	13,551	0.02%
2019/03/28	1	13.05	26	13.05	13.05	-25	13,781	-0.18%
2019/03/27	1	13.50	2	13.50	13.50	-1	13,798	-0.01%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	13	14.36	8	14.50	14.10	5	13,772	0.04%
2019/03/21	7	14.32	6	14.40	14.15	1	13,846	0.01%
2019/03/20	38	14.38	7	14.30	14.30	31	13,962	0.22%
2019/03/19	1	13.90	3	13.87	13.80	-2	13,686	-0.01%
2019/03/18	1	13.85	101	13.85	13.85	-100	14,141	-0.71%	大賣/
2019/03/15	0	0.00	4	13.69	13.75	-4	15,426	-0.03%
2019/03/14	62	13.56	3	13.50	13.45	59	15,854	0.37%
2019/03/13	2	13.48	1	13.50	13.40	1	16,657	0.01%
2019/03/12	3	13.67	11	13.61	13.50	-8	16,897	-0.05%
2019/03/11	50	13.60	5	13.60	13.60	45	17,158	0.26%
2019/03/08	1	13.55	2	13.63	13.60	-1	17,402	-0.01%
2019/03/07	23	14.15	25	14.17	13.70	-2	17,504	-0.01%
2019/03/06	0	0.00	5	14.05	14.05	-5	17,767	-0.03%
2019/03/05	5	14.16	1	14.10	14.00	4	17,887	0.02%
2019/03/04	0	0.00	4	14.01	14.20	-4	17,941	-0.02%
2019/02/27	2	13.95	0	0.00	13.80	2	17,987	0.01%
2019/02/26	25	14.34	2	14.30	14.00	23	18,108	0.13%
2019/02/25	2	14.20	3	14.22	14.10	-1	18,196	-0.01%
2019/02/22	1	14.05	1	14.10	14.05	0	18,265	0.00%
2019/02/21	1	14.15	0	0.00	14.00	1	18,374	0.01%
2019/02/20	17	14.44	18	14.46	14.20	-1	18,544	-0.01%
2019/02/19	9	14.34	19	14.54	14.40	-10	18,906	-0.05%
2019/02/18	6	14.25	6	14.40	14.10	0	19,488	0.00%
2019/02/15	18	14.39	6	14.18	14.10	12	19,524	0.06%
2019/02/14	21	14.06	24	14.18	14.10	-3	19,259	-0.02%
2019/02/13	4	13.95	3	13.70	13.65	1	18,769	0.01%
2019/02/12	2	13.75	23	13.70	13.90	-21	18,572	-0.11%
2019/02/11	1	13.25	1	13.35	13.40	0	18,485	0.00%
2019/01/30	1	13.30	1	13.35	13.25	0	18,532	0.00%
2019/01/29	2	13.25	3	13.20	13.25	-1	18,576	-0.01%
2019/01/28	1	13.15	0	0.00	13.25	1	18,595	0.01%
2019/01/25	0	0.00	5	13.25	13.15	-5	18,707	-0.03%
2019/01/24	40	13.33	20	13.35	13.25	20	18,874	0.11%
2019/01/23	0	13.30	1	13.15	13.35	-1	18,954	-0.01%
2019/01/22	2	13.53	3	13.17	13.10	-1	19,032	-0.01%
2019/01/21	0	0.00	5	13.95	13.90	-5	18,660	-0.03%
2019/01/17	6	13.85	1	14.10	13.75	5	18,514	0.03%
2019/01/16	1	13.90	1	14.00	13.90	0	18,396	0.00%
2019/01/15	72	13.97	69	14.02	13.65	3	18,118	0.02%
2019/01/14	0	0.00	24	13.22	13.45	-24	17,558	-0.14%
2019/01/11	2	13.35	7	13.36	13.35	-5	17,517	-0.03%
2019/01/10	4	13.71	1	13.40	13.45	3	17,403	0.02%
2019/01/09	29	14.13	17	14.41	14.00	12	17,156	0.07%
2019/01/08	36	14.35	21	14.40	14.55	15	16,910	0.09%
