金像電 (2368)-華南永昌-彰化券商分點個股進出

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
201.5
漲跌
▼4.0
漲幅
-1.95%
成交量
7,643張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/23	4	205.63	4	201.75	201.50	0	8,308	0.00%
2024/05/22	0	205.00	0	0.00	205.50	0	8,438	0.00%
2024/05/21	4	206.50	4	203.50	203.50	0	8,606	0.00%
2024/05/20	5	207.30	5	205.90	206.50	0	8,663	0.00%
2024/05/17	3.1	206.50	3.3	206.23	206.50	-0.1	8,772	0.00%
2024/05/16	3	209.00	9.1	206.44	203.50	-6.1	8,896	-0.07%
2024/05/15	1	194.50	5	195.40	195.50	-4	8,860	-0.05%
2024/05/14	3	190.33	1	191.00	190.50	2	8,965	0.02%
2024/05/13	4.1	187.75	2	187.25	187.50	2.1	9,156	0.02%
2024/05/10	10.2	191.92	16.2	194.25	193.00	-6.1	9,324	-0.06%
2024/05/09	1.1	199.81	3.2	201.44	198.50	-2.1	9,180	-0.02%
2024/05/08	1.1	195.18	0	0.00	196.50	1.1	9,192	0.01%
2024/05/07	1.1	192.79	3	190.50	192.00	-1.9	9,454	-0.02%
2024/05/06	2	192.48	2	190.50	190.50	0	9,494	0.00%
2024/05/03	1.1	197.47	2	194.75	192.00	-0.9	9,481	-0.01%
2024/04/30	3.2	199.85	0	0.00	197.00	3.2	9,607	0.03%
2024/04/26	0	0.00	3.1	194.37	192.50	-3.1	9,791	-0.03%
2024/04/25	8	189.56	4.1	190.66	187.00	3.9	9,799	0.04%
2024/04/24	8.1	195.90	6	196.33	196.50	2.1	9,812	0.02%
2024/04/23	1	187.00	1	184.00	188.00	0	9,758	0.00%
2024/04/22	8.1	184.93	9	183.17	182.00	-0.9	9,666	-0.01%
2024/04/19	1	197.00	0	0.00	196.00	1	9,531	0.01%
2024/04/18	0	0.00	2	206.00	205.00	-2	9,488	-0.02%
2024/04/17	7	202.86	1	200.52	201.50	6	9,472	0.06%
2024/04/16	3	202.17	3	203.17	201.50	0	9,455	0.00%
2024/04/15	12	218.25	5	213.50	212.50	7	9,443	0.07%
2024/04/12	2	230.00	0	0.00	229.50	2	9,313	0.02%
2024/04/11	1.2	229.00	0	0.00	229.50	1.2	9,337	0.01%
2024/04/09	10	239.00	3	237.00	237.00	7	9,352	0.07%
2024/04/08	4	246.50	7	244.79	242.50	-3	9,345	-0.03%
2024/04/03	11.2	239.43	5.1	239.99	241.00	6.1	9,259	0.07%
2024/04/02	6	235.25	1	235.00	234.00	5	9,240	0.05%
2024/03/29	4	247.50	4.3	249.42	245.50	-0.3	9,152	0.00%
2024/03/28	19	245.55	9	246.27	244.50	10	9,107	0.11%
2024/03/27	6	251.58	10.1	252.80	251.00	-4.1	9,052	-0.05%
2024/03/26	5.2	246.63	2	243.25	242.00	3.2	8,927	0.04%
2024/03/25	4	248.38	5	249.00	247.50	-1	8,912	-0.01%
2024/03/22	11	247.36	19	243.74	247.50	-8	8,866	-0.09%
2024/03/21	4	235.63	1	235.00	233.50	3	8,668	0.03%
2024/03/20	2	230.75	1	232.50	229.50	1	8,699	0.01%
2024/03/19	5.1	232.99	2	233.75	229.50	3.1	8,751	0.04%
2024/03/18	5.1	233.17	5	236.90	238.00	0.1	8,684	0.00%
2024/03/15	4	230.75	2	227.26	232.50	2	8,689	0.02%
2024/03/14	3.4	222.03	2	222.25	220.50	1.4	8,659	0.02%
2024/03/13	13.2	235.46	10	229.00	229.00	3.2	8,739	0.04%
2024/03/12	22.1	242.28	17	241.35	242.50	5.1	8,651	0.06%
2024/03/11	11.1	250.80	7	248.00	248.00	4.1	8,593	0.05%
2024/03/08	5	251.30	5.1	251.42	249.50	-0.1	8,641	0.00%
2024/03/07	29	265.08	12.1	252.71	252.50	16.9	8,595	0.20%
2024/03/06	2	266.50	3.3	271.12	274.50	-1.3	8,335	-0.01%
2024/03/05	3.3	262.15	2	264.00	265.50	1.3	8,341	0.01%
2024/03/04	10	262.60	7	261.86	259.00	3	8,359	0.04%
2024/03/01	1	263.00	23.1	263.40	261.50	-22.1	8,322	-0.27%
2024/02/29	1	252.00	1	257.00	257.00	0	8,274	0.00%
2024/02/27	2	250.25	5	249.80	252.50	-3	8,255	-0.04%
2024/02/26	10	260.50	2	260.50	261.50	8	8,170	0.10%
2024/02/23	13.2	262.20	25.1	264.39	262.00	-11.8	8,128	-0.15%
2024/02/22	20.1	257.52	6.1	257.41	255.50	14	8,003	0.18%
2024/02/21	4	256.50	10	260.00	259.50	-6	7,836	-0.08%
2024/02/20	22	257.87	10	261.49	261.50	12	7,793	0.15%
2024/02/19	13	267.81	1.1	280.32	265.00	11.9	7,781	0.15%
2024/02/16	5	268.91	4	274.38	275.00	1	7,674	0.01%
2024/02/15	0	0.00	0.9	273.00	273.00	-0.9	7,656	-0.01%
2024/02/05	18	245.50	11	247.71	248.50	7	7,528	0.09%
2024/02/02	8	240.13	13	240.42	241.00	-5	7,755	-0.06%
2024/02/01	2	228.01	2	231.25	231.50	0	7,649	0.00%
2024/01/31	12	232.55	4	232.63	229.00	8	7,741	0.10%
2024/01/30	5	229.40	19	233.42	234.00	-14	7,738	-0.18%
2024/01/29	0	218.50	2	223.00	224.50	-2	7,520	-0.03%
2024/01/26	2	219.50	1	216.50	216.50	1	7,612	0.01%
2024/01/25	5	220.40	14	223.21	222.50	-9	7,651	-0.12%
2024/01/24	12	218.25	0.4	219.58	216.50	11.6	7,583	0.15%
2024/01/23	2	221.00	2	220.00	221.50	0	7,645	0.00%
2024/01/22	10	216.90	14	220.25	222.00	-4	7,580	-0.05%
2024/01/18	18.1	200.23	11	201.36	200.50	7.1	7,433	0.10%
2024/01/17	1	213.00	1	210.50	210.50	0	7,369	0.00%
2024/01/16	1	218.50	1	216.50	214.50	0	7,386	0.00%
2024/01/15	1	209.50	3	214.83	216.00	-2	7,379	-0.03%
2024/01/12	1	207.00	2.1	208.50	208.00	-1.1	7,425	-0.01%
2024/01/11	4.1	201.13	5	205.20	206.00	-0.9	7,457	-0.01%
2024/01/10	1.1	199.77	2.1	199.52	200.00	-1	7,509	-0.01%
2024/01/09	6	201.33	4	196.13	195.50	2	7,541	0.03%
2024/01/08	3.3	206.73	2	203.50	204.50	1.3	7,519	0.02%
2024/01/05	4.1	208.59	2	206.25	205.50	2.1	7,562	0.03%
2024/01/03	0	216.00	0	0.00	218.50	0	7,637	0.00%
2023/12/28	0	0.00	1	220.50	214.50	-1	7,853	-0.01%
2023/12/27	0.2	214.00	0	0.00	217.00	0.2	8,073	0.00%
2023/12/26	2	213.75	1	211.00	215.50	1	8,392	0.01%
2023/12/22	1	212.50	0	0.00	217.00	1	8,705	0.01%
2023/12/21	0.1	210.98	0	0.00	210.50	0.1	8,828	0.00%
2023/12/20	1.1	214.41	1	213.00	213.50	0.1	9,114	0.00%
2023/12/19	0.1	213.00	0	0.00	213.50	0.1	9,164	0.00%
2023/12/15	3.1	217.79	3	215.83	215.50	0.1	9,288	0.00%
2023/12/14	7	220.43	0	0.00	220.00	7	9,289	0.08%
2023/12/13	1.1	219.76	2	223.00	223.50	-0.9	9,307	-0.01%
2023/12/12	5.1	220.59	5	221.80	219.50	0.1	9,358	0.00%
2023/12/11	2.1	225.48	4	229.25	220.50	-1.9	9,350	-0.02%
2023/12/08	3	240.00	3	239.00	238.00	0	9,317	0.00%
2023/12/07	2	227.75	2	228.25	224.50	0	9,137	0.00%
2023/12/06	1.1	215.38	3	221.33	223.50	-1.9	9,168	-0.02%
2023/12/04	1	230.00	1	225.50	224.00	0	9,137	0.00%
2023/12/01	2	227.75	3	229.50	229.50	-1	9,393	-0.01%
2023/11/30	4	228.38	5	229.40	228.00	-1	9,479	-0.01%
2023/11/29	0	0.00	0	224.00	225.00	0	9,460	0.00%
2023/11/28	1	211.04	1	216.00	217.50	0	9,624	0.00%
2023/11/27	2	213.75	2	211.50	211.50	0	9,746	0.00%
2023/11/24	0	0.00	1	219.50	217.50	-1	9,920	-0.01%
2023/11/23	1	218.50	1	221.00	215.50	0	9,995	0.00%
2023/11/22	1	220.00	0	0.00	221.00	1	10,095	0.01%
2023/11/21	0	0.00	2	225.00	225.00	-2	10,258	-0.02%
2023/11/20	0	0.00	4	223.63	223.50	-4	10,564	-0.04%
2023/11/17	2	220.75	3	221.83	221.50	-1	10,825	-0.01%
2023/11/16	11	222.50	6	221.42	220.50	5	10,939	0.05%
2023/11/15	2	230.00	0	0.00	229.00	2	10,990	0.02%
2023/11/14	8	230.94	13	230.96	232.00	-5	11,656	-0.04%
2023/11/13	3	219.83	3	220.83	217.00	0	12,092	0.00%
2023/11/10	3	221.00	8.1	221.96	220.50	-5.1	12,229	-0.04%
2023/11/09	3	207.67	5	210.80	215.00	-2	12,137	-0.02%
2023/11/08	1	207.50	1	207.00	209.00	0	12,248	0.00%
2023/11/07	3	200.17	7.1	200.07	200.00	-4.1	12,491	-0.03%
2023/11/06	0	0.00	1	196.00	197.50	-1	12,660	-0.01%
2023/11/03	14	191.32	7	189.71	189.00	7	12,868	0.05%
2023/11/02	0	0.00	2	185.50	184.00	-2	12,928	-0.02%
2023/11/01	0	176.00	1	176.00	177.00	-1	13,071	-0.01%
2023/10/31	4	180.49	0	0.00	176.00	4	13,190	0.03%
2023/10/27	1	185.50	2	187.00	186.50	-1	13,444	-0.01%
2023/10/26	5	190.10	1	191.50	187.00	4	13,636	0.03%
2023/10/25	2	201.25	2	202.25	200.50	0	13,652	0.00%
2023/10/24	0	195.50	0	0.00	201.50	0	13,863	0.00%
2023/10/23	1	191.03	2	192.50	192.50	-1	13,959	-0.01%
2023/10/20	6	192.08	1	193.50	192.50	5	14,232	0.04%
2023/10/19	2	198.00	2	199.00	197.50	0	14,457	0.00%
2023/10/18	1	199.18	1	200.50	198.50	0	14,624	0.00%
2023/10/17	4	212.75	3	210.83	207.50	1	14,675	0.01%
2023/10/16	3	214.16	3	214.67	215.00	0	14,732	0.00%
2023/10/13	6	222.50	6	223.08	223.00	0	14,818	0.00%
2023/10/12	1	224.00	1	225.50	223.50	0	14,832	0.00%
2023/10/11	1	222.00	1.1	219.21	218.00	-0.1	14,997	0.00%
2023/10/06	2	223.50	1	221.50	221.00	1	15,293	0.01%
2023/10/05	4	221.38	9	221.67	222.50	-5	15,490	-0.03%
2023/10/04	5	214.20	5	215.50	221.00	0	15,730	0.00%
2023/10/03	17	221.00	15	219.90	219.00	2	15,759	0.01%
2023/10/02	12	222.58	12	224.26	215.50	0	15,638	0.00%
2023/09/28	8	217.75	9	216.72	219.50	-1	15,485	-0.01%
2023/09/27	11	207.91	7	210.21	211.50	4	15,348	0.03%
2023/09/26	6	209.17	4	209.13	204.00	2	15,546	0.01%
2023/09/25	1	212.50	4	215.63	211.00	-3	15,739	-0.02%
2023/09/22	1	194.00	1	198.50	201.00	0	15,794	0.00%
2023/09/21	1	192.50	5	194.80	195.00	-4	15,813	-0.03%
2023/09/20	0	194.50	2	194.50	193.50	-2	15,888	-0.01%
2023/09/19	0	190.50	1	193.00	190.00	-1	15,919	-0.01%
2023/09/18	7	192.50	6	194.76	193.00	1	15,947	0.01%
2023/09/15	8	202.94	15	204.53	203.50	-7	15,915	-0.04%
2023/09/14	0	199.00	1	197.56	199.50	-1	16,237	-0.01%
2023/09/13	9.1	192.95	2	192.75	194.00	7.1	16,324	0.04%
2023/09/12	0	0.00	0	198.50	200.00	0	16,419	0.00%
2023/09/11	10.1	203.77	8	199.31	199.00	2.1	16,718	0.01%
2023/09/08	0	207.08	0	0.00	208.50	0	16,660	0.00%
2023/09/07	6	210.66	1	210.00	209.50	5	16,783	0.03%
2023/09/06	9	218.22	10.1	217.25	216.50	-1.1	16,895	-0.01%
2023/09/05	0.1	209.36	1	208.00	208.00	-0.9	16,863	-0.01%
2023/09/04	4.1	204.63	6	204.50	206.00	-1.9	16,963	-0.01%
2023/09/01	8.1	203.98	2	201.63	201.00	6.1	17,167	0.04%
2023/08/31	2	212.00	2.1	214.48	215.50	-0.1	17,119	0.00%
2023/08/30	2	207.00	6	209.00	208.50	-4	17,335	-0.02%
2023/08/29	5	204.89	3	201.00	201.00	2	17,494	0.01%
