建達 (6118)-富邦-高雄券商分點個股進出

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

建達

(6118)

可現股當沖

股價
22.50
漲跌
--
漲幅
0.00%
成交量
105張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:13:30

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

建達 (6118)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/04/24	0	0.00	1	22.55	22.70	-1	277	-0.36%
2024/04/23	1	21.85	1	22.30	22.35	0	277	0.00%
2024/04/22	2	21.93	1	22.15	21.75	1	278	0.36%
2024/04/19	2	22.35	0	0.00	21.80	2	277	0.72%
2024/04/17	1	22.85	1	23.25	23.25	0	277	0.00%
2024/04/16	1	23.20	0	0.00	22.85	1	284	0.35%
2024/04/15	0	0.00	1	24.20	24.00	-1	295	-0.34%
2024/04/12	1	24.50	0	0.00	24.50	1	366	0.27%
2024/03/25	3	25.80	5	25.57	24.65	-2	417	-0.48%
2024/03/21	1	24.15	0	0.00	24.05	1	404	0.25%
2024/03/20	2	23.95	2	24.05	23.90	0	418	0.00%
2024/03/19	2	23.88	1	23.90	24.00	1	470	0.21%
2024/03/18	2	23.50	2	23.63	23.60	0	468	0.00%
2024/03/15	0	0.00	3	24.03	23.80	-3	470	-0.64%
2024/03/14	3	23.83	3	23.95	23.65	0	471	0.00%
2024/03/13	1	24.30	1	24.05	24.05	0	470	0.00%
2024/03/08	3	25.13	2	25.45	24.85	1	467	0.21%
2024/03/07	1	25.90	0	0.00	24.85	1	462	0.22%
2024/03/04	1	25.45	1	25.55	25.25	0	447	0.00%
2024/03/01	1	25.65	1	25.90	25.45	0	458	0.00%
2024/02/29	1	25.75	1	25.90	25.75	0	460	0.00%
2024/02/27	1	25.95	0	0.00	25.65	1	457	0.22%
2024/02/26	1	26.10	0	0.00	26.15	1	461	0.22%
2024/02/22	2	25.85	0	0.00	25.85	2	493	0.41%
2024/02/20	1	26.05	0	0.00	26.15	1	529	0.19%
2024/02/16	0	0.00	1	25.95	26.05	-1	548	-0.18%
2024/02/15	1	25.30	0	0.00	25.10	1	566	0.18%
2024/01/17	0	0.00	1	26.20	25.95	-1	968	-0.10%
2024/01/10	0	0.00	2	26.80	26.60	-2	974	-0.21%
2024/01/09	1	28.30	0	0.00	27.35	1	987	0.10%
2024/01/08	2	29.13	1	29.20	27.95	1	971	0.10%
2024/01/03	0	0.00	1	27.75	27.60	-1	898	-0.11%
2023/12/29	1	28.00	12	27.91	27.85	-11	901	-1.22%
2023/12/27	12	28.86	0	0.00	28.50	12	903	1.33%
2023/12/25	1	29.40	1	28.80	28.55	0	896	0.00%
2023/12/22	2	28.68	2	28.60	28.35	0	879	0.00%
2023/12/21	1	28.00	1	27.80	27.85	0	865	0.00%
2023/12/15	1	28.90	1	29.30	28.15	0	954	0.00%
2023/12/14	1	28.45	1	29.50	29.20	0	940	0.00%
2023/12/13	0	0.00	1	27.75	28.00	-1	885	-0.11%
2023/12/12	1	27.45	1	27.80	27.40	0	889	0.00%
2023/12/11	2	28.28	2	27.83	27.85	0	911	0.00%
2023/12/08	1	28.00	1	27.90	28.00	0	911	0.00%
2023/12/07	2	28.00	2	28.25	27.60	0	910	0.00%
2023/12/05	1	28.30	0	0.00	27.85	1	912	0.11%
2023/12/04	1	28.60	6	28.38	28.25	-5	921	-0.54%
2023/11/30	0	0.00	1	29.20	28.70	-1	1,002	-0.10%
2023/11/29	1	29.00	1	29.05	28.90	0	998	0.00%
2023/11/28	2	28.85	2	28.93	29.20	0	995	0.00%
2023/11/27	1	28.40	0	0.00	28.05	1	982	0.10%
2023/11/24	2	28.93	2	29.20	28.85	0	981	0.00%
2023/11/22	2	30.00	2	30.30	29.65	0	972	0.00%
2023/11/21	1	29.65	1	29.55	29.65	0	946	0.00%
2023/11/20	5	29.56	1	29.50	29.45	4	941	0.43%
2023/11/17	2	29.30	3	29.08	29.30	-1	934	-0.11%
2023/11/16	1	28.95	1	28.60	28.70	0	901	0.00%
2023/11/15	1	28.65	2	28.95	28.60	-1	893	-0.11%
2023/11/14	0	0.00	3	28.65	28.70	-3	885	-0.34%
2023/11/13	3	29.28	1	28.80	28.65	2	865	0.23%
2023/11/10	1	27.65	1	27.80	27.45	0	807	0.00%
2023/11/09	4	28.09	5	28.26	27.50	-1	805	-0.12%
2023/11/08	2	28.73	2	28.93	28.30	0	805	0.00%
2023/11/07	1	28.90	4	28.95	28.75	-3	792	-0.38%
2023/11/06	13	28.98	6	28.84	29.50	7	778	0.90%
2023/11/03	6	27.25	5	28.23	28.45	1	583	0.17%
2023/11/02	0	0.00	1	26.25	25.90	-1	513	-0.19%
2023/10/31	2	26.08	1	26.50	25.10	1	514	0.19%
2023/10/30	2	26.25	12	26.27	26.25	-10	518	-1.93%
2023/10/27	0	0.00	1	26.20	26.05	-1	523	-0.19%
2023/10/26	1	26.30	1	26.20	26.15	0	540	0.00%
2023/10/25	2	26.40	3	26.48	26.40	-1	549	-0.18%
2023/10/24	0	0.00	1	26.00	26.00	-1	552	-0.18%
2023/10/23	1	25.55	0	0.00	25.40	1	558	0.18%
2023/10/20	1	25.95	1	25.65	25.70	0	567	0.00%
2023/10/18	1	27.20	0	0.00	25.80	1	588	0.17%
2023/10/11	1	26.75	0	0.00	26.00	1	700	0.14%
2023/10/06	1	26.95	1	26.90	26.60	0	827	0.00%
2023/10/05	1	26.90	1	26.80	26.90	0	995	0.00%
2023/10/02	1	27.75	1	27.85	27.75	0	1,069	0.00%
2023/09/26	0	0.00	2	28.15	27.70	-2	1,110	-0.18%
2023/09/22	1	30.40	0	0.00	29.10	1	1,103	0.09%
2023/09/21	1	29.00	17	28.76	29.00	-16	1,065	-1.50%
2023/09/19	4	27.93	1	28.25	27.55	3	1,027	0.29%
2023/09/18	1	28.35	1	27.90	28.25	0	1,028	0.00%
2023/09/15	4	28.73	4	28.86	28.40	0	1,034	0.00%
2023/09/14	0	0.00	1	28.95	28.65	-1	1,031	-0.10%
2023/09/13	1	27.70	2	27.78	27.35	-1	1,013	-0.10%
2023/09/12	1	27.05	1	27.50	27.50	0	1,021	0.00%
2023/09/11	2	27.13	0	0.00	27.05	2	1,025	0.19%
2023/09/08	3	27.68	3	28.02	28.00	0	1,031	0.00%
2023/09/07	1	28.35	1	28.30	28.40	0	1,035	0.00%
2023/09/06	6	28.75	2	29.05	29.05	4	1,032	0.39%
2023/09/05	1	27.20	13	28.21	28.60	-12	991	-1.21%
2023/09/04	1	25.80	2	25.98	26.00	-1	972	-0.10%
2023/09/01	2	25.80	1	25.95	25.80	1	980	0.10%
2023/08/31	1	25.95	1	25.85	25.95	0	1,014	0.00%
2023/08/30	1	26.00	1	26.25	26.00	0	1,097	0.00%
2023/08/29	1	25.45	1	25.70	25.70	0	1,122	0.00%
2023/08/28	1	25.90	1	25.60	25.45	0	1,129	0.00%
2023/08/25	1	26.15	1	25.85	26.20	0	1,136	0.00%
2023/08/24	1	26.90	1	26.15	26.10	0	1,153	0.00%
2023/08/23	1	26.70	1	26.60	26.70	0	1,225	0.00%
2023/08/22	1	26.60	1	26.85	26.40	0	1,243	0.00%
2023/08/21	1	26.70	3	26.67	26.70	-2	1,279	-0.16%
2023/08/18	1	26.70	1	27.10	26.35	0	1,285	0.00%
2023/08/17	2	27.15	2	26.90	27.15	0	1,297	0.00%
2023/08/16	1	26.95	1	26.60	27.20	0	1,303	0.00%
2023/08/15	1	26.30	2	26.45	26.55	-1	1,307	-0.08%
2023/08/14	2	26.00	1	27.00	25.85	1	1,347	0.07%
2023/08/11	1	26.65	2	26.93	26.95	-1	1,345	-0.07%
2023/08/10	2	27.40	1	28.35	26.55	1	1,348	0.07%
2023/08/09	1	28.25	1	28.00	28.25	0	1,339	0.00%
2023/08/08	1	28.10	4	28.28	28.20	-3	1,340	-0.22%
2023/08/07	1	28.10	2	28.95	28.85	-1	1,352	-0.07%
2023/08/04	1	28.15	1	28.45	28.35	0	1,355	0.00%
2023/08/02	2	29.43	4	28.49	28.45	-2	1,358	-0.15%
2023/08/01	2	29.75	2	29.55	29.50	0	1,352	0.00%
2023/07/31	1	29.80	6	30.53	29.80	-5	1,349	-0.37%
2023/07/28	1	30.60	1	30.75	30.50	0	1,333	0.00%
2023/07/27	0	0.00	3	30.92	30.85	-3	1,330	-0.23%
2023/07/26	12	30.77	4	30.55	30.50	8	1,326	0.60%
2023/07/25	5	30.69	3	30.77	30.80	2	1,331	0.15%
2023/07/24	5	31.40	1	30.80	30.85	4	1,336	0.30%
2023/07/21	4	31.80	3	31.55	31.35	1	1,337	0.07%
2023/07/19	6	31.64	5	31.10	31.10	1	1,336	0.07%
2023/07/18	15	33.14	7	33.33	32.10	8	1,347	0.59%
2023/07/17	28	33.48	3	33.78	33.25	25	1,338	1.87%
2023/07/14	10	33.54	24	34.12	34.20	-14	1,310	-1.07%
2023/07/13	49	34.42	36	33.71	33.25	13	1,259	1.03%
2023/07/12	45	33.82	57	33.85	33.75	-12	1,132	-1.06%
2023/07/11	23	32.75	29	33.08	32.00	-6	974	-0.62%
2023/07/07	1	31.55	0	0.00	31.60	1	916	0.11%
2023/07/06	6	32.20	5	32.22	32.10	1	922	0.11%
