金像電 (2368)-富邦-竹東券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	194.25	29	195.86	191.00	-27	4,738	-0.57%
2024/11/21	8	187.81	31	185.69	188.50	-23	4,565	-0.50%
2024/11/20	11	175.23	0	0.00	175.50	11	4,447	0.25%
2024/11/19	4	177.00	1	177.00	177.50	3	4,461	0.07%
2024/11/15	6	181.50	5	183.70	182.00	1	4,671	0.02%
2024/11/14	7	178.00	15	176.57	180.00	-8	4,698	-0.17%
2024/11/13	15.1	174.89	3	176.50	177.50	12.1	4,636	0.26%
2024/11/12	11	173.73	0	0.00	172.50	11	4,625	0.24%
2024/11/11	3	179.50	7	181.00	180.00	-4	4,589	-0.09%
2024/11/08	29	182.22	5	184.80	181.50	24	4,610	0.52%
2024/11/07	3	188.00	0	0.00	188.50	3	4,627	0.06%
2024/11/05	3	190.00	2	189.25	190.00	1	4,905	0.02%
2024/11/04	1	189.00	0	0.00	189.00	1	5,052	0.02%
2024/11/01	1	186.50	0	0.00	188.00	1	5,123	0.02%
2024/10/30	1	189.00	0	0.00	188.50	1	5,273	0.02%
2024/10/28	1	196.00	0	0.00	195.00	1	5,572	0.02%
2024/10/25	1	196.00	2	197.75	198.00	-1	5,616	-0.02%
2024/10/24	5	198.00	0	0.00	198.00	5	5,654	0.09%
2024/10/23	2	200.00	1	204.00	200.50	1	5,705	0.02%
2024/10/22	1	203.00	30	202.80	203.00	-29	5,762	-0.50%
2024/10/21	0	0.00	13	196.88	198.00	-13	5,748	-0.23%
2024/10/18	16	192.53	3	193.50	191.50	13	5,741	0.23%
2024/10/17	1.1	190.05	5	191.90	193.00	-3.9	5,795	-0.07%
2024/10/16	4	186.75	0	0.00	189.50	4	5,821	0.07%
2024/10/15	3.1	188.19	0	190.50	188.50	3.1	5,966	0.05%
2024/10/14	1	190.00	1	189.00	190.50	0	6,058	0.00%
2024/10/11	0	0.00	1	185.50	187.00	-1	6,114	-0.02%
2024/10/09	12.1	187.00	3	186.04	185.00	9	6,170	0.15%
2024/10/08	2	187.50	0	0.00	190.00	2	6,157	0.03%
2024/10/07	0	0.00	1	193.50	193.50	-1	6,310	-0.02%
2024/10/04	7	188.64	0	0.00	187.50	7	6,443	0.11%
2024/10/01	4	197.00	0	0.00	197.00	4	6,667	0.06%
2024/09/30	3	199.33	0	0.00	198.00	3	6,740	0.04%
2024/09/27	0.1	205.50	3	206.50	204.00	-2.9	6,913	-0.04%
2024/09/26	1	202.50	3	205.50	203.00	-2	7,185	-0.03%
2024/09/25	11	209.00	16	206.00	207.00	-5	7,328	-0.07%
2024/09/24	4	200.75	2	200.25	201.00	2	7,508	0.03%
2024/09/23	1	202.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	204.00	203.50	-1	7,634	-0.01%
2024/09/19	10	203.00	15	203.57	205.00	-5	7,683	-0.07%
2024/09/18	6	200.00	0	0.00	199.00	6	7,939	0.08%
2024/09/16	0	0.00	4	205.50	205.50	-4	8,071	-0.05%
2024/09/13	4	201.63	1	201.50	202.50	3	8,150	0.04%
2024/09/12	0	0.00	4	206.00	205.00	-4	8,175	-0.05%
2024/09/11	0	0.00	2	198.00	198.50	-2	8,198	-0.02%
2024/09/10	19	197.16	1	196.50	196.50	18	8,239	0.22%
2024/09/09	11	202.14	2	202.00	203.50	9	8,226	0.11%
2024/09/06	13	205.62	10	203.00	204.50	3	8,334	0.04%
2024/09/05	4	207.75	1	210.50	206.00	3	8,364	0.04%
2024/09/04	1	214.00	0	0.00	210.50	1	8,305	0.01%
2024/09/03	1	221.00	8	220.31	220.00	-7	8,197	-0.09%
2024/09/02	12	211.96	0	0.00	209.00	12	7,993	0.15%
2024/08/30	1	214.00	1	212.00	211.00	0	7,994	0.00%
2024/08/29	0	0.00	1	213.50	213.50	-1	8,044	-0.01%
2024/08/27	2	209.75	0	209.50	211.00	2	8,088	0.02%
2024/08/26	2	214.25	0.1	216.00	210.00	1.9	8,142	0.02%
2024/08/23	2.1	209.76	4	213.75	216.00	-2	8,162	-0.02%
2024/08/22	2.1	211.55	1	213.50	211.50	1.1	8,229	0.01%
2024/08/21	2	212.99	7	212.14	213.50	-5	8,278	-0.06%
2024/08/20	7	216.29	10	219.80	213.50	-3	8,350	-0.04%
2024/08/19	11.1	218.49	16	220.31	221.00	-4.9	8,351	-0.06%
2024/08/16	3	216.33	10	213.65	217.00	-7	8,237	-0.09%
2024/08/15	2	207.00	0	0.00	206.50	2	8,124	0.02%
2024/08/14	2	207.75	0	0.00	206.50	2	8,158	0.02%
2024/08/13	10.1	207.95	3	208.00	207.50	7.1	8,194	0.09%
2024/08/12	10.1	209.99	2	207.50	207.00	8.1	8,464	0.10%
2024/08/09	5	213.90	1	218.50	208.00	4	8,525	0.05%
2024/08/08	8	213.00	0	0.00	209.00	8	8,392	0.10%
2024/08/07	0	0.00	3.1	203.17	207.00	-3.1	8,229	-0.04%
2024/08/06	2	191.48	2	188.50	188.50	0	8,282	0.00%
2024/08/05	4.4	187.11	7	188.14	187.00	-2.7	8,269	-0.03%
2024/08/02	15.1	213.77	1	217.00	207.50	14.1	8,254	0.17%
2024/08/01	2.1	231.12	14.1	229.52	228.00	-12	8,092	-0.15%
2024/07/31	3	220.00	2	219.75	219.50	1	7,955	0.01%
2024/07/30	4	213.50	5.5	211.32	215.00	-1.5	7,890	-0.02%
2024/07/29	1.1	205.55	0	0.00	204.00	1.1	7,855	0.01%
2024/07/26	3	204.00	0	0.00	210.00	3	7,869	0.04%
2024/07/23	1	213.50	3	210.67	212.00	-2	7,878	-0.03%
2024/07/22	21	200.95	2.5	199.60	200.00	18.5	7,871	0.24%
2024/07/19	2	206.25	3.1	207.26	205.50	-1.1	7,916	-0.01%
2024/07/18	4	215.88	1.2	215.75	215.00	2.8	7,951	0.04%
2024/07/17	4.1	225.76	6	224.67	224.00	-1.9	8,014	-0.02%
2024/07/16	5.2	226.19	5	224.90	223.50	0.2	8,171	0.00%
2024/07/15	3.1	224.17	1	224.00	223.50	2.1	8,113	0.03%
2024/07/12	2	216.50	2	217.00	215.00	0	8,065	0.00%
2024/07/11	4	222.63	3	222.33	220.00	1	8,071	0.01%
2024/07/10	3	221.33	1	221.46	220.00	2	8,158	0.02%
2024/07/09	3.2	218.06	11	222.86	224.00	-7.9	8,299	-0.09%
2024/07/08	13.6	228.74	7	229.07	227.50	6.6	8,155	0.08%
2024/07/05	7.3	228.93	28.1	228.85	229.00	-20.8	8,056	-0.26%
2024/07/04	2	216.50	35	216.74	217.00	-33	7,806	-0.42%
2024/07/03	4	215.13	8	215.50	215.00	-4	7,776	-0.05%
2024/07/02	12	214.45	42	216.71	213.50	-30	7,685	-0.39%
2024/07/01	9.1	206.05	10.2	204.92	203.50	-1.2	7,463	-0.02%
2024/06/28	18	202.06	24	204.10	207.00	-6	7,435	-0.08%
2024/06/27	9.1	194.55	2	193.75	193.00	7.1	7,250	0.10%
2024/06/26	2	200.00	7	200.50	201.00	-5	7,241	-0.07%
2024/06/25	3.2	200.24	5	200.80	200.00	-1.9	7,281	-0.03%
2024/06/24	7.1	206.13	11	206.50	204.50	-4	7,392	-0.05%
2024/06/21	5	198.70	11	199.05	200.00	-6	7,194	-0.08%
2024/06/20	6	193.50	4	193.75	195.50	2	7,139	0.03%
2024/06/19	2	189.50	8	189.88	189.50	-6	7,264	-0.08%
2024/06/18	8.1	191.91	3	191.00	191.00	5.1	7,290	0.07%
2024/06/17	1.2	193.50	2	192.00	189.00	-0.8	7,295	-0.01%
2024/06/14	22	190.00	1	191.00	192.00	21	7,379	0.28%
2024/06/13	4	188.38	0	0.00	188.50	4	7,406	0.05%
2024/06/12	2	192.00	4	193.00	194.50	-2	7,460	-0.03%
2024/06/11	3	188.17	0	0.00	187.50	3	7,543	0.04%
2024/06/07	3.1	192.84	2	192.50	192.00	1.1	7,698	0.01%
2024/06/06	1	196.00	0	0.00	196.50	1	7,786	0.01%
2024/06/05	2	196.50	0	0.00	195.50	2	7,834	0.03%
2024/06/04	9.1	199.82	5	198.00	198.00	4.1	7,920	0.05%
2024/06/03	1	201.50	1	203.00	202.00	0	8,167	0.00%
2024/05/31	7	202.64	4.1	200.52	199.00	2.9	8,248	0.04%
2024/05/30	3	203.33	9.1	204.22	204.00	-6.1	8,261	-0.07%
2024/05/29	7	201.86	6	201.33	201.00	1	8,288	0.01%
2024/05/28	6	203.17	7	202.36	202.50	-1	8,311	-0.01%
2024/05/27	4	205.50	1	204.00	203.50	3	8,295	0.04%
2024/05/24	18.3	201.76	15	201.73	203.00	3.3	8,341	0.04%
2024/05/23	4	200.88	3	201.67	201.50	1	8,308	0.01%
2024/05/22	1	202.50	1	205.50	205.50	0	8,438	0.00%
2024/05/21	5	207.00	7	204.21	203.50	-2	8,606	-0.02%
2024/05/20	5	205.80	4	206.50	206.50	1	8,663	0.01%
2024/05/17	11	206.05	6	206.25	206.50	5	8,772	0.06%
2024/05/16	9	204.39	11.3	207.38	203.50	-2.3	8,896	-0.03%
2024/05/15	3	192.83	3	194.50	195.50	0	8,860	0.00%
2024/05/14	6	190.17	4	190.50	190.50	2	8,965	0.02%
2024/05/13	4.2	188.43	4	187.25	187.50	0.2	9,156	0.00%
2024/05/10	7	196.29	6	193.00	193.00	1	9,324	0.01%
2024/05/09	1	198.50	3	197.50	198.50	-2	9,180	-0.02%
2024/05/08	3	194.67	1	196.00	196.50	2	9,192	0.02%
2024/05/06	1.1	190.77	1	190.50	190.50	0.1	9,494	0.00%
2024/05/03	16	196.47	0	0.00	192.00	16	9,481	0.17%
2024/05/02	3	197.00	1	196.00	196.50	2	9,571	0.02%
2024/04/30	10	197.95	8	197.63	197.00	2	9,607	0.02%
2024/04/29	1	195.50	0	0.00	198.00	1	9,648	0.01%
2024/04/26	0.2	193.50	1	192.50	192.50	-0.8	9,791	-0.01%
2024/04/24	1.3	195.76	0	196.00	196.50	1.3	9,812	0.01%
2024/04/23	1.3	187.63	1	188.00	188.00	0.3	9,758	0.00%
2024/04/22	6	195.39	0	0.00	182.00	6	9,666	0.06%
2024/04/19	6.1	199.18	5	197.50	196.00	1.1	9,531	0.01%
2024/04/18	1	202.00	2	205.00	205.00	-1	9,488	-0.01%
2024/04/17	4.1	200.84	0	0.00	201.50	4.1	9,472	0.04%
2024/04/16	2	201.00	2	203.00	201.50	0	9,455	0.00%
2024/04/15	22	214.23	6	212.50	212.50	16	9,443	0.17%
2024/04/12	23	229.91	1	230.00	229.50	22	9,313	0.24%
2024/04/11	5	230.20	1	229.50	229.50	4	9,337	0.04%
2024/04/10	7	235.07	7	231.43	230.50	0	9,333	0.00%
2024/04/09	3	238.17	1	239.50	237.00	2	9,352	0.02%
2024/04/08	7.1	244.77	3	247.50	242.50	4.1	9,345	0.04%
2024/04/03	5	235.70	7	239.71	241.00	-2	9,259	-0.02%
2024/04/02	9	236.00	4	237.00	234.00	5	9,240	0.05%
2024/04/01	3	245.33	4	245.75	245.00	-1	9,145	-0.01%
2024/03/29	4	246.25	1	249.99	245.50	3	9,152	0.03%
2024/03/28	1	244.00	1.2	244.67	244.50	-0.2	9,107	0.00%
2024/03/27	1	249.00	5	253.00	251.00	-4	9,052	-0.04%
2024/03/26	2	249.00	7	243.07	242.00	-5	8,927	-0.06%
2024/03/25	1	248.00	3	250.00	247.50	-2	8,912	-0.02%
2024/03/22	5	242.70	15	244.37	247.50	-10	8,866	-0.11%
2024/03/21	2.1	232.24	5	233.60	233.50	-3	8,668	-0.03%
2024/03/20	4.1	231.27	1	233.00	229.50	3.1	8,699	0.04%
2024/03/19	5	232.20	3	237.00	229.50	2	8,751	0.02%
2024/03/18	8.1	235.68	4	237.50	238.00	4.1	8,684	0.05%
2024/03/15	8	230.19	17	232.44	232.50	-9	8,689	-0.10%
2024/03/14	16	221.75	3	222.00	220.50	13	8,659	0.15%
2024/03/13	10	232.85	5.2	231.98	229.00	4.8	8,739	0.06%
2024/03/12	16.2	243.52	1	243.00	242.50	15.2	8,651	0.18%
2024/03/11	3	249.67	0	0.00	248.00	3	8,593	0.03%
2024/03/08	10	251.10	2	250.50	249.50	8	8,641	0.09%
2024/03/07	29	254.66	6	265.58	252.50	23	8,595	0.27%
2024/03/06	5	272.20	3	270.50	274.50	2	8,335	0.02%
2024/03/05	2	265.50	7	265.57	265.50	-5	8,341	-0.06%
2024/03/04	8	263.00	4	261.25	259.00	4	8,359	0.05%
2024/03/01	10	262.65	7	262.07	261.50	3	8,322	0.04%
2024/02/29	1	258.00	0	0.00	257.00	1	8,274	0.01%
2024/02/27	2	254.25	0	0.00	252.50	2	8,255	0.02%
2024/02/26	2	260.25	3	261.83	261.50	-1	8,170	-0.01%
2024/02/23	4	263.25	5	265.00	262.00	-1	8,128	-0.01%
2024/02/22	2	254.75	0	0.00	255.50	2	8,003	0.02%
2024/02/21	1	261.50	1	259.50	259.50	0	7,836	0.00%
2024/02/20	3	256.17	3	260.00	261.50	0	7,793	0.00%
2024/02/19	11	266.09	7	278.64	265.00	4	7,781	0.05%
2024/02/16	3	272.50	2.1	266.31	275.00	0.9	7,674	0.01%
2024/02/15	0	0.00	14.5	273.00	273.00	-14.5	7,656	-0.19%
