金像電 (2368)-元大-竹南券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	8.1	186.99	188.50	-8.1	4,565	-0.18%
2024/11/18	3	177.33	5.4	177.36	176.50	-2.4	4,554	-0.05%
2024/11/15	0	0.00	12.2	184.91	182.00	-12.2	4,671	-0.26%
2024/11/14	4.2	178.05	0	0.00	180.00	4.2	4,698	0.09%
2024/11/13	4.8	172.45	4	177.75	177.50	0.8	4,636	0.02%
2024/11/12	3.1	174.34	0	0.00	172.50	3.1	4,625	0.07%
2024/11/11	2.2	179.04	0	0.00	180.00	2.2	4,589	0.05%
2024/11/08	18.2	183.06	9	184.94	181.50	9.2	4,610	0.20%
2024/11/07	4.6	188.88	0	0.00	188.50	4.6	4,627	0.10%
2024/11/01	2	187.50	0	0.00	188.00	2	5,123	0.04%
2024/10/30	2	189.75	0	0.00	188.50	2	5,273	0.04%
2024/10/25	1	196.50	0	0.00	198.00	1	5,616	0.02%
2024/10/22	0	0.00	1.5	200.93	203.00	-1.5	5,762	-0.03%
2024/10/21	0	0.00	4	195.38	198.00	-4	5,748	-0.07%
2024/10/18	1	191.50	9	194.06	191.50	-8	5,741	-0.14%
2024/10/17	2.3	190.65	0	0.00	193.00	2.3	5,795	0.04%
2024/10/16	0	0.00	1	185.50	189.50	-1	5,821	-0.02%
2024/10/15	2.3	188.11	1	187.50	188.50	1.3	5,966	0.02%
2024/10/14	0	0.00	1	190.00	190.50	-1	6,058	-0.02%
2024/10/11	1	185.50	1	188.50	187.00	0	6,114	0.00%
2024/10/09	3	188.99	0	0.00	185.00	3	6,170	0.05%
2024/10/08	1	188.50	0	0.00	190.00	1	6,157	0.02%
2024/10/07	3	192.00	3	194.00	193.50	0	6,310	0.00%
2024/10/04	4	189.88	0	0.00	187.50	4	6,443	0.06%
2024/10/01	2	197.00	0	0.00	197.00	2	6,667	0.03%
2024/09/27	12	205.63	2	205.50	204.00	10	6,913	0.14%
2024/09/25	0	0.00	3	206.33	207.00	-3	7,328	-0.04%
2024/09/24	2	199.00	0	0.00	201.00	2	7,508	0.03%
2024/09/23	2.1	204.45	2	202.25	202.00	0.1	7,589	0.00%
2024/09/19	4	203.13	4	204.25	205.00	0	7,683	0.00%
2024/09/18	1	200.00	0	0.00	199.00	1	7,939	0.01%
2024/09/16	0	0.00	6	205.08	205.50	-6	8,071	-0.07%
2024/09/13	5	202.00	0	0.00	202.50	5	8,150	0.06%
2024/09/12	1	205.00	1	206.50	205.00	0	8,175	0.00%
2024/09/10	0.1	194.21	0	0.00	196.50	0.1	8,239	0.00%
2024/09/09	1	204.00	0	0.00	203.50	1	8,226	0.01%
2024/09/05	9	210.50	5	213.50	206.00	4	8,364	0.05%
2024/09/04	4	213.00	3	212.33	210.50	1	8,305	0.01%
2024/09/03	4	215.65	8.4	218.40	220.00	-4.4	8,197	-0.05%
2024/08/30	1.1	213.36	2	212.00	211.00	-0.9	7,994	-0.01%
2024/08/29	2	211.25	1	206.50	213.50	1	8,044	0.01%
2024/08/26	0.2	213.50	0	0.00	210.00	0.2	8,142	0.00%
2024/08/23	1	216.00	0	0.00	216.00	1	8,162	0.01%
2024/08/22	1	212.00	0	0.00	211.50	1	8,229	0.01%
2024/08/21	0	0.00	1.1	213.09	213.50	-1.1	8,278	-0.01%
2024/08/20	4.2	218.19	1	221.00	213.50	3.2	8,350	0.04%
2024/08/19	5	218.70	7	220.14	221.00	-2	8,351	-0.02%
2024/08/16	0	0.00	2.3	212.39	217.00	-2.3	8,237	-0.03%
2024/08/15	1	206.50	1	207.50	206.50	0	8,124	0.00%
2024/08/14	2	209.75	2	206.25	206.50	0	8,158	0.00%
2024/08/12	3.1	209.02	2	209.50	207.00	1.1	8,464	0.01%
2024/08/09	2	210.00	1	216.00	208.00	1	8,525	0.01%
2024/08/08	10	211.35	9	212.06	209.00	1	8,392	0.01%
2024/08/07	0	0.00	8	203.19	207.00	-8	8,229	-0.10%
2024/08/06	1	193.00	0	192.50	188.50	1	8,282	0.01%
2024/08/05	2	190.74	0	0.00	187.00	2	8,269	0.02%
2024/08/02	4	213.63	2	210.50	207.50	2	8,254	0.02%
2024/08/01	1	230.50	3.1	227.16	228.00	-2.1	8,092	-0.03%
2024/07/31	3	218.00	5	220.50	219.50	-2	7,955	-0.03%
2024/07/30	2	206.50	0	0.00	215.00	2	7,890	0.03%
2024/07/29	0	0.00	1	211.50	204.00	-1	7,855	-0.01%
2024/07/26	1	209.50	0	0.00	210.00	1	7,869	0.01%
2024/07/23	0	0.00	8	207.13	212.00	-8	7,878	-0.10%
2024/07/22	7	200.00	4	201.63	200.00	3	7,871	0.04%
2024/07/19	6	208.00	0.2	211.00	205.50	5.9	7,916	0.07%
2024/07/18	2	214.00	1	218.00	215.00	1	7,951	0.01%
2024/07/17	1	224.00	2.6	224.00	224.00	-1.6	8,014	-0.02%
2024/07/16	0.1	225.00	1	224.50	223.50	-0.9	8,171	-0.01%
2024/07/15	5	222.50	5	223.30	223.50	0	8,113	0.00%
2024/07/12	3	215.33	0.6	217.67	215.00	2.4	8,065	0.03%
2024/07/11	2	222.50	3	221.83	220.00	-1	8,071	-0.01%
2024/07/10	2	220.75	1	222.50	220.00	1	8,158	0.01%
2024/07/09	2.1	218.55	7	221.89	224.00	-5	8,299	-0.06%
2024/07/08	4.1	229.35	4	226.00	227.50	0.1	8,155	0.00%
2024/07/05	2	227.25	5.3	225.76	229.00	-3.3	8,056	-0.04%
2024/07/04	0.1	215.50	6	216.08	217.00	-5.9	7,806	-0.08%
2024/07/03	8.5	215.29	9	215.89	215.00	-0.5	7,776	-0.01%
2024/07/02	8	213.94	12.1	214.22	213.50	-4.1	7,685	-0.05%
2024/07/01	3.5	206.86	2	205.00	203.50	1.5	7,463	0.02%
2024/06/28	3	201.50	17.5	204.37	207.00	-14.5	7,435	-0.19%
2024/06/27	5.1	194.50	2	193.75	193.00	3.1	7,250	0.04%
2024/06/26	0.2	201.50	1	201.50	201.00	-0.8	7,241	-0.01%
2024/06/25	1.2	198.52	4	198.78	200.00	-2.8	7,281	-0.04%
2024/06/24	3.6	206.53	2.3	208.93	204.50	1.4	7,392	0.02%
2024/06/21	8.1	199.44	9	199.17	200.00	-0.9	7,194	-0.01%
2024/06/20	7	192.93	11.9	193.38	195.50	-4.9	7,139	-0.07%
2024/06/19	4	190.10	1	190.50	189.50	3	7,264	0.04%
2024/06/18	4.4	190.00	3	194.50	191.00	1.4	7,290	0.02%
2024/06/17	5.1	190.79	0	0.00	189.00	5.1	7,295	0.07%
2024/06/14	1.2	191.42	0.2	190.50	192.00	1.1	7,379	0.01%
2024/06/13	3.5	190.67	0	0.00	188.50	3.5	7,406	0.05%
2024/06/12	1.8	192.38	3	193.50	194.50	-1.3	7,460	-0.02%
2024/06/11	2	189.50	1	194.00	187.50	1	7,543	0.01%
2024/06/07	4	191.25	0	0.00	192.00	4	7,698	0.05%
2024/06/06	0.1	197.65	1	197.00	196.50	-0.9	7,786	-0.01%
2024/06/05	0.3	196.50	0	0.00	195.50	0.3	7,834	0.00%
2024/06/04	8.4	200.27	2	198.75	198.00	6.4	7,920	0.08%
2024/06/03	0	0.00	2	203.75	202.00	-2	8,167	-0.02%
2024/05/31	3	202.50	1.1	202.57	199.00	1.9	8,248	0.02%
2024/05/30	0	0.00	2.2	205.50	204.00	-2.2	8,261	-0.03%
2024/05/29	3	200.83	2.1	203.20	201.00	1	8,288	0.01%
2024/05/28	7.1	203.73	5	204.30	202.50	2.1	8,311	0.03%
2024/05/27	9	204.17	7.1	205.03	203.50	1.9	8,295	0.02%
2024/05/24	3	201.17	3	201.67	203.00	0	8,341	0.00%
2024/05/23	4.2	203.63	3.4	200.82	201.50	0.8	8,308	0.01%
2024/05/22	0.1	205.50	0	0.00	205.50	0.1	8,438	0.00%
2024/05/21	0.2	204.25	0	0.00	203.50	0.2	8,606	0.00%
2024/05/20	1.7	206.11	3	207.17	206.50	-1.3	8,663	-0.02%
2024/05/17	5	206.30	1	205.00	206.50	4	8,772	0.05%
2024/05/16	1	214.50	7	209.21	203.50	-6	8,896	-0.07%
2024/05/15	7.1	197.10	9.1	196.21	195.50	-2	8,860	-0.02%
2024/05/14	1.1	189.64	1	193.00	190.50	0.1	8,965	0.00%
2024/05/13	3	188.00	2	190.50	187.50	1	9,156	0.01%
2024/05/10	4.1	190.85	0	0.00	193.00	4.1	9,324	0.04%
2024/05/09	0	198.00	9	197.72	198.50	-9	9,180	-0.10%
2024/05/08	1.1	195.53	0	0.00	196.50	1.1	9,192	0.01%
2024/05/07	0	191.50	0	0.00	192.00	0	9,454	0.00%
2024/05/06	1.1	189.78	1	196.50	190.50	0.1	9,494	0.00%
2024/05/03	4	193.00	1	192.50	192.00	3	9,481	0.03%
2024/05/02	1.2	195.67	0	0.00	196.50	1.2	9,571	0.01%
2024/04/30	6	197.58	2	198.99	197.00	4	9,607	0.04%
2024/04/29	2.2	194.82	12	198.13	198.00	-9.8	9,648	-0.10%
2024/04/26	1.2	193.04	6	193.42	192.50	-4.8	9,791	-0.05%
2024/04/25	108.2	191.50	2.6	191.00	187.00	105.6	9,799	1.08%	大買/鉅額交易
2024/04/24	8.3	197.55	0	0.00	196.50	8.3	9,812	0.08%
2024/04/23	0	184.50	3.6	184.55	188.00	-3.6	9,758	-0.04%
2024/04/22	3.1	185.67	0	0.00	182.00	3.1	9,666	0.03%
2024/04/19	2	196.75	3	195.83	196.00	-1	9,531	-0.01%
2024/04/18	1.1	204.64	1	206.00	205.00	0.1	9,488	0.00%
2024/04/17	4	203.88	1	200.50	201.50	3	9,472	0.03%
2024/04/16	3.3	201.66	2	206.25	201.50	1.3	9,455	0.01%
2024/04/15	7.1	213.20	5	216.80	212.50	2.1	9,443	0.02%
2024/04/12	0	231.50	0	0.00	229.50	0	9,313	0.00%
2024/04/11	5	230.40	3	229.50	229.50	2	9,337	0.02%
2024/04/10	4	237.63	1	236.50	230.50	3	9,333	0.03%
2024/04/08	1	243.50	2.1	246.48	242.50	-1.1	9,345	-0.01%
2024/04/02	2.1	239.29	0.7	245.41	234.00	1.5	9,240	0.02%
2024/04/01	0.5	247.00	0.5	246.00	245.00	0	9,145	0.00%
2024/03/29	0.5	248.28	1	249.00	245.50	-0.5	9,152	-0.01%
2024/03/28	4	246.25	2.6	247.69	244.50	1.4	9,107	0.02%
2024/03/27	4.7	250.65	4	253.88	251.00	0.7	9,052	0.01%
2024/03/26	5	249.90	7.2	245.03	242.00	-2.2	8,927	-0.02%
2024/03/25	0	0.00	3.6	249.83	247.50	-3.6	8,912	-0.04%
2024/03/22	4.6	247.17	10	243.55	247.50	-5.4	8,866	-0.06%
2024/03/21	0.2	234.17	1	236.00	233.50	-0.9	8,668	-0.01%
2024/03/19	5.2	233.79	0	0.00	229.50	5.2	8,751	0.06%
2024/03/18	0.2	238.50	0	0.00	238.00	0.2	8,684	0.00%
2024/03/15	5	229.70	1	236.50	232.50	4	8,689	0.05%
2024/03/14	1.1	223.00	0	0.00	220.50	1.1	8,659	0.01%
2024/03/13	6.4	243.43	1.2	237.83	229.00	5.2	8,739	0.06%
2024/03/12	2.1	241.57	0	0.00	242.50	2.1	8,651	0.02%
2024/03/11	1	249.50	0	0.00	248.00	1	8,593	0.01%
2024/03/08	4	251.50	2	254.50	249.50	2	8,641	0.02%
2024/03/07	59.3	262.22	51	253.04	252.50	8.3	8,595	0.10%
2024/03/06	1	271.00	0	0.00	274.50	1	8,335	0.01%
2024/03/05	0	0.00	11	265.36	265.50	-11	8,341	-0.13%
2024/03/04	1.2	266.33	1	263.50	259.00	0.2	8,359	0.00%
2024/03/01	1.2	262.92	3	264.17	261.50	-1.8	8,322	-0.02%
2024/02/29	0	0.00	1	256.00	257.00	-1	8,274	-0.01%
2024/02/27	14	251.50	10	252.50	252.50	4	8,255	0.05%
2024/02/26	2	260.75	1	261.50	261.50	1	8,170	0.01%
2024/02/23	5	264.20	25	265.36	262.00	-20	8,128	-0.25%
2024/02/22	31	261.84	0	0.00	255.50	31	8,003	0.39%
2024/02/21	2.2	257.50	3.6	260.64	259.50	-1.4	7,836	-0.02%
2024/02/20	0	258.25	0	0.00	261.50	0	7,793	0.00%
2024/02/19	3	262.67	3	269.67	265.00	0	7,781	0.00%
2024/02/16	4.6	269.52	2.1	266.60	275.00	2.5	7,674	0.03%