2023/08/28	3	204.16	4	202.63	202.00	-1	17,497	-0.01%
2023/08/25	8	208.94	8	207.50	207.00	0	17,578	0.00%
2023/08/24	11	218.04	12	221.08	216.50	-1	17,675	-0.01%
2023/08/23	10	205.10	10	209.10	209.00	0	17,478	0.00%
2023/08/22	3	204.17	9	204.06	201.50	-6	17,694	-0.03%
2023/08/21	7	203.64	4.2	203.05	201.50	2.8	18,190	0.02%
2023/08/18	24	207.52	22	208.09	203.50	2	18,218	0.01%
2023/08/17	16	195.34	29	197.45	206.50	-13	17,771	-0.07%
2023/08/16	6	179.50	7	183.93	188.00	-1	17,637	-0.01%
2023/08/15	6	180.67	8	181.69	180.00	-2	18,217	-0.01%
2023/08/14	1	173.50	2	175.75	173.50	-1	18,299	-0.01%
2023/08/11	11	176.14	7	175.71	178.50	4	18,279	0.02%
2023/08/10	11	168.11	2.1	167.93	166.50	8.9	18,003	0.05%
2023/08/09	10	177.15	10	179.50	179.00	0	17,778	0.00%
2023/08/08	13.2	169.86	18	171.22	172.00	-4.8	17,596	-0.03%
2023/08/07	2.1	169.31	3	165.33	168.00	-0.9	17,423	-0.01%
2023/08/04	7.3	157.28	7	158.93	158.50	0.3	17,245	0.00%
2023/08/02	8	161.88	9.1	161.84	157.50	-1.1	17,111	-0.01%
2023/08/01	11	167.86	9.2	166.30	165.00	1.8	16,979	0.01%
2023/07/31	32.1	176.74	42	169.33	169.50	-10	16,856	-0.06%
2023/07/28	4	174.88	6	177.17	178.50	-2	16,700	-0.01%
2023/07/27	19.1	178.87	18	179.39	176.00	1.1	16,663	0.01%
2023/07/26	14	176.29	12	175.38	174.50	2	16,436	0.01%
2023/07/25	35.2	185.68	21.2	181.25	177.00	14.1	16,360	0.09%
2023/07/24	19.7	185.91	18	187.61	188.50	1.7	16,090	0.01%
2023/07/21	12	181.00	15	176.03	181.00	-3	15,856	-0.02%
2023/07/20	8	175.94	6.2	176.27	175.50	1.8	15,743	0.01%
2023/07/19	2	172.50	4	172.15	171.50	-2	15,678	-0.01%
2023/07/18	11.1	178.98	7.8	178.59	178.00	3.3	15,619	0.02%
2023/07/17	3	179.67	13.3	176.51	176.50	-10.3	15,444	-0.07%
2023/07/14	9	178.67	7	181.57	182.00	2	15,399	0.01%
2023/07/13	30	180.58	26.1	180.89	180.00	3.9	15,223	0.03%
2023/07/12	3.4	166.67	5	168.90	170.00	-1.6	15,013	-0.01%
2023/07/11	1	161.48	4.1	160.60	163.50	-3.1	14,816	-0.02%
2023/07/10	0	0.00	13	151.31	155.00	-13	14,581	-0.09%
2023/07/07	0	0.00	9	149.17	148.50	-9	14,598	-0.06%
2023/07/06	5	149.70	2.1	147.54	149.00	2.9	14,706	0.02%
2023/07/05	11	154.18	1	154.50	154.50	10	14,620	0.07%
2023/07/04	7.1	154.50	5	157.10	155.50	2.1	14,613	0.01%
2023/07/03	12.2	150.93	11	151.77	153.00	1.2	14,426	0.01%
2023/06/30	16	144.31	14	144.54	146.00	2	14,134	0.01%
2023/06/29	1	139.00	0	0.00	139.00	1	13,829	0.01%
2023/06/28	13	136.46	12	138.13	138.00	1	13,872	0.01%
2023/06/27	1	136.50	3	134.67	135.00	-2	13,928	-0.01%
2023/06/26	13	139.00	2	138.75	138.50	11	13,986	0.08%
2023/06/21	10	141.50	11	143.55	142.00	-1	13,981	-0.01%
2023/06/20	14	141.82	13.2	141.88	142.00	0.8	14,126	0.01%
2023/06/19	3	139.17	4	140.25	140.00	-1	14,288	-0.01%
2023/06/16	14	139.86	13	141.65	139.50	1	14,268	0.01%
2023/06/15	15	137.07	16	137.81	138.00	-1	14,089	-0.01%
2023/06/14	2	134.50	0	0.00	134.50	2	13,778	0.01%
2023/06/13	2	136.75	1	138.50	136.00	1	13,742	0.01%
2023/06/12	4	135.38	1	135.00	135.00	3	13,569	0.02%
2023/06/09	13	136.54	14	139.46	139.00	-1	13,416	-0.01%
2023/06/08	4	135.38	5	135.90	133.00	-1	13,188	-0.01%
2023/06/07	14	135.54	16	135.22	134.50	-2	13,041	-0.02%
2023/06/06	3	129.67	0.1	131.50	130.00	3	13,003	0.02%
2023/06/05	3	134.83	7	129.86	133.00	-4	12,873	-0.03%
2023/06/02	3.2	128.09	15.1	127.16	128.00	-11.9	12,646	-0.09%
2023/06/01	5	123.00	1	121.50	125.00	4	12,322	0.03%
2023/05/31	2.1	122.77	2	123.00	122.00	0.1	12,268	0.00%
2023/05/30	2	122.50	6.1	124.50	125.00	-4.1	12,147	-0.03%
2023/05/29	32.1	120.05	43	120.49	121.50	-11	12,068	-0.09%
2023/05/26	64	125.60	45	121.69	121.50	19	12,263	0.16%
2023/05/25	46.6	118.50	48	120.97	122.50	-1.4	11,877	-0.01%
2023/05/24	2.5	109.40	2	110.75	111.50	0.5	11,324	0.00%
2023/05/23	7	111.29	0.2	111.00	110.50	6.8	11,271	0.06%
2023/05/22	32	116.41	29	113.67	113.50	3	11,155	0.03%
2023/05/19	15	110.63	20	110.83	113.50	-5	10,654	-0.05%
2023/05/18	13	99.99	21	101.20	103.50	-8	9,916	-0.08%
2023/05/17	13	95.03	15	95.85	97.90	-2	9,528	-0.02%
2023/05/16	9	95.97	6	95.32	95.10	3	9,364	0.03%
2023/05/15	0	0.00	1	96.00	96.70	-1	9,348	-0.01%
2023/05/12	1	93.50	0	0.00	95.50	1	9,433	0.01%
2023/05/10	3.3	96.37	2	96.80	96.20	1.3	9,558	0.01%
2023/05/09	0	0.00	1	97.50	97.30	-1	9,660	-0.01%
2023/05/08	16	99.04	16	97.51	97.20	0	9,808	0.00%
2023/05/05	16.1	98.36	16	98.15	98.10	0.1	9,896	0.00%
2023/05/04	1	95.81	0	0.00	96.70	1	10,067	0.01%
2023/05/03	1	97.40	1	96.70	96.70	0	10,151	0.00%
2023/05/02	1	98.20	1	98.30	98.20	0	10,195	0.00%
2023/04/27	2.1	98.29	1	97.40	98.50	1.1	10,153	0.01%
2023/04/26	0	0.00	10	95.57	98.40	-10	10,172	-0.10%
2023/04/25	5.1	100.05	11	96.07	96.40	-6	10,097	-0.06%
2023/04/24	11	100.62	10	101.50	101.50	1	10,049	0.01%
2023/04/21	1.3	98.78	0	0.00	98.20	1.3	10,022	0.01%
2023/04/20	3	100.40	2	100.00	100.00	1	10,003	0.01%
2023/04/19	8	103.12	3	101.50	101.50	5	10,094	0.05%
2023/04/18	5	102.30	2	101.50	101.50	3	10,103	0.03%
2023/04/17	14	101.79	12	102.38	102.50	2	10,135	0.02%
2023/04/14	8	101.30	8	99.30	99.20	0	10,082	0.00%
2023/04/13	8	100.74	7	99.40	99.30	1	10,044	0.01%
2023/04/12	4	103.00	2	102.75	102.50	2	9,937	0.02%
2023/04/11	14	102.46	14	103.18	103.00	0	9,756	0.00%
2023/04/10	1	98.40	11	98.89	98.80	-10	9,568	-0.10%
2023/04/07	3	94.70	3	95.60	95.30	0	9,463	0.00%
2023/04/06	3.1	94.79	1	94.10	94.10	2.1	9,350	0.02%
2023/03/31	11	98.61	11	97.71	97.30	0	9,237	0.00%
2023/03/30	3	98.00	3	97.63	97.80	0	9,224	0.00%
2023/03/29	9	98.13	4	97.68	96.70	5	9,142	0.05%
2023/03/28	10	97.29	12.1	98.21	97.70	-2.1	9,014	-0.02%
2023/03/27	14	97.31	14	96.62	98.00	0	8,784	0.00%
2023/03/24	13	93.92	23	94.06	94.00	-10	8,744	-0.11%
2023/03/23	1	96.60	3.8	93.15	93.20	-2.8	8,620	-0.03%
2023/03/22	13	94.38	25	95.25	95.40	-12	8,401	-0.14%
2023/03/21	0	0.00	8	91.43	92.50	-8	7,819	-0.10%
2023/03/16	1	88.30	2	87.10	86.80	-1	7,566	-0.01%
2023/03/15	0	0.00	0.1	88.43	88.20	-0.1	7,605	0.00%
2023/03/14	2.1	88.53	1	88.80	88.10	1.1	7,634	0.01%
2023/03/13	0.1	88.11	0	0.00	89.30	0.1	7,659	0.00%
2023/03/10	1.2	87.83	0	0.00	87.70	1.2	7,646	0.02%
2023/03/09	11.5	89.66	4	89.28	89.40	7.5	7,705	0.10%
2023/03/08	6	93.00	6.5	92.77	92.50	-0.5	7,507	-0.01%
2023/03/07	0	0.00	2	93.05	93.00	-2	7,641	-0.03%
2023/03/06	1.5	91.41	10	91.20	90.90	-8.5	7,540	-0.11%
2023/03/03	2	91.25	0	0.00	90.40	2	7,685	0.03%
2023/03/02	1	89.50	5	90.00	89.90	-4	7,714	-0.05%
2023/03/01	18	92.27	6	90.62	90.80	12	7,713	0.16%
2023/02/24	3	92.00	17	90.91	92.10	-14	7,631	-0.18%
2023/02/23	1	89.00	2	88.90	89.00	-1	7,430	-0.01%
2023/02/22	4	86.78	2	87.40	87.10	2	7,565	0.03%
2023/02/21	15	89.73	4	89.00	88.60	11	7,570	0.15%
2023/02/20	3.2	88.72	5	89.42	88.50	-1.8	7,537	-0.02%
2023/02/17	4	87.13	3	87.30	87.70	1	7,443	0.01%
2023/02/15	1	86.60	1	87.10	87.10	0	7,865	0.00%
2023/02/14	0.2	87.30	1	87.20	86.50	-0.8	8,028	-0.01%
2023/02/13	12.2	86.30	8	86.10	86.50	4.2	8,196	0.05%
2023/02/10	11.2	85.81	0	0.00	85.10	11.2	8,434	0.13%
2023/02/09	2.1	86.42	0	0.00	86.90	2.1	8,363	0.03%
2023/02/08	2.1	87.60	0	0.00	87.80	2.1	8,250	0.03%
2023/02/07	5.2	87.91	0	0.00	88.00	5.2	8,254	0.06%
2023/02/06	6	90.48	3	90.90	89.50	3	8,203	0.04%
2023/02/03	1.2	93.28	0	0.00	93.40	1.2	8,194	0.01%
2023/02/02	2	91.90	11	92.70	93.50	-9	8,215	-0.11%
2023/02/01	2	88.30	0	0.00	89.10	2	8,135	0.02%
2023/01/31	3	86.87	6	87.98	87.30	-3	8,206	-0.04%
2023/01/30	4	88.68	2	88.35	88.00	2	8,258	0.02%
2023/01/17	2	87.80	0	0.00	88.00	2	8,342	0.02%
2023/01/16	1	87.40	0	0.00	88.70	1	8,462	0.01%
2023/01/13	1	89.30	2.1	89.24	89.30	-1.1	8,529	-0.01%
2023/01/12	0.1	89.14	0	0.00	88.60	0.1	8,742	0.00%
2023/01/11	0	0.00	1	91.30	90.90	-1	8,825	-0.01%
2023/01/10	1	91.40	1	90.60	91.80	0	8,935	0.00%
2023/01/05	0.5	86.10	0	0.00	85.20	0.5	9,816	0.01%
2023/01/04	12.5	87.82	8	87.94	87.00	4.5	9,979	0.05%
2023/01/03	1	88.80	0	0.00	89.20	1	10,081	0.01%
2022/12/29	2	85.95	0	0.00	87.00	2	10,578	0.02%
2022/12/28	6	87.03	3	85.80	85.80	3	10,960	0.03%
2022/12/27	1	89.60	0	0.00	89.70	1	11,165	0.01%
2022/12/23	1	87.30	0	0.00	88.40	1	11,992	0.01%
2022/12/22	2	89.90	0	0.00	89.40	2	12,229	0.02%
2022/12/20	0	0.00	1	92.00	91.80	-1	12,656	-0.01%
2022/12/16	3	94.03	2	94.25	95.70	1	13,483	0.01%
2022/12/15	4	96.70	4	96.70	96.60	0	13,535	0.00%
2022/12/14	4.3	96.13	3	96.57	97.00	1.3	13,841	0.01%
2022/12/12	1	95.00	0	0.00	95.50	1	14,126	0.01%
2022/12/09	5	95.90	5	96.00	95.50	0	14,169	0.00%
2022/12/08	2	95.10	2	94.85	95.20	0	14,202	0.00%
2022/12/07	5	95.64	4.1	94.91	95.50	1	14,220	0.01%
2022/12/06	2	98.80	4.1	99.03	97.90	-2.1	14,235	-0.01%
2022/12/05	4.1	98.74	1	100.00	98.30	3.1	14,275	0.02%
2022/12/02	1	99.20	0	0.00	99.10	1	14,301	0.01%
2022/12/01	1	99.99	8	100.64	100.50	-7	14,353	-0.05%
2022/11/30	2	97.35	1	97.10	97.50	1	14,355	0.01%
2022/11/29	15	98.90	11	97.50	97.50	4	14,502	0.03%
2022/11/25	3.1	100.49	8	100.88	100.00	-4.9	14,421	-0.03%
2022/11/24	9	100.89	7	100.00	100.50	2	14,483	0.01%
2022/11/23	1	98.50	5	98.46	98.70	-4	14,507	-0.03%
2022/11/22	10	96.94	9	96.40	97.10	1	14,530	0.01%
2022/11/21	3	99.03	6	99.45	98.50	-3	14,571	-0.02%
2022/11/18	16	98.11	4.9	99.51	97.10	11.1	14,534	0.08%
2022/11/17	0	0.00	1.9	98.37	98.70	-1.9	14,434	-0.01%