2024/02/05	5	243.60	11	248.73	248.50	-6	7,528	-0.08%
2024/02/02	3	239.67	7	242.29	241.00	-4	7,755	-0.05%
2024/02/01	0	0.00	1.5	231.00	231.50	-1.5	7,649	-0.02%
2024/01/31	8	232.25	6	233.25	229.00	2	7,741	0.03%
2024/01/30	3	234.00	23	235.11	234.00	-20	7,738	-0.26%
2024/01/29	1	223.00	11	223.86	224.50	-10	7,520	-0.13%
2024/01/26	1	223.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	4	223.63	8	224.31	222.50	-4	7,651	-0.05%
2024/01/24	3	217.17	1	221.50	216.50	2	7,583	0.03%
2024/01/23	2	221.50	7	221.43	221.50	-5	7,645	-0.07%
2024/01/22	1	222.50	4	218.13	222.00	-3	7,580	-0.04%
2024/01/19	5	203.60	3	205.17	204.00	2	7,423	0.03%
2024/01/18	3	202.17	0	0.00	200.50	3	7,433	0.04%
2024/01/17	3	210.50	5	216.50	210.50	-2	7,369	-0.03%
2024/01/16	2	214.50	2	216.75	214.50	0	7,386	0.00%
2024/01/15	1	215.50	6	215.83	216.00	-5	7,379	-0.07%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/11	1	201.00	5	205.40	206.00	-4	7,457	-0.05%
2024/01/10	1	197.01	1	200.00	200.00	0	7,509	0.00%
2024/01/09	13	198.85	9	196.67	195.50	4	7,541	0.05%
2024/01/08	3	205.33	3	206.00	204.50	0	7,519	0.00%
2024/01/05	7	206.86	1	205.50	205.50	6	7,562	0.08%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	3	215.17	3	217.83	218.50	0	7,637	0.00%
2024/01/02	5	217.40	2	218.00	218.00	3	7,643	0.04%
2023/12/29	0	0.00	2	218.75	218.00	-2	7,716	-0.03%
2023/12/28	7	217.07	7	216.14	214.50	0	7,853	0.00%
2023/12/27	2	216.50	5	216.60	217.00	-3	8,073	-0.04%
2023/12/26	7	213.86	3	215.00	215.50	4	8,392	0.05%
2023/12/25	2	216.00	4	215.77	213.50	-2	8,610	-0.02%
2023/12/22	5	215.70	6	217.50	217.00	-1	8,705	-0.01%
2023/12/21	7	209.57	2.2	207.98	210.50	4.9	8,828	0.06%
2023/12/20	3	213.17	2	213.50	213.50	1	9,114	0.01%
2023/12/19	3	214.00	1	213.00	213.50	2	9,164	0.02%
2023/12/18	3	216.00	0	0.00	216.00	3	9,215	0.03%
2023/12/15	11	216.32	4	215.50	215.50	7	9,288	0.08%
2023/12/14	7	221.57	4	222.76	220.00	3	9,289	0.03%
2023/12/13	2	225.75	2	221.75	223.50	0	9,307	0.00%
2023/12/12	10	220.30	3.1	219.58	219.50	6.9	9,358	0.07%
2023/12/11	38.2	223.80	4	220.50	220.50	34.2	9,350	0.37%
2023/12/08	2	235.75	27	238.48	238.00	-25	9,317	-0.27%
2023/12/07	9.2	226.96	2	226.00	224.50	7.2	9,137	0.08%
2023/12/06	1	219.50	5	223.20	223.50	-4	9,168	-0.04%
2023/12/05	16	213.56	2	212.00	212.00	14	9,163	0.15%
2023/12/04	9	228.17	6	230.50	224.00	3	9,137	0.03%
2023/12/01	4	229.50	5	228.00	229.50	-1	9,393	-0.01%
2023/11/30	7	228.79	12	228.58	228.00	-5	9,479	-0.05%
2023/11/29	3	225.33	4	225.38	225.00	-1	9,460	-0.01%
2023/11/28	2	209.50	2	217.50	217.50	0	9,624	0.00%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/23	5	218.20	2	215.50	215.50	3	9,995	0.03%
2023/11/22	3	220.33	1	221.00	221.00	2	10,095	0.02%
2023/11/21	2	227.00	2	225.00	225.00	0	10,258	0.00%
2023/11/20	1	223.00	1	223.50	223.50	0	10,564	0.00%
2023/11/17	0	0.00	1	219.50	221.50	-1	10,825	-0.01%
2023/11/16	7	220.07	4	222.88	220.50	3	10,939	0.03%
2023/11/15	2	230.50	1	231.00	229.00	1	10,990	0.01%
2023/11/14	4	232.00	8	230.50	232.00	-4	11,656	-0.03%
2023/11/13	2	223.00	2	219.00	217.00	0	12,092	0.00%
2023/11/10	6	225.08	18	224.50	220.50	-12	12,229	-0.10%
2023/11/09	5	211.20	9	208.44	215.00	-4	12,137	-0.03%
2023/11/08	2	206.00	14	207.11	209.00	-12	12,248	-0.10%
2023/11/07	2	199.75	1	200.50	200.00	1	12,491	0.01%
2023/11/06	1	197.50	5	196.70	197.50	-4	12,660	-0.03%
2023/11/03	5	190.70	6	190.08	189.00	-1	12,868	-0.01%
2023/11/02	0	0.00	1	185.50	184.00	-1	12,928	-0.01%
2023/11/01	9	175.39	8	175.88	177.00	1	13,071	0.01%
2023/10/31	3	177.67	1	187.50	176.00	2	13,190	0.02%
2023/10/27	6	186.67	2	187.25	186.50	4	13,444	0.03%
2023/10/26	7	191.93	3	189.33	187.00	4	13,636	0.03%
2023/10/25	1	202.00	3	200.83	200.50	-2	13,652	-0.01%
2023/10/24	4	200.13	2	199.25	201.50	2	13,863	0.01%
2023/10/20	13	191.88	7	192.07	192.50	6	14,232	0.04%
2023/10/19	4	197.00	2	198.50	197.50	2	14,457	0.01%
2023/10/18	7	201.07	0	0.00	198.50	7	14,624	0.05%
2023/10/17	10	209.45	2	208.00	207.50	8	14,675	0.05%
2023/10/16	7	214.21	2	212.75	215.00	5	14,732	0.03%
2023/10/13	4	224.00	5	221.50	223.00	-1	14,818	-0.01%
2023/10/12	5	223.70	6	223.50	223.50	-1	14,832	-0.01%
2023/10/11	3	219.00	2	221.50	218.00	1	14,997	0.01%
2023/10/06	4	223.13	3.1	220.67	221.00	1	15,293	0.01%
2023/10/05	1	220.50	1.5	221.83	222.50	-0.5	15,490	0.00%
2023/10/04	1.2	217.42	3	218.17	221.00	-1.8	15,730	-0.01%
2023/10/03	14	220.04	12	221.04	219.00	2	15,759	0.01%
2023/10/02	4.2	221.99	9	224.28	215.50	-4.8	15,638	-0.03%
2023/09/28	13.1	219.00	14	219.00	219.50	-0.9	15,485	-0.01%
2023/09/27	2.1	209.70	3	209.33	211.50	-0.9	15,348	-0.01%
2023/09/26	4	207.25	3	209.50	204.00	1	15,546	0.01%
2023/09/25	8	212.81	17	214.82	211.00	-9	15,739	-0.06%
2023/09/22	11	198.27	10	198.95	201.00	1	15,794	0.01%
2023/09/21	0	0.00	3	194.50	195.00	-3	15,813	-0.02%
2023/09/20	3	194.00	10	193.90	193.50	-7	15,888	-0.04%
2023/09/19	3	189.83	1	192.00	190.00	2	15,919	0.01%
2023/09/18	11	192.45	4	192.25	193.00	7	15,947	0.04%
2023/09/15	5	201.60	7	203.50	203.50	-2	15,915	-0.01%
2023/09/14	9	198.11	9	197.94	199.50	0	16,237	0.00%
2023/09/13	7	195.93	4	193.50	194.00	3	16,324	0.02%
2023/09/12	8	199.94	9	200.61	200.00	-1	16,419	-0.01%
2023/09/11	6	199.58	2	200.00	199.00	4	16,718	0.02%
2023/09/08	8	206.94	7.1	207.82	208.50	0.9	16,660	0.01%
2023/09/07	2	212.25	3	212.33	209.50	-1	16,783	-0.01%
2023/09/06	10.1	217.16	12	217.63	216.50	-1.9	16,895	-0.01%
2023/09/05	2	209.25	2	209.50	208.00	0	16,863	0.00%
2023/09/04	1	206.00	1	202.99	206.00	0	16,963	0.00%
2023/09/01	11	206.77	4	204.13	201.00	7	17,167	0.04%
2023/08/31	2	212.00	5	213.50	215.50	-3	17,119	-0.02%
2023/08/30	6	207.67	6	208.25	208.50	0	17,335	0.00%
2023/08/29	7	203.86	7	200.43	201.00	0	17,494	0.00%
2023/08/28	14	202.79	13.1	203.50	202.00	1	17,497	0.01%
2023/08/25	6.1	206.10	3	207.00	207.00	3.1	17,578	0.02%
2023/08/24	8	218.50	18	217.27	216.50	-10	17,675	-0.06%
2023/08/23	8	206.19	8	207.56	209.00	0	17,478	0.00%
2023/08/22	10	203.25	11	204.32	201.50	-1	17,694	-0.01%
2023/08/21	10	204.30	10	203.15	201.50	0	18,190	0.00%
2023/08/18	41	207.23	41	206.52	203.50	0	18,218	0.00%
2023/08/17	25	197.88	31	200.82	206.50	-6	17,771	-0.03%
2023/08/16	2	184.25	13	184.38	188.00	-11	17,637	-0.06%
2023/08/15	7	179.15	11.6	181.24	180.00	-4.6	18,217	-0.03%
2023/08/14	33	177.03	30	171.92	173.50	3	18,299	0.02%
2023/08/11	9	175.84	14	176.82	178.50	-5	18,279	-0.03%
2023/08/10	33	170.67	27	166.11	166.50	6	18,003	0.03%
2023/08/09	20	178.75	30	178.93	179.00	-10	17,778	-0.06%
2023/08/08	27	169.96	33	171.09	172.00	-6	17,596	-0.03%
2023/08/07	7	165.43	7	166.36	168.00	0	17,423	0.00%
2023/08/04	7	158.71	6	158.50	158.50	1	17,245	0.01%
2023/08/02	3	162.67	3	156.83	157.50	0	17,111	0.00%
2023/08/01	10	166.80	9	165.89	165.00	1	16,979	0.01%
2023/07/31	8	174.69	5	172.10	169.50	3	16,856	0.02%
2023/07/28	3	176.17	5	177.50	178.50	-2	16,700	-0.01%
2023/07/27	22	179.30	11	181.50	176.00	11	16,663	0.07%
2023/07/26	12	173.96	6	175.00	174.50	6	16,436	0.04%
2023/07/25	9	183.44	10	183.65	177.00	-1	16,360	-0.01%
2023/07/24	11	189.59	10	183.10	188.50	1	16,090	0.01%
2023/07/21	7	178.36	8	180.50	181.00	-1	15,856	-0.01%
2023/07/20	7	173.21	7	174.79	175.50	0	15,743	0.00%
2023/07/19	9	174.78	5	171.90	171.50	4	15,678	0.03%
2023/07/18	12	178.33	6	180.25	178.00	6	15,619	0.04%
2023/07/17	6	177.33	1	175.00	176.50	5	15,444	0.03%
2023/07/14	9	179.83	7	180.64	182.00	2	15,399	0.01%
2023/07/13	7	180.07	13.1	180.92	180.00	-6.1	15,223	-0.04%
2023/07/12	42	168.39	45	168.50	170.00	-3	15,013	-0.02%
2023/07/11	16	160.84	15	162.27	163.50	1	14,816	0.01%
2023/07/10	2	151.75	5	152.30	155.00	-3	14,581	-0.02%
2023/07/07	6	150.33	3	149.00	148.50	3	14,598	0.02%
2023/07/06	2.1	151.36	6	149.33	149.00	-3.9	14,706	-0.03%
2023/07/05	7	154.71	7	154.92	154.50	0	14,620	0.00%
2023/07/04	17	156.30	11	153.00	155.50	6	14,613	0.04%
2023/07/03	13	150.77	10	150.85	153.00	3	14,426	0.02%
2023/06/30	17	143.74	17	144.44	146.00	0	14,134	0.00%
2023/06/29	1	140.50	1	139.00	139.00	0	13,829	0.00%
2023/06/28	4	138.75	8.3	138.30	138.00	-4.3	13,872	-0.03%
2023/06/27	17	135.53	14	134.57	135.00	3	13,928	0.02%
2023/06/26	1	138.00	0	0.00	138.50	1	13,986	0.01%
2023/06/21	7	142.29	7	143.79	142.00	0	13,981	0.00%
2023/06/20	12	143.83	17	145.03	142.00	-5	14,126	-0.04%
2023/06/19	6	138.17	9	140.00	140.00	-3	14,288	-0.02%
2023/06/16	30	140.98	16	140.44	139.50	14	14,268	0.10%
2023/06/15	6	136.33	11	137.59	138.00	-5	14,089	-0.04%
2023/06/14	5	135.50	0	0.00	134.50	5	13,778	0.04%
2023/06/13	12	136.38	14	135.82	136.00	-2	13,742	-0.01%
2023/06/12	9	136.78	12	136.92	135.00	-3	13,569	-0.02%
2023/06/09	24	137.50	21	137.76	139.00	3	13,416	0.02%
2023/06/08	14	133.79	12	135.13	133.00	2	13,188	0.02%
2023/06/07	15	134.80	19	135.63	134.50	-4	13,041	-0.03%
2023/06/06	11	129.27	12	131.25	130.00	-1	13,003	-0.01%
2023/06/05	9	133.89	8	131.63	133.00	1	12,873	0.01%
2023/06/02	7	127.79	18.1	128.53	128.00	-11.1	12,646	-0.09%
2023/06/01	12.1	124.09	8	123.75	125.00	4.1	12,322	0.03%
2023/05/31	12	123.63	2	122.00	122.00	10	12,268	0.08%
2023/05/30	10	123.50	16	124.13	125.00	-6	12,147	-0.05%
2023/05/29	30	121.23	24	121.83	121.50	6	12,068	0.05%
2023/05/26	22	124.84	22	122.89	121.50	0	12,263	0.00%
2023/05/25	7	118.57	22	119.27	122.50	-15	11,877	-0.13%
2023/05/24	9	110.33	1	111.50	111.50	8	11,324	0.07%
2023/05/23	15	111.50	6	110.58	110.50	9	11,271	0.08%
2023/05/22	20	115.53	10	113.70	113.50	10	11,155	0.09%
2023/05/19	11	110.55	57.6	111.95	113.50	-46.6	10,654	-0.44%
2023/05/18	10	101.75	42	102.60	103.50	-32	9,916	-0.32%
2023/05/17	17	95.61	20	96.75	97.90	-3	9,528	-0.03%
2023/05/16	18	96.22	10	95.18	95.10	8	9,364	0.09%
2023/05/15	3	95.60	4	96.50	96.70	-1	9,348	-0.01%
2023/05/12	16	92.85	10	94.42	95.50	6	9,433	0.06%
2023/05/11	3	95.77	0	0.00	95.00	3	9,485	0.03%
2023/05/10	13	96.56	2	96.15	96.20	11	9,558	0.12%