2024/02/05	0	250.00	1.7	247.97	248.50	-1.7	7,528	-0.02%
2024/02/02	2	236.50	2	243.00	241.00	0	7,755	0.00%
2024/02/01	1.2	228.75	1	230.50	231.50	0.2	7,649	0.00%
2024/01/31	2.3	232.27	3.6	232.06	229.00	-1.3	7,741	-0.02%
2024/01/30	6	234.17	10.5	235.32	234.00	-4.5	7,738	-0.06%
2024/01/29	1	216.50	2	224.00	224.50	-1	7,520	-0.01%
2024/01/26	2.6	217.63	1	219.50	216.50	1.6	7,612	0.02%
2024/01/25	2	222.68	7	223.64	222.50	-5	7,651	-0.07%
2024/01/24	2	217.25	0	0.00	216.50	2	7,583	0.03%
2024/01/23	0	0.00	4.8	221.84	221.50	-4.8	7,645	-0.06%
2024/01/22	1.7	218.89	6	220.00	222.00	-4.4	7,580	-0.06%
2024/01/19	0	0.00	1	205.50	204.00	-1	7,423	-0.01%
2024/01/18	4.1	200.37	0	0.00	200.50	4.1	7,433	0.06%
2024/01/17	1.1	210.45	0	0.00	210.50	1.1	7,369	0.01%
2024/01/16	3	215.33	2	217.25	214.50	1	7,386	0.01%
2024/01/15	1	212.50	1	216.00	216.00	0	7,379	0.00%
2024/01/11	0	0.00	1	204.00	206.00	-1	7,457	-0.01%
2024/01/09	3.2	198.88	0	0.00	195.50	3.2	7,541	0.04%
2024/01/08	0.1	207.00	1	208.00	204.50	-1	7,519	-0.01%
2024/01/05	1	205.50	0	0.00	205.50	1	7,562	0.01%
2024/01/04	0.2	215.00	0	0.00	213.00	0.2	7,600	0.00%
2024/01/03	1.1	218.59	0	0.00	218.50	1.1	7,637	0.01%
2024/01/02	1.3	217.96	1	218.50	218.00	0.3	7,643	0.00%
2023/12/29	0.2	217.00	0.3	218.50	218.00	-0.1	7,716	0.00%
2023/12/28	1.3	216.94	1	222.00	214.50	0.3	7,853	0.00%
2023/12/26	0.1	212.15	0	0.00	215.50	0.1	8,392	0.00%
2023/12/21	0.2	210.50	0	0.00	210.50	0.2	8,828	0.00%
2023/12/20	0	213.00	1	213.50	213.50	-1	9,114	-0.01%
2023/12/19	1	212.50	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0	215.50	0	0.00	216.00	0	9,215	0.00%
2023/12/15	3.1	215.18	0	0.00	215.50	3.1	9,288	0.03%
2023/12/14	2	219.00	0	0.00	220.00	2	9,289	0.02%
2023/12/13	2	225.00	3	225.17	223.50	-1	9,307	-0.01%
2023/12/12	2.6	218.96	0	0.00	219.50	2.6	9,358	0.03%
2023/12/11	5.1	229.02	2	236.75	220.50	3.1	9,350	0.03%
2023/12/08	13	238.50	17	238.74	238.00	-4	9,317	-0.04%
2023/12/06	0	0.00	1	219.06	223.50	-1	9,168	-0.01%
2023/12/05	3	213.00	0	0.00	212.00	3	9,163	0.03%
2023/12/04	1	229.50	0	0.00	224.00	1	9,137	0.01%
2023/12/01	2	226.00	1	227.00	229.50	1	9,393	0.01%
2023/11/30	0	0.00	3	228.50	228.00	-3	9,479	-0.03%
2023/11/29	4	220.13	5	223.40	225.00	-1	9,460	-0.01%
2023/11/28	0	0.00	1	219.50	217.50	-1	9,624	-0.01%
2023/11/27	2	212.25	0.8	212.36	211.50	1.2	9,746	0.01%
2023/11/24	2	217.50	1	220.50	217.50	1	9,920	0.01%
2023/11/23	1	219.50	0.1	218.50	215.50	1	9,995	0.01%
2023/11/21	1	224.00	4.6	226.01	225.00	-3.6	10,258	-0.03%
2023/11/17	5	221.50	3	221.17	221.50	2	10,825	0.02%
2023/11/16	3	219.33	0.2	222.00	220.50	2.8	10,939	0.03%
2023/11/15	50	232.50	50.1	230.00	229.00	-0.1	10,990	0.00%
2023/11/14	1.1	228.55	5	231.30	232.00	-4	11,656	-0.03%
2023/11/13	1	218.50	0.7	216.58	217.00	0.3	12,092	0.00%
2023/11/10	9	224.61	10	221.90	220.50	-1	12,229	-0.01%
2023/11/09	0	209.00	2	209.75	215.00	-2	12,137	-0.02%
2023/11/08	0	0.00	0.2	205.00	209.00	-0.2	12,248	0.00%
2023/11/07	0.1	197.50	1	203.00	200.00	-1	12,491	-0.01%
2023/11/06	1.1	195.50	0	0.00	197.50	1.1	12,660	0.01%
2023/11/03	2.5	190.90	3	191.17	189.00	-0.5	12,868	0.00%
2023/11/02	0	185.00	0	0.00	184.00	0	12,928	0.00%
2023/11/01	0.2	174.83	0.1	176.50	177.00	0.1	13,071	0.00%
2023/10/27	1.2	186.75	0	0.00	186.50	1.2	13,444	0.01%
2023/10/26	0.3	190.50	0.5	190.50	187.00	-0.2	13,636	0.00%
2023/10/25	0	0.00	1	201.00	200.50	-1	13,652	-0.01%
2023/10/24	1.1	198.99	2	198.00	201.50	-0.9	13,863	-0.01%
2023/10/23	1.1	195.90	0	0.00	192.50	1.1	13,959	0.01%
2023/10/20	1.3	192.29	1	193.50	192.50	0.3	14,232	0.00%
2023/10/19	2.1	198.53	0	0.00	197.50	2.1	14,457	0.01%
2023/10/18	0.1	204.50	0	0.00	198.50	0.1	14,624	0.00%
2023/10/17	1.1	209.50	10	209.00	207.50	-8.9	14,675	-0.06%
2023/10/16	2	215.75	1.5	213.67	215.00	0.5	14,732	0.00%
2023/10/13	1	224.00	0	0.00	223.00	1	14,818	0.01%
2023/10/12	0	0.00	4	224.75	223.50	-4	14,832	-0.03%
2023/10/11	1	225.50	3.2	218.66	218.00	-2.2	14,997	-0.01%
2023/10/06	2	224.75	2.2	224.55	221.00	-0.2	15,293	0.00%
2023/10/05	3	222.50	0	0.00	222.50	3	15,490	0.02%
2023/10/04	1	219.00	1	220.00	221.00	0	15,730	0.00%
2023/10/03	10	220.95	9	222.22	219.00	1	15,759	0.01%
2023/10/02	16	226.75	3	217.50	215.50	13	15,638	0.08%
2023/09/28	1	218.00	8	218.88	219.50	-7	15,485	-0.05%
2023/09/27	3.2	209.25	2	210.25	211.50	1.2	15,348	0.01%
2023/09/26	3	208.67	0	0.00	204.00	3	15,546	0.02%
2023/09/25	15.1	217.26	14	213.04	211.00	1.1	15,739	0.01%
2023/09/22	0.1	197.75	3	200.00	201.00	-2.9	15,794	-0.02%
2023/09/21	0.1	188.50	0	0.00	195.00	0.1	15,813	0.00%
2023/09/20	1.1	194.95	0	194.00	193.50	1.1	15,888	0.01%
2023/09/19	0.1	191.50	0.1	193.00	190.00	0	15,919	0.00%
2023/09/18	2.2	192.02	0.1	191.50	193.00	2.1	15,947	0.01%
2023/09/15	0.3	204.00	4	204.50	203.50	-3.7	15,915	-0.02%
2023/09/14	1	200.00	2.4	197.46	199.50	-1.4	16,237	-0.01%
2023/09/13	3.4	195.53	0	0.00	194.00	3.4	16,324	0.02%
2023/09/12	1	199.50	0	0.00	200.00	1	16,419	0.01%
2023/09/11	4	199.75	0.3	207.00	199.00	3.7	16,718	0.02%
2023/09/08	0.3	207.49	0	0.00	208.50	0.3	16,660	0.00%
2023/09/06	2	217.75	3	217.67	216.50	-1	16,895	-0.01%
2023/09/05	1	207.50	0	0.00	208.00	1	16,863	0.01%
2023/09/04	0	0.00	0.2	204.50	206.00	-0.2	16,963	0.00%
2023/09/01	1.2	201.88	2.4	202.74	201.00	-1.2	17,167	-0.01%
2023/08/31	1	215.00	2	210.00	215.50	-1	17,119	-0.01%
2023/08/30	0.4	206.27	0	210.50	208.50	0.4	17,335	0.00%
2023/08/29	1	207.00	1	199.04	201.00	0	17,494	0.00%
2023/08/28	0	0.00	0.4	200.76	202.00	-0.4	17,497	0.00%
2023/08/25	1	210.43	0.6	206.00	207.00	0.4	17,578	0.00%
2023/08/24	3	221.17	6.1	217.82	216.50	-3.1	17,675	-0.02%
2023/08/23	10.1	207.68	11	205.18	209.00	-0.9	17,478	-0.01%
2023/08/22	3	204.83	2	204.25	201.50	1	17,694	0.01%
2023/08/21	5	205.00	5	203.30	201.50	0	18,190	0.00%
2023/08/18	12.1	208.18	11.1	208.56	203.50	1	18,218	0.01%
2023/08/17	6	199.87	8.7	200.95	206.50	-2.7	17,771	-0.01%
2023/08/16	2.2	182.45	6.6	186.66	188.00	-4.4	17,637	-0.02%
2023/08/15	7.4	179.09	9	180.89	180.00	-1.6	18,217	-0.01%
2023/08/14	4.1	175.02	2	173.50	173.50	2.1	18,299	0.01%
2023/08/11	15	176.03	18	176.58	178.50	-3	18,279	-0.02%
2023/08/10	6.1	168.46	0	0.00	166.50	6.1	18,003	0.03%
2023/08/09	5	177.10	10	178.30	179.00	-5	17,778	-0.03%
2023/08/08	2	169.00	1	171.00	172.00	1	17,596	0.01%
2023/08/07	3	167.67	9	168.78	168.00	-6	17,423	-0.03%
2023/08/04	11	157.41	5	158.61	158.50	6	17,245	0.03%
2023/08/02	3	160.50	1.3	159.23	157.50	1.7	17,111	0.01%
2023/08/01	2.3	163.26	1	165.00	165.00	1.3	16,979	0.01%
2023/07/31	4	174.38	1.3	174.35	169.50	2.7	16,856	0.02%
2023/07/28	0.3	177.00	2	177.00	178.50	-1.7	16,700	-0.01%
2023/07/27	1	176.00	2	174.50	176.00	-1	16,663	-0.01%
2023/07/26	0	0.00	1	176.50	174.50	-1	16,436	-0.01%
2023/07/25	14	183.36	14	181.18	177.00	0	16,360	0.00%
2023/07/24	7.1	185.69	5	186.90	188.50	2.1	16,090	0.01%
2023/07/21	1	171.50	0.2	182.00	181.00	0.9	15,856	0.01%
2023/07/20	0	0.00	1	177.00	175.50	-1	15,743	-0.01%
2023/07/19	2	171.25	1.1	180.29	171.50	1	15,678	0.01%
2023/07/18	7	177.07	7	177.57	178.00	0	15,619	0.00%
2023/07/17	1.1	175.64	1.1	177.91	176.50	0	15,444	0.00%
2023/07/14	2.2	179.77	2.8	179.73	182.00	-0.6	15,399	0.00%
2023/07/13	4.3	184.30	3	181.50	180.00	1.3	15,223	0.01%
2023/07/12	0.1	168.00	7	168.21	170.00	-6.9	15,013	-0.05%
2023/07/11	2.2	158.86	17	160.74	163.50	-14.8	14,816	-0.10%
2023/07/10	6	153.00	6	154.08	155.00	0	14,581	0.00%
2023/07/07	4	148.88	4.1	150.22	148.50	-0.1	14,598	0.00%
2023/07/06	4	151.00	2	149.50	149.00	2	14,706	0.01%
2023/07/05	17	156.82	1	155.50	154.50	16	14,620	0.11%
2023/07/04	3	154.33	3	156.83	155.50	0	14,613	0.00%
2023/07/03	2	154.50	1	153.50	153.00	1	14,426	0.01%
2023/06/30	5	141.30	8.6	144.61	146.00	-3.6	14,134	-0.03%
2023/06/29	1	140.47	1	139.50	139.00	0	13,829	0.00%
2023/06/28	2	139.45	2	140.25	138.00	0	13,872	0.00%
2023/06/27	0.1	135.29	0	0.00	135.00	0.1	13,928	0.00%
2023/06/26	1.8	139.33	1	140.50	138.50	0.8	13,986	0.01%
2023/06/21	3	142.98	4	143.63	142.00	-1	13,981	-0.01%
2023/06/20	9.1	143.19	7	142.43	142.00	2.1	14,126	0.01%
2023/06/19	2.1	139.44	1	140.50	140.00	1.1	14,288	0.01%
2023/06/16	2.1	141.69	3	140.33	139.50	-0.9	14,268	-0.01%
2023/06/15	4	138.63	4	137.63	138.00	0	14,089	0.00%
2023/06/14	1	136.50	1	134.50	134.50	0	13,778	0.00%
2023/06/13	3	136.50	1	135.50	136.00	2	13,742	0.01%
2023/06/12	2	136.75	0	0.00	135.00	2	13,569	0.01%
2023/06/09	6	137.50	8	138.94	139.00	-2	13,416	-0.01%
2023/06/08	2	135.00	4	133.88	133.00	-2	13,188	-0.02%
2023/06/07	15	135.93	13.1	135.95	134.50	1.9	13,041	0.01%
2023/06/06	2	129.25	1	131.00	130.00	1	13,003	0.01%
2023/06/05	1	131.50	5	133.40	133.00	-4	12,873	-0.03%
2023/06/02	4	129.63	6.1	129.06	128.00	-2.1	12,646	-0.02%
2023/06/01	3	123.67	4.8	123.88	125.00	-1.8	12,322	-0.01%
2023/05/31	6	123.50	2.2	123.14	122.00	3.8	12,268	0.03%
2023/05/30	10	123.80	13.2	123.15	125.00	-3.2	12,147	-0.03%
2023/05/29	17	121.65	13	121.81	121.50	4	12,068	0.03%
2023/05/26	6.3	123.62	8.5	124.72	121.50	-2.2	12,263	-0.02%
2023/05/25	14.5	118.39	19.8	120.03	122.50	-5.3	11,877	-0.04%