2022/11/16	1.2	96.86	1	97.00	96.80	0.2	14,513	0.00%
2022/11/15	1	97.30	2	96.35	95.60	-1	14,608	-0.01%
2022/11/14	2	97.25	3	97.70	97.30	-1	14,948	-0.01%
2022/11/11	6	96.93	4	94.88	94.00	2	15,166	0.01%
2022/11/10	1	93.50	2	94.00	94.00	-1	15,028	-0.01%
2022/11/09	1	90.30	13	91.32	92.00	-12	15,278	-0.08%
2022/11/08	20	89.26	30	90.92	89.20	-10	15,431	-0.06%
2022/11/07	9	89.14	8	87.95	87.60	1	15,185	0.01%
2022/11/04	2	87.20	2	86.70	88.10	0	15,145	0.00%
2022/11/03	4	87.60	4	87.30	87.80	0	15,102	0.00%
2022/11/02	0	0.00	4	87.78	88.20	-4	15,053	-0.03%
2022/11/01	5	85.70	5	85.90	86.50	0	15,093	0.00%
2022/10/31	5	84.92	4	84.18	85.60	1	14,949	0.01%
2022/10/28	1	82.10	0	0.00	82.10	1	14,853	0.01%
2022/10/27	9	79.78	13	80.46	81.50	-4	14,807	-0.03%
2022/10/26	11	78.28	11	76.99	76.90	0	14,684	0.00%
2022/10/21	4	83.00	4	80.10	79.90	0	14,848	0.00%
2022/10/20	5.4	80.98	4	80.20	82.30	1.4	14,883	0.01%
2022/10/19	31	83.80	27	85.16	83.00	4	14,935	0.03%
2022/10/18	5	84.18	3	83.80	83.00	2	15,190	0.01%
2022/10/17	4.2	83.80	2	85.70	84.60	2.2	15,263	0.01%
2022/10/14	21.1	90.89	14	91.58	88.00	7.1	15,056	0.05%
2022/10/13	13	91.99	17	89.49	88.80	-4	14,846	-0.03%
2022/10/12	4	86.68	4	88.18	90.50	0	14,838	0.00%
2022/10/11	4	86.28	0	0.00	85.10	4	15,139	0.03%
2022/10/07	10	92.80	1	95.00	91.50	9	15,242	0.06%
2022/10/06	3.1	95.32	3	94.87	94.80	0.1	15,505	0.00%
2022/10/05	13	94.39	24	94.70	94.60	-11	15,616	-0.07%
2022/10/04	26	94.88	27	93.26	92.90	-1	15,765	-0.01%
2022/10/03	14	94.19	12	94.27	93.80	2	15,903	0.01%
2022/09/30	32	88.68	23	90.60	92.80	9	15,691	0.06%
2022/09/29	15	89.57	15	87.22	86.00	0	15,337	0.00%
2022/09/28	15	92.89	10	90.01	89.20	5	15,337	0.03%
2022/09/27	11.2	95.93	13	94.09	94.00	-1.8	15,426	-0.01%
2022/09/26	12	98.80	11	96.95	97.00	1	15,254	0.01%
2022/09/23	14	99.23	18.5	99.93	102.00	-4.5	15,044	-0.03%
2022/09/22	1	92.90	3	93.57	95.00	-2	14,706	-0.01%
2022/09/21	22	89.78	21	90.44	93.70	1	14,786	0.01%
2022/09/20	10	90.38	7	90.77	91.10	3	14,894	0.02%
2022/09/19	19	90.68	19.2	89.11	88.10	-0.2	15,034	0.00%
2022/09/06	4	79.98	8	77.86	77.70	-4	15,220	-0.03%
2022/09/05	1	79.00	1	79.70	78.60	0	15,777	0.00%
2022/09/02	4	82.10	6	81.03	80.10	-2	16,650	-0.01%
2022/09/01	2	82.80	3	81.30	81.00	-1	17,967	-0.01%
2022/08/31	2	83.40	24	83.13	83.60	-22	18,273	-0.12%
2022/08/30	0	0.00	2	82.70	82.10	-2	18,237	-0.01%
2022/08/29	3	79.87	3.5	80.39	80.50	-0.5	18,158	0.00%
2022/08/25	2	84.00	26	83.38	83.80	-24	18,032	-0.13%
2022/08/24	14	82.50	0	0.00	80.30	14	17,975	0.08%
2022/08/22	10	82.73	12	82.91	82.10	-2	18,094	-0.01%
2022/08/19	2	83.50	3	84.07	83.10	-1	18,040	-0.01%
2022/08/18	2	81.50	5	82.40	83.00	-3	18,263	-0.02%
2022/08/17	12	82.66	4	82.63	82.70	8	18,257	0.04%
2022/08/16	2	81.50	13	81.88	82.30	-11	18,279	-0.06%
2022/08/15	4	80.43	17	80.85	80.50	-13	18,163	-0.07%
2022/08/12	3	78.90	1	79.20	78.60	2	18,131	0.01%
2022/08/11	22	79.74	16	79.68	79.00	6	18,111	0.03%
2022/08/10	14	78.80	27	79.40	79.30	-13	18,135	-0.07%
2022/08/09	18	75.83	6	77.07	77.50	12	17,820	0.07%
2022/08/08	8	72.56	6	72.93	73.90	2	17,699	0.01%
2022/08/05	27	71.11	44	71.39	72.00	-17	17,868	-0.10%
2022/08/04	32.1	72.94	3	73.80	72.00	29.1	17,561	0.17%
2022/08/03	0	0.00	2	80.00	79.90	-2	17,371	-0.01%
2022/07/29	1	81.70	1	81.30	81.30	0	17,828	0.00%
2022/07/28	13	82.38	2	81.60	81.30	11	18,013	0.06%
2022/07/27	4	81.55	3	81.27	82.00	1	17,969	0.01%
2022/07/26	1	81.10	6	81.00	80.60	-5	17,962	-0.03%
2022/07/25	8	83.15	5	83.88	82.00	3	18,124	0.02%
2022/07/22	1	82.20	2	83.35	83.20	-1	18,249	-0.01%
2022/07/21	2	82.80	8	82.49	82.70	-6	18,378	-0.03%
2022/07/20	35	81.96	30	82.26	82.00	5	18,350	0.03%
2022/07/19	17	80.23	2	79.85	79.30	15	18,343	0.08%
2022/07/18	1	78.10	2	78.65	78.60	-1	18,432	-0.01%
2022/07/15	14	78.00	12	78.92	78.10	2	18,611	0.01%
2022/07/14	25	75.56	47	76.54	78.00	-22	18,439	-0.12%
2022/07/13	28	73.16	28	73.76	72.80	0	18,099	0.00%
2022/07/12	13	70.35	16	70.08	69.30	-3	17,954	-0.02%
2022/07/11	4	71.90	9	72.44	73.00	-5	17,971	-0.03%
2022/07/08	29	70.60	13	72.27	72.00	16	17,874	0.09%
2022/07/07	28	65.10	10	66.92	69.60	18	17,515	0.10%
2022/07/06	11	67.66	12	67.28	67.80	-1	17,041	-0.01%
2022/07/05	18	66.58	35	66.15	66.70	-17	16,886	-0.10%
2022/07/04	18	65.78	14	66.18	67.80	4	16,571	0.02%
2022/07/01	45	70.57	41	70.89	68.50	4	16,229	0.02%
2022/06/30	13.1	77.87	6	78.68	76.10	7.1	15,884	0.04%
2022/06/29	10	83.70	11	84.50	84.50	-1	15,899	-0.01%
2022/06/28	5	85.02	8	84.80	84.50	-3	15,979	-0.02%
2022/06/27	23	84.40	17	85.32	85.50	6	16,184	0.04%
2022/06/24	15	83.71	11	82.96	83.00	4	16,060	0.02%
2022/06/23	3	80.63	4	80.20	79.50	-1	15,859	-0.01%
2022/06/22	4	79.18	0	0.00	78.60	4	15,933	0.03%
2022/06/21	3	80.53	3	80.30	80.90	0	15,950	0.00%
2022/06/20	8	79.24	2	79.10	78.00	6	16,223	0.04%
2022/06/17	9	80.24	1	79.70	79.70	8	16,427	0.05%
2022/06/16	3	86.10	0	0.00	83.10	3	16,176	0.02%
2022/06/15	7	90.26	5	88.60	87.60	2	16,094	0.01%
2022/06/14	26	91.03	40	90.60	91.00	-14	15,995	-0.09%
2022/06/13	13.2	92.46	12	93.33	93.70	1.2	15,559	0.01%
2022/06/10	37	87.46	81	90.57	92.90	-44	14,723	-0.30%
2022/06/09	9	82.64	28	82.88	84.50	-19	13,433	-0.14%
2022/06/08	2	79.55	0	0.00	79.80	2	13,093	0.02%
2022/06/07	1	80.30	0	0.00	80.30	1	13,185	0.01%
2022/06/06	1	79.70	3	80.03	79.70	-2	13,305	-0.02%
2022/06/02	2	81.40	7	81.27	81.10	-5	13,452	-0.04%
2022/06/01	7	82.20	2	82.85	81.00	5	13,610	0.04%
2022/05/31	13	81.20	10	81.50	81.30	3	13,574	0.02%
2022/05/30	1	79.90	4	80.48	80.90	-3	13,569	-0.02%
2022/05/27	8	77.25	2	76.80	77.60	6	13,579	0.04%
2022/05/26	12	76.77	0	0.00	76.10	12	13,660	0.09%
2022/05/25	6	79.83	0	0.00	79.80	6	13,603	0.04%
2022/05/24	17	80.53	0	0.00	79.40	17	13,724	0.12%
2022/05/23	6	82.42	0	0.00	81.90	6	13,716	0.04%
2022/05/20	4	82.25	4	81.60	81.60	0	13,890	0.00%
2022/05/19	2	82.85	3	83.17	82.60	-1	14,125	-0.01%
2022/05/18	11	86.60	18	86.46	85.40	-7	14,076	-0.05%
2022/05/17	2	85.80	0	0.00	87.10	2	14,059	0.01%
2022/05/16	12	86.84	8	86.73	86.10	4	14,156	0.03%
2022/05/13	19	84.69	18	85.58	85.50	1	14,000	0.01%
2022/05/12	12	82.73	1	82.10	82.20	11	13,723	0.08%
2022/05/11	1	82.80	1	83.30	82.20	0	13,722	0.00%
2022/05/10	2	81.40	2	81.20	82.00	0	13,907	0.00%
2022/05/09	4	83.40	4	83.70	83.50	0	13,933	0.00%
2022/05/06	6	81.77	6	83.53	81.80	0	14,152	0.00%
2022/05/05	4	86.50	2	87.15	85.00	2	14,313	0.01%
2022/05/04	3	84.30	5	85.16	84.70	-2	14,319	-0.01%
2022/05/03	0	0.00	4	83.90	83.60	-4	14,642	-0.03%
2022/04/29	11	85.45	10	84.28	83.00	1	14,949	0.01%
2022/04/28	6	84.18	7	83.50	84.40	-1	15,188	-0.01%
2022/04/27	8	77.41	10	81.16	82.20	-2	15,409	-0.01%
2022/04/26	1	79.60	0	0.00	78.90	1	15,952	0.01%
2022/04/25	19	79.76	15.1	80.11	78.20	3.9	17,592	0.02%
2022/04/22	2.1	83.70	1	86.40	83.20	1.1	18,309	0.01%
2022/04/21	2	87.10	7	87.64	88.60	-5	18,150	-0.03%
2022/04/20	2	82.70	7	83.87	83.90	-5	17,843	-0.03%
2022/04/18	3	77.23	1	78.50	79.00	2	17,769	0.01%
2022/04/15	8	81.39	5	81.10	80.40	3	17,699	0.02%
2022/04/14	14	83.11	15	84.17	84.70	-1	17,725	-0.01%
2022/04/13	5	81.42	2	81.45	82.70	3	17,740	0.02%
2022/04/12	9	81.52	8	81.54	81.50	1	17,866	0.01%
2022/04/11	4	81.80	0	0.00	80.60	4	18,185	0.02%
2022/04/08	2	85.30	3	84.70	84.30	-1	18,338	-0.01%
2022/04/07	2	85.15	3	85.37	83.70	-1	18,264	-0.01%
2022/04/06	4	88.02	1	86.71	86.50	3	18,269	0.02%
2022/04/01	12	88.07	30	87.67	88.10	-18	18,349	-0.10%
2022/03/31	4	86.53	3	85.87	85.00	1	18,987	0.01%
2022/03/30	17	86.18	37	86.93	87.50	-20	19,497	-0.10%
2022/03/29	3	84.67	1	85.90	84.90	2	19,574	0.01%
2022/03/28	12	84.22	2	84.55	84.10	10	19,911	0.05%
2022/03/25	15	84.29	10	85.90	84.30	5	20,157	0.02%
2022/03/24	2	84.60	14	84.64	84.60	-12	19,981	-0.06%
2022/03/23	17	83.95	29	84.02	84.00	-12	19,952	-0.06%
2022/03/22	17	83.61	20	83.41	83.20	-3	19,614	-0.02%
2022/03/21	5	81.34	5	81.12	81.10	0	19,165	0.00%
2022/03/18	0	0.00	11	80.18	80.20	-11	19,076	-0.06%
2022/03/17	0	0.00	25	76.94	78.00	-25	18,924	-0.13%
2022/03/16	14	72.00	0	0.00	72.70	14	18,806	0.07%
2022/03/15	1	73.70	0	0.00	73.70	1	19,070	0.01%
2022/03/14	14	77.74	1	78.40	76.20	13	19,058	0.07%
2022/03/11	3	77.27	0	0.00	77.50	3	19,096	0.02%
2022/03/10	7	76.66	16	77.32	77.40	-9	19,112	-0.05%
2022/03/09	12	74.20	1	74.80	74.50	11	19,083	0.06%
2022/03/08	17	74.14	0	0.00	73.00	17	19,352	0.09%
2022/03/07	27	75.40	27	76.49	75.90	0	19,490	0.00%
2022/03/04	3	80.20	5	81.70	79.90	-2	19,604	-0.01%
2022/03/03	2	81.35	1	83.00	81.20	1	19,587	0.01%
2022/03/02	3	81.93	0	0.00	82.00	3	19,606	0.02%
2022/03/01	2	82.95	4	83.85	83.00	-2	19,523	-0.01%
2022/02/25	13	81.89	12	82.68	80.70	1	19,416	0.01%
2022/02/24	7	81.50	5	81.58	80.90	2	19,268	0.01%
2022/02/23	4	81.00	9	81.51	82.60	-5	19,255	-0.03%
2022/02/22	1	80.80	4	79.55	79.10	-3	19,533	-0.02%
2022/02/21	11	82.48	3	82.37	81.50	8	19,734	0.04%
2022/02/18	12	81.66	3	82.00	82.30	9	19,605	0.05%
2022/02/17	13	82.40	11	83.04	81.70	2	19,788	0.01%
2022/02/16	10	81.95	16	82.41	82.20	-6	20,081	-0.03%
2022/02/15	1	80.50	2	80.20	79.70	-1	20,243	0.00%
2022/02/14	1	80.60	1	80.60	80.90	0	20,233	0.00%
