金像電 (2368)-元大-屏東券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
188.0
漲跌
▲6.0
漲幅
+3.30%
成交量
10,845張
產業
上市電子零組件類股
1485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-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	183.25	4.1	186.13	188.00	-2.1	9,758	-0.02%
2024/04/22	4.2	185.96	2.7	184.47	182.00	1.5	9,666	0.02%
2024/04/19	6	196.50	3.1	197.73	196.00	2.9	9,531	0.03%
2024/04/18	3.2	205.97	3.1	206.39	205.00	0.1	9,488	0.00%
2024/04/17	2	202.25	0.2	201.88	201.50	1.8	9,472	0.02%
2024/04/16	2.3	202.67	3	201.83	201.50	-0.7	9,455	-0.01%
2024/04/15	4.4	215.03	3.1	218.32	212.50	1.3	9,443	0.01%
2024/04/12	3	230.17	0	229.00	229.50	3	9,313	0.03%
2024/04/11	1.2	228.48	0	0.00	229.50	1.2	9,337	0.01%
2024/04/10	5.3	235.78	2	230.50	230.50	3.3	9,333	0.04%
2024/04/09	2.1	238.22	2	236.75	237.00	0.1	9,352	0.00%
2024/04/08	0	0.00	2	244.50	242.50	-2	9,345	-0.02%
2024/04/03	20.1	237.66	21	238.43	241.00	-1	9,259	-0.01%
2024/04/02	7.3	238.99	7	237.21	234.00	0.3	9,240	0.00%
2024/04/01	1	245.00	1.2	245.72	245.00	-0.1	9,145	0.00%
2024/03/29	4	249.75	5.1	246.39	245.50	-1.1	9,152	-0.01%
2024/03/28	2.2	245.37	1	249.00	244.50	1.2	9,107	0.01%
2024/03/27	12	253.99	10.1	252.40	251.00	2	9,052	0.02%
2024/03/26	0	0.00	1	247.92	242.00	-1	8,927	-0.01%
2024/03/25	5	250.11	5	249.60	247.50	0	8,912	0.00%
2024/03/22	5	244.30	8.3	244.98	247.50	-3.3	8,866	-0.04%
2024/03/21	0	234.00	1	235.50	233.50	-1	8,668	-0.01%
2024/03/20	3	230.83	0	0.00	229.50	3	8,699	0.03%
2024/03/19	3.2	233.09	0	0.00	229.50	3.2	8,751	0.04%
2024/03/18	0	0.00	5	237.90	238.00	-5	8,684	-0.06%
2024/03/15	3	231.18	5.1	231.05	232.50	-2.1	8,689	-0.02%
2024/03/14	7.1	222.43	2.1	224.00	220.50	5	8,659	0.06%
2024/03/13	5.2	235.62	0.1	230.50	229.00	5.2	8,739	0.06%
2024/03/12	6	242.58	2	243.75	242.50	4	8,651	0.05%
2024/03/11	0.2	252.00	0	251.00	248.00	0.2	8,593	0.00%
2024/03/08	1	249.00	2.1	250.92	249.50	-1.1	8,641	-0.01%
2024/03/07	6.1	258.88	3	257.00	252.50	3.1	8,595	0.04%
2024/03/06	0	0.00	2.1	267.40	274.50	-2.1	8,335	-0.03%
2024/03/05	1	266.00	0	265.50	265.50	1	8,341	0.01%
2024/03/01	1	264.46	2	263.75	261.50	-1	8,322	-0.01%
2024/02/29	0.1	252.54	0	0.00	257.00	0.1	8,274	0.00%
2024/02/27	2	248.75	1	252.50	252.50	1	8,255	0.01%
2024/02/26	0	261.50	0	260.50	261.50	0	8,170	0.00%
2024/02/23	1	260.03	1.3	262.92	262.00	-0.3	8,128	0.00%
2024/02/22	4	253.63	3	256.50	255.50	1	8,003	0.01%
2024/02/21	3	259.67	2	259.75	259.50	1	7,836	0.01%
2024/02/20	2.1	260.90	2	259.48	261.50	0.1	7,793	0.00%
2024/02/19	6.1	277.36	6.5	270.67	265.00	-0.4	7,781	-0.01%
2024/02/16	6.1	273.69	5	274.66	275.00	1.1	7,674	0.01%
2024/02/15	2	268.00	4	270.50	273.00	-2	7,656	-0.03%
2024/02/05	3	249.50	7	248.79	248.50	-4	7,528	-0.05%
2024/02/02	1	243.00	0	0.00	241.00	1	7,755	0.01%
2024/02/01	2	229.01	2	231.50	231.50	0	7,649	0.00%
2024/01/31	4	231.27	3	231.00	229.00	1	7,741	0.01%
2024/01/30	6	231.58	12	232.83	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	1	223.00	224.50	-1	7,520	-0.01%
2024/01/26	5	220.10	1	216.50	216.50	4	7,612	0.05%
2024/01/25	1	223.50	5.2	224.73	222.50	-4.2	7,651	-0.05%
2024/01/24	1	217.50	2	217.00	216.50	-1	7,583	-0.01%
2024/01/23	0	0.00	0	220.50	221.50	0	7,645	0.00%
2024/01/22	2	218.75	9.1	219.52	222.00	-7.1	7,580	-0.09%
2024/01/19	0.1	204.86	0	0.00	204.00	0.1	7,423	0.00%
2024/01/18	6.6	201.64	5	200.90	200.50	1.6	7,433	0.02%
2024/01/17	2	211.75	2	210.50	210.50	0	7,369	0.00%
2024/01/16	3	217.33	3	213.83	214.50	0	7,386	0.00%
2024/01/15	0	0.00	1.1	214.18	216.00	-1.1	7,379	-0.01%