2023/05/23	11	111.86	6	110.58	110.50	5	11,271	0.04%
2023/05/22	7	116.00	6.5	114.15	113.50	0.5	11,155	0.00%
2023/05/19	4	110.75	9	109.94	113.50	-5	10,654	-0.05%
2023/05/18	4	102.50	15	101.72	103.50	-11	9,916	-0.11%
2023/05/17	6	97.08	17	97.84	97.90	-11	9,528	-0.12%
2023/05/16	7	95.89	0	0.00	95.10	7	9,364	0.07%
2023/05/11	3	95.30	2	95.30	95.00	1	9,485	0.01%
2023/05/10	5	96.02	2	96.55	96.20	3	9,558	0.03%
2023/05/09	5	97.90	5.1	97.60	97.30	-0.1	9,660	0.00%
2023/05/08	5	98.00	2	98.90	97.20	3	9,808	0.03%
2023/05/05	0	0.00	4	98.38	98.10	-4	9,896	-0.04%
2023/05/03	3	97.10	2	97.75	96.70	1	10,151	0.01%
2023/05/02	2	98.25	1	99.00	98.20	1	10,195	0.01%
2023/04/28	2	98.75	1	100.00	98.60	1	10,223	0.01%
2023/04/27	1	98.50	0	0.00	98.50	1	10,153	0.01%
2023/04/26	1	96.50	3	96.43	98.40	-2	10,172	-0.02%
2023/04/25	10	96.71	1	101.00	96.40	9	10,097	0.09%
2023/04/24	1	101.50	1	98.60	101.50	0	10,049	0.00%
2023/04/21	1	98.20	3	99.80	98.20	-2	10,022	-0.02%
2023/04/20	2	99.80	2	100.80	100.00	0	10,003	0.00%
2023/04/19	4	102.75	1	103.00	101.50	3	10,094	0.03%
2023/04/18	1	101.50	1	103.00	101.50	0	10,103	0.00%
2023/04/17	9	103.67	8.1	102.43	102.50	0.9	10,135	0.01%
2023/04/14	6	99.60	2	100.75	99.20	4	10,082	0.04%
2023/04/13	4	100.20	2	100.25	99.30	2	10,044	0.02%
2023/04/12	8	102.31	11	103.00	102.50	-3	9,937	-0.03%
2023/04/11	2	101.50	18.3	103.31	103.00	-16.3	9,756	-0.17%
2023/04/10	21	99.08	6	98.80	98.80	15	9,568	0.16%
2023/04/06	1	94.40	27.5	95.26	94.10	-26.5	9,350	-0.28%
2023/03/31	7	98.16	0	0.00	97.30	7	9,237	0.08%
2023/03/30	0	0.00	7	98.07	97.80	-7	9,224	-0.08%
2023/03/29	6	97.05	17	97.14	96.70	-11	9,142	-0.12%
2023/03/28	2	97.90	22	98.58	97.70	-20	9,014	-0.22%
2023/03/27	17	96.62	6	97.38	98.00	11	8,784	0.13%
2023/03/24	3	93.90	11	93.84	94.00	-8	8,744	-0.09%
2023/03/23	0	0.00	1	95.60	93.20	-1	8,620	-0.01%
2023/03/22	9	95.87	13	95.48	95.40	-4	8,401	-0.05%
2023/03/21	11	92.50	4	91.63	92.50	7	7,819	0.09%
2023/03/20	2	89.95	4	90.05	90.20	-2	7,651	-0.03%
2023/03/17	11	88.86	2	88.70	89.50	9	7,608	0.12%
2023/03/16	0	87.93	1	87.60	86.80	-1	7,566	-0.01%
2023/03/15	0	88.60	1	89.00	88.20	-1	7,605	-0.01%
2023/03/14	3	89.07	1	88.90	88.10	2	7,634	0.03%
2023/03/13	1.1	87.28	1	88.70	89.30	0.1	7,659	0.00%
2023/03/10	3.1	87.74	4	87.43	87.70	-1	7,646	-0.01%
2023/03/09	8.1	88.97	2	89.15	89.40	6.1	7,705	0.08%
2023/03/08	2	92.50	3	92.93	92.50	-1	7,507	-0.01%
2023/03/07	3	92.47	23	92.68	93.00	-20	7,641	-0.26%
2023/03/06	1.2	91.00	7	91.37	90.90	-5.8	7,540	-0.08%
2023/03/03	1	90.40	3	91.40	90.40	-2	7,685	-0.03%
2023/03/02	1	89.50	2	90.45	89.90	-1	7,714	-0.01%
2023/03/01	32	91.52	24	90.99	90.80	8	7,713	0.10%
2023/02/24	7	91.70	41	91.96	92.10	-34	7,631	-0.45%
2023/02/23	1	88.80	1	89.00	89.00	0	7,430	0.00%
2023/02/21	1	89.90	6	90.17	88.60	-5	7,570	-0.07%
2023/02/20	14	88.89	13	88.91	88.50	1	7,537	0.01%
2023/02/17	9	87.36	2	86.95	87.70	7	7,443	0.09%
2023/02/16	13	88.00	21	87.72	88.10	-8	7,570	-0.11%
2023/02/15	12	87.17	2	87.00	87.10	10	7,865	0.13%
2023/02/14	18	86.74	22	86.63	86.50	-4	8,028	-0.05%
2023/02/13	1	85.70	2	86.15	86.50	-1	8,196	-0.01%
2023/02/10	10	85.63	1	87.50	85.10	9	8,434	0.11%
2023/02/09	13	86.54	6	86.62	86.90	7	8,363	0.08%
2023/02/08	9	87.87	6	88.07	87.80	3	8,250	0.04%
2023/02/07	21	87.94	0	0.00	88.00	21	8,254	0.25%
2023/02/06	5	90.90	12	89.67	89.50	-7	8,203	-0.09%
2023/02/03	6	92.70	4	93.48	93.40	2	8,194	0.02%
2023/02/02	17	92.46	5	93.06	93.50	12	8,215	0.15%
2023/02/01	10	89.60	7	89.11	89.10	3	8,135	0.04%
2023/01/31	6	87.17	0	0.00	87.30	6	8,206	0.07%
2023/01/30	8	88.29	0	0.00	88.00	8	8,258	0.10%
2023/01/17	1	88.00	1	88.50	88.00	0	8,342	0.00%
2023/01/16	1	89.00	0	0.00	88.70	1	8,462	0.01%
2023/01/12	1	89.40	0	0.00	88.60	1	8,742	0.01%
2023/01/10	14	91.29	3	92.30	91.80	11	8,935	0.12%
2023/01/09	10	88.20	6	89.30	91.00	4	9,201	0.04%
2023/01/06	21	87.02	7	87.31	87.20	14	9,460	0.15%
2023/01/05	7	85.51	0	0.00	85.20	7	9,816	0.07%
2023/01/03	1	87.30	4	88.35	89.20	-3	10,081	-0.03%
2022/12/30	2	87.40	0	0.00	86.80	2	10,259	0.02%
2022/12/29	1	86.90	1	85.40	87.00	0	10,578	0.00%
2022/12/28	2	85.95	0	0.00	85.80	2	10,960	0.02%
2022/12/26	1	89.50	1	88.40	89.00	0	11,494	0.00%
2022/12/22	2	90.30	2	89.35	89.40	0	12,229	0.00%
2022/12/21	0	0.00	1	92.60	90.20	-1	12,393	-0.01%
2022/12/20	3	93.57	2	94.95	91.80	1	12,656	0.01%
2022/12/16	1	93.10	0	0.00	95.70	1	13,483	0.01%
2022/12/15	3	96.90	1	96.60	96.60	2	13,535	0.01%
2022/12/14	1	95.70	2	96.40	97.00	-1	13,841	-0.01%
2022/12/13	5	96.12	2	96.10	95.00	3	14,007	0.02%
2022/12/12	1	95.90	0	0.00	95.50	1	14,126	0.01%
2022/12/06	11	98.58	11	97.99	97.90	0	14,235	0.00%
2022/12/01	1	99.80	1	99.30	100.50	0	14,353	0.00%
2022/11/28	0	0.00	1	101.00	102.50	-1	14,402	-0.01%
2022/11/25	0	0.00	0.8	100.00	100.00	-0.8	14,421	-0.01%
2022/11/24	1	99.90	6	100.67	100.50	-5	14,483	-0.03%
2022/11/23	4	98.30	0	0.00	98.70	4	14,507	0.03%
2022/11/22	4	97.10	4	97.10	97.10	0	14,530	0.00%
2022/11/21	2	99.60	2	98.50	98.50	0	14,571	0.00%
2022/11/18	1	99.60	1	96.60	97.10	0	14,534	0.00%
2022/11/16	3	96.67	3	96.77	96.80	0	14,513	0.00%
2022/11/15	1	95.40	1	95.80	95.60	0	14,608	0.00%
2022/11/14	0	0.00	1	98.40	97.30	-1	14,948	-0.01%
2022/11/11	16	96.81	16	94.29	94.00	0	15,166	0.00%
2022/11/10	0	0.00	3	94.33	94.00	-3	15,028	-0.02%
2022/11/09	1.1	91.80	3.1	91.64	92.00	-2	15,278	-0.01%
2022/11/08	9.1	91.62	12	89.93	89.20	-3	15,431	-0.02%
2022/11/07	3	88.80	2	88.80	87.60	1	15,185	0.01%
2022/11/04	1	86.30	2	87.20	88.10	-1	15,145	-0.01%
2022/11/03	1	87.70	0	0.00	87.80	1	15,102	0.01%
2022/11/02	1	87.00	3	87.60	88.20	-2	15,053	-0.01%
2022/11/01	5	85.82	5	86.06	86.50	0	15,093	0.00%
2022/10/31	9	84.83	11	85.09	85.60	-2	14,949	-0.01%
2022/10/28	2	82.40	1	83.10	82.10	1	14,853	0.01%
2022/10/27	15	80.47	18	79.92	81.50	-3	14,807	-0.02%
2022/10/26	3	77.40	3	76.20	76.90	0	14,684	0.00%
2022/10/25	12	79.34	9	78.69	78.40	3	14,672	0.02%
2022/10/24	3.1	80.88	3	80.00	80.00	0.1	14,785	0.00%
2022/10/21	4	81.70	2	82.65	79.90	2	14,848	0.01%
2022/10/20	13	80.79	14	81.89	82.30	-1	14,883	-0.01%
2022/10/19	11	84.79	11	84.10	83.00	0	14,935	0.00%
2022/10/18	15	84.55	15	83.42	83.00	0	15,190	0.00%
2022/10/17	14	84.64	15	84.43	84.60	-1	15,263	-0.01%
2022/10/14	14	91.21	10	89.39	88.00	4	15,056	0.03%
2022/10/13	17	89.24	18	89.99	88.80	-1	14,846	-0.01%
2022/10/12	3	89.50	4	88.25	90.50	-1	14,838	-0.01%
2022/10/11	11	88.43	10	86.80	85.10	1	15,139	0.01%
2022/10/07	7	94.79	13	95.01	91.50	-6	15,242	-0.04%
2022/10/06	7	95.29	9	94.73	94.80	-2	15,505	-0.01%
2022/10/05	16	95.54	12	94.76	94.60	4	15,616	0.03%
2022/10/04	2	93.10	2	93.05	92.90	0	15,765	0.00%
2022/10/03	2	91.10	2	94.40	93.80	0	15,903	0.00%
2022/09/30	8	86.28	7	92.17	92.80	1	15,691	0.01%
2022/09/29	10	88.47	11	86.50	86.00	-1	15,337	-0.01%
2022/09/28	28	91.58	27	89.97	89.20	1	15,337	0.01%
2022/09/27	18	97.49	17	94.44	94.00	1	15,426	0.01%
2022/09/26	23	97.23	23	97.58	97.00	0	15,254	0.00%
2022/09/23	7	99.43	8.9	99.70	102.00	-1.9	15,044	-0.01%
2022/09/22	16	94.04	16	94.60	95.00	0	14,706	0.00%
2022/09/21	30.1	92.06	31.2	92.14	93.70	-1.1	14,786	-0.01%
2022/09/20	13	90.72	13	91.17	91.10	0	14,894	0.00%
2022/09/19	6.5	88.99	6	89.65	88.10	0.5	15,034	0.00%
2022/09/06	3	78.27	0	0.00	77.70	3	15,220	0.02%
2022/09/01	1	82.10	3.7	82.44	81.00	-2.7	17,967	-0.01%
2022/08/31	0.1	83.20	4.8	83.43	83.60	-4.7	18,273	-0.03%
2022/08/29	7.2	80.22	5	80.40	80.50	2.2	18,158	0.01%
2022/08/26	2	83.95	1.1	84.53	83.40	0.9	18,113	0.01%
2022/08/25	18	83.94	16	83.91	83.80	2	18,032	0.01%
2022/08/24	1	82.60	1	80.20	80.30	0	17,975	0.00%
2022/08/23	0	0.00	1	81.90	82.30	-1	18,000	-0.01%
2022/08/22	1	84.90	0	0.00	82.10	1	18,094	0.01%
2022/08/19	3	83.77	0	0.00	83.10	3	18,040	0.02%
2022/08/18	0	0.00	2	81.10	83.00	-2	18,263	-0.01%
2022/08/17	10	82.20	10	82.70	82.70	0	18,257	0.00%
2022/08/16	3	81.57	5	81.68	82.30	-2	18,279	-0.01%
2022/08/15	3	80.17	2	80.50	80.50	1	18,163	0.01%
2022/08/12	2	78.60	5	79.52	78.60	-3	18,131	-0.02%
2022/08/11	2.1	79.71	2	80.05	79.00	0	18,111	0.00%
2022/08/10	9	78.90	6	79.37	79.30	3	18,135	0.02%
2022/08/09	5	76.46	10	76.43	77.50	-5	17,820	-0.03%
2022/08/08	35	72.77	37	71.50	73.90	-2	17,699	-0.01%
2022/08/05	2	72.05	1	72.10	72.00	1	17,868	0.01%
2022/08/04	8.1	74.00	0	0.00	72.00	8.1	17,561	0.05%
2022/08/03	2	79.65	1	80.30	79.90	1	17,371	0.01%
2022/08/02	0	0.00	2	80.20	80.40	-2	17,544	-0.01%
2022/08/01	2	80.85	1	81.20	81.10	1	17,685	0.01%
2022/07/29	4	81.58	3	81.30	81.30	1	17,828	0.01%
2022/07/28	3	80.73	4	80.95	81.30	-1	18,013	-0.01%
2022/07/26	2	80.50	1.1	80.79	80.60	0.9	17,962	0.01%
2022/07/25	6.1	83.59	6	82.22	82.00	0.1	18,124	0.00%
2022/07/22	2	82.37	2.1	83.16	83.20	-0.1	18,249	0.00%
2022/07/21	2.1	82.55	3	82.77	82.70	-0.9	18,378	0.00%
2022/07/20	5.3	82.33	9	82.19	82.00	-3.8	18,350	-0.02%
2022/07/19	4	80.18	3	79.60	79.30	1	18,343	0.01%
2022/07/18	5	78.50	5	78.12	78.60	0	18,432	0.00%
2022/07/15	14	78.13	15.1	78.52	78.10	-1.1	18,611	-0.01%
2022/07/14	32.1	75.71	37	76.00	78.00	-5	18,439	-0.03%
2022/07/13	9	73.32	11	73.62	72.80	-2	18,099	-0.01%