2022/02/11	10	80.80	1	81.20	80.50	9	20,318	0.04%
2022/02/10	5	81.34	4.4	80.95	80.30	0.6	20,465	0.00%
2022/02/09	2	81.85	10	82.30	82.00	-8	20,238	-0.04%
2022/02/08	5	81.26	3	82.20	82.30	2	20,134	0.01%
2022/02/07	9	78.93	8	78.60	79.20	1	20,136	0.00%
2022/01/26	1	75.70	1	74.20	75.30	0	19,988	0.00%
2022/01/25	10.4	77.39	9	75.96	74.60	1.4	20,253	0.01%
2022/01/24	20	79.73	13	78.63	78.40	7	19,943	0.04%
2022/01/21	5	79.94	2	81.50	79.80	3	19,748	0.02%
2022/01/20	19	85.49	17	84.77	84.20	2	19,449	0.01%
2022/01/19	32	84.81	52	85.52	88.50	-20	19,270	-0.10%
2022/01/18	42	84.78	51	85.04	86.50	-9	18,766	-0.05%
2022/01/17	21	81.71	17.2	80.27	81.90	3.8	17,478	0.02%
2022/01/14	1	74.60	0	0.00	74.60	1	17,043	0.01%
2022/01/13	5	73.90	0	0.00	73.40	5	17,029	0.03%
2022/01/10	1	74.40	1	74.20	74.40	0	17,230	0.00%
2022/01/07	5	73.66	4	73.58	73.80	1	17,320	0.01%
2022/01/06	2	75.70	3	76.07	75.70	-1	17,216	-0.01%
2022/01/05	5	77.32	1	76.90	76.90	4	17,223	0.02%
2022/01/04	3	79.47	1	80.80	79.80	2	17,119	0.01%
2022/01/03	3	77.80	8	78.31	78.40	-5	17,047	-0.03%
2021/12/30	7	75.93	0	0.00	76.00	7	17,006	0.04%
2021/12/29	0	0.00	3	75.90	77.00	-3	17,188	-0.02%
2021/12/28	6	75.68	2	75.45	75.30	4	17,376	0.02%
2021/12/27	30	81.04	37	79.32	76.80	-7	17,290	-0.04%
2021/12/24	19	79.40	58.1	79.58	79.50	-39.1	16,521	-0.24%
2021/12/23	4	77.58	7	77.50	76.10	-3	16,079	-0.02%
2021/12/22	12	75.95	29.5	76.62	76.80	-17.5	16,097	-0.11%
2021/12/21	4	74.58	16	74.67	74.80	-12	16,350	-0.07%
2021/12/20	0	0.00	0.2	71.96	72.10	-0.2	16,748	0.00%
2021/12/16	1	71.70	2	72.70	72.90	-1	18,473	-0.01%
2021/12/14	0	0.00	2	69.70	69.70	-2	19,915	-0.01%
2021/12/13	0	0.00	1	71.00	70.80	-1	19,967	-0.01%
2021/12/10	5	72.20	2	72.65	71.80	3	20,003	0.01%
2021/12/09	10	73.40	18	74.66	71.80	-8	20,153	-0.04%
2021/12/08	2	71.95	5	72.10	71.70	-3	20,243	-0.01%
2021/12/07	1	72.80	0	0.00	71.40	1	20,510	0.00%
2021/12/03	3	73.07	0	0.00	73.10	3	21,083	0.01%
2021/12/02	6	74.42	6	73.62	73.40	0	21,248	0.00%
2021/12/01	2	73.25	4	74.40	74.80	-2	21,001	-0.01%
2021/11/30	6	71.72	7	73.17	71.90	-1	20,871	0.00%
2021/11/29	2	69.05	3	69.23	70.20	-1	20,898	0.00%
2021/11/26	11	69.38	3	70.53	68.60	8	21,168	0.04%
2021/11/25	1	70.60	0	0.00	70.60	1	21,544	0.00%
2021/11/24	1	71.00	0	0.00	71.70	1	21,825	0.00%
2021/11/23	6	71.37	5	69.50	69.50	1	22,059	0.00%
2021/11/22	1	71.50	2	71.00	71.20	-1	22,250	0.00%
2021/11/19	4	72.43	2	74.20	72.00	2	22,468	0.01%
2021/11/18	21	77.15	18	76.62	74.30	3	22,692	0.01%
2021/11/17	9	75.81	8.4	76.32	76.60	0.6	22,937	0.00%
2021/11/16	46	76.53	13	76.25	76.10	33	23,234	0.14%
2021/11/15	30.4	76.14	16	76.33	77.10	14.4	23,129	0.06%
2021/11/12	13	73.28	19	73.67	72.90	-6	22,814	-0.03%
2021/11/11	1	70.50	21	70.40	70.30	-20	22,494	-0.09%
2021/11/10	3	69.53	6	69.53	69.30	-3	22,421	-0.01%
2021/11/09	1	71.60	12	71.49	71.40	-11	22,333	-0.05%
2021/11/08	1	70.00	5	69.50	68.90	-4	22,056	-0.02%
2021/11/05	2	70.65	1	72.00	69.80	1	22,045	0.00%
2021/11/04	3	70.53	5.4	70.78	70.50	-2.4	21,995	-0.01%
2021/11/03	1	68.00	13	67.98	69.20	-12	21,721	-0.06%
2021/11/02	9	68.61	30	68.40	68.70	-21	21,595	-0.10%
2021/11/01	2	66.70	1	67.00	66.80	1	21,179	0.00%
2021/10/29	0	0.00	1	67.00	66.40	-1	21,456	0.00%
2021/10/28	18	65.91	15	66.68	66.10	3	21,356	0.01%
2021/10/27	41	66.03	41	66.62	66.50	0	21,276	0.00%
2021/10/26	56.3	67.34	36	67.43	66.10	20.3	21,051	0.10%
2021/10/25	21	66.59	19	67.50	67.60	2	20,900	0.01%
2021/10/22	3	67.00	50	68.17	69.50	-47	20,581	-0.23%
2021/10/21	10	66.40	1	64.70	65.40	9	20,217	0.04%
2021/10/20	5	65.30	0	0.00	65.60	5	20,230	0.02%
2021/10/19	15	66.34	7	66.16	65.20	8	20,243	0.04%
2021/10/18	1	64.30	0	0.00	64.00	1	20,262	0.00%
2021/10/15	2	65.85	12	66.33	65.40	-10	20,318	-0.05%
2021/10/14	10	65.20	2	64.50	63.60	8	20,393	0.04%
2021/10/13	1	63.50	0	0.00	63.50	1	20,486	0.00%
2021/10/12	22	66.23	10	67.60	66.50	12	20,602	0.06%
2021/10/08	3	67.20	18	67.24	67.20	-15	20,877	-0.07%
2021/10/07	26	65.95	13	65.13	66.20	13	20,748	0.06%
2021/10/06	16	61.90	17	64.35	61.90	-1	20,929	0.00%
2021/10/05	1	65.50	2	65.50	65.30	-1	21,158	0.00%
2021/10/04	16	63.06	9	61.94	61.10	7	21,377	0.03%
2021/10/01	6	61.93	4	61.63	62.00	2	21,852	0.01%
2021/09/30	20	64.97	20	64.90	65.00	0	22,125	0.00%
2021/09/29	16	66.29	7	66.30	64.40	9	22,091	0.04%
2021/09/28	24	67.20	24	67.32	68.30	0	21,963	0.00%
2021/09/27	45.2	68.04	28	67.93	67.80	17.2	21,377	0.08%
2021/09/24	36	75.31	43	75.13	73.20	-7	20,841	-0.03%
2021/09/23	47	76.47	59	76.61	75.20	-12	20,504	-0.06%
2021/09/22	23	72.56	84	72.62	74.00	-61	19,655	-0.31%
2021/09/17	151	72.28	86.5	73.19	74.00	64.5	19,780	0.33%	大買/
2021/09/16	18	68.35	19	68.15	68.10	-1	19,538	-0.01%
2021/09/15	26	66.91	45	67.90	67.90	-19	20,570	-0.09%
2021/09/14	29	67.03	18	66.80	67.10	11	21,067	0.05%
2021/09/13	14.6	67.22	3	67.67	66.80	11.6	21,772	0.05%
2021/09/10	9	69.87	9	70.91	71.40	0	22,090	0.00%
2021/09/09	12	66.66	20	67.94	69.00	-8	22,192	-0.04%
2021/09/08	4.4	64.55	2	65.05	63.40	2.4	21,866	0.01%
2021/09/07	15	69.32	9	68.59	67.50	6	21,743	0.03%
2021/09/06	0	0.00	4	71.03	71.00	-4	21,739	-0.02%
2021/09/03	2	71.80	1	72.20	72.80	1	22,282	0.00%
2021/09/02	11	74.36	16	72.03	71.80	-5	22,925	-0.02%
2021/09/01	6	73.13	8	72.40	73.90	-2	22,892	-0.01%
2021/08/31	9	72.22	4	72.33	73.50	5	22,774	0.02%
2021/08/30	19	69.71	23	69.84	70.20	-4	22,515	-0.02%
2021/08/27	27	68.07	9	68.32	67.00	18	22,888	0.08%
2021/08/26	24	72.63	30	71.16	71.00	-6	22,684	-0.03%
2021/08/25	24	72.42	30	72.79	73.60	-6	22,699	-0.03%
2021/08/24	40	70.88	39	71.38	71.90	1	22,793	0.00%
2021/08/23	34	68.05	13	68.44	68.40	21	22,466	0.09%
2021/08/20	0	0.00	1	68.20	68.30	-1	21,927	0.00%
2021/08/19	15	62.94	6	63.00	62.10	9	21,540	0.04%
2021/08/18	1	60.20	12	62.80	64.20	-11	21,563	-0.05%
2021/08/17	7	59.73	0	0.00	58.40	7	21,806	0.03%
2021/08/13	10	64.30	1	63.30	63.00	9	22,091	0.04%
2021/08/11	2	68.60	0	0.00	66.70	2	22,430	0.01%
2021/08/10	0	0.00	2	68.75	67.60	-2	22,891	-0.01%
2021/08/09	2	70.30	1	69.90	69.80	1	23,158	0.00%
2021/08/06	0	0.00	4	71.10	72.00	-4	23,356	-0.02%
2021/08/05	2	72.80	2	72.15	71.60	0	23,597	0.00%
2021/08/04	17	74.40	10	74.53	72.90	7	23,730	0.03%
2021/08/03	42	72.90	0	0.00	72.80	42	23,608	0.18%
2021/08/02	9	71.60	8	72.60	72.60	1	23,615	0.00%
2021/07/30	1	72.50	10	72.40	71.50	-9	23,555	-0.04%
2021/07/29	3	71.87	1.1	72.55	72.50	2	23,566	0.01%
2021/07/28	0	0.00	2.2	72.42	72.20	-2.2	23,539	-0.01%
2021/07/27	2	73.30	3	72.80	73.00	-1	23,608	0.00%
2021/07/26	4	75.68	6	75.73	75.80	-2	23,587	-0.01%
2021/07/23	15.2	75.02	4	74.30	73.70	11.2	23,536	0.05%
2021/07/22	13	75.66	2	76.20	75.60	11	23,612	0.05%
2021/07/21	1.1	75.18	0	0.00	74.00	1.1	23,653	0.00%
2021/07/20	10	74.30	0	0.00	74.90	10	23,966	0.04%
2021/07/19	0.1	76.00	0	0.00	75.50	0.1	24,015	0.00%
2021/07/16	3	76.80	5	77.40	77.40	-2	23,986	-0.01%
2021/07/15	7	77.39	4	77.63	77.90	3	23,945	0.01%
2021/07/14	2	79.40	2	79.30	80.10	0	23,673	0.00%
2021/07/13	12	79.91	15	80.13	79.50	-3	23,558	-0.01%
2021/07/12	10.2	79.60	13	80.25	80.00	-2.8	23,234	-0.01%
2021/07/09	27	78.09	26	77.73	77.10	1	22,821	0.00%
2021/07/08	33	76.58	41	75.90	77.90	-8	22,565	-0.04%
2021/07/07	22	72.25	33	72.83	71.50	-11	22,038	-0.05%
2021/07/06	10	70.00	1	70.50	70.50	9	21,536	0.04%
2021/07/05	14	68.96	11	69.77	69.00	3	21,469	0.01%
2021/07/01	9	67.10	21	66.20	66.90	-12	21,323	-0.06%
2021/06/30	10	67.75	11	67.32	66.90	-1	21,245	0.00%
2021/06/29	0	0.00	3.1	68.53	68.60	-3.1	21,157	-0.01%
2021/06/28	19	68.73	28	70.26	68.50	-9	20,979	-0.04%
2021/06/25	52	69.62	54	69.16	67.50	-2	20,524	-0.01%
2021/06/24	14.1	66.20	11	66.45	66.60	3.1	19,750	0.02%
2021/06/23	0	0.00	38.1	65.21	67.30	-38.1	18,688	-0.20%
2021/06/22	117	63.71	105	62.11	61.20	12	18,167	0.07%	大買/大賣/
2021/06/21	16	60.35	26	61.03	62.20	-10	17,304	-0.06%
2021/06/18	14	59.51	11	59.37	58.20	3	16,717	0.02%
2021/06/17	5	59.10	0	0.00	59.30	5	16,341	0.03%
2021/06/16	0	0.00	10	59.07	58.90	-10	16,350	-0.06%
2021/06/15	21.1	59.97	15	59.27	59.60	6.1	16,266	0.04%
2021/06/11	46	59.61	30	58.93	58.70	16	16,170	0.10%
2021/06/10	7	60.01	57.1	60.27	61.50	-50.1	15,582	-0.32%
2021/06/09	25	57.47	27	57.56	57.00	-2	14,780	-0.01%
2021/06/08	2	57.10	20.8	57.91	58.00	-18.8	14,714	-0.13%
2021/06/07	19	56.27	30	55.33	57.10	-11	14,632	-0.08%
2021/06/04	58	57.98	36.4	57.74	55.60	21.6	14,561	0.15%
2021/06/03	11.4	57.02	13	57.42	57.60	-1.6	14,382	-0.01%
2021/06/02	14	56.71	41	56.85	57.40	-27	15,129	-0.18%
2021/06/01	63	56.85	40	56.90	57.10	23	15,199	0.15%
2021/05/31	26	54.94	18	54.88	55.20	8	15,227	0.05%
2021/05/28	3	52.70	5	53.18	53.10	-2	15,469	-0.01%
2021/05/27	17	51.93	11	52.25	52.50	6	15,987	0.04%
2021/05/26	15	53.52	21	53.27	53.10	-6	16,018	-0.04%
2021/05/25	38	53.78	64	54.05	53.70	-26	16,292	-0.16%
2021/05/24	16	51.54	33	52.03	52.40	-17	16,165	-0.11%
2021/05/21	21	50.45	20	51.61	51.00	1	16,101	0.01%
2021/05/20	18	50.12	17	49.42	49.15	1	16,063	0.01%
2021/05/19	27	50.27	33	50.74	50.80	-6	16,355	-0.04%
2021/05/18	59	49.43	55	50.29	50.50	4	16,269	0.02%
2021/05/17	25	45.72	37	46.45	48.25	-12	16,002	-0.07%
2021/05/14	0	0.00	2	45.25	45.90	-2	15,709	-0.01%