2023/05/09	2	97.65	0	0.00	97.30	2	9,660	0.02%
2023/05/08	1	97.40	0	0.00	97.20	1	9,808	0.01%
2023/05/05	6	98.08	10	98.33	98.10	-4	9,896	-0.04%
2023/05/04	11	96.17	0	0.00	96.70	11	10,067	0.11%
2023/05/03	2	97.50	4.8	97.18	96.70	-2.8	10,151	-0.03%
2023/05/02	2	98.55	1	99.00	98.20	1	10,195	0.01%
2023/04/28	2.5	98.96	2	100.00	98.60	0.5	10,223	0.00%
2023/04/27	5	98.18	2	98.75	98.50	3	10,153	0.03%
2023/04/26	5	95.86	7	98.06	98.40	-2	10,172	-0.02%
2023/04/25	10	96.47	0	0.00	96.40	10	10,097	0.10%
2023/04/24	10	101.30	13	101.27	101.50	-3	10,049	-0.03%
2023/04/21	7	98.96	4	98.20	98.20	3	10,022	0.03%
2023/04/20	5	100.70	5	100.20	100.00	0	10,003	0.00%
2023/04/19	4	102.00	7	103.21	101.50	-3	10,094	-0.03%
2023/04/18	4	101.25	4	101.38	101.50	0	10,103	0.00%
2023/04/17	12	102.33	12	102.42	102.50	0	10,135	0.00%
2023/04/14	8.3	101.47	2	102.25	99.20	6.3	10,082	0.06%
2023/04/13	4	99.75	6	99.97	99.30	-2	10,044	-0.02%
2023/04/12	5	102.00	4	102.38	102.50	1	9,937	0.01%
2023/04/11	0	0.00	32	102.28	103.00	-32	9,756	-0.33%
2023/04/10	1	96.60	6	98.82	98.80	-5	9,568	-0.05%
2023/04/07	3	95.23	3	95.30	95.30	0	9,463	0.00%
2023/04/06	3	95.10	1	94.40	94.10	2	9,350	0.02%
2023/03/31	3	97.93	3	98.43	97.30	0	9,237	0.00%
2023/03/30	2	97.40	3	97.87	97.80	-1	9,224	-0.01%
2023/03/29	11	97.45	3	98.37	96.70	8	9,142	0.09%
2023/03/28	16	97.71	13.1	98.17	97.70	2.9	9,014	0.03%
2023/03/27	5	95.88	16	95.49	98.00	-11	8,784	-0.13%
2023/03/24	3	94.13	1	92.80	94.00	2	8,744	0.02%
2023/03/23	7	93.07	10	95.36	93.20	-3	8,620	-0.03%
2023/03/22	10.2	95.31	21	95.77	95.40	-10.8	8,401	-0.13%
2023/03/21	3	92.23	10	91.68	92.50	-7	7,819	-0.09%
2023/03/17	0	0.00	1	89.00	89.50	-1	7,608	-0.01%
2023/03/16	0	0.00	5.6	87.84	86.80	-5.6	7,566	-0.07%
2023/03/15	1	88.90	2	88.80	88.20	-1	7,605	-0.01%
2023/03/14	5	88.90	6	88.93	88.10	-1	7,634	-0.01%
2023/03/13	3	88.60	1	88.90	89.30	2	7,659	0.03%
2023/03/10	2	87.60	1	87.70	87.70	1	7,646	0.01%
2023/03/09	22	89.80	18	89.12	89.40	4	7,705	0.05%
2023/03/08	14	93.03	5	93.12	92.50	9	7,507	0.12%
2023/03/07	7	92.89	17	92.88	93.00	-10	7,641	-0.13%
2023/03/06	2	91.40	5	91.30	90.90	-3	7,540	-0.04%
2023/03/03	0	0.00	7	90.91	90.40	-7	7,685	-0.09%
2023/03/02	8	89.99	7	89.99	89.90	1	7,714	0.01%
2023/03/01	4	91.00	4.2	91.56	90.80	-0.2	7,713	0.00%
2023/02/24	11	91.54	12	91.47	92.10	-1	7,631	-0.01%
2023/02/23	0	0.00	6	88.28	89.00	-6	7,430	-0.08%
2023/02/22	10	86.86	0	87.30	87.10	10	7,565	0.13%
2023/02/21	6	89.48	6	89.22	88.60	0	7,570	0.00%
2023/02/20	8	88.95	5	89.14	88.50	3	7,537	0.04%
2023/02/17	2	86.80	1	87.70	87.70	1	7,443	0.01%
2023/02/16	3	87.97	3	88.33	88.10	0	7,570	0.00%
2023/02/15	2	86.75	3	86.90	87.10	-1	7,865	-0.01%
2023/02/14	6	86.92	1	86.50	86.50	5	8,028	0.06%
2023/02/13	20	86.01	24	85.94	86.50	-4	8,196	-0.05%
2023/02/10	11	87.05	3	85.90	85.10	8	8,434	0.10%
2023/02/09	4	86.53	7	86.50	86.90	-3	8,363	-0.04%
2023/02/08	10	87.72	0	0.00	87.80	10	8,250	0.12%
2023/02/07	10	87.87	1	88.00	88.00	9	8,254	0.11%
2023/02/06	5.1	89.90	6	91.47	89.50	-0.9	8,203	-0.01%
2023/02/03	18	93.35	14	93.95	93.40	4	8,194	0.05%
2023/02/02	16	91.10	24.5	92.28	93.50	-8.5	8,215	-0.10%
2023/02/01	27	89.25	19	88.42	89.10	8	8,135	0.10%
2023/01/31	1	86.30	0	0.00	87.30	1	8,206	0.01%
2023/01/30	8	88.88	7	88.29	88.00	1	8,258	0.01%
2023/01/17	3	87.87	0	0.00	88.00	3	8,342	0.04%
2023/01/16	2	88.75	3	88.23	88.70	-1	8,462	-0.01%
2023/01/13	4	89.00	3	89.40	89.30	1	8,529	0.01%
2023/01/12	5	88.82	0	0.00	88.60	5	8,742	0.06%
2023/01/11	6	91.78	9	92.89	90.90	-3	8,825	-0.03%
2023/01/10	2	92.10	5	91.70	91.80	-3	8,935	-0.03%
2023/01/09	12	89.36	14	89.79	91.00	-2	9,201	-0.02%
2023/01/06	2	86.17	2	86.60	87.20	0	9,460	0.00%
2023/01/05	3	86.53	0	0.00	85.20	3	9,816	0.03%
2023/01/04	4	87.28	1	89.90	87.00	3	9,979	0.03%
2023/01/03	0	0.00	3	88.67	89.20	-3	10,081	-0.03%
2022/12/30	0	87.53	1	88.40	86.80	-1	10,259	-0.01%
2022/12/29	2	85.25	3	86.57	87.00	-1	10,578	-0.01%
2022/12/28	12	87.05	8	86.03	85.80	4	10,960	0.04%
2022/12/27	0	89.90	0	0.00	89.70	0	11,165	0.00%
2022/12/26	0.1	89.50	2	88.95	89.00	-1.9	11,494	-0.02%
2022/12/23	4.1	87.84	0	0.00	88.40	4.1	11,992	0.03%
2022/12/22	7	89.94	0	0.00	89.40	7	12,229	0.06%
2022/12/21	2.6	91.13	0	0.00	90.20	2.6	12,393	0.02%
2022/12/20	3.4	93.16	1	92.80	91.80	2.4	12,656	0.02%
2022/12/19	0	95.20	0	0.00	95.10	0	12,955	0.00%
2022/12/16	8.1	93.14	2	94.90	95.70	6.1	13,483	0.04%
2022/12/14	2	95.30	2	96.60	97.00	0	13,841	0.00%
2022/12/12	0	94.68	0	0.00	95.50	0	14,126	0.00%
2022/12/09	1	96.47	2	96.25	95.50	-1	14,169	-0.01%
2022/12/08	13	95.17	14	95.57	95.20	-1	14,202	-0.01%
2022/12/07	13	95.52	6	95.50	95.50	7	14,220	0.05%
2022/12/06	2	99.10	2	98.05	97.90	0	14,235	0.00%
2022/12/05	6	98.67	3	99.43	98.30	3	14,275	0.02%
2022/12/02	1	99.10	2	99.40	99.10	-1	14,301	-0.01%
2022/12/01	3	100.99	5	100.28	100.50	-2	14,353	-0.01%
2022/11/30	2	97.20	0	0.00	97.50	2	14,355	0.01%
2022/11/29	9	98.50	6.6	99.89	97.50	2.4	14,502	0.02%
2022/11/28	2	102.00	4	101.75	102.50	-2	14,402	-0.01%
2022/11/25	7	99.83	6	101.05	100.00	1	14,421	0.01%
2022/11/24	12	100.70	23	100.24	100.50	-11	14,483	-0.08%
2022/11/23	5	98.46	9	98.58	98.70	-4	14,507	-0.03%
2022/11/22	3	97.00	1	97.20	97.10	2	14,530	0.01%
2022/11/21	7	98.96	16	99.28	98.50	-9	14,571	-0.06%
2022/11/18	24	99.00	18	99.02	97.10	6	14,534	0.04%
2022/11/17	10	97.93	32	98.11	98.70	-22	14,434	-0.15%
2022/11/16	4	96.93	3.8	96.73	96.80	0.2	14,513	0.00%
2022/11/15	9	95.38	5	97.34	95.60	4	14,608	0.03%
2022/11/14	11	97.13	16	96.45	97.30	-5	14,948	-0.03%
2022/11/11	57	96.40	27	95.19	94.00	30	15,166	0.20%
2022/11/10	15	93.55	18	93.11	94.00	-3	15,028	-0.02%
2022/11/09	11	91.94	12	91.82	92.00	-1	15,278	-0.01%
2022/11/08	15	91.15	14	90.72	89.20	1	15,431	0.01%
2022/11/07	8	88.41	8	88.93	87.60	0	15,185	0.00%
2022/11/04	4	87.05	5	87.50	88.10	-1	15,145	-0.01%
2022/11/03	5	87.60	1	88.10	87.80	4	15,102	0.03%
2022/11/02	8	87.71	42	87.16	88.20	-34	15,053	-0.23%
2022/11/01	8	86.08	8	86.26	86.50	0	15,093	0.00%
2022/10/31	5	85.30	6	84.28	85.60	-1	14,949	-0.01%
2022/10/28	7	81.61	8	82.23	82.10	-1	14,853	-0.01%
2022/10/27	13	80.25	15	80.30	81.50	-2	14,807	-0.01%
2022/10/26	9	77.86	10	76.92	76.90	-1	14,684	-0.01%
2022/10/25	9	78.90	4	78.98	78.40	5	14,672	0.03%
2022/10/24	8	80.93	8	79.99	80.00	0	14,785	0.00%
2022/10/21	22	80.92	6	80.00	79.90	16	14,848	0.11%
2022/10/20	18	80.15	18	81.43	82.30	0	14,883	0.00%
2022/10/19	4	84.30	0	0.00	83.00	4	14,935	0.03%
2022/10/18	24	85.03	4	83.85	83.00	20	15,190	0.13%
2022/10/17	5	83.88	6	83.50	84.60	-1	15,263	-0.01%
2022/10/14	38	90.57	50	90.56	88.00	-12	15,056	-0.08%
2022/10/13	31	90.59	10	90.91	88.80	21	14,846	0.14%
2022/10/12	11	87.36	13.8	88.84	90.50	-2.8	14,838	-0.02%
2022/10/11	25	86.14	0	0.00	85.10	25	15,139	0.17%
2022/10/07	10	92.86	11	92.95	91.50	-1	15,242	-0.01%
2022/10/06	10	95.13	10	95.72	94.80	0	15,505	0.00%
2022/10/05	35.1	94.33	36	94.35	94.60	-0.9	15,616	-0.01%
2022/10/04	18	94.09	15.7	93.24	92.90	2.3	15,765	0.01%
2022/10/03	10	94.11	12	94.34	93.80	-2	15,903	-0.01%
2022/09/30	23	89.77	30	89.22	92.80	-7	15,691	-0.04%
2022/09/29	13.3	88.02	17	87.78	86.00	-3.7	15,337	-0.02%
2022/09/28	14	91.56	24.9	91.39	89.20	-10.9	15,337	-0.07%
2022/09/27	21.1	97.04	26.9	96.49	94.00	-5.8	15,426	-0.04%
2022/09/26	11.2	97.96	6	97.01	97.00	5.2	15,254	0.03%
2022/09/23	9.1	99.97	18.5	99.62	102.00	-9.4	15,044	-0.06%
2022/09/22	2	94.35	3.4	93.84	95.00	-1.4	14,706	-0.01%
2022/09/21	6	89.90	5.8	90.83	93.70	0.2	14,786	0.00%
2022/09/20	6.2	90.35	9.6	90.54	91.10	-3.4	14,894	-0.02%
2022/09/19	7.3	89.48	11.8	89.56	88.10	-4.5	15,034	-0.03%
2022/09/06	3.1	78.06	6	77.63	77.70	-3	15,220	-0.02%
2022/09/05	4.1	79.02	7	78.73	78.60	-2.9	15,777	-0.02%
2022/09/02	2	80.10	19	81.88	80.10	-17	16,650	-0.10%
2022/09/01	15	81.77	10	81.00	81.00	5	17,967	0.03%
2022/08/31	6	82.85	6	83.40	83.60	0	18,273	0.00%
2022/08/30	2	82.15	5	82.26	82.10	-3	18,237	-0.02%
2022/08/29	7	80.13	1	80.50	80.50	6	18,158	0.03%
2022/08/26	9	83.04	9	83.53	83.40	0	18,113	0.00%
2022/08/25	2	83.60	6	83.38	83.80	-4	18,032	-0.02%
2022/08/24	18	81.50	12	80.31	80.30	6	17,975	0.03%
2022/08/23	2	82.00	3	82.20	82.30	-1	18,000	-0.01%
2022/08/22	5	83.20	10	83.72	82.10	-5	18,094	-0.03%
2022/08/19	3	83.27	1	84.40	83.10	2	18,040	0.01%
2022/08/18	9	81.24	12	82.90	83.00	-3	18,263	-0.02%
2022/08/17	5	82.36	4	82.70	82.70	1	18,257	0.01%
2022/08/16	6	81.83	14	82.20	82.30	-8	18,279	-0.04%
2022/08/15	3	79.47	13	80.38	80.50	-10	18,163	-0.06%
2022/08/12	6	79.02	3	79.13	78.60	3	18,131	0.02%
2022/08/11	26	80.18	19	79.38	79.00	7	18,111	0.04%
2022/08/10	14	77.99	19	78.92	79.30	-5	18,135	-0.03%
2022/08/09	21	74.73	21	76.61	77.50	0	17,820	0.00%
2022/08/08	13	72.92	12	73.50	73.90	1	17,699	0.01%
2022/08/05	29	72.00	26	71.92	72.00	3	17,868	0.02%
2022/08/04	22	75.44	17	73.23	72.00	5	17,561	0.03%
2022/08/03	13	79.94	11	80.48	79.90	2	17,371	0.01%
2022/08/02	2	80.45	1	80.40	80.40	1	17,544	0.01%
2022/08/01	2	81.10	1	81.20	81.10	1	17,685	0.01%
2022/07/29	2	81.50	1	83.00	81.30	1	17,828	0.01%
2022/07/28	10	80.77	12	81.20	81.30	-2	18,013	-0.01%
2022/07/27	4	81.30	2	81.60	82.00	2	17,969	0.01%
2022/07/26	3	81.07	7	80.91	80.60	-4	17,962	-0.02%
2022/07/25	4	83.30	2	82.40	82.00	2	18,124	0.01%
2022/07/22	6	83.38	7	83.21	83.20	-1	18,249	-0.01%
2022/07/21	7	81.93	6	82.70	82.70	1	18,378	0.01%
2022/07/20	22	82.37	19	82.23	82.00	3	18,350	0.02%
2022/07/19	10	80.09	6	79.60	79.30	4	18,343	0.02%
2022/07/18	7	78.13	21	78.45	78.60	-14	18,432	-0.08%
2022/07/15	16	78.28	11	78.56	78.10	5	18,611	0.03%
2022/07/14	9	75.81	15	76.30	78.00	-6	18,439	-0.03%
2022/07/13	8	73.31	13	73.56	72.80	-5	18,099	-0.03%
2022/07/12	26	70.28	20	69.99	69.30	6	17,954	0.03%
2022/07/11	13	72.55	21	71.80	73.00	-8	17,971	-0.04%
2022/07/08	22	71.02	24	71.88	72.00	-2	17,874	-0.01%
2022/07/07	37	66.42	28	67.31	69.60	9	17,515	0.05%
