金像電 (2368)-元大-木柵券商分點個股進出

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

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－元大-木柵券商分點個股進出

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

元大-木柵券商分點個股進出
元大-木柵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	1	192.54	2.2	195.64	191.00	-1.1	4,738	-0.02%
2024/11/21	0	188.25	6.3	186.56	188.50	-6.3	4,565	-0.14%
2024/11/19	1	177.00	0	0.00	177.50	1	4,461	0.02%
2024/11/18	0.2	177.96	1.1	177.32	176.50	-0.9	4,554	-0.02%
2024/11/15	3.2	182.83	2.1	185.47	182.00	1.1	4,671	0.02%
2024/11/14	1.1	177.41	2	177.75	180.00	-0.9	4,698	-0.02%
2024/11/13	1.2	173.49	2.1	173.21	177.50	-0.9	4,636	-0.02%
2024/11/12	1	174.00	0	0.00	172.50	1	4,625	0.02%
2024/11/11	0.1	178.50	0	0.00	180.00	0.1	4,589	0.00%
2024/11/08	5.3	181.58	1	184.00	181.50	4.3	4,610	0.09%
2024/11/07	20	189.00	0	0.00	188.50	20	4,627	0.43%
2024/11/06	3	189.50	0	0.00	188.50	3	4,813	0.06%
2024/11/05	0	190.50	0	0.00	190.00	0	4,905	0.00%
2024/10/30	1	190.00	2	190.00	188.50	-1	5,273	-0.02%
2024/10/29	1	194.00	1	192.53	194.00	0	5,459	0.00%
2024/10/28	1	195.00	1	198.00	195.00	0	5,572	0.00%
2024/10/25	0	198.00	0	0.00	198.00	0	5,616	0.00%
2024/10/24	1	199.50	1	198.00	198.00	0	5,654	0.00%
2024/10/23	2	200.25	2	200.50	200.50	0	5,705	0.00%
2024/10/22	0	200.25	0	201.00	203.00	0	5,762	0.00%
2024/10/21	0	198.00	1	198.00	198.00	-1	5,748	-0.02%
2024/10/18	0.8	193.12	2	189.51	191.50	-1.2	5,741	-0.02%
2024/10/17	1	192.50	1	191.00	193.00	0	5,795	0.00%
2024/10/16	0	187.00	0	0.00	189.50	0	5,821	0.00%
2024/10/15	2	190.50	1	191.00	188.50	1	5,966	0.02%
2024/10/14	0	0.00	0	191.00	190.50	0	6,058	0.00%
2024/10/11	0	188.50	0	0.00	187.00	0	6,114	0.00%
2024/10/09	3.5	188.84	5	188.40	185.00	-1.5	6,170	-0.02%
2024/10/08	0.1	188.05	0	0.00	190.00	0.1	6,157	0.00%
2024/10/04	2.1	189.57	0	0.00	187.50	2.1	6,443	0.03%
2024/10/01	1	197.49	0.3	197.50	197.00	0.8	6,667	0.01%
2024/09/30	0	200.33	0	0.00	198.00	0	6,740	0.00%
2024/09/27	0	0.00	0	205.00	204.00	0	6,913	0.00%
2024/09/26	1	203.00	0	0.00	203.00	1	7,185	0.01%
2024/09/25	1	206.00	0	0.00	207.00	1	7,328	0.01%
2024/09/24	0	201.17	0	0.00	201.00	0	7,508	0.00%
2024/09/23	0	203.25	0	0.00	202.00	0	7,589	0.00%
2024/09/20	0	204.50	0	0.00	203.50	0	7,634	0.00%
2024/09/18	0	200.50	2	203.50	199.00	-2	7,939	-0.02%
2024/09/16	0	0.00	1	205.50	205.50	-1	8,071	-0.01%
2024/09/13	0	202.50	0	0.00	202.50	0	8,150	0.00%
2024/09/11	4	199.50	0	199.00	198.50	4	8,198	0.05%
2024/09/10	1.1	200.00	0	0.00	196.50	1.1	8,239	0.01%
2024/09/09	0	203.50	4	203.88	203.50	-4	8,226	-0.05%
2024/09/06	0	204.00	0.1	205.00	204.50	-0.1	8,334	0.00%
2024/09/05	7.1	211.61	0	0.00	206.00	7.1	8,364	0.08%
2024/09/04	12.1	210.71	8	212.06	210.50	4.1	8,305	0.05%
2024/09/03	5.3	218.86	15.1	216.90	220.00	-9.8	8,197	-0.12%
2024/09/02	0	0.00	1	215.00	209.00	-1	7,993	-0.01%
2024/08/30	0	211.50	0	212.50	211.00	0	7,994	0.00%
2024/08/29	0	0.00	2	212.00	213.50	-2	8,044	-0.02%
2024/08/28	2	207.50	0	0.00	209.00	2	8,055	0.02%
2024/08/27	1	210.50	0	0.00	211.00	1	8,088	0.01%
2024/08/26	3.1	212.34	1	217.50	210.00	2.1	8,142	0.03%
2024/08/23	0	0.00	0	216.00	216.00	0	8,162	0.00%
2024/08/22	1.2	213.37	1	211.00	211.50	0.2	8,229	0.00%
2024/08/21	0	213.10	0	212.50	213.50	0	8,278	0.00%
2024/08/20	6.2	217.20	5	214.50	213.50	1.2	8,350	0.01%
2024/08/19	0	217.50	1	219.50	221.00	-1	8,351	-0.01%
2024/08/16	3	212.16	3	212.35	217.00	0	8,237	0.00%
2024/08/15	2	205.00	2	206.50	206.50	0	8,124	0.00%
2024/08/14	3	206.00	6	206.00	206.50	-3	8,158	-0.04%
2024/08/13	1	211.00	0	0.00	207.50	1	8,194	0.01%
2024/08/12	2	208.50	22	208.84	207.00	-20	8,464	-0.24%
2024/08/09	13	212.08	12	209.42	208.00	1	8,525	0.01%
2024/08/08	5	212.20	3	210.17	209.00	2	8,392	0.02%
2024/08/07	0	0.00	0	202.50	207.00	0	8,229	0.00%
2024/08/06	2	190.25	2	179.50	188.50	0	8,282	0.00%
2024/08/05	1.2	187.84	0	0.00	187.00	1.2	8,269	0.01%
2024/08/02	3	212.17	3	207.33	207.50	0	8,254	0.00%
2024/08/01	13	228.46	16.2	229.53	228.00	-3.2	8,092	-0.04%
2024/07/31	0	220.00	0	221.60	219.50	0	7,955	0.00%
2024/07/30	1	209.98	1	211.02	215.00	0	7,890	0.00%
2024/07/29	4	210.00	4.1	206.10	204.00	-0.1	7,855	0.00%
2024/07/26	1	203.50	1	211.00	210.00	0	7,869	0.00%
2024/07/23	7	212.00	7	210.01	212.00	0	7,878	0.00%
2024/07/19	15	211.87	5.2	207.08	205.50	9.8	7,916	0.12%
2024/07/18	0	213.79	0	0.00	215.00	0	7,951	0.00%
2024/07/17	10	225.45	9	226.39	224.00	1	8,014	0.01%
2024/07/16	3.4	224.91	0	225.50	223.50	3.3	8,171	0.04%
2024/07/15	1	220.00	3	221.50	223.50	-2	8,113	-0.02%
2024/07/12	2.4	217.58	3	219.00	215.00	-0.6	8,065	-0.01%
2024/07/11	4	220.75	7	220.65	220.00	-3	8,071	-0.04%
2024/07/10	2	220.26	0.1	224.50	220.00	1.9	8,158	0.02%
2024/07/09	2	221.25	0	0.00	224.00	2	8,299	0.02%
2024/07/08	6	227.25	3	229.00	227.50	3	8,155	0.04%
2024/07/05	18	226.64	11	226.77	229.00	7	8,056	0.09%
2024/07/04	8	215.44	16.2	216.63	217.00	-8.2	7,806	-0.11%
2024/07/03	22.1	214.44	14.3	215.27	215.00	7.8	7,776	0.10%
2024/07/02	10.4	204.99	16.1	211.91	213.50	-5.6	7,685	-0.07%
2024/07/01	1	205.00	0	205.00	203.50	1	7,463	0.01%
2024/06/28	1.2	206.00	2.5	204.79	207.00	-1.4	7,435	-0.02%
2024/06/27	1	194.08	0	0.00	193.00	1	7,250	0.01%
2024/06/26	6	201.00	0	0.00	201.00	6	7,241	0.08%
2024/06/25	0.2	199.29	0.1	202.00	200.00	0.1	7,281	0.00%
2024/06/24	11	206.18	16.3	206.43	204.50	-5.3	7,392	-0.07%
2024/06/21	0	0.00	1.5	200.10	200.00	-1.5	7,194	-0.02%
2024/06/20	2.1	192.01	5.3	193.79	195.50	-3.3	7,139	-0.05%
2024/06/19	6.3	190.31	1.1	190.55	189.50	5.2	7,264	0.07%
2024/06/18	1.1	189.00	3.2	192.47	191.00	-2.1	7,290	-0.03%
2024/06/17	5.4	190.07	3.3	193.67	189.00	2.1	7,295	0.03%
2024/06/14	0	0.00	0.1	191.50	192.00	-0.1	7,379	0.00%
2024/06/13	5.6	190.91	2	189.00	188.50	3.6	7,406	0.05%
2024/06/12	0.1	193.00	2.2	192.09	194.50	-2.1	7,460	-0.03%
2024/06/11	3.2	188.72	0	0.00	187.50	3.2	7,543	0.04%
2024/06/07	0.3	193.60	0	0.00	192.00	0.3	7,698	0.00%
2024/06/06	0	0.00	1	200.00	196.50	-1	7,786	-0.01%
2024/06/05	1.2	194.25	0	0.00	195.50	1.2	7,834	0.02%
2024/06/04	2	200.75	0	0.00	198.00	2	7,920	0.03%
2024/05/31	0.3	201.00	0	0.00	199.00	0.3	8,248	0.00%
2024/05/30	0.1	204.50	1.2	203.88	204.00	-1.1	8,261	-0.01%
2024/05/29	1	202.00	0	0.00	201.00	1	8,288	0.01%
2024/05/28	3	202.50	0	0.00	202.50	3	8,311	0.04%
2024/05/27	0	0.00	1	203.00	203.50	-1	8,295	-0.01%
2024/05/24	0	0.00	1.1	203.09	203.00	-1.1	8,341	-0.01%
2024/05/23	7.1	203.94	6	207.67	201.50	1.1	8,308	0.01%
2024/05/21	1	204.00	0	0.00	203.50	1	8,606	0.01%
2024/05/20	7	206.50	0.4	206.00	206.50	6.6	8,663	0.08%
2024/05/17	3	205.17	2	206.50	206.50	1	8,772	0.01%
2024/05/16	0	0.00	1.3	210.37	203.50	-1.3	8,896	-0.01%
2024/05/15	2	196.00	1.4	193.64	195.50	0.6	8,860	0.01%
2024/05/13	0.1	188.05	0	0.00	187.50	0.1	9,156	0.00%
2024/05/10	1.1	190.23	0	0.00	193.00	1.1	9,324	0.01%
2024/05/09	0	0.00	1.1	197.32	198.50	-1.1	9,180	-0.01%
2024/05/08	0.1	194.50	0.1	195.00	196.50	0	9,192	0.00%
2024/05/06	0.1	190.93	0	0.00	190.50	0.1	9,494	0.00%
2024/05/03	0.3	194.08	0	0.00	192.00	0.3	9,481	0.00%
2024/05/02	0.1	194.82	1	193.50	196.50	-0.9	9,571	-0.01%
2024/04/30	1.2	197.08	2	198.00	197.00	-0.8	9,607	-0.01%
2024/04/29	0	0.00	1	198.01	198.00	-1	9,648	-0.01%
2024/04/26	1	193.00	1.3	193.42	192.50	-0.3	9,791	0.00%
2024/04/25	0.2	188.63	0	0.00	187.00	0.2	9,799	0.00%
2024/04/24	0.4	196.00	0.2	197.50	196.50	0.2	9,812	0.00%
2024/04/23	1	183.50	1.1	187.09	188.00	-0.1	9,758	0.00%
2024/04/22	0.5	188.00	1	187.93	182.00	-0.6	9,666	-0.01%
2024/04/19	0.1	197.00	1	199.76	196.00	-1	9,531	-0.01%
2024/04/18	0	207.45	0.1	206.00	205.00	-0.1	9,488	0.00%
2024/04/17	2	202.50	0	0.00	201.50	2	9,472	0.02%
2024/04/16	1.2	202.18	1	202.50	201.50	0.2	9,455	0.00%
2024/04/15	1.4	214.22	1	213.00	212.50	0.4	9,443	0.00%
2024/04/12	0.1	229.00	0.2	231.50	229.50	0	9,313	0.00%
2024/04/11	0	229.00	0	0.00	229.50	0	9,337	0.00%
2024/04/10	0.1	234.50	1	230.50	230.50	-0.9	9,333	-0.01%
2024/04/09	1	235.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	0	245.50	0	0.00	242.50	0	9,345	0.00%
2024/04/03	1	236.50	1	241.00	241.00	0	9,259	0.00%
2024/04/02	0.2	235.45	0	0.00	234.00	0.2	9,240	0.00%
2024/04/01	2	246.00	2	247.75	245.00	0	9,145	0.00%
2024/03/29	1	249.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	1.2	246.92	2	248.25	244.50	-0.8	9,107	-0.01%
2024/03/27	3	250.17	1	251.00	251.00	2	9,052	0.02%
2024/03/26	2	246.52	2	243.00	242.00	0	8,927	0.00%
2024/03/25	2	249.25	2	249.03	247.50	0	8,912	0.00%