2021/05/13	5	43.20	3	43.97	43.85	2	15,454	0.01%
2021/05/12	47	44.29	54	42.66	41.85	-7	15,261	-0.05%
2021/05/11	7	46.04	23	49.18	46.50	-16	15,083	-0.11%
2021/05/10	20	51.00	0	0.00	51.00	20	14,954	0.13%
2021/05/06	25	49.63	20	49.00	48.60	5	15,325	0.03%
2021/05/05	1	47.95	0	0.00	49.45	1	15,640	0.01%
2021/05/04	24	49.59	4	50.30	48.60	20	15,717	0.13%
2021/05/03	26.5	53.52	23	52.44	52.40	3.5	15,715	0.02%
2021/04/29	7	54.90	10	55.05	54.90	-3	15,787	-0.02%
2021/04/28	30.2	55.26	40	54.67	54.40	-9.8	15,954	-0.06%
2021/04/27	21.3	55.25	3	57.33	55.20	18.3	16,104	0.11%
2021/04/26	10	57.98	21	57.60	57.60	-11	16,107	-0.07%
2021/04/23	2	56.70	12	56.64	56.80	-10	16,313	-0.06%
2021/04/22	6	54.95	20	55.18	54.50	-14	17,306	-0.08%
2021/04/21	73	56.13	92	56.15	55.80	-19	18,548	-0.10%
2021/04/20	0	0.00	10	55.60	55.60	-10	18,986	-0.05%
2021/04/19	11	54.75	3	54.87	55.00	8	19,073	0.04%
2021/04/16	26	53.22	37.1	54.20	54.50	-11.1	19,226	-0.06%
2021/04/15	6	52.75	6.1	53.20	53.30	-0.1	19,540	0.00%
2021/04/14	13	52.06	6	52.67	52.10	7	20,165	0.03%
2021/04/13	7	54.34	1	54.40	53.30	6	20,424	0.03%
2021/04/12	44	55.43	40	55.10	55.10	4	20,580	0.02%
2021/04/09	42	55.82	30	55.96	55.60	12	20,790	0.06%
2021/04/08	5	56.38	7	56.36	56.30	-2	20,714	-0.01%
2021/04/07	33	55.26	20	55.30	55.20	13	20,671	0.06%
2021/04/06	23	55.26	20	55.00	55.00	3	20,774	0.01%
2021/04/01	28.1	56.69	35	55.79	55.10	-7	20,871	-0.03%
2021/03/31	8	55.49	2	55.55	56.20	6	20,914	0.03%
2021/03/30	10	55.09	4	54.90	55.20	6	20,906	0.03%
2021/03/29	5	54.82	1	55.30	54.70	4	21,165	0.02%
2021/03/26	0	0.00	7	55.00	55.00	-7	21,781	-0.03%
2021/03/25	13	55.42	0	0.00	54.90	13	22,481	0.06%
2021/03/24	21	55.02	2	55.50	55.80	19	23,017	0.08%
2021/03/23	17	55.89	1	56.00	55.20	16	24,177	0.07%
2021/03/22	1	54.60	0	0.00	54.50	1	25,564	0.00%
2021/03/19	3	54.77	1.5	54.87	54.90	1.5	26,379	0.01%
2021/03/18	5	55.30	0	0.00	55.40	5	26,682	0.02%
2021/03/17	1.2	55.38	0	0.00	55.20	1.2	26,843	0.00%
2021/03/16	0.3	56.00	3	55.80	56.00	-2.7	26,959	-0.01%
2021/03/12	2	57.10	1	58.00	56.80	1	28,315	0.00%
2021/03/11	1	56.70	0	0.00	57.20	1	28,314	0.00%
2021/03/10	0	0.00	1	57.20	55.80	-1	28,369	0.00%
2021/03/09	12	57.00	10	57.80	56.10	2	28,478	0.01%
2021/03/08	34	58.39	29	58.44	58.50	5	28,130	0.02%
2021/03/05	5	55.66	9	55.67	57.40	-4	27,418	-0.01%
2021/03/04	5	55.08	4	56.30	55.20	1	27,432	0.00%
2021/03/03	10	55.61	10	56.90	56.00	0	27,244	0.00%
2021/03/02	2	57.20	3	56.73	56.90	-1	27,361	0.00%
2021/02/26	5	54.56	7	54.46	54.20	-2	27,598	-0.01%
2021/02/25	1	56.90	10	56.01	55.90	-9	28,817	-0.03%
2021/02/24	3	55.70	7	55.80	56.20	-4	28,672	-0.01%
2021/02/23	2	54.60	0.3	54.80	54.60	1.7	28,567	0.01%
2021/02/19	0	0.00	13	55.81	55.20	-13	29,472	-0.04%
2021/02/18	2	54.45	2	56.00	54.70	0	29,370	0.00%
2021/02/17	0	0.00	5	55.56	55.10	-5	29,266	-0.02%
2021/02/05	3	52.60	1	52.80	52.40	2	29,022	0.01%
2021/02/04	0	0.00	1	52.20	52.60	-1	29,098	0.00%
2021/02/03	4	51.95	6	51.60	51.80	-2	29,153	-0.01%
2021/02/02	2	51.90	0	0.00	52.30	2	29,241	0.01%
2021/02/01	1	51.00	0	0.00	51.70	1	29,392	0.00%
2021/01/29	2.1	52.61	7	54.43	52.10	-4.9	29,399	-0.02%
2021/01/28	0	0.00	4	54.83	54.00	-4	29,365	-0.01%
2021/01/27	13.2	54.62	14	54.53	54.30	-0.8	29,304	0.00%
2021/01/26	6	52.40	16	52.91	52.60	-10	29,082	-0.03%
2021/01/25	17	51.76	0	0.00	52.10	17	29,081	0.06%
2021/01/22	7	52.33	5	52.58	53.30	2	29,043	0.01%
2021/01/21	27	52.03	4	52.53	51.90	23	29,111	0.08%
2021/01/20	30	53.13	14	53.47	51.80	16	29,221	0.05%
2021/01/19	87	55.50	91	56.25	54.90	-4	29,169	-0.01%
2021/01/18	19	57.63	9	57.56	56.00	10	29,279	0.03%
2021/01/15	19	59.27	25	60.07	57.20	-6	28,862	-0.02%
2021/01/14	33	58.80	70	58.64	58.60	-37	28,001	-0.13%
2021/01/13	38	55.29	39	55.27	55.80	-1	27,286	0.00%
2021/01/12	7	51.81	23	51.89	51.90	-16	27,793	-0.06%
2021/01/11	10	51.23	27	51.19	51.30	-17	29,346	-0.06%
2021/01/08	12	53.49	8	54.84	52.80	4	29,446	0.01%
2021/01/07	121	55.02	130	55.05	54.80	-9	29,322	-0.03%	大買/大賣/
2021/01/06	25	53.70	80.1	53.63	54.40	-55.1	28,939	-0.19%
2021/01/05	6	52.13	12	52.47	52.90	-6	28,551	-0.02%
2021/01/04	16	51.71	6	52.05	51.90	10	28,438	0.04%
2020/12/31	14	50.54	0	0.00	50.50	14	28,400	0.05%
2020/12/30	6	50.77	0	0.00	50.90	6	28,752	0.02%
2020/12/29	14	50.35	0	0.00	50.30	14	28,854	0.05%
2020/12/28	13	50.56	2	50.70	50.60	11	28,837	0.04%
2020/12/25	14	50.88	22	51.66	50.90	-8	28,916	-0.03%
2020/12/24	33	51.96	7	51.97	51.80	26	29,015	0.09%
2020/12/23	15	51.76	7	52.00	51.70	8	29,190	0.03%
2020/12/22	39	54.01	33	53.48	51.50	6	29,768	0.02%
2020/12/21	33	57.24	15	57.54	56.70	18	29,556	0.06%
2020/12/18	16	56.57	17	56.37	56.20	-1	29,020	0.00%
2020/12/17	56	55.90	31	55.72	55.30	25	28,672	0.09%
2020/12/16	79	54.56	111	55.93	56.30	-32	27,633	-0.12%	大賣/
2020/12/15	17	52.51	17	53.44	51.70	0	26,277	0.00%
2020/12/14	15	52.72	26	52.32	52.30	-11	25,856	-0.04%
2020/12/11	11	50.28	8	50.84	51.30	3	25,771	0.01%
2020/12/10	35	51.28	17	50.31	50.30	18	25,930	0.07%
2020/12/09	26	52.98	38	52.95	52.00	-12	25,920	-0.05%
2020/12/08	22	52.09	31	52.48	52.20	-9	25,644	-0.04%
2020/12/07	21	50.14	22	50.24	50.10	-1	25,214	0.00%
2020/12/04	13	49.91	1	50.00	49.50	12	25,529	0.05%
2020/12/03	5	49.75	55	49.25	50.80	-50	25,769	-0.19%
2020/12/02	1	49.85	4	50.40	49.75	-3	26,120	-0.01%
2020/12/01	10	50.86	30	50.62	50.50	-20	26,385	-0.08%
2020/11/30	6	52.00	22	51.98	51.60	-16	26,717	-0.06%
2020/11/27	8	51.30	20	51.35	51.80	-12	27,004	-0.04%
2020/11/26	23	50.47	19	51.02	50.50	4	27,466	0.01%
2020/11/25	94	51.87	94.1	51.78	50.20	-0.1	27,248	0.00%
2020/11/24	50	51.58	46	51.25	51.30	4	27,467	0.01%
2020/11/23	15	48.68	77	48.66	48.50	-62	27,037	-0.23%
2020/11/20	18.1	47.74	37	48.15	47.95	-19	27,737	-0.07%
2020/11/19	42	48.15	62	48.35	47.60	-20	28,676	-0.07%
2020/11/18	38	46.35	48	46.83	47.45	-10	30,627	-0.03%
2020/11/17	11	45.25	13	45.65	45.45	-2	31,153	-0.01%
2020/11/16	30	44.27	0	0.00	44.35	30	32,848	0.09%
2020/11/13	2	44.10	0	0.00	44.10	2	34,025	0.01%
2020/11/12	70	44.12	2	44.45	44.45	68	35,252	0.19%
2020/11/11	11	43.91	1	43.95	43.65	10	36,177	0.03%
2020/11/10	0	0.00	2	44.30	44.00	-2	38,066	-0.01%
2020/11/09	5	44.09	7	44.61	44.90	-2	41,214	0.00%
2020/11/06	18	44.53	5	44.76	44.30	13	42,827	0.03%
2020/11/05	12	44.65	5	44.40	44.40	7	43,410	0.02%
2020/11/04	19	45.09	6	45.25	45.15	13	44,703	0.03%
2020/11/03	5	44.67	0	0.00	44.85	5	45,064	0.01%
2020/11/02	1	43.30	0	0.00	43.20	1	45,504	0.00%
2020/10/30	7	44.64	3	43.97	43.95	4	46,417	0.01%
2020/10/29	11	44.28	5	44.40	44.95	6	46,758	0.01%
2020/10/28	13	44.47	6	44.33	44.55	7	46,990	0.01%
2020/10/27	16	45.72	5	45.74	45.80	11	47,118	0.02%
2020/10/26	11	46.37	11	47.04	46.10	0	47,493	0.00%
2020/10/23	8	47.84	18	48.08	47.60	-10	48,034	-0.02%
2020/10/22	35	48.33	40	48.64	48.05	-5	48,619	-0.01%
2020/10/21	50	49.79	23	50.56	48.95	27	49,101	0.05%
2020/10/20	31	50.61	25	50.48	51.20	6	49,549	0.01%
2020/10/19	37	50.11	67	49.72	50.90	-30	49,388	-0.06%
2020/10/16	36	46.50	80	46.65	46.35	-44	48,913	-0.09%
2020/10/15	23	46.40	15	46.18	45.95	8	49,896	0.02%
2020/10/14	31	46.38	11	46.50	47.35	20	51,513	0.04%
2020/10/13	4	45.03	4	45.00	45.40	0	53,410	0.00%
2020/10/12	2	45.40	6	45.90	45.40	-4	54,813	-0.01%
2020/10/08	15	46.21	8	46.15	46.20	7	56,601	0.01%
2020/10/07	29	46.23	14	45.99	45.85	15	57,105	0.03%
2020/10/06	16	45.98	19	46.52	46.55	-3	58,423	-0.01%
2020/10/05	0	0.00	1	45.00	45.35	-1	58,930	0.00%
2020/09/30	16	44.15	2	44.55	44.60	14	59,080	0.02%
2020/09/29	21	44.92	8	45.12	45.35	13	59,132	0.02%
2020/09/28	5	44.77	0	0.00	44.50	5	59,409	0.01%
2020/09/25	38	45.46	45	43.28	43.95	-7	60,014	-0.01%
2020/09/24	20	46.96	22	46.95	47.00	-2	60,188	0.00%
2020/09/23	15	47.29	2	46.48	46.30	13	59,961	0.02%
2020/09/22	10	47.46	43	47.19	47.30	-33	60,325	-0.05%
2020/09/21	16	48.95	12	48.29	48.20	4	61,168	0.01%
2020/09/18	19	48.86	12	49.05	49.40	7	61,286	0.01%
2020/09/17	24	48.75	28	48.22	48.50	-4	61,454	-0.01%
2020/09/16	21	49.71	14	49.29	49.25	7	61,484	0.01%
2020/09/15	25	49.66	14	49.58	49.15	11	61,668	0.02%
2020/09/14	9	49.91	9	49.81	49.60	0	61,621	0.00%
2020/09/11	11	49.83	11	49.04	48.85	0	62,002	0.00%
2020/09/10	25	50.55	23	50.18	49.70	2	63,001	0.00%
2020/09/09	25	50.84	24	50.76	50.70	1	63,631	0.00%
2020/09/08	28	51.63	19	51.57	50.60	9	63,687	0.01%
2020/09/07	87	54.26	76	52.63	51.80	11	63,840	0.02%
2020/09/04	100	54.03	86	53.75	54.80	14	63,910	0.02%
2020/09/03	8	54.30	5	54.86	53.90	3	64,048	0.00%
2020/09/02	30	53.71	34	53.45	53.80	-4	64,353	-0.01%
2020/09/01	47	53.17	34	52.07	53.10	13	64,129	0.02%
2020/08/31	83	52.32	103	51.66	51.40	-20	63,696	-0.03%	大賣/
2020/08/28	68	52.64	36	52.80	51.80	32	63,696	0.05%
2020/08/27	18	55.11	48	55.02	55.10	-30	63,450	-0.05%
2020/08/26	96	54.83	46	55.02	53.90	50	63,286	0.08%
2020/08/25	15	54.90	44	54.47	54.00	-29	62,944	-0.05%
2020/08/24	104	58.53	97	58.31	55.20	7	62,792	0.01%	大買/
2020/08/21	41	55.80	52	56.38	57.40	-11	61,011	-0.02%
2020/08/20	143	54.58	116	54.72	52.20	27	62,227	0.04%	大買/大賣/
2020/08/19	70	56.80	78	56.75	56.60	-8	61,656	-0.01%
2020/08/18	94	54.55	78	54.71	56.20	16	61,108	0.03%