2019/01/07	6	14.08	14	13.54	14.40	-8	16,250	-0.05%
2019/01/04	12	13.12	5	13.05	13.10	7	15,488	0.05%
2019/01/03	0	0.00	2	13.40	13.45	-2	15,492	-0.01%
2019/01/02	0	0.00	5	13.20	13.15	-5	15,392	-0.03%
2018/12/27	28	13.54	20	13.62	13.05	8	15,497	0.05%
2018/12/26	2	13.13	4	13.41	13.25	-2	15,310	-0.01%
2018/12/25	6	13.31	4	13.38	13.50	2	15,415	0.01%
2018/12/24	2	13.30	4	13.30	13.15	-2	15,171	-0.01%
2018/12/22	1	13.05	21	13.20	13.25	-20	15,044	-0.13%
2018/12/21	3	12.80	22	13.13	13.20	-19	14,973	-0.13%
2018/12/20	8	12.56	1	12.60	12.60	7	14,911	0.05%
2018/12/17	1	12.55	1	12.30	12.30	0	15,113	0.00%
2018/12/14	11	12.31	1	12.20	12.60	10	15,534	0.06%
2018/12/13	0	0.00	6	12.43	12.25	-6	15,407	-0.04%
2018/12/12	40	12.94	15	12.95	12.90	25	15,294	0.16%
2018/12/11	9	13.03	1	13.45	12.90	8	15,285	0.05%
2018/12/10	127	13.97	122	13.70	13.60	5	15,357	0.03%	大買/大賣/
2018/12/07	5	12.97	90	13.24	13.75	-85	14,342	-0.59%
2018/12/06	114	13.02	24	14.30	12.50	90	14,332	0.63%	大買/
2018/12/05	7	13.46	6	12.98	13.75	1	14,145	0.01%
2018/12/04	17	13.18	55	13.27	13.20	-38	14,467	-0.26%
2018/12/03	30	12.90	166	12.88	12.85	-136	14,798	-0.92%	大賣/鉅額交易
2018/11/30	1	12.30	2	12.40	12.30	-1	15,372	-0.01%
2018/11/29	110	12.31	49	12.59	12.10	61	16,645	0.37%	大買/
2018/11/28	15	12.78	15	12.87	12.80	0	16,412	0.00%
2018/11/27	30	12.72	25	12.67	12.90	5	16,444	0.03%
2018/11/26	25	12.59	95	12.75	12.55	-70	16,484	-0.42%
2018/11/23	60	12.31	61	12.50	12.40	-1	16,524	-0.01%
2018/11/22	5	12.84	5	12.35	12.30	0	16,605	0.00%
2018/11/21	1	12.90	1	13.10	13.10	0	16,482	0.00%
2018/11/20	0	0.00	5	12.85	12.95	-5	16,511	-0.03%
2018/11/19	51	13.13	45	13.33	13.15	6	16,536	0.04%
2018/11/16	56	12.98	57	13.08	13.00	-1	16,487	-0.01%
2018/11/15	59	12.28	168	12.14	12.50	-109	16,133	-0.68%	大賣/鉅額交易
2018/11/14	110	11.85	3	11.32	11.85	107	16,585	0.65%	大買/鉅額交易
2018/11/13	0	0.00	10	10.58	10.80	-10	17,751	-0.06%
2018/11/12	1	10.55	0.6	10.65	10.65	0.4	18,723	0.00%
2018/11/08	10	10.95	10	11.10	10.50	0	20,407	0.00%
2018/11/02	1	10.25	1	10.30	10.30	0	20,935	0.00%
2018/11/01	30	10.80	42	10.41	10.65	-12	20,773	-0.06%
2018/10/31	20	10.05	10	10.08	10.20	10	20,560	0.05%
2018/10/30	11	9.89	10	9.40	9.86	1	20,460	0.00%
2018/10/25	1	9.50	0	0.00	9.43	1	20,159	0.00%
2018/10/23	6	10.05	6	10.05	10.05	0	20,000	0.00%
2018/10/22	10	10.25	10	10.20	10.25	0	19,977	0.00%
2018/10/19	1	10.00	1	10.00	10.00	0	19,919	0.00%