2024/01/12	0	206.00	0.2	208.00	208.00	-0.2	7,425	0.00%
2024/01/10	1.1	196.92	0	0.00	200.00	1.1	7,509	0.02%
2024/01/09	3.2	197.66	6	200.83	195.50	-2.8	7,541	-0.04%
2024/01/08	2.1	205.00	1	204.50	204.50	1.1	7,519	0.01%
2024/01/05	6.1	207.43	4	208.75	205.50	2.1	7,562	0.03%
2024/01/04	4	214.75	1	213.02	213.00	3	7,600	0.04%
2024/01/03	1	216.00	1	218.00	218.50	0	7,637	0.00%
2024/01/02	1	216.00	0	0.00	218.00	1	7,643	0.01%
2023/12/29	0	0.00	3.1	218.06	218.00	-3.1	7,716	-0.04%
2023/12/28	3.2	217.97	1	214.50	214.50	2.2	7,853	0.03%
2023/12/27	0	0.00	3	217.50	217.00	-3	8,073	-0.04%
2023/12/26	3	212.33	0	0.00	215.50	3	8,392	0.04%
2023/12/25	0	0.00	0	215.50	213.50	0	8,610	0.00%
2023/12/22	0	0.00	0.2	218.00	217.00	-0.2	8,705	0.00%
2023/12/21	2.1	208.12	0	0.00	210.50	2.1	8,828	0.02%
2023/12/20	0.1	213.93	1	213.50	213.50	-0.9	9,114	-0.01%
2023/12/19	1	212.06	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1	213.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	3	215.17	0	0.00	215.50	3	9,288	0.03%
2023/12/12	3	219.00	0	220.00	219.50	3	9,358	0.03%
2023/12/11	10	228.80	4.1	226.63	220.50	6	9,350	0.06%
2023/12/08	1.1	239.97	4	238.75	238.00	-2.9	9,317	-0.03%
2023/12/07	1	228.00	6	226.17	224.50	-5	9,137	-0.05%
2023/12/06	0	0.00	1	222.00	223.50	-1	9,168	-0.01%
2023/12/05	1	216.00	1.1	215.91	212.00	-0.1	9,163	0.00%
2023/12/04	1.1	225.91	1	225.02	224.00	0.1	9,137	0.00%
2023/11/30	1	230.50	4.1	228.98	228.00	-3	9,479	-0.03%
2023/11/29	1.1	225.07	0	0.00	225.00	1.1	9,460	0.01%
2023/11/27	2	214.00	1	211.57	211.50	1	9,746	0.01%
2023/11/23	1	219.00	1	215.50	215.50	0	9,995	0.00%
2023/11/22	1	220.00	1	221.00	221.00	0	10,095	0.00%
2023/11/21	5	225.80	2	224.76	225.00	3	10,258	0.03%
2023/11/20	5	224.00	0	0.00	223.50	5	10,564	0.05%
2023/11/17	4	220.00	3	221.17	221.50	1	10,825	0.01%
2023/11/16	11	224.23	12	221.21	220.50	-1	10,939	-0.01%
2023/11/15	10	231.95	11	229.59	229.00	-1	10,990	-0.01%
2023/11/14	10	229.80	15	231.57	232.00	-5	11,656	-0.04%
2023/11/13	11	219.59	13	217.23	217.00	-2	12,092	-0.02%
2023/11/10	19	220.37	20	221.38	220.50	-1	12,229	-0.01%
2023/11/09	7	210.57	7	211.21	215.00	0	12,137	0.00%
2023/11/08	1	205.50	3.3	207.90	209.00	-2.3	12,248	-0.02%
2023/11/07	1	200.50	1	201.49	200.00	0	12,491	0.00%
2023/11/06	1	195.50	0	0.00	197.50	1	12,660	0.01%
2023/11/03	3	190.00	5	190.30	189.00	-2	12,868	-0.02%
2023/11/02	2	181.50	2	184.00	184.00	0	12,928	0.00%
2023/10/31	3	181.00	3	177.67	176.00	0	13,190	0.00%
2023/10/30	0.2	186.00	0	186.50	185.50	0.2	13,269	0.00%
2023/10/27	3.1	186.67	0	187.00	186.50	3	13,444	0.02%
2023/10/26	2	191.00	0	0.00	187.00	2	13,636	0.01%
2023/10/24	0	0.00	0	195.00	201.50	0	13,863	0.00%
2023/10/23	4.1	194.24	4	193.00	192.50	0.1	13,959	0.00%
2023/10/20	0	192.00	0	193.00	192.50	0	14,232	0.00%
2023/10/19	2.1	197.81	0	197.50	197.50	2.1	14,457	0.01%
2023/10/18	3	200.00	0	0.00	198.50	3	14,624	0.02%
2023/10/17	4.1	212.80	4	210.00	207.50	0.1	14,675	0.00%
2023/10/16	4.1	213.80	3	214.83	215.00	1.1	14,732	0.01%
2023/10/13	1	219.50	1	224.00	223.00	0	14,818	0.00%
2023/10/12	0	0.00	0	223.67	223.50	0	14,832	0.00%
2023/10/11	1	226.00	1	218.02	218.00	0	14,997	0.00%
2023/10/06	1	224.00	0	0.00	221.00	1	15,293	0.01%
2023/10/05	1	221.00	1	222.50	222.50	0	15,490	0.00%
2023/10/04	2	216.50	0.2	217.23	221.00	1.8	15,730	0.01%
2023/10/03	4	220.25	4	222.62	219.00	0	15,759	0.00%
2023/10/02	6	226.75	3.1	216.11	215.50	3	15,638	0.02%
2023/09/28	2	218.00	9	218.72	219.50	-7	15,485	-0.04%
2023/09/27	0	0.00	0.2	210.01	211.50	-0.2	15,348	0.00%