2020/08/17	32	53.43	48	53.55	53.10	-16	60,793	-0.03%
2020/08/14	84	53.41	74	52.31	53.10	10	60,487	0.02%
2020/08/13	94	50.47	90	49.92	52.20	4	58,936	0.01%
2020/08/12	97	46.74	94	46.80	48.20	3	56,215	0.01%
2020/08/11	7	44.27	17	43.66	43.85	-10	55,202	-0.02%
2020/08/10	70	43.97	71	44.66	43.60	-1	55,347	0.00%
2020/08/07	9	42.42	68	42.12	42.10	-59	54,708	-0.11%
2020/08/06	93	41.87	11	41.97	41.40	82	55,555	0.15%
2020/08/05	28	42.44	16	42.05	42.70	12	55,729	0.02%
2020/08/04	14	40.63	0	0.00	40.35	14	55,561	0.03%
2020/08/03	10	41.10	20	41.00	41.20	-10	55,548	-0.02%
2020/07/31	6	40.38	4	40.79	40.30	2	55,641	0.00%
2020/07/30	18	40.96	36	40.72	40.80	-18	56,159	-0.03%
2020/07/29	3	41.77	6	41.39	40.55	-3	56,588	-0.01%
2020/07/28	13	42.99	12	42.62	42.50	1	56,594	0.00%
2020/07/27	50	42.73	64	43.15	42.15	-14	56,788	-0.02%
2020/07/24	16	42.16	2	41.90	41.55	14	56,984	0.02%
2020/07/23	11	43.37	18	43.43	43.75	-7	57,673	-0.01%
2020/07/22	95	42.99	93	43.05	42.30	2	58,198	0.00%
2020/07/21	21	42.06	41	42.08	41.80	-20	57,408	-0.03%
2020/07/20	14	40.48	49	40.33	41.90	-35	57,098	-0.06%
2020/07/17	89	39.39	111	39.29	38.10	-22	56,222	-0.04%	大賣/
2020/07/16	66	37.65	33	37.96	38.80	33	54,977	0.06%
2020/07/15	101	37.08	80	37.60	36.55	21	54,307	0.04%	大買/
2020/07/14	5	35.90	44	35.84	35.65	-39	54,106	-0.07%
2020/07/13	77	36.22	67	36.28	36.50	10	54,451	0.02%
2020/07/10	15	34.02	94	33.89	33.90	-79	54,216	-0.15%
2020/07/09	35	34.27	13	34.06	33.65	22	54,678	0.04%
2020/07/08	34	34.04	11	34.01	34.20	23	55,282	0.04%
2020/07/07	44	34.49	50	33.75	33.70	-6	55,943	-0.01%
2020/07/06	21	35.80	5	35.29	35.15	16	56,323	0.03%
2020/07/03	45	34.32	57	34.43	34.50	-12	56,313	-0.02%
2020/07/02	11	33.77	16	33.23	33.20	-5	55,775	-0.01%
2020/07/01	57	33.89	49	33.52	33.40	8	56,138	0.01%
2020/06/30	32	33.91	23	33.96	33.60	9	57,055	0.02%
2020/06/29	3	32.17	3	32.23	32.10	0	57,793	0.00%
2020/06/24	35	31.81	35	31.97	32.00	0	59,076	0.00%
2020/06/23	4	31.60	8	31.63	31.65	-4	60,318	-0.01%
2020/06/22	19	32.89	2	32.30	32.05	17	60,822	0.03%
2020/06/19	8	33.10	11	33.42	33.30	-3	61,315	0.00%
2020/06/18	35	32.74	34	33.17	33.15	1	61,646	0.00%
2020/06/17	30	34.02	14.1	33.85	33.20	15.9	61,513	0.03%
2020/06/16	25	33.48	22	33.57	34.25	3	61,513	0.00%
2020/06/15	11	31.50	10	31.74	31.15	1	61,691	0.00%
2020/06/12	20	32.69	2	32.80	32.45	18	63,144	0.03%
2020/06/11	18	33.35	14	33.34	33.75	4	64,561	0.01%
2020/06/10	16	33.21	9	33.12	33.10	7	65,914	0.01%
2020/06/09	22	33.91	22	33.62	33.90	0	67,752	0.00%
2020/06/08	8	34.66	15	34.46	33.95	-7	68,454	-0.01%
2020/06/05	3	35.20	2	35.40	35.00	1	70,044	0.00%
2020/06/04	23	35.50	34	35.17	35.00	-11	71,378	-0.02%
2020/06/03	63	35.46	48	34.99	35.25	15	72,543	0.02%
2020/06/02	15	36.84	10	36.70	36.10	5	73,155	0.01%
2020/06/01	4	37.55	23	37.70	37.80	-19	73,512	-0.03%
2020/05/29	49	37.40	66.2	37.25	37.25	-17.2	74,101	-0.02%
2020/05/28	40	37.48	43	37.05	37.00	-3	74,253	0.00%
2020/05/27	71	38.58	73	38.35	36.90	-2	73,667	0.00%
2020/05/26	62	35.62	42	36.12	36.45	20	71,644	0.03%
2020/05/25	30	32.94	32	32.30	33.15	-2	70,485	0.00%
2020/05/22	88	33.89	85	33.57	33.35	3	69,924	0.00%
2020/05/21	1	33.45	21	33.68	33.65	-20	69,183	-0.03%
2020/05/20	17	33.01	10	33.41	32.70	7	68,662	0.01%
2020/05/19	4	33.11	20	33.25	33.50	-16	68,360	-0.02%
2020/05/18	41	32.88	118	32.66	32.30	-77	67,883	-0.11%	大賣/
2020/05/15	39	33.59	45	33.60	34.10	-6	67,270	-0.01%
2020/05/14	24	33.26	14	33.90	32.55	10	66,571	0.02%
2020/05/13	97	34.43	123	34.06	33.60	-26	66,131	-0.04%	大賣/
2020/05/12	7	33.59	19	34.20	34.50	-12	65,016	-0.02%
2020/05/11	22	33.81	23	34.68	33.25	-1	64,952	0.00%
2020/05/08	1	33.55	5	33.39	33.20	-4	64,286	-0.01%
2020/05/07	9	33.06	7	32.70	33.50	2	64,040	0.00%
2020/05/06	160	32.41	124	33.09	32.15	36	63,725	0.06%	大買/大賣/
2020/05/05	149	33.97	154	33.28	33.00	-5	63,131	-0.01%	大買/大賣/
2020/05/04	11	32.97	19	33.88	34.05	-8	62,617	-0.01%
2020/04/30	69	32.89	60	33.05	33.05	9	62,094	0.01%
2020/04/29	16	32.28	45	32.29	32.10	-29	61,518	-0.05%
2020/04/28	79	31.98	72	31.60	31.25	7	60,935	0.01%
2020/04/27	26	28.91	60	29.28	31.50	-34	59,408	-0.06%
2020/04/24	35	28.39	13	28.61	28.65	22	58,034	0.04%
2020/04/23	13	28.26	11	28.26	28.50	2	57,913	0.00%
2020/04/22	10	28.20	42	27.61	28.35	-32	57,177	-0.06%
2020/04/21	32	27.19	26	27.33	27.05	6	56,362	0.01%
2020/04/20	8	28.00	29	27.84	27.70	-21	55,798	-0.04%
2020/04/17	114	28.61	78	28.11	27.80	36	55,711	0.06%	大買/
2020/04/16	55	28.54	81	28.24	28.60	-26	54,579	-0.05%
2020/04/15	134	28.16	16	28.17	27.80	118	54,265	0.22%	大買/鉅額交易
2020/04/14	29	27.47	59	27.56	28.75	-30	53,103	-0.06%
2020/04/13	56	26.89	19	26.86	26.80	37	52,502	0.07%
2020/04/10	36	26.03	53	26.61	26.40	-17	52,164	-0.03%
2020/04/09	20	26.01	5	25.71	25.35	15	51,436	0.03%
2020/04/08	68	27.18	113	27.01	26.50	-45	50,729	-0.09%	大賣/
2020/04/07	11	28.56	12.1	28.54	28.35	-1.1	49,950	0.00%
2020/04/06	34	26.76	24.5	26.53	26.90	9.5	50,020	0.02%
2020/04/01	79	24.66	45	24.82	25.15	34	49,877	0.07%
2020/03/31	28	24.65	64	24.70	24.25	-36	48,514	-0.07%
2020/03/30	52	22.93	13	23.14	23.60	39	46,687	0.08%
2020/03/27	34	22.60	106	22.51	23.10	-72	45,112	-0.16%	大賣/
2020/03/26	72	20.42	25	20.60	21.00	47	43,532	0.11%
2020/03/25	25	19.88	32	20.01	20.20	-7	42,629	-0.02%
2020/03/24	6	18.63	47	18.79	18.85	-41	41,664	-0.10%
2020/03/23	9	17.01	10	17.27	17.75	-1	41,110	0.00%
2020/03/20	44	17.98	25	18.27	18.00	19	40,715	0.05%
2020/03/19	63	17.70	24	18.45	17.20	39	39,451	0.10%
2020/03/18	95	19.72	56	19.41	19.10	39	38,401	0.10%
2020/03/17	36	20.60	41	20.75	20.05	-5	36,538	-0.01%
2020/03/16	104	20.97	121	21.00	19.80	-17	34,930	-0.05%	大買/大賣/
2020/03/13	90	20.44	62	19.29	21.85	28	33,077	0.08%
2020/03/12	53	20.68	37	20.97	19.90	16	30,903	0.05%
2020/03/11	47	21.87	44	21.99	22.10	3	29,944	0.01%
2020/03/10	64	19.95	62	19.91	20.50	2	27,942	0.01%
2020/03/09	14	20.15	19	19.37	18.65	-5	26,321	-0.02%
2020/03/06	51	19.14	79	19.42	20.10	-28	24,818	-0.11%
2020/03/05	9	18.11	15	18.33	18.50	-6	23,647	-0.03%
2020/03/04	35	17.44	30	17.58	17.75	5	22,811	0.02%
2020/03/03	12	16.62	62	16.83	17.05	-50	21,797	-0.23%
2020/03/02	25	15.41	86	14.98	15.50	-61	21,006	-0.29%
2020/02/27	48	14.97	3	15.63	14.80	45	21,197	0.21%
2020/02/26	24	15.73	6	15.86	15.45	18	21,767	0.08%
2020/02/25	46	15.69	11	15.65	15.95	35	22,681	0.15%
2020/02/24	5	15.84	0	0.00	15.65	5	23,338	0.02%
2020/02/21	20	16.00	9	16.09	16.10	11	23,798	0.05%
2020/02/20	5	15.80	1	15.75	15.85	4	24,220	0.02%
2020/02/19	1	15.75	19	15.71	15.70	-18	24,387	-0.07%
2020/02/18	1	15.50	1	15.75	15.70	0	24,726	0.00%
2020/02/17	7	15.55	4	15.68	15.55	3	24,570	0.01%
2020/02/14	13	15.74	10	15.74	15.75	3	24,439	0.01%
2020/02/13	13	15.56	0	0.00	15.25	13	24,131	0.05%
2020/02/12	12	15.45	18	15.48	15.50	-6	23,954	-0.03%
2020/02/11	2	14.53	8	14.67	14.85	-6	23,255	-0.03%
2020/02/10	4	13.70	2	13.80	14.40	2	23,187	0.01%
2020/02/07	8	14.33	0	0.00	14.30	8	23,024	0.03%
2020/02/06	3	14.82	2	15.00	14.95	1	22,816	0.00%
2020/02/05	14	14.78	0	0.00	14.40	14	22,607	0.06%
2020/02/04	1	14.95	2	15.00	15.00	-1	22,350	0.00%
2020/02/03	11	14.32	7	14.60	14.35	4	23,078	0.02%
2020/01/31	8	15.28	0	0.00	15.30	8	22,970	0.03%
2020/01/30	4	16.20	0	0.00	16.20	4	22,697	0.02%
2020/01/20	1	18.00	1	18.00	18.00	0	22,672	0.00%
2020/01/17	43	17.70	10	17.88	18.00	33	22,658	0.15%
2020/01/16	61	17.77	2	17.90	17.70	59	22,405	0.26%
2020/01/15	3	18.25	1	18.20	18.10	2	22,242	0.01%
2020/01/14	1	18.40	33	18.33	18.40	-32	22,156	-0.14%
2020/01/13	11	17.95	17	18.14	17.85	-6	21,854	-0.03%
2020/01/10	8	17.79	2	17.90	17.80	6	21,099	0.03%
2020/01/09	8	17.96	117	17.72	18.30	-109	20,514	-0.53%	大賣/鉅額交易
2020/01/08	1	16.70	16	17.12	17.15	-15	19,878	-0.08%
2020/01/07	20	17.20	0	0.00	17.05	20	19,780	0.10%
2020/01/06	15	17.25	27	17.34	17.40	-12	19,344	-0.06%
2020/01/03	4	16.88	2	16.93	16.85	2	18,782	0.01%
2020/01/02	6	16.89	8	16.85	16.85	-2	18,502	-0.01%
2019/12/31	18	16.59	2	16.55	16.65	16	18,242	0.09%
2019/12/30	25	16.91	26	16.95	16.80	-1	18,122	-0.01%
2019/12/27	6	16.77	39	16.72	16.75	-33	17,507	-0.19%
2019/12/26	2	15.80	10	16.11	16.20	-8	17,016	-0.05%
2019/12/25	4	15.55	10	15.79	15.80	-6	16,928	-0.04%
2019/12/23	2	15.35	11	15.56	15.30	-9	17,047	-0.05%
2019/12/19	1	15.65	4	15.89	15.80	-3	17,045	-0.02%
2019/12/18	4	15.90	2	15.78	15.75	2	17,159	0.01%
2019/12/17	1	16.40	1	16.50	16.25	0	17,121	0.00%
2019/12/13	5	16.32	0	0.00	15.95	5	17,293	0.03%
2019/12/12	3	16.38	18	16.54	16.30	-15	17,347	-0.09%
2019/12/11	2	16.80	35	16.75	16.50	-33	17,921	-0.18%
2019/12/10	1	16.15	40	16.24	16.55	-39	17,896	-0.22%
2019/12/09	5	16.39	14	16.38	16.30	-9	18,240	-0.05%
2019/12/06	81	16.21	17	16.23	16.35	64	18,132	0.35%
2019/12/05	1	15.70	6	15.67	15.70	-5	17,726	-0.03%
2019/12/04	1	15.35	18	15.55	15.55	-17	18,063	-0.09%
2019/12/03	1	15.45	1	15.60	15.70	0	18,789	0.00%
2019/12/02	2	15.50	21	15.26	15.50	-19	19,620	-0.10%
2019/11/29	5	15.71	1	15.90	15.50	4	19,782	0.02%
2019/11/28	5	15.74	3	15.67	15.60	2	20,209	0.01%
2019/11/27	64	15.98	0	0.00	16.10	64	20,992	0.30%
2019/11/26	0	0.00	4	16.05	16.15	-4	21,042	-0.02%