2018/10/17	20	10.64	20	10.80	10.35	0	19,788	0.00%
2018/10/16	12	10.52	10	10.65	10.45	2	19,689	0.01%
2018/10/15	15	10.48	16	10.54	10.30	-1	19,541	-0.01%
2018/10/12	10	10.40	10	10.18	10.40	0	19,446	0.00%
2018/10/11	16	9.95	7	10.10	9.77	9	19,307	0.05%
2018/10/09	16	10.85	15	10.92	10.85	1	19,114	0.01%
2018/10/05	115	11.14	0	0.00	11.05	115	18,940	0.61%	大買/鉅額交易
2018/10/04	10	11.55	0	0.00	11.50	10	18,673	0.05%
2018/10/03	40	11.68	43	11.77	11.45	-3	18,707	-0.02%
2018/09/27	5	12.70	5	12.69	12.30	0	18,060	0.00%
2018/09/26	0	0.00	10	12.40	12.30	-10	17,822	-0.06%
2018/09/25	0	0.00	5	12.35	12.55	-5	17,762	-0.03%
2018/09/21	15	12.45	10	12.65	12.45	5	17,549	0.03%
2018/09/20	105	12.47	57	12.47	12.25	48	17,320	0.28%	大買/
2018/09/19	20	13.43	22	13.52	13.05	-2	16,795	-0.01%
2018/09/18	0	0.00	1	13.30	13.30	-1	16,584	-0.01%
2018/09/17	10	13.60	12	13.53	13.50	-2	16,401	-0.01%
2018/09/14	73	13.59	68	13.72	14.00	5	16,153	0.03%
2018/09/13	0	0.00	1	13.20	13.20	-1	15,673	-0.01%
2018/09/12	85	13.44	80	13.25	13.20	5	15,263	0.03%
2018/09/11	119	13.50	118	13.42	13.90	1	14,759	0.01%	大買/大賣/
2018/09/10	75	13.91	30	13.59	13.05	45	14,108	0.32%
2018/09/07	87	14.59	93	14.68	14.45	-6	13,489	-0.04%
2018/09/06	28	14.91	24	14.91	14.70	4	12,912	0.03%
2018/09/05	181	16.70	180	16.73	15.10	1	12,083	0.01%	大買/大賣/
2018/09/04	5	15.40	5	15.84	16.05	0	10,813	0.00%
2018/09/03	6	16.20	7	16.55	15.65	-1	10,756	-0.01%
2018/08/31	22	16.42	10	16.57	16.70	12	10,728	0.11%
2018/08/30	22	16.25	6	16.43	16.00	16	10,548	0.15%
2018/08/29	6	15.95	10	15.77	16.10	-4	10,415	-0.04%
2018/08/27	14	15.20	3	15.00	15.10	11	10,217	0.11%
2018/08/24	20	15.48	14	15.84	15.05	6	10,035	0.06%
2018/08/23	9	15.68	24.2	15.83	16.00	-15.2	9,818	-0.16%
2018/08/22	1	15.05	5	14.82	15.05	-4	9,524	-0.04%
2018/08/21	75	15.03	74	14.90	15.30	1	9,321	0.01%
2018/08/20	18	14.06	23	14.22	14.20	-5	7,900	-0.06%
2018/08/17	78	13.98	99	13.97	14.30	-21	6,493	-0.32%
2018/08/16	60	12.83	90	12.72	13.00	-30	5,438	-0.55%
2018/08/15	12	11.79	36	11.88	12.20	-24	4,606	-0.52%
2018/08/14	1	11.05	7	11.18	11.25	-6	3,657	-0.16%
2018/08/10	2	10.48	62	10.41	10.45	-60	3,020	-1.99%
2018/08/08	0	0.00	76	10.05	10.10	-76	2,782	-2.73%
2018/07/26	0	0.00	10	9.60	9.73	-10	2,815	-0.36%
2018/07/25	3	9.45	3	9.51	9.45	0	2,808	0.00%
2018/07/17	10	9.40	0	0.00	9.46	10	2,836	0.35%
2018/07/13	4	9.58	4	9.53	9.54	0	2,858	0.00%