2022/07/06	10	66.66	10	67.28	67.80	0	17,041	0.00%
2022/07/05	18	67.64	23	67.11	66.70	-5	16,886	-0.03%
2022/07/04	21	66.42	18	66.16	67.80	3	16,571	0.02%
2022/07/01	24	71.11	18	70.21	68.50	6	16,229	0.04%
2022/06/30	51	78.80	47	77.63	76.10	4	15,884	0.03%
2022/06/29	41	85.00	7	84.29	84.50	34	15,899	0.21%
2022/06/28	13	85.78	13	84.67	84.50	0	15,979	0.00%
2022/06/27	11	83.77	18	84.50	85.50	-7	16,184	-0.04%
2022/06/24	12	83.74	23	83.31	83.00	-11	16,060	-0.07%
2022/06/23	8	80.30	3	80.63	79.50	5	15,859	0.03%
2022/06/22	16	79.24	15	79.71	78.60	1	15,933	0.01%
2022/06/21	8	80.23	14	81.04	80.90	-6	15,950	-0.04%
2022/06/20	22	79.30	19	79.13	78.00	3	16,223	0.02%
2022/06/17	20	80.04	1	79.90	79.70	19	16,427	0.12%
2022/06/16	15	86.39	12	84.01	83.10	3	16,176	0.02%
2022/06/15	19	90.11	18	88.74	87.60	1	16,094	0.01%
2022/06/14	26	90.98	25	90.52	91.00	1	15,995	0.01%
2022/06/13	29	93.22	23	93.60	93.70	6	15,559	0.04%
2022/06/10	22	86.78	80	89.99	92.90	-58	14,723	-0.39%
2022/06/09	8	82.71	27	82.97	84.50	-19	13,433	-0.14%
2022/06/08	7	79.86	6	80.42	79.80	1	13,093	0.01%
2022/06/07	2	79.65	6	80.02	80.30	-4	13,185	-0.03%
2022/06/06	8	80.25	5	79.74	79.70	3	13,305	0.02%
2022/06/02	2	81.40	6	81.15	81.10	-4	13,452	-0.03%
2022/06/01	14	82.40	6	82.43	81.00	8	13,610	0.06%
2022/05/31	4	80.98	6	81.20	81.30	-2	13,574	-0.01%
2022/05/30	4	80.45	13	80.16	80.90	-9	13,569	-0.07%
2022/05/27	11	76.87	7	77.54	77.60	4	13,579	0.03%
2022/05/26	27	78.37	12	77.40	76.10	15	13,660	0.11%
2022/05/25	9	79.71	3	79.90	79.80	6	13,603	0.04%
2022/05/24	12	80.43	10	81.10	79.40	2	13,724	0.01%
2022/05/23	0	0.00	1	82.80	81.90	-1	13,716	-0.01%
2022/05/20	3	82.10	0	0.00	81.60	3	13,890	0.02%
2022/05/19	9	83.14	0	0.00	82.60	9	14,125	0.06%
2022/05/18	9	86.80	10	87.66	85.40	-1	14,076	-0.01%
2022/05/17	5	85.28	9	85.97	87.10	-4	14,059	-0.03%
2022/05/16	18	87.03	13.6	86.92	86.10	4.4	14,156	0.03%
2022/05/13	15	85.37	17	85.71	85.50	-2	14,000	-0.01%
2022/05/12	8	82.91	13	83.18	82.20	-5	13,723	-0.04%
2022/05/11	5	82.04	8	82.73	82.20	-3	13,722	-0.02%
2022/05/10	10	80.83	7	81.10	82.00	3	13,907	0.02%
2022/05/09	3	83.60	11	83.53	83.50	-8	13,933	-0.06%
2022/05/06	26	82.28	10	82.28	81.80	16	14,152	0.11%
2022/05/05	17	86.27	20	86.96	85.00	-3	14,313	-0.02%
2022/05/04	3	84.93	4	84.98	84.70	-1	14,319	-0.01%
2022/05/03	1	83.30	7	83.51	83.60	-6	14,642	-0.04%
2022/04/29	18	84.51	14	85.06	83.00	4	14,949	0.03%
2022/04/28	17	83.48	13	83.68	84.40	4	15,188	0.03%
2022/04/27	3	77.67	7	78.69	82.20	-4	15,409	-0.03%
2022/04/26	11	79.44	5	79.64	78.90	6	15,952	0.04%
2022/04/25	4	79.25	3	80.33	78.20	1	17,592	0.01%
2022/04/22	12	84.93	8	86.59	83.20	4	18,309	0.02%
2022/04/21	25	87.39	22	86.69	88.60	3	18,150	0.02%
2022/04/20	12	83.02	12.9	83.58	83.90	-0.9	17,843	0.00%
2022/04/19	4	81.38	12	81.77	81.90	-8	17,777	-0.05%
2022/04/15	1	82.70	1	80.40	80.40	0	17,699	0.00%
2022/04/14	3	83.70	5	84.06	84.70	-2	17,725	-0.01%
2022/04/13	3	81.40	1	82.50	82.70	2	17,740	0.01%
2022/04/12	6	81.73	4	81.50	81.50	2	17,866	0.01%
2022/04/11	3	81.27	0.1	80.90	80.60	2.9	18,185	0.02%
2022/04/08	12	86.13	15	85.30	84.30	-3	18,338	-0.02%
2022/04/07	1.1	84.58	9.1	84.88	83.70	-7.9	18,264	-0.04%
2022/04/06	11.1	87.87	4	87.10	86.50	7.1	18,269	0.04%
2022/04/01	10	88.84	27.1	87.49	88.10	-17.1	18,349	-0.09%
2022/03/31	9.1	86.67	1	85.50	85.00	8.1	18,987	0.04%
2022/03/30	14	87.89	21	86.83	87.50	-7	19,497	-0.04%
2022/03/29	4	84.63	29	85.00	84.90	-25	19,574	-0.13%
2022/03/28	0	0.00	1	84.40	84.10	-1	19,911	-0.01%
2022/03/25	4	84.63	3	84.47	84.30	1	20,157	0.00%
2022/03/24	8	84.01	9	84.23	84.60	-1	19,981	0.00%
2022/03/23	8	84.48	5	85.00	84.00	3	19,952	0.02%
2022/03/22	37	83.06	22	82.44	83.20	15	19,614	0.08%
2022/03/21	4	81.30	4	81.20	81.10	0	19,165	0.00%
2022/03/18	9	79.30	16	79.48	80.20	-7	19,076	-0.04%
2022/03/17	13	74.38	17	76.34	78.00	-4	18,924	-0.02%
2022/03/16	3	72.87	2	72.60	72.70	1	18,806	0.01%
2022/03/15	3	74.23	7	73.96	73.70	-4	19,070	-0.02%
2022/03/14	6	77.45	2	78.00	76.20	4	19,058	0.02%
2022/03/11	0	0.00	4	77.33	77.50	-4	19,096	-0.02%
2022/03/10	4	77.55	1	77.90	77.40	3	19,112	0.02%
2022/03/09	4	73.95	2	74.30	74.50	2	19,083	0.01%
2022/03/08	4	73.70	4	74.88	73.00	0	19,352	0.00%
2022/03/07	8	76.18	1	76.70	75.90	7	19,490	0.04%
2022/03/04	11	80.84	5	81.10	79.90	6	19,604	0.03%
2022/03/03	4	81.98	3	82.07	81.20	1	19,587	0.01%
2022/03/02	5	81.90	1	81.90	82.00	4	19,606	0.02%
2022/03/01	9	84.01	16	83.03	83.00	-7	19,523	-0.04%
2022/02/25	4	81.28	4	81.88	80.70	0	19,416	0.00%
2022/02/24	9	82.02	7	81.31	80.90	2	19,268	0.01%
2022/02/23	4	80.65	4	81.93	82.60	0	19,255	0.00%
2022/02/22	5	79.50	5	79.46	79.10	0	19,533	0.00%
2022/02/21	18	82.77	3	83.10	81.50	15	19,734	0.08%
2022/02/18	6	81.88	5	82.32	82.30	1	19,605	0.01%
2022/02/17	9	82.97	4	82.83	81.70	5	19,788	0.03%
2022/02/16	4	82.43	11	82.10	82.20	-7	20,081	-0.03%
2022/02/15	7	80.59	1	80.00	79.70	6	20,243	0.03%
2022/02/14	6	80.03	14	80.73	80.90	-8	20,233	-0.04%
2022/02/11	3	81.27	4	80.75	80.50	-1	20,318	0.00%
2022/02/10	16	81.44	9	81.90	80.30	7	20,465	0.03%
2022/02/09	6	81.95	17	81.81	82.00	-11	20,238	-0.05%
2022/02/08	15	81.57	7	81.04	82.30	8	20,134	0.04%
2022/02/07	8	78.34	5	78.70	79.20	3	20,136	0.01%
2022/01/26	9	75.17	9	74.99	75.30	0	19,988	0.00%
2022/01/25	18	76.96	6	77.23	74.60	12	20,253	0.06%
2022/01/24	8	78.78	8	80.21	78.40	0	19,943	0.00%
2022/01/21	13	81.03	8	81.70	79.80	5	19,748	0.03%
2022/01/20	12	85.10	9	85.69	84.20	3	19,449	0.02%
2022/01/19	19	86.39	28	86.10	88.50	-9	19,270	-0.05%
2022/01/18	40	84.17	63	84.92	86.50	-23	18,766	-0.12%
2022/01/17	7	80.39	34	79.79	81.90	-27	17,478	-0.15%
2022/01/14	2	72.85	1	74.40	74.60	1	17,043	0.01%
2022/01/13	2	73.70	1	74.00	73.40	1	17,029	0.01%
2022/01/12	6	73.32	2	73.35	73.10	4	17,087	0.02%
2022/01/11	3	73.37	3	73.13	73.00	0	17,225	0.00%
2022/01/10	5	73.58	7	74.11	74.40	-2	17,230	-0.01%
2022/01/07	10	73.39	6	74.18	73.80	4	17,320	0.02%
2022/01/06	7	75.84	1	76.40	75.70	6	17,216	0.03%
2022/01/05	13	77.89	10	79.67	76.90	3	17,223	0.02%
2022/01/04	36	79.51	56	79.36	79.80	-20	17,119	-0.12%
2022/01/03	15	78.58	20	78.11	78.40	-5	17,047	-0.03%
2021/12/30	0	0.00	5	76.36	76.00	-5	17,006	-0.03%
2021/12/29	8	75.64	6.2	76.44	77.00	1.8	17,188	0.01%
2021/12/28	11	75.90	20	75.80	75.30	-9	17,376	-0.05%
2021/12/27	109	80.16	55	79.67	76.80	54	17,290	0.31%	大買/
2021/12/24	26	78.60	46	79.36	79.50	-20	16,521	-0.12%
2021/12/23	9	77.04	20	77.48	76.10	-11	16,079	-0.07%
2021/12/22	22	76.18	19	76.43	76.80	3	16,097	0.02%
2021/12/21	22	74.41	33.5	74.48	74.80	-11.5	16,350	-0.07%
2021/12/20	5	71.96	7	72.17	72.10	-2	16,748	-0.01%
2021/12/17	4	72.35	9	72.00	71.80	-5	17,353	-0.03%
2021/12/16	5	71.98	6	72.32	72.90	-1	18,473	-0.01%
2021/12/15	4	70.15	2	70.90	71.20	2	18,797	0.01%
2021/12/14	8	70.60	1	69.80	69.70	7	19,915	0.04%
2021/12/13	11	71.15	6	71.47	70.80	5	19,967	0.03%
2021/12/10	8	72.15	5	72.12	71.80	3	20,003	0.01%
2021/12/09	16	73.79	15	73.74	71.80	1	20,153	0.00%
2021/12/08	1	72.00	10	72.30	71.70	-9	20,243	-0.04%
2021/12/07	9	71.82	4	71.73	71.40	5	20,510	0.02%
2021/12/06	3	71.90	1	71.70	71.50	2	20,847	0.01%
2021/12/03	9	73.23	5	73.16	73.10	4	21,083	0.02%
2021/12/02	25.5	74.95	18	74.09	73.40	7.5	21,248	0.04%
2021/12/01	15	73.95	22	74.16	74.80	-7	21,001	-0.03%
2021/11/30	9	72.74	15	73.56	71.90	-6	20,871	-0.03%
2021/11/29	4	69.58	15	69.67	70.20	-11	20,898	-0.05%
2021/11/26	12	69.67	7	70.63	68.60	5	21,168	0.02%
2021/11/25	34	71.06	16	70.80	70.60	18	21,544	0.08%
2021/11/24	6	70.52	5	70.94	71.70	1	21,825	0.00%
2021/11/23	6	70.62	7	70.57	69.50	-1	22,059	0.00%
2021/11/22	11	71.25	6	71.70	71.20	5	22,250	0.02%
2021/11/19	18	72.56	8	72.71	72.00	10	22,468	0.04%
2021/11/18	12	76.67	9	76.72	74.30	3	22,692	0.01%
2021/11/17	11	76.40	11	76.55	76.60	0	22,937	0.00%
2021/11/16	14	76.35	13	76.31	76.10	1	23,234	0.00%
2021/11/15	29	75.74	27	76.29	77.10	2	23,129	0.01%
2021/11/12	18	72.42	33	72.80	72.90	-15	22,814	-0.07%
2021/11/11	1	70.50	4	70.65	70.30	-3	22,494	-0.01%
2021/11/10	13	69.94	10	69.46	69.30	3	22,421	0.01%
2021/11/09	11	71.55	9	71.74	71.40	2	22,333	0.01%
2021/11/08	14	69.29	19	69.12	68.90	-5	22,056	-0.02%
2021/11/05	27	71.13	35.8	70.19	69.80	-8.8	22,045	-0.04%
2021/11/04	22	71.21	16	71.14	70.50	6	21,995	0.03%
2021/11/03	23	68.16	10	68.92	69.20	13	21,721	0.06%
2021/11/02	21	68.72	37	68.68	68.70	-16	21,595	-0.07%
2021/11/01	8	66.78	13	66.82	66.80	-5	21,179	-0.02%
2021/10/29	12	66.59	10	66.40	66.40	2	21,456	0.01%
2021/10/28	4	66.08	4	66.60	66.10	0	21,356	0.00%
2021/10/27	19	66.40	5	66.30	66.50	14	21,276	0.07%
2021/10/26	26	68.09	25	66.46	66.10	1	21,051	0.00%
2021/10/25	25	66.88	6	67.32	67.60	19	20,900	0.09%
2021/10/22	6	67.40	16	68.89	69.50	-10	20,581	-0.05%
2021/10/21	3	65.33	4	65.30	65.40	-1	20,217	0.00%
2021/10/20	11	65.85	11	65.58	65.60	0	20,230	0.00%
2021/10/19	14	65.73	15	66.57	65.20	-1	20,243	0.00%
2021/10/18	10	65.17	9	64.31	64.00	1	20,262	0.00%
2021/10/15	29	66.27	30	65.50	65.40	-1	20,318	0.00%
2021/10/14	20	64.05	19	64.38	63.60	1	20,393	0.00%
2021/10/13	12	64.48	12	64.61	63.50	0	20,486	0.00%
2021/10/12	11	66.62	12	66.48	66.50	-1	20,602	0.00%
2021/10/08	37	67.45	53	67.26	67.20	-16	20,877	-0.08%
2021/10/07	9	65.84	14	65.84	66.20	-5	20,748	-0.02%
2021/10/06	21	64.37	17	62.49	61.90	4	20,929	0.02%
2021/10/05	7	64.31	7	64.77	65.30	0	21,158	0.00%
2021/10/04	5	62.28	2	62.35	61.10	3	21,377	0.01%
2021/10/01	28	63.06	26	62.48	62.00	2	21,852	0.01%
2021/09/30	14	64.90	10	65.06	65.00	4	22,125	0.02%
2021/09/29	34	66.15	30	66.29	64.40	4	22,091	0.02%
2021/09/28	9	66.76	10	66.72	68.30	-1	21,963	0.00%
2021/09/27	24	68.43	27	68.21	67.80	-3	21,377	-0.01%
2021/09/24	31	74.71	24	75.05	73.20	7	20,841	0.03%
2021/09/23	33	75.90	37	76.79	75.20	-4	20,504	-0.02%
2021/09/22	12	72.49	12	72.43	74.00	0	19,655	0.00%
2021/09/17	31	72.45	32	73.28	74.00	-1	19,780	-0.01%