2024/03/22	4	247.50	8.2	243.57	247.50	-4.2	8,866	-0.05%
2024/03/21	1	234.00	0	234.00	233.50	1	8,668	0.01%
2024/03/20	0.1	231.00	1	231.00	229.50	-1	8,699	-0.01%
2024/03/19	2	229.53	1	231.50	229.50	1	8,751	0.01%
2024/03/18	2	232.25	0	0.00	238.00	2	8,684	0.02%
2024/03/15	1.4	232.58	5	232.90	232.50	-3.6	8,689	-0.04%
2024/03/14	0.1	224.42	2	222.25	220.50	-1.9	8,659	-0.02%
2024/03/13	3.1	234.99	5.1	233.40	229.00	-2	8,739	-0.02%
2024/03/12	3	242.65	2	241.00	242.50	1	8,651	0.01%
2024/03/11	1	251.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	0	248.00	2	248.00	249.50	-2	8,641	-0.02%
2024/03/07	8.1	269.71	3	260.67	252.50	5.1	8,595	0.06%
2024/03/06	2	268.00	0	0.00	274.50	2	8,335	0.02%
2024/03/05	2	261.25	1	265.50	265.50	1	8,341	0.01%
2024/03/04	3	264.00	2	262.50	259.00	1	8,359	0.01%
2024/03/01	2	262.00	1	263.50	261.50	1	8,322	0.01%
2024/02/27	0	0.00	0.1	256.00	252.50	-0.1	8,255	0.00%
2024/02/26	1	261.00	1	259.00	261.50	0	8,170	0.00%
2024/02/23	1	261.50	4	264.75	262.00	-3	8,128	-0.04%
2024/02/22	1.1	255.45	0	0.00	255.50	1.1	8,003	0.01%
2024/02/20	1	257.50	0	0.00	261.50	1	7,793	0.01%
2024/02/16	2	268.50	2	271.31	275.00	0	7,674	0.00%
2024/02/15	1	265.98	2	269.53	273.00	-1	7,656	-0.01%
2024/02/05	2.1	248.91	2	245.47	248.50	0.1	7,528	0.00%
2024/02/02	1	243.39	0	0.00	241.00	1	7,755	0.01%
2024/01/31	3.1	233.23	2	231.75	229.00	1.1	7,741	0.01%
2024/01/30	3	237.00	9	235.72	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	11	221.23	224.50	-11	7,520	-0.15%
2024/01/26	0	218.00	0	0.00	216.50	0	7,612	0.00%
2024/01/25	12	224.25	0	223.00	222.50	12	7,651	0.16%
2024/01/24	2	217.00	1	218.50	216.50	1	7,583	0.01%
2024/01/23	1	222.00	2.1	222.28	221.50	-1.1	7,645	-0.01%
2024/01/22	3	218.00	8.3	215.74	222.00	-5.3	7,580	-0.07%
2024/01/19	1	203.00	1	204.00	204.00	0	7,423	0.00%
2024/01/18	8	199.77	7	199.93	200.50	1	7,433	0.01%
2024/01/17	0	213.50	0	0.00	210.50	0	7,369	0.00%
2024/01/16	1	214.50	1	216.01	214.50	0	7,386	0.00%
2024/01/15	3	214.67	1	214.50	216.00	2	7,379	0.03%
2024/01/12	1.1	208.50	2	208.75	208.00	-0.9	7,425	-0.01%
2024/01/11	2	200.81	3	204.46	206.00	-1	7,457	-0.01%
2024/01/09	3.1	200.66	0	197.25	195.50	3.1	7,541	0.04%
2024/01/08	3	207.17	2	204.50	204.50	1	7,519	0.01%
2024/01/05	1.1	207.02	1	205.50	205.50	0.1	7,562	0.00%
2024/01/04	1	216.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	2	215.25	1	216.50	218.50	1	7,637	0.01%
2024/01/02	0	0.00	1	220.00	218.00	-1	7,643	-0.01%
2023/12/29	1.1	218.04	2.2	217.50	218.00	-1.1	7,716	-0.01%
2023/12/28	2	216.00	1	220.00	214.50	1	7,853	0.01%
2023/12/26	9.1	212.01	9	215.00	215.50	0.1	8,392	0.00%
2023/12/25	1	213.51	0	0.00	213.50	1	8,610	0.01%
2023/12/22	0	0.00	4	216.38	217.00	-4	8,705	-0.05%
2023/12/21	2	209.25	1.4	209.79	210.50	0.6	8,828	0.01%
2023/12/20	1	212.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	3	213.50	2	215.50	213.50	1	9,164	0.01%
2023/12/18	1	215.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	5	215.20	3	215.33	215.50	2	9,288	0.02%
2023/12/14	1.1	225.25	3	219.50	220.00	-2	9,289	-0.02%
2023/12/13	2	221.25	3	224.83	223.50	-1	9,307	-0.01%
2023/12/12	0	0.00	1	221.00	219.50	-1	9,358	-0.01%
2023/12/11	1.1	224.86	0	0.00	220.50	1.1	9,350	0.01%
2023/12/08	13	242.19	10	238.00	238.00	3	9,317	0.03%
2023/12/07	0	227.00	1	228.00	224.50	-1	9,137	-0.01%
2023/12/06	0	218.50	0	0.00	223.50	0	9,168	0.00%
2023/12/05	1.3	214.12	0	0.00	212.00	1.3	9,163	0.01%
2023/12/04	1	225.00	0	0.00	224.00	1	9,137	0.01%
2023/12/01	0	224.00	0	0.00	229.50	0	9,393	0.00%
2023/11/30	0	230.00	1	231.46	228.00	-1	9,479	-0.01%
2023/11/29	0	224.67	0	0.00	225.00	0	9,460	0.00%
2023/11/28	3	216.67	3	215.50	217.50	0	9,624	0.00%
2023/11/23	1	217.01	1	218.00	215.50	0	9,995	0.00%
2023/11/22	0	220.00	0	0.00	221.00	0	10,095	0.00%
2023/11/21	0	0.00	0	224.00	225.00	0	10,258	0.00%
2023/11/20	0	220.69	0	0.00	223.50	0	10,564	0.00%
2023/11/17	0	221.00	0	0.00	221.50	0	10,825	0.00%
2023/11/16	2.1	219.74	1	224.50	220.50	1.1	10,939	0.01%
2023/11/15	3	230.67	11	230.95	229.00	-8	10,990	-0.07%
2023/11/14	2	231.25	1.2	229.36	232.00	0.8	11,656	0.01%
2023/11/13	8	217.50	8	219.50	217.00	0	12,092	0.00%
2023/11/10	13	221.58	13.1	226.61	220.50	0	12,229	0.00%
2023/11/09	0	208.00	0	0.00	215.00	0	12,137	0.00%
2023/11/08	1	202.50	1.1	206.95	209.00	-0.1	12,248	0.00%
2023/11/07	1	203.00	0.2	198.00	200.00	0.9	12,491	0.01%
2023/11/06	4	195.63	1.1	196.95	197.50	2.9	12,660	0.02%
2023/11/03	0	0.00	2	191.01	189.00	-2	12,868	-0.02%
2023/11/02	0	184.00	0	0.00	184.00	0	12,928	0.00%
2023/11/01	2	177.00	2	175.50	177.00	0	13,071	0.00%
2023/10/31	0.1	177.38	0	0.00	176.00	0.1	13,190	0.00%
2023/10/30	0	0.00	2	185.50	185.50	-2	13,269	-0.02%
2023/10/27	0	188.00	0	0.00	186.50	0	13,444	0.00%
2023/10/26	2	192.50	0	0.00	187.00	2	13,636	0.01%
2023/10/25	3	202.67	1	201.00	200.50	2	13,652	0.01%
2023/10/23	0	0.00	0	192.00	192.50	0	13,959	0.00%
2023/10/20	0.1	193.50	6	192.08	192.50	-5.9	14,232	-0.04%
2023/10/19	1	198.50	1	200.00	197.50	0	14,457	0.00%
2023/10/18	0.2	199.03	2	202.23	198.50	-1.8	14,624	-0.01%
2023/10/17	1	211.98	2	210.25	207.50	-1	14,675	-0.01%
2023/10/16	3	213.00	3.2	214.38	215.00	-0.2	14,732	0.00%
2023/10/13	2	223.50	1.1	223.14	223.00	0.9	14,818	0.01%
2023/10/12	0.1	223.04	1.1	225.85	223.50	-1	14,832	-0.01%
2023/10/11	3	222.61	3	218.06	218.00	0	14,997	0.00%
2023/10/06	8	223.56	8	221.88	221.00	0	15,293	0.00%
2023/10/05	3.1	222.73	1	223.00	222.50	2.1	15,490	0.01%
2023/10/04	1	218.50	0	221.00	221.00	1	15,730	0.01%
2023/10/03	8	222.00	13	224.15	219.00	-5	15,759	-0.03%
2023/10/02	7	226.85	8	222.31	215.50	-1	15,638	-0.01%
2023/09/28	17	219.03	13	220.12	219.50	4	15,485	0.03%
2023/09/27	5	207.80	10	210.10	211.50	-5	15,348	-0.03%
2023/09/26	8	206.56	3	209.17	204.00	5	15,546	0.03%
2023/09/25	5	214.20	5	215.80	211.00	0	15,739	0.00%
2023/09/22	2	196.25	2	198.50	201.00	0	15,794	0.00%
2023/09/20	0	194.00	0	0.00	193.50	0	15,888	0.00%
2023/09/18	1	190.01	0	193.00	193.00	1	15,947	0.01%
2023/09/15	2	199.00	0.3	203.78	203.50	1.7	15,915	0.01%
2023/09/14	1	197.00	1	199.48	199.50	0	16,237	0.00%
2023/09/12	0	202.50	0	0.00	200.00	0	16,419	0.00%
2023/09/07	4	210.88	2	210.50	209.50	2	16,783	0.01%
2023/09/06	10.1	216.15	9	217.11	216.50	1	16,895	0.01%
2023/09/05	3	209.16	3	208.33	208.00	0	16,863	0.00%
2023/09/01	2.4	204.21	1	205.50	201.00	1.4	17,167	0.01%
2023/08/31	0	214.50	0.3	211.96	215.50	-0.3	17,119	0.00%
2023/08/30	0.2	209.92	1	210.99	208.50	-0.8	17,335	0.00%
2023/08/29	3	201.50	4	201.25	201.00	-1	17,494	-0.01%
2023/08/28	2	201.27	3	202.50	202.00	-1	17,497	-0.01%
2023/08/25	3	207.00	4.1	209.49	207.00	-1.1	17,578	-0.01%
2023/08/24	12	216.61	12.2	218.35	216.50	-0.2	17,675	0.00%
2023/08/23	7.4	204.89	9.7	208.05	209.00	-2.4	17,478	-0.01%
2023/08/22	3	203.67	5.1	204.15	201.50	-2.1	17,694	-0.01%
2023/08/21	1.6	205.06	2.2	205.09	201.50	-0.6	18,190	0.00%
2023/08/18	11.1	208.11	15	207.03	203.50	-3.9	18,218	-0.02%
2023/08/17	42	197.66	39.2	197.66	206.50	2.9	17,771	0.02%
2023/08/16	5.4	184.26	6	185.25	188.00	-0.6	17,637	0.00%
2023/08/15	7	180.00	7.2	181.08	180.00	-0.2	18,217	0.00%
2023/08/14	7	174.50	5	173.60	173.50	2	18,299	0.01%
2023/08/11	3	177.33	4.1	176.24	178.50	-1.1	18,279	-0.01%
2023/08/10	2.1	169.68	0	0.00	166.50	2.1	18,003	0.01%
2023/08/09	5	179.40	4.2	178.58	179.00	0.8	17,778	0.00%
2023/08/08	2	170.00	1	171.97	172.00	1	17,596	0.01%
2023/08/07	0	169.27	6	170.00	168.00	-6	17,423	-0.03%
2023/08/02	1	159.54	32.2	160.37	157.50	-31.1	17,111	-0.18%
2023/08/01	0	0.00	2	165.00	165.00	-2	16,979	-0.01%
2023/07/31	1.3	174.27	0	0.00	169.50	1.3	16,856	0.01%
2023/07/28	2	176.75	2	176.50	178.50	0	16,700	0.00%
2023/07/27	5.3	181.91	2	175.25	176.00	3.3	16,663	0.02%
2023/07/26	2	178.00	2	174.50	174.50	0	16,436	0.00%
2023/07/25	14.1	189.82	11	189.77	177.00	3.1	16,360	0.02%
2023/07/24	3	190.66	3	186.33	188.50	0	16,090	0.00%
2023/07/21	6	174.42	2	174.28	181.00	4	15,856	0.03%
2023/07/20	7	174.21	7	176.14	175.50	0	15,743	0.00%
2023/07/19	3	172.17	0.1	176.00	171.50	2.9	15,678	0.02%
2023/07/18	0	178.95	0	0.00	178.00	0	15,619	0.00%
2023/07/17	1	178.00	1.3	177.76	176.50	-0.3	15,444	0.00%
2023/07/14	3.2	176.88	4	181.25	182.00	-0.8	15,399	-0.01%
2023/07/13	15	182.67	11	183.91	180.00	4	15,223	0.03%
2023/07/12	0	0.00	1	168.00	170.00	-1	15,013	-0.01%
2023/07/11	4	160.39	6	161.50	163.50	-2	14,816	-0.01%
2023/07/10	1	151.02	1.1	152.12	155.00	-0.1	14,581	0.00%