2022/07/12	8	69.94	1	69.80	69.30	7	17,954	0.04%
2022/07/11	4	72.33	7	72.39	73.00	-3	17,971	-0.02%
2022/07/08	12	71.67	13	71.87	72.00	-1	17,874	-0.01%
2022/07/07	20	68.14	27	68.22	69.60	-7	17,515	-0.04%
2022/07/06	6	66.38	5	67.02	67.80	1	17,041	0.01%
2022/07/05	17	67.56	11	68.19	66.70	6	16,886	0.04%
2022/07/04	25	66.64	21	67.04	67.80	4	16,571	0.02%
2022/07/01	10	71.96	11.3	71.57	68.50	-1.3	16,229	-0.01%
2022/06/30	20	78.09	20	79.61	76.10	0	15,884	0.00%
2022/06/29	4	84.88	4	84.50	84.50	0	15,899	0.00%
2022/06/28	3	85.30	3.1	84.63	84.50	-0.1	15,979	0.00%
2022/06/27	1	85.80	2.1	84.13	85.50	-1.1	16,184	-0.01%
2022/06/24	1	83.80	1	81.55	83.00	0	16,060	0.00%
2022/06/23	2	79.55	10	80.67	79.50	-8	15,859	-0.05%
2022/06/22	8	79.17	3	78.80	78.60	5	15,933	0.03%
2022/06/21	0	0.00	5	80.40	80.90	-5	15,950	-0.03%
2022/06/20	16	79.03	6	80.05	78.00	10	16,223	0.06%
2022/06/17	1.2	79.75	3	80.00	79.70	-1.8	16,427	-0.01%
2022/06/16	7	87.21	4.1	87.30	83.10	2.9	16,176	0.02%
2022/06/15	9	89.44	8.5	88.48	87.60	0.5	16,094	0.00%
2022/06/14	14.1	90.44	16.1	91.75	91.00	-2	15,995	-0.01%
2022/06/13	16.4	93.03	12.1	93.31	93.70	4.3	15,559	0.03%
2022/06/10	16	88.99	31	89.07	92.90	-15	14,723	-0.10%
2022/06/09	5	82.66	19	82.72	84.50	-14	13,433	-0.10%
2022/06/07	1	80.00	0	0.00	80.30	1	13,185	0.01%
2022/06/06	6.1	80.10	1	81.00	79.70	5.1	13,305	0.04%
2022/06/02	3	81.23	2	81.65	81.10	1	13,452	0.01%
2022/06/01	8	81.73	9	82.36	81.00	-1	13,610	-0.01%
2022/05/30	1	80.20	6	80.28	80.90	-5	13,569	-0.04%
2022/05/27	3	77.13	4	77.90	77.60	-1	13,579	-0.01%
2022/05/26	8.1	78.09	15	77.23	76.10	-6.9	13,660	-0.05%
2022/05/24	26	80.89	1	79.80	79.40	25	13,724	0.18%
2022/05/23	4	82.15	1	83.10	81.90	3	13,716	0.02%
2022/05/20	3	81.90	4	82.30	81.60	-1	13,890	-0.01%
2022/05/19	1.1	82.65	1	83.80	82.60	0.1	14,125	0.00%
2022/05/18	9	86.71	30	88.26	85.40	-21	14,076	-0.15%
2022/05/17	10.1	86.68	3	85.57	87.10	7.1	14,059	0.05%
2022/05/16	15	86.98	6.2	86.92	86.10	8.8	14,156	0.06%
2022/05/13	11	85.58	16	85.13	85.50	-5	14,000	-0.04%
2022/05/12	25	82.39	27	83.34	82.20	-2	13,723	-0.01%
2022/05/11	32	82.37	32	82.60	82.20	0	13,722	0.00%
2022/05/10	9.1	81.25	4	81.80	82.00	5.1	13,907	0.04%
2022/05/09	1	83.50	2	83.35	83.50	-1	13,933	-0.01%
2022/05/06	5.1	81.84	3	82.30	81.80	2.1	14,152	0.01%
2022/05/05	6	86.12	9	86.72	85.00	-3	14,313	-0.02%
2022/05/04	3	84.77	1	85.40	84.70	2	14,319	0.01%
2022/05/03	5	83.74	4	83.73	83.60	1	14,642	0.01%
2022/04/29	11	84.67	7	84.44	83.00	4	14,949	0.03%
2022/04/28	5	82.84	10	83.73	84.40	-5	15,188	-0.03%
2022/04/27	7	79.99	3	78.83	82.20	4	15,409	0.03%
2022/04/26	0	0.00	2	80.00	78.90	-2	15,952	-0.01%
2022/04/25	1.1	79.08	2	81.10	78.20	-0.9	17,592	-0.01%
2022/04/22	13.2	84.36	6	85.85	83.20	7.2	18,309	0.04%
2022/04/21	14	87.29	8.1	87.20	88.60	5.9	18,150	0.03%
2022/04/20	2	82.10	7	83.44	83.90	-5	17,843	-0.03%
2022/04/19	1	82.10	0	0.00	81.90	1	17,777	0.01%
2022/04/18	0	0.00	1	79.20	79.00	-1	17,769	-0.01%
2022/04/15	11	81.68	5	81.52	80.40	6	17,699	0.03%
2022/04/14	0	0.00	1	83.50	84.70	-1	17,725	-0.01%
2022/04/13	1.1	82.56	1	81.40	82.70	0.1	17,740	0.00%
2022/04/12	1	81.50	1	80.30	81.50	0	17,866	0.00%
2022/04/11	13	80.51	13	82.71	80.60	0	18,185	0.00%
2022/04/08	2	85.20	4	85.75	84.30	-2	18,338	-0.01%
2022/04/07	1.1	83.81	4	84.78	83.70	-2.9	18,264	-0.02%
2022/04/06	8.5	87.87	6	87.12	86.50	2.5	18,269	0.01%
2022/04/01	8	87.49	8.1	87.66	88.10	-0.1	18,349	0.00%
2022/03/31	7	88.20	9	87.12	85.00	-2	18,987	-0.01%
2022/03/30	2	87.55	11.1	87.05	87.50	-9.1	19,497	-0.05%
2022/03/29	1	84.90	0.2	84.65	84.90	0.8	19,574	0.00%
2022/03/28	0.1	84.20	1	83.20	84.10	-1	19,911	0.00%
2022/03/25	8	84.59	7	84.41	84.30	1	20,157	0.00%
2022/03/24	3	84.07	7	84.49	84.60	-4	19,981	-0.02%
2022/03/23	19.1	84.37	13.1	83.69	84.00	6	19,952	0.03%
2022/03/22	4.1	82.55	11	82.92	83.20	-6.9	19,614	-0.04%
2022/03/21	3	80.87	7	81.26	81.10	-4	19,165	-0.02%
2022/03/18	12	79.02	15.3	79.72	80.20	-3.3	19,076	-0.02%
2022/03/17	1	77.70	18.1	76.66	78.00	-17.1	18,924	-0.09%
2022/03/16	10	72.71	0	0.00	72.70	10	18,806	0.05%
2022/03/15	4	74.43	1	73.30	73.70	3	19,070	0.02%
2022/03/14	3	76.97	2	76.90	76.20	1	19,058	0.01%
2022/03/11	0	0.00	1	77.00	77.50	-1	19,096	-0.01%
2022/03/10	3	77.20	6	77.45	77.40	-3	19,112	-0.02%
2022/03/09	2	73.85	0	0.00	74.50	2	19,083	0.01%
2022/03/08	5.1	73.31	6	74.75	73.00	-0.9	19,352	0.00%
2022/03/07	5.2	75.92	0	0.00	75.90	5.2	19,490	0.03%
2022/03/04	5	80.68	4	80.43	79.90	1	19,604	0.01%
2022/03/03	1	81.60	1	83.00	81.20	0	19,587	0.00%
2022/03/02	9	81.83	6	81.95	82.00	3	19,606	0.02%
2022/03/01	4	83.18	10	83.19	83.00	-6	19,523	-0.03%
2022/02/25	17	81.72	3	81.63	80.70	14	19,416	0.07%
2022/02/24	41.1	82.49	38.3	81.92	80.90	2.8	19,268	0.01%
2022/02/23	5	79.40	6	80.35	82.60	-1	19,255	-0.01%
2022/02/22	2	79.95	1	80.80	79.10	1	19,533	0.01%
2022/02/21	9	82.59	6	82.72	81.50	3	19,734	0.02%
2022/02/18	5	81.72	4	82.38	82.30	1	19,605	0.01%
2022/02/17	22.5	83.05	21	82.68	81.70	1.5	19,788	0.01%
2022/02/16	4	81.73	8	81.96	82.20	-4	20,081	-0.02%
2022/02/15	5	80.78	0	0.00	79.70	5	20,243	0.02%
2022/02/14	4	80.75	1	80.90	80.90	3	20,233	0.01%
2022/02/11	2	81.00	2	80.80	80.50	0	20,318	0.00%
2022/02/10	10	82.19	15	80.95	80.30	-5	20,465	-0.02%
2022/02/09	1	81.90	0.1	81.30	82.00	0.9	20,238	0.00%
2022/02/08	11.1	80.29	9.2	80.88	82.30	1.9	20,134	0.01%
2022/02/07	12	78.18	17	78.25	79.20	-5	20,136	-0.02%
2022/01/26	6	75.47	3	74.30	75.30	3	19,988	0.02%
2022/01/25	13	76.58	16	75.96	74.60	-3	20,253	-0.01%
2022/01/24	10	78.41	5	78.82	78.40	5	19,943	0.03%
2022/01/21	28.1	82.28	28	81.70	79.80	0.1	19,748	0.00%
2022/01/20	5.2	85.88	6.1	85.98	84.20	-0.9	19,449	0.00%
2022/01/19	33.9	85.45	44.2	86.62	88.50	-10.3	19,270	-0.05%
2022/01/18	103.2	85.44	101	84.95	86.50	2.2	18,766	0.01%	大買/大賣/
2022/01/17	9	79.78	24.3	80.86	81.90	-15.3	17,478	-0.09%
2022/01/14	2	71.65	2	71.90	74.60	0	17,043	0.00%
2022/01/13	1	73.80	0	0.00	73.40	1	17,029	0.01%
2022/01/12	2	72.90	0	0.00	73.10	2	17,087	0.01%
2022/01/10	1.1	74.30	2	73.10	74.40	-1	17,230	-0.01%
2022/01/07	3	73.20	8	74.48	73.80	-5	17,320	-0.03%
2022/01/06	3	76.07	2	76.25	75.70	1	17,216	0.01%
2022/01/05	1	79.30	11	78.05	76.90	-10	17,223	-0.06%
2022/01/04	12	79.60	9	79.58	79.80	3	17,119	0.02%
2022/01/03	4	78.83	4	78.70	78.40	0	17,047	0.00%
2021/12/30	1	76.00	3	76.23	76.00	-2	17,006	-0.01%
2021/12/29	4	76.00	2	75.95	77.00	2	17,188	0.01%
2021/12/28	9	75.81	14	75.90	75.30	-5	17,376	-0.03%
2021/12/27	43.3	81.00	23	81.33	76.80	20.3	17,290	0.12%
2021/12/24	18	79.18	42.2	79.08	79.50	-24.2	16,521	-0.15%
2021/12/23	16	77.08	11	77.19	76.10	5	16,079	0.03%
2021/12/22	6.3	76.63	23	76.70	76.80	-16.8	16,097	-0.10%
2021/12/21	2	74.55	7	73.77	74.80	-5	16,350	-0.03%
2021/12/17	5	72.70	4	71.60	71.80	1	17,353	0.01%
2021/12/16	1	72.40	0	0.00	72.90	1	18,473	0.01%
2021/12/15	5	70.00	0	0.00	71.20	5	18,797	0.03%
2021/12/14	1	69.70	0	0.00	69.70	1	19,915	0.01%
2021/12/10	1	71.90	1	72.60	71.80	0	20,003	0.00%
2021/12/09	7	74.01	5	72.98	71.80	2	20,153	0.01%
2021/12/08	6	72.37	7	72.04	71.70	-1	20,243	0.00%
2021/12/07	2	71.45	0	0.00	71.40	2	20,510	0.01%
2021/12/06	4	71.70	8	71.96	71.50	-4	20,847	-0.02%
2021/12/03	1	73.00	0	0.00	73.10	1	21,083	0.00%
2021/12/02	9	74.87	10	75.26	73.40	-1	21,248	0.00%
2021/12/01	1	74.80	5	73.68	74.80	-4	21,001	-0.02%
2021/11/30	9	73.00	11	73.37	71.90	-2	20,871	-0.01%
2021/11/29	2	69.60	1.4	68.81	70.20	0.7	20,898	0.00%
2021/11/26	2	69.00	1	70.40	68.60	1	21,168	0.00%
2021/11/25	4	70.80	5	70.58	70.60	-1	21,544	0.00%
2021/11/24	13	70.51	0	0.00	71.70	13	21,825	0.06%
2021/11/23	3	70.23	1	70.60	69.50	2	22,059	0.01%
2021/11/22	4	71.00	2	71.35	71.20	2	22,250	0.01%
2021/11/19	4	73.50	9	73.03	72.00	-5	22,468	-0.02%
2021/11/18	7.1	77.64	2	76.85	74.30	5.1	22,692	0.02%
2021/11/17	6	75.77	7	76.41	76.60	-1	22,937	0.00%
2021/11/16	2.1	76.43	10	76.36	76.10	-7.9	23,234	-0.03%
2021/11/15	19.2	76.09	15	76.40	77.10	4.2	23,129	0.02%
2021/11/12	2	72.30	15	72.91	72.90	-13	22,814	-0.06%
2021/11/11	3	70.30	4	70.45	70.30	-1	22,494	0.00%
2021/11/10	10	69.82	1	70.90	69.30	9	22,421	0.04%
2021/11/09	5	71.66	12	71.20	71.40	-7	22,333	-0.03%
2021/11/08	3	69.00	3	69.60	68.90	0	22,056	0.00%
2021/11/05	1	69.80	1	70.70	69.80	0	22,045	0.00%
2021/11/04	10	71.36	8	71.55	70.50	2	21,995	0.01%
2021/11/03	10	68.37	2	67.70	69.20	8	21,721	0.04%
2021/11/02	8	68.33	8	68.49	68.70	0	21,595	0.00%
2021/11/01	2	66.50	3	66.53	66.80	-1	21,179	0.00%
2021/10/29	2	66.70	3	66.47	66.40	-1	21,456	0.00%
2021/10/28	2	66.40	1	66.70	66.10	1	21,356	0.00%
2021/10/27	3	66.27	6	66.37	66.50	-3	21,276	-0.01%
2021/10/26	4	67.13	16	66.76	66.10	-12	21,051	-0.06%
2021/10/25	8	66.98	7	67.04	67.60	1	20,900	0.00%
2021/10/22	12	69.01	23	68.73	69.50	-11	20,581	-0.05%
2021/10/21	3	64.97	2	65.70	65.40	1	20,217	0.00%
2021/10/20	19	65.81	3	66.33	65.60	16	20,230	0.08%
2021/10/19	15	66.56	5	66.40	65.20	10	20,243	0.05%
2021/10/18	2	64.85	1	66.00	64.00	1	20,262	0.00%
2021/10/15	2	65.70	4.1	66.03	65.40	-2.1	20,318	-0.01%
2021/10/14	5	64.20	0	0.00	63.60	5	20,393	0.02%