2023/07/05	1	31.65	1	31.20	31.20	0	901	0.00%
2023/07/04	2	31.18	17	31.10	30.95	-15	918	-1.63%
2023/07/03	1	31.10	1	31.20	31.20	0	928	0.00%
2023/06/30	1	31.10	1	31.20	31.20	0	936	0.00%
2023/06/29	1	31.15	1	31.25	31.20	0	955	0.00%
2023/06/28	1	31.20	3	30.90	31.00	-2	964	-0.21%
2023/06/27	1	31.20	1	30.95	30.85	0	985	0.00%
2023/06/26	2	31.68	2	31.30	31.30	0	994	0.00%
2023/06/21	1	31.85	1	31.70	31.70	0	1,010	0.00%
2023/06/20	1	32.05	1	31.80	31.80	0	1,016	0.00%
2023/06/19	1	32.45	1	31.80	31.80	0	1,026	0.00%
2023/06/16	1	32.10	1	32.35	32.25	0	1,031	0.00%
2023/06/15	1	32.30	3	32.10	32.05	-2	1,034	-0.19%
2023/06/14	2	32.03	1.1	32.24	32.00	0.9	1,041	0.09%
2023/06/13	1	32.45	1	32.20	32.20	0	1,058	0.00%
2023/06/12	1	32.30	1	32.65	32.20	0	1,081	0.00%
2023/06/09	1	32.90	1	33.10	32.90	0	1,099	0.00%
2023/06/08	1	33.15	1	33.95	32.75	0	1,121	0.00%
2023/06/07	3	33.98	1	34.10	33.80	2	1,162	0.17%
2023/06/06	25	34.39	1	33.85	33.75	24	1,339	1.79%
2023/06/05	12	35.53	22	35.69	35.20	-10	1,330	-0.75%
2023/06/02	11	34.40	8	34.53	34.25	3	1,267	0.24%
2023/06/01	1	34.35	2	34.05	34.30	-1	1,276	-0.08%
2023/05/31	1	33.90	2	34.05	33.70	-1	1,308	-0.08%
2023/05/30	5	34.35	7	34.24	34.10	-2	1,339	-0.15%
2023/05/29	9	35.09	6	35.23	34.85	3	1,389	0.22%
2023/05/26	10	33.91	8	33.24	33.45	2	1,423	0.14%
2023/05/25	9	34.33	11	34.34	33.85	-2	1,564	-0.13%
2023/05/24	1	33.80	2	33.75	33.70	-1	1,583	-0.06%
2023/05/23	8	33.94	4	33.79	33.85	4	1,774	0.23%
2023/05/22	2	33.00	2	33.53	33.60	0	1,812	0.00%
2023/05/19	1	32.70	1	33.40	32.75	0	1,829	0.00%
2023/05/18	7	33.65	8	33.38	33.00	-1	1,860	-0.05%
2023/05/17	2	32.30	3	32.25	32.35	-1	1,859	-0.05%
2023/05/16	2	31.55	1	32.00	31.55	1	1,876	0.05%
2023/05/15	1	31.65	1	32.05	31.65	0	1,906	0.00%
2023/05/12	1	32.20	1	31.10	32.20	0	1,963	0.00%
2023/05/11	1	32.00	1	32.70	31.65	0	2,081	0.00%
2023/05/10	1	32.35	1	31.60	32.35	0	2,151	0.00%
2023/05/09	1	31.55	1	32.10	31.30	0	2,233	0.00%
2023/05/08	1	32.40	1	32.75	32.30	0	2,445	0.00%
2023/05/05	1	32.30	1	32.35	32.30	0	3,044	0.00%
2023/05/04	1	32.35	1	32.50	32.35	0	3,121	0.00%
2023/05/03	0	0.00	1	33.15	32.70	-1	3,182	-0.03%
2023/05/02	1	33.50	1	33.80	33.80	0	3,266	0.00%
2023/04/28	2	33.35	3	33.22	33.30	-1	3,290	-0.03%
2023/04/27	1	32.40	2	32.53	32.50	-1	3,296	-0.03%
2023/04/26	2	31.88	2	32.33	32.45	0	3,305	0.00%
2023/04/25	2	32.90	3	31.95	31.95	-1	3,342	-0.03%
2023/04/24	1	33.15	1	33.30	33.30	0	3,383	0.00%
2023/04/21	2	33.50	2	32.95	32.95	0	3,403	0.00%
2023/04/20	1	34.55	2	34.65	34.00	-1	3,425	-0.03%
2023/04/19	1	35.30	1	35.20	35.20	0	3,478	0.00%
2023/04/18	1	36.20	1	35.60	35.60	0	3,527	0.00%
2023/04/17	2	36.30	1	36.30	36.30	1	3,699	0.03%
2023/04/14	1	36.65	0	0.00	36.10	1	4,005	0.02%
2023/04/13	2	37.10	3	36.80	36.60	-1	4,244	-0.02%
2023/04/11	2	37.35	0	0.00	37.35	2	4,458	0.04%
2023/04/10	1	37.45	1	37.95	38.00	0	4,484	0.00%
2023/04/07	3	37.68	2	37.60	37.35	1	4,530	0.02%
2023/04/06	1	37.15	6	37.09	37.25	-5	4,554	-0.11%
2023/03/31	4	36.78	1	36.65	36.80	3	4,575	0.07%
2023/03/30	16	36.48	21	36.76	36.85	-5	4,622	-0.11%
2023/03/28	1	35.55	2	35.70	35.35	-1	4,871	-0.02%
2023/03/27	1	37.20	1	36.70	36.65	0	4,889	0.00%
2023/03/24	6	36.93	8	37.24	36.60	-2	5,027	-0.04%
2023/03/23	6	36.85	5	36.81	36.75	1	5,051	0.02%
2023/03/22	1	37.35	1	37.30	37.15	0	5,114	0.00%
2023/03/21	13	37.20	2	37.13	37.10	11	5,245	0.21%
2023/03/20	3	36.78	3	36.83	37.10	0	5,337	0.00%
2023/03/17	5	36.56	2	36.45	36.45	3	5,512	0.05%
2023/03/16	1	37.30	45	37.20	36.00	-44	5,638	-0.78%
2023/03/15	46	38.54	1	37.80	37.60	45	5,700	0.79%
2023/03/14	4	37.86	4	37.93	37.75	0	5,808	0.00%
2023/03/13	0	0.00	7	37.99	37.85	-7	6,032	-0.12%
2023/03/10	2	38.20	1.2	38.67	38.70	0.9	6,452	0.01%
2023/03/09	35.2	40.42	27	39.83	39.10	8.2	6,602	0.12%
2023/03/08	3	38.18	2	38.35	38.20	1	6,569	0.02%
2023/03/07	8	38.61	2	38.83	38.65	6	6,576	0.09%
2023/03/06	4	38.65	9	38.89	39.00	-5	6,576	-0.08%
2023/03/03	3	39.00	2	38.35	38.35	1	6,574	0.02%
2023/03/02	6	39.33	3	38.85	38.85	3	6,574	0.05%
2023/03/01	6	40.05	2	40.05	39.70	4	6,565	0.06%
2023/02/24	5	39.81	11	39.98	39.60	-6	6,527	-0.09%
2023/02/23	30	40.27	27	40.02	39.60	3	6,487	0.05%
2023/02/22	10	38.59	3	38.75	38.65	7	6,370	0.11%
2023/02/21	19	40.81	22.1	40.73	39.90	-3.1	6,399	-0.05%
2023/02/20	2.1	39.36	10	39.66	39.80	-8	6,247	-0.13%
2023/02/17	1	38.95	5	38.89	38.85	-4	6,248	-0.06%
2023/02/16	4	39.09	22	38.92	39.10	-18	6,273	-0.29%
2023/02/15	2	38.28	1.1	38.50	38.55	0.9	6,306	0.01%
2023/02/14	1.1	39.00	1	38.60	38.55	0.1	6,338	0.00%
2023/02/13	3	38.90	1	38.65	38.65	2	6,429	0.03%
2023/02/10	8	39.58	0.1	39.80	38.60	7.9	6,602	0.12%
2023/02/09	13.1	40.63	17	40.78	40.05	-3.9	6,687	-0.06%
2023/02/08	14	40.20	6	40.28	39.80	8	7,026	0.11%
2023/02/07	25	39.95	28	39.71	39.70	-3	7,168	-0.04%
2023/02/06	30	39.64	21.1	40.12	40.45	8.9	7,206	0.12%
2023/02/03	52	42.08	38	40.19	38.80	14	7,027	0.20%
2023/02/02	0	0.00	5.1	41.90	41.90	-5.1	6,483	-0.08%
2023/02/01	1	37.40	0	0.00	38.10	1	6,425	0.02%
2023/01/31	3	37.97	8	37.18	37.50	-5	6,382	-0.08%
2023/01/30	6.1	35.88	10	36.38	36.55	-3.9	6,311	-0.06%
2023/01/17	2	35.35	2	35.40	35.25	0	6,305	0.00%
2023/01/16	6	35.73	7	35.44	35.35	-1	6,315	-0.02%
2023/01/13	4	36.61	2	35.80	35.75	2	6,317	0.03%
2023/01/12	2	36.85	3	36.70	36.45	-1	6,289	-0.02%
2023/01/11	9	36.58	5	36.60	36.45	4	6,259	0.06%
2023/01/10	4	36.99	6	36.68	36.20	-2	6,255	-0.03%
2023/01/09	9	38.16	8	38.04	37.00	1	6,245	0.02%
2023/01/06	2	37.63	5	37.56	37.40	-3	6,230	-0.05%
2023/01/05	86	37.95	82.1	37.47	37.70	3.9	6,224	0.06%
2023/01/04	23	37.99	29	37.77	37.60	-6	6,102	-0.10%
2023/01/03	25	36.91	22	37.28	36.50	3	5,834	0.05%
2022/12/30	11.1	35.16	30	35.89	36.80	-18.9	5,621	-0.34%
2022/12/29	17	33.92	6	34.08	33.65	11	5,467	0.20%
2022/12/28	7	35.49	6.1	35.00	34.85	0.9	5,518	0.02%
2022/12/27	7	36.51	6	36.48	36.05	1	5,513	0.02%
2022/12/26	7	35.84	13.1	35.99	35.95	-6.1	5,477	-0.11%
2022/12/23	11.2	35.73	6	35.69	35.35	5.2	5,480	0.09%
2022/12/22	10	36.07	3	35.67	35.70	7	5,509	0.13%
2022/12/21	23	34.92	19.2	35.36	36.00	3.8	5,506	0.07%
2022/12/20	24.2	36.84	23	36.21	35.25	1.2	5,491	0.02%
2022/12/19	2	36.48	5.2	35.30	35.20	-3.2	5,381	-0.06%
2022/12/16	6	37.10	13	37.20	36.35	-7	5,398	-0.13%
2022/12/15	1	36.45	3	36.70	36.45	-2	5,305	-0.04%
2022/12/14	9	36.85	3	36.68	36.70	6	5,303	0.11%
2022/12/13	6	37.27	5	37.42	36.55	1	5,289	0.02%
2022/12/12	10.1	36.75	13	36.98	36.55	-2.9	5,213	-0.06%
2022/12/09	27	37.03	25	37.29	36.65	2	5,160	0.04%
2022/12/08	9.1	36.67	16	36.51	36.55	-6.9	5,052	-0.14%
2022/12/07	13	35.32	9	34.84	34.45	4	4,994	0.08%