2023/07/07	4	149.63	1	148.00	148.50	3	14,598	0.02%
2023/07/06	0	150.00	0	0.00	149.00	0	14,706	0.00%
2023/07/05	1	154.01	1	156.49	154.50	0	14,620	0.00%
2023/07/04	6	158.92	11	152.36	155.50	-5	14,613	-0.03%
2023/07/03	16.1	152.35	6	152.08	153.00	10.1	14,426	0.07%
2023/06/30	3	143.67	3.1	144.35	146.00	-0.1	14,134	0.00%
2023/06/29	0	138.50	0.1	140.00	139.00	-0.1	13,829	0.00%
2023/06/28	1	136.00	1	138.00	138.00	0	13,872	0.00%
2023/06/27	1	135.50	1	138.00	135.00	0	13,928	0.00%
2023/06/21	0	0.00	1	142.00	142.00	-1	13,981	-0.01%
2023/06/20	4	142.25	1	146.00	142.00	3	14,126	0.02%
2023/06/19	1	140.00	0	0.00	140.00	1	14,288	0.01%
2023/06/16	4	141.25	4	142.12	139.50	0	14,268	0.00%
2023/06/15	9	137.62	10	138.35	138.00	-1	14,089	-0.01%
2023/06/14	1	135.00	0	0.00	134.50	1	13,778	0.01%
2023/06/13	8.1	136.26	8	138.06	136.00	0.1	13,742	0.00%
2023/06/12	0	134.50	0	0.00	135.00	0	13,569	0.00%
2023/06/09	1	134.06	4	140.25	139.00	-3	13,416	-0.02%
2023/06/08	0	135.00	2	135.25	133.00	-2	13,188	-0.02%
2023/06/07	3	135.01	1	135.02	134.50	2	13,041	0.02%
2023/06/06	0	130.22	0	0.00	130.00	0	13,003	0.00%
2023/06/05	0.1	131.50	0	0.00	133.00	0.1	12,873	0.00%
2023/06/02	1	129.00	4	126.63	128.00	-3	12,646	-0.02%
2023/06/01	3	123.50	0	0.00	125.00	3	12,322	0.02%
2023/05/31	1	123.50	1	122.00	122.00	0	12,268	0.00%
2023/05/30	0	0.00	1	125.49	125.00	-1	12,147	-0.01%
2023/05/29	2	122.49	1	120.00	121.50	1	12,068	0.01%
2023/05/26	7	123.42	8	123.44	121.50	-1	12,263	-0.01%
2023/05/25	1	119.50	5	120.30	122.50	-4	11,877	-0.03%
2023/05/24	1	108.50	2	109.50	111.50	-1	11,324	-0.01%
2023/05/23	5	112.40	3	112.17	110.50	2	11,271	0.02%
2023/05/22	6	116.67	3	114.17	113.50	3	11,155	0.03%
2023/05/19	44	109.43	50	110.25	113.50	-6	10,654	-0.06%
2023/05/18	8	100.69	13	101.78	103.50	-5	9,916	-0.05%
2023/05/17	1	94.30	4.1	97.97	97.90	-3.1	9,528	-0.03%
2023/05/16	3	95.87	1	95.30	95.10	2	9,364	0.02%
2023/05/15	0	0.00	1.2	96.28	96.70	-1.2	9,348	-0.01%
2023/05/12	1.1	95.05	2	93.20	95.50	-1	9,433	-0.01%
2023/05/11	1.1	96.35	0	0.00	95.00	1.1	9,485	0.01%
2023/05/10	1	96.70	1	98.20	96.20	0	9,558	0.00%
2023/05/09	1	97.40	1	97.30	97.30	0	9,660	0.00%
2023/05/08	2	97.40	0	0.00	97.20	2	9,808	0.02%
2023/05/05	0	0.00	2	98.35	98.10	-2	9,896	-0.02%
2023/05/04	1	96.60	0	0.00	96.70	1	10,067	0.01%
2023/04/28	0	0.00	1	98.60	98.60	-1	10,223	-0.01%
2023/04/27	1	98.30	2	98.15	98.50	-1	10,153	-0.01%
2023/04/25	1	98.50	0	0.00	96.40	1	10,097	0.01%
2023/04/24	5	100.50	7	101.86	101.50	-2	10,049	-0.02%
2023/04/21	3	98.70	4	97.78	98.20	-1	10,022	-0.01%
2023/04/20	1	99.60	1	100.50	100.00	0	10,003	0.00%
2023/04/19	2	102.50	0	0.00	101.50	2	10,094	0.02%
2023/04/17	6	102.75	7	101.93	102.50	-1	10,135	-0.01%
2023/04/14	2	99.20	0	0.00	99.20	2	10,082	0.02%
2023/04/13	0	0.00	2	100.00	99.30	-2	10,044	-0.02%
2023/04/12	5	101.60	4	102.75	102.50	1	9,937	0.01%
2023/04/11	5	103.20	5	102.70	103.00	0	9,756	0.00%
2023/04/10	1	98.90	1	98.40	98.80	0	9,568	0.00%
2023/04/07	1	94.20	6.1	95.26	95.30	-5.1	9,463	-0.05%
2023/04/06	4.1	95.11	0	0.00	94.10	4.1	9,350	0.04%
2023/03/31	26.1	97.60	1	97.50	97.30	25.1	9,237	0.27%
2023/03/30	2	97.40	2.1	97.90	97.80	-0.1	9,224	0.00%
2023/03/29	8.1	96.90	8.1	97.53	96.70	0	9,142	0.00%
2023/03/28	4	97.48	5	97.94	97.70	-1	9,014	-0.01%
2023/03/27	5	96.10	8.2	97.11	98.00	-3.2	8,784	-0.04%
2023/03/24	2	94.00	2.7	93.48	94.00	-0.6	8,744	-0.01%
2023/03/23	3.2	95.32	2.1	95.43	93.20	1.1	8,620	0.01%
2023/03/22	7.2	95.05	21.5	95.75	95.40	-14.3	8,401	-0.17%
2023/03/21	1	92.00	6.3	92.50	92.50	-5.3	7,819	-0.07%
2023/03/20	1	90.20	0.2	89.90	90.20	0.8	7,651	0.01%
2023/03/17	1	87.80	2.2	88.89	89.50	-1.2	7,608	-0.02%
2023/03/16	2.1	87.29	0	0.00	86.80	2.1	7,566	0.03%
2023/03/15	0.1	88.20	0	88.20	88.20	0.1	7,605	0.00%
2023/03/14	4.1	89.09	1.2	88.58	88.10	2.9	7,634	0.04%
2023/03/13	3	88.60	2.4	89.18	89.30	0.6	7,659	0.01%
2023/03/10	2	87.50	0.6	88.30	87.70	1.4	7,646	0.02%
2023/03/09	7.1	88.92	0	0.00	89.40	7.1	7,705	0.09%
2023/03/08	3	93.13	0	0.00	92.50	3	7,507	0.04%
2023/03/07	1.6	92.43	0	0.00	93.00	1.6	7,641	0.02%
2023/03/06	5	91.10	17	91.38	90.90	-12	7,540	-0.16%
2023/03/03	0	0.00	2	90.50	90.40	-2	7,685	-0.03%
2023/03/02	16	89.53	1	89.90	89.90	15	7,714	0.19%
2023/03/01	7	91.14	2	91.50	90.80	5	7,713	0.06%
2023/02/24	2	90.80	10	90.31	92.10	-8	7,631	-0.10%
2023/02/23	5.8	88.73	9	88.83	89.00	-3.2	7,430	-0.04%
2023/02/22	3	86.73	0	0.00	87.10	3	7,565	0.04%
2023/02/21	12	89.39	13	88.98	88.60	-1	7,570	-0.01%
2023/02/20	0	88.78	5	89.26	88.50	-5	7,537	-0.07%
2023/02/17	4	86.65	6	86.78	87.70	-2	7,443	-0.03%
2023/02/16	5	87.70	1	88.00	88.10	4	7,570	0.05%
2023/02/14	2	87.20	0	0.00	86.50	2	8,028	0.02%
2023/02/13	1	86.00	1	86.50	86.50	0	8,196	0.00%
2023/02/10	3	85.30	2	85.50	85.10	1	8,434	0.01%
2023/02/09	3	86.83	5	86.90	86.90	-2	8,363	-0.02%
2023/02/08	7	87.46	0	0.00	87.80	7	8,250	0.08%
2023/02/07	5	87.86	10.9	88.21	88.00	-5.9	8,254	-0.07%
2023/02/06	0	0.00	1	89.00	89.50	-1	8,203	-0.01%
2023/02/03	2	93.80	2	93.95	93.40	0	8,194	0.00%
2023/02/02	12	91.88	1	90.33	93.50	11	8,215	0.13%
2023/02/01	1	89.00	1	88.50	89.10	0	8,135	0.00%
2023/01/31	1	86.00	0	0.00	87.30	1	8,206	0.01%
2023/01/17	4	87.95	5	87.96	88.00	-1	8,342	-0.01%
2023/01/16	9	87.74	7.2	88.30	88.70	1.8	8,462	0.02%
2023/01/13	0	89.10	0	0.00	89.30	0	8,529	0.00%
2023/01/12	1	89.01	1.6	88.86	88.60	-0.6	8,742	-0.01%
2023/01/11	26	92.43	28	92.55	90.90	-2	8,825	-0.02%
2023/01/10	2	91.80	4	91.58	91.80	-2	8,935	-0.02%
2023/01/09	0	0.00	4.9	89.79	91.00	-4.9	9,201	-0.05%
2023/01/06	1	87.20	1	87.60	87.20	0	9,460	0.00%
2023/01/04	4	86.85	0	0.00	87.00	4	9,979	0.04%
2023/01/03	0	0.00	0	89.60	89.20	0	10,081	0.00%
2022/12/30	0	87.07	2	87.60	86.80	-2	10,259	-0.02%
2022/12/29	1	86.90	2	86.30	87.00	-1	10,578	-0.01%
2022/12/28	2	86.40	0	0.00	85.80	2	10,960	0.02%
2022/12/27	1	89.40	1	89.60	89.70	0	11,165	0.00%
2022/12/23	1	87.40	1	88.50	88.40	0	11,992	0.00%
2022/12/22	2	90.50	1	91.00	89.40	1	12,229	0.01%
2022/12/21	1	91.40	1	92.39	90.20	0	12,393	0.00%
2022/12/16	2	94.40	1	94.80	95.70	1	13,483	0.01%
2022/12/14	0	0.00	2	96.20	97.00	-2	13,841	-0.01%
2022/12/13	2	95.55	2	96.25	95.00	0	14,007	0.00%
2022/12/09	0	96.00	0	0.00	95.50	0	14,169	0.00%
2022/12/08	0	0.00	3	95.30	95.20	-3	14,202	-0.02%
2022/12/07	4	96.05	5.6	95.87	95.50	-1.6	14,220	-0.01%
2022/12/06	0	98.40	0	0.00	97.90	0	14,235	0.00%
2022/12/05	1	98.30	0	0.00	98.30	1	14,275	0.01%
2022/12/02	1	99.00	0	0.00	99.10	1	14,301	0.01%
2022/12/01	2	100.75	3.2	99.25	100.50	-1.2	14,353	-0.01%
2022/11/30	0	97.30	0	0.00	97.50	0	14,355	0.00%
2022/11/29	3	98.27	0	0.00	97.50	3	14,502	0.02%
2022/11/25	3	100.17	2	101.00	100.00	1	14,421	0.01%
2022/11/24	0.3	98.00	3.9	100.42	100.50	-3.6	14,483	-0.02%
2022/11/23	1	99.10	0	0.00	98.70	1	14,507	0.01%
2022/11/22	1	96.60	1	96.70	97.10	0	14,530	0.00%
2022/11/21	2	98.55	2	99.80	98.50	0	14,571	0.00%
2022/11/18	4	98.03	1	100.00	97.10	3	14,534	0.02%
2022/11/17	0	0.00	2	98.35	98.70	-2	14,434	-0.01%
2022/11/16	1	95.60	2	96.70	96.80	-1	14,513	-0.01%
2022/11/15	2	95.45	0	0.00	95.60	2	14,608	0.01%
2022/11/14	1	97.20	7.7	97.80	97.30	-6.7	14,948	-0.04%
2022/11/11	10	97.06	8	95.06	94.00	2	15,166	0.01%
2022/11/10	1	93.80	5	93.72	94.00	-4	15,028	-0.03%
2022/11/08	5	92.16	6	92.28	89.20	-1	15,431	-0.01%
2022/11/07	0	88.30	0	0.00	87.60	0	15,185	0.00%
2022/11/03	1.5	87.57	1	87.30	87.80	0.5	15,102	0.00%
2022/11/02	1	86.80	3	87.30	88.20	-2	15,053	-0.01%
2022/11/01	1	86.40	3	86.43	86.50	-2	15,093	-0.01%
2022/10/31	0	0.00	0	84.50	85.60	0	14,949	0.00%
2022/10/28	3	81.50	2	81.25	82.10	1	14,853	0.01%
2022/10/27	1	79.20	3	79.70	81.50	-2	14,807	-0.01%
2022/10/26	1	76.60	2	77.80	76.90	-1	14,684	-0.01%
2022/10/25	12	79.33	10	78.59	78.40	2	14,672	0.01%
2022/10/24	1	80.00	0	0.00	80.00	1	14,785	0.01%
2022/10/19	3	84.30	2	85.25	83.00	1	14,935	0.01%
2022/10/18	8	83.91	3	84.10	83.00	5	15,190	0.03%
2022/10/17	11	84.26	3	85.70	84.60	8	15,263	0.05%
2022/10/14	14	90.64	9	91.12	88.00	5	15,056	0.03%
2022/10/13	11.1	90.07	11	89.18	88.80	0.1	14,846	0.00%
2022/10/12	5	87.02	11	88.48	90.50	-6	14,838	-0.04%
2022/10/11	5	85.30	1	84.50	85.10	4	15,139	0.03%
2022/10/07	4	93.12	2.3	94.75	91.50	1.7	15,242	0.01%
2022/10/06	11	95.09	13	95.93	94.80	-2	15,505	-0.01%
2022/10/05	10	94.67	9	94.58	94.60	1	15,616	0.01%
2022/10/04	4	93.38	4	93.95	92.90	0	15,765	0.00%
2022/10/03	7	93.69	7	93.90	93.80	0	15,903	0.00%
2022/09/30	8	90.47	16	89.42	92.80	-8	15,691	-0.05%