2021/10/13	3	64.43	4	63.88	63.50	-1	20,486	0.00%
2021/10/12	3.1	66.53	2	66.60	66.50	1.1	20,602	0.01%
2021/10/08	9	67.60	10.1	67.56	67.20	-1.1	20,877	-0.01%
2021/10/07	4	65.70	14.1	65.14	66.20	-10.1	20,748	-0.05%
2021/10/06	7.1	64.37	6	63.97	61.90	1.1	20,929	0.01%
2021/10/05	2	62.45	1.2	61.53	65.30	0.9	21,158	0.00%
2021/10/04	7.1	62.07	7	62.19	61.10	0.1	21,377	0.00%
2021/10/01	3.1	63.81	5	63.38	62.00	-2	21,852	-0.01%
2021/09/30	7	64.76	3	64.97	65.00	4	22,125	0.02%
2021/09/29	4	65.90	4	66.00	64.40	0	22,091	0.00%
2021/09/28	13.1	66.98	11.1	66.40	68.30	2	21,963	0.01%
2021/09/27	11	68.30	5.1	68.32	67.80	6	21,377	0.03%
2021/09/24	15.1	74.41	9	74.64	73.20	6.1	20,841	0.03%
2021/09/23	48	76.09	22	76.71	75.20	26	20,504	0.13%
2021/09/22	14	72.46	10	72.61	74.00	4	19,655	0.02%
2021/09/17	13	71.75	21	72.64	74.00	-8	19,780	-0.04%
2021/09/16	1	67.20	2	67.90	68.10	-1	19,538	-0.01%
2021/09/15	5	67.48	10	67.50	67.90	-5	20,570	-0.02%
2021/09/14	11	67.00	11	66.56	67.10	0	21,067	0.00%
2021/09/13	21	68.25	15	68.27	66.80	6	21,772	0.03%
2021/09/10	16	70.28	17	70.41	71.40	-1	22,090	0.00%
2021/09/09	16	68.00	21	67.97	69.00	-5	22,192	-0.02%
2021/09/08	5	64.52	10	64.89	63.40	-5	21,866	-0.02%
2021/09/07	2	68.00	5	68.10	67.50	-3	21,743	-0.01%
2021/09/06	2	71.80	3.9	71.07	71.00	-1.9	21,739	-0.01%
2021/09/03	9	72.04	6	72.10	72.80	3	22,282	0.01%
2021/09/02	8	73.40	22	73.08	71.80	-14	22,925	-0.06%
2021/09/01	18	73.03	11.5	72.98	73.90	6.5	22,892	0.03%
2021/08/31	10	72.41	18	71.82	73.50	-8	22,774	-0.04%
2021/08/30	8	69.11	7	69.49	70.20	1	22,515	0.00%
2021/08/27	5.1	67.22	2.1	68.93	67.00	3	22,888	0.01%
2021/08/26	9.1	71.35	6	72.08	71.00	3.1	22,684	0.01%
2021/08/25	12	72.60	6	72.75	73.60	6	22,699	0.03%
2021/08/24	16	70.95	16	71.67	71.90	0	22,793	0.00%
2021/08/23	12.4	68.01	2	67.82	68.40	10.4	22,466	0.05%
2021/08/20	2	68.15	8	67.53	68.30	-6	21,927	-0.03%
2021/08/19	2	63.15	3	63.07	62.10	-1	21,540	0.00%
2021/08/18	1	64.20	1	63.00	64.20	0	21,563	0.00%
2021/08/17	1	60.70	3	59.60	58.40	-2	21,806	-0.01%
2021/08/12	0	66.50	0	0.00	66.70	0	22,137	0.00%
2021/08/11	3	67.67	3	66.63	66.70	0	22,430	0.00%
2021/08/10	2	69.05	2	69.80	67.60	0	22,891	0.00%
2021/08/09	6	70.97	36	70.21	69.80	-30	23,158	-0.13%
2021/08/06	9	72.09	1.4	72.30	72.00	7.6	23,356	0.03%
2021/08/05	16	72.26	1	72.20	71.60	15	23,597	0.06%
2021/08/04	9.2	73.87	12	76.02	72.90	-2.8	23,730	-0.01%
2021/08/03	3	73.07	1	73.60	72.80	2	23,608	0.01%
2021/08/02	1	70.80	0	0.00	72.60	1	23,615	0.00%
2021/07/30	7	72.27	2	72.70	71.50	5	23,555	0.02%
2021/07/29	3	71.67	7	72.43	72.50	-4	23,566	-0.02%
2021/07/28	4	73.55	2	70.55	72.20	2	23,539	0.01%
2021/07/27	10	74.66	2	74.50	73.00	8	23,608	0.03%
2021/07/26	3	74.10	9	75.54	75.80	-6	23,587	-0.03%
2021/07/23	19	75.49	12	73.98	73.70	7	23,536	0.03%
2021/07/22	6	75.80	2	76.10	75.60	4	23,612	0.02%
2021/07/21	3	74.43	0	0.00	74.00	3	23,653	0.01%
2021/07/20	1.4	74.58	0	0.00	74.90	1.4	23,966	0.01%
2021/07/16	2	76.70	0	0.00	77.40	2	23,986	0.01%
2021/07/15	2	79.40	21	78.83	77.90	-19	23,945	-0.08%
2021/07/14	20	81.10	3	80.13	80.10	17	23,673	0.07%
2021/07/13	38	82.45	34	80.11	79.50	4	23,558	0.02%
2021/07/12	6	81.30	5	79.44	80.00	1	23,234	0.00%
2021/07/09	12	79.08	11	77.36	77.10	1	22,821	0.00%
2021/07/08	14	74.64	18.2	75.84	77.90	-4.2	22,565	-0.02%
2021/07/07	8.2	72.37	12	73.23	71.50	-3.9	22,038	-0.02%
2021/07/06	4	70.35	6	70.10	70.50	-2	21,536	-0.01%
2021/07/05	22	70.12	19	69.56	69.00	3	21,469	0.01%
2021/07/02	1	66.80	1	67.50	67.30	0	21,371	0.00%
2021/07/01	5	66.04	3	67.03	66.90	2	21,323	0.01%
2021/06/30	2	67.35	4	67.88	66.90	-2	21,245	-0.01%
2021/06/29	18	68.06	16	68.01	68.60	2	21,157	0.01%
2021/06/28	16	68.73	17	68.32	68.50	-1	20,979	0.00%
2021/06/25	15	69.04	46	69.60	67.50	-31	20,524	-0.15%
2021/06/24	52	66.57	65	65.83	66.60	-13	19,750	-0.07%
2021/06/23	66	64.35	36	65.69	67.30	30	18,688	0.16%
2021/06/22	62	62.58	73	62.84	61.20	-11	18,167	-0.06%
2021/06/21	49	62.10	38	61.89	62.20	11	17,304	0.06%
2021/06/18	19	60.43	21	60.35	58.20	-2	16,717	-0.01%
2021/06/17	3	59.23	4	58.93	59.30	-1	16,341	-0.01%
2021/06/16	4	59.05	2	59.70	58.90	2	16,350	0.01%
2021/06/15	7	59.56	24	59.50	59.60	-17	16,266	-0.10%
2021/06/11	42	59.77	9	59.66	58.70	33	16,170	0.20%
2021/06/10	72	59.62	67	59.69	61.50	5	15,582	0.03%
2021/06/09	12	58.50	10	57.91	57.00	2	14,780	0.01%
2021/06/08	24	57.55	28	57.70	58.00	-4	14,714	-0.03%
2021/06/07	6	55.15	10	56.14	57.10	-4	14,632	-0.03%
2021/06/04	15	56.45	14	57.94	55.60	1	14,561	0.01%
2021/06/03	15	57.64	3	57.80	57.60	12	14,382	0.08%
2021/06/02	5	57.18	9	57.28	57.40	-4	15,129	-0.03%
2021/06/01	5	56.98	16.7	56.97	57.10	-11.7	15,199	-0.08%
2021/05/31	12.7	55.32	17	54.95	55.20	-4.3	15,227	-0.03%
2021/05/28	1	53.10	1	53.10	53.10	0	15,469	0.00%
2021/05/27	2	51.85	16	51.95	52.50	-14	15,987	-0.09%
2021/05/26	20	53.22	2	52.90	53.10	18	16,018	0.11%
2021/05/25	4	52.93	5	53.62	53.70	-1	16,292	-0.01%
2021/05/24	3	51.80	1	51.20	52.40	2	16,165	0.01%
2021/05/21	8	50.94	4	51.18	51.00	4	16,101	0.02%
2021/05/20	4	49.93	7	50.07	49.15	-3	16,063	-0.02%
2021/05/19	3	50.80	10	50.74	50.80	-7	16,355	-0.04%
2021/05/18	62	49.71	61	49.75	50.50	1	16,269	0.01%
2021/05/17	2	46.55	11	46.64	48.25	-9	16,002	-0.06%
2021/05/14	0	0.00	1	45.60	45.90	-1	15,709	-0.01%
2021/05/13	2	40.60	0	0.00	43.85	2	15,454	0.01%
2021/05/12	7	43.52	3	45.67	41.85	4	15,261	0.03%
2021/05/11	1	45.90	2	46.00	46.50	-1	15,083	-0.01%
2021/05/10	2	50.80	3	50.13	51.00	-1	14,954	-0.01%
2021/05/05	3	49.27	3	49.45	49.45	0	15,640	0.00%
2021/05/04	2	48.60	3	50.27	48.60	-1	15,717	-0.01%
2021/05/03	6	53.33	5	53.12	52.40	1	15,715	0.01%
2021/04/29	4	54.53	4	54.78	54.90	0	15,787	0.00%
2021/04/28	5	54.66	5	55.58	54.40	0	15,954	0.00%
2021/04/27	3	56.33	11	56.31	55.20	-8	16,104	-0.05%
2021/04/26	15	57.79	17	57.92	57.60	-2	16,107	-0.01%
2021/04/23	3	55.40	13	56.19	56.80	-10	16,313	-0.06%
2021/04/22	4	55.75	8	55.75	54.50	-4	17,306	-0.02%
2021/04/21	0	0.00	3	56.30	55.80	-3	18,548	-0.02%
2021/04/20	0	0.00	1	55.40	55.60	-1	18,986	-0.01%
2021/04/19	0	0.00	1	55.10	55.00	-1	19,073	-0.01%
2021/04/16	0	0.00	4	53.58	54.50	-4	19,226	-0.02%
2021/04/15	0	0.00	4	53.15	53.30	-4	19,540	-0.02%
2021/04/14	5	51.72	3	51.10	52.10	2	20,165	0.01%
2021/04/13	10	54.49	0	0.00	53.30	10	20,424	0.05%
2021/04/12	2	55.55	0	0.00	55.10	2	20,580	0.01%
2021/04/09	5	55.96	7	56.01	55.60	-2	20,790	-0.01%
2021/04/08	13	56.30	2	56.40	56.30	11	20,714	0.05%
2021/04/07	1	55.10	4	55.20	55.20	-3	20,671	-0.01%
2021/04/06	2	54.70	0	0.00	55.00	2	20,774	0.01%
2021/04/01	7	55.69	2	56.45	55.10	5	20,871	0.02%
2021/03/31	0	0.00	9	55.76	56.20	-9	20,914	-0.04%
2021/03/26	1	54.60	0	0.00	55.00	1	21,781	0.00%
2021/03/25	1	55.40	1	56.10	54.90	0	22,481	0.00%
2021/03/24	2	55.00	1	55.30	55.80	1	23,017	0.00%
2021/03/23	4	55.25	2	55.70	55.20	2	24,177	0.01%
2021/03/22	3	54.43	1	54.60	54.50	2	25,564	0.01%
2021/03/19	1	54.90	1	55.00	54.90	0	26,379	0.00%
2021/03/18	4	55.33	3	55.50	55.40	1	26,682	0.00%
2021/03/17	7	55.29	3	55.80	55.20	4	26,843	0.01%
2021/03/16	2	55.70	0	0.00	56.00	2	26,959	0.01%
2021/03/15	2	56.40	2	56.80	56.60	0	27,473	0.00%
2021/03/12	4	57.18	9	57.24	56.80	-5	28,315	-0.02%
2021/03/11	4	56.78	2	56.60	57.20	2	28,314	0.01%
2021/03/10	1	56.30	8	56.09	55.80	-7	28,369	-0.02%
2021/03/09	7	57.63	4	57.13	56.10	3	28,478	0.01%
2021/03/08	23	58.71	21	59.02	58.50	2	28,130	0.01%
2021/03/05	14	56.37	16	56.16	57.40	-2	27,418	-0.01%
2021/03/04	7	55.49	17	56.92	55.20	-10	27,432	-0.04%
2021/03/03	6	55.93	5	57.98	56.00	1	27,244	0.00%
2021/03/02	7	56.09	12	56.45	56.90	-5	27,361	-0.02%
2021/02/26	1	54.10	2	54.50	54.20	-1	27,598	0.00%
2021/02/25	16	56.96	12	56.56	55.90	4	28,817	0.01%
2021/02/24	2	56.20	5	55.54	56.20	-3	28,672	-0.01%
2021/02/23	1	54.50	6	54.80	54.60	-5	28,567	-0.02%
2021/02/22	7	55.74	2	55.15	55.30	5	29,133	0.02%
2021/02/19	3	56.43	8	55.91	55.20	-5	29,472	-0.02%
2021/02/18	7	54.90	3	55.07	54.70	4	29,370	0.01%
2021/02/17	29	54.66	34	54.72	55.10	-5	29,266	-0.02%
2021/02/05	12	52.78	0	0.00	52.40	12	29,022	0.04%
2021/02/04	0	0.00	2	52.00	52.60	-2	29,098	-0.01%
2021/02/03	1	52.60	1	52.50	51.80	0	29,153	0.00%
2021/02/02	2	51.90	0	0.00	52.30	2	29,241	0.01%
2021/02/01	3	51.33	4	51.05	51.70	-1	29,392	0.00%
2021/01/29	5	53.82	5	54.02	52.10	0	29,399	0.00%
2021/01/28	5	55.00	16	54.09	54.00	-11	29,365	-0.04%
2021/01/27	10	54.64	4	54.90	54.30	6	29,304	0.02%
2021/01/26	8	53.03	0	0.00	52.60	8	29,082	0.03%
2021/01/22	2	52.60	1	53.30	53.30	1	29,043	0.00%
2021/01/21	0	0.00	1	52.10	51.90	-1	29,111	0.00%
2021/01/20	7	52.47	0	0.00	51.80	7	29,221	0.02%
2021/01/19	5	55.60	0	0.00	54.90	5	29,169	0.02%
2021/01/18	28	57.25	26	57.33	56.00	2	29,279	0.01%
2021/01/15	28	59.91	34	60.80	57.20	-6	28,862	-0.02%
2021/01/14	64	58.38	92	58.59	58.60	-28	28,001	-0.10%
2021/01/13	2	55.25	7	53.70	55.80	-5	27,286	-0.02%
2021/01/12	33	51.95	14	52.16	51.90	19	27,793	0.07%
2021/01/11	12	51.30	9	51.81	51.30	3	29,346	0.01%
2021/01/08	11	54.38	21	55.81	52.80	-10	29,446	-0.03%