2019/11/25	6	16.64	7	16.69	16.25	-1	20,617	0.00%
2019/11/22	35	16.86	244	16.36	16.15	-209	19,834	-1.05%	大賣/鉅額交易
2019/11/21	8	16.01	103	15.66	16.55	-95	18,704	-0.51%	大賣/
2019/11/20	12	15.74	13	15.80	15.70	-1	17,910	-0.01%
2019/11/19	5	15.43	58	15.44	15.40	-53	17,547	-0.30%
2019/11/18	11	15.13	1	15.15	15.15	10	16,976	0.06%
2019/11/15	8	14.81	21	14.94	14.90	-13	16,709	-0.08%
2019/11/14	6	13.99	3	14.10	14.00	3	16,338	0.02%
2019/11/11	4	13.76	0	0.00	13.60	4	16,621	0.02%
2019/11/08	5	14.15	0	0.00	14.15	5	16,570	0.03%
2019/11/07	2	14.10	0	0.00	14.15	2	16,592	0.01%
2019/11/06	3	14.45	50	14.50	14.45	-47	16,521	-0.28%
2019/11/05	11	14.74	0	0.00	14.70	11	16,498	0.07%
2019/11/04	5	14.65	32	14.79	14.60	-27	16,542	-0.16%
2019/11/01	61	15.01	3	15.10	14.90	58	16,438	0.35%
2019/10/31	13	15.47	82	15.26	15.35	-69	16,321	-0.42%
2019/10/30	8	14.71	4	14.98	15.00	4	15,333	0.03%
2019/10/29	12	14.50	61	15.01	14.45	-49	15,140	-0.32%
2019/10/28	31	15.05	51	14.99	14.90	-20	15,233	-0.13%
2019/10/25	0	0.00	14	14.67	14.80	-14	15,513	-0.09%
2019/10/24	4	14.75	10	14.65	14.75	-6	15,525	-0.04%
2019/10/23	23	14.79	1	14.70	14.70	22	15,859	0.14%
2019/10/22	7	14.66	7	14.77	14.55	0	15,876	0.00%
2019/10/21	1	14.70	2	14.80	14.75	-1	15,823	-0.01%
2019/10/17	0	0.00	1	14.55	14.55	-1	15,948	-0.01%
2019/10/16	0	0.00	6	14.30	14.40	-6	16,089	-0.04%
2019/10/15	21	14.55	4	14.66	14.70	17	16,377	0.10%
2019/10/14	2	14.30	5	14.24	14.25	-3	16,316	-0.02%
2019/10/09	1	13.70	0	0.00	13.60	1	16,563	0.01%
2019/10/08	1	14.00	0	0.00	13.75	1	16,613	0.01%
2019/10/07	1	14.00	1	13.90	13.90	0	16,657	0.00%
2019/10/04	11	13.97	1	13.95	13.90	10	16,669	0.06%
2019/10/01	6	14.13	2	14.20	14.20	4	16,643	0.02%
2019/09/27	5	13.82	10	13.80	13.80	-5	16,560	-0.03%
2019/09/26	10	14.32	1	14.20	14.20	9	16,446	0.05%
2019/09/25	17	14.41	1	14.35	14.35	16	16,418	0.10%
2019/09/24	49	14.76	12.2	14.63	14.55	36.8	16,485	0.22%
2019/09/23	21	14.90	21	14.90	14.80	0	16,398	0.00%
2019/09/20	30	14.65	0	0.00	14.70	30	16,339	0.18%
2019/09/19	24	14.56	3	14.87	14.50	21	16,310	0.13%
2019/09/18	1	14.90	0	0.00	14.85	1	16,202	0.01%
2019/09/17	24	14.95	1	15.00	15.00	23	16,088	0.14%
2019/09/16	8	15.17	16	15.44	15.10	-8	15,838	-0.05%
2019/09/12	21	15.03	17	15.08	15.05	4	15,112	0.03%
2019/09/11	176	15.05	4	14.81	15.20	172	14,883	1.16%	大買/鉅額交易
2019/09/10	3	14.65	3	14.55	14.55	0	14,308	0.00%
2019/09/09	2	14.50	3	14.52	14.55	-1	14,145	-0.01%
2019/09/06	8	14.41	39	14.36	14.55	-31	13,956	-0.22%
2019/09/05	156	14.85	41	14.86	14.75	115	13,659	0.84%	大買/鉅額交易
2019/09/04	31	14.94	6	15.05	15.10	25	13,004	0.19%
2019/09/03	2	14.43	34	14.41	14.45	-32	12,321	-0.26%
2019/09/02	4	14.61	35	14.69	14.80	-31	11,884	-0.26%
2019/08/30	54	14.26	23	14.36	14.45	31	11,134	0.28%
2019/08/29	6	13.39	0	0.00	13.45	6	10,088	0.06%
2019/08/27	0	0.00	3	13.02	12.85	-3	9,632	-0.03%
2019/08/26	3	12.73	0	0.00	12.75	3	9,601	0.03%
2019/08/22	23	13.43	23	13.46	13.50	0	9,474	0.00%
2019/08/20	6	12.84	7	12.77	12.70	-1	9,035	-0.01%
2019/08/19	1	12.80	7	12.97	12.80	-6	9,010	-0.07%
2019/08/16	24	12.76	24	12.88	12.80	0	8,950	0.00%
2019/08/15	23	12.39	22	12.86	12.90	1	8,846	0.01%
2019/08/14	0	0.00	1	12.40	12.35	-1	8,724	-0.01%
2019/08/13	1	12.30	0	0.00	12.15	1	8,759	0.01%
2019/08/12	1	12.65	3	12.67	12.50	-2	8,864	-0.02%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/07	1	12.15	1	12.15	12.10	0	8,873	0.00%
2019/08/06	12	11.65	15	11.39	12.30	-3	8,854	-0.03%
2019/08/05	12	12.09	20	12.05	11.95	-8	8,779	-0.09%
2019/08/02	37	12.43	11	12.70	12.25	26	8,777	0.30%
2019/08/01	15	13.07	73	13.04	13.05	-58	8,634	-0.67%
2019/07/31	6	13.17	6	13.23	13.45	0	8,513	0.00%
2019/07/30	13	13.50	10	13.76	13.40	3	8,395	0.04%
2019/07/29	25	13.90	33	13.94	13.85	-8	8,132	-0.10%
2019/07/25	23	13.49	6	13.58	13.40	17	7,599	0.22%
2019/07/24	2	13.13	31	12.90	12.95	-29	7,238	-0.40%
2019/07/23	25	13.49	11	13.25	13.25	14	7,257	0.19%
2019/07/22	7	13.34	6	13.35	13.60	1	7,202	0.01%
2019/07/19	32	13.28	0	0.00	13.05	32	7,063	0.45%
2019/07/18	62	13.10	2	13.45	13.05	60	7,084	0.85%
2019/07/17	3	13.05	9	13.19	13.30	-6	7,012	-0.09%
2019/07/16	0	0.00	1	12.85	12.90	-1	6,618	-0.02%
2019/07/15	5	12.54	10	12.60	12.65	-5	6,514	-0.08%
2019/07/11	1	12.10	10	12.10	12.20	-9	6,337	-0.14%
2019/07/08	0	0.00	3	11.90	11.90	-3	6,669	-0.04%
2019/07/05	0	0.00	1	12.25	12.05	-1	6,889	-0.01%
2019/07/03	1	11.90	10	11.95	11.80	-9	7,866	-0.11%
2019/07/02	5	12.00	0	0.00	12.05	5	8,493	0.06%
2019/07/01	11	11.95	4	12.03	11.95	7	8,852	0.08%
2019/06/28	2	11.65	1	11.65	11.65	1	8,811	0.01%
2019/06/27	1	11.85	1	11.70	11.75	0	8,918	0.00%
2019/06/26	3	11.58	0	0.00	11.50	3	8,869	0.03%
2019/06/25	7	12.16	1	11.80	11.80	6	8,900	0.07%
2019/06/24	0	0.00	11	11.90	12.00	-11	8,807	-0.12%
2019/06/21	10	12.00	0	0.00	11.85	10	8,900	0.11%
2019/06/20	0	0.00	13	11.95	11.95	-13	8,946	-0.15%
2019/06/19	14	11.85	20	11.90	11.85	-6	9,136	-0.07%
2019/06/17	20	11.50	1	11.70	11.50	19	9,669	0.20%
2019/06/14	1	11.70	0	0.00	11.65	1	9,679	0.01%
2019/06/12	10	11.75	0	0.00	11.65	10	9,772	0.10%
2019/06/11	0	0.00	17	11.86	11.90	-17	9,632	-0.18%
2019/06/10	0	0.00	1	10.95	10.85	-1	9,393	-0.01%
2019/06/06	6	10.80	0	0.00	10.75	6	9,403	0.06%
2019/06/05	0	0.00	2	11.00	10.90	-2	9,494	-0.02%
2019/06/04	2	10.85	1	11.00	10.85	1	9,529	0.01%
2019/06/03	5	10.85	1	10.90	10.90	4	9,638	0.04%
2019/05/31	2	11.10	3	11.20	11.10	-1	9,664	-0.01%
2019/05/30	4	11.13	1	11.10	11.10	3	9,733	0.03%
2019/05/28	3	10.75	0	0.00	10.85	3	9,808	0.03%
2019/05/27	2	10.75	0	0.00	10.70	2	9,963	0.02%
2019/05/22	1	11.35	6	11.30	11.25	-5	10,184	-0.05%
2019/05/21	12	10.74	1	11.10	11.10	11	10,370	0.11%
2019/05/20	3	11.55	3	11.65	11.10	0	10,623	0.00%
2019/05/16	3	12.12	0	0.00	11.75	3	10,831	0.03%
2019/05/15	0	0.00	2	11.70	12.15	-2	11,275	-0.02%
2019/05/13	2	11.35	4	11.45	11.40	-2	11,535	-0.02%
2019/05/10	9	12.03	0	0.00	11.75	9	11,519	0.08%
2019/05/09	4	12.15	0	0.00	12.10	4	11,449	0.03%
2019/05/07	10	12.65	6	12.61	12.55	4	11,432	0.03%
2019/05/06	1	12.55	4	12.55	12.40	-3	11,457	-0.03%
2019/05/03	0	0.00	10	12.95	12.95	-10	11,463	-0.09%
2019/05/02	4	12.59	2	12.58	12.95	2	11,512	0.02%
2019/04/30	15	12.45	0	0.00	12.50	15	11,828	0.13%
2019/04/29	9	12.85	131	12.72	12.50	-122	11,953	-1.02%	大賣/鉅額交易
2019/04/26	10	13.25	52	13.20	13.15	-42	11,857	-0.35%
2019/04/25	8	13.39	0	0.00	13.40	8	11,981	0.07%
2019/04/24	5	13.40	14	13.15	13.25	-9	12,252	-0.07%
2019/04/23	2	13.45	6	13.50	13.50	-4	12,744	-0.03%
2019/04/19	4	13.65	0	0.00	13.65	4	12,811	0.03%
2019/04/18	6	13.67	10	13.80	13.55	-4	13,033	-0.03%
2019/04/17	3	13.92	8	14.07	13.95	-5	13,250	-0.04%
2019/04/16	15	14.18	0	0.00	14.20	15	13,785	0.11%
2019/04/15	12	14.18	39	14.03	14.00	-27	14,559	-0.19%
2019/04/12	55	14.22	34	14.10	13.90	21	14,618	0.14%
2019/04/11	48	14.53	18	14.22	14.15	30	14,573	0.21%
2019/04/10	79	14.85	101	14.75	14.60	-22	14,472	-0.15%	大賣/
2019/04/09	87	15.08	37	15.94	14.80	50	14,352	0.35%
2019/04/08	40	14.58	36	15.12	15.30	4	13,921	0.03%
2019/04/03	27	13.80	69	13.96	13.95	-42	13,527	-0.31%
2019/04/02	2	13.40	10	13.30	13.30	-8	13,461	-0.06%
2019/04/01	11	13.45	0	0.00	13.40	11	13,529	0.08%
2019/03/29	28	13.27	43	13.20	13.25	-15	13,551	-0.11%
2019/03/28	17	13.33	38	13.13	13.05	-21	13,781	-0.15%
2019/03/27	12	13.59	21	13.50	13.50	-9	13,798	-0.07%
2019/03/26	80	13.71	50	13.63	13.55	30	13,781	0.22%
2019/03/25	1	13.70	8	13.70	13.75	-7	13,752	-0.05%
2019/03/22	0	0.00	3	14.37	14.10	-3	13,772	-0.02%
2019/03/21	14	14.35	9	14.27	14.15	5	13,846	0.04%
2019/03/20	71	14.32	32	14.39	14.30	39	13,962	0.28%
2019/03/19	5	13.95	30	13.85	13.80	-25	13,686	-0.18%
2019/03/18	37	13.95	0	0.00	13.85	37	14,141	0.26%
2019/03/15	0	13.70	2	13.75	13.75	-2	15,426	-0.01%
2019/03/14	10	13.55	57	13.52	13.45	-47	15,854	-0.30%
2019/03/13	1	13.55	1	13.40	13.40	0	16,657	0.00%
2019/03/12	2	13.58	70	13.65	13.50	-68	16,897	-0.40%
2019/03/11	52	13.60	10	13.55	13.60	42	17,158	0.24%
2019/03/08	2	13.70	0	0.00	13.60	2	17,402	0.01%
2019/03/07	70	13.83	5	14.05	13.70	65	17,504	0.37%
2019/03/06	16	14.10	1	14.10	14.05	15	17,767	0.08%
2019/03/05	1	14.00	1	14.30	14.00	0	17,887	0.00%
2019/03/04	20	14.00	21	14.00	14.20	-1	17,941	-0.01%
2019/02/27	3	13.95	2	13.85	13.80	1	17,987	0.01%
2019/02/26	6	14.07	8	14.34	14.00	-2	18,108	-0.01%
2019/02/25	2	14.00	1	14.20	14.10	1	18,196	0.01%
2019/02/22	1	14.15	6	14.10	14.05	-5	18,265	-0.03%
2019/02/21	8	13.93	6	14.00	14.00	2	18,374	0.01%
2019/02/20	29	14.44	1	14.35	14.20	28	18,544	0.15%
2019/02/19	11	14.35	16	14.44	14.40	-5	18,906	-0.03%
2019/02/18	2	14.45	4	14.28	14.10	-2	19,488	-0.01%
2019/02/15	108	14.12	8	14.26	14.10	100	19,524	0.51%	大買/
2019/02/14	9	14.32	28	14.25	14.10	-19	19,259	-0.10%
2019/02/13	25	13.93	4	13.85	13.65	21	18,769	0.11%
2019/02/12	5	13.75	2	13.53	13.90	3	18,572	0.02%
2019/02/11	0	0.00	8	13.35	13.40	-8	18,485	-0.04%
2019/01/30	6	13.25	1	13.25	13.25	5	18,532	0.03%
2019/01/29	5	13.25	22	13.30	13.25	-17	18,576	-0.09%
2019/01/28	1	13.30	3	13.23	13.25	-2	18,595	-0.01%
2019/01/25	25	13.28	3	13.30	13.15	22	18,707	0.12%
2019/01/24	2	13.33	19	13.26	13.25	-17	18,874	-0.09%