2021/09/16	14	68.01	18	67.88	68.10	-4	19,538	-0.02%
2021/09/15	18	67.72	15	67.03	67.90	3	20,570	0.01%
2021/09/14	19	66.82	27	66.83	67.10	-8	21,067	-0.04%
2021/09/13	25	68.29	14	68.50	66.80	11	21,772	0.05%
2021/09/10	28	70.12	37	70.34	71.40	-9	22,090	-0.04%
2021/09/09	11	67.19	20	68.11	69.00	-9	22,192	-0.04%
2021/09/08	16	64.38	3	64.37	63.40	13	21,866	0.06%
2021/09/07	13	68.37	10	68.07	67.50	3	21,743	0.01%
2021/09/06	5	71.48	2	71.00	71.00	3	21,739	0.01%
2021/09/03	11	71.87	6	71.97	72.80	5	22,282	0.02%
2021/09/02	19	73.93	22	73.03	71.80	-3	22,925	-0.01%
2021/09/01	19	72.89	10	72.96	73.90	9	22,892	0.04%
2021/08/31	20	71.66	37	72.35	73.50	-17	22,774	-0.07%
2021/08/30	16	68.93	12	69.73	70.20	4	22,515	0.02%
2021/08/27	12	68.45	23	68.80	67.00	-11	22,888	-0.05%
2021/08/26	21	72.09	16	73.09	71.00	5	22,684	0.02%
2021/08/25	35	72.66	36	72.91	73.60	-1	22,699	0.00%
2021/08/24	40	71.58	45	71.89	71.90	-5	22,793	-0.02%
2021/08/23	32	67.80	18	68.17	68.40	14	22,466	0.06%
2021/08/20	3	63.80	19	67.33	68.30	-16	21,927	-0.07%
2021/08/19	15	63.13	6	63.52	62.10	9	21,540	0.04%
2021/08/18	7	60.83	6	61.48	64.20	1	21,563	0.00%
2021/08/17	0	0.00	2	58.80	58.40	-2	21,806	-0.01%
2021/08/16	4	62.13	6	61.53	61.80	-2	21,904	-0.01%
2021/08/13	5	64.84	15	63.30	63.00	-10	22,091	-0.05%
2021/08/12	2	66.65	1	66.90	66.70	1	22,137	0.00%
2021/08/11	17	66.79	17	67.32	66.70	0	22,430	0.00%
2021/08/10	3	69.13	1	68.70	67.60	2	22,891	0.01%
2021/08/09	14	70.72	12	73.20	69.80	2	23,158	0.01%
2021/08/06	15	72.41	7	71.91	72.00	8	23,356	0.03%
2021/08/05	19	72.31	12	71.63	71.60	7	23,597	0.03%
2021/08/04	8	74.38	7	75.69	72.90	1	23,730	0.00%
2021/08/03	20	73.45	3	73.17	72.80	17	23,608	0.07%
2021/08/02	2	71.40	2	72.85	72.60	0	23,615	0.00%
2021/07/30	3	73.00	8	73.31	71.50	-5	23,555	-0.02%
2021/07/29	6	72.57	5	72.82	72.50	1	23,566	0.00%
2021/07/28	2	72.80	2	72.65	72.20	0	23,539	0.00%
2021/07/27	5	73.94	2	76.35	73.00	3	23,608	0.01%
2021/07/26	3	74.03	10	74.47	75.80	-7	23,587	-0.03%
2021/07/23	3	74.17	19	73.99	73.70	-16	23,536	-0.07%
2021/07/22	5	75.46	10	76.40	75.60	-5	23,612	-0.02%
2021/07/21	4	75.48	4	74.40	74.00	0	23,653	0.00%
2021/07/20	1	74.50	2	74.80	74.90	-1	23,966	0.00%
2021/07/19	6	75.92	1	75.70	75.50	5	24,015	0.02%
2021/07/16	13	76.85	20	76.88	77.40	-7	23,986	-0.03%
2021/07/15	19	77.79	9	78.71	77.90	10	23,945	0.04%
2021/07/14	10	79.74	13	80.02	80.10	-3	23,673	-0.01%
2021/07/13	48	80.99	43	80.55	79.50	5	23,558	0.02%
2021/07/12	45	80.46	40.2	80.41	80.00	4.9	23,234	0.02%
2021/07/09	25	77.88	27	77.77	77.10	-2	22,821	-0.01%
2021/07/08	50.2	75.07	69	75.67	77.90	-18.9	22,565	-0.08%
2021/07/07	45	72.79	49	73.42	71.50	-4	22,038	-0.02%
2021/07/06	13	70.02	15	69.61	70.50	-2	21,536	-0.01%
2021/07/05	6	69.83	12	69.15	69.00	-6	21,469	-0.03%
2021/07/02	2	66.75	1	67.50	67.30	1	21,371	0.00%
2021/07/01	13	66.91	12	66.88	66.90	1	21,323	0.00%
2021/06/30	32	67.88	2	68.35	66.90	30	21,245	0.14%
2021/06/29	18	67.19	18	67.74	68.60	0	21,157	0.00%
2021/06/28	24	68.52	23	69.88	68.50	1	20,979	0.00%
2021/06/25	43	69.24	49	69.86	67.50	-6	20,524	-0.03%
2021/06/24	57	66.45	59	66.12	66.60	-2	19,750	-0.01%
2021/06/23	24	63.91	30.6	64.51	67.30	-6.6	18,688	-0.04%
2021/06/22	48	63.00	29	62.97	61.20	19	18,167	0.10%
2021/06/21	19	61.10	43.1	60.10	62.20	-24.1	17,304	-0.14%
2021/06/18	23	59.47	19	60.41	58.20	4	16,717	0.02%
2021/06/17	0	0.00	4	59.40	59.30	-4	16,341	-0.02%
2021/06/16	11	59.16	12	58.79	58.90	-1	16,350	-0.01%
2021/06/15	16	59.23	18	59.63	59.60	-2	16,266	-0.01%
2021/06/11	68	59.35	49	59.28	58.70	19	16,170	0.12%
2021/06/10	20	59.77	39	59.77	61.50	-19	15,582	-0.12%
2021/06/09	7	57.73	7	58.57	57.00	0	14,780	0.00%
2021/06/08	5	56.72	15	57.89	58.00	-10	14,714	-0.07%
2021/06/07	4	56.43	11	56.77	57.10	-7	14,632	-0.05%
2021/06/04	36	56.36	20	58.54	55.60	16	14,561	0.11%
2021/06/03	25	57.60	17	57.59	57.60	8	14,382	0.06%
2021/06/02	26	56.80	53	57.22	57.40	-27	15,129	-0.18%
2021/06/01	22	56.99	13	56.78	57.10	9	15,199	0.06%
2021/05/31	20	54.93	21	54.63	55.20	-1	15,227	-0.01%
2021/05/28	5	52.78	4	52.88	53.10	1	15,469	0.01%
2021/05/27	4	52.18	3	52.27	52.50	1	15,987	0.01%
2021/05/26	12	53.26	8	53.39	53.10	4	16,018	0.02%
2021/05/25	8	54.13	7	53.84	53.70	1	16,292	0.01%
2021/05/24	11	51.54	13	51.83	52.40	-2	16,165	-0.01%
2021/05/21	13	51.77	11	51.02	51.00	2	16,101	0.01%
2021/05/20	13	50.58	12	50.50	49.15	1	16,063	0.01%
2021/05/19	10	50.61	17	50.69	50.80	-7	16,355	-0.04%
2021/05/18	25	49.93	18	49.79	50.50	7	16,269	0.04%
2021/05/17	18	47.99	24	46.46	48.25	-6	16,002	-0.04%
2021/05/14	10	45.06	11	45.88	45.90	-1	15,709	-0.01%
2021/05/13	5	40.16	10	42.19	43.85	-5	15,454	-0.03%
2021/05/12	6	43.30	4	44.04	41.85	2	15,261	0.01%
2021/05/11	9	47.63	1	46.00	46.50	8	15,083	0.05%
2021/05/10	2	50.30	5	50.59	51.00	-3	14,954	-0.02%
2021/05/07	0	0.00	1	50.00	50.00	-1	15,094	-0.01%
2021/05/06	4	49.23	4	48.94	48.60	0	15,325	0.00%
2021/05/05	4	49.70	4	49.43	49.45	0	15,640	0.00%
2021/05/04	2	48.85	6	49.76	48.60	-4	15,717	-0.03%
2021/05/03	3	53.87	4	52.58	52.40	-1	15,715	-0.01%
2021/04/29	1	55.10	5	54.98	54.90	-4	15,787	-0.03%
2021/04/28	5	54.62	9	55.41	54.40	-4	15,954	-0.03%
2021/04/27	14	55.79	23	55.46	55.20	-9	16,104	-0.06%
2021/04/26	35	57.67	21	58.01	57.60	14	16,107	0.09%
2021/04/23	6	55.88	10	56.49	56.80	-4	16,313	-0.02%
2021/04/22	11	55.94	2	55.80	54.50	9	17,306	0.05%
2021/04/21	1	56.30	13	56.46	55.80	-12	18,548	-0.06%
2021/04/20	1	55.10	2	55.35	55.60	-1	18,986	-0.01%
2021/04/19	3	54.07	10	54.91	55.00	-7	19,073	-0.04%
2021/04/16	3	54.03	5	54.32	54.50	-2	19,226	-0.01%
2021/04/15	0	0.00	3	53.23	53.30	-3	19,540	-0.02%
2021/04/14	6	52.23	1	51.60	52.10	5	20,165	0.02%
2021/04/13	1	54.70	5	54.58	53.30	-4	20,424	-0.02%
2021/04/12	2	55.20	3	55.20	55.10	-1	20,580	0.00%
2021/04/09	9	55.46	4	55.55	55.60	5	20,790	0.02%
2021/04/08	8	56.30	10	56.25	56.30	-2	20,714	-0.01%
2021/04/07	1	55.20	0	0.00	55.20	1	20,671	0.00%
2021/04/06	5	55.04	4.6	54.98	55.00	0.4	20,774	0.00%
2021/04/01	6	56.50	15	56.71	55.10	-9	20,871	-0.04%
2021/03/31	2	55.85	39	55.84	56.20	-37	20,914	-0.18%
2021/03/30	7	54.99	3	55.13	55.20	4	20,906	0.02%
2021/03/29	1	54.80	3	55.03	54.70	-2	21,165	-0.01%
2021/03/26	0	0.00	1.2	55.10	55.00	-1.2	21,781	-0.01%
2021/03/25	21	55.28	1	55.20	54.90	20	22,481	0.09%
2021/03/24	37	55.67	4	55.08	55.80	33	23,017	0.14%
2021/03/23	28	56.03	27	55.39	55.20	1	24,177	0.00%
2021/03/22	3	54.50	5	54.40	54.50	-2	25,564	-0.01%
2021/03/19	1	54.60	2	54.80	54.90	-1	26,379	0.00%
2021/03/18	3	55.40	2	55.30	55.40	1	26,682	0.00%
2021/03/17	21	55.20	5	55.18	55.20	16	26,843	0.06%
2021/03/16	3	56.53	1	57.00	56.00	2	26,959	0.01%
2021/03/15	9	56.69	10	57.10	56.60	-1	27,473	0.00%
2021/03/12	12	57.43	14	57.99	56.80	-2	28,315	-0.01%
2021/03/11	13	56.44	14	56.51	57.20	-1	28,314	0.00%
2021/03/10	26	56.27	13	56.73	55.80	13	28,369	0.05%
2021/03/09	30	56.77	28	57.80	56.10	2	28,478	0.01%
2021/03/08	33	58.59	37	58.78	58.50	-4	28,130	-0.01%
2021/03/05	19	55.73	22	56.71	57.40	-3	27,418	-0.01%
2021/03/04	19	56.76	21	56.75	55.20	-2	27,432	-0.01%
2021/03/03	27	56.25	24	56.15	56.00	3	27,244	0.01%
2021/03/02	12	56.20	36.1	56.46	56.90	-24.1	27,361	-0.09%
2021/02/26	7	54.43	1	54.20	54.20	6	27,598	0.02%
2021/02/25	29	56.42	23	57.19	55.90	6	28,817	0.02%
2021/02/24	4	55.83	22	55.73	56.20	-18	28,672	-0.06%
2021/02/23	11	54.56	23	54.83	54.60	-12	28,567	-0.04%
2021/02/22	11	55.37	5	55.50	55.30	6	29,133	0.02%
2021/02/19	27	55.42	32	55.92	55.20	-5	29,472	-0.02%
2021/02/18	18	54.74	2	54.50	54.70	16	29,370	0.05%
2021/02/17	6	54.72	32	54.86	55.10	-26	29,266	-0.09%
2021/02/05	4	52.58	1	52.40	52.40	3	29,022	0.01%
2021/02/04	2	51.85	2	52.50	52.60	0	29,098	0.00%
2021/02/03	7	52.23	0	0.00	51.80	7	29,153	0.02%
2021/02/02	5	52.08	2	52.15	52.30	3	29,241	0.01%
2021/02/01	3	51.33	6	51.33	51.70	-3	29,392	-0.01%
2021/01/29	13	54.65	34	53.96	52.10	-21	29,399	-0.07%
2021/01/28	13	54.28	44	53.39	54.00	-31	29,365	-0.11%
2021/01/27	53	54.53	20	54.70	54.30	33	29,304	0.11%
2021/01/26	28	53.18	5	52.50	52.60	23	29,082	0.08%
2021/01/25	14	52.11	5	52.18	52.10	9	29,081	0.03%
2021/01/22	6	52.53	4	52.88	53.30	2	29,043	0.01%
2021/01/21	4	52.35	7	52.49	51.90	-3	29,111	-0.01%
2021/01/20	5	52.84	20	53.45	51.80	-15	29,221	-0.05%
2021/01/19	28	55.61	17	55.29	54.90	11	29,169	0.04%
2021/01/18	49	57.40	25	57.07	56.00	24	29,279	0.08%
2021/01/15	127	60.42	113	59.46	57.20	14	28,862	0.05%	大買/大賣/
2021/01/14	60	58.46	52.8	59.23	58.60	7.2	28,001	0.03%
2021/01/13	6	54.17	40	54.33	55.80	-34	27,286	-0.12%
2021/01/12	15	51.77	14	51.83	51.90	1	27,793	0.00%
2021/01/11	22	51.30	17	51.36	51.30	5	29,346	0.02%
2021/01/08	26	54.22	21	54.15	52.80	5	29,446	0.02%
2021/01/07	99	55.69	118	55.07	54.80	-19	29,322	-0.06%	大賣/
2021/01/06	25	53.64	77	53.98	54.40	-52	28,939	-0.18%
2021/01/05	3	52.63	15	52.46	52.90	-12	28,551	-0.04%
2021/01/04	15	51.95	10	51.53	51.90	5	28,438	0.02%
2020/12/31	6	50.75	9	50.48	50.50	-3	28,400	-0.01%
2020/12/30	15	50.90	14.5	50.87	50.90	0.5	28,752	0.00%
2020/12/29	8	50.41	1	50.40	50.30	7	28,854	0.02%
2020/12/28	65	50.91	56	50.67	50.60	9	28,837	0.03%
2020/12/25	96	51.44	95	51.00	50.90	1	28,916	0.00%
2020/12/24	14	51.84	10	51.94	51.80	4	29,015	0.01%
2020/12/23	24	52.09	22	52.17	51.70	2	29,190	0.01%
2020/12/22	75	53.16	58	53.87	51.50	17	29,768	0.06%
2020/12/21	24	57.21	33	57.13	56.70	-9	29,556	-0.03%
2020/12/18	20	56.09	25	56.02	56.20	-5	29,020	-0.02%
2020/12/17	45	56.35	40	56.29	55.30	5	28,672	0.02%
2020/12/16	79	54.96	112	55.46	56.30	-33	27,633	-0.12%	大賣/
2020/12/15	32	52.71	30	53.29	51.70	2	26,277	0.01%
2020/12/14	7	52.10	16	52.53	52.30	-9	25,856	-0.03%
2020/12/11	79	51.13	66	50.59	51.30	13	25,771	0.05%
2020/12/10	12	50.68	8	51.06	50.30	4	25,930	0.02%
2020/12/09	79	53.19	68	52.60	52.00	11	25,920	0.04%
2020/12/08	32	51.71	61	52.24	52.20	-29	25,644	-0.11%