2021/01/07	6	55.05	24	55.05	54.80	-18	29,322	-0.06%
2021/01/06	6	53.75	19	53.93	54.40	-13	28,939	-0.04%
2021/01/05	5	52.00	6	52.52	52.90	-1	28,551	0.00%
2021/01/04	45	52.04	12	51.69	51.90	33	28,438	0.12%
2020/12/31	1	50.40	0	0.00	50.50	1	28,400	0.00%
2020/12/30	11	50.81	10	51.04	50.90	1	28,752	0.00%
2020/12/29	7	50.39	2	50.40	50.30	5	28,854	0.02%
2020/12/28	3	50.70	1	51.00	50.60	2	28,837	0.01%
2020/12/25	3	50.73	3	51.37	50.90	0	28,916	0.00%
2020/12/24	2	51.65	0	0.00	51.80	2	29,015	0.01%
2020/12/23	4	51.88	2	52.45	51.70	2	29,190	0.01%
2020/12/22	6	54.35	5	55.72	51.50	1	29,768	0.00%
2020/12/21	14	57.31	13	57.52	56.70	1	29,556	0.00%
2020/12/18	31	56.51	26	56.45	56.20	5	29,020	0.02%
2020/12/17	46	56.23	45	56.28	55.30	1	28,672	0.00%
2020/12/16	46	54.22	59.3	54.71	56.30	-13.3	27,633	-0.05%
2020/12/15	38	53.21	47	53.40	51.70	-9	26,277	-0.03%
2020/12/14	10	52.56	18	52.39	52.30	-8	25,856	-0.03%
2020/12/11	10	51.30	10	50.40	51.30	0	25,771	0.00%
2020/12/10	3	51.03	48	51.33	50.30	-45	25,930	-0.17%
2020/12/09	31	53.17	101	52.71	52.00	-70	25,920	-0.27%	大賣/
2020/12/08	20	51.50	27	51.64	52.20	-7	25,644	-0.03%
2020/12/07	0	0.00	20	50.92	50.10	-20	25,214	-0.08%
2020/12/04	3	49.93	4	50.00	49.50	-1	25,529	0.00%
2020/12/03	4	50.08	21	50.30	50.80	-17	25,769	-0.07%
2020/12/02	29	50.46	27	50.64	49.75	2	26,120	0.01%
2020/12/01	21	51.07	22	51.41	50.50	-1	26,385	0.00%
2020/11/30	37	52.41	25	52.56	51.60	12	26,717	0.04%
2020/11/27	30	51.05	35	51.33	51.80	-5	27,004	-0.02%
2020/11/26	47	50.35	44	50.15	50.50	3	27,466	0.01%
2020/11/25	63	52.10	28	51.49	50.20	35	27,248	0.13%
2020/11/24	40	51.54	28	51.54	51.30	12	27,467	0.04%
2020/11/23	1	48.40	2	48.63	48.50	-1	27,037	0.00%
2020/11/20	2	47.98	2	47.90	47.95	0	27,737	0.00%
2020/11/19	57	48.33	53	48.11	47.60	4	28,676	0.01%
2020/11/18	5	46.93	14	46.41	47.45	-9	30,627	-0.03%
2020/11/17	5	45.33	10	45.67	45.45	-5	31,153	-0.02%
2020/11/16	4	44.26	6	44.51	44.35	-2	32,848	-0.01%
2020/11/13	4	44.08	2	44.35	44.10	2	34,025	0.01%
2020/11/12	8	44.54	5	44.30	44.45	3	35,252	0.01%
2020/11/11	6	44.04	2	43.65	43.65	4	36,177	0.01%
2020/11/10	2	44.68	6	45.28	44.00	-4	38,066	-0.01%
2020/11/09	13	44.16	13	44.76	44.90	0	41,214	0.00%
2020/11/06	10	45.40	10	44.55	44.30	0	42,827	0.00%
2020/11/05	3	44.70	1	44.60	44.40	2	43,410	0.00%
2020/11/04	22	45.26	13	45.42	45.15	9	44,703	0.02%
2020/11/03	7	44.51	10	44.62	44.85	-3	45,064	-0.01%
2020/11/02	3	43.18	3	43.65	43.20	0	45,504	0.00%
2020/10/30	3	44.08	3	44.60	43.95	0	46,417	0.00%
2020/10/29	25	44.22	24	44.25	44.95	1	46,758	0.00%
2020/10/28	16	45.47	12	44.79	44.55	4	46,990	0.01%
2020/10/27	9	45.76	8	45.98	45.80	1	47,118	0.00%
2020/10/26	4	46.75	1	46.05	46.10	3	47,493	0.01%
2020/10/23	7	47.91	6	48.01	47.60	1	48,034	0.00%
2020/10/22	44	48.83	42	48.42	48.05	2	48,619	0.00%
2020/10/21	25	50.08	24	49.29	48.95	1	49,101	0.00%
2020/10/20	59	50.42	77	50.55	51.20	-18	49,549	-0.04%
2020/10/19	123	50.53	49	50.11	50.90	74	49,388	0.15%	大買/
2020/10/16	19	46.53	21	46.76	46.35	-2	48,913	0.00%
2020/10/15	10	46.21	3	46.85	45.95	7	49,896	0.01%
2020/10/14	14	47.28	11	46.88	47.35	3	51,513	0.01%
2020/10/13	4	45.28	20	45.60	45.40	-16	53,410	-0.03%
2020/10/12	1	46.35	0	0.00	45.40	1	54,813	0.00%
2020/10/08	6	46.58	23	46.35	46.20	-17	56,601	-0.03%
2020/10/07	34	46.16	16	46.17	45.85	18	57,105	0.03%
2020/10/06	8	46.13	10	46.21	46.55	-2	58,423	0.00%
2020/10/05	2	45.30	66	44.94	45.35	-64	58,930	-0.11%
2020/09/30	65	44.53	13	44.65	44.60	52	59,080	0.09%
2020/09/29	15	45.29	3	45.37	45.35	12	59,132	0.02%
2020/09/28	5	44.35	5	44.55	44.50	0	59,409	0.00%
2020/09/25	38	45.63	38	43.95	43.95	0	60,014	0.00%
2020/09/24	14	46.96	9	46.93	47.00	5	60,188	0.01%
2020/09/23	18	47.26	28	47.32	46.30	-10	59,961	-0.02%
2020/09/22	17	47.92	14	47.86	47.30	3	60,325	0.00%
2020/09/21	3	48.75	4	49.20	48.20	-1	61,168	0.00%
2020/09/18	13	48.78	16	48.74	49.40	-3	61,286	0.00%
2020/09/17	10	48.22	3	48.65	48.50	7	61,454	0.01%
2020/09/16	6	49.62	6.1	49.99	49.25	-0.1	61,484	0.00%
2020/09/15	0	0.00	1	50.40	49.15	-1	61,668	0.00%
2020/09/14	27	49.81	21	49.88	49.60	6	61,621	0.01%
2020/09/11	27	49.76	88	49.61	48.85	-61	62,002	-0.10%
2020/09/10	53	50.59	100	49.72	49.70	-47	63,001	-0.07%
2020/09/09	75	50.93	57	50.95	50.70	18	63,631	0.03%
2020/09/08	20	50.81	21	51.95	50.60	-1	63,687	0.00%
2020/09/07	20	53.34	12	54.57	51.80	8	63,840	0.01%
2020/09/04	101	54.27	9	53.73	54.80	92	63,910	0.14%	大買/
2020/09/03	18	54.49	32	54.73	53.90	-14	64,048	-0.02%
2020/09/02	18	53.49	28	53.96	53.80	-10	64,353	-0.02%
2020/09/01	16	52.81	22	53.21	53.10	-6	64,129	-0.01%
2020/08/31	24	51.96	6	51.88	51.40	18	63,696	0.03%
2020/08/28	35	52.64	19	52.13	51.80	16	63,696	0.03%
2020/08/27	24	54.33	26	54.70	55.10	-2	63,450	0.00%
2020/08/26	8	54.60	18	54.55	53.90	-10	63,286	-0.02%
2020/08/25	18	54.41	43	54.10	54.00	-25	62,944	-0.04%
2020/08/24	114	57.72	83	58.25	55.20	31	62,792	0.05%	大買/
2020/08/21	53	57.09	59	56.31	57.40	-6	61,011	-0.01%
2020/08/20	68	53.97	86	54.36	52.20	-18	62,227	-0.03%
2020/08/19	39	57.00	43	56.85	56.60	-4	61,656	-0.01%
2020/08/18	47	55.04	11	54.67	56.20	36	61,108	0.06%
2020/08/17	35	53.79	25	53.65	53.10	10	60,793	0.02%
2020/08/14	129	51.91	139	51.84	53.10	-10	60,487	-0.02%	大買/大賣/
2020/08/13	127	50.84	121	51.11	52.20	6	58,936	0.01%	大買/大賣/
2020/08/12	44	46.48	49	46.32	48.20	-5	56,215	-0.01%
2020/08/11	17	43.97	18	44.04	43.85	-1	55,202	0.00%
2020/08/10	51	44.08	22	44.24	43.60	29	55,347	0.05%
2020/08/07	16	42.25	51	42.34	42.10	-35	54,708	-0.06%
2020/08/06	23	42.19	13	41.66	41.40	10	55,555	0.02%
2020/08/05	43	41.75	29	42.17	42.70	14	55,729	0.03%
2020/08/04	29	40.74	12	40.65	40.35	17	55,561	0.03%
2020/08/03	15	41.14	20	40.89	41.20	-5	55,548	-0.01%
2020/07/31	13	40.35	4	40.89	40.30	9	55,641	0.02%
2020/07/30	31	40.72	12	40.78	40.80	19	56,159	0.03%
2020/07/29	110	41.73	97	40.85	40.55	13	56,588	0.02%	大買/
2020/07/28	85	42.30	126	42.40	42.50	-41	56,594	-0.07%	大賣/
2020/07/27	31	42.92	44	43.31	42.15	-13	56,788	-0.02%
2020/07/24	35	43.20	27	42.92	41.55	8	56,984	0.01%
2020/07/23	22	43.36	22	43.61	43.75	0	57,673	0.00%
2020/07/22	50	42.82	183	42.27	42.30	-133	58,198	-0.23%	大賣/鉅額交易
2020/07/21	28	42.20	24	42.22	41.80	4	57,408	0.01%
2020/07/20	18	40.12	17	40.01	41.90	1	57,098	0.00%
2020/07/17	44	39.14	30	39.47	38.10	14	56,222	0.02%
2020/07/16	41	37.92	32	37.81	38.80	9	54,977	0.02%
2020/07/15	44	36.95	51	37.50	36.55	-7	54,307	-0.01%
2020/07/14	9	35.86	7	35.86	35.65	2	54,106	0.00%
2020/07/13	65	36.28	74	36.17	36.50	-9	54,451	-0.02%
2020/07/10	36	33.42	31	33.17	33.90	5	54,216	0.01%
2020/07/09	17	34.17	18	34.18	33.65	-1	54,678	0.00%
2020/07/08	40	33.88	40	34.05	34.20	0	55,282	0.00%
2020/07/07	12	34.38	13	34.02	33.70	-1	55,943	0.00%
2020/07/06	6	35.29	6	35.55	35.15	0	56,323	0.00%
2020/07/03	105	34.30	157	34.52	34.50	-52	56,313	-0.09%	大買/大賣/
2020/07/02	11	33.33	17	33.30	33.20	-6	55,775	-0.01%
2020/07/01	6	33.96	9	33.84	33.40	-3	56,138	-0.01%
2020/06/30	46	33.85	51	33.90	33.60	-5	57,055	-0.01%
2020/06/29	17	32.23	13	32.15	32.10	4	57,793	0.01%
2020/06/24	23	31.83	24	31.69	32.00	-1	59,076	0.00%
2020/06/23	16	31.78	11	31.81	31.65	5	60,318	0.01%
2020/06/22	11	32.48	7	32.96	32.05	4	60,822	0.01%
2020/06/19	19	33.24	20	33.19	33.30	-1	61,315	0.00%
2020/06/18	6	33.17	16	33.06	33.15	-10	61,646	-0.02%
2020/06/17	80	33.65	64	33.37	33.20	16	61,513	0.03%
2020/06/16	12	33.04	42	33.20	34.25	-30	61,513	-0.05%
2020/06/15	48	32.02	3	32.60	31.15	45	61,691	0.07%
2020/06/12	38	32.46	1	32.75	32.45	37	63,144	0.06%
2020/06/11	27	33.24	26	33.73	33.75	1	64,561	0.00%
2020/06/10	30	33.21	7	33.57	33.10	23	65,914	0.03%
2020/06/09	35	34.15	46	34.84	33.90	-11	67,752	-0.02%
2020/06/08	14	34.50	19	34.76	33.95	-5	68,454	-0.01%
2020/06/05	50	35.11	26	35.20	35.00	24	70,044	0.03%
2020/06/04	23	35.59	23	35.31	35.00	0	71,378	0.00%
2020/06/03	30	35.27	42	35.13	35.25	-12	72,543	-0.02%
2020/06/02	43	37.21	16	37.17	36.10	27	73,155	0.04%
2020/06/01	25	37.63	54	37.77	37.80	-29	73,512	-0.04%
2020/05/29	23	37.05	19	37.54	37.25	4	74,101	0.01%
2020/05/28	28	37.44	30	36.96	37.00	-2	74,253	0.00%
2020/05/27	141	38.37	111	38.54	36.90	30	73,667	0.04%	大買/大賣/
2020/05/26	17	35.17	20	35.99	36.45	-3	71,644	0.00%
2020/05/25	10	32.37	6	33.04	33.15	4	70,485	0.01%
2020/05/22	27	33.90	30	33.97	33.35	-3	69,924	0.00%
2020/05/21	12	33.74	7	33.60	33.65	5	69,183	0.01%
2020/05/20	1	32.80	8	32.84	32.70	-7	68,662	-0.01%
2020/05/19	20	33.15	18	33.13	33.50	2	68,360	0.00%
2020/05/18	59	33.08	46	32.93	32.30	13	67,883	0.02%
2020/05/15	34	33.60	65	33.70	34.10	-31	67,270	-0.05%
2020/05/14	17	33.39	18.1	33.68	32.55	-1.1	66,571	0.00%
2020/05/13	39	34.38	16	34.33	33.60	23	66,131	0.03%
2020/05/12	10	34.21	28	33.95	34.50	-18	65,016	-0.03%
2020/05/11	135	34.58	18	34.28	33.25	117	64,952	0.18%	大買/鉅額交易
2020/05/08	11	33.29	27	33.32	33.20	-16	64,286	-0.02%
2020/05/07	32	33.06	27	32.93	33.50	5	64,040	0.01%
2020/05/06	59	33.11	56	32.92	32.15	3	63,725	0.00%
2020/05/05	27	33.61	30	33.86	33.00	-3	63,131	0.00%
2020/05/04	19	33.60	34	33.12	34.05	-15	62,617	-0.02%