2023/09/26	4	205.88	3	210.00	204.00	1	15,546	0.01%
2023/09/25	5.2	212.52	3	213.17	211.00	2.2	15,739	0.01%
2023/09/22	1	198.50	1.1	200.93	201.00	-0.1	15,794	0.00%
2023/09/21	1	191.00	1	187.50	195.00	0	15,813	0.00%
2023/09/20	1	195.50	1	194.00	193.50	0	15,888	0.00%
2023/09/19	0	191.50	0	0.00	190.00	0	15,919	0.00%
2023/09/18	0.2	192.01	1	191.04	193.00	-0.8	15,947	-0.01%
2023/09/15	1	202.00	3	202.85	203.50	-2	15,915	-0.01%
2023/09/14	4.1	197.76	4.1	198.88	199.50	0	16,237	0.00%
2023/09/13	5.1	193.20	6.1	193.49	194.00	-1.1	16,324	-0.01%
2023/09/12	1	198.00	2	199.76	200.00	-1	16,419	-0.01%
2023/09/11	2	201.49	2.5	198.45	199.00	-0.4	16,718	0.00%
2023/09/08	2	205.00	10	205.20	208.50	-8	16,660	-0.05%
2023/09/07	5.4	211.22	4	209.75	209.50	1.4	16,783	0.01%
2023/09/06	5	218.00	2	218.00	216.50	3	16,895	0.02%
2023/09/05	1	208.00	1	208.00	208.00	0	16,863	0.00%
2023/09/04	1.1	205.41	1	205.00	206.00	0.1	16,963	0.00%
2023/09/01	3	210.78	4	202.26	201.00	-1	17,167	-0.01%
2023/08/31	4	210.63	6	213.09	215.50	-2	17,119	-0.01%
2023/08/30	5	206.71	4	207.50	208.50	1	17,335	0.01%
2023/08/29	4	203.00	3	201.01	201.00	1	17,494	0.01%
2023/08/28	2	205.00	4	202.75	202.00	-2	17,497	-0.01%
2023/08/25	2	208.50	3	207.17	207.00	-1	17,578	-0.01%
2023/08/24	2.1	219.57	3	220.83	216.50	-0.9	17,675	-0.01%
2023/08/23	5	207.10	6	208.33	209.00	-1	17,478	-0.01%
2023/08/22	3	205.67	3	201.50	201.50	0	17,694	0.00%
2023/08/21	3	204.17	3	201.17	201.50	0	18,190	0.00%
2023/08/18	24	207.75	24	206.79	203.50	0	18,218	0.00%
2023/08/17	18	201.32	27.2	200.46	206.50	-9.2	17,771	-0.05%
2023/08/16	2	182.25	9	185.39	188.00	-7	17,637	-0.04%
2023/08/15	16	180.22	10	180.40	180.00	6	18,217	0.03%
2023/08/14	7	175.43	5	175.48	173.50	2	18,299	0.01%
2023/08/11	2	172.75	7	174.94	178.50	-5	18,279	-0.03%
2023/08/10	11.1	169.61	6.2	166.23	166.50	4.9	18,003	0.03%
2023/08/09	3	171.75	5.2	175.15	179.00	-2.2	17,778	-0.01%
2023/08/08	2	167.75	3.1	170.55	172.00	-1.1	17,596	-0.01%
2023/08/07	3.3	166.18	3.1	167.38	168.00	0.3	17,423	0.00%
2023/08/04	12	157.63	11	158.68	158.50	1	17,245	0.01%
2023/08/02	4	163.59	4	158.84	157.50	0	17,111	0.00%
2023/08/01	9	167.00	10	164.90	165.00	-1	16,979	-0.01%
2023/07/31	17	174.55	12	171.00	169.50	5	16,856	0.03%
2023/07/28	5	176.30	3	177.83	178.50	2	16,700	0.01%
2023/07/27	16	176.94	13	181.69	176.00	3	16,663	0.02%
2023/07/26	4.1	175.96	4	174.50	174.50	0.1	16,436	0.00%
2023/07/25	20	186.52	21	180.02	177.00	-1	16,360	-0.01%
2023/07/24	15	184.63	15.1	187.18	188.50	-0.1	16,090	0.00%
2023/07/21	8	173.38	7.1	176.07	181.00	0.9	15,856	0.01%
2023/07/20	11	173.68	9.7	174.55	175.50	1.3	15,743	0.01%
2023/07/19	6.1	178.04	7	171.29	171.50	-0.9	15,678	-0.01%
2023/07/18	7	178.07	8	179.63	178.00	-1	15,619	-0.01%
2023/07/17	15	178.33	12	176.58	176.50	3	15,444	0.02%
2023/07/14	11.1	181.58	11	180.99	182.00	0.1	15,399	0.00%
2023/07/13	20	181.80	18	181.89	180.00	2	15,223	0.01%
2023/07/12	7	166.93	9	168.78	170.00	-2	15,013	-0.01%
2023/07/11	11	160.91	10.1	162.41	163.50	0.9	14,816	0.01%
2023/07/10	6.8	151.05	8.1	153.03	155.00	-1.3	14,581	-0.01%
2023/07/07	3	149.00	2	151.00	148.50	1	14,598	0.01%
2023/07/06	7.1	149.78	8	148.94	149.00	-0.9	14,706	-0.01%
2023/07/05	3.1	153.71	4	155.49	154.50	-0.9	14,620	-0.01%
2023/07/04	8	155.38	11	156.59	155.50	-3	14,613	-0.02%
2023/07/03	6.1	153.21	8	152.69	153.00	-1.9	14,426	-0.01%
2023/06/30	14.1	144.13	22.1	144.44	146.00	-7.9	14,134	-0.06%
2023/06/29	3	138.83	1	139.00	139.00	2	13,829	0.01%
2023/06/28	2	139.00	2	139.25	138.00	0	13,872	0.00%