2022/09/29	1	86.00	2	88.15	86.00	-1	15,337	-0.01%
2022/09/28	2	90.70	1.4	91.31	89.20	0.6	15,337	0.00%
2022/09/27	5.2	96.23	3	97.37	94.00	2.2	15,426	0.01%
2022/09/26	4	98.58	2.6	96.90	97.00	1.4	15,254	0.01%
2022/09/23	8	99.69	9	99.81	102.00	-1	15,044	-0.01%
2022/09/22	6.7	92.68	6	93.00	95.00	0.7	14,706	0.00%
2022/09/21	8.4	91.18	8	92.25	93.70	0.4	14,786	0.00%
2022/09/20	6	90.22	7.3	91.02	91.10	-1.3	14,894	-0.01%
2022/09/19	1.3	88.82	0	0.00	88.10	1.3	15,034	0.01%
2022/09/06	1	77.50	0	0.00	77.70	1	15,220	0.01%
2022/09/05	1	80.20	1	79.90	78.60	0	15,777	0.00%
2022/09/02	0	0.00	2	81.30	80.10	-2	16,650	-0.01%
2022/09/01	4	81.63	0	0.00	81.00	4	17,967	0.02%
2022/08/31	2	83.35	13	83.15	83.60	-11	18,273	-0.06%
2022/08/30	0	0.00	4	82.45	82.10	-4	18,237	-0.02%
2022/08/29	5	80.32	1	80.80	80.50	4	18,158	0.02%
2022/08/26	4	82.98	7	84.10	83.40	-3	18,113	-0.02%
2022/08/25	1	83.30	2	84.20	83.80	-1	18,032	-0.01%
2022/08/24	2	80.85	0	0.00	80.30	2	17,975	0.01%
2022/08/22	4	83.05	7	84.41	82.10	-3	18,094	-0.02%
2022/08/19	0	0.00	1	84.40	83.10	-1	18,040	-0.01%
2022/08/18	2	82.05	0	0.00	83.00	2	18,263	0.01%
2022/08/17	0	0.00	1	82.50	82.70	-1	18,257	-0.01%
2022/08/16	1	82.50	2	81.75	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	1	79.90	80.50	-1	18,163	-0.01%
2022/08/11	3	79.83	2	79.30	79.00	1	18,111	0.01%
2022/08/10	2	78.05	3	79.43	79.30	-1	18,135	-0.01%
2022/08/09	2	76.75	2	76.10	77.50	0	17,820	0.00%
2022/08/08	3	70.70	5	73.18	73.90	-2	17,699	-0.01%
2022/08/05	12	71.34	10	72.22	72.00	2	17,868	0.01%
2022/08/04	8	74.42	3	74.17	72.00	5	17,561	0.03%
2022/08/02	0	0.00	0.5	80.50	80.40	-0.5	17,544	0.00%
2022/08/01	8	81.15	8	80.90	81.10	0	17,685	0.00%
2022/07/29	0	0.00	2	82.20	81.30	-2	17,828	-0.01%
2022/07/28	1.5	81.20	0	0.00	81.30	1.5	18,013	0.01%
2022/07/27	2	80.95	1	81.30	82.00	1	17,969	0.01%
2022/07/26	1	80.70	1	81.90	80.60	0	17,962	0.00%
2022/07/25	1	82.60	2	84.60	82.00	-1	18,124	-0.01%
2022/07/22	7	83.36	0	0.00	83.20	7	18,249	0.04%
2022/07/21	1	82.60	3	82.27	82.70	-2	18,378	-0.01%
2022/07/20	2	83.20	3	82.30	82.00	-1	18,350	-0.01%
2022/07/19	3	79.80	4	80.12	79.30	-1	18,343	-0.01%
2022/07/18	1	77.70	0	0.00	78.60	1	18,432	0.01%
2022/07/15	2	79.10	1	79.10	78.10	1	18,611	0.01%
2022/07/14	2.4	76.24	2.1	76.78	78.00	0.3	18,439	0.00%
2022/07/13	0	0.00	1	75.00	72.80	-1	18,099	-0.01%
2022/07/12	1	70.00	1	69.90	69.30	0	17,954	0.00%
2022/07/11	0	72.20	0	0.00	73.00	0	17,971	0.00%
2022/07/08	1	72.00	3	71.47	72.00	-2	17,874	-0.01%
2022/07/07	2	67.10	1	70.00	69.60	1	17,515	0.01%
2022/07/06	2	67.20	1	67.30	67.80	1	17,041	0.01%
2022/07/05	2	68.10	1	66.00	66.70	1	16,886	0.01%
2022/07/04	1	66.40	1	67.30	67.80	0	16,571	0.00%
2022/07/01	22	72.32	19.9	74.46	68.50	2.1	16,229	0.01%
2022/06/30	6.2	78.63	5	77.74	76.10	1.2	15,884	0.01%
2022/06/29	1	84.90	1	84.30	84.50	0	15,899	0.00%
2022/06/28	8	85.55	5	86.16	84.50	3	15,979	0.02%
2022/06/27	6	84.60	6	84.38	85.50	0	16,184	0.00%
2022/06/24	2	84.50	5	83.22	83.00	-3	16,060	-0.02%
2022/06/23	1	79.90	1	80.30	79.50	0	15,859	0.00%
2022/06/22	1	79.00	1	79.70	78.60	0	15,933	0.00%
2022/06/21	2	81.10	0	81.20	80.90	2	15,950	0.01%
2022/06/20	5	79.70	6	78.83	78.00	-1	16,223	-0.01%
2022/06/17	7	79.34	8	80.11	79.70	-1	16,427	-0.01%
2022/06/16	6	85.35	4.6	85.76	83.10	1.4	16,176	0.01%
2022/06/15	14	88.84	12	89.26	87.60	2	16,094	0.01%
2022/06/14	9	89.91	13	89.70	91.00	-4	15,995	-0.03%
2022/06/13	19	92.70	17	93.38	93.70	2	15,559	0.01%
2022/06/10	6	90.13	8	89.00	92.90	-2	14,723	-0.01%
2022/06/09	1	82.50	1	84.00	84.50	0	13,433	0.00%
2022/06/08	1	80.60	1	80.80	79.80	0	13,093	0.00%
2022/06/02	0	0.00	2	81.40	81.10	-2	13,452	-0.01%
2022/06/01	2	81.80	4	82.85	81.00	-2	13,610	-0.01%
2022/05/31	3	81.37	0	0.00	81.30	3	13,574	0.02%
2022/05/30	2	80.30	3	79.47	80.90	-1	13,569	-0.01%
2022/05/27	7	77.89	0	0.00	77.60	7	13,579	0.05%
2022/05/26	2	79.45	6	78.45	76.10	-4	13,660	-0.03%
2022/05/25	2	80.05	0	0.00	79.80	2	13,603	0.01%
2022/05/24	0	81.00	0	0.00	79.40	0	13,724	0.00%
2022/05/23	0	0.00	1	81.90	81.90	-1	13,716	-0.01%
2022/05/19	2	82.95	0	0.00	82.60	2	14,125	0.01%
2022/05/18	5	87.54	1	85.40	85.40	4	14,076	0.03%
2022/05/17	0	0.00	1	85.50	87.10	-1	14,059	-0.01%
2022/05/16	8	87.28	9	86.56	86.10	-1	14,156	-0.01%
2022/05/13	2	85.40	4	84.58	85.50	-2	14,000	-0.01%
2022/05/12	2	82.60	1	82.30	82.20	1	13,723	0.01%
2022/05/11	4	82.48	1	83.00	82.20	3	13,722	0.02%
2022/05/10	1	81.50	0	0.00	82.00	1	13,907	0.01%
2022/05/09	2	83.70	0	0.00	83.50	2	13,933	0.01%
2022/05/06	1	83.60	4	83.20	81.80	-3	14,152	-0.02%
2022/05/05	10.3	86.26	7	86.46	85.00	3.3	14,313	0.02%
2022/05/04	3	84.83	2	84.75	84.70	1	14,319	0.01%
2022/05/03	3	84.00	17	83.69	83.60	-14	14,642	-0.10%
2022/04/28	2	83.65	1	84.00	84.40	1	15,188	0.01%
2022/04/27	4	76.93	4	78.35	82.20	0	15,409	0.00%
2022/04/26	1	79.00	0	0.00	78.90	1	15,952	0.01%
2022/04/25	0	0.00	1	78.63	78.20	-1	17,592	-0.01%
2022/04/22	3.4	84.47	3.1	84.40	83.20	0.3	18,309	0.00%
2022/04/21	5.1	86.59	8.1	86.82	88.60	-3	18,150	-0.02%
2022/04/20	3.3	84.16	1	83.80	83.90	2.3	17,843	0.01%
2022/04/15	2	81.10	4	82.50	80.40	-2	17,699	-0.01%
2022/04/14	4	84.55	1	84.10	84.70	3	17,725	0.02%
2022/04/13	0	0.00	2	81.80	82.70	-2	17,740	-0.01%
2022/04/12	9	81.49	6	81.67	81.50	3	17,866	0.02%
2022/04/11	2	80.60	0	0.00	80.60	2	18,185	0.01%
2022/04/08	10	86.23	9	85.84	84.30	1	18,338	0.01%
2022/04/07	0	0.00	5	85.49	83.70	-5	18,264	-0.03%
2022/04/06	1	88.70	1	86.70	86.50	0	18,269	0.00%
2022/04/01	19	88.80	21.3	89.11	88.10	-2.3	18,349	-0.01%
2022/03/31	0	0.00	11	85.45	85.00	-11	18,987	-0.06%
2022/03/30	3.3	87.83	8	87.52	87.50	-4.7	19,497	-0.02%
2022/03/29	5	84.84	6	85.25	84.90	-1	19,574	-0.01%
2022/03/28	0.6	84.28	0	0.00	84.10	0.6	19,911	0.00%
2022/03/25	11.3	84.11	9	83.94	84.30	2.3	20,157	0.01%
2022/03/24	1	84.60	6	84.07	84.60	-5	19,981	-0.03%
2022/03/23	15	84.72	7	83.57	84.00	8	19,952	0.04%
2022/03/22	7	83.04	17	83.09	83.20	-10	19,614	-0.05%
2022/03/21	0	0.00	5	81.20	81.10	-5	19,165	-0.03%
2022/03/18	3	78.00	6	79.52	80.20	-3	19,076	-0.02%
2022/03/16	0.1	72.30	0	0.00	72.70	0.1	18,806	0.00%
2022/03/15	2.1	74.31	0	0.00	73.70	2.1	19,070	0.01%
2022/03/14	1.5	76.93	2	76.80	76.20	-0.5	19,058	0.00%
2022/03/11	2	77.50	0	0.00	77.50	2	19,096	0.01%
2022/03/10	1	76.60	2	77.35	77.40	-1	19,112	-0.01%
2022/03/09	1	73.80	1	74.50	74.50	0	19,083	0.00%
2022/03/08	1	73.20	0	0.00	73.00	1	19,352	0.01%
2022/03/07	2	76.65	0	0.00	75.90	2	19,490	0.01%
2022/03/04	2	80.65	2	80.00	79.90	0	19,604	0.00%
2022/03/03	1	81.60	1	83.00	81.20	0	19,587	0.00%
2022/03/02	8.3	81.71	3	82.47	82.00	5.3	19,606	0.03%
2022/03/01	6	84.13	9	83.19	83.00	-3	19,523	-0.02%
2022/02/25	3	82.20	1	82.50	80.70	2	19,416	0.01%
2022/02/24	1	82.00	3	81.27	80.90	-2	19,268	-0.01%
2022/02/23	1.1	80.51	1	81.60	82.60	0.1	19,255	0.00%
2022/02/22	4	78.95	1	79.10	79.10	3	19,533	0.02%
2022/02/21	1	82.20	1	83.30	81.50	0	19,734	0.00%
2022/02/18	4	81.65	0	0.00	82.30	4	19,605	0.02%
2022/02/17	5	83.12	5	83.46	81.70	0	19,788	0.00%
2022/02/16	0	0.00	5	82.24	82.20	-5	20,081	-0.02%
2022/02/15	1	80.00	0	0.00	79.70	1	20,243	0.00%
2022/02/11	1	81.60	0	0.00	80.50	1	20,318	0.00%
2022/02/10	9	82.49	9	81.29	80.30	0	20,465	0.00%
2022/02/09	3	82.13	1	81.20	82.00	2	20,238	0.01%
2022/02/08	4	81.00	3	81.70	82.30	1	20,134	0.00%
2022/02/07	58	79.24	7	78.37	79.20	51	20,136	0.25%
2022/01/26	5	75.26	20	75.38	75.30	-15	19,988	-0.08%
2022/01/25	2	75.70	39	74.92	74.60	-37	20,253	-0.18%
2022/01/24	12	78.55	3	79.13	78.40	9	19,943	0.05%
2022/01/21	8	80.57	7	80.93	79.80	1	19,748	0.01%
2022/01/20	7	86.00	11	85.41	84.20	-4	19,449	-0.02%
2022/01/19	26	85.52	27	84.89	88.50	-1	19,270	-0.01%
2022/01/18	64	84.31	68.2	84.40	86.50	-4.1	18,766	-0.02%
2022/01/17	5	78.40	11	80.07	81.90	-6	17,478	-0.03%
2022/01/14	0	0.00	2	72.30	74.60	-2	17,043	-0.01%
2022/01/13	1	73.80	0	0.00	73.40	1	17,029	0.01%
2022/01/11	2	73.10	0	0.00	73.00	2	17,225	0.01%
2022/01/10	2	73.40	1	72.90	74.40	1	17,230	0.01%
2022/01/07	1	74.00	3	74.13	73.80	-2	17,320	-0.01%
2022/01/06	1	76.00	0	0.00	75.70	1	17,216	0.01%
2022/01/05	0	0.00	4	77.33	76.90	-4	17,223	-0.02%
2022/01/04	13	79.46	20	79.72	79.80	-7	17,119	-0.04%
2022/01/03	16	78.58	13	78.59	78.40	3	17,047	0.02%
2021/12/30	0	0.00	3	75.87	76.00	-3	17,006	-0.02%
2021/12/28	7	76.54	6	75.73	75.30	1	17,376	0.01%
2021/12/27	43	80.18	46.1	78.50	76.80	-3	17,290	-0.02%
2021/12/24	17.1	79.01	37	78.99	79.50	-20	16,521	-0.12%