2020/04/30	81	32.98	80	32.97	33.05	1	62,094	0.00%
2020/04/29	58	31.89	60	31.94	32.10	-2	61,518	0.00%
2020/04/28	22	32.25	25	31.71	31.25	-3	60,935	0.00%
2020/04/27	29	29.35	22	30.60	31.50	7	59,408	0.01%
2020/04/24	8	28.51	8	28.62	28.65	0	58,034	0.00%
2020/04/23	21	28.26	28	28.24	28.50	-7	57,913	-0.01%
2020/04/22	44	27.57	48	27.91	28.35	-4	57,177	-0.01%
2020/04/21	40	27.85	13	27.87	27.05	27	56,362	0.05%
2020/04/20	45	27.91	43	28.15	27.70	2	55,798	0.00%
2020/04/17	20	28.65	28	28.24	27.80	-8	55,711	-0.01%
2020/04/16	28	27.82	36	28.28	28.60	-8	54,579	-0.01%
2020/04/15	85	28.17	82	28.06	27.80	3	54,265	0.01%
2020/04/14	37	28.01	29	27.45	28.75	8	53,103	0.02%
2020/04/13	25	26.38	22	26.64	26.80	3	52,502	0.01%
2020/04/10	14	26.65	13	26.11	26.40	1	52,164	0.00%
2020/04/09	16	27.18	23	26.97	25.35	-7	51,436	-0.01%
2020/04/08	21	28.21	36	27.80	26.50	-15	50,729	-0.03%
2020/04/07	5	28.60	5	28.84	28.35	0	49,950	0.00%
2020/04/06	6	26.42	10	26.39	26.90	-4	50,020	-0.01%
2020/04/01	67	24.84	63	25.03	25.15	4	49,877	0.01%
2020/03/31	12	24.89	31	24.60	24.25	-19	48,514	-0.04%
2020/03/30	56	23.11	51	23.33	23.60	5	46,687	0.01%
2020/03/27	11	22.40	38	22.89	23.10	-27	45,112	-0.06%
2020/03/26	20	20.63	26	20.69	21.00	-6	43,532	-0.01%
2020/03/25	62	19.90	36	19.99	20.20	26	42,629	0.06%
2020/03/24	20	18.55	27	18.62	18.85	-7	41,664	-0.02%
2020/03/23	2	17.13	5	16.70	17.75	-3	41,110	-0.01%
2020/03/20	35	18.33	20	18.43	18.00	15	40,715	0.04%
2020/03/19	4	17.71	6	17.30	17.20	-2	39,451	-0.01%
2020/03/18	39	19.76	38	20.13	19.10	1	38,401	0.00%
2020/03/17	87	20.52	123	20.51	20.05	-36	36,538	-0.10%	大賣/
2020/03/16	31	21.21	16	21.35	19.80	15	34,930	0.04%
2020/03/13	61	20.06	54	20.22	21.85	7	33,077	0.02%
2020/03/12	46	20.56	83	20.34	19.90	-37	30,903	-0.12%
2020/03/11	147	21.77	153	22.15	22.10	-6	29,944	-0.02%	大買/大賣/
2020/03/10	53	20.22	56	20.31	20.50	-3	27,942	-0.01%
2020/03/09	22	20.13	12	20.42	18.65	10	26,321	0.04%
2020/03/06	3	18.98	69	20.08	20.10	-66	24,818	-0.27%
2020/03/05	3	18.00	10	18.32	18.50	-7	23,647	-0.03%
2020/03/04	38	17.43	50	17.52	17.75	-12	22,811	-0.05%
2020/03/03	47	16.31	5	17.03	17.05	42	21,797	0.19%
2020/03/02	90	14.62	12	15.26	15.50	78	21,006	0.37%
2020/02/27	20	15.75	3	15.65	14.80	17	21,197	0.08%
2020/02/26	13	15.96	5	16.01	15.45	8	21,767	0.04%
2020/02/25	18	15.54	15	15.75	15.95	3	22,681	0.01%
2020/02/20	0	0.00	10	15.80	15.85	-10	24,220	-0.04%
2020/02/18	0	0.00	16	15.54	15.70	-16	24,726	-0.06%
2020/02/17	11	15.59	10	15.55	15.55	1	24,570	0.00%
2020/02/14	5	15.80	4	15.68	15.75	1	24,439	0.00%
2020/02/13	13	15.59	0	0.00	15.25	13	24,131	0.05%
2020/02/12	16	15.34	12	15.38	15.50	4	23,954	0.02%
2020/02/11	6	14.73	6	14.71	14.85	0	23,255	0.00%
2020/02/10	6	14.08	5	14.15	14.40	1	23,187	0.00%
2020/02/06	7	14.82	0	0.00	14.95	7	22,816	0.03%
2020/02/05	11	14.46	0	0.00	14.40	11	22,607	0.05%
2020/02/04	1	15.00	0	0.00	15.00	1	22,350	0.00%
2020/02/03	12	14.42	10	14.25	14.35	2	23,078	0.01%
2020/01/31	1	15.00	0	0.00	15.30	1	22,970	0.00%
2020/01/30	3	16.67	1	16.30	16.20	2	22,697	0.01%
2020/01/20	3	17.95	0	0.00	18.00	3	22,672	0.01%
2020/01/14	2	17.90	17	18.13	18.40	-15	22,156	-0.07%
2020/01/13	2	18.10	8	18.35	17.85	-6	21,854	-0.03%
2020/01/10	4	17.91	3	17.98	17.80	1	21,099	0.00%
2020/01/09	2	17.20	4	17.98	18.30	-2	20,514	-0.01%
2020/01/08	0	0.00	12	17.18	17.15	-12	19,878	-0.06%
2020/01/07	9	17.54	17	17.24	17.05	-8	19,780	-0.04%
2020/01/06	0.1	17.35	15	17.50	17.40	-14.9	19,344	-0.08%
2020/01/02	4	16.69	13	16.85	16.85	-9	18,502	-0.05%
2019/12/31	29	16.55	29	16.65	16.65	0	18,242	0.00%
2019/12/30	16	16.82	23	16.81	16.80	-7	18,122	-0.04%
2019/12/27	0	0.00	5	16.53	16.75	-5	17,507	-0.03%
2019/12/13	0	0.00	0.6	15.90	15.95	-0.6	17,293	0.00%
2019/12/11	0	0.00	1	16.60	16.50	-1	17,921	-0.01%
2019/12/10	0	0.00	1	16.30	16.55	-1	17,896	-0.01%
2019/12/09	20	16.30	5	16.30	16.30	15	18,240	0.08%
2019/12/06	5	16.35	6	16.23	16.35	-1	18,132	-0.01%
2019/12/05	0	0.00	5	15.55	15.70	-5	17,726	-0.03%
2019/11/29	2	15.60	0	0.00	15.50	2	19,782	0.01%
2019/11/28	1	15.70	0	0.00	15.60	1	20,209	0.00%
2019/11/27	7	16.20	0	0.00	16.10	7	20,992	0.03%
2019/11/26	0	0.00	6	15.91	16.15	-6	21,042	-0.03%
2019/11/25	34	16.58	15	16.70	16.25	19	20,617	0.09%
2019/11/22	1	16.40	2	16.35	16.15	-1	19,834	-0.01%
2019/11/21	302	15.49	328	15.92	16.55	-26	18,704	-0.14%	大買/大賣/
2019/11/20	5	15.80	26	15.97	15.70	-21	17,910	-0.12%
2019/11/19	22	15.74	35	15.63	15.40	-13	17,547	-0.07%
2019/11/18	3	15.10	0	0.00	15.15	3	16,976	0.02%
2019/11/15	0	0.00	2	14.35	14.90	-2	16,709	-0.01%
2019/11/12	0	0.00	4	14.00	14.05	-4	16,615	-0.02%
2019/11/11	4	13.78	0	0.00	13.60	4	16,621	0.02%
2019/11/07	2	14.10	0	0.00	14.15	2	16,592	0.01%
2019/11/06	2	14.45	0	0.00	14.45	2	16,521	0.01%
2019/11/05	1	14.70	0	0.00	14.70	1	16,498	0.01%
2019/11/04	0	0.00	4	14.75	14.60	-4	16,542	-0.02%
2019/10/31	12	15.48	36	15.71	15.35	-24	16,321	-0.15%
2019/10/30	0	0.00	1	14.95	15.00	-1	15,333	-0.01%
2019/10/29	0	0.00	8	14.65	14.45	-8	15,140	-0.05%
2019/10/25	0	0.00	12	14.80	14.80	-12	15,513	-0.08%
2019/10/24	0	0.00	1	14.85	14.75	-1	15,525	-0.01%
2019/10/22	12	14.75	14	14.89	14.55	-2	15,876	-0.01%
2019/10/21	0	0.00	12	14.80	14.75	-12	15,823	-0.08%
2019/10/17	3	14.55	0	0.00	14.55	3	15,948	0.02%
2019/10/16	12	14.54	1	14.45	14.40	11	16,089	0.07%
2019/10/15	6	14.56	11	14.65	14.70	-5	16,377	-0.03%
2019/10/14	11	14.25	0	0.00	14.25	11	16,316	0.07%
2019/10/09	5	13.75	0	0.00	13.60	5	16,563	0.03%
2019/10/08	0	0.00	10	13.85	13.75	-10	16,613	-0.06%
2019/10/07	13	13.91	1	13.95	13.90	12	16,657	0.07%
2019/10/04	1	14.05	0	0.00	13.90	1	16,669	0.01%
2019/10/03	7	13.99	1	14.00	14.10	6	16,608	0.04%
2019/10/02	10	14.20	0	0.00	14.15	10	16,566	0.06%
2019/10/01	6	14.13	0	0.00	14.20	6	16,643	0.04%
2019/09/27	8	13.75	0	0.00	13.80	8	16,560	0.05%
2019/09/26	0	0.00	1	14.40	14.20	-1	16,446	-0.01%
2019/09/24	3	14.65	0	0.00	14.55	3	16,485	0.02%
2019/09/20	0	0.00	5	14.65	14.70	-5	16,339	-0.03%
2019/09/19	1	14.50	7	14.75	14.50	-6	16,310	-0.04%
2019/09/17	5	15.01	15	14.90	15.00	-10	16,088	-0.06%
2019/09/16	10	15.13	37	15.32	15.10	-27	15,838	-0.17%
2019/09/12	5	14.91	5	15.09	15.05	0	15,112	0.00%
2019/09/11	4	15.05	29	14.96	15.20	-25	14,883	-0.17%
2019/09/10	3	14.65	5	14.54	14.55	-2	14,308	-0.01%
2019/09/09	0	0.00	5	14.70	14.55	-5	14,145	-0.04%
2019/09/06	18	14.43	5	14.40	14.55	13	13,956	0.09%
2019/09/05	24	14.81	2	14.70	14.75	22	13,659	0.16%
2019/09/04	24	14.98	57	15.01	15.10	-33	13,004	-0.25%
2019/09/03	0	0.00	2	14.45	14.45	-2	12,321	-0.02%
2019/09/02	0	0.00	16	14.71	14.80	-16	11,884	-0.13%
2019/08/30	0	0.00	78	14.39	14.45	-78	11,134	-0.70%
2019/08/29	1	13.30	5	13.55	13.45	-4	10,088	-0.04%
2019/08/28	0	0.00	9	13.01	12.90	-9	9,654	-0.09%
2019/08/26	0	0.00	4	12.73	12.75	-4	9,601	-0.04%
2019/08/20	5	12.91	0	0.00	12.70	5	9,035	0.06%
2019/08/19	18	12.82	5	13.00	12.80	13	9,010	0.14%
2019/08/16	4	12.80	0	0.00	12.80	4	8,950	0.04%
2019/08/15	6	12.82	3	12.90	12.90	3	8,846	0.03%
2019/08/14	2	12.53	0	0.00	12.35	2	8,724	0.02%
2019/08/05	5	12.10	0	0.00	11.95	5	8,779	0.06%
2019/08/02	5	12.70	0	0.00	12.25	5	8,777	0.06%
2019/08/01	6	13.14	12	13.00	13.05	-6	8,634	-0.07%
2019/07/31	0	0.00	1	13.10	13.45	-1	8,513	-0.01%
2019/07/30	4	13.40	10	13.35	13.40	-6	8,395	-0.07%
2019/07/29	1	13.95	14	13.97	13.85	-13	8,132	-0.16%
2019/07/26	0	0.00	1	13.45	13.50	-1	7,639	-0.01%
2019/07/25	4	13.53	17	13.53	13.40	-13	7,599	-0.17%
2019/07/24	1	12.95	5	13.22	12.95	-4	7,238	-0.06%
2019/07/23	0	0.00	26	13.30	13.25	-26	7,257	-0.36%
2019/07/22	10	13.60	10	13.54	13.60	0	7,202	0.00%
2019/07/18	9	13.23	1	13.45	13.05	8	7,084	0.11%
2019/07/17	3	13.30	9	13.13	13.30	-6	7,012	-0.09%
2019/07/16	0	0.00	7	12.80	12.90	-7	6,618	-0.11%
2019/07/15	14	12.68	0	0.00	12.65	14	6,514	0.21%
2019/07/11	1	12.05	0	0.00	12.20	1	6,337	0.02%
2019/07/08	0	0.00	1	11.90	11.90	-1	6,669	-0.01%
2019/07/03	0	0.00	4.1	11.85	11.80	-4.1	7,866	-0.05%
2019/06/27	0	0.00	3.2	11.83	11.75	-3.2	8,918	-0.04%
2019/06/26	1	11.65	0	0.00	11.50	1	8,869	0.01%
2019/06/25	1	12.00	0	0.00	11.80	1	8,900	0.01%
2019/06/20	0	0.00	78	11.95	11.95	-78	8,946	-0.87%
2019/06/19	20	12.03	1	11.85	11.85	19	9,136	0.21%
2019/06/14	2	11.80	3	11.75	11.65	-1	9,679	-0.01%
2019/06/12	4	11.69	0	0.00	11.65	4	9,772	0.04%
2019/06/11	1	11.90	4	11.85	11.90	-3	9,632	-0.03%
2019/05/30	2	11.15	30	11.05	11.10	-28	9,733	-0.29%
2019/05/28	1	10.80	0	0.00	10.85	1	9,808	0.01%
2019/05/24	12	10.89	0	0.00	10.75	12	10,045	0.12%
2019/05/22	2	11.18	0	0.00	11.25	2	10,184	0.02%
2019/05/21	25	10.92	1	11.00	11.10	24	10,370	0.23%
2019/05/20	2	11.65	0	0.00	11.10	2	10,623	0.02%
2019/05/17	9	12.02	0	0.00	11.90	9	10,694	0.08%
2019/05/16	2	11.95	20	11.95	11.75	-18	10,831	-0.17%
2019/05/15	3	11.90	0	0.00	12.15	3	11,275	0.03%
2019/05/14	1	11.50	4	11.43	11.50	-3	11,395	-0.03%
2019/05/10	3	11.80	0	0.00	11.75	3	11,519	0.03%
2019/05/08	1	12.60	0	0.00	12.70	1	11,407	0.01%
2019/05/02	0	0.00	13	12.72	12.95	-13	11,512	-0.11%
2019/04/30	10	12.39	0	0.00	12.50	10	11,828	0.08%
2019/04/29	13	12.54	2	13.05	12.50	11	11,953	0.09%