2023/06/27	4	136.39	1	134.01	135.00	3	13,928	0.02%
2023/06/26	7	138.79	9.7	138.40	138.50	-2.7	13,986	-0.02%
2023/06/21	1	142.01	1	144.00	142.00	0	13,981	0.00%
2023/06/20	19	142.63	8	141.69	142.00	11	14,126	0.08%
2023/06/19	11	139.45	5	139.30	140.00	6	14,288	0.04%
2023/06/16	5	140.90	3	142.17	139.50	2	14,268	0.01%
2023/06/15	3	139.17	4	138.63	138.00	-1	14,089	-0.01%
2023/06/13	0.1	136.00	0	136.00	136.00	0	13,742	0.00%
2023/06/12	4	137.25	4.2	136.26	135.00	-0.2	13,569	0.00%
2023/06/09	4.4	136.80	9	138.50	139.00	-4.6	13,416	-0.03%
2023/06/08	5	134.00	8.2	134.34	133.00	-3.2	13,188	-0.02%
2023/06/07	8	135.25	6.1	136.09	134.50	2	13,041	0.02%
2023/06/06	5.2	129.61	3	129.33	130.00	2.2	13,003	0.02%
2023/06/05	6	133.17	15.2	130.80	133.00	-9.2	12,873	-0.07%
2023/06/02	17	127.26	16.1	129.29	128.00	0.9	12,646	0.01%
2023/06/01	7	124.14	2	123.00	125.00	5	12,322	0.04%
2023/05/31	13.2	124.73	6	123.25	122.00	7.2	12,268	0.06%
2023/05/30	2	123.50	3	124.33	125.00	-1	12,147	-0.01%
2023/05/29	4	120.25	1.1	120.05	121.50	2.9	12,068	0.02%
2023/05/26	11	126.13	10	123.65	121.50	1	12,263	0.01%
2023/05/25	7	118.36	14.1	118.76	122.50	-7.1	11,877	-0.06%
2023/05/24	6	108.92	11.1	110.80	111.50	-5.1	11,324	-0.05%
2023/05/23	20.2	112.56	13.5	110.54	110.50	6.7	11,271	0.06%
2023/05/22	25.1	114.89	20	114.60	113.50	5.1	11,155	0.05%
2023/05/19	20.5	109.56	28	111.18	113.50	-7.5	10,654	-0.07%
2023/05/18	7.3	101.13	13	101.85	103.50	-5.7	9,916	-0.06%
2023/05/17	3	97.82	2	97.35	97.90	1	9,528	0.01%
2023/05/16	2	95.58	9	97.30	95.10	-7	9,364	-0.07%
2023/05/12	3	92.84	1.1	94.13	95.50	1.9	9,433	0.02%
2023/05/11	1	96.10	0.1	95.60	95.00	1	9,485	0.01%
2023/05/10	0.1	97.30	0	0.00	96.20	0.1	9,558	0.00%
2023/05/09	1.2	97.25	1	98.00	97.30	0.2	9,660	0.00%
2023/05/08	6	98.33	5	97.50	97.20	1	9,808	0.01%
2023/05/05	1	98.20	0.1	98.20	98.10	0.9	9,896	0.01%
2023/05/04	6.2	96.03	0	0.00	96.70	6.2	10,067	0.06%
2023/05/03	1.2	97.74	1.1	97.35	96.70	0.1	10,151	0.00%
2023/05/02	1.1	98.15	2	98.70	98.20	-0.9	10,195	-0.01%
2023/04/28	4.1	98.81	4	98.89	98.60	0.1	10,223	0.00%
2023/04/27	0	97.40	1	97.30	98.50	-1	10,153	-0.01%
2023/04/26	1	97.50	5.2	97.29	98.40	-4.2	10,172	-0.04%
2023/04/25	10.5	98.89	3	96.40	96.40	7.5	10,097	0.07%
2023/04/24	0	100.50	1	102.00	101.50	-1	10,049	-0.01%
2023/04/21	13	98.83	12	98.20	98.20	1	10,022	0.01%
2023/04/20	1	100.00	0	0.00	100.00	1	10,003	0.01%
2023/04/19	5	101.50	5	103.00	101.50	0	10,094	0.00%
2023/04/18	3	100.51	2	101.50	101.50	1	10,103	0.01%
2023/04/17	5	103.20	6.2	102.27	102.50	-1.2	10,135	-0.01%
2023/04/14	3.4	99.79	1.4	99.86	99.20	2	10,082	0.02%
2023/04/13	1.4	100.34	5.6	100.59	99.30	-4.2	10,044	-0.04%
2023/04/12	8	102.19	5	102.50	102.50	3	9,937	0.03%
2023/04/11	2.6	103.97	2.2	104.40	103.00	0.5	9,756	0.00%
2023/04/10	1.1	98.09	8	98.76	98.80	-7	9,568	-0.07%
2023/04/07	5	95.38	2	95.15	95.30	3	9,463	0.03%
2023/04/06	9	93.81	7	94.23	94.10	2	9,350	0.02%
2023/03/31	3.1	97.80	5	97.92	97.30	-1.9	9,237	-0.02%
2023/03/30	2	97.60	2	97.90	97.80	0	9,224	0.00%
2023/03/29	3	98.30	4.1	97.62	96.70	-1.1	9,142	-0.01%
2023/03/28	4	98.04	2	98.15	97.70	2	9,014	0.02%
2023/03/27	4	97.86	4	97.38	98.00	0	8,784	0.00%
2023/03/24	0	0.00	1	94.30	94.00	-1	8,744	-0.01%
2023/03/23	9	93.76	5	94.40	93.20	4	8,620	0.05%
2023/03/22	18	95.54	25	95.89	95.40	-7	8,401	-0.08%
2023/03/21	0	0.00	5	92.26	92.50	-5	7,819	-0.06%
2023/03/20	4	89.85	3	90.03	90.20	1	7,651	0.01%
2023/03/17	0	0.00	1	89.00	89.50	-1	7,608	-0.01%
2023/03/16	3	86.70	0	0.00	86.80	3	7,566	0.04%