2022/12/06	20	37.65	16.1	37.57	36.35	3.9	5,030	0.08%
2022/12/05	37.1	38.40	26	37.93	37.35	11.1	5,113	0.22%
2022/12/02	50	36.50	27	37.11	36.95	23	4,919	0.47%
2022/12/01	10	37.34	9	38.30	38.30	1	4,541	0.02%
2022/11/30	0	0.00	6	33.79	34.85	-6	4,466	-0.13%
2022/11/29	1	30.65	1	31.25	31.70	0	4,464	0.00%
2022/11/28	0	0.00	15	31.35	31.35	-15	4,821	-0.31%
2022/11/25	16	31.79	16	32.42	31.30	0	5,126	0.00%
2022/11/24	2	32.07	2	32.38	32.40	0	5,419	0.00%
2022/11/23	2	32.38	1.1	32.81	31.90	0.9	5,489	0.02%
2022/11/22	5.1	32.41	2.1	32.58	32.30	3	5,549	0.05%
2022/11/21	16.1	33.34	16	33.51	32.70	0.1	5,741	0.00%
2022/11/18	11	33.12	2	32.85	32.80	9	5,738	0.16%
2022/11/17	3	34.25	9	34.02	34.05	-6	5,792	-0.10%
2022/11/16	15	33.26	21	33.67	33.45	-6	5,795	-0.10%
2022/11/15	10	33.30	8	33.85	33.50	2	5,843	0.03%
2022/11/14	6	33.48	11.5	33.69	33.80	-5.5	6,183	-0.09%
2022/11/11	11	33.54	5	34.56	33.20	6	6,657	0.09%
2022/11/10	8	33.90	9	34.33	33.50	-1	6,995	-0.01%
2022/11/09	8	34.21	7	34.45	34.35	1	7,120	0.01%
2022/11/08	10	35.28	12	34.77	33.75	-2	7,320	-0.03%
2022/11/07	8.2	33.51	4	33.74	33.25	4.2	7,510	0.06%
2022/11/04	20	33.65	17	34.00	34.10	3	8,167	0.04%
2022/11/03	16.3	31.10	22	30.33	32.30	-5.7	8,348	-0.07%
2022/11/02	14	29.78	11	29.59	29.40	3	8,390	0.04%
2022/11/01	1	28.15	3	27.92	28.30	-2	8,518	-0.02%
2022/10/31	4	27.53	6	27.78	27.60	-2	8,835	-0.02%
2022/10/28	2	26.43	1	27.30	25.95	1	9,344	0.01%
2022/10/27	2	27.28	4	27.71	28.00	-2	9,865	-0.02%
2022/10/26	3	26.87	2	27.43	27.30	1	10,132	0.01%
2022/10/25	3	27.67	1	28.40	27.40	2	10,731	0.02%
2022/10/24	0	0.00	4	28.53	28.85	-4	11,711	-0.03%
2022/10/21	3	28.42	4	27.70	27.50	-1	11,981	-0.01%
2022/10/20	2	28.73	2	29.00	29.00	0	12,180	0.00%
2022/10/19	1	30.35	0	0.00	29.45	1	12,431	0.01%
2022/10/18	2	30.03	2	30.38	30.00	0	12,726	0.00%
2022/10/17	2	28.93	2	29.88	30.40	0	13,412	0.00%
2022/10/14	3	30.47	13	30.57	30.35	-10	14,179	-0.07%
2022/10/13	11	30.25	6	29.53	28.70	5	14,483	0.03%
2022/10/12	2	30.75	4	30.64	30.75	-2	14,759	-0.01%
2022/10/11	7	30.31	6	30.49	30.05	1	15,262	0.01%
2022/10/07	8	33.49	2	33.70	33.00	6	15,818	0.04%
2022/10/06	1	34.25	1	34.45	34.25	0	16,910	0.00%
2022/10/05	5	35.47	8	35.18	34.10	-3	17,159	-0.02%
2022/10/04	3	34.53	1	34.55	34.65	2	17,784	0.01%
2022/10/03	4	33.59	3	33.78	33.85	1	18,070	0.01%
2022/09/30	5	33.44	5	33.99	34.20	0	19,032	0.00%
2022/09/29	5	34.53	13	34.49	34.10	-8	19,592	-0.04%
2022/09/28	12	34.33	9	33.27	33.15	3	20,550	0.01%
2022/09/27	8	35.69	7	36.16	36.30	1	20,660	0.00%
2022/09/26	15	36.11	21	36.07	36.05	-6	21,027	-0.03%
2022/09/23	2	38.35	12	38.60	37.70	-10	21,295	-0.05%
2022/09/22	6	40.01	2	39.93	39.85	4	21,366	0.02%
2022/09/21	3	40.92	2	40.90	40.50	1	21,474	0.00%
2022/09/20	4	41.73	4	41.40	41.30	0	21,824	0.00%
2022/09/19	4	41.43	2	41.45	41.20	2	21,891	0.01%
2022/09/16	3	41.22	3	41.22	41.25	0	21,882	0.00%
2022/09/15	6	42.03	5	42.38	41.25	1	21,927	0.00%
2022/09/14	10	42.51	8	42.86	42.90	2	21,984	0.01%
2022/09/13	10	43.29	8	43.28	42.85	2	21,930	0.01%
2022/09/12	44	43.91	41	43.25	43.20	3	21,819	0.01%
2022/09/08	4	41.53	5	41.34	41.05	-1	21,606	0.00%
2022/09/07	5	40.82	6	41.32	40.75	-1	21,562	0.00%
2022/09/06	19	43.17	13	42.91	41.30	6	21,492	0.03%
2022/09/05	7	43.81	6	44.13	43.50	1	21,370	0.00%
2022/09/02	50	45.91	38	45.95	45.20	12	21,227	0.06%
2022/09/01	12	45.40	12	45.16	44.05	0	20,843	0.00%
2022/08/31	7	43.99	8	44.36	45.50	-1	20,519	0.00%
2022/08/30	5	42.36	9	42.44	42.25	-4	20,208	-0.02%
2022/08/29	8	41.26	2	41.60	41.05	6	20,113	0.03%
2022/08/26	30	43.74	43	44.30	43.80	-13	20,024	-0.06%
2022/08/25	10	42.49	7	42.61	42.25	3	19,813	0.02%
2022/08/24	16	42.75	7	42.18	41.95	9	19,752	0.05%
2022/08/23	1	42.55	1	44.30	42.55	0	19,663	0.00%
2022/08/22	9	43.45	0	0.00	43.00	9	19,579	0.05%
2022/08/19	31	47.14	33	47.24	45.95	-2	19,506	-0.01%
2022/08/18	23	47.71	31	47.81	47.35	-8	19,124	-0.04%
2022/08/17	69	46.94	70	46.69	46.90	-1	18,605	-0.01%
2022/08/16	9	45.64	5	45.51	45.00	4	18,199	0.02%
2022/08/15	17	45.44	16	45.74	46.30	1	18,006	0.01%
2022/08/12	24	46.25	15	46.27	45.40	9	17,694	0.05%
2022/08/11	51	47.90	47	48.08	46.10	4	17,305	0.02%
2022/08/10	41	45.89	39	45.81	46.90	2	16,534	0.01%
2022/08/09	8	44.16	11	43.98	43.70	-3	15,919	-0.02%
2022/08/08	9	42.55	10	43.04	43.45	-1	15,664	-0.01%
2022/08/05	82	43.80	74	44.04	44.90	8	15,416	0.05%
2022/08/04	36	44.06	28	43.24	42.85	8	15,070	0.05%
2022/08/03	57	45.28	64	45.91	45.65	-7	14,511	-0.05%
2022/08/02	15	45.51	22	45.56	44.70	-7	13,980	-0.05%
2022/08/01	30	45.26	36	45.55	45.95	-6	13,700	-0.04%
2022/07/29	70	44.56	54	44.60	43.70	16	13,097	0.12%
2022/07/28	10	42.62	125.5	41.76	44.60	-115.5	12,113	-0.95%	大賣/鉅額交易
2022/07/27	266	39.72	167	39.91	40.55	99	11,834	0.84%	大買/大賣/
2022/07/26	22	39.73	19	39.61	39.30	3	11,625	0.03%
2022/07/25	14	39.44	16	39.63	40.25	-2	11,425	-0.02%
2022/07/22	39	40.76	39.1	40.57	39.20	-0.1	11,115	0.00%
2022/07/21	94	39.91	89	40.14	40.20	5	10,421	0.05%
2022/07/20	41	39.39	40	39.21	37.80	1	9,631	0.01%
2022/07/19	13	38.03	33	38.23	38.25	-20	9,292	-0.22%
2022/07/18	53	39.64	64	40.46	38.95	-11	8,977	-0.12%
2022/07/15	39	39.24	47	39.47	38.60	-8	8,418	-0.10%
2022/07/14	195	38.70	178	38.59	38.50	17	7,830	0.22%	大買/大賣/
2022/07/13	12	38.32	24	38.69	39.35	-12	6,728	-0.18%
2022/07/12	48	37.13	47	37.19	35.80	1	6,465	0.02%
2022/07/11	19	35.90	12	36.52	35.20	7	5,765	0.12%
2022/07/08	92	38.19	86	38.25	37.50	6	5,468	0.11%
2022/07/07	24	35.20	62	35.57	36.85	-38	4,524	-0.84%
2022/07/06	76	34.85	56	34.21	33.50	20	3,936	0.51%
2022/07/05	8	31.83	7	32.32	33.25	1	2,984	0.03%
2022/07/04	128	29.83	124	29.83	30.25	4	3,031	0.13%	大買/大賣/
2022/07/01	11.1	27.95	9.7	28.01	27.50	1.4	2,804	0.05%
2022/06/30	5	27.47	5	27.36	26.65	0	2,461	0.00%
2022/06/29	6.2	26.93	11	26.95	27.70	-4.8	2,421	-0.20%
2022/06/28	49.5	29.16	82	29.03	28.70	-32.5	2,329	-1.40%
2022/06/27	38	28.04	2	28.10	28.10	36	1,994	1.81%
2022/06/24	10	25.20	14	25.32	25.55	-4	1,872	-0.21%
2022/06/23	4	23.32	20	24.50	23.25	-16	1,823	-0.88%
2022/06/22	43	24.91	32	24.67	25.15	11	1,744	0.63%
2022/06/21	2	21.83	5	22.18	22.90	-3	1,630	-0.18%
2022/06/20	6	21.49	3	21.52	20.85	3	1,625	0.18%
2022/06/17	2	22.80	1	22.80	23.05	1	1,618	0.06%
2022/06/16	8	24.70	2	25.75	23.55	6	1,639	0.37%
2022/06/15	2	25.38	2	25.78	25.30	0	1,640	0.00%
2022/06/14	1	25.40	0	0.00	25.45	1	1,664	0.06%
2022/06/13	1	25.70	1	26.60	25.80	0	1,670	0.00%
2022/06/09	1	26.35	0	0.00	26.40	1	1,687	0.06%
2022/06/08	0	0.00	1	27.15	26.55	-1	1,697	-0.06%
2022/06/02	3	26.63	2	26.63	26.40	1	1,754	0.06%
2022/05/31	1	26.10	0	0.00	26.75	1	1,820	0.05%