2021/12/23	2	77.00	22	77.86	76.10	-20	16,079	-0.12%
2021/12/22	12	75.65	20	76.34	76.80	-8	16,097	-0.05%
2021/12/21	6	74.62	19	74.65	74.80	-13	16,350	-0.08%
2021/12/17	1.7	72.02	2	71.80	71.80	-0.3	17,353	0.00%
2021/12/16	1	71.50	2	72.50	72.90	-1	18,473	-0.01%
2021/12/15	0	0.00	1	70.70	71.20	-1	18,797	-0.01%
2021/12/14	2	70.10	0	0.00	69.70	2	19,915	0.01%
2021/12/13	5	71.14	0	0.00	70.80	5	19,967	0.03%
2021/12/10	4	71.88	0	0.00	71.80	4	20,003	0.02%
2021/12/09	26	73.92	18	73.02	71.80	8	20,153	0.04%
2021/12/08	1	71.70	1	72.10	71.70	0	20,243	0.00%
2021/12/07	4	71.83	2	72.30	71.40	2	20,510	0.01%
2021/12/06	5	71.98	8	72.35	71.50	-3	20,847	-0.01%
2021/12/03	3	73.93	0	0.00	73.10	3	21,083	0.01%
2021/12/02	14	75.29	10	74.77	73.40	4	21,248	0.02%
2021/12/01	6	73.17	5	73.84	74.80	1	21,001	0.00%
2021/11/30	22	73.31	18	72.66	71.90	4	20,871	0.02%
2021/11/29	1	70.00	6	68.00	70.20	-5	20,898	-0.02%
2021/11/26	4.1	68.97	2	68.20	68.60	2.1	21,168	0.01%
2021/11/25	2	70.75	0	0.00	70.60	2	21,544	0.01%
2021/11/24	0	0.00	2	70.45	71.70	-2	21,825	-0.01%
2021/11/23	5	70.38	0	0.00	69.50	5	22,059	0.02%
2021/11/22	5	71.40	5	72.56	71.20	0	22,250	0.00%
2021/11/19	6	72.82	13	73.37	72.00	-7	22,468	-0.03%
2021/11/18	28.1	77.38	10	77.18	74.30	18.1	22,692	0.08%
2021/11/17	13	76.08	9	75.76	76.60	4	22,937	0.02%
2021/11/16	6	76.10	7	75.73	76.10	-1	23,234	0.00%
2021/11/15	8	75.61	7	76.26	77.10	1	23,129	0.00%
2021/11/12	20	72.87	23	73.01	72.90	-3	22,814	-0.01%
2021/11/11	2	69.80	2	70.45	70.30	0	22,494	0.00%
2021/11/10	4.1	69.65	1	69.80	69.30	3.1	22,421	0.01%
2021/11/09	16	71.52	14.9	71.99	71.40	1.1	22,333	0.00%
2021/11/08	7	70.20	7	70.70	68.90	0	22,056	0.00%
2021/11/05	1	71.00	4	70.40	69.80	-3	22,045	-0.01%
2021/11/04	9	71.36	4	71.70	70.50	5	21,995	0.02%
2021/11/03	6	68.43	6	68.20	69.20	0	21,721	0.00%
2021/11/02	13	68.85	10	68.71	68.70	3	21,595	0.01%
2021/11/01	3	66.70	3	66.30	66.80	0	21,179	0.00%
2021/10/29	3	66.30	5	66.98	66.40	-2	21,456	-0.01%
2021/10/28	3	66.33	0	0.00	66.10	3	21,356	0.01%
2021/10/27	4	66.25	4	66.65	66.50	0	21,276	0.00%
2021/10/26	9	67.53	10	67.21	66.10	-1	21,051	0.00%
2021/10/25	19	67.36	17	66.92	67.60	2	20,900	0.01%
2021/10/22	17	68.93	13	69.10	69.50	4	20,581	0.02%
2021/10/21	8	64.86	6	65.65	65.40	2	20,217	0.01%
2021/10/20	7	65.19	3	64.90	65.60	4	20,230	0.02%
2021/10/19	38	66.96	39	66.48	65.20	-1	20,243	0.00%
2021/10/14	2	64.20	2	64.60	63.60	0	20,393	0.00%
2021/10/13	2.4	63.72	6	66.33	63.50	-3.6	20,486	-0.02%
2021/10/12	3	66.50	3	67.30	66.50	0	20,602	0.00%
2021/10/08	11	67.38	12	67.42	67.20	-1	20,877	0.00%
2021/10/07	5	64.86	8	65.00	66.20	-3	20,748	-0.01%
2021/10/06	10.5	64.23	5	65.28	61.90	5.5	20,929	0.03%
2021/10/05	4	65.15	9	64.78	65.30	-5	21,158	-0.02%
2021/10/04	4	62.00	2	62.50	61.10	2	21,377	0.01%
2021/10/01	10	63.35	24	63.39	62.00	-14	21,852	-0.06%
2021/09/30	22	65.20	11.3	65.40	65.00	10.7	22,125	0.05%
2021/09/29	10	66.10	10	65.84	64.40	0	22,091	0.00%
2021/09/28	18	66.84	19	65.72	68.30	-1	21,963	0.00%
2021/09/27	32.1	68.25	32	68.37	67.80	0.1	21,377	0.00%
2021/09/24	20	74.92	13	75.00	73.20	7	20,841	0.03%
2021/09/23	26	76.85	17	76.88	75.20	9	20,504	0.04%
2021/09/22	5	72.58	3	72.83	74.00	2	19,655	0.01%
2021/09/17	33	71.26	52	72.41	74.00	-19	19,780	-0.10%
2021/09/15	21	67.46	5	67.70	67.90	16	20,570	0.08%
2021/09/14	0	0.00	1	67.30	67.10	-1	21,067	0.00%
2021/09/13	6	68.33	1	67.00	66.80	5	21,772	0.02%
2021/09/10	6.1	69.72	3	70.57	71.40	3.1	22,090	0.01%
2021/09/09	0	0.00	3	68.03	69.00	-3	22,192	-0.01%
2021/09/08	4	64.95	6	65.50	63.40	-2	21,866	-0.01%
2021/09/07	2	70.30	4	70.95	67.50	-2	21,743	-0.01%
2021/09/06	4.2	71.12	3	71.33	71.00	1.2	21,739	0.01%
2021/09/03	3	71.93	15	71.63	72.80	-12	22,282	-0.05%
2021/09/02	17	73.04	24	72.28	71.80	-7	22,925	-0.03%
2021/09/01	8.4	72.82	10.4	73.17	73.90	-2	22,892	-0.01%
2021/08/31	16.2	71.58	6.9	73.24	73.50	9.3	22,774	0.04%
2021/08/30	1	70.10	17.2	68.86	70.20	-16.2	22,515	-0.07%
2021/08/27	7.4	68.16	11	68.47	67.00	-3.6	22,888	-0.02%
2021/08/26	25.4	72.29	16	72.18	71.00	9.4	22,684	0.04%
2021/08/25	8	72.84	9	72.33	73.60	-1	22,699	0.00%
2021/08/24	12	72.06	24	71.70	71.90	-12	22,793	-0.05%
2021/08/23	32.3	67.99	18	68.42	68.40	14.3	22,466	0.06%
2021/08/20	5	64.34	10	66.43	68.30	-5	21,927	-0.02%
2021/08/17	1	59.11	0	0.00	58.40	1	21,806	0.00%
2021/08/16	0	61.80	0	0.00	61.80	0	21,904	0.00%
2021/08/13	26	63.75	67	62.97	63.00	-41	22,091	-0.19%
2021/08/12	4	66.85	0	0.00	66.70	4	22,137	0.02%
2021/08/11	4	66.83	3.1	66.88	66.70	0.9	22,430	0.00%
2021/08/10	18	68.78	10	69.56	67.60	8	22,891	0.03%
2021/08/09	35	71.65	1	70.10	69.80	34	23,158	0.15%
2021/08/05	0	0.00	1	73.20	71.60	-1	23,597	0.00%
2021/08/04	7	75.04	6	76.18	72.90	1	23,730	0.00%
2021/08/03	2	72.70	0	0.00	72.80	2	23,608	0.01%
2021/08/02	1	70.00	0	0.00	72.60	1	23,615	0.00%
2021/07/30	6	73.18	0	0.00	71.50	6	23,555	0.03%
2021/07/29	1	71.40	0	0.00	72.50	1	23,566	0.00%
2021/07/28	0	0.00	4	69.20	72.20	-4	23,539	-0.02%
2021/07/27	3.3	73.36	0	73.00	73.00	3.3	23,608	0.01%
2021/07/23	3	74.57	0	0.00	73.70	3	23,536	0.01%
2021/07/22	6.1	75.42	6	76.25	75.60	0.1	23,612	0.00%
2021/07/21	4	75.33	2	75.50	74.00	2	23,653	0.01%
2021/07/20	1	73.50	1	74.00	74.90	0	23,966	0.00%
2021/07/19	5	75.96	2	78.00	75.50	3	24,015	0.01%
2021/07/16	2	76.60	3	77.53	77.40	-1	23,986	0.00%
2021/07/15	7	76.80	5.1	77.38	77.90	1.9	23,945	0.01%
2021/07/14	3	79.70	1	79.20	80.10	2	23,673	0.01%
2021/07/13	10	80.31	6	81.73	79.50	4	23,558	0.02%
2021/07/12	16	80.01	19	79.51	80.00	-3	23,234	-0.01%
2021/07/09	14	78.09	4	78.13	77.10	10	22,821	0.04%
2021/07/08	9	75.60	27	75.91	77.90	-18	22,565	-0.08%
2021/07/07	18	73.50	7	73.60	71.50	11	22,038	0.05%
2021/07/06	1	69.60	4	69.88	70.50	-3	21,536	-0.01%
2021/07/05	10	68.72	9	69.14	69.00	1	21,469	0.00%
2021/07/02	2	66.90	0	0.00	67.30	2	21,371	0.01%
2021/07/01	0	0.00	2	67.15	66.90	-2	21,323	-0.01%
2021/06/30	1	67.00	3	67.70	66.90	-2	21,245	-0.01%
2021/06/29	1	67.81	7	67.67	68.60	-6	21,157	-0.03%
2021/06/28	4	69.65	13	68.89	68.50	-9	20,979	-0.04%
2021/06/25	23	69.34	30	69.19	67.50	-7	20,524	-0.03%
2021/06/24	38.7	66.13	9	66.31	66.60	29.7	19,750	0.15%
2021/06/23	18	65.68	49	65.43	67.30	-31	18,688	-0.17%
2021/06/22	38	62.63	38	62.04	61.20	0	18,167	0.00%
2021/06/21	10	62.80	8.1	61.53	62.20	2	17,304	0.01%
2021/06/18	0	0.00	1.2	60.84	58.20	-1.2	16,717	-0.01%
2021/06/17	11	59.04	3	59.00	59.30	8	16,341	0.05%
2021/06/16	7.1	58.93	6	59.13	58.90	1.1	16,350	0.01%
2021/06/15	20	59.22	7	59.47	59.60	13	16,266	0.08%
2021/06/11	4.1	59.09	0	59.10	58.70	4.1	16,170	0.03%
2021/06/10	1.1	60.13	23	60.40	61.50	-21.9	15,582	-0.14%
2021/06/09	4	57.83	6	57.25	57.00	-2	14,780	-0.01%
2021/06/08	5	57.40	10.1	57.80	58.00	-5.1	14,714	-0.03%
2021/06/07	2	56.55	1	56.50	57.10	1	14,632	0.01%
2021/06/04	38	57.54	6.5	57.96	55.60	31.6	14,561	0.22%
2021/06/03	1	58.00	243	57.50	57.60	-242	14,382	-1.68%	大賣/鉅額交易
2021/06/02	14.1	57.14	7	57.40	57.40	7.1	15,129	0.05%
2021/06/01	6.5	57.07	3	57.10	57.10	3.5	15,199	0.02%
2021/05/31	0	0.00	3	54.87	55.20	-3	15,227	-0.02%
2021/05/27	1	52.00	1	51.70	52.50	0	15,987	0.00%
2021/05/26	4	53.08	0	0.00	53.10	4	16,018	0.02%
2021/05/25	3	54.93	4	53.60	53.70	-1	16,292	-0.01%
2021/05/24	2	52.00	16	51.85	52.40	-14	16,165	-0.09%
2021/05/21	4	51.03	7	51.84	51.00	-3	16,101	-0.02%
2021/05/20	3	50.80	4	50.63	49.15	-1	16,063	-0.01%
2021/05/19	5	50.80	4	50.90	50.80	1	16,355	0.01%
2021/05/18	19	50.39	27	50.25	50.50	-8	16,269	-0.05%
2021/05/17	5	47.50	6	46.82	48.25	-1	16,002	-0.01%
2021/05/14	2	45.80	4	45.83	45.90	-2	15,709	-0.01%
2021/05/13	1	40.95	6	43.38	43.85	-5	15,454	-0.03%
2021/05/11	7	46.57	3	48.07	46.50	4	15,083	0.03%
2021/05/10	2	49.70	6	49.96	51.00	-4	14,954	-0.03%
2021/05/07	8	49.11	2	49.50	50.00	6	15,094	0.04%
2021/05/06	8	48.95	12	48.75	48.60	-4	15,325	-0.03%
2021/05/05	0	0.00	1	49.55	49.45	-1	15,640	-0.01%
2021/05/04	1	48.70	11	49.58	48.60	-10	15,717	-0.06%
2021/05/03	2	53.10	0	0.00	52.40	2	15,715	0.01%
2021/04/29	0	0.00	2	55.25	54.90	-2	15,787	-0.01%
2021/04/28	4	54.50	2	54.90	54.40	2	15,954	0.01%
2021/04/27	7	55.60	0	0.00	55.20	7	16,104	0.04%
2021/04/26	7	57.56	2	58.00	57.60	5	16,107	0.03%
2021/04/23	0	0.00	6	56.45	56.80	-6	16,313	-0.04%
2021/04/22	5	55.80	1	55.30	54.50	4	17,306	0.02%
2021/04/21	1	56.70	4	55.88	55.80	-3	18,548	-0.02%
2021/04/20	3	55.60	1	55.50	55.60	2	18,986	0.01%
2021/04/16	1	53.80	0	0.00	54.50	1	19,226	0.01%