2023/03/15	0.1	88.80	0	0.00	88.20	0.1	7,605	0.00%
2023/03/14	1.1	88.44	3	88.70	88.10	-2	7,634	-0.03%
2023/03/13	1.2	86.92	2	88.90	89.30	-0.9	7,659	-0.01%
2023/03/10	2.3	87.68	1	87.80	87.70	1.3	7,646	0.02%
2023/03/09	5.2	89.34	0	0.00	89.40	5.2	7,705	0.07%
2023/03/08	0	0.00	3	92.97	92.50	-3	7,507	-0.04%
2023/03/07	3	92.80	7	92.67	93.00	-4	7,641	-0.05%
2023/03/06	3.5	91.61	0	0.00	90.90	3.5	7,540	0.05%
2023/03/03	3	91.03	5	90.48	90.40	-2	7,685	-0.03%
2023/03/02	3	90.20	6	90.30	89.90	-3	7,714	-0.04%
2023/03/01	14	91.59	8	91.08	90.80	6	7,713	0.08%
2023/02/24	4	91.15	22	90.95	92.10	-18	7,631	-0.24%
2023/02/23	3	89.00	6	88.92	89.00	-3	7,430	-0.04%
2023/02/22	1	86.90	1	87.00	87.10	0	7,565	0.00%
2023/02/21	2	89.50	2	89.75	88.60	0	7,570	0.00%
2023/02/20	3	88.93	4	89.20	88.50	-1	7,537	-0.01%
2023/02/17	1.1	87.09	1	86.50	87.70	0.1	7,443	0.00%
2023/02/16	5	87.88	9	88.11	88.10	-4	7,570	-0.05%
2023/02/15	3	86.87	4	87.05	87.10	-1	7,865	-0.01%
2023/02/14	4	86.95	10	87.15	86.50	-6	8,028	-0.07%
2023/02/13	8	86.00	17	86.41	86.50	-9	8,196	-0.11%
2023/02/10	33.1	85.64	13	87.35	85.10	20.1	8,434	0.24%
2023/02/09	20.1	86.64	0	0.00	86.90	20.1	8,363	0.24%
2023/02/08	1	87.80	0.1	87.80	87.80	0.9	8,250	0.01%
2023/02/07	7	87.69	0	0.00	88.00	7	8,254	0.08%
2023/02/06	5	91.16	0	0.00	89.50	5	8,203	0.06%
2023/02/03	4	93.50	2	93.55	93.40	2	8,194	0.02%
2023/02/02	2.1	90.31	12.6	91.50	93.50	-10.5	8,215	-0.13%
2023/02/01	5	88.52	6	89.10	89.10	-1	8,135	-0.01%
2023/01/31	2.5	86.41	0	0.00	87.30	2.5	8,206	0.03%
2023/01/30	2.1	88.45	0	0.00	88.00	2.1	8,258	0.03%
2023/01/17	2.1	88.01	0	0.00	88.00	2.1	8,342	0.02%
2023/01/16	26	89.06	22	87.83	88.70	4	8,462	0.05%
2023/01/13	0	0.00	1	89.30	89.30	-1	8,529	-0.01%
2023/01/12	0	0.00	1	88.70	88.60	-1	8,742	-0.01%
2023/01/11	6	92.13	12	92.22	90.90	-6	8,825	-0.07%
2023/01/10	1	91.70	2	92.00	91.80	-1	8,935	-0.01%
2023/01/09	10	89.40	1	90.98	91.00	9	9,201	0.10%
2023/01/06	0	87.38	4.1	86.63	87.20	-4.1	9,460	-0.04%
2023/01/05	3.1	85.41	1	87.30	85.20	2.1	9,816	0.02%
2023/01/04	0	88.80	0	0.00	87.00	0	9,979	0.00%
2023/01/03	1	89.50	0	0.00	89.20	1	10,081	0.01%
2022/12/30	1	87.50	1	87.00	86.80	0	10,259	0.00%
2022/12/29	0	0.00	2	85.45	87.00	-2	10,578	-0.02%
2022/12/28	1	86.10	1	88.60	85.80	0	10,960	0.00%
2022/12/27	1	90.00	0	0.00	89.70	1	11,165	0.01%
2022/12/26	0	0.00	0.1	89.10	89.00	-0.1	11,494	0.00%
2022/12/23	7	87.63	0	0.00	88.40	7	11,992	0.06%
2022/12/22	0.1	89.50	0	0.00	89.40	0.1	12,229	0.00%
2022/12/21	1	92.20	0	0.00	90.20	1	12,393	0.01%
2022/12/20	4	92.80	3	94.43	91.80	1	12,656	0.01%
2022/12/19	0	0.00	2	95.20	95.10	-2	12,955	-0.02%
2022/12/16	3	94.07	6.2	94.35	95.70	-3.2	13,483	-0.02%
2022/12/15	1	96.90	0	96.60	96.60	1	13,535	0.01%
2022/12/14	2	96.10	0	0.00	97.00	2	13,841	0.01%
2022/12/12	0	95.50	1	94.00	95.50	-1	14,126	-0.01%
2022/12/07	5	95.22	4	95.90	95.50	1	14,220	0.01%
2022/12/06	4	98.78	2	99.65	97.90	2	14,235	0.01%
2022/12/05	3	98.73	0	99.20	98.30	3	14,275	0.02%
2022/12/02	2	100.00	2	99.70	99.10	0	14,301	0.00%
2022/12/01	3	100.27	5	100.52	100.50	-2	14,353	-0.01%
2022/11/30	2	97.45	0	0.00	97.50	2	14,355	0.01%
2022/11/29	0	98.60	0.1	101.82	97.50	-0.1	14,502	0.00%
2022/11/28	1.1	101.55	3.9	101.50	102.50	-2.8	14,402	-0.02%
2022/11/25	4	100.00	11.3	100.13	100.00	-7.3	14,421	-0.05%
2022/11/24	2	100.15	5	100.60	100.50	-3	14,483	-0.02%
2022/11/23	9	98.52	6.1	98.50	98.70	2.9	14,507	0.02%
2022/11/22	2.1	96.81	6	96.22	97.10	-3.9	14,530	-0.03%
2022/11/21	9.1	99.41	5	99.98	98.50	4.1	14,571	0.03%
2022/11/18	2	100.24	1	100.50	97.10	1	14,534	0.01%