2022/05/27	0	0.00	1	26.15	26.00	-1	2,043	-0.05%
2022/05/23	1	26.95	1	26.75	26.65	0	2,153	0.00%
2022/05/18	3	28.45	2	27.35	27.05	1	2,317	0.04%
2022/05/12	1	26.00	1	26.30	24.80	0	2,625	0.00%
2022/05/10	1	26.90	1	27.05	27.05	0	2,862	0.00%
2022/05/04	1	28.05	1	28.45	27.65	0	3,160	0.00%
2022/04/29	46	28.57	46	27.87	27.05	0	3,263	0.00%
2022/04/22	1	29.40	1	29.45	29.25	0	3,705	0.00%
2022/04/20	1	30.20	1	30.30	30.20	0	3,813	0.00%
2022/04/19	2	30.90	0	0.00	30.45	2	4,039	0.05%
2022/04/18	0	0.00	4	29.85	29.50	-4	4,068	-0.10%
2022/04/14	1	31.60	8	31.81	31.80	-7	4,142	-0.17%
2022/04/13	8	32.63	9	32.48	32.10	-1	4,173	-0.02%
2022/04/12	1	31.95	7	31.40	31.15	-6	4,199	-0.14%
2022/04/11	29	32.07	29	32.17	32.15	0	4,266	0.00%
2022/04/08	23	34.23	20	33.99	34.20	3	4,423	0.07%
2022/04/07	20	33.21	9	33.07	32.70	11	4,227	0.26%
2022/04/01	11	31.71	11	31.90	31.60	0	4,036	0.00%
2022/03/31	2	30.70	1	30.95	30.35	1	3,953	0.03%
2022/03/30	0	0.00	1	30.90	32.10	-1	3,894	-0.03%
2022/03/28	0	0.00	1	29.10	29.60	-1	3,863	-0.03%
2022/03/25	1	30.00	0	0.00	29.70	1	3,862	0.03%
2022/03/24	0	0.00	1	30.50	30.45	-1	3,868	-0.03%
2022/03/23	1	30.00	0	0.00	29.85	1	3,898	0.03%
2022/03/21	1	31.15	0	0.00	30.05	1	3,963	0.03%
2022/03/18	0	0.00	2	30.00	30.00	-2	4,739	-0.04%
2022/03/17	2	30.20	1	30.15	30.20	1	5,013	0.02%
2022/03/14	0	0.00	1	29.90	30.10	-1	6,469	-0.02%
2022/03/11	1	30.40	0	0.00	30.35	1	6,492	0.02%
2022/03/09	2	30.05	1	29.80	30.45	1	6,964	0.01%
2022/03/08	1	29.55	1	30.00	29.15	0	7,156	0.00%
2022/03/07	1	30.20	1	30.15	30.05	0	7,498	0.00%
2022/03/04	0	0.00	25	32.14	32.15	-25	7,515	-0.33%
2022/03/03	4	34.33	4	34.31	32.85	0	7,527	0.00%
2022/03/02	21	33.60	21	33.55	33.95	0	7,469	0.00%
2022/03/01	6	33.00	22	32.43	32.90	-16	7,387	-0.22%
2022/02/25	16	31.38	0	0.00	31.50	16	7,388	0.22%
2022/02/23	1	33.80	15	33.83	33.25	-14	7,472	-0.19%
2022/02/22	25	33.50	23	33.92	33.00	2	7,524	0.03%
2022/02/21	3	33.72	2	33.70	33.50	1	7,524	0.01%
2022/02/18	3	33.85	6	33.60	34.40	-3	7,595	-0.04%
2022/02/17	20	33.55	7	33.59	32.60	13	7,724	0.17%
2022/02/16	2	32.58	5	32.70	33.60	-3	7,573	-0.04%
2022/02/15	14	31.51	13	31.63	30.55	1	7,704	0.01%
2022/02/14	0	0.00	1	31.00	30.00	-1	8,098	-0.01%
2022/02/11	1	33.30	7	32.75	32.20	-6	8,279	-0.07%
2022/02/10	17	33.56	4	34.23	32.65	13	8,429	0.15%
2022/02/09	1	31.15	1	31.25	32.65	0	8,352	0.00%
2022/02/08	2	29.25	2	29.55	29.70	0	8,350	0.00%
2022/02/07	6	30.08	6	30.09	29.45	0	8,367	0.00%
2022/01/26	6	29.43	7	29.63	29.30	-1	8,360	-0.01%
2022/01/25	3	29.40	0	0.00	28.30	3	8,361	0.04%
2022/01/24	4	29.83	4.3	30.11	30.40	-0.3	8,533	0.00%
2022/01/21	4	33.04	4	32.28	31.35	0	8,551	0.00%
2022/01/19	1	33.05	1	33.20	32.95	0	8,438	0.00%
2022/01/18	18.3	36.09	16	36.15	34.60	2.3	8,416	0.03%
2022/01/17	5	34.11	6	34.63	34.95	-1	8,125	-0.01%
2022/01/14	1	32.35	1	33.30	31.80	0	8,086	0.00%
2022/01/13	9	33.62	7	33.10	34.15	2	8,063	0.02%
2022/01/12	2	36.95	2	38.10	34.80	0	8,032	0.00%
2022/01/10	42	38.32	4	37.90	37.85	38	7,753	0.49%
2022/01/07	2	37.05	1	37.65	37.05	1	7,730	0.01%
2022/01/06	3	39.62	0	0.00	39.60	3	7,724	0.04%
2022/01/05	9	41.68	12	41.21	40.45	-3	7,669	-0.04%
2022/01/04	3	43.07	1	46.45	42.75	2	7,598	0.03%
2022/01/03	19	47.90	21.2	47.38	45.50	-2.2	7,515	-0.03%
2021/12/29	2	45.90	1	46.00	48.00	1	7,354	0.01%
2021/12/28	1	45.90	1	45.50	45.60	0	7,340	0.00%
2021/12/27	0	0.00	1	44.95	45.00	-1	7,333	-0.01%
2021/12/24	0	0.00	1	44.20	44.60	-1	7,337	-0.01%
2021/12/23	1	43.80	0	0.00	44.20	1	7,320	0.01%
2021/12/22	0	0.00	1	41.65	42.25	-1	7,319	-0.01%
2021/12/21	1	41.85	0	0.00	42.65	1	7,315	0.01%
2021/12/20	0	0.00	1	41.00	41.90	-1	7,324	-0.01%
2021/12/17	4	40.81	2	41.43	40.65	2	7,378	0.03%
2021/12/16	3	46.40	2	44.70	44.20	1	7,328	0.01%
2021/12/15	5	45.99	4	46.45	46.80	1	7,290	0.01%
2021/12/14	28	46.19	31	45.17	45.90	-3	7,245	-0.04%
2021/12/13	5	44.94	5	45.68	46.10	0	6,439	0.00%
2021/12/10	78.2	40.50	60	40.49	41.95	18.2	6,154	0.30%
2021/12/09	11	37.27	220	35.89	38.15	-209	5,279	-3.96%	大賣/鉅額交易
2021/12/08	242	35.87	96	37.03	34.70	146	5,007	2.92%	大買/鉅額交易
2021/12/07	0	0.00	5	36.15	36.15	-5	4,667	-0.11%
2021/12/06	10	31.78	11	31.88	32.90	-1	4,648	-0.02%
2021/12/03	180	29.64	204	29.40	29.95	-24	4,522	-0.53%	大買/大賣/
2021/12/02	31	29.57	22	30.15	27.25	9	4,290	0.21%
2021/12/01	26	29.06	70	29.56	29.95	-44	4,071	-1.08%
2021/11/29	1	24.70	0	0.00	25.30	1	3,650	0.03%
2021/11/26	0	0.00	1	27.00	25.60	-1	3,593	-0.03%
2021/11/25	1	29.00	3.6	29.00	27.85	-2.6	3,572	-0.07%
2021/11/24	20	28.35	17	28.94	28.30	3	3,534	0.08%
2021/11/23	6	29.21	148	29.09	28.50	-142	3,595	-3.95%	大賣/鉅額交易
2021/11/22	33	31.09	2	29.80	31.65	31	3,530	0.88%
2021/11/19	59	28.91	4	29.05	28.80	55	3,443	1.60%
2021/11/18	68	27.82	1	27.50	28.40	67	3,362	1.99%
2021/11/17	61	27.31	14	27.46	28.80	47	3,294	1.43%
2021/11/16	75	28.07	4	26.84	26.65	71	3,181	2.23%
2021/11/12	16	25.70	6	25.42	25.90	10	2,933	0.34%
2021/11/11	23	23.39	20	22.96	23.55	3	2,719	0.11%
2021/11/10	3	20.83	7	21.06	21.45	-4	2,259	-0.18%
2021/11/09	2	18.85	10	19.12	19.50	-8	2,041	-0.39%
2021/11/08	11	16.59	15	16.69	17.75	-4	1,845	-0.22%
2021/11/05	9	15.80	16	15.70	16.15	-7	1,713	-0.41%
2021/11/04	11	15.28	2	15.90	15.10	9	1,634	0.55%
2021/11/03	12	15.32	11	15.55	15.65	1	1,575	0.06%
2021/11/02	10	16.39	7	16.80	16.20	3	1,485	0.20%
2021/11/01	66	17.92	62	17.83	17.90	4	1,360	0.29%
2021/10/29	0	0.00	7	15.37	16.35	-7	1,107	-0.63%
2021/10/28	2	14.85	1	15.00	14.90	1	1,091	0.09%
2021/10/27	10	15.04	6	15.17	14.90	4	1,095	0.37%
2021/10/26	4	15.19	49	15.32	15.00	-45	1,070	-4.20%
2021/10/25	12	14.69	12	14.92	14.85	0	1,035	0.00%
2021/10/22	5	14.80	6	14.91	14.70	-1	1,043	-0.10%
2021/10/21	17	14.64	20	14.87	14.70	-3	1,039	-0.29%
2021/10/20	7	14.91	8	14.97	14.70	-1	1,016	-0.10%
2021/10/19	1	14.25	1	14.35	14.15	0	987	0.00%
2021/10/18	2	13.80	3	14.03	14.05	-1	1,021	-0.10%
2021/10/15	2	13.78	3	13.97	13.90	-1	1,099	-0.09%
2021/10/14	2	13.65	5	13.77	13.70	-3	1,117	-0.27%
2021/10/13	5	13.34	4	13.45	13.35	1	1,126	0.09%
2021/10/12	1	13.55	0	0.00	13.60	1	1,276	0.08%
2021/10/08	3	13.77	4	13.85	13.75	-1	1,294	-0.08%
2021/10/07	4	13.68	1	13.85	13.70	3	1,331	0.23%
2021/10/06	2	13.20	10	13.53	13.75	-8	1,328	-0.60%
2021/10/05	1	13.15	3	13.02	13.05	-2	1,313	-0.15%
2021/10/04	29	12.86	4	12.99	12.70	25	1,335	1.87%
2021/10/01	13	13.32	3	13.20	12.95	10	1,332	0.75%
2021/09/30	2	13.68	5	13.86	13.85	-3	1,323	-0.23%
2021/09/29	6	13.84	1	13.95	13.65	5	1,332	0.38%
2021/09/28	3	14.43	1	14.45	14.45	2	1,331	0.15%
2021/09/27	11	14.60	10	14.74	14.80	1	1,326	0.08%
2021/09/24	7	14.66	16	14.63	14.75	-9	1,319	-0.68%
2021/09/23	0	0.00	1	13.80	13.60	-1	1,245	-0.08%