2019/04/26	7	13.19	0	0.00	13.15	7	11,857	0.06%
2019/04/24	79	13.50	0	0.00	13.25	79	12,252	0.64%
2019/04/23	5	13.48	0	0.00	13.50	5	12,744	0.04%
2019/04/22	0	0.00	0.1	13.65	13.75	-0.1	12,720	0.00%
2019/04/19	5	13.55	0	0.00	13.65	5	12,811	0.04%
2019/04/18	8	13.71	0	0.00	13.55	8	13,033	0.06%
2019/04/17	12	13.97	0	0.00	13.95	12	13,250	0.09%
2019/04/16	1	14.15	0	0.00	14.20	1	13,785	0.01%
2019/04/15	3	14.13	0	0.00	14.00	3	14,559	0.02%
2019/04/12	7	14.06	0	0.00	13.90	7	14,618	0.05%
2019/04/11	1	14.75	20	14.46	14.15	-19	14,573	-0.13%
2019/04/10	10	14.95	88	14.80	14.60	-78	14,472	-0.54%
2019/04/09	7.1	15.51	27	15.83	14.80	-19.9	14,352	-0.14%
2019/04/08	40	14.90	35	15.22	15.30	5	13,921	0.04%
2019/04/03	25	13.94	51	13.86	13.95	-26	13,527	-0.19%
2019/04/02	5	13.56	0	0.00	13.30	5	13,461	0.04%
2019/04/01	0	0.00	10	13.45	13.40	-10	13,529	-0.07%
2019/03/28	13	13.13	0	0.00	13.05	13	13,781	0.09%
2019/03/27	12	13.50	0	0.00	13.50	12	13,798	0.09%
2019/03/26	1	13.55	0	0.00	13.55	1	13,781	0.01%
2019/03/22	1	14.25	0	0.00	14.10	1	13,772	0.01%
2019/03/21	1	14.30	7	14.20	14.15	-6	13,846	-0.04%
2019/03/20	15	14.28	31	14.40	14.30	-16	13,962	-0.11%
2019/03/19	0	0.00	2	13.90	13.80	-2	13,686	-0.01%
2019/03/15	2	13.80	10	13.68	13.75	-8	15,426	-0.05%
2019/03/11	3	13.60	0	0.00	13.60	3	17,158	0.02%
2019/03/08	5	13.55	0	0.00	13.60	5	17,402	0.03%
2019/03/07	0	0.00	1	14.15	13.70	-1	17,504	-0.01%
2019/03/06	10	14.05	0	0.00	14.05	10	17,767	0.06%
2019/03/04	5	14.00	0	0.00	14.20	5	17,941	0.03%
2019/02/25	30	14.30	0	0.00	14.10	30	18,196	0.16%
2019/02/22	10	14.10	0	0.00	14.05	10	18,265	0.05%
2019/02/21	1	13.90	0	0.00	14.00	1	18,374	0.01%
2019/02/20	10	14.43	0.2	14.15	14.20	9.8	18,544	0.05%
2019/02/19	0	0.00	4	14.60	14.40	-4	18,906	-0.02%
2019/02/18	0	0.00	1	14.15	14.10	-1	19,488	-0.01%
2019/02/15	1	14.20	0	0.00	14.10	1	19,524	0.01%
2019/02/14	8	14.44	40	14.33	14.10	-32	19,259	-0.17%
2019/02/13	1	13.70	2	13.70	13.65	-1	18,769	-0.01%
2019/02/11	85	13.35	0	0.00	13.40	85	18,485	0.46%
2019/01/28	10	13.20	0	0.00	13.25	10	18,595	0.05%
2019/01/22	0.1	13.20	0	0.00	13.10	0.1	19,032	0.00%
2019/01/21	13	13.90	4	14.10	13.90	9	18,660	0.05%
2019/01/18	1	13.70	0	0.00	13.90	1	18,513	0.01%
2019/01/17	0.1	13.70	0	0.00	13.75	0.1	18,514	0.00%
2019/01/16	10	13.90	0	0.00	13.90	10	18,396	0.05%
2019/01/15	0	0.00	8	13.80	13.65	-8	18,118	-0.04%
2019/01/14	4	13.15	1	13.20	13.45	3	17,558	0.02%
2019/01/11	0	0.00	10	13.60	13.35	-10	17,517	-0.06%
2019/01/10	0	0.00	23	13.53	13.45	-23	17,403	-0.13%
2019/01/09	0	0.00	2	14.10	14.00	-2	17,156	-0.01%
2019/01/08	3	14.65	9	14.20	14.55	-6	16,910	-0.04%
2019/01/07	16	13.95	4	14.40	14.40	12	16,250	0.07%
2019/01/03	0	0.00	1	13.40	13.45	-1	15,492	-0.01%
2018/12/27	2	13.55	0	0.00	13.05	2	15,497	0.01%
2018/12/24	0	0.00	3	13.30	13.15	-3	15,171	-0.02%
2018/12/22	11	13.05	20.1	13.10	13.25	-9.1	15,044	-0.06%
2018/12/21	1	12.50	1	13.10	13.20	0	14,973	0.00%
2018/12/20	13	12.45	19	12.46	12.60	-6	14,911	-0.04%
2018/12/18	0	0.00	3	12.52	12.45	-3	14,981	-0.02%
2018/12/17	4	12.63	2.8	12.56	12.30	1.2	15,113	0.01%
2018/12/14	119	12.28	20	12.10	12.60	99	15,534	0.64%	大買/
2018/12/13	7	12.38	66	12.41	12.25	-59	15,407	-0.38%
2018/12/12	15	12.90	37	12.85	12.90	-22	15,294	-0.14%
2018/12/11	12	13.25	10	13.15	12.90	2	15,285	0.01%
2018/12/10	34	13.81	10	13.38	13.60	24	15,357	0.16%
2018/12/07	0	0.00	4	12.98	13.75	-4	14,342	-0.03%
2018/12/06	34	13.81	37	13.74	12.50	-3	14,332	-0.02%
2018/12/04	5	12.95	20	13.33	13.20	-15	14,467	-0.10%
2018/12/03	0	0.00	1	13.00	12.85	-1	14,798	-0.01%
2018/11/30	15	12.35	1	12.40	12.30	14	15,372	0.09%
2018/11/29	27	12.37	116	12.48	12.10	-89	16,645	-0.53%	大賣/
2018/11/28	0	0.00	2	12.80	12.80	-2	16,412	-0.01%
2018/11/27	65	12.78	0	0.00	12.90	65	16,444	0.40%
2018/11/23	0	0.00	10	12.60	12.40	-10	16,524	-0.06%
2018/11/22	10	12.20	1	12.55	12.30	9	16,605	0.05%
2018/11/21	55	12.89	5	12.90	13.10	50	16,482	0.30%
2018/11/20	8	12.89	6	12.97	12.95	2	16,511	0.01%
2018/11/19	7	13.31	5	13.45	13.15	2	16,536	0.01%
2018/11/16	6	12.99	20	13.04	13.00	-14	16,487	-0.08%
2018/11/15	53	12.53	103	12.30	12.50	-50	16,133	-0.31%	大賣/
2018/11/14	0	0.00	1	11.85	11.85	-1	16,585	-0.01%
2018/11/13	20	10.65	30	10.25	10.80	-10	17,751	-0.06%
2018/11/08	0	0.00	70	10.73	10.50	-70	20,407	-0.34%
2018/11/06	11	10.50	0	0.00	10.15	11	20,844	0.05%
2018/11/05	39	10.25	0	0.00	10.40	39	20,954	0.19%
2018/11/02	50	10.35	50	10.70	10.30	0	20,935	0.00%
2018/11/01	50	10.25	0	0.00	10.65	50	20,773	0.24%
2018/10/31	0	0.00	58	9.99	10.20	-58	20,560	-0.28%
2018/10/30	16	9.49	0	0.00	9.86	16	20,460	0.08%
2018/10/29	0	0.00	15	9.21	9.10	-15	20,271	-0.07%
2018/10/26	10	9.20	0	0.00	9.23	10	20,228	0.05%
2018/10/25	32	9.71	0	0.00	9.43	32	20,159	0.16%
2018/10/24	15	10.00	0	0.00	10.05	15	20,069	0.07%
2018/10/22	0	0.00	10	10.25	10.25	-10	19,977	-0.05%
2018/10/19	10	10.05	0	0.00	10.00	10	19,919	0.05%
2018/10/17	0	0.00	100	10.35	10.35	-100	19,788	-0.51%
2018/10/16	0	0.00	2	10.45	10.45	-2	19,689	-0.01%
2018/10/11	32	9.99	0	0.00	9.77	32	19,307	0.17%
2018/10/09	0	0.00	1	10.90	10.85	-1	19,114	-0.01%
2018/10/05	0	0.00	62	10.71	11.05	-62	18,940	-0.33%
2018/10/04	167	11.66	103	11.65	11.50	64	18,673	0.34%	大買/大賣/
2018/10/03	52	11.65	0	0.00	11.45	52	18,707	0.28%
2018/10/02	50	12.40	0	0.00	12.20	50	18,322	0.27%
2018/10/01	0	0.00	15	12.45	12.50	-15	18,207	-0.08%
2018/09/28	15	12.20	50	12.25	12.30	-35	18,148	-0.19%
2018/09/27	0	0.00	20	12.60	12.30	-20	18,060	-0.11%
2018/09/26	11	12.35	55	12.40	12.30	-44	17,822	-0.25%
2018/09/25	0	0.00	10	12.30	12.55	-10	17,762	-0.06%
2018/09/21	55	12.65	2	12.68	12.45	53	17,549	0.30%
2018/09/20	16	12.50	0	0.00	12.25	16	17,320	0.09%
2018/09/19	6	13.45	3	13.40	13.05	3	16,795	0.02%
2018/09/18	0	0.00	2	13.15	13.30	-2	16,584	-0.01%
2018/09/17	5	13.48	4	13.48	13.50	1	16,401	0.01%
2018/09/14	16	13.77	26	13.81	14.00	-10	16,153	-0.06%
2018/09/13	14	12.89	18	13.14	13.20	-4	15,673	-0.03%
2018/09/12	105	13.61	0	0.00	13.20	105	15,263	0.69%	大買/鉅額交易
2018/09/11	52	13.39	62	13.70	13.90	-10	14,759	-0.07%
2018/09/10	27	13.36	150	13.21	13.05	-123	14,108	-0.87%	大賣/鉅額交易
2018/09/07	24	14.86	0	0.00	14.45	24	13,489	0.18%
2018/09/06	138	14.98	15	14.88	14.70	123	12,912	0.95%	大買/鉅額交易
2018/09/05	194	16.17	196	16.33	15.10	-2	12,083	-0.02%	大買/大賣/
2018/09/04	0	0.00	75	15.73	16.05	-75	10,813	-0.69%
2018/09/03	57	15.82	46	16.13	15.65	11	10,756	0.10%
2018/08/31	1	16.70	50	16.32	16.70	-49	10,728	-0.46%
2018/08/30	15	15.97	50	16.33	16.00	-35	10,548	-0.33%
2018/08/29	27	15.99	22	16.02	16.10	5	10,415	0.05%
2018/08/28	0	0.00	80	15.04	15.20	-80	10,336	-0.77%
2018/08/27	22	14.82	6	15.15	15.10	16	10,217	0.16%
2018/08/24	25	15.40	8	15.29	15.05	17	10,035	0.17%
2018/08/23	17	15.95	3	15.52	16.00	14	9,818	0.14%
2018/08/22	0	0.00	1	15.00	15.05	-1	9,524	-0.01%
2018/08/21	21	15.30	69	14.57	15.30	-48	9,321	-0.51%
2018/08/20	162	14.30	65	14.07	14.20	97	7,900	1.23%	大買/
2018/08/17	21	13.93	35	13.98	14.30	-14	6,493	-0.22%
2018/08/16	63	12.85	30	12.38	13.00	33	5,438	0.61%
2018/08/15	51	12.03	31	12.23	12.20	20	4,606	0.43%
2018/08/14	50	10.85	7	10.94	11.25	43	3,657	1.18%
2018/08/13	10	10.00	5	10.35	10.25	5	3,157	0.16%
2018/08/10	25	10.36	0	0.00	10.45	25	3,020	0.83%
2018/08/08	2	10.10	0	0.00	10.10	2	2,782	0.07%
2018/07/25	0	0.00	2	9.47	9.45	-2	2,808	-0.07%
2018/07/12	0	0.00	5	9.55	9.44	-5	2,863	-0.17%
2018/07/11	2	9.42	0	0.00	9.54	2	2,865	0.07%
2018/06/28	20	9.86	0	0.00	9.76	20	2,699	0.74%
2018/06/20	30	10.05	0	0.00	10.05	30	2,655	1.13%
2018/06/19	30	10.20	0	0.00	10.20	30	2,617	1.15%
2018/06/13	50	10.45	50	10.60	10.25	0	2,509	0.00%
2018/06/12	5	10.60	33	10.52	10.60	-28	2,438	-1.15%
2018/06/11	33	10.01	0	0.00	10.40	33	2,359	1.40%
2018/06/08	110	10.25	0	0.00	10.10	110	2,261	4.86%	大買/鉅額交易
2018/06/06	2	9.82	5	9.95	9.90	-3	2,158	-0.14%
2018/06/05	100	9.95	113	9.93	9.71	-13	2,141	-0.61%	大賣/
2018/06/04	7	9.58	0	0.00	9.56	7	1,934	0.36%
2018/05/22	0	0.00	3	9.15	9.15	-3	1,882	-0.16%
2018/05/15	5	9.45	0	0.00	9.21	5	1,960	0.26%
2018/05/14	0	0.00	132	9.43	9.36	-132	2,029	-6.51%	大賣/鉅額交易
2018/05/08	4	9.55	0	0.00	9.50	4	2,023	0.20%
2018/04/24	0	0.00	1	9.50	9.48	-1	2,111	-0.05%
2018/04/10	0	0.00	14	9.65	9.60	-14	2,582	-0.54%
2018/04/09	0	0.00	10	9.77	9.63	-10	2,626	-0.38%
2018/04/03	24	9.72	0	0.00	9.70	24	2,664	0.90%
2018/03/28	10	9.73	0	0.00	9.70	10	2,858	0.35%
2018/03/23	62	9.43	0	0.00	9.40	62	3,587	1.73%
2018/03/21	1	9.78	0	0.00	9.77	1	3,654	0.03%
2018/03/14	60	9.88	0	0.00	9.86	60	3,935	1.52%
2018/03/13	0	0.00	1	9.86	9.85	-1	3,952	-0.03%
2018/03/07	0	0.00	1	9.66	9.48	-1	4,227	-0.02%
2018/02/27	0	0.00	6	9.70	9.58	-6	4,687	-0.13%
2018/02/26	6	9.53	0	0.00	9.50	6	4,776	0.13%
2018/02/23	0	0.00	5	9.32	9.40	-5	4,775	-0.10%
2018/02/12	5	8.75	0	0.00	9.06	5	4,960	0.10%
2018/02/02	0	0.00	2	10.25	10.25	-2	5,250	-0.04%
2018/01/30	2	10.35	5	10.35	10.40	-3	5,591	-0.05%
2018/01/09	0	0.00	20	10.80	10.75	-20	6,613	-0.30%
2018/01/08	10	10.90	3	10.90	10.90	7	6,553	0.11%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%