2022/11/17	2	97.80	5	98.18	98.70	-3	14,434	-0.02%
2022/11/16	7	97.23	7	96.80	96.80	0	14,513	0.00%
2022/11/15	11	96.42	8	95.80	95.60	3	14,608	0.02%
2022/11/14	6	96.69	6	97.10	97.30	0	14,948	0.00%
2022/11/11	17	97.31	17	96.14	94.00	0	15,166	0.00%
2022/11/10	0	0.00	4	93.43	94.00	-4	15,028	-0.03%
2022/11/09	9	91.83	8.1	92.05	92.00	1	15,278	0.01%
2022/11/08	5	90.94	5	92.08	89.20	0	15,431	0.00%
2022/11/07	1.1	87.62	1	88.40	87.60	0.1	15,185	0.00%
2022/11/04	1	87.00	0	0.00	88.10	1	15,145	0.01%
2022/11/03	1	87.50	1	88.00	87.80	0	15,102	0.00%
2022/11/02	5	86.72	6	87.38	88.20	-1	15,053	-0.01%
2022/11/01	7	85.87	17	86.75	86.50	-10	15,093	-0.07%
2022/10/31	1	83.60	2	84.30	85.60	-1	14,949	-0.01%
2022/10/28	12	81.84	15	82.00	82.10	-3	14,853	-0.02%
2022/10/27	5	79.40	11.1	79.54	81.50	-6.1	14,807	-0.04%
2022/10/26	7.1	77.81	4	77.30	76.90	3.1	14,684	0.02%
2022/10/25	3.1	78.96	2	79.35	78.40	1.1	14,672	0.01%
2022/10/24	7	81.86	2	81.95	80.00	5	14,785	0.03%
2022/10/21	8	81.51	5	80.20	79.90	3	14,848	0.02%
2022/10/20	15	80.62	19	81.45	82.30	-4	14,883	-0.03%
2022/10/19	5	84.76	3	84.70	83.00	2	14,935	0.01%
2022/10/18	1	83.20	16	84.28	83.00	-15	15,190	-0.10%
2022/10/17	28.3	84.68	20.1	84.32	84.60	8.2	15,263	0.05%
2022/10/14	39	90.23	38	91.38	88.00	1	15,056	0.01%
2022/10/13	30.1	90.55	20	89.73	88.80	10.1	14,846	0.07%
2022/10/12	10	86.46	10	86.80	90.50	0	14,838	0.00%
2022/10/11	2	86.04	1	85.80	85.10	1	15,139	0.01%
2022/10/07	12	94.29	45	95.09	91.50	-33	15,242	-0.22%
2022/10/06	5	94.66	11	95.73	94.80	-6	15,505	-0.04%
2022/10/05	43	94.79	37	95.10	94.60	6	15,616	0.04%
2022/10/04	22	93.32	14	94.04	92.90	8	15,765	0.05%
2022/10/03	17	94.15	34	94.06	93.80	-17	15,903	-0.11%
2022/09/30	59	90.39	19	89.91	92.80	40	15,691	0.25%
2022/09/29	2	87.80	13	86.56	86.00	-11	15,337	-0.07%
2022/09/28	3	91.97	9	89.97	89.20	-6	15,337	-0.04%
2022/09/27	17	97.24	3.2	97.28	94.00	13.8	15,426	0.09%
2022/09/26	25	97.24	16	96.46	97.00	9	15,254	0.06%
2022/09/23	20	99.03	27.3	99.77	102.00	-7.3	15,044	-0.05%
2022/09/22	3	94.93	42	93.18	95.00	-39	14,706	-0.27%
2022/09/21	1	92.10	1	92.40	93.70	0	14,786	0.00%
2022/09/20	53	91.12	13	91.20	91.10	40	14,894	0.27%
2022/09/19	4	90.05	5	88.76	88.10	-1	15,034	-0.01%
2022/09/06	1.1	77.77	0	78.90	77.70	1.1	15,220	0.01%
2022/09/05	1	79.40	0.3	79.60	78.60	0.7	15,777	0.00%
2022/09/02	0.1	80.60	1	81.60	80.10	-0.9	16,650	-0.01%
2022/09/01	0.2	81.43	0	0.00	81.00	0.2	17,967	0.00%
2022/08/31	0	0.00	2.2	83.21	83.60	-2.2	18,273	-0.01%
2022/08/30	1.1	82.91	1	81.80	82.10	0.1	18,237	0.00%
2022/08/26	0.1	82.80	1	83.60	83.40	-0.9	18,113	0.00%
2022/08/25	8	84.29	9.2	83.85	83.80	-1.2	18,032	-0.01%
2022/08/24	0.1	81.20	0	0.00	80.30	0.1	17,975	0.00%
2022/08/22	5	82.98	5	82.96	82.10	0	18,094	0.00%
2022/08/19	2	83.10	3	84.03	83.10	-1	18,040	-0.01%
2022/08/18	4	81.85	15	81.96	83.00	-11	18,263	-0.06%
2022/08/17	3	82.13	3	82.73	82.70	0	18,257	0.00%
2022/08/16	1	81.80	1	82.50	82.30	0	18,279	0.00%
2022/08/15	6	80.10	2	79.75	80.50	4	18,163	0.02%
2022/08/12	2.1	80.17	1	80.20	78.60	1.1	18,131	0.01%
2022/08/11	3	80.80	2.1	79.85	79.00	0.9	18,111	0.00%
2022/08/10	10.1	79.08	14	78.77	79.30	-3.9	18,135	-0.02%
2022/08/09	16	76.58	21.7	76.74	77.50	-5.6	17,820	-0.03%
2022/08/08	2	71.15	6	72.74	73.90	-4	17,699	-0.02%
2022/08/05	5.7	71.70	2.2	71.58	72.00	3.5	17,868	0.02%
2022/08/04	30.2	72.74	22.4	73.33	72.00	7.9	17,561	0.04%
2022/08/03	2	80.65	0	0.00	79.90	2	17,371	0.01%
2022/08/02	4	79.78	3	80.77	80.40	1	17,544	0.01%
2022/08/01	0	0.00	0.4	81.00	81.10	-0.4	17,685	0.00%