2021/09/22	8	13.49	6	13.63	13.50	2	1,249	0.16%
2021/09/17	0	0.00	2	13.93	13.90	-2	1,246	-0.16%
2021/09/16	2	13.73	0	0.00	13.75	2	1,271	0.16%
2021/09/15	1	13.85	1	13.95	13.90	0	1,364	0.00%
2021/09/14	3	14.12	1	14.50	14.05	2	1,418	0.14%
2021/09/13	18	14.64	10	14.76	14.25	8	1,481	0.54%
2021/09/10	7	14.39	5	14.47	14.30	2	1,491	0.13%
2021/09/09	9	14.24	5	14.33	14.40	4	1,504	0.27%
2021/09/08	16	14.58	31	14.75	14.25	-15	1,558	-0.96%
2021/09/07	12	14.00	16	14.31	13.80	-4	1,501	-0.27%
2021/09/06	2	13.65	1	13.95	13.55	1	1,471	0.07%
2021/09/03	1	13.80	0	0.00	13.85	1	1,495	0.07%
2021/09/02	3	13.90	1	13.95	13.85	2	1,499	0.13%
2021/09/01	0	0.00	2	14.20	14.05	-2	1,503	-0.13%
2021/08/31	2	13.90	4	14.05	13.90	-2	1,501	-0.13%
2021/08/30	4	13.69	2	13.78	13.80	2	1,477	0.14%
2021/08/27	11	13.70	17	13.82	13.85	-6	1,481	-0.41%
2021/08/26	2	13.30	1	13.45	13.20	1	1,382	0.07%
2021/08/25	0	0.00	1	13.15	13.20	-1	1,375	-0.07%
2021/08/23	0	0.00	2	12.90	12.95	-2	1,407	-0.14%
2021/08/20	1	12.40	2	12.60	12.60	-1	1,422	-0.07%
2021/08/19	4	12.74	0	0.00	12.50	4	1,426	0.28%
2021/08/18	2	12.70	6	12.99	13.20	-4	1,428	-0.28%
2021/08/17	2	12.78	0	0.00	12.75	2	1,437	0.14%
2021/08/16	4	13.11	2	13.08	13.00	2	1,446	0.14%
2021/08/13	2	13.43	2	13.68	13.45	0	1,458	0.00%
2021/08/12	1	13.45	0	0.00	13.45	1	1,478	0.07%
2021/08/11	0	0.00	4	13.63	13.40	-4	1,491	-0.27%
2021/08/10	4	13.61	0	0.00	13.45	4	1,508	0.27%
2021/08/09	3	13.87	2	13.85	13.80	1	1,540	0.06%
2021/08/06	2	14.05	0	0.00	13.95	2	1,587	0.13%
2021/08/05	2	14.18	4	14.35	14.15	-2	1,641	-0.12%
2021/08/04	1	14.30	0	0.00	14.25	1	1,678	0.06%
2021/08/03	6	14.33	5	14.54	14.55	1	1,717	0.06%
2021/08/02	1	14.05	1	14.20	14.25	0	1,677	0.00%
2021/07/30	0	0.00	4	14.43	14.25	-4	1,695	-0.24%
2021/07/29	1	14.15	4	14.13	14.15	-3	1,716	-0.17%
2021/07/28	37	13.57	32	13.63	13.90	5	1,755	0.28%
2021/07/27	26	14.75	3	14.93	14.30	23	1,874	1.23%
2021/07/26	0	0.00	7	15.12	15.05	-7	1,959	-0.36%
2021/07/23	9	14.81	7	15.03	14.90	2	1,983	0.10%
2021/07/22	10	15.28	1	16.25	14.85	9	2,025	0.44%
2021/07/21	2	16.45	1	16.60	15.90	1	2,119	0.05%
2021/07/19	3	15.28	7	15.61	16.35	-4	2,494	-0.16%
2021/07/16	3	14.97	15	15.28	15.05	-12	2,447	-0.49%
2021/07/15	12	14.89	3	14.93	14.95	9	2,305	0.39%
2021/07/14	7	14.45	11	14.85	15.40	-4	2,299	-0.17%
2021/07/13	14	14.55	12	14.75	14.50	2	2,268	0.09%
2021/07/12	7	14.79	12	14.93	14.70	-5	2,253	-0.22%
2021/07/09	3	14.25	6	14.48	14.55	-3	2,235	-0.13%
2021/07/08	0	0.00	2	14.30	14.20	-2	2,228	-0.09%
2021/07/07	2	14.05	3	14.15	14.00	-1	2,252	-0.04%
2021/07/06	10	14.23	3	14.15	14.15	7	2,293	0.31%
2021/07/05	8	14.57	13	14.83	14.60	-5	2,307	-0.22%
2021/07/02	2	13.98	4	14.20	14.25	-2	2,326	-0.09%
2021/07/01	17	14.02	13	14.13	13.90	4	2,345	0.17%
2021/06/30	1	14.30	0	0.00	14.30	1	2,348	0.04%
2021/06/29	2	14.30	1	14.40	14.20	1	2,378	0.04%
2021/06/25	12	14.63	4	14.91	14.35	8	2,401	0.33%
2021/06/24	3	15.08	2	15.63	14.90	1	2,400	0.04%
2021/06/23	7	14.66	8	14.88	15.35	-1	2,332	-0.04%
2021/06/22	3	14.47	6	14.38	15.30	-3	2,289	-0.13%
2021/06/21	6	13.61	13	13.91	14.20	-7	2,229	-0.31%
2021/06/18	10	13.78	6	13.94	13.70	4	2,257	0.18%
2021/06/17	6	13.76	6	13.99	13.95	0	2,269	0.00%
2021/06/16	1	13.75	10	13.42	14.05	-9	2,223	-0.40%
2021/06/15	10	12.80	3	12.98	12.80	7	2,195	0.32%
2021/06/11	8	12.98	7	13.21	12.70	1	2,251	0.04%
2021/06/10	0	0.00	5	13.14	13.15	-5	2,317	-0.22%
2021/06/09	1	12.65	2	12.80	12.80	-1	2,431	-0.04%
2021/06/08	0	0.00	1	12.65	12.60	-1	2,460	-0.04%
2021/06/07	2	12.43	1	12.45	12.50	1	2,459	0.04%
2021/06/04	1	12.65	2	12.90	12.65	-1	2,455	-0.04%
2021/06/03	0	0.00	2	12.90	12.85	-2	2,471	-0.08%
2021/06/02	7	12.90	0	0.00	12.80	7	2,472	0.28%
2021/06/01	7	13.06	13	13.28	13.25	-6	2,463	-0.24%
2021/05/28	4	12.89	3	13.20	13.00	1	2,446	0.04%
2021/05/27	3	12.58	0	0.00	12.70	3	2,450	0.12%
2021/05/26	2	12.50	1	12.70	12.50	1	2,458	0.04%
2021/05/25	0	0.00	2	12.83	12.75	-2	2,462	-0.08%
2021/05/24	1	12.50	0	0.00	12.45	1	2,502	0.04%
2021/05/21	4	12.85	12	13.30	12.50	-8	2,510	-0.32%
2021/05/20	0	0.00	9	13.06	12.80	-9	2,512	-0.36%
2021/05/19	11	11.91	11	12.10	12.05	0	2,512	0.00%
2021/05/18	1	11.10	4	11.49	11.80	-3	2,506	-0.12%
2021/05/17	8	11.01	5	11.18	10.90	3	2,492	0.12%
2021/05/14	13	12.17	19	12.45	12.10	-6	2,472	-0.24%
2021/05/13	8	11.89	9	12.12	11.90	-1	2,427	-0.04%
2021/05/12	25	12.25	17	12.30	12.00	8	2,379	0.34%
2021/05/11	77	13.34	52	13.54	12.95	25	2,352	1.06%
2021/05/10	2	14.50	2	14.45	14.35	0	2,326	0.00%
2021/05/07	0	0.00	16	14.24	14.50	-16	2,332	-0.69%
2021/05/06	26	14.04	16	14.27	13.80	10	2,320	0.43%
2021/05/05	9	14.63	4	14.96	14.30	5	2,300	0.22%
2021/05/04	43	15.34	38	14.65	14.80	5	2,313	0.22%
2021/05/03	11	15.58	10	15.49	15.50	1	2,220	0.05%
2021/04/29	5	16.55	0	0.00	16.35	5	2,171	0.23%
2021/04/27	18	16.34	19	16.96	16.65	-1	2,220	-0.05%
2021/04/26	2	16.10	0	0.00	16.50	2	2,205	0.09%
2021/04/23	8	13.72	24	14.05	15.00	-16	2,235	-0.72%
2021/04/22	38	13.41	40	13.59	13.65	-2	1,879	-0.11%
2021/04/21	6	13.72	6	13.91	13.70	0	1,873	0.00%
2021/04/20	2	13.73	4	13.94	13.75	-2	1,882	-0.11%
2021/04/19	7	13.77	1	13.95	13.70	6	1,931	0.31%
2021/04/16	5	13.95	3	14.15	13.95	2	1,990	0.10%
2021/04/15	4	13.54	11	13.78	13.95	-7	1,989	-0.35%
2021/04/14	17	13.48	15	13.64	13.35	2	1,975	0.10%
2021/04/13	8	14.01	4	14.00	13.80	4	1,973	0.20%
2021/04/12	4	14.46	3	14.43	14.25	1	1,956	0.05%
2021/04/09	11	14.20	8	14.26	14.15	3	1,924	0.16%
2021/04/08	0	0.00	3	14.40	14.35	-3	1,915	-0.16%
2021/04/07	1	14.15	3	14.22	14.25	-2	1,939	-0.10%
2021/04/06	2	14.05	0	0.00	14.00	2	1,922	0.10%
2021/04/01	4	14.10	5	14.23	13.95	-1	1,913	-0.05%
2021/03/31	2	13.88	2	13.95	13.85	0	1,883	0.00%
2021/03/30	6	13.90	6	14.19	13.90	0	1,883	0.00%
2021/03/29	7	14.09	8	14.17	13.80	-1	1,861	-0.05%
2021/03/26	3	14.13	5	14.01	14.10	-2	1,855	-0.11%
2021/03/25	3	13.70	2	13.85	13.65	1	1,847	0.05%
2021/03/24	3	14.05	2	14.25	13.90	1	1,898	0.05%
2021/03/23	10	14.34	2	14.25	14.00	8	1,973	0.41%
2021/03/22	0	0.00	8	14.26	14.45	-8	1,919	-0.42%
2021/03/19	3	14.05	2	14.28	14.00	1	1,886	0.05%
2021/03/18	1	14.00	3	13.97	13.95	-2	1,859	-0.11%
2021/03/17	7	13.79	64	13.96	13.50	-57	1,832	-3.11%
2021/03/16	81	14.00	30	13.87	14.00	51	1,768	2.88%
2021/03/15	0	0.00	3	12.93	12.75	-3	1,693	-0.18%
2021/03/12	4	12.34	4	12.53	12.60	0	1,574	0.00%
2021/03/11	0	0.00	1	12.60	12.45	-1	1,541	-0.06%
2021/03/09	6	12.17	12	12.34	12.50	-6	1,546	-0.39%
2021/03/08	7	12.27	0	0.00	12.15	7	1,529	0.46%
2021/03/04	1	12.25	1	12.50	12.65	0	1,534	0.00%
2021/03/03	8	12.51	5	12.63	12.55	3	1,545	0.19%
2021/03/02	24	12.63	22	12.80	12.75	2	1,551	0.13%