2019/01/23	4	13.04	19	13.19	13.35	-15	18,954	-0.08%
2019/01/22	26	13.63	10	13.55	13.10	16	19,032	0.08%
2019/01/21	11	14.16	20	14.00	13.90	-9	18,660	-0.05%
2019/01/18	0	0.00	1	13.70	13.90	-1	18,513	-0.01%
2019/01/16	18	13.92	21	13.91	13.90	-3	18,396	-0.02%
2019/01/15	31	13.88	32	13.99	13.65	-1	18,118	-0.01%
2019/01/14	14	13.24	7	13.32	13.45	7	17,558	0.04%
2019/01/11	12	13.36	12	13.50	13.35	0	17,517	0.00%
2019/01/10	25	13.63	5	13.81	13.45	20	17,403	0.11%
2019/01/09	32	14.28	67	14.18	14.00	-35	17,156	-0.20%
2019/01/08	79	14.48	27	14.40	14.55	52	16,910	0.31%
2019/01/07	34	13.51	90	13.88	14.40	-56	16,250	-0.34%
2019/01/04	24	13.20	33	13.12	13.10	-9	15,488	-0.06%
2019/01/03	15	13.36	11	13.40	13.45	4	15,492	0.03%
2019/01/02	19	13.19	32	13.26	13.15	-13	15,392	-0.08%
2018/12/28	26	13.08	31	13.00	13.10	-5	15,350	-0.03%
2018/12/27	50	13.54	3	13.67	13.05	47	15,497	0.30%
2018/12/26	22	13.42	20	13.10	13.25	2	15,310	0.01%
2018/12/25	8	13.18	5	13.01	13.50	3	15,415	0.02%
2018/12/24	1	13.25	2	13.30	13.15	-1	15,171	-0.01%
2018/12/22	0	0.00	2	13.25	13.25	-2	15,044	-0.01%
2018/12/21	25	12.83	5	12.65	13.20	20	14,973	0.13%
2018/12/20	1	12.40	3	12.57	12.60	-2	14,911	-0.01%
2018/12/19	6	12.44	5	12.45	12.30	1	14,834	0.01%
2018/12/18	26	12.47	14	12.48	12.45	12	14,981	0.08%
2018/12/17	5	12.40	5	12.55	12.30	0	15,113	0.00%
2018/12/14	1	12.30	0	0.00	12.60	1	15,534	0.01%
2018/12/13	32	12.42	3	12.55	12.25	29	15,407	0.19%
2018/12/12	2	12.88	14	13.06	12.90	-12	15,294	-0.08%
2018/12/11	14	12.92	24	13.33	12.90	-10	15,285	-0.07%
2018/12/10	26	14.00	26	13.52	13.60	0	15,357	0.00%
2018/12/07	18	13.42	29	13.27	13.75	-11	14,342	-0.08%
2018/12/06	27	13.88	33	13.02	12.50	-6	14,332	-0.04%
2018/12/05	10	13.30	14	13.11	13.75	-4	14,145	-0.03%
2018/12/04	0	0.00	12	13.27	13.20	-12	14,467	-0.08%
2018/12/03	7	12.97	4	13.10	12.85	3	14,798	0.02%
2018/11/29	6	12.28	0	0.00	12.10	6	16,645	0.04%
2018/11/28	2	12.85	3	12.85	12.80	-1	16,412	-0.01%
2018/11/27	11	12.57	0	0.00	12.90	11	16,444	0.07%
2018/11/26	10	12.53	10	12.55	12.55	0	16,484	0.00%
2018/11/23	2	12.55	18	12.36	12.40	-16	16,524	-0.10%
2018/11/22	24	12.70	22	12.25	12.30	2	16,605	0.01%
2018/11/21	21	12.85	23	12.97	13.10	-2	16,482	-0.01%
2018/11/20	28	12.93	22	12.94	12.95	6	16,511	0.04%
2018/11/19	23	13.21	22	13.04	13.15	1	16,536	0.01%
2018/11/16	35	13.11	36	13.13	13.00	-1	16,487	-0.01%
2018/11/15	35	12.21	39	12.33	12.50	-4	16,133	-0.02%
2018/11/14	0	0.00	33	11.63	11.85	-33	16,585	-0.20%
2018/11/13	1	10.25	6	10.48	10.80	-5	17,751	-0.03%
2018/11/12	0	0.00	55	10.61	10.65	-55	18,723	-0.29%
2018/11/09	24	10.47	2	10.30	10.45	22	19,500	0.11%
2018/11/08	16	10.75	31	10.98	10.50	-15	20,407	-0.07%
2018/11/07	0	0.00	18	10.44	10.60	-18	20,800	-0.09%
2018/11/06	32	10.46	12	10.52	10.15	20	20,844	0.10%
2018/11/05	15	10.23	34	10.31	10.40	-19	20,954	-0.09%
2018/11/02	12	10.43	0	0.00	10.30	12	20,935	0.06%
2018/11/01	4	10.40	3	10.43	10.65	1	20,773	0.00%
2018/10/31	3	9.99	5	9.94	10.20	-2	20,560	-0.01%
2018/10/30	5	9.85	16	9.47	9.86	-11	20,460	-0.05%
2018/10/29	1	9.36	2	9.37	9.10	-1	20,271	0.00%
2018/10/26	41	9.57	23	9.32	9.23	18	20,228	0.09%
2018/10/25	4	9.71	25	9.69	9.43	-21	20,159	-0.10%
2018/10/24	1	10.15	2	10.20	10.05	-1	20,069	0.00%
2018/10/23	15	10.09	29	10.07	10.05	-14	20,000	-0.07%
2018/10/22	23	10.21	1	10.20	10.25	22	19,977	0.11%
2018/10/19	25	10.01	2	10.05	10.00	23	19,919	0.12%
2018/10/18	4	10.24	2	10.25	10.25	2	19,835	0.01%
2018/10/17	15	10.42	3	10.65	10.35	12	19,788	0.06%
2018/10/15	19	10.29	0	0.00	10.30	19	19,541	0.10%
2018/10/12	5	10.20	57	10.15	10.40	-52	19,446	-0.27%
2018/10/11	37	9.91	14	9.82	9.77	23	19,307	0.12%
2018/10/09	20	10.95	0	0.00	10.85	20	19,114	0.10%
2018/10/08	40	11.10	40	11.15	11.15	0	19,037	0.00%
2018/10/05	77	11.01	31	10.90	11.05	46	18,940	0.24%
2018/10/04	25	11.54	23	11.78	11.50	2	18,673	0.01%
2018/10/03	61	11.69	21	11.40	11.45	40	18,707	0.21%
2018/10/02	1	12.20	13	12.26	12.20	-12	18,322	-0.07%
2018/10/01	11	12.45	15	12.44	12.50	-4	18,207	-0.02%
2018/09/28	25	12.20	35	12.23	12.30	-10	18,148	-0.06%
2018/09/27	41	12.57	27	12.49	12.30	14	18,060	0.08%
2018/09/26	2	12.35	1	12.55	12.30	1	17,822	0.01%
2018/09/25	13	12.18	42	12.33	12.55	-29	17,762	-0.16%
2018/09/21	4	12.66	54	12.65	12.45	-50	17,549	-0.28%
2018/09/20	74	12.52	25	12.63	12.25	49	17,320	0.28%
2018/09/19	11	13.17	12	13.55	13.05	-1	16,795	-0.01%
2018/09/18	66	13.40	50	13.35	13.30	16	16,584	0.10%
2018/09/17	36	13.58	10	13.45	13.50	26	16,401	0.16%
2018/09/14	0	0.00	19	13.73	14.00	-19	16,153	-0.12%
2018/09/13	14	13.14	16	13.06	13.20	-2	15,673	-0.01%
2018/09/12	54	13.06	12	13.76	13.20	42	15,263	0.28%
2018/09/11	10	13.50	20	13.45	13.90	-10	14,759	-0.07%
2018/09/10	36	13.17	1	13.40	13.05	35	14,108	0.25%
2018/09/07	18	14.53	28	14.69	14.45	-10	13,489	-0.07%
2018/09/06	40	14.64	10	14.81	14.70	30	12,912	0.23%
2018/09/05	25	15.72	41	16.31	15.10	-16	12,083	-0.13%
2018/09/04	5	15.56	2	15.93	16.05	3	10,813	0.03%
2018/09/03	9	15.95	0	0.00	15.65	9	10,756	0.08%
2018/08/31	0	0.00	9	16.55	16.70	-9	10,728	-0.08%
2018/08/30	7	16.36	3	15.90	16.00	4	10,548	0.04%
2018/08/29	1	16.20	14	16.04	16.10	-13	10,415	-0.12%
2018/08/28	0	0.00	2	15.25	15.20	-2	10,336	-0.02%
2018/08/27	3	14.73	11	15.00	15.10	-8	10,217	-0.08%
2018/08/24	8	15.16	2	15.00	15.05	6	10,035	0.06%
2018/08/23	10	15.53	1	16.00	16.00	9	9,818	0.09%
2018/08/22	4	14.98	0	0.00	15.05	4	9,524	0.04%
2018/08/21	13	15.30	18	14.96	15.30	-5	9,321	-0.05%
2018/08/20	8	14.34	4	14.18	14.20	4	7,900	0.05%
2018/08/17	2	14.00	21	14.00	14.30	-19	6,493	-0.29%
2018/08/16	16	12.73	35	12.46	13.00	-19	5,438	-0.35%
2018/08/15	28	12.13	37	12.05	12.20	-9	4,606	-0.20%
2018/08/14	3	10.85	47	11.05	11.25	-44	3,657	-1.20%
2018/08/13	5	10.08	37	10.27	10.25	-32	3,157	-1.01%
2018/08/10	0	0.00	11	10.59	10.45	-11	3,020	-0.36%
2018/08/09	14	10.18	0	0.00	10.10	14	2,813	0.50%
2018/08/08	0	0.00	2	10.10	10.10	-2	2,782	-0.07%
2018/08/03	13	9.84	0	0.00	9.88	13	2,805	0.46%
2018/08/01	3	9.81	0	0.00	9.81	3	2,785	0.11%
2018/07/31	1	9.75	17	9.80	9.80	-16	2,855	-0.56%
2018/07/30	0	0.00	1	9.79	9.80	-1	2,858	-0.03%
2018/07/27	0	0.00	1	9.62	9.84	-1	2,843	-0.04%
2018/07/26	2	9.45	1	9.68	9.73	1	2,815	0.04%
2018/07/23	0	0.00	1	9.43	9.39	-1	2,814	-0.04%
2018/07/20	1	9.32	0	0.00	9.42	1	2,824	0.04%
2018/07/19	0	0.00	9	9.49	9.44	-9	2,820	-0.32%
2018/07/18	4	9.41	0	0.00	9.50	4	2,835	0.14%
2018/07/17	1	9.42	0	0.00	9.46	1	2,836	0.04%
2018/07/16	0	0.00	5	9.59	9.52	-5	2,839	-0.18%
2018/07/13	0	0.00	6	9.61	9.54	-6	2,858	-0.21%
2018/07/11	10	9.34	19	9.61	9.54	-9	2,865	-0.31%
2018/07/10	2	9.36	0.2	9.36	9.36	1.8	2,578	0.07%
2018/07/06	2	9.15	2	9.20	9.25	0	2,766	0.00%
2018/07/05	11	9.49	0	0.00	9.27	11	2,752	0.40%
2018/07/03	8	9.66	0	0.00	9.68	8	2,733	0.29%
2018/06/29	0	0.00	7	9.94	9.88	-7	2,711	-0.26%
2018/06/25	4	9.96	0	0.00	10.05	4	2,739	0.15%
2018/06/22	10	10.25	10	10.25	10.05	0	2,749	0.00%
2018/06/19	30	10.25	0	0.00	10.20	30	2,617	1.15%
2018/06/15	9	10.39	0	0.00	10.40	9	2,595	0.35%
2018/06/14	12	10.13	17	10.41	10.40	-5	2,573	-0.19%
2018/06/13	4	10.40	15	10.41	10.25	-11	2,509	-0.44%
2018/06/12	2	10.50	2	10.80	10.60	0	2,438	0.00%
2018/06/11	0	0.00	2	10.35	10.40	-2	2,359	-0.08%
2018/06/08	20	10.20	0	0.00	10.10	20	2,261	0.88%
2018/06/07	5	9.88	3	9.94	9.91	2	2,190	0.09%
2018/06/05	3	9.65	6	9.94	9.71	-3	2,141	-0.14%
2018/06/01	0	0.00	22	9.43	9.40	-22	1,942	-1.13%
2018/05/29	1	9.24	2	9.48	9.35	-1	1,893	-0.05%
2018/05/28	0	0.00	1	9.16	9.23	-1	1,853	-0.05%
2018/05/21	0	0.00	2	9.09	9.18	-2	1,896	-0.11%
2018/05/18	4	9.10	5	9.08	9.03	-1	1,890	-0.05%
2018/05/17	2	9.10	0	0.00	9.13	2	1,923	0.10%
2018/05/16	2	9.10	0	0.00	9.09	2	1,946	0.10%
2018/05/15	2	9.23	0	0.00	9.21	2	1,960	0.10%
2018/05/14	8	9.49	0	0.00	9.36	8	2,029	0.39%
2018/05/11	5	9.51	0	0.00	9.50	5	2,035	0.25%
2018/05/10	0	0.00	1	9.48	9.50	-1	1,980	-0.05%
2018/05/08	6	9.38	1	9.53	9.50	5	2,023	0.25%
2018/05/02	0	0.00	4	9.42	9.40	-4	2,022	-0.20%
2018/04/26	0	0.00	1	9.30	9.30	-1	2,080	-0.05%
2018/04/25	3	9.47	0	0.00	9.43	3	2,089	0.14%
2018/04/24	11	9.46	0	0.00	9.48	11	2,111	0.52%
2018/04/23	1	9.91	0	0.00	9.71	1	2,117	0.05%
2018/04/20	7	9.98	0	0.00	9.97	7	2,234	0.31%
2018/04/19	7	9.96	5	9.95	10.00	2	2,245	0.09%
2018/04/18	2	9.87	0	0.00	9.83	2	2,257	0.09%
2018/04/17	1	9.91	0	0.00	9.81	1	2,340	0.04%
2018/04/16	1	9.91	0	0.00	9.92	1	2,411	0.04%
2018/04/12	2	9.98	0	0.00	10.00	2	2,602	0.08%
2018/04/11	0	0.00	1	9.72	9.72	-1	2,541	-0.04%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/03/31	1	9.81	0	0.00	9.78	1	2,754	0.04%
2018/03/30	0	0.00	1	9.92	9.80	-1	2,785	-0.04%
2018/03/23	0	0.00	2	9.38	9.40	-2	3,587	-0.06%
2018/03/19	2	9.82	2	9.79	9.79	0	3,730	0.00%
2018/03/13	2	9.99	12	9.89	9.85	-10	3,952	-0.25%
2018/02/27	0	0.00	2	9.64	9.58	-2	4,687	-0.04%
2018/02/23	1	9.31	0	0.00	9.40	1	4,775	0.02%
2018/02/09	8	8.61	0	0.00	8.60	8	4,999	0.16%
2018/02/07	6	9.26	0	0.00	9.20	6	5,073	0.12%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/15	1	10.35	0	0.00	10.35	1	6,832	0.01%
2018/01/09	10	10.90	20	10.70	10.75	-10	6,613	-0.15%
2018/01/08	14	11.01	0	0.00	10.90	14	6,553	0.21%