2022/07/29	0	0.00	0	81.90	81.30	0	17,828	0.00%
2022/07/27	0.4	82.10	1	81.10	82.00	-0.7	17,969	0.00%
2022/07/26	5	80.50	5	81.36	80.60	0	17,962	0.00%
2022/07/25	1.2	84.30	1	84.30	82.00	0.2	18,124	0.00%
2022/07/22	0.2	82.70	3	83.13	83.20	-2.8	18,249	-0.02%
2022/07/21	2	82.45	3	82.13	82.70	-1	18,378	-0.01%
2022/07/20	5	82.36	9.2	82.49	82.00	-4.2	18,350	-0.02%
2022/07/19	10	80.43	13	79.77	79.30	-3	18,343	-0.02%
2022/07/18	11.2	78.62	11	78.63	78.60	0.2	18,432	0.00%
2022/07/15	25	78.27	19	78.41	78.10	6	18,611	0.03%
2022/07/14	16	76.13	18	77.24	78.00	-2	18,439	-0.01%
2022/07/13	13	73.35	17	73.14	72.80	-4	18,099	-0.02%
2022/07/12	14	69.30	12	70.32	69.30	2	17,954	0.01%
2022/07/11	2	71.60	2	72.05	73.00	0	17,971	0.00%
2022/07/08	25	71.00	24.1	71.98	72.00	0.9	17,874	0.01%
2022/07/07	23	67.12	22	67.20	69.60	1	17,515	0.01%
2022/07/06	4.1	66.97	5	67.32	67.80	-0.9	17,041	-0.01%
2022/07/05	8	66.99	13	67.61	66.70	-5	16,886	-0.03%
2022/07/04	48	66.73	52	67.08	67.80	-4	16,571	-0.02%
2022/07/01	67.9	69.59	57	70.54	68.50	10.9	16,229	0.07%
2022/06/30	42	76.57	35	79.18	76.10	7	15,884	0.04%
2022/06/29	4	84.45	1	84.30	84.50	3	15,899	0.02%
2022/06/28	4	85.23	8.5	84.90	84.50	-4.5	15,979	-0.03%
2022/06/27	2	85.55	0	0.00	85.50	2	16,184	0.01%
2022/06/24	15.3	83.98	13	83.61	83.00	2.3	16,060	0.01%
2022/06/23	9.3	80.43	8	80.58	79.50	1.3	15,859	0.01%
2022/06/22	3.2	79.19	4.5	79.92	78.60	-1.3	15,933	-0.01%
2022/06/21	11	79.71	9	79.64	80.90	2	15,950	0.01%
2022/06/20	9	79.42	8	78.79	78.00	1	16,223	0.01%
2022/06/17	22	80.03	16.4	80.09	79.70	5.6	16,427	0.03%
2022/06/16	29.1	86.15	29	85.63	83.10	0.1	16,176	0.00%
2022/06/15	30.5	89.48	29.5	88.52	87.60	1	16,094	0.01%
2022/06/14	44	90.52	40	89.51	91.00	4	15,995	0.02%
2022/06/13	66.1	92.94	61.5	93.19	93.70	4.6	15,559	0.03%
2022/06/10	33.5	88.29	56.9	90.38	92.90	-23.4	14,723	-0.16%
2022/06/09	8	83.38	42.2	82.98	84.50	-34.2	13,433	-0.25%
2022/06/08	5	79.90	0	80.90	79.80	5	13,093	0.04%
2022/06/06	3.2	79.61	1	79.80	79.70	2.2	13,305	0.02%
2022/06/02	14	81.36	16	81.18	81.10	-2	13,452	-0.01%
2022/06/01	11	82.12	19	82.25	81.00	-8	13,610	-0.06%
2022/05/31	3	80.93	8	81.31	81.30	-5	13,574	-0.04%
2022/05/30	16	80.21	73	80.15	80.90	-57	13,569	-0.42%
2022/05/27	11	77.13	3	78.00	77.60	8	13,579	0.06%
2022/05/26	71	78.22	10	78.02	76.10	61	13,660	0.45%
2022/05/25	4.1	79.79	4	79.95	79.80	0.1	13,603	0.00%
2022/05/24	38	80.44	3	79.87	79.40	35	13,724	0.26%
2022/05/23	3	82.73	4	82.40	81.90	-1	13,716	-0.01%
2022/05/20	10	82.15	6	82.43	81.60	4	13,890	0.03%
2022/05/19	7	83.19	5	82.88	82.60	2	14,125	0.01%
2022/05/18	11	86.04	12.1	86.45	85.40	-1.1	14,076	-0.01%
2022/05/17	6	85.95	6	85.63	87.10	0	14,059	0.00%
2022/05/16	25.1	86.68	28.1	86.84	86.10	-3.1	14,156	-0.02%
2022/05/13	26	85.92	35	85.25	85.50	-9	14,000	-0.06%
2022/05/12	4	83.33	5	82.72	82.20	-1	13,723	-0.01%
2022/05/11	4	82.23	12	82.92	82.20	-8	13,722	-0.06%
2022/05/10	13.1	81.35	6	81.37	82.00	7.1	13,907	0.05%
2022/05/09	15	82.84	15	82.82	83.50	0	13,933	0.00%
2022/05/06	13	82.78	7	81.96	81.80	6	14,152	0.04%
2022/05/05	4	86.30	5	86.66	85.00	-1	14,313	-0.01%
2022/05/04	3.5	84.29	2	85.05	84.70	1.5	14,319	0.01%
2022/05/03	1	83.00	3	83.57	83.60	-2	14,642	-0.01%
2022/04/29	6.1	83.61	4	83.33	83.00	2.1	14,949	0.01%
2022/04/28	11	83.98	13.1	84.26	84.40	-2.1	15,188	-0.01%
2022/04/27	31.2	81.23	30	82.16	82.20	1.2	15,409	0.01%
2022/04/25	21	79.57	22	80.28	78.20	-1	17,592	-0.01%
2022/04/22	5	85.42	4	84.33	83.20	1	18,309	0.01%
2022/04/21	11	87.34	12.2	87.85	88.60	-1.2	18,150	-0.01%