2021/02/26	0	0.00	2	12.98	12.95	-2	1,558	-0.13%
2021/02/25	6	12.80	0	0.00	12.85	6	1,549	0.39%
2021/02/24	0	0.00	2	12.70	12.70	-2	1,553	-0.13%
2021/02/23	3	12.43	1	12.55	12.55	2	1,509	0.13%
2021/02/19	0	0.00	2	12.65	12.60	-2	1,475	-0.14%
2021/02/18	0	0.00	1	12.15	12.40	-1	1,455	-0.07%
2021/02/05	4	12.25	1	12.50	12.00	3	1,441	0.21%
2021/02/03	4	12.49	5	12.77	12.90	-1	1,422	-0.07%
2021/02/02	3	12.52	3	12.62	12.65	0	1,413	0.00%
2021/02/01	9	12.21	9	12.37	12.55	0	1,400	0.00%
2021/01/29	1	12.45	1	12.75	12.75	0	1,383	0.00%
2021/01/28	1	12.65	1	12.75	12.65	0	1,360	0.00%
2021/01/27	0	0.00	1	13.20	12.95	-1	1,346	-0.07%
2021/01/26	22	13.33	18	13.48	12.90	4	1,338	0.30%
2021/01/25	5	13.06	6	13.32	13.75	-1	1,279	-0.08%
2021/01/22	14	12.99	14	13.12	13.40	0	1,233	0.00%
2021/01/21	30	13.37	34	13.58	13.60	-4	1,184	-0.34%
2021/01/20	46	13.49	42	13.71	13.10	4	1,103	0.36%
2021/01/19	59	14.37	47	14.46	14.15	12	1,060	1.13%
2021/01/18	0	0.00	1	15.60	15.60	-1	939	-0.11%
2021/01/15	0	0.00	10	14.20	14.20	-10	844	-1.18%
2021/01/14	0	0.00	4	12.98	12.95	-4	775	-0.52%
2021/01/13	6	12.00	6	12.14	12.20	0	749	0.00%
2021/01/12	24	12.51	23	12.33	12.30	1	730	0.14%
2021/01/11	0	0.00	8	12.31	13.05	-8	672	-1.19%
2021/01/08	4	11.59	4	11.75	11.90	0	603	0.00%
2021/01/07	12	11.75	7	11.90	11.70	5	594	0.84%
2021/01/06	8	11.87	23	12.00	11.80	-15	584	-2.56%
2021/01/05	10	11.79	7	11.89	11.90	3	568	0.53%
2021/01/04	1	12.05	5	12.15	12.05	-4	559	-0.72%
2020/12/31	6	11.84	2	12.10	11.80	4	547	0.73%
2020/12/30	5	12.12	7	11.94	12.00	-2	532	-0.38%
2020/12/29	5	11.58	5	11.78	11.50	0	472	0.00%
2020/12/24	5	11.65	1	11.75	11.50	4	458	0.87%
2020/12/23	0	0.00	4	11.78	11.85	-4	466	-0.86%
2020/12/22	12	11.67	1	11.65	11.50	11	465	2.36%
2020/12/18	1	11.85	79	12.30	12.45	-78	439	-17.73%
2020/12/17	86	12.10	25	11.69	12.05	61	380	16.05%
2020/12/15	7	11.02	1	11.10	11.00	6	320	1.87%
2020/12/14	1	11.05	1	11.20	11.25	0	328	0.00%
2020/12/11	9	11.21	2	11.28	11.10	7	339	2.06%
2020/12/10	3	11.33	0	0.00	11.20	3	337	0.89%
2020/12/09	1	11.35	8	11.52	11.50	-7	339	-2.06%
2020/12/08	4	11.19	0	0.00	11.15	4	329	1.21%
2020/12/07	4	11.15	3	11.32	11.20	1	332	0.30%
2020/12/04	1	11.30	1	11.40	11.20	0	342	0.00%
2020/12/03	2	11.33	0	0.00	11.30	2	438	0.46%
2020/12/02	2	11.30	5	11.50	11.60	-3	434	-0.69%
2020/12/01	14	11.39	1	11.30	11.40	13	426	3.05%
2020/11/30	1	11.35	1	11.55	11.45	0	424	0.00%
2020/11/27	0	0.00	2	11.53	11.50	-2	429	-0.47%
2020/11/26	6	11.09	7	11.21	11.30	-1	414	-0.24%
2020/11/25	6	11.10	8	11.21	10.95	-2	395	-0.51%
2020/11/24	3	10.63	16	10.70	10.70	-13	370	-3.51%
2020/11/23	17	10.71	3	10.85	10.80	14	370	3.78%
2020/11/20	1	10.50	4	10.58	10.55	-3	358	-0.84%
2020/11/19	1	10.25	2	10.43	10.25	-1	353	-0.28%
2020/11/18	3	10.18	3	10.28	10.20	0	355	0.00%
2020/11/17	0	0.00	3	10.35	10.25	-3	371	-0.81%
2020/11/12	0	0.00	1	10.30	10.20	-1	392	-0.25%
2020/11/11	0	0.00	2	10.25	10.25	-2	399	-0.50%
2020/11/10	9	10.18	2	10.50	10.15	7	407	1.72%
2020/11/09	1	10.20	1	10.35	10.20	0	417	0.00%
2020/11/05	2	10.15	2	10.35	10.20	0	444	0.00%
2020/11/04	1	10.15	1	10.25	10.15	0	454	0.00%
2020/10/30	2	10.20	0	0.00	10.15	2	469	0.43%
2020/10/29	4	10.21	14	10.28	10.30	-10	477	-2.09%
2020/10/28	1	10.35	2	10.63	10.35	-1	478	-0.21%
2020/10/27	4	10.53	11	10.68	10.45	-7	479	-1.46%
2020/10/21	1	10.10	1	10.25	10.15	0	500	0.00%
2020/10/20	2	10.15	10	10.15	10.15	-8	527	-1.52%
2020/10/19	1	10.15	2	10.33	10.20	-1	538	-0.19%
2020/10/16	1	10.15	0	0.00	10.15	1	607	0.16%
2020/10/15	0	0.00	1	10.35	10.25	-1	667	-0.15%
2020/10/13	1	10.15	0	0.00	10.15	1	687	0.15%
2020/10/12	2	10.40	0	0.00	10.35	2	693	0.29%
2020/10/06	1	10.35	1	10.45	10.50	0	764	0.00%
2020/09/29	4	10.45	0	0.00	10.30	4	956	0.42%
2020/09/25	3	10.50	2	10.43	10.35	1	977	0.10%
2020/09/24	1	11.05	0	0.00	10.85	1	1,049	0.10%
2020/09/23	1	11.25	1	11.25	11.15	0	1,089	0.00%
2020/09/22	2	11.35	1	11.50	11.35	1	1,100	0.09%
2020/09/21	2	11.63	1	11.70	11.60	1	1,162	0.09%
2020/09/18	2	11.65	5	11.84	11.55	-3	1,204	-0.25%
2020/09/17	0	0.00	2	11.50	11.45	-2	1,210	-0.17%
2020/09/16	2	11.30	8	11.56	11.20	-6	1,202	-0.50%
2020/09/14	1	11.05	1	11.20	11.05	0	1,190	0.00%
2020/09/11	1	11.05	0	0.00	11.05	1	1,185	0.08%
2020/09/10	1	11.45	1	11.35	11.20	0	1,181	0.00%
2020/09/09	3	11.05	3	11.25	11.20	0	1,178	0.00%
2020/09/08	21	11.48	19	11.54	11.25	2	1,164	0.17%
2020/09/07	3	11.05	0	0.00	11.10	3	1,072	0.28%
2020/09/04	1	10.95	1	11.15	11.20	0	1,072	0.00%
2020/09/03	1	11.15	1	11.25	11.20	0	1,071	0.00%
2020/09/02	2	11.13	4	11.33	11.30	-2	1,064	-0.19%
2020/08/31	0	0.00	1	11.00	10.80	-1	1,057	-0.09%
2020/08/28	2	10.93	1	11.25	10.85	1	1,059	0.09%
2020/08/27	1	10.80	1	10.95	11.00	0	1,059	0.00%
2020/08/26	3	10.78	1	10.95	11.00	2	1,063	0.19%
2020/08/25	0	0.00	1	10.90	10.75	-1	1,063	-0.09%
2020/08/24	2	10.78	1	10.95	10.70	1	1,068	0.09%
2020/08/21	6	10.78	9	10.94	10.95	-3	1,079	-0.28%
2020/08/20	9	11.00	2	10.58	10.60	7	1,080	0.65%
2020/08/19	4	11.36	2	11.45	11.40	2	1,114	0.18%
2020/08/18	0	0.00	1	11.50	11.40	-1	1,184	-0.08%
2020/08/17	2	11.33	1	11.45	11.30	1	1,218	0.08%
2020/08/13	11	11.84	1	12.15	11.60	10	1,206	0.83%
2020/08/11	0	0.00	1	11.80	11.40	-1	1,181	-0.08%
2020/08/10	1	11.30	1	11.60	11.30	0	1,170	0.00%
2020/08/07	0	0.00	2	11.30	11.15	-2	1,161	-0.17%
2020/08/06	1	11.15	0	0.00	11.15	1	1,157	0.09%
2020/08/05	0	0.00	1	11.30	11.30	-1	1,152	-0.09%
2020/08/04	2	11.40	2	11.43	11.25	0	1,147	0.00%
2020/08/03	1	11.20	3	11.38	11.20	-2	1,140	-0.18%
2020/07/31	2	11.25	1	11.30	11.20	1	1,138	0.09%
2020/07/30	1	11.20	1	11.30	11.20	0	1,134	0.00%
2020/07/29	1	10.95	4	10.98	10.95	-3	1,121	-0.27%
2020/07/28	8	10.74	5	10.82	10.50	3	1,117	0.27%
2020/07/27	9	11.13	15	11.43	11.05	-6	1,111	-0.54%
2020/07/24	7	11.81	9	11.87	11.60	-2	1,100	-0.18%
2020/07/23	7	11.94	0	0.00	11.95	7	1,071	0.65%
2020/07/22	11	12.12	13	12.36	12.00	-2	1,062	-0.19%
2020/07/21	19	11.79	5	11.69	12.15	14	990	1.41%
2020/07/20	2	10.88	3	11.03	11.05	-1	929	-0.11%
2020/07/17	6	11.08	5	11.28	10.95	1	926	0.11%
2020/07/16	2	11.45	37	11.41	11.40	-35	909	-3.85%
2020/07/15	3	11.42	3	11.72	11.35	0	903	0.00%
2020/07/14	13	11.48	11	11.65	11.40	2	896	0.22%
2020/07/13	0	0.00	2	12.05	12.40	-2	879	-0.23%
2020/07/10	5	11.38	4	11.50	11.35	1	847	0.12%
2020/07/09	1	12.20	0	0.00	12.20	1	819	0.12%
2020/07/08	3	12.50	5	12.23	12.55	-2	709	-0.28%
2020/07/07	1	11.20	2	11.38	11.45	-1	654	-0.15%
2020/07/06	8	11.29	100	11.31	11.40	-92	646	-14.24%
2020/07/03	12	12.03	3	12.10	11.30	9	629	1.43%
2020/07/02	5	10.85	24	10.89	11.85	-19	549	-3.46%
2020/07/01	5	10.56	6	10.60	10.80	-1	503	-0.20%