2021/04/15	1	52.50	350	53.00	53.30	-349	19,540	-1.79%	大賣/鉅額交易
2021/04/14	11	52.64	164	52.21	52.10	-153	20,165	-0.76%	大賣/鉅額交易
2021/04/13	5	55.00	2	54.20	53.30	3	20,424	0.01%
2021/04/12	0	0.00	96	55.26	55.10	-96	20,580	-0.47%
2021/04/09	4	55.58	124	56.10	55.60	-120	20,790	-0.58%	大賣/鉅額交易
2021/04/08	1	55.40	3	55.47	56.30	-2	20,714	-0.01%
2021/04/07	0	0.00	5	55.00	55.20	-5	20,671	-0.02%
2021/04/06	3	54.73	0	0.00	55.00	3	20,774	0.01%
2021/04/01	101	56.99	108	55.61	55.10	-7	20,871	-0.03%	大買/大賣/
2021/03/31	2	55.40	303	55.82	56.20	-301	20,914	-1.44%	大賣/鉅額交易
2021/03/29	5	54.80	0	0.00	54.70	5	21,165	0.02%
2021/03/24	0	0.00	1	55.20	55.80	-1	23,017	0.00%
2021/03/23	1	55.70	1	56.00	55.20	0	24,177	0.00%
2021/03/22	0	0.00	0.7	54.50	54.50	-0.7	25,564	0.00%
2021/03/19	0	55.00	0	0.00	54.90	0	26,379	0.00%
2021/03/11	0	0.00	3	57.20	57.20	-3	28,314	-0.01%
2021/03/10	0	0.00	7	56.77	55.80	-7	28,369	-0.02%
2021/03/09	9	57.46	3	56.90	56.10	6	28,478	0.02%
2021/03/08	108	58.84	103	59.67	58.50	5	28,130	0.02%	大買/大賣/
2021/03/05	0	0.00	8	56.35	57.40	-8	27,418	-0.03%
2021/03/04	7	54.73	11	56.38	55.20	-4	27,432	-0.01%
2021/03/03	3	55.80	2	56.00	56.00	1	27,244	0.00%
2021/03/02	0	0.00	28	57.01	56.90	-28	27,361	-0.10%
2021/02/26	12	54.71	0	0.00	54.20	12	27,598	0.04%
2021/02/25	7	55.90	0	0.00	55.90	7	28,817	0.02%
2021/02/24	13	55.42	1	56.20	56.20	12	28,672	0.04%
2021/02/22	0	0.00	1	55.30	55.30	-1	29,133	0.00%
2021/02/19	10	55.32	1	56.70	55.20	9	29,472	0.03%
2021/02/18	12	55.50	0	0.00	54.70	12	29,370	0.04%
2021/02/17	5	56.10	8	55.15	55.10	-3	29,266	-0.01%
2021/02/05	3	52.50	0	0.00	52.40	3	29,022	0.01%
2021/02/01	0	0.00	1	52.50	51.70	-1	29,392	0.00%
2021/01/29	0	0.00	1	54.50	52.10	-1	29,399	0.00%
2021/01/27	1	54.40	3	54.37	54.30	-2	29,304	-0.01%
2021/01/26	1	53.10	1	52.90	52.60	0	29,082	0.00%
2021/01/25	3	51.97	0	0.00	52.10	3	29,081	0.01%
2021/01/22	1	52.10	0	0.00	53.30	1	29,043	0.00%
2021/01/21	1	52.70	0	0.00	51.90	1	29,111	0.00%
2021/01/20	26	52.84	25	52.50	51.80	1	29,221	0.00%
2021/01/19	4	54.83	1	55.50	54.90	3	29,169	0.01%
2021/01/18	26.5	58.93	25	58.70	56.00	1.5	29,279	0.01%
2021/01/15	35	60.74	36	57.74	57.20	-1	28,862	0.00%
2021/01/14	49	59.53	65	58.65	58.60	-16	28,001	-0.06%
2021/01/13	5	55.30	1	55.80	55.80	4	27,286	0.01%
2021/01/12	31	51.37	22	51.80	51.90	9	27,793	0.03%
2021/01/11	1	51.20	5	51.30	51.30	-4	29,346	-0.01%
2021/01/08	6	54.45	0	0.00	52.80	6	29,446	0.02%
2021/01/07	3	55.40	10	55.29	54.80	-7	29,322	-0.02%
2021/01/06	3	53.63	5.2	53.00	54.40	-2.1	28,939	-0.01%
2021/01/05	1	52.60	7	52.70	52.90	-6	28,551	-0.02%
2021/01/04	4	52.17	7	50.84	51.90	-3	28,438	-0.01%
2020/12/31	8	50.79	9	50.40	50.50	-1	28,400	0.00%
2020/12/30	10	51.10	10	51.20	50.90	0	28,752	0.00%
2020/12/29	1	50.10	6	50.30	50.30	-5	28,854	-0.02%
2020/12/28	5	50.38	9	50.51	50.60	-4	28,837	-0.01%
2020/12/25	3	51.30	3	50.87	50.90	0	28,916	0.00%
2020/12/24	5	51.72	13	52.34	51.80	-8	29,015	-0.03%
2020/12/23	15	51.94	7	52.29	51.70	8	29,190	0.03%
2020/12/22	3.1	54.31	3.1	52.28	51.50	0.1	29,768	0.00%
2020/12/21	8	56.96	5	57.22	56.70	3	29,556	0.01%
2020/12/18	5	56.26	1	56.40	56.20	4	29,020	0.01%
2020/12/17	26	56.25	48	56.28	55.30	-22	28,672	-0.08%
2020/12/16	63	55.22	44	54.38	56.30	19	27,633	0.07%
2020/12/15	22	52.43	34.1	53.46	51.70	-12	26,277	-0.05%
2020/12/14	0	0.00	3	52.50	52.30	-3	25,856	-0.01%
2020/12/11	1	50.40	7	50.41	51.30	-6	25,771	-0.02%
2020/12/10	1	50.70	7	50.73	50.30	-6	25,930	-0.02%
2020/12/09	24	53.17	18	52.35	52.00	6	25,920	0.02%
2020/12/08	4	51.70	13.3	51.42	52.20	-9.3	25,644	-0.04%
2020/12/07	2	50.00	4	50.23	50.10	-2	25,214	-0.01%
2020/12/04	9	49.97	2	50.40	49.50	7	25,529	0.03%
2020/12/03	8	50.19	5	50.52	50.80	3	25,769	0.01%
2020/12/02	10	51.10	0	0.00	49.75	10	26,120	0.04%
2020/12/01	2	50.40	0.1	50.60	50.50	2	26,385	0.01%
2020/11/30	5	52.14	1	51.80	51.60	4	26,717	0.01%
2020/11/27	3	51.40	12	51.08	51.80	-9	27,004	-0.03%
2020/11/26	10	50.31	22	50.97	50.50	-12	27,466	-0.04%
2020/11/25	23	52.05	47	51.65	50.20	-24	27,248	-0.09%
2020/11/24	18.5	51.89	20	51.49	51.30	-1.5	27,467	-0.01%
2020/11/23	0	0.00	2	48.45	48.50	-2	27,037	-0.01%
2020/11/20	0	0.00	1	48.15	47.95	-1	27,737	0.00%
2020/11/19	20	47.98	9	47.91	47.60	11	28,676	0.04%
2020/11/18	1	47.45	1	47.20	47.45	0	30,627	0.00%
2020/11/17	3	45.93	6	45.59	45.45	-3	31,153	-0.01%
2020/11/13	2	44.10	3	44.12	44.10	-1	34,025	0.00%
2020/11/12	20	44.53	0	0.00	44.45	20	35,252	0.06%
2020/11/11	1	43.50	2	43.90	43.65	-1	36,177	0.00%
2020/11/10	1	43.95	0	0.00	44.00	1	38,066	0.00%
2020/11/09	2	44.03	2	45.00	44.90	0	41,214	0.00%
2020/11/05	2	44.68	1	44.40	44.40	1	43,410	0.00%
2020/11/04	2	45.23	2	45.50	45.15	0	44,703	0.00%
2020/11/03	1	43.85	1	44.30	44.85	0	45,064	0.00%
2020/11/02	1	43.50	0	0.00	43.20	1	45,504	0.00%
2020/10/29	1	43.85	9	44.17	44.95	-8	46,758	-0.02%
2020/10/28	10	44.43	2	44.68	44.55	8	46,990	0.02%
2020/10/27	3	45.92	6	45.68	45.80	-3	47,118	-0.01%
2020/10/26	3	46.48	7	46.60	46.10	-4	47,493	-0.01%
2020/10/23	3	47.52	3	47.77	47.60	0	48,034	0.00%
2020/10/22	4	48.63	12	48.29	48.05	-8	48,619	-0.02%
2020/10/21	20	50.01	9	50.02	48.95	11	49,101	0.02%
2020/10/20	18	50.52	12	50.15	51.20	6	49,549	0.01%
2020/10/19	16	49.67	74	50.62	50.90	-58	49,388	-0.12%
2020/10/16	10	46.71	4	46.58	46.35	6	48,913	0.01%
2020/10/15	3	46.10	0	0.00	45.95	3	49,896	0.01%
2020/10/14	0	47.15	2	46.98	47.35	-2	51,513	0.00%
2020/10/12	0	0.00	5	46.20	45.40	-5	54,813	-0.01%
2020/10/08	0	0.00	4	46.40	46.20	-4	56,601	-0.01%
2020/10/07	15	46.18	7	45.75	45.85	8	57,105	0.01%
2020/10/06	13	46.37	15.1	46.29	46.55	-2.1	58,423	0.00%
2020/10/05	2	44.90	3	44.72	45.35	-1	58,930	0.00%
2020/09/30	2	44.30	1	44.00	44.60	1	59,080	0.00%
2020/09/29	5	45.38	1	45.05	45.35	4	59,132	0.01%
2020/09/28	0	0.00	1	44.00	44.50	-1	59,409	0.00%
2020/09/25	30	45.78	10	43.58	43.95	20	60,014	0.03%
2020/09/24	8	47.30	2	47.10	47.00	6	60,188	0.01%
2020/09/23	7	46.99	8	46.59	46.30	-1	59,961	0.00%
2020/09/22	6	47.53	2	47.93	47.30	4	60,325	0.01%
2020/09/21	3	48.88	1	48.85	48.20	2	61,168	0.00%
2020/09/18	1	48.81	2	48.55	49.40	-1	61,286	0.00%
2020/09/17	16	48.21	3	48.37	48.50	13	61,454	0.02%
2020/09/15	1	49.40	1	49.25	49.15	0	61,668	0.00%
2020/09/14	1	50.00	2	49.95	49.60	-1	61,621	0.00%
2020/09/11	6	49.75	4	49.68	48.85	2	62,002	0.00%
2020/09/10	2	50.00	6	50.48	49.70	-4	63,001	-0.01%
2020/09/09	17	51.02	10	51.00	50.70	7	63,631	0.01%
2020/09/08	3	52.30	5	51.96	50.60	-2	63,687	0.00%
2020/09/07	16	54.65	11	55.34	51.80	5	63,840	0.01%
2020/09/04	4	53.05	5	54.16	54.80	-1	63,910	0.00%
2020/09/03	25	54.55	13	54.69	53.90	12	64,048	0.02%
2020/09/02	7	53.67	5	54.12	53.80	2	64,353	0.00%
2020/09/01	19	52.65	21	52.52	53.10	-2	64,129	0.00%
2020/08/31	0	0.00	2	51.75	51.40	-2	63,696	0.00%
2020/08/28	511	55.35	546	52.02	51.80	-35	63,696	-0.05%	大買/大賣/
2020/08/27	12	54.64	21	54.85	55.10	-9	63,450	-0.01%
2020/08/26	14	54.34	8	54.69	53.90	6	63,286	0.01%
2020/08/25	17	55.36	14	54.52	54.00	3	62,944	0.00%
2020/08/24	48	58.38	44	57.17	55.20	4	62,792	0.01%
2020/08/21	18	55.66	14	57.28	57.40	4	61,011	0.01%
2020/08/20	37	54.62	45	53.89	52.20	-8	62,227	-0.01%
2020/08/19	21	56.92	21	56.78	56.60	0	61,656	0.00%
2020/08/18	22	54.85	22	54.46	56.20	0	61,108	0.00%
2020/08/17	12	53.89	21	53.67	53.10	-9	60,793	-0.01%
2020/08/14	19	52.56	31	52.75	53.10	-12	60,487	-0.02%
2020/08/13	400	49.68	368	51.83	52.20	32	58,936	0.05%	大買/大賣/
2020/08/12	14	44.70	52	46.58	48.20	-38	56,215	-0.07%
2020/08/11	27	44.22	34	43.50	43.85	-7	55,202	-0.01%
2020/08/10	326	43.41	45	44.87	43.60	281	55,347	0.51%	大買/鉅額交易
2020/08/07	9.3	42.38	6	42.26	42.10	3.3	54,708	0.01%
2020/08/06	16	42.35	4	41.55	41.40	12	55,555	0.02%
2020/08/05	74.7	42.54	45	42.18	42.70	29.7	55,729	0.05%
2020/08/04	9	40.54	0	0.00	40.35	9	55,561	0.02%
2020/08/03	4	40.95	9	40.71	41.20	-5	55,548	-0.01%
2020/07/31	6	40.90	4	40.44	40.30	2	55,641	0.00%
2020/07/30	15	41.01	18	41.02	40.80	-3	56,159	-0.01%
2020/07/29	4	41.14	20	41.58	40.55	-16	56,588	-0.03%
2020/07/28	4	42.38	67	41.96	42.50	-63	56,594	-0.11%
2020/07/27	20	43.14	29	42.80	42.15	-9	56,788	-0.02%
2020/07/24	14	43.26	29	42.29	41.55	-15	56,984	-0.03%
2020/07/23	8	43.53	9	43.14	43.75	-1	57,673	0.00%
2020/07/22	19	43.12	31	42.45	42.30	-12	58,198	-0.02%
2020/07/21	7	41.89	127	41.90	41.80	-120	57,408	-0.21%	大賣/鉅額交易
2020/07/20	33	39.67	14	41.61	41.90	19	57,098	0.03%
2020/07/17	128	39.43	31	39.09	38.10	97	56,222	0.17%	大買/
2020/07/16	52	37.94	23	38.04	38.80	29	54,977	0.05%