2020/12/07	5	50.16	7	50.56	50.10	-2	25,214	-0.01%
2020/12/04	29	49.79	13	49.84	49.50	16	25,529	0.06%
2020/12/03	19	50.03	23	50.24	50.80	-4	25,769	-0.02%
2020/12/02	19	50.33	5	50.54	49.75	14	26,120	0.05%
2020/12/01	18	50.57	16	50.45	50.50	2	26,385	0.01%
2020/11/30	20	52.06	32	52.69	51.60	-12	26,717	-0.04%
2020/11/27	1	51.80	14	51.62	51.80	-13	27,004	-0.05%
2020/11/26	72	50.64	72	50.15	50.50	0	27,466	0.00%
2020/11/25	46	52.23	52	52.08	50.20	-6	27,248	-0.02%
2020/11/24	97	51.31	113	51.21	51.30	-16	27,467	-0.06%	大賣/
2020/11/23	9	48.82	20	48.58	48.50	-11	27,037	-0.04%
2020/11/20	18	48.07	23	48.13	47.95	-5	27,737	-0.02%
2020/11/19	30	48.17	30	48.18	47.60	0	28,676	0.00%
2020/11/18	21	46.64	36	46.85	47.45	-15	30,627	-0.05%
2020/11/17	13	45.63	23	45.68	45.45	-10	31,153	-0.03%
2020/11/16	5	44.23	12	44.32	44.35	-7	32,848	-0.02%
2020/11/13	1	44.35	7	44.11	44.10	-6	34,025	-0.02%
2020/11/12	9	44.41	6	44.40	44.45	3	35,252	0.01%
2020/11/11	11	43.94	11	43.99	43.65	0	36,177	0.00%
2020/11/10	5	44.68	9	44.27	44.00	-4	38,066	-0.01%
2020/11/09	26	44.75	17	44.73	44.90	9	41,214	0.02%
2020/11/06	9	44.84	8	45.18	44.30	1	42,827	0.00%
2020/11/05	5	44.95	3	44.53	44.40	2	43,410	0.00%
2020/11/04	14	45.32	17	45.23	45.15	-3	44,703	-0.01%
2020/11/03	7	44.39	8	44.63	44.85	-1	45,064	0.00%
2020/11/02	6	43.28	5	43.28	43.20	1	45,504	0.00%
2020/10/30	12	44.79	9	44.02	43.95	3	46,417	0.01%
2020/10/29	20	44.53	30	44.11	44.95	-10	46,758	-0.02%
2020/10/28	24	45.06	22	44.52	44.55	2	46,990	0.00%
2020/10/27	31	45.83	7	46.14	45.80	24	47,118	0.05%
2020/10/26	42	46.61	11	46.59	46.10	31	47,493	0.07%
2020/10/23	25	47.78	30	47.66	47.60	-5	48,034	-0.01%
2020/10/22	23	48.40	24	48.62	48.05	-1	48,619	0.00%
2020/10/21	33	49.61	23	50.01	48.95	10	49,101	0.02%
2020/10/20	76	50.58	49	50.49	51.20	27	49,549	0.05%
2020/10/19	37	49.66	79	50.08	50.90	-42	49,388	-0.09%
2020/10/16	24	46.95	30	46.75	46.35	-6	48,913	-0.01%
2020/10/15	29	46.41	12	46.44	45.95	17	49,896	0.03%
2020/10/14	20	46.52	41	46.72	47.35	-21	51,513	-0.04%
2020/10/13	11	45.51	20	45.29	45.40	-9	53,410	-0.02%
2020/10/12	24	46.16	14	45.81	45.40	10	54,813	0.02%
2020/10/08	18	46.34	8	46.48	46.20	10	56,601	0.02%
2020/10/07	35	46.06	16	46.79	45.85	19	57,105	0.03%
2020/10/06	20	46.14	22	46.41	46.55	-2	58,423	0.00%
2020/10/05	22	44.82	13	45.16	45.35	9	58,930	0.02%
2020/09/30	14	44.53	27	44.59	44.60	-13	59,080	-0.02%
2020/09/29	11	45.06	15	45.19	45.35	-4	59,132	-0.01%
2020/09/28	26	44.70	29	44.37	44.50	-3	59,409	-0.01%
2020/09/25	46	45.58	30	44.58	43.95	16	60,014	0.03%
2020/09/24	19	46.87	18	47.08	47.00	1	60,188	0.00%
2020/09/23	5	47.31	11	47.19	46.30	-6	59,961	-0.01%
2020/09/22	8	47.97	12	47.68	47.30	-4	60,325	-0.01%
2020/09/21	3	48.97	2	48.45	48.20	1	61,168	0.00%
2020/09/18	3	48.73	3	49.02	49.40	0	61,286	0.00%
2020/09/17	9	48.76	13	48.27	48.50	-4	61,454	-0.01%
2020/09/16	18	50.03	11	49.78	49.25	7	61,484	0.01%
2020/09/15	17	49.52	6	49.88	49.15	11	61,668	0.02%
2020/09/14	20	49.93	14	49.89	49.60	6	61,621	0.01%
2020/09/11	7	49.54	30	49.23	48.85	-23	62,002	-0.04%
2020/09/10	15	50.18	14	50.13	49.70	1	63,001	0.00%
2020/09/09	35	51.13	17	50.81	50.70	18	63,631	0.03%
2020/09/08	17	51.28	25	51.83	50.60	-8	63,687	-0.01%
2020/09/07	46	53.60	22	53.47	51.80	24	63,840	0.04%
2020/09/04	48	54.45	58	52.81	54.80	-10	63,910	-0.02%
2020/09/03	22	54.70	36	54.59	53.90	-14	64,048	-0.02%
2020/09/02	44	53.90	42	53.85	53.80	2	64,353	0.00%
2020/09/01	66	52.55	55	51.86	53.10	11	64,129	0.02%
2020/08/31	18	52.14	46	52.22	51.40	-28	63,696	-0.04%
2020/08/28	76	52.99	49	52.98	51.80	27	63,696	0.04%
2020/08/27	32.1	54.49	130	54.56	55.10	-97.9	63,450	-0.15%	大賣/
2020/08/26	52	55.22	36	55.13	53.90	16	63,286	0.03%
2020/08/25	86	54.47	59	54.78	54.00	27	62,944	0.04%
2020/08/24	80	58.10	43	58.16	55.20	37	62,792	0.06%
2020/08/21	22	56.46	31	56.35	57.40	-9	61,011	-0.01%
2020/08/20	72	54.16	117	54.62	52.20	-45	62,227	-0.07%	大賣/
2020/08/19	70	56.47	71	56.74	56.60	-1	61,656	0.00%
2020/08/18	52	54.66	73	54.71	56.20	-21	61,108	-0.03%
2020/08/17	33	53.50	59	53.62	53.10	-26	60,793	-0.04%
2020/08/14	96	52.72	90.4	52.03	53.10	5.6	60,487	0.01%
2020/08/13	98	50.66	128	50.50	52.20	-30	58,936	-0.05%	大賣/
2020/08/12	50	45.67	175	47.51	48.20	-125	56,215	-0.22%	大賣/鉅額交易
2020/08/11	27	43.90	26	43.71	43.85	1	55,202	0.00%
2020/08/10	119	43.83	54	44.48	43.60	65	55,347	0.12%	大買/
2020/08/07	20	42.05	36	42.34	42.10	-16	54,708	-0.03%
2020/08/06	32	41.86	21	41.73	41.40	11	55,555	0.02%
2020/08/05	71	42.25	93	41.61	42.70	-22	55,729	-0.04%
2020/08/04	24	40.76	37	40.50	40.35	-13	55,561	-0.02%
2020/08/03	12	40.56	7	40.56	41.20	5	55,548	0.01%
2020/07/31	22	40.66	21	40.30	40.30	1	55,641	0.00%
2020/07/30	49	40.94	27	41.05	40.80	22	56,159	0.04%
2020/07/29	111	41.39	58	41.74	40.55	53	56,588	0.09%	大買/
2020/07/28	39	42.49	28	42.53	42.50	11	56,594	0.02%
2020/07/27	102	43.21	67	42.65	42.15	35	56,788	0.06%	大買/
2020/07/24	58	42.98	26	42.77	41.55	32	56,984	0.06%
2020/07/23	35	43.34	48	43.37	43.75	-13	57,673	-0.02%
2020/07/22	63	42.69	70	42.92	42.30	-7	58,198	-0.01%
2020/07/21	79	42.04	59	42.13	41.80	20	57,408	0.03%
2020/07/20	84	39.79	137.3	39.84	41.90	-53.3	57,098	-0.09%	大賣/
2020/07/17	183	39.04	150	39.17	38.10	33	56,222	0.06%	大買/大賣/
2020/07/16	79	37.97	81	38.01	38.80	-2	54,977	0.00%
2020/07/15	57	36.88	101	37.28	36.55	-44	54,307	-0.08%	大賣/
2020/07/14	82	35.78	69	36.07	35.65	13	54,106	0.02%
2020/07/13	84	35.95	139	36.08	36.50	-55	54,451	-0.10%	大賣/
2020/07/10	50	33.04	39	33.62	33.90	11	54,216	0.02%
2020/07/09	6	33.99	8	34.07	33.65	-2	54,678	0.00%
2020/07/08	56	34.04	25	34.04	34.20	31	55,282	0.06%
2020/07/07	110	34.74	77	34.25	33.70	33	55,943	0.06%	大買/
2020/07/06	31	35.61	51	35.38	35.15	-20	56,323	-0.04%
2020/07/03	81	34.23	120	34.58	34.50	-39	56,313	-0.07%	大賣/
2020/07/02	40	33.38	12	33.30	33.20	28	55,775	0.05%
2020/07/01	42	33.88	41	33.74	33.40	1	56,138	0.00%
2020/06/30	83	33.24	72	34.22	33.60	11	57,055	0.02%
2020/06/29	3	32.22	2	32.30	32.10	1	57,793	0.00%
2020/06/24	23	31.80	20	31.74	32.00	3	59,076	0.01%
2020/06/23	61	31.96	61	31.67	31.65	0	60,318	0.00%
2020/06/22	14	32.63	33	32.68	32.05	-19	60,822	-0.03%
2020/06/19	47	33.29	33	33.31	33.30	14	61,315	0.02%
2020/06/18	41	33.17	21	32.94	33.15	20	61,646	0.03%
2020/06/17	50	33.84	35	33.65	33.20	15	61,513	0.02%
2020/06/16	46	32.32	79.5	33.71	34.25	-33.5	61,513	-0.05%
2020/06/15	33	31.82	27	31.76	31.15	6	61,691	0.01%
2020/06/12	23	32.66	12	32.85	32.45	11	63,144	0.02%
2020/06/11	62	33.51	43.1	33.43	33.75	18.9	64,561	0.03%
2020/06/10	60	33.28	25	33.27	33.10	35	65,914	0.05%
2020/06/09	88	34.30	108.1	33.92	33.90	-20.1	67,752	-0.03%	大賣/
2020/06/08	43	34.70	11	34.75	33.95	32	68,454	0.05%
2020/06/05	26	35.11	26	35.32	35.00	0	70,044	0.00%
2020/06/04	77	35.61	64	35.30	35.00	13	71,378	0.02%
2020/06/03	60	35.27	63	35.27	35.25	-3	72,543	0.00%
2020/06/02	52	37.00	48	36.93	36.10	4	73,155	0.01%
2020/06/01	40	37.33	26	37.49	37.80	14	73,512	0.02%
2020/05/29	56	37.10	37	37.47	37.25	19	74,101	0.03%
2020/05/28	38	37.26	44	37.36	37.00	-6	74,253	-0.01%
2020/05/27	120	38.32	90	38.04	36.90	30	73,667	0.04%	大買/
2020/05/26	77	35.84	78	35.73	36.45	-1	71,644	0.00%
2020/05/25	45	32.52	43	32.74	33.15	2	70,485	0.00%
2020/05/22	54	33.75	36	34.00	33.35	18	69,924	0.03%
2020/05/21	13	33.61	28	33.84	33.65	-15	69,183	-0.02%
2020/05/20	29	32.91	64	33.02	32.70	-35	68,662	-0.05%
2020/05/19	23	32.77	28	33.12	33.50	-5	68,360	-0.01%
2020/05/18	48	32.69	32	32.93	32.30	16	67,883	0.02%
2020/05/15	31	33.44	75	33.57	34.10	-44	67,270	-0.07%
2020/05/14	68	33.55	44	33.53	32.55	24	66,571	0.04%
2020/05/13	58	34.09	49	34.24	33.60	9	66,131	0.01%
2020/05/12	50	33.97	43	33.93	34.50	7	65,016	0.01%
2020/05/11	55	33.92	74	33.94	33.25	-19	64,952	-0.03%
2020/05/08	17	33.34	52	33.37	33.20	-35	64,286	-0.05%
2020/05/07	32	33.06	20	32.81	33.50	12	64,040	0.02%
2020/05/06	77	32.87	67	32.84	32.15	10	63,725	0.02%
2020/05/05	67	34.14	38	33.83	33.00	29	63,131	0.05%
2020/05/04	27	32.83	32	33.44	34.05	-5	62,617	-0.01%
2020/04/30	57	32.82	88	32.98	33.05	-31	62,094	-0.05%
2020/04/29	56	32.21	105	32.33	32.10	-49	61,518	-0.08%	大賣/
2020/04/28	117	32.22	80	32.27	31.25	37	60,935	0.06%	大買/
2020/04/27	84	30.01	115	29.66	31.50	-31	59,408	-0.05%	大賣/
2020/04/24	36	28.41	23	28.45	28.65	13	58,034	0.02%
2020/04/23	73	28.25	79	28.39	28.50	-6	57,913	-0.01%
2020/04/22	48	27.69	50	27.59	28.35	-2	57,177	0.00%
2020/04/21	33	27.19	20	27.67	27.05	13	56,362	0.02%
2020/04/20	37	27.98	34	27.88	27.70	3	55,798	0.01%
2020/04/17	82	28.41	47	28.12	27.80	35	55,711	0.06%
2020/04/16	47	28.03	47	28.29	28.60	0	54,579	0.00%
2020/04/15	39	28.18	43.3	27.70	27.80	-4.3	54,265	-0.01%
2020/04/14	10	27.54	30	27.60	28.75	-20	53,103	-0.04%
2020/04/13	16	26.67	19	26.58	26.80	-3	52,502	-0.01%
2020/04/10	89	26.49	23	26.47	26.40	66	52,164	0.13%
2020/04/09	20	26.57	36	26.11	25.35	-16	51,436	-0.03%
2020/04/08	31	27.82	52	27.38	26.50	-21	50,729	-0.04%
2020/04/07	50	28.48	31	28.52	28.35	19	49,950	0.04%
2020/04/06	34	26.67	26	26.71	26.90	8	50,020	0.02%
2020/04/01	35	24.81	30	24.78	25.15	5	49,877	0.01%
2020/03/31	35	24.61	40	24.60	24.25	-5	48,514	-0.01%
2020/03/30	66	23.13	60	23.07	23.60	6	46,687	0.01%
2020/03/27	39	22.33	45	22.50	23.10	-6	45,112	-0.01%
2020/03/26	29	20.64	55	20.61	21.00	-26	43,532	-0.06%
2020/03/25	27	19.94	70	19.88	20.20	-43	42,629	-0.10%
2020/03/24	30	18.66	19	18.64	18.85	11	41,664	0.03%
2020/03/23	10	16.90	11	17.03	17.75	-1	41,110	0.00%
2020/03/20	40	18.19	25	18.02	18.00	15	40,715	0.04%
2020/03/19	27	17.77	16	17.71	17.20	11	39,451	0.03%
2020/03/18	56	19.70	75	19.85	19.10	-19	38,401	-0.05%
2020/03/17	128	20.86	97	20.47	20.05	31	36,538	0.08%	大買/
2020/03/16	51	20.96	29	20.62	19.80	22	34,930	0.06%
2020/03/13	59	20.14	48.5	20.12	21.85	10.5	33,077	0.03%
2020/03/12	39	20.49	22	20.86	19.90	17	30,903	0.06%
2020/03/11	23	21.56	14	22.32	22.10	9	29,944	0.03%