2020/06/30	15	11.50	9	11.46	10.90	6	488	1.23%
2020/06/29	27	10.62	3	10.42	10.90	24	420	5.70%
2020/06/24	0	0.00	6	9.64	9.91	-6	374	-1.60%
2020/06/22	6	9.01	0	0.00	9.00	6	348	1.72%
2020/06/19	1	9.05	0	0.00	9.09	1	347	0.29%
2020/06/12	12	8.87	11	8.92	9.00	1	351	0.28%
2020/06/11	1	9.45	1	9.55	9.36	0	349	0.00%
2020/06/08	2	9.53	5	9.64	9.52	-3	357	-0.84%
2020/06/05	12	9.55	6	9.63	9.58	6	358	1.68%
2020/06/02	2	9.71	12	9.84	9.82	-10	357	-2.80%
2020/06/01	0	0.00	2	9.88	9.81	-2	351	-0.57%
2020/05/29	2	9.67	2	9.80	9.71	0	348	0.00%
2020/05/28	7	9.71	10	9.80	9.61	-3	341	-0.88%
2020/05/27	7	9.57	2	9.61	9.45	5	326	1.53%
2020/05/26	7	10.25	10	10.28	10.05	-3	308	-0.97%
2020/05/25	14	9.81	3	9.66	9.84	11	258	4.26%
2020/05/22	0	0.00	11	8.62	8.95	-11	185	-5.93%
2020/05/15	0	0.00	1	8.16	8.06	-1	141	-0.71%
2020/05/14	0	0.00	2	8.12	8.05	-2	141	-1.42%
2020/05/13	2	8.00	0	0.00	8.01	2	139	1.44%
2020/05/11	2	8.08	0	0.00	8.09	2	139	1.43%
2020/05/08	4	8.07	0	0.00	8.06	4	139	2.86%
2020/05/06	1	8.05	1	8.04	8.04	0	139	0.00%
2020/05/05	6	8.06	1	8.04	8.04	5	141	3.53%
2020/04/27	2	7.88	2	8.00	7.95	0	148	0.00%
2020/04/24	1	7.87	1	7.86	7.86	0	147	0.00%
2020/04/23	2	7.84	2	7.96	7.97	0	147	0.00%
2020/04/22	3	7.68	5	7.89	7.91	-2	150	-1.33%
2020/04/21	2	7.93	0	0.00	7.80	2	150	1.33%
2020/04/20	3	7.99	2	7.98	7.93	1	148	0.67%
2020/04/17	2	8.05	2	8.16	8.11	0	147	0.00%
2020/04/16	0	0.00	3	8.26	8.08	-3	144	-2.07%
2020/04/15	0	0.00	1	7.79	8.03	-1	139	-0.72%
2020/04/14	1	7.25	0	0.00	7.36	1	130	0.77%
2020/04/13	1	7.07	1	7.20	7.20	0	132	0.00%
2020/04/09	1	7.30	0	0.00	7.00	1	156	0.64%
2020/04/08	0	0.00	1	6.90	7.17	-1	149	-0.67%
2020/04/06	2	6.22	2	6.36	6.33	0	144	0.00%
2020/03/26	1	6.07	1	6.23	6.30	0	154	0.00%
2020/03/25	0	0.00	1	6.24	6.23	-1	153	-0.65%
2020/03/23	1	5.41	1	5.70	5.50	0	153	0.00%
2020/03/20	0	0.00	2	5.90	5.85	-2	156	-1.28%
2020/03/19	2	5.65	0	0.00	5.50	2	157	1.27%
2020/03/18	2	6.35	0	0.00	6.11	2	154	1.30%
2020/03/17	3	6.43	2	6.67	6.42	1	153	0.65%
2020/03/13	1	7.38	0	0.00	7.46	1	149	0.67%
2020/03/12	3	8.26	1	8.21	8.20	2	144	1.38%
2020/03/10	4	8.57	4	8.71	8.80	0	142	0.00%
2020/03/09	0	0.00	2	8.95	8.88	-2	138	-1.44%
2020/03/06	2	8.82	0	0.00	8.88	2	136	1.47%
2020/03/02	0	0.00	1	8.70	8.62	-1	143	-0.69%
2020/02/27	1	8.61	1	8.70	8.70	0	144	0.00%
2020/02/25	1	8.67	1	8.90	8.86	0	147	0.00%
2020/02/13	0	0.00	7	9.04	9.02	-7	170	-4.11%
2020/02/12	2	9.09	0	0.00	9.02	2	173	1.15%
2020/02/11	6	9.03	0	0.00	9.00	6	175	3.42%
2020/02/07	1	9.02	1	9.00	9.00	0	182	0.00%
2020/02/03	6	8.45	6	8.60	8.54	0	187	0.00%
2020/01/30	3	9.27	2	9.21	9.01	1	200	0.50%
2020/01/16	0	0.00	2.8	10.19	9.99	-2.8	252	-1.09%
2020/01/13	2	9.95	3	10.00	9.91	-1	252	-0.40%
2020/01/10	1	9.81	1	9.80	9.80	0	253	0.00%
2020/01/09	1	9.81	1	9.95	9.87	0	254	0.00%
2020/01/08	3	9.93	1	9.77	9.77	2	257	0.78%
2020/01/07	4	9.99	2	10.10	10.00	2	259	0.77%
2020/01/03	1	10.00	1	10.10	10.05	0	241	0.00%
2020/01/02	0	0.00	1	10.25	10.25	-1	249	-0.40%
2019/12/31	1	10.15	0	0.00	10.15	1	253	0.39%
2019/12/26	1	10.30	0	0.00	10.30	1	264	0.38%
2019/12/23	2	10.48	5	10.72	10.40	-3	411	-0.73%
2019/12/17	6	10.47	6	10.28	10.25	0	456	0.00%
2019/12/16	0	0.00	1	10.35	10.25	-1	456	-0.22%
2019/12/11	0	0.00	1	10.25	10.30	-1	476	-0.21%
2019/12/09	0	0.00	1	10.20	10.05	-1	520	-0.19%
2019/12/06	6	10.14	2	10.10	10.10	4	520	0.77%
2019/12/05	1	10.30	1	10.35	10.35	0	524	0.00%
2019/12/02	1	10.25	1	10.30	10.30	0	548	0.00%
2019/11/28	4	10.56	1	10.50	10.50	3	549	0.55%
2019/11/25	1	10.85	0	0.00	10.75	1	653	0.15%
2019/11/22	1	10.80	1	10.90	10.90	0	652	0.00%
2019/11/21	2	11.08	1	11.45	10.95	1	651	0.15%
2019/11/19	1	10.80	1	10.90	10.90	0	637	0.00%
2019/11/14	1	10.70	1	10.80	10.80	0	640	0.00%
2019/11/12	2	10.60	2	10.75	10.75	0	642	0.00%
2019/11/11	3	10.68	2	10.80	10.80	1	640	0.16%
2019/11/04	0	0.00	1	11.20	11.20	-1	626	-0.16%
2019/10/31	2	11.05	1	11.10	11.10	1	622	0.16%
2019/10/25	0	0.00	3	11.53	11.55	-3	576	-0.52%
2019/10/23	0	0.00	1	10.80	10.65	-1	564	-0.18%
2019/10/21	1	10.55	0	0.00	10.55	1	571	0.18%
2019/10/15	1	10.70	4	10.80	10.80	-3	580	-0.52%
2019/10/14	1	11.10	0	0.00	11.05	1	577	0.17%
2019/10/09	1	11.10	1	11.20	11.20	0	576	0.00%
2019/10/01	5	12.00	2	12.00	11.40	3	544	0.55%
2019/09/23	0	0.00	1	11.45	11.20	-1	383	-0.26%
2019/09/20	1	11.00	0	0.00	10.95	1	360	0.28%
2019/09/12	0	0.00	1	10.60	10.50	-1	326	-0.31%
2019/09/10	1	10.30	0	0.00	10.25	1	293	0.34%
2019/09/09	0	0.00	1	10.70	10.40	-1	291	-0.34%
2019/09/06	99	10.40	2	10.43	10.25	97	285	33.95%
2019/09/05	1	10.25	0	0.00	10.15	1	278	0.36%
2019/09/04	1	10.35	2	10.58	10.35	-1	280	-0.36%
2019/08/30	0	0.00	1	10.25	9.95	-1	258	-0.39%
2019/08/29	20	10.52	17	10.31	10.10	3	250	1.20%
2019/08/28	0	0.00	3	10.11	10.35	-3	205	-1.46%
2019/08/27	1	9.31	2	9.44	9.42	-1	148	-0.67%
2019/08/26	1	9.30	0	0.00	9.30	1	148	0.67%
2019/08/20	1	9.33	1	9.44	9.40	0	147	0.00%
2019/08/19	8	9.24	8	9.35	9.33	0	144	0.00%
2019/08/06	1	9.33	1	9.45	9.42	0	160	0.00%
2019/08/05	2	9.75	1	9.82	9.63	1	161	0.62%
2019/07/25	0	0.00	1	10.40	10.25	-1	166	-0.60%
2019/07/19	1	10.00	0	0.00	10.05	1	153	0.65%
2019/07/18	0	0.00	1	10.25	10.15	-1	152	-0.66%
2019/07/16	0	0.00	3	9.90	9.94	-3	142	-2.11%
2019/07/09	3	9.79	0	0.00	9.76	3	159	1.88%
2019/07/02	0	0.00	4	9.97	9.91	-4	221	-1.80%
2019/06/28	4	9.82	0	0.00	9.90	4	231	1.73%
2019/06/27	1	9.88	6	10.05	9.90	-5	236	-2.12%
2019/06/26	4	9.75	0	0.00	9.72	4	239	1.67%
2019/06/25	1	9.73	0	0.00	9.73	1	245	0.41%
2019/06/21	0	0.00	4	10.06	9.90	-4	268	-1.49%
2019/06/20	3	10.00	0	0.00	10.00	3	275	1.09%
2019/06/19	3	10.03	5	10.14	10.10	-2	293	-0.68%
2019/06/18	2	9.74	1	9.84	9.74	1	296	0.34%
2019/06/17	0	0.00	2	9.96	9.94	-2	315	-0.63%
2019/06/13	2	9.87	0	0.00	9.87	2	462	0.43%
2019/06/12	0	0.00	4	9.98	9.95	-4	508	-0.79%
2019/06/11	4	9.66	3	9.75	9.62	1	557	0.18%
2019/06/05	3	9.81	1	9.80	9.73	2	565	0.35%
2019/06/04	0	0.00	3	9.73	9.72	-3	569	-0.53%
2019/06/03	3	9.64	0	0.00	9.72	3	585	0.51%
2019/05/30	2	9.68	0	0.00	9.72	2	591	0.34%
2019/05/24	0	0.00	10	9.80	9.86	-10	607	-1.65%
2019/05/22	4	9.87	0	0.00	9.87	4	624	0.64%
2019/05/09	1	10.20	0	0.00	10.15	1	698	0.14%
2019/05/08	2	10.30	0	0.00	10.30	2	698	0.29%
2019/05/06	1	10.60	0	0.00	10.55	1	713	0.14%
2019/04/22	1	11.05	0	0.00	11.05	1	720	0.14%
2019/04/08	1	11.75	1	11.80	11.80	0	688	0.00%
2019/03/18	12	12.58	2	12.80	12.80	10	595	1.68%
2019/03/14	2	11.15	4	11.26	11.70	-2	461	-0.43%
2019/03/12	0	0.00	1	10.75	10.55	-1	433	-0.23%
2019/03/08	1	10.45	1	10.55	10.50	0	511	0.00%
2019/03/07	2	11.03	0	0.00	10.75	2	522	0.38%
2019/02/14	0	0.00	6	10.96	10.95	-6	759	-0.79%
2019/02/13	0	0.00	3	10.95	10.80	-3	787	-0.38%