2020/07/15	199	36.78	118	37.76	36.55	81	54,307	0.15%	大買/大賣/
2020/07/14	211	35.75	1	35.80	35.65	210	54,106	0.39%	大買/鉅額交易
2020/07/13	42	36.35	15	36.06	36.50	27	54,451	0.05%
2020/07/09	23	33.91	2	33.75	33.65	21	54,678	0.04%
2020/07/08	2	33.75	2	33.83	34.20	0	55,282	0.00%
2020/07/07	6	33.94	3	34.68	33.70	3	55,943	0.01%
2020/07/06	107	35.70	29	35.23	35.15	78	56,323	0.14%	大買/
2020/07/03	17	34.40	19	34.54	34.50	-2	56,313	0.00%
2020/07/02	5	33.32	0	0.00	33.20	5	55,775	0.01%
2020/07/01	6	33.69	1	33.70	33.40	5	56,138	0.01%
2020/06/30	19	33.86	17	34.00	33.60	2	57,055	0.00%
2020/06/29	3	31.98	3	32.22	32.10	0	57,793	0.00%
2020/06/24	0	0.00	16	31.69	32.00	-16	59,076	-0.03%
2020/06/23	4	31.54	4	31.68	31.65	0	60,318	0.00%
2020/06/22	8	32.33	0	0.00	32.05	8	60,822	0.01%
2020/06/19	2	33.43	3	33.37	33.30	-1	61,315	0.00%
2020/06/18	18	33.43	9	33.53	33.15	9	61,646	0.01%
2020/06/17	11	33.62	18	34.06	33.20	-7	61,513	-0.01%
2020/06/16	19	33.09	51	32.92	34.25	-32	61,513	-0.05%
2020/06/15	37	31.62	1	31.45	31.15	36	61,691	0.06%
2020/06/12	12	32.94	2	32.73	32.45	10	63,144	0.02%
2020/06/11	13	33.60	18	33.38	33.75	-5	64,561	-0.01%
2020/06/10	8	33.24	2	33.30	33.10	6	65,914	0.01%
2020/06/09	22	34.72	10	34.62	33.90	12	67,752	0.02%
2020/06/08	6	34.49	4	34.61	33.95	2	68,454	0.00%
2020/06/05	11	35.49	25	35.31	35.00	-14	70,044	-0.02%
2020/06/04	13	35.66	20	35.53	35.00	-7	71,378	-0.01%
2020/06/03	5	35.36	6	34.97	35.25	-1	72,543	0.00%
2020/06/02	7	36.83	2	36.83	36.10	5	73,155	0.01%
2020/06/01	8	37.53	0	0.00	37.80	8	73,512	0.01%
2020/05/29	5	37.01	5	37.67	37.25	0	74,101	0.00%
2020/05/28	7	36.91	13	37.31	37.00	-6	74,253	-0.01%
2020/05/27	35	38.49	19	37.34	36.90	16	73,667	0.02%
2020/05/26	7	35.39	9	35.45	36.45	-2	71,644	0.00%
2020/05/25	2	32.25	0	0.00	33.15	2	70,485	0.00%
2020/05/22	530	34.21	7	34.54	33.35	523	69,924	0.75%	大買/鉅額交易
2020/05/21	3	33.75	7	33.63	33.65	-4	69,183	-0.01%
2020/05/20	9	32.77	0	0.00	32.70	9	68,662	0.01%
2020/05/19	2	32.65	3	32.95	33.50	-1	68,360	0.00%
2020/05/18	95	32.48	0	0.00	32.30	95	67,883	0.14%
2020/05/15	5	33.35	15	33.49	34.10	-10	67,270	-0.01%
2020/05/14	8	33.79	6	33.36	32.55	2	66,571	0.00%
2020/05/13	15	34.21	3	33.82	33.60	12	66,131	0.02%
2020/05/12	3	33.88	5	33.75	34.50	-2	65,016	0.00%
2020/05/11	13	34.28	24	33.75	33.25	-11	64,952	-0.02%
2020/05/08	20	33.38	0	0.00	33.20	20	64,286	0.03%
2020/05/07	17	33.00	2	33.18	33.50	15	64,040	0.02%
2020/05/06	7	33.19	5	33.26	32.15	2	63,725	0.00%
2020/05/05	15	34.21	17	33.51	33.00	-2	63,131	0.00%
2020/05/04	10	32.67	13	32.68	34.05	-3	62,617	0.00%
2020/04/30	16	32.76	3	33.13	33.05	13	62,094	0.02%
2020/04/29	15	32.21	21	31.87	32.10	-6	61,518	-0.01%
2020/04/28	34	32.28	30	32.04	31.25	4	60,935	0.01%
2020/04/27	20	30.79	16	29.08	31.50	4	59,408	0.01%
2020/04/24	10	28.45	7	28.49	28.65	3	58,034	0.01%
2020/04/23	10	28.29	42	28.25	28.50	-32	57,913	-0.06%
2020/04/22	43	28.03	11	27.20	28.35	32	57,177	0.06%
2020/04/21	4	27.56	21	27.64	27.05	-17	56,362	-0.03%
2020/04/20	1	28.05	19	27.95	27.70	-18	55,798	-0.03%
2020/04/17	17	28.42	33	27.96	27.80	-16	55,711	-0.03%
2020/04/16	28	28.38	1	28.30	28.60	27	54,579	0.05%
2020/04/15	18	27.91	35	28.23	27.80	-17	54,265	-0.03%
2020/04/14	9	27.63	19	28.13	28.75	-10	53,103	-0.02%
2020/04/13	21	26.49	3	26.55	26.80	18	52,502	0.03%
2020/04/10	10	26.67	2	26.65	26.40	8	52,164	0.02%
2020/04/09	8	26.70	20	26.15	25.35	-12	51,436	-0.02%
2020/04/08	29	27.26	15	26.71	26.50	14	50,729	0.03%
2020/04/07	9	28.59	14.2	28.50	28.35	-5.2	49,950	-0.01%
2020/04/06	5	26.52	1	26.60	26.90	4	50,020	0.01%
2020/04/01	7	24.87	2	24.70	25.15	5	49,877	0.01%
2020/03/31	14	24.17	29	23.89	24.25	-15	48,514	-0.03%
2020/03/30	42	23.24	25	23.13	23.60	17	46,687	0.04%
2020/03/27	7	22.06	16	22.60	23.10	-9	45,112	-0.02%
2020/03/26	1	20.40	2	20.65	21.00	-1	43,532	0.00%
2020/03/25	2	19.75	2	19.80	20.20	0	42,629	0.00%
2020/03/24	2	18.65	0	0.00	18.85	2	41,664	0.00%
2020/03/23	0	0.00	5	16.70	17.75	-5	41,110	-0.01%
2020/03/20	6	18.28	7	18.06	18.00	-1	40,715	0.00%
2020/03/19	9	17.31	2	17.50	17.20	7	39,451	0.02%
2020/03/18	12	19.82	11	19.36	19.10	1	38,401	0.00%
2020/03/17	36	20.29	42	20.37	20.05	-6	36,538	-0.02%
2020/03/16	23	21.05	13	20.07	19.80	10	34,930	0.03%
2020/03/13	13	20.02	21	19.19	21.85	-8	33,077	-0.02%
2020/03/12	23	21.33	25	20.88	19.90	-2	30,903	-0.01%
2020/03/11	59	21.69	49	21.65	22.10	10	29,944	0.03%
2020/03/10	9	19.62	37	19.84	20.50	-28	27,942	-0.10%
2020/03/09	101	20.07	97	19.09	18.65	4	26,321	0.02%	大買/
2020/03/06	53	18.94	68	19.17	20.10	-15	24,818	-0.06%
2020/03/05	19	18.16	19	18.27	18.50	0	23,647	0.00%
2020/03/04	22	17.52	11	17.54	17.75	11	22,811	0.05%
2020/03/03	5	16.88	7	16.52	17.05	-2	21,797	-0.01%
2020/02/27	0	0.00	4	15.50	14.80	-4	21,197	-0.02%
2020/02/26	2	15.80	0	0.00	15.45	2	21,767	0.01%
2020/02/25	17	15.70	0	0.00	15.95	17	22,681	0.07%
2020/02/24	5	15.80	44	15.98	15.65	-39	23,338	-0.17%
2020/02/21	1	16.20	0	0.00	16.10	1	23,798	0.00%
2020/02/20	1	15.80	2	15.85	15.85	-1	24,220	0.00%
2020/02/19	0	0.00	5	15.74	15.70	-5	24,387	-0.02%
2020/02/18	2	15.40	0	0.00	15.70	2	24,726	0.01%
2020/02/17	13	15.60	1	15.55	15.55	12	24,570	0.05%
2020/02/14	1	15.25	0	0.00	15.75	1	24,439	0.00%
2020/02/13	13	15.58	5	15.50	15.25	8	24,131	0.03%
2020/02/12	4	15.04	0	0.00	15.50	4	23,954	0.02%
2020/02/10	2	13.80	3	14.12	14.40	-1	23,187	0.00%
2020/02/07	2	14.60	22	14.35	14.30	-20	23,024	-0.09%
2020/02/06	20	14.95	37	14.99	14.95	-17	22,816	-0.07%
2020/02/05	39	14.32	1	14.40	14.40	38	22,607	0.17%
2020/02/04	5	14.95	0	0.00	15.00	5	22,350	0.02%
2020/02/03	2	13.95	11	13.92	14.35	-9	23,078	-0.04%
2020/01/31	2	14.90	0	0.00	15.30	2	22,970	0.01%
2020/01/30	44	16.20	11	16.20	16.20	33	22,697	0.15%
2020/01/20	6	17.95	5	18.00	18.00	1	22,672	0.00%
2020/01/17	12	17.54	0	0.00	18.00	12	22,658	0.05%
2020/01/16	40	17.76	0	0.00	17.70	40	22,405	0.18%
2020/01/14	20	18.17	33	18.22	18.40	-13	22,156	-0.06%
2020/01/13	22	17.89	5	17.85	17.85	17	21,854	0.08%
2020/01/10	2	17.75	0	0.00	17.80	2	21,099	0.01%
2020/01/09	8	17.43	19	17.84	18.30	-11	20,514	-0.05%
2020/01/07	5	16.84	24	17.11	17.05	-19	19,780	-0.10%
2020/01/06	1	17.35	14	17.31	17.40	-13	19,344	-0.07%
2020/01/03	5	16.92	6	17.07	16.85	-1	18,782	-0.01%
2020/01/02	1	16.90	0	0.00	16.85	1	18,502	0.01%
2019/12/31	0	0.00	10	16.70	16.65	-10	18,242	-0.05%
2019/12/30	15	17.27	5	17.05	16.80	10	18,122	0.06%
2019/12/27	3	16.75	5	16.54	16.75	-2	17,507	-0.01%
2019/12/26	2	15.85	1	15.85	16.20	1	17,016	0.01%
2019/12/25	0	0.00	9	15.60	15.80	-9	16,928	-0.05%
2019/12/24	1	15.45	0	0.00	15.60	1	17,015	0.01%
2019/12/23	0	0.00	10	15.45	15.30	-10	17,047	-0.06%
2019/12/20	0	0.00	5	15.75	15.75	-5	17,021	-0.03%
2019/12/18	8	15.91	0	0.00	15.75	8	17,159	0.05%
2019/12/17	2	16.33	0	0.00	16.25	2	17,121	0.01%
2019/12/12	0	0.00	1	16.75	16.30	-1	17,347	-0.01%
2019/12/11	1	16.65	0	0.00	16.50	1	17,921	0.01%
2019/12/10	1	16.30	2	16.35	16.55	-1	17,896	-0.01%
2019/12/06	7	16.19	5	16.33	16.35	2	18,132	0.01%
2019/12/04	1	15.60	0	0.00	15.55	1	18,063	0.01%
2019/12/03	1	15.55	6	15.52	15.70	-5	18,789	-0.03%
2019/12/02	6	15.35	2	15.48	15.50	4	19,620	0.02%
2019/11/29	1	15.85	0	0.00	15.50	1	19,782	0.01%
2019/11/28	2	15.80	2	15.65	15.60	0	20,209	0.00%
2019/11/27	13	16.17	10	16.18	16.10	3	20,992	0.01%
2019/11/26	4	16.01	26	15.96	16.15	-22	21,042	-0.10%
2019/11/25	29	16.77	28	16.84	16.25	1	20,617	0.00%
2019/11/22	8	16.78	8	16.31	16.15	0	19,834	0.00%
2019/11/21	5	16.67	8	16.42	16.55	-3	18,704	-0.02%
2019/11/20	35	15.80	6	15.76	15.70	29	17,910	0.16%
2019/11/19	5	15.60	2	15.43	15.40	3	17,547	0.02%
2019/11/18	2	15.15	2	15.10	15.15	0	16,976	0.00%
2019/11/15	5	14.31	2	15.05	14.90	3	16,709	0.02%
2019/11/05	0	0.00	1	14.75	14.70	-1	16,498	-0.01%
2019/11/04	0	0.00	1	14.80	14.60	-1	16,542	-0.01%
2019/10/31	1	15.50	4	15.85	15.35	-3	16,321	-0.02%
2019/10/30	0	0.00	1	14.95	15.00	-1	15,333	-0.01%
2019/10/29	3	15.05	5	14.74	14.45	-2	15,140	-0.01%
2019/10/28	0	0.00	2	14.98	14.90	-2	15,233	-0.01%
2019/10/25	0	0.00	1	14.70	14.80	-1	15,513	-0.01%
2019/10/24	6	14.73	6	14.75	14.75	0	15,525	0.00%
2019/10/23	0	0.00	2	14.60	14.70	-2	15,859	-0.01%
2019/10/22	1	14.70	1	14.90	14.55	0	15,876	0.00%
2019/10/21	0	0.00	2	14.80	14.75	-2	15,823	-0.01%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/15	0	0.00	2	14.60	14.70	-2	16,377	-0.01%
2019/10/14	0	0.00	1	14.25	14.25	-1	16,316	-0.01%
2019/10/09	0	0.00	3	13.80	13.60	-3	16,563	-0.02%