2020/03/10	33	19.78	60	20.00	20.50	-27	27,942	-0.10%
2020/03/09	24	19.75	40	19.83	18.65	-16	26,321	-0.06%
2020/03/06	9	19.13	46	19.83	20.10	-37	24,818	-0.15%
2020/03/05	21	18.21	55	18.19	18.50	-34	23,647	-0.14%
2020/03/04	26	17.53	15	17.51	17.75	11	22,811	0.05%
2020/03/03	16	16.62	55	16.73	17.05	-39	21,797	-0.18%
2020/03/02	5	14.46	15	14.72	15.50	-10	21,006	-0.05%
2020/02/27	12	14.98	0	0.00	14.80	12	21,197	0.06%
2020/02/26	17	15.75	28	15.94	15.45	-11	21,767	-0.05%
2020/02/25	7	15.80	4.5	15.69	15.95	2.5	22,681	0.01%
2020/02/24	2	15.68	1	15.95	15.65	1	23,338	0.00%
2020/02/21	5	16.01	8	16.05	16.10	-3	23,798	-0.01%
2020/02/19	0	0.00	2	15.75	15.70	-2	24,387	-0.01%
2020/02/18	4	15.45	3	15.65	15.70	1	24,726	0.00%
2020/02/17	10	15.58	12	15.55	15.55	-2	24,570	-0.01%
2020/02/14	38	15.80	19	15.69	15.75	19	24,439	0.08%
2020/02/13	4	15.43	2	15.65	15.25	2	24,131	0.01%
2020/02/12	27	15.35	59	15.42	15.50	-32	23,954	-0.13%
2020/02/11	11	14.54	8	14.61	14.85	3	23,255	0.01%
2020/02/10	0	0.00	2	14.00	14.40	-2	23,187	-0.01%
2020/02/07	13	14.38	50	14.58	14.30	-37	23,024	-0.16%
2020/02/06	13	14.89	5	14.88	14.95	8	22,816	0.04%
2020/02/05	16	14.71	4	15.11	14.40	12	22,607	0.05%
2020/02/04	9	14.97	3	14.82	15.00	6	22,350	0.03%
2020/02/03	39	14.37	9	14.22	14.35	30	23,078	0.13%
2020/01/31	24	15.29	4	15.34	15.30	20	22,970	0.09%
2020/01/30	8	16.39	8	16.50	16.20	0	22,697	0.00%
2020/01/20	5	18.00	1	17.95	18.00	4	22,672	0.02%
2020/01/17	5	17.66	8	17.76	18.00	-3	22,658	-0.01%
2020/01/16	24	18.01	19	17.88	17.70	5	22,405	0.02%
2020/01/15	4	18.38	3	18.33	18.10	1	22,242	0.00%
2020/01/14	24	18.19	10	18.18	18.40	14	22,156	0.06%
2020/01/13	24	18.08	18	18.27	17.85	6	21,854	0.03%
2020/01/10	11	17.77	5	17.81	17.80	6	21,099	0.03%
2020/01/09	11	17.66	62	17.81	18.30	-51	20,514	-0.25%
2020/01/08	2	16.40	6	17.07	17.15	-4	19,878	-0.02%
2020/01/07	7	17.04	4	16.88	17.05	3	19,780	0.02%
2020/01/06	0	0.00	31	17.36	17.40	-31	19,344	-0.16%
2020/01/03	8	17.08	13	17.20	16.85	-5	18,782	-0.03%
2020/01/02	23	16.88	6	16.88	16.85	17	18,502	0.09%
2019/12/31	23	16.60	8	16.56	16.65	15	18,242	0.08%
2019/12/30	71	17.14	7	17.09	16.80	64	18,122	0.35%
2019/12/27	2	16.45	42	16.67	16.75	-40	17,507	-0.23%
2019/12/26	0	0.00	5	16.03	16.20	-5	17,016	-0.03%
2019/12/25	1	15.80	0	0.00	15.80	1	16,928	0.01%
2019/12/24	2	15.40	3	15.45	15.60	-1	17,015	-0.01%
2019/12/23	3	15.35	0	0.00	15.30	3	17,047	0.02%
2019/12/19	1	15.75	0	0.00	15.80	1	17,045	0.01%
2019/12/18	3	16.00	0	0.00	15.75	3	17,159	0.02%
2019/12/17	2	16.40	5	16.31	16.25	-3	17,121	-0.02%
2019/12/13	2	16.00	0	0.00	15.95	2	17,293	0.01%
2019/12/12	3	16.50	4	16.60	16.30	-1	17,347	-0.01%
2019/12/11	43	16.55	45	16.62	16.50	-2	17,921	-0.01%
2019/12/10	0	0.00	10.1	16.25	16.55	-10.1	17,896	-0.06%
2019/12/09	20	16.30	20	16.45	16.30	0	18,240	0.00%
2019/12/06	15	16.33	24	16.23	16.35	-9	18,132	-0.05%
2019/12/05	2	15.63	12	15.69	15.70	-10	17,726	-0.06%
2019/12/04	6	15.52	10	15.48	15.55	-4	18,063	-0.02%
2019/12/03	6	15.64	4	15.55	15.70	2	18,789	0.01%
2019/12/02	14	15.24	4	14.90	15.50	10	19,620	0.05%
2019/11/29	3	15.63	82	15.90	15.50	-79	19,782	-0.40%
2019/11/28	7	15.65	94	15.70	15.60	-87	20,209	-0.43%
2019/11/27	34	16.16	95	15.94	16.10	-61	20,992	-0.29%
2019/11/26	24	16.32	28	15.97	16.15	-4	21,042	-0.02%
2019/11/25	31	16.58	42	16.49	16.25	-11	20,617	-0.05%
2019/11/22	61	16.57	38	16.46	16.15	23	19,834	0.12%
2019/11/21	48	16.03	76	16.42	16.55	-28	18,704	-0.15%
2019/11/20	44	15.81	45	15.69	15.70	-1	17,910	-0.01%
2019/11/19	25	15.49	35	15.43	15.40	-10	17,547	-0.06%
2019/11/18	107	15.28	36	15.05	15.15	71	16,976	0.42%	大買/
2019/11/15	1	15.00	37	14.77	14.90	-36	16,709	-0.22%
2019/11/14	6	14.06	90	13.96	14.00	-84	16,338	-0.51%
2019/11/13	2	13.90	0	0.00	14.00	2	16,424	0.01%
2019/11/12	0	0.00	3	14.00	14.05	-3	16,615	-0.02%
2019/11/11	5	13.84	0	0.00	13.60	5	16,621	0.03%
2019/11/08	0	0.00	3	14.17	14.15	-3	16,570	-0.02%
2019/11/07	23	14.15	12	14.01	14.15	11	16,592	0.07%
2019/11/06	15	14.51	10	14.70	14.45	5	16,521	0.03%
2019/11/05	0	0.00	5	14.68	14.70	-5	16,498	-0.03%
2019/11/04	4	14.78	0	0.00	14.60	4	16,542	0.02%
2019/11/01	0	0.00	4	15.16	14.90	-4	16,438	-0.02%
2019/10/31	24	15.72	12	15.63	15.35	12	16,321	0.07%
2019/10/30	10	15.05	11	15.00	15.00	-1	15,333	-0.01%
2019/10/29	2	14.80	0	0.00	14.45	2	15,140	0.01%
2019/10/28	7	15.01	1	15.05	14.90	6	15,233	0.04%
2019/10/23	0	0.00	22	14.73	14.70	-22	15,859	-0.14%
2019/10/22	10	14.70	10	14.70	14.55	0	15,876	0.00%
2019/10/21	11	14.80	7	14.82	14.75	4	15,823	0.03%
2019/10/18	0	0.00	10	14.55	14.55	-10	15,857	-0.06%
2019/10/17	0	0.00	4	14.65	14.55	-4	15,948	-0.03%
2019/10/16	7	14.65	4	14.35	14.40	3	16,089	0.02%
2019/10/15	11	14.62	32	14.59	14.70	-21	16,377	-0.13%
2019/10/14	10	14.25	26	14.28	14.25	-16	16,316	-0.10%
2019/10/03	0	0.00	1	14.00	14.10	-1	16,608	-0.01%
2019/10/02	5	14.15	0	0.00	14.15	5	16,566	0.03%
2019/10/01	0	0.00	1	14.00	14.20	-1	16,643	-0.01%
2019/09/27	0	0.00	10	13.75	13.80	-10	16,560	-0.06%
2019/09/26	17	14.29	2	14.20	14.20	15	16,446	0.09%
2019/09/25	5	14.40	0	0.00	14.35	5	16,418	0.03%
2019/09/23	5	14.80	0	0.00	14.80	5	16,398	0.03%
2019/09/20	6	14.63	27	14.50	14.70	-21	16,339	-0.13%
2019/09/19	15	14.50	0	0.00	14.50	15	16,310	0.09%
2019/09/18	6	14.91	6	14.95	14.85	0	16,202	0.00%
2019/09/17	47	14.97	2	15.05	15.00	45	16,088	0.28%
2019/09/16	35	15.25	23	15.24	15.10	12	15,838	0.08%
2019/09/12	16	15.02	34	15.07	15.05	-18	15,112	-0.12%
2019/09/11	31	14.96	15	14.90	15.20	16	14,883	0.11%
2019/09/10	10	14.70	101	14.52	14.55	-91	14,308	-0.64%	大賣/
2019/09/09	0	0.00	5	14.60	14.55	-5	14,145	-0.04%
2019/09/06	58	14.47	141	14.43	14.55	-83	13,956	-0.59%	大賣/
2019/09/05	123	14.90	28	14.74	14.75	95	13,659	0.70%	大買/
2019/09/04	167	14.94	91.1	15.03	15.10	75.9	13,004	0.58%	大買/
2019/09/03	42	14.46	32	14.45	14.45	10	12,321	0.08%
2019/09/02	12	14.54	16	14.54	14.80	-4	11,884	-0.03%
2019/08/30	16	14.47	87	14.31	14.45	-71	11,134	-0.64%
2019/08/29	0	0.00	45	13.14	13.45	-45	10,088	-0.45%
2019/08/28	0	0.00	2	13.10	12.90	-2	9,654	-0.02%
2019/08/26	6	12.68	0	0.00	12.75	6	9,601	0.06%
2019/08/23	2	13.20	0	0.00	13.15	2	9,533	0.02%
2019/08/22	33	13.50	22	13.48	13.50	11	9,474	0.12%
2019/08/21	6	13.00	0	0.00	13.15	6	9,142	0.07%
2019/08/20	3	12.75	10	13.00	12.70	-7	9,035	-0.08%
2019/08/16	5	12.86	1	12.75	12.80	4	8,950	0.04%
2019/08/15	8	12.04	7	12.90	12.90	1	8,846	0.01%
2019/08/14	0	0.00	1	12.50	12.35	-1	8,724	-0.01%
2019/08/12	0	0.00	1	12.80	12.50	-1	8,864	-0.01%
2019/08/08	5	12.30	20	12.55	12.70	-15	8,897	-0.17%
2019/08/06	10	11.45	0	0.00	12.30	10	8,854	0.11%
2019/08/05	11	12.02	3	12.05	11.95	8	8,779	0.09%
2019/08/02	22	12.56	0	0.00	12.25	22	8,777	0.25%
2019/08/01	28	13.05	0	0.00	13.05	28	8,634	0.32%
2019/07/31	5	13.21	0	0.00	13.45	5	8,513	0.06%
2019/07/30	20	13.50	0	13.40	13.40	20	8,395	0.24%
2019/07/29	0	0.00	21	14.01	13.85	-21	8,132	-0.26%
2019/07/26	0	0.00	10	13.50	13.50	-10	7,639	-0.13%
2019/07/25	8	13.59	20	13.60	13.40	-12	7,599	-0.16%
2019/07/22	2	13.45	16	13.41	13.60	-14	7,202	-0.19%
2019/07/19	1	13.20	12	13.12	13.05	-11	7,063	-0.16%
2019/07/18	11	13.33	0	0.00	13.05	11	7,084	0.16%
2019/07/17	6	13.28	46	13.15	13.30	-40	7,012	-0.57%
2019/07/16	3	12.85	11	12.83	12.90	-8	6,618	-0.12%
2019/07/15	2	12.65	36	12.64	12.65	-34	6,514	-0.52%
2019/07/12	6	12.28	5	12.30	12.15	1	6,223	0.02%
2019/07/11	0	0.00	1	12.05	12.20	-1	6,337	-0.02%
2019/07/10	0	0.00	25	12.04	12.05	-25	6,394	-0.39%
2019/07/09	8	11.83	0	0.00	11.90	8	6,474	0.12%
2019/07/05	10	12.10	20	12.30	12.05	-10	6,889	-0.15%
2019/07/02	5	12.00	6	11.95	12.05	-1	8,493	-0.01%
2019/07/01	5	12.00	32	12.01	11.95	-27	8,852	-0.30%
2019/06/28	0	0.00	20	11.65	11.65	-20	8,811	-0.23%
2019/06/27	20	11.85	0	0.00	11.75	20	8,918	0.22%
2019/06/26	1	11.65	0	0.00	11.50	1	8,869	0.01%
2019/06/24	0	0.00	3	11.90	12.00	-3	8,807	-0.03%
2019/06/20	10	11.90	2	12.00	11.95	8	8,946	0.09%
2019/06/19	31	11.98	1	12.00	11.85	30	9,136	0.33%
2019/06/18	0	0.00	2	11.40	11.40	-2	9,141	-0.02%
2019/06/17	10	11.65	10	11.50	11.50	0	9,669	0.00%
2019/06/14	0	0.00	0.1	11.60	11.65	-0.1	9,679	0.00%
2019/06/13	0	0.00	10	11.75	11.75	-10	9,785	-0.10%
2019/06/12	1	11.60	1	11.60	11.65	0	9,772	0.00%
2019/06/11	13	11.90	3	11.83	11.90	10	9,632	0.10%
2019/06/03	0	0.00	2	10.90	10.90	-2	9,638	-0.02%
2019/05/27	5	10.70	0	0.00	10.70	5	9,963	0.05%
2019/05/24	10	10.90	0	0.00	10.75	10	10,045	0.10%
2019/05/23	0	0.00	10	10.85	10.80	-10	10,078	-0.10%
2019/05/22	0	0.00	10	11.20	11.25	-10	10,184	-0.10%
2019/05/21	0	0.00	10	11.05	11.10	-10	10,370	-0.10%
2019/05/20	23	11.20	0	0.00	11.10	23	10,623	0.22%
2019/05/17	2	12.00	0	0.00	11.90	2	10,694	0.02%
2019/05/15	1	11.70	0	0.00	12.15	1	11,275	0.01%
2019/05/14	15	11.50	10	11.45	11.50	5	11,395	0.04%
2019/05/10	10	11.85	0	0.00	11.75	10	11,519	0.09%
2019/05/09	10	12.30	17	12.57	12.10	-7	11,449	-0.06%
2019/05/08	1	12.40	2	12.50	12.70	-1	11,407	-0.01%
2019/05/06	10	12.60	0	0.00	12.40	10	11,457	0.09%
2019/05/02	2	12.90	0	0.00	12.95	2	11,512	0.02%
2019/04/30	21	12.31	0	0.00	12.50	21	11,828	0.18%
2019/04/29	43	12.71	1	12.85	12.50	42	11,953	0.35%
2019/04/26	8	13.16	0	0.00	13.15	8	11,857	0.07%
2019/04/25	32	13.35	1	13.25	13.40	31	11,981	0.26%
2019/04/24	27	13.35	55	13.25	13.25	-28	12,252	-0.23%
2019/04/23	65	13.46	57	13.75	13.50	8	12,744	0.06%
2019/04/22	10	13.75	2	13.70	13.75	8	12,720	0.06%
2019/04/19	0	0.00	2	13.63	13.65	-2	12,811	-0.02%
2019/04/18	1	13.80	0	0.00	13.55	1	13,033	0.01%
2019/04/17	3	13.97	4	14.25	13.95	-1	13,250	-0.01%
2019/04/16	5	14.18	7	14.15	14.20	-2	13,785	-0.01%
2019/04/15	0	0.00	4	14.25	14.00	-4	14,559	-0.03%
2019/04/12	31	14.02	8	14.23	13.90	23	14,618	0.16%
2019/04/11	9	14.57	7	14.23	14.15	2	14,573	0.01%
2019/04/10	3	14.85	6	14.91	14.60	-3	14,472	-0.02%
2019/04/09	159	15.33	12	15.18	14.80	147	14,352	1.02%	大買/鉅額交易