2019/02/12	8	11.31	0	0.00	11.10	8	785	1.02%
2019/01/28	0	0.00	1	10.50	10.50	-1	749	-0.13%
2019/01/25	1	10.15	0	0.00	10.20	1	749	0.13%
2019/01/22	1	10.30	0	0.00	10.20	1	762	0.13%
2019/01/21	0	0.00	1	10.40	10.40	-1	762	-0.13%
2019/01/18	1	10.05	0	0.00	10.15	1	761	0.13%
2018/12/18	0	0.00	1	11.35	11.30	-1	870	-0.11%
2018/12/17	0	0.00	3	11.87	11.60	-3	873	-0.34%
2018/12/14	0	0.00	2	11.80	11.75	-2	880	-0.23%
2018/12/13	2	12.18	4	12.09	12.10	-2	907	-0.22%
2018/12/12	8	11.52	0	0.00	11.45	8	905	0.88%
2018/12/03	5	12.05	5	12.55	12.70	0	905	0.00%
2018/11/30	0	0.00	7	11.72	11.60	-7	877	-0.80%
2018/11/28	7	11.36	3	11.40	11.60	4	881	0.45%
2018/11/26	3	12.00	1	11.55	11.50	2	937	0.21%
2018/11/23	13	11.47	12	11.29	11.55	1	901	0.11%
2018/11/22	2	11.00	2	11.00	11.30	0	797	0.00%
2018/11/07	3	9.88	3	9.97	10.35	0	854	0.00%
2018/10/30	1	8.84	0	0.00	8.90	1	1,064	0.09%
2018/10/12	3	10.00	3	10.35	10.35	0	1,587	0.00%
2018/10/05	0	0.00	1	11.80	11.75	-1	1,725	-0.06%
2018/09/28	0	0.00	6	13.80	13.65	-6	1,882	-0.32%
2018/09/21	0	0.00	2	14.30	14.25	-2	2,241	-0.09%
2018/09/18	0	0.00	40	14.51	14.40	-40	2,686	-1.49%
2018/09/13	20	14.10	0	0.00	14.05	20	3,271	0.61%
2018/09/12	20	13.90	20	14.35	14.00	0	3,360	0.00%
2018/09/10	11	14.09	10	14.50	14.10	1	3,508	0.03%
2018/09/07	6	15.18	2	15.55	14.95	4	3,543	0.11%
2018/09/06	2	16.00	1	16.40	15.85	1	3,559	0.03%
2018/09/05	1	15.80	0	0.00	15.80	1	3,750	0.03%
2018/09/04	3	16.15	14	15.86	16.20	-11	3,797	-0.29%
2018/09/03	30	15.88	0	0.00	15.40	30	3,920	0.77%
2018/08/29	1	15.30	0	0.00	15.35	1	3,936	0.03%
2018/08/28	2	15.00	0	0.00	14.80	2	3,946	0.05%
2018/08/24	1	14.60	0	0.00	14.70	1	3,975	0.03%
2018/08/23	0	0.00	1	14.85	15.00	-1	4,034	-0.02%
2018/08/22	0	0.00	2	15.30	15.25	-2	4,087	-0.05%
2018/08/20	3	14.37	0	0.00	14.40	3	4,146	0.07%
2018/08/14	0	0.00	1	14.75	14.60	-1	4,149	-0.02%
2018/08/09	0	0.00	3	15.80	15.75	-3	4,194	-0.07%
2018/08/08	4	16.64	0	0.00	16.30	4	4,238	0.09%
2018/08/07	1	16.65	0.1	16.85	16.85	0.9	4,200	0.02%
2018/08/06	0.1	15.60	0	0.00	15.35	0.1	4,143	0.00%
2018/08/03	1	16.35	0	0.00	16.15	1	4,137	0.02%
2018/08/01	0	0.00	5	17.05	17.05	-5	4,130	-0.12%
2018/07/31	1	17.30	1	17.20	17.30	0	4,124	0.00%
2018/07/30	1	17.80	0	0.00	17.30	1	4,129	0.02%
2018/07/27	2	17.60	2	17.80	17.75	0	4,119	0.00%
2018/07/25	1	18.05	0	0.00	17.55	1	4,109	0.02%
2018/07/24	1	17.90	2	17.65	17.50	-1	4,033	-0.02%
2018/07/23	2	18.50	3	18.28	17.50	-1	3,981	-0.03%
2018/07/20	2	17.50	0	0.00	17.65	2	3,833	0.05%
2018/07/19	2	16.75	0	0.00	16.05	2	3,787	0.05%
2018/07/18	1	17.30	0	0.00	16.70	1	3,763	0.03%
2018/07/17	7	17.64	3	17.85	17.25	4	3,729	0.11%
2018/07/16	1	19.00	0	0.00	18.00	1	3,653	0.03%
2018/07/13	1	18.30	5	18.45	18.80	-4	3,626	-0.11%
2018/07/12	4	17.85	0	0.00	18.00	4	3,608	0.11%
2018/07/11	1	17.80	2	18.80	17.70	-1	3,642	-0.03%
2018/07/10	1	17.15	1	17.30	18.40	0	3,647	0.00%
2018/07/09	1	17.70	1	18.10	17.75	0	3,685	0.00%
2018/07/06	2	18.73	0	0.00	19.00	2	3,736	0.05%
2018/07/05	2	19.98	1	20.00	19.65	1	3,795	0.03%
2018/07/04	0	0.00	8	20.70	20.90	-8	3,780	-0.21%
2018/07/03	3	20.77	5	21.18	20.65	-2	3,765	-0.05%
2018/07/02	10	23.40	31	23.35	22.90	-21	3,682	-0.57%
2018/06/29	22	21.46	2	21.18	21.50	20	3,524	0.57%
2018/06/28	6	20.78	3	21.30	21.45	3	3,340	0.09%
2018/06/27	9	18.55	7	18.35	19.50	2	3,174	0.06%
2018/06/26	29	18.51	3	18.60	17.75	26	3,069	0.85%
2018/06/25	1	18.65	73	18.38	18.90	-72	2,812	-2.56%
2018/06/22	51	17.18	7	16.29	17.20	44	2,616	1.68%
2018/06/21	0	0.00	14	15.68	15.65	-14	2,521	-0.56%
2018/06/20	12	15.02	4	16.00	14.95	8	2,538	0.32%
2018/06/19	21	15.42	22	15.97	15.90	-1	2,586	-0.04%
2018/06/15	7	15.05	2	14.98	14.75	5	2,631	0.19%
2018/06/13	16	15.40	20	15.13	14.70	-4	2,864	-0.14%
2018/06/12	10	14.62	3	14.80	14.40	7	2,877	0.24%
2018/06/11	26	14.71	24	14.96	15.20	2	3,021	0.07%
2018/06/08	20	13.03	20	13.80	14.00	0	2,918	0.00%
2018/06/06	5	12.70	1	12.75	12.55	4	2,855	0.14%
2018/06/05	1	12.35	132	12.99	12.45	-131	2,866	-4.57%	大賣/鉅額交易
2018/06/04	1	13.60	1	13.70	13.45	0	2,942	0.00%
2018/05/31	3	13.87	2	13.40	13.70	1	2,922	0.03%
2018/05/30	19	12.66	15	13.00	13.55	4	2,857	0.14%
2018/05/28	0	0.00	1	11.80	12.45	-1	2,714	-0.04%
2018/05/24	1	11.35	0	0.00	11.30	1	2,668	0.04%
2018/05/21	0	0.00	1	11.70	11.75	-1	2,653	-0.04%
2018/05/18	1	11.60	0	0.00	11.60	1	2,635	0.04%
2018/05/17	0	0.00	1	12.60	12.10	-1	2,618	-0.04%
2018/05/16	3	12.47	0	0.00	12.00	3	2,565	0.12%
2018/05/15	30	12.50	4	12.78	12.80	26	2,497	1.04%
2018/05/14	0	0.00	14	11.00	11.65	-14	2,467	-0.57%
2018/05/11	23	10.76	9	10.67	10.60	14	2,446	0.57%
2018/05/10	1	11.25	8	11.06	11.05	-7	2,457	-0.28%
2018/05/09	1	11.70	8	11.58	11.30	-7	2,449	-0.29%
2018/05/08	3	11.02	6	11.11	11.00	-3	2,436	-0.12%
2018/05/07	11	11.18	13	11.18	10.80	-2	2,446	-0.08%
2018/05/04	106	12.12	4	11.71	11.45	102	2,499	4.08%	大買/鉅額交易
2018/04/23	3	11.80	0	0.00	11.50	3	2,454	0.12%
2018/04/20	2	11.80	0	0.00	11.70	2	2,451	0.08%
2018/04/19	6	12.15	0	0.00	12.20	6	2,444	0.25%
2018/04/18	0	0.00	3	12.00	12.20	-3	2,432	-0.12%
2018/04/17	3	11.80	6	12.57	11.80	-3	2,417	-0.12%
2018/04/13	1	12.65	0	0.00	12.65	1	2,330	0.04%
2018/04/12	1	13.35	8	14.35	13.35	-7	2,254	-0.31%
2018/04/11	1	15.95	3	14.55	14.80	-2	2,166	-0.09%
2018/04/02	1	18.15	1	18.15	18.15	0	1,969	0.00%
2018/03/27	0	0.00	2	16.65	16.45	-2	1,925	-0.10%
2018/03/23	2	16.35	5	16.02	16.60	-3	1,882	-0.16%
2018/03/22	2	17.25	5	17.38	16.50	-3	1,769	-0.17%
2018/03/21	11	18.22	4	17.60	18.30	7	1,657	0.42%
2018/03/20	13	15.67	0	0.00	16.65	13	1,506	0.86%
2018/03/19	5	14.80	10	14.60	15.15	-5	1,321	-0.38%
2018/03/16	12	13.33	5	13.80	13.80	7	1,180	0.59%
2018/03/15	55	12.38	50	12.25	12.55	5	962	0.52%
2018/03/14	4	11.10	0	0.00	11.45	4	754	0.53%
2018/02/09	2	7.45	3	7.86	8.10	-1	431	-0.23%
2018/02/07	2	7.40	2	7.71	7.70	0	423	0.00%
2018/02/06	1	7.31	11	7.71	7.32	-10	420	-2.38%
2018/02/05	4	7.86	0	0.00	7.90	4	414	0.97%
2018/02/02	7	8.20	0	0.00	8.19	7	407	1.72%
2018/01/31	6	7.77	9	7.97	8.03	-3	375	-0.80%
2018/01/30	7	8.10	5	8.22	7.98	2	366	0.55%
2018/01/29	1	8.77	0	0.00	8.57	1	345	0.29%
2018/01/26	0	0.00	13	7.93	8.33	-13	273	-4.76%
2018/01/25	4	7.43	5	7.57	7.58	-1	259	-0.39%
2018/01/24	6	7.42	7	7.54	7.51	-1	226	-0.44%
2018/01/23	0	0.00	8	7.47	7.48	-8	199	-4.01%
2018/01/19	3	7.29	1	7.34	7.25	2	179	1.11%
2018/01/11	0	0.00	1	7.35	7.31	-1	184	-0.54%
2018/01/10	2	7.24	0	0.00	7.30	2	194	1.03%
2018/01/09	0	0.00	5	7.35	7.32	-5	196	-2.55%
2018/01/08	1	7.20	0	0.00	7.23	1	190	0.53%
2018/01/05	1	7.22	0	0.00	7.20	1	188	0.53%
2018/01/04	2	7.22	2	7.30	7.24	0	189	0.00%
2018/01/03	1	7.21	0	0.00	7.24	1	189	0.53%