2019/10/07	1	13.95	2	14.05	13.90	-1	16,657	-0.01%
2019/10/04	0	0.00	2	14.05	13.90	-2	16,669	-0.01%
2019/10/01	3	14.20	0	0.00	14.20	3	16,643	0.02%
2019/09/26	1	14.50	0	0.00	14.20	1	16,446	0.01%
2019/09/24	1	14.60	8	14.68	14.55	-7	16,485	-0.04%
2019/09/23	2	14.90	2	14.85	14.80	0	16,398	0.00%
2019/09/19	1	14.80	0	0.00	14.50	1	16,310	0.01%
2019/09/18	4	15.00	35	14.85	14.85	-31	16,202	-0.19%
2019/09/17	1	14.90	0	0.00	15.00	1	16,088	0.01%
2019/09/16	17	15.17	4	15.30	15.10	13	15,838	0.08%
2019/09/11	36	15.21	5	14.75	15.20	31	14,883	0.21%
2019/09/09	4	14.50	4	14.70	14.55	0	14,145	0.00%
2019/09/06	0	0.00	18	14.57	14.55	-18	13,956	-0.13%
2019/09/05	5	14.95	0	0.00	14.75	5	13,659	0.04%
2019/09/04	18	15.13	5	14.90	15.10	13	13,004	0.10%
2019/09/03	13	14.45	4	14.48	14.45	9	12,321	0.07%
2019/09/02	3	14.58	0	0.00	14.80	3	11,884	0.03%
2019/08/30	7	14.25	13	14.36	14.45	-6	11,134	-0.05%
2019/08/29	8	13.38	0	0.00	13.45	8	10,088	0.08%
2019/08/28	0	0.00	3	13.00	12.90	-3	9,654	-0.03%
2019/08/26	0	0.00	100	12.75	12.75	-100	9,601	-1.04%
2019/08/22	8	13.34	5	13.45	13.50	3	9,474	0.03%
2019/08/19	100	12.85	0	0.00	12.80	100	9,010	1.11%
2019/08/15	0	0.00	4	12.86	12.90	-4	8,846	-0.05%
2019/07/31	2	13.25	0	0.00	13.45	2	8,513	0.02%
2019/07/30	5	13.85	1	13.35	13.40	4	8,395	0.05%
2019/07/29	5	13.93	0	0.00	13.85	5	8,132	0.06%
2019/07/25	1	13.55	3	13.65	13.40	-2	7,599	-0.03%
2019/07/24	0	0.00	100	13.20	12.95	-100	7,238	-1.38%
2019/07/17	0	0.00	2	13.15	13.30	-2	7,012	-0.03%
2019/07/15	7	12.59	0	0.00	12.65	7	6,514	0.11%
2019/07/12	100	12.28	0	0.00	12.15	100	6,223	1.61%
2019/07/04	0	0.00	1	11.95	12.00	-1	7,009	-0.01%
2019/07/02	1	12.05	4	12.00	12.05	-3	8,493	-0.04%
2019/07/01	0	0.00	2	12.00	11.95	-2	8,852	-0.02%
2019/06/27	2	11.80	0	0.00	11.75	2	8,918	0.02%
2019/06/26	2	11.55	0	0.00	11.50	2	8,869	0.02%
2019/06/25	37	12.16	35	11.80	11.80	2	8,900	0.02%
2019/06/12	0	0.00	100	11.70	11.65	-100	9,772	-1.02%
2019/06/11	100	11.10	0	0.00	11.90	100	9,632	1.04%
2019/05/29	0	0.00	1	10.85	10.90	-1	9,756	-0.01%
2019/05/24	0	0.00	200	10.80	10.75	-200	10,045	-1.99%	大賣/鉅額交易
2019/05/22	153	11.25	3	11.25	11.25	150	10,184	1.47%	大買/鉅額交易
2019/05/21	50	11.10	0	0.00	11.10	50	10,370	0.48%
2019/05/10	3	11.85	6	11.84	11.75	-3	11,519	-0.03%
2019/04/30	3	12.30	3	12.45	12.50	0	11,828	0.00%
2019/04/29	1	12.55	0	0.00	12.50	1	11,953	0.01%
2019/04/26	1	13.15	1	13.25	13.15	0	11,857	0.00%
2019/04/24	0	0.00	1	13.40	13.25	-1	12,252	-0.01%
2019/04/19	1	13.80	0	0.00	13.65	1	12,811	0.01%
2019/04/15	2	14.03	0	0.00	14.00	2	14,559	0.01%
2019/04/12	2	13.90	0	0.00	13.90	2	14,618	0.01%
2019/04/11	1	14.20	0	0.00	14.15	1	14,573	0.01%
2019/04/09	0	0.00	10	15.86	14.80	-10	14,352	-0.07%
2019/04/08	1	14.65	8	14.76	15.30	-7	13,921	-0.05%
2019/04/01	0	0.00	2	13.40	13.40	-2	13,529	-0.01%
2019/03/28	4	13.18	0	0.00	13.05	4	13,781	0.03%
2019/03/25	0	0.00	20	13.75	13.75	-20	13,752	-0.15%
2019/03/22	0	0.00	3	14.00	14.10	-3	13,772	-0.02%
2019/03/21	5	14.30	0	0.00	14.15	5	13,846	0.04%
2019/03/20	6	14.49	5	14.42	14.30	1	13,962	0.01%
2019/03/15	0	0.00	2	13.80	13.75	-2	15,426	-0.01%
2019/03/12	2	13.50	0	0.00	13.50	2	16,897	0.01%
2019/03/05	5	14.05	0	0.00	14.00	5	17,887	0.03%
2019/02/25	4	14.15	0	0.00	14.10	4	18,196	0.02%
2019/02/21	2	14.00	0	0.00	14.00	2	18,374	0.01%
2019/02/20	2	14.30	10	14.51	14.20	-8	18,544	-0.04%
2019/02/19	5	14.40	1	14.75	14.40	4	18,906	0.02%
2019/02/14	0	0.00	57	14.22	14.10	-57	19,259	-0.30%
2019/02/13	5	13.70	0	0.00	13.65	5	18,769	0.03%
2019/02/12	0	0.00	55	13.55	13.90	-55	18,572	-0.30%
2019/01/28	55	13.25	0	0.00	13.25	55	18,595	0.30%
2019/01/22	16	13.33	3	13.20	13.10	13	19,032	0.07%
2019/01/21	16	14.17	1	13.95	13.90	15	18,660	0.08%
2019/01/17	2	14.00	1	13.75	13.75	1	18,514	0.01%
2019/01/15	8	13.98	5	13.66	13.65	3	18,118	0.02%
2019/01/10	20	13.79	0	0.00	13.45	20	17,403	0.11%
2019/01/09	6	14.00	10	14.23	14.00	-4	17,156	-0.02%
2019/01/08	39	14.43	44	14.33	14.55	-5	16,910	-0.03%
2019/01/07	11	13.98	10	14.40	14.40	1	16,250	0.01%
2019/01/02	0	0.00	1	13.40	13.15	-1	15,392	-0.01%
2018/12/28	5	13.05	2	13.10	13.10	3	15,350	0.02%
2018/12/27	3	13.53	0	0.00	13.05	3	15,497	0.02%
2018/12/26	0	0.00	1	13.30	13.25	-1	15,310	-0.01%
2018/12/24	1	13.25	0	0.00	13.15	1	15,171	0.01%
2018/12/22	1	12.95	5	13.35	13.25	-4	15,044	-0.03%
2018/12/20	0	0.00	1	12.70	12.60	-1	14,911	-0.01%
2018/12/14	1	11.90	3	12.07	12.60	-2	15,534	-0.01%
2018/12/13	1	12.45	4	12.56	12.25	-3	15,407	-0.02%
2018/12/11	0	0.00	7	12.90	12.90	-7	15,285	-0.05%
2018/12/10	9	13.67	6	14.02	13.60	3	15,357	0.02%
2018/12/07	14	13.01	54	13.70	13.75	-40	14,342	-0.28%
2018/12/06	55	13.25	160	13.40	12.50	-105	14,332	-0.73%	大賣/鉅額交易
2018/12/04	0	0.00	5	13.14	13.20	-5	14,467	-0.03%
2018/12/03	160	12.89	0	0.00	12.85	160	14,798	1.08%	大買/鉅額交易
2018/11/29	2	12.33	0	0.00	12.10	2	16,645	0.01%
2018/11/27	0	0.00	3	12.75	12.90	-3	16,444	-0.02%
2018/11/26	2	12.60	0	0.00	12.55	2	16,484	0.01%
2018/11/23	0	0.00	1	12.30	12.40	-1	16,524	-0.01%
2018/11/22	2	12.60	0	0.00	12.30	2	16,605	0.01%
2018/11/19	2	12.93	2	13.23	13.15	0	16,536	0.00%
2018/11/15	33	12.58	0	0.00	12.50	33	16,133	0.20%
2018/11/01	0	0.00	10	10.60	10.65	-10	20,773	-0.05%
2018/10/16	0	0.00	1	10.65	10.45	-1	19,689	-0.01%
2018/10/11	11	9.77	0	0.00	9.77	11	19,307	0.06%
2018/09/20	0	0.00	1	12.25	12.25	-1	17,320	-0.01%
2018/09/14	4	13.60	3	13.87	14.00	1	16,153	0.01%
2018/09/12	10	12.93	12	13.57	13.20	-2	15,263	-0.01%
2018/09/11	32	13.32	0	0.00	13.90	32	14,759	0.22%
2018/09/10	1	13.05	2	13.30	13.05	-1	14,108	-0.01%
2018/09/07	3	14.67	5	14.73	14.45	-2	13,489	-0.01%
2018/09/06	5	15.18	4	14.91	14.70	1	12,912	0.01%
2018/09/05	17	16.32	42	15.40	15.10	-25	12,083	-0.21%
2018/09/03	0	0.00	4	16.20	15.65	-4	10,756	-0.04%
2018/08/31	0	0.00	5	16.45	16.70	-5	10,728	-0.05%
2018/08/30	7	16.35	2	16.10	16.00	5	10,548	0.05%
2018/08/29	4	15.90	2	16.10	16.10	2	10,415	0.02%
2018/08/27	0	0.00	23	15.08	15.10	-23	10,217	-0.23%
2018/08/24	2	15.05	0	0.00	15.05	2	10,035	0.02%
2018/08/23	0	0.00	30	15.75	16.00	-30	9,818	-0.31%
2018/08/21	11	14.67	16	15.37	15.30	-5	9,321	-0.05%
2018/08/20	5	14.17	6	13.97	14.20	-1	7,900	-0.01%
2018/08/17	14	13.97	20	14.13	14.30	-6	6,493	-0.09%
2018/08/16	8	12.73	14	12.89	13.00	-6	5,438	-0.11%
2018/08/15	6	12.07	16	11.84	12.20	-10	4,606	-0.22%
2018/08/14	0	0.00	10	11.10	11.25	-10	3,657	-0.27%
2018/08/13	0	0.00	10	10.35	10.25	-10	3,157	-0.32%
2018/08/06	1	9.99	0	0.00	10.05	1	2,794	0.04%
2018/08/01	0	0.00	10	9.85	9.81	-10	2,785	-0.36%
2018/07/31	0	0.00	2	9.84	9.80	-2	2,855	-0.07%
2018/07/26	2	9.73	1	9.67	9.73	1	2,815	0.04%
2018/07/19	0	0.00	1	9.54	9.44	-1	2,820	-0.04%
2018/07/18	1	9.46	0	0.00	9.50	1	2,835	0.04%
2018/07/11	10	9.70	1	9.79	9.54	9	2,865	0.31%
2018/07/05	1	9.31	0	0.00	9.27	1	2,752	0.04%
2018/07/04	0	0.00	7	9.55	9.57	-7	2,734	-0.26%
2018/07/03	1	9.70	2	9.66	9.68	-1	2,733	-0.04%
2018/07/02	7	9.96	0	0.00	9.88	7	2,707	0.26%
2018/06/26	1	9.98	0	0.00	9.98	1	2,759	0.04%
2018/06/25	0	0.00	1	9.98	10.05	-1	2,739	-0.04%
2018/06/22	1	10.30	0	0.00	10.05	1	2,749	0.04%
2018/06/14	0	0.00	2	10.35	10.40	-2	2,573	-0.08%
2018/06/13	0	0.00	1	10.30	10.25	-1	2,509	-0.04%
2018/06/11	0	0.00	1	10.35	10.40	-1	2,359	-0.04%
2018/06/08	0	0.00	2	10.25	10.10	-2	2,261	-0.09%
2018/06/07	2	9.99	0	0.00	9.91	2	2,190	0.09%
2018/06/06	2	9.90	0	0.00	9.90	2	2,158	0.09%
2018/05/10	0	0.00	1	9.50	9.50	-1	1,980	-0.05%
2018/05/09	1	9.45	0	0.00	9.45	1	2,008	0.05%
2018/05/08	0	0.00	1	9.57	9.50	-1	2,023	-0.05%
2018/04/27	1	9.26	0	0.00	9.25	1	2,030	0.05%
2018/04/23	1	9.72	1	9.78	9.71	0	2,117	0.00%
2018/04/17	1	9.80	0	0.00	9.81	1	2,340	0.04%
2018/04/13	0	0.00	1	10.20	10.10	-1	2,454	-0.04%
2018/04/11	1	9.67	0	0.00	9.72	1	2,541	0.04%
2018/04/03	0	0.00	10	9.72	9.70	-10	2,664	-0.38%
2018/03/12	0	0.00	1	9.68	9.60	-1	3,905	-0.03%
2018/03/08	1	9.55	0	0.00	9.53	1	4,076	0.02%
2018/02/12	2	9.06	0	0.00	9.06	2	4,960	0.04%
2018/02/08	1	9.03	0	0.00	9.02	1	5,019	0.02%
2018/02/07	1	9.25	0	0.00	9.20	1	5,073	0.02%
2018/02/06	1	9.18	0	0.00	9.05	1	5,226	0.02%
2018/02/05	10	9.96	0	0.00	10.00	10	5,214	0.19%
2018/02/01	30	10.35	0	0.00	10.25	30	5,371	0.56%
2018/01/26	1	10.20	0	0.00	10.20	1	6,009	0.02%
2018/01/16	0	0.00	1	10.50	10.55	-1	6,963	-0.01%
2018/01/15	1	10.35	0	0.00	10.35	1	6,832	0.01%
2018/01/11	0	0.00	50	10.50	10.45	-50	6,785	-0.74%
2018/01/10	1	10.55	0	0.00	10.45	1	6,692	0.01%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%