2019/04/08	0	0.00	56	14.76	15.30	-56	13,921	-0.40%
2019/04/03	16	13.98	24	14.03	13.95	-8	13,527	-0.06%
2019/04/02	0	0.00	15	13.60	13.30	-15	13,461	-0.11%
2019/04/01	0	0.00	3	13.40	13.40	-3	13,529	-0.02%
2019/03/29	12	13.18	0	0.00	13.25	12	13,551	0.09%
2019/03/28	19	13.09	14	13.05	13.05	5	13,781	0.04%
2019/03/27	25	13.48	0	0.00	13.50	25	13,798	0.18%
2019/03/26	7	13.56	10	13.55	13.55	-3	13,781	-0.02%
2019/03/25	13	13.70	0	0.00	13.75	13	13,752	0.09%
2019/03/22	41	14.10	17.9	14.42	14.10	23.1	13,772	0.17%
2019/03/21	9	14.28	3	14.15	14.15	6	13,846	0.04%
2019/03/20	3	14.22	71	14.35	14.30	-68	13,962	-0.49%
2019/03/19	4	13.83	28	13.97	13.80	-24	13,686	-0.18%
2019/03/18	0	0.00	5	13.94	13.85	-5	14,141	-0.04%
2019/03/15	24	13.74	20	13.78	13.75	4	15,426	0.03%
2019/03/14	20	13.49	0	0.00	13.45	20	15,854	0.13%
2019/03/13	3	13.43	4	13.40	13.40	-1	16,657	-0.01%
2019/03/12	2	13.50	0	0.00	13.50	2	16,897	0.01%
2019/03/11	20	13.60	10	13.60	13.60	10	17,158	0.06%
2019/03/08	36	13.57	0	0.00	13.60	36	17,402	0.21%
2019/03/07	7	13.95	20	14.04	13.70	-13	17,504	-0.07%
2019/03/06	10	14.15	0	0.00	14.05	10	17,767	0.06%
2019/03/05	38	14.31	2.7	14.20	14.00	35.3	17,887	0.20%
2019/03/04	7	14.13	3	14.20	14.20	4	17,941	0.02%
2019/02/27	13	13.85	10	13.85	13.80	3	17,987	0.02%
2019/02/26	19	14.11	2	14.05	14.00	17	18,108	0.09%
2019/02/22	1	14.00	0	0.00	14.05	1	18,265	0.01%
2019/02/21	24	14.04	5	14.10	14.00	19	18,374	0.10%
2019/02/20	14	14.43	10	14.33	14.20	4	18,544	0.02%
2019/02/19	2	14.40	37	14.52	14.40	-35	18,906	-0.19%
2019/02/18	10	14.41	3	14.42	14.10	7	19,488	0.04%
2019/02/15	8	14.40	28	14.43	14.10	-20	19,524	-0.10%
2019/02/14	20	14.35	16	14.04	14.10	4	19,259	0.02%
2019/02/13	4	13.85	6	13.90	13.65	-2	18,769	-0.01%
2019/02/12	12	13.73	24	13.78	13.90	-12	18,572	-0.06%
2019/02/11	10	13.35	6	13.37	13.40	4	18,485	0.02%
2019/01/30	22	13.25	11	13.27	13.25	11	18,532	0.06%
2019/01/29	0	0.00	1	13.20	13.25	-1	18,576	-0.01%
2019/01/28	10	13.30	2	13.20	13.25	8	18,595	0.04%
2019/01/25	15	13.23	0	0.00	13.15	15	18,707	0.08%
2019/01/24	9	13.31	2	13.40	13.25	7	18,874	0.04%
2019/01/23	1	13.05	0	0.00	13.35	1	18,954	0.01%
2019/01/22	10	13.32	0.1	13.20	13.10	9.9	19,032	0.05%
2019/01/21	14	13.92	2	13.85	13.90	12	18,660	0.06%
2019/01/18	1	13.85	3	13.77	13.90	-2	18,513	-0.01%
2019/01/17	11	14.10	1	14.10	13.75	10	18,514	0.05%
2019/01/16	3	13.77	26	13.83	13.90	-23	18,396	-0.13%
2019/01/15	8	13.76	18	13.91	13.65	-10	18,118	-0.06%
2019/01/14	13	13.22	26	13.36	13.45	-13	17,558	-0.07%
2019/01/11	12	13.45	42	13.30	13.35	-30	17,517	-0.17%
2019/01/10	16	13.64	14	13.59	13.45	2	17,403	0.01%
2019/01/09	9	14.13	36	14.08	14.00	-27	17,156	-0.16%
2019/01/08	47	14.35	16	14.37	14.55	31	16,910	0.18%
2019/01/07	24	13.79	58	13.91	14.40	-34	16,250	-0.21%
2019/01/04	16	13.03	4	13.29	13.10	12	15,488	0.08%
2019/01/03	10	13.35	17	13.36	13.45	-7	15,492	-0.05%
2019/01/02	3	13.33	4	13.23	13.15	-1	15,392	-0.01%
2018/12/28	7	13.04	18	13.03	13.10	-11	15,350	-0.07%
2018/12/27	10	13.34	23	13.61	13.05	-13	15,497	-0.08%
2018/12/26	6	13.39	1	13.30	13.25	5	15,310	0.03%
2018/12/25	2	12.80	15	13.30	13.50	-13	15,415	-0.08%
2018/12/24	11	13.26	3	13.25	13.15	8	15,171	0.05%
2018/12/22	0	0.00	26	13.28	13.25	-26	15,044	-0.17%
2018/12/21	20	13.09	16	12.83	13.20	4	14,973	0.03%
2018/12/20	5	12.50	2	12.30	12.60	3	14,911	0.02%
2018/12/19	3	12.45	17	12.35	12.30	-14	14,834	-0.09%
2018/12/18	0	0.00	1	12.60	12.45	-1	14,981	-0.01%
2018/12/17	15	12.40	10	12.53	12.30	5	15,113	0.03%
2018/12/14	6	11.93	16	12.40	12.60	-10	15,534	-0.06%
2018/12/13	22	12.52	2	12.45	12.25	20	15,407	0.13%
2018/12/12	39	12.93	10	12.75	12.90	29	15,294	0.19%
2018/12/11	76	12.96	2	12.98	12.90	74	15,285	0.48%
2018/12/10	27	13.66	36	13.93	13.60	-9	15,357	-0.06%
2018/12/07	45	12.99	67	13.32	13.75	-22	14,342	-0.15%
2018/12/06	41	12.97	94	13.64	12.50	-53	14,332	-0.37%
2018/12/05	70	13.45	31	13.16	13.75	39	14,145	0.28%
2018/12/04	16	13.23	54	13.26	13.20	-38	14,467	-0.26%
2018/12/03	9	12.85	30	12.92	12.85	-21	14,798	-0.14%
2018/11/30	7	12.38	9	12.36	12.30	-2	15,372	-0.01%
2018/11/29	26	12.38	22	12.50	12.10	4	16,645	0.02%
2018/11/28	23	12.83	15	12.84	12.80	8	16,412	0.05%
2018/11/27	17	12.76	19	12.71	12.90	-2	16,444	-0.01%
2018/11/26	22	12.68	9	12.66	12.55	13	16,484	0.08%
2018/11/23	21	12.42	33	12.44	12.40	-12	16,524	-0.07%
2018/11/22	46	12.58	31	12.61	12.30	15	16,605	0.09%
2018/11/21	0	0.00	15	13.00	13.10	-15	16,482	-0.09%
2018/11/20	12	12.83	24	12.89	12.95	-12	16,511	-0.07%
2018/11/19	29	13.22	10	13.23	13.15	19	16,536	0.11%
2018/11/16	29	12.93	29	12.98	13.00	0	16,487	0.00%
2018/11/15	49	12.32	230	12.37	12.50	-181	16,133	-1.12%	大賣/鉅額交易
2018/11/14	16	11.16	218	11.53	11.85	-202	16,585	-1.22%	大賣/鉅額交易
2018/11/13	2	10.70	1	10.75	10.80	1	17,751	0.01%
2018/11/12	0	0.00	7	10.61	10.65	-7	18,723	-0.04%
2018/11/09	0	0.00	1	10.40	10.45	-1	19,500	-0.01%
2018/11/08	1	10.70	7	10.76	10.50	-6	20,407	-0.03%
2018/11/07	5	10.36	0	0.00	10.60	5	20,800	0.02%
2018/11/06	3	10.28	6	10.42	10.15	-3	20,844	-0.01%
2018/11/05	6	10.30	13	10.29	10.40	-7	20,954	-0.03%
2018/11/02	4	10.80	0	0.00	10.30	4	20,935	0.02%
2018/11/01	0	0.00	17	10.41	10.65	-17	20,773	-0.08%
2018/10/31	4	10.08	8	10.18	10.20	-4	20,560	-0.02%
2018/10/30	8	9.66	53	9.71	9.86	-45	20,460	-0.22%
2018/10/29	5	9.19	0	0.00	9.10	5	20,271	0.02%
2018/10/26	10	9.46	11	9.23	9.23	-1	20,228	0.00%
2018/10/25	5	9.60	0	0.00	9.43	5	20,159	0.02%
2018/10/24	13	9.99	9	10.10	10.05	4	20,069	0.02%
2018/10/23	4	10.08	7	10.03	10.05	-3	20,000	-0.01%
2018/10/22	11	10.18	7	10.21	10.25	4	19,977	0.02%
2018/10/19	108	10.00	7	10.00	10.00	101	19,919	0.51%	大買/鉅額交易
2018/10/18	13	10.43	2	10.33	10.25	11	19,835	0.06%
2018/10/17	28	10.64	10	10.52	10.35	18	19,788	0.09%
2018/10/16	59	10.47	3	10.60	10.45	56	19,689	0.28%
2018/10/15	6	10.34	1	10.55	10.30	5	19,541	0.03%
2018/10/12	15	10.15	12	10.15	10.40	3	19,446	0.02%
2018/10/11	1	9.93	2	9.79	9.77	-1	19,307	-0.01%
2018/10/09	2	11.05	0	0.00	10.85	2	19,114	0.01%
2018/10/08	4	11.23	0	0.00	11.15	4	19,037	0.02%
2018/10/05	19	11.09	8	10.79	11.05	11	18,940	0.06%
2018/10/04	36	11.71	25	11.59	11.50	11	18,673	0.06%
2018/10/03	48	11.66	26	11.63	11.45	22	18,707	0.12%
2018/10/02	6	12.27	1	12.50	12.20	5	18,322	0.03%
2018/10/01	1	12.35	2	12.40	12.50	-1	18,207	-0.01%
2018/09/28	3	12.27	1	12.30	12.30	2	18,148	0.01%
2018/09/27	7	12.59	14	12.65	12.30	-7	18,060	-0.04%
2018/09/26	1	12.35	7	12.45	12.30	-6	17,822	-0.03%
2018/09/25	5	12.20	4	12.44	12.55	1	17,762	0.01%
2018/09/21	2	12.60	13	12.67	12.45	-11	17,549	-0.06%
2018/09/20	27	12.64	5	12.20	12.25	22	17,320	0.13%
2018/09/19	23	13.52	17	13.36	13.05	6	16,795	0.04%
2018/09/18	44	13.42	3	13.43	13.30	41	16,584	0.25%
2018/09/17	7	13.44	2	13.45	13.50	5	16,401	0.03%
2018/09/14	26	13.77	30	13.89	14.00	-4	16,153	-0.02%
2018/09/13	21	12.93	15	13.28	13.20	6	15,673	0.04%
2018/09/12	156	13.55	2	13.25	13.20	154	15,263	1.01%	大買/鉅額交易
2018/09/11	19	13.57	25	13.36	13.90	-6	14,759	-0.04%
2018/09/10	30	13.19	16	13.74	13.05	14	14,108	0.10%
2018/09/07	119	14.55	40	14.70	14.45	79	13,489	0.59%	大買/
2018/09/06	24	15.00	42	14.76	14.70	-18	12,912	-0.14%
2018/09/05	98	15.61	35	16.22	15.10	63	12,083	0.52%
2018/09/04	22	15.68	6	15.40	16.05	16	10,813	0.15%
2018/09/03	4	15.85	15	16.14	15.65	-11	10,756	-0.10%
2018/08/31	19	16.49	31	16.54	16.70	-12	10,728	-0.11%
2018/08/30	3	16.27	24	16.17	16.00	-21	10,548	-0.20%
2018/08/29	17	16.09	50	15.73	16.10	-33	10,415	-0.32%
2018/08/28	26	15.20	0	0.00	15.20	26	10,336	0.25%
2018/08/27	9	14.99	6	14.86	15.10	3	10,217	0.03%
2018/08/24	20	15.29	8	15.58	15.05	12	10,035	0.12%
2018/08/23	18	15.52	11	15.52	16.00	7	9,818	0.07%
2018/08/22	2	14.95	12	15.08	15.05	-10	9,524	-0.10%
2018/08/21	28	15.06	43	15.16	15.30	-15	9,321	-0.16%
2018/08/20	151	14.17	103	14.17	14.20	48	7,900	0.61%	大買/大賣/
2018/08/17	53	13.94	56	13.92	14.30	-3	6,493	-0.05%
2018/08/16	2	12.53	48	12.45	13.00	-46	5,438	-0.85%
2018/08/15	43	11.98	14	11.90	12.20	29	4,606	0.63%
2018/08/14	2	11.15	2	11.00	11.25	0	3,657	0.00%
2018/08/13	0	0.00	4	10.20	10.25	-4	3,157	-0.13%
2018/08/10	0	0.00	1	10.45	10.45	-1	3,020	-0.03%
2018/08/08	0	0.00	9	10.05	10.10	-9	2,782	-0.32%
2018/07/23	0	0.00	5	9.37	9.39	-5	2,814	-0.18%
2018/07/17	0	0.00	5	9.46	9.46	-5	2,836	-0.18%
2018/07/11	10	9.65	0	0.00	9.54	10	2,865	0.35%
2018/06/28	9	9.90	10	9.82	9.76	-1	2,699	-0.04%
2018/06/27	10	9.94	0	0.00	9.93	10	2,683	0.37%
2018/06/25	0	0.00	5	10.05	10.05	-5	2,739	-0.18%
2018/06/22	5	10.05	0	0.00	10.05	5	2,749	0.18%
2018/06/14	0	0.00	3	10.33	10.40	-3	2,573	-0.12%
2018/06/12	1	10.60	2	10.70	10.60	-1	2,438	-0.04%
2018/06/11	3	10.37	5	10.30	10.40	-2	2,359	-0.08%
2018/06/08	10	10.15	0	0.00	10.10	10	2,261	0.44%
2018/06/06	2	9.92	0	0.00	9.90	2	2,158	0.09%
2018/06/05	0	0.00	1	10.00	9.71	-1	2,141	-0.05%
2018/06/01	0	0.00	5	9.42	9.40	-5	1,942	-0.26%
2018/05/31	1	9.30	0	0.00	9.33	1	1,911	0.05%
2018/05/18	0	0.00	1	9.04	9.03	-1	1,890	-0.05%
2018/05/14	50	9.37	20	9.36	9.36	30	2,029	1.48%
2018/04/30	0	0.00	4	9.42	9.43	-4	2,008	-0.20%
2018/04/27	0	0.00	3.9	9.25	9.25	-3.9	2,030	-0.19%
2018/04/17	0	0.00	1	9.92	9.81	-1	2,340	-0.04%
2018/04/13	1	10.25	0	0.00	10.10	1	2,454	0.04%
2018/04/02	0	0.00	60	9.74	9.72	-60	2,691	-2.23%
2018/03/16	0	0.00	3	9.90	9.86	-3	3,785	-0.08%
2018/03/15	0	0.00	6	10.09	10.00	-6	3,989	-0.15%
2018/02/08	0	0.00	10	9.07	9.02	-10	5,019	-0.20%
2018/02/06	0	0.00	43	9.31	9.05	-43	5,226	-0.82%
2018/02/01	2	10.30	0	0.00	10.25	2	5,371	0.04%
2018/01/31	0	0.00	2	10.30	10.25	-2	5,500	-0.04%
2018/01/30	3	10.30	3	10.30	10.40	0	5,591	0.00%
2018/01/24	2	10.20	0	0.00	10.15	2	6,628	0.03%
2018/01/16	4	10.60	0	0.00	10.55	4	6,963	0.06%
2018/01/10	0	0.00	2	10.70	10.45	-2	6,692	-0.03%
2018/01/08	0	0.00	1	11.10	10.90	-1	6,553	-0.02%
2018/01/04	0	0.00	4	10.61	10.65	-4	6,308	-0.06%
2018/01/02	0	0.00	4	10.70	10.75	-4	6,219	-0.06%