2018/06/27	0	0.00	2	9.95	9.93	-2	2,683	-0.07%
2018/06/25	1	10.05	1	10.05	10.05	0	2,739	0.00%
2018/06/22	0	0.00	3	9.95	10.05	-3	2,749	-0.11%
2018/06/19	2	10.35	0	0.00	10.20	2	2,617	0.08%
2018/06/15	5	10.52	6	10.42	10.40	-1	2,595	-0.04%
2018/06/14	2	10.35	4	10.45	10.40	-2	2,573	-0.08%
2018/06/13	8	10.44	0	0.00	10.25	8	2,509	0.32%
2018/06/12	4	10.45	17	10.50	10.60	-13	2,438	-0.53%
2018/06/11	0	0.00	18	10.23	10.40	-18	2,359	-0.76%
2018/06/08	13	10.11	8	10.18	10.10	5	2,261	0.22%
2018/06/07	4	9.97	4	9.94	9.91	0	2,190	0.00%
2018/06/06	10	9.93	2	9.90	9.90	8	2,158	0.37%
2018/06/05	18	9.62	6	9.75	9.71	12	2,141	0.56%
2018/05/31	0	0.00	1	9.32	9.33	-1	1,911	-0.05%
2018/05/30	1	9.29	0	0.00	9.24	1	1,894	0.05%
2018/05/08	0	0.00	1	9.47	9.50	-1	2,023	-0.05%
2018/05/07	3	9.47	1	9.38	9.41	2	1,984	0.10%
2018/05/02	1	9.48	0	0.00	9.40	1	2,022	0.05%
2018/04/17	2	9.85	0	0.00	9.81	2	2,340	0.09%
2018/04/16	40	10.10	2	9.91	9.92	38	2,411	1.58%
2018/04/12	2	10.05	1	9.95	10.00	1	2,602	0.04%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/03/30	0	0.00	5	9.84	9.80	-5	2,785	-0.18%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/21	10	9.79	0	0.00	9.77	10	3,654	0.27%
2018/03/20	20	9.71	0	0.00	9.69	20	3,671	0.54%
2018/03/16	2	9.89	0	0.00	9.86	2	3,785	0.05%
2018/03/15	20	10.10	0	0.00	10.00	20	3,989	0.50%
2018/03/13	6	9.90	5	9.88	9.85	1	3,952	0.03%
2018/03/12	2	9.64	1	9.59	9.60	1	3,905	0.03%
2018/03/08	1	9.53	4	9.57	9.53	-3	4,076	-0.07%
2018/03/07	0	0.00	2.2	9.53	9.48	-2.2	4,227	-0.05%
2018/03/06	0	0.00	1	9.43	9.41	-1	4,230	-0.02%
2018/03/05	1	9.38	1	9.32	9.31	0	4,342	0.00%
2018/03/02	1	9.47	0	0.00	9.46	1	4,611	0.02%
2018/03/01	1	9.51	0	0.00	9.54	1	4,663	0.02%
2018/02/26	0	0.00	1	9.57	9.50	-1	4,776	-0.02%
2018/02/23	1	9.42	0	0.00	9.40	1	4,775	0.02%
2018/02/07	1	9.20	0	0.00	9.20	1	5,073	0.02%
2018/01/29	1	10.25	1	10.25	10.20	0	5,741	0.00%
2018/01/26	0	0.00	20	10.15	10.20	-20	6,009	-0.33%
2018/01/23	0	0.00	40	10.20	10.15	-40	6,663	-0.60%
2018/01/17	0	0.00	3	10.50	10.45	-3	6,815	-0.04%
2018/01/16	20	10.55	1	10.55	10.55	19	6,963	0.27%
2018/01/15	1	10.45	0	0.00	10.35	1	6,832	0.01%
2018/01/11	3	10.50	10	10.45	10.45	-7	6,785	-0.10%
2018/01/10	15	10.68	0	0.00	10.45	15	6,692	0.22%
2018/01/08	0	0.00	1	10.90	10.90	-1	6,553	-0.02%
2018/01/05	40	10.65	2	10.70	10.75	38	6,339	0.60%
2018/01/04	1	10.65	6	10.66	10.65	-5	6,308	-0.08%