2022/04/20	1	84.10	3	83.30	83.90	-2	17,843	-0.01%
2022/04/19	0	0.00	5	81.26	81.90	-5	17,777	-0.03%
2022/04/18	8	79.10	5	78.16	79.00	3	17,769	0.02%
2022/04/15	5	81.58	3	83.10	80.40	2	17,699	0.01%
2022/04/14	7	83.43	8	83.43	84.70	-1	17,725	-0.01%
2022/04/13	1	81.92	1	81.40	82.70	0	17,740	0.00%
2022/04/12	4	81.40	0	0.00	81.50	4	17,866	0.02%
2022/04/11	3	81.33	1	80.60	80.60	2	18,185	0.01%
2022/04/08	5.2	86.52	2	86.54	84.30	3.1	18,338	0.02%
2022/04/07	0	0.00	5.1	84.46	83.70	-5.1	18,264	-0.03%
2022/04/06	5	88.62	3	87.47	86.50	2	18,269	0.01%
2022/04/01	6	87.93	8	88.43	88.10	-2	18,349	-0.01%
2022/03/31	1	85.00	2	86.60	85.00	-1	18,987	-0.01%
2022/03/30	12	87.73	12.5	87.13	87.50	-0.5	19,497	0.00%
2022/03/29	1	85.90	2	84.85	84.90	-1	19,574	-0.01%
2022/03/28	1	85.00	10.2	84.12	84.10	-9.2	19,911	-0.05%
2022/03/25	15	84.83	12.2	84.29	84.30	2.9	20,157	0.01%
2022/03/24	1	84.30	2.1	84.40	84.60	-1.1	19,981	-0.01%
2022/03/23	33.2	84.42	31	83.98	84.00	2.2	19,952	0.01%
2022/03/22	20	82.95	25	83.38	83.20	-5	19,614	-0.03%
2022/03/21	7	81.23	8	81.08	81.10	-1	19,165	-0.01%
2022/03/18	13	78.86	13	79.42	80.20	0	19,076	0.00%
2022/03/17	1	75.00	19.2	75.99	78.00	-18.2	18,924	-0.10%
2022/03/16	19	72.41	24	73.08	72.70	-5	18,806	-0.03%
2022/03/15	16	74.04	4	74.18	73.70	12	19,070	0.06%
2022/03/14	6	76.93	7	76.17	76.20	-1	19,058	-0.01%
2022/03/11	3	77.57	0	0.00	77.50	3	19,096	0.02%
2022/03/10	2	77.05	7	77.10	77.40	-5	19,112	-0.03%
2022/03/09	2	74.80	0	0.00	74.50	2	19,083	0.01%
2022/03/08	13	74.70	2	73.90	73.00	11	19,352	0.06%
2022/03/07	8	76.19	20	77.81	75.90	-12	19,490	-0.06%
2022/03/04	1	79.90	0	0.00	79.90	1	19,604	0.01%
2022/03/03	4	82.10	2	81.55	81.20	2	19,587	0.01%
2022/03/02	1.1	81.36	4	81.80	82.00	-2.9	19,606	-0.01%
2022/03/01	8	83.41	11	83.55	83.00	-3	19,523	-0.02%
2022/02/25	15.1	82.17	13	81.79	80.70	2.1	19,416	0.01%
2022/02/24	7.2	82.17	8.1	81.62	80.90	-1	19,268	0.00%
2022/02/23	3	80.43	2	82.10	82.60	1	19,255	0.01%
2022/02/22	4	79.10	1	79.01	79.10	3	19,533	0.02%
2022/02/21	6	82.35	1	81.60	81.50	5	19,734	0.03%
2022/02/18	3	82.03	3	82.17	82.30	0	19,605	0.00%
2022/02/17	9	82.81	10	83.41	81.70	-1	19,788	0.00%
2022/02/16	3	81.97	3	82.33	82.20	0	20,081	0.00%
2022/02/15	3	80.20	5	79.84	79.70	-2	20,243	-0.01%
2022/02/14	4	80.28	5	80.44	80.90	-1	20,233	0.00%
2022/02/11	3	80.87	2	81.15	80.50	1	20,318	0.00%
2022/02/10	20	81.43	17.1	80.64	80.30	2.9	20,465	0.01%
2022/02/09	7	81.89	6.1	82.07	82.00	0.9	20,238	0.00%
2022/02/08	6.2	81.25	3	81.30	82.30	3.2	20,134	0.02%
2022/02/07	16	79.09	17	77.91	79.20	-1	20,136	0.00%
2022/01/26	17	74.82	17	74.70	75.30	0	19,988	0.00%
2022/01/25	4	77.70	4	76.85	74.60	0	20,253	0.00%
2022/01/24	12.1	79.23	7	79.20	78.40	5.1	19,943	0.03%
2022/01/21	17	80.42	19.2	80.69	79.80	-2.2	19,748	-0.01%
2022/01/20	17	85.79	16.1	84.81	84.20	0.9	19,449	0.00%
2022/01/19	22	85.79	15.9	86.26	88.50	6.1	19,270	0.03%
2022/01/18	61	84.65	62	84.49	86.50	-1	18,766	-0.01%
2022/01/17	4	80.31	47	79.83	81.90	-43	17,478	-0.25%
2022/01/14	10	71.96	0	0.00	74.60	10	17,043	0.06%
2022/01/13	0.1	73.50	1	73.90	73.40	-0.9	17,029	-0.01%
2022/01/12	2	73.15	0	73.20	73.10	2	17,087	0.01%
2022/01/11	2	73.00	0	72.90	73.00	2	17,225	0.01%
2022/01/10	0	0.00	1	74.20	74.40	-1	17,230	-0.01%
2022/01/07	15	73.19	2	74.30	73.80	13	17,320	0.08%
2022/01/06	8.1	75.87	4	75.63	75.70	4.1	17,216	0.02%
2022/01/05	2	77.75	3	77.60	76.90	-1	17,223	-0.01%
2022/01/04	15.1	79.77	22	80.00	79.80	-7	17,119	-0.04%
2022/01/03	4.1	78.34	20	77.90	78.40	-16	17,047	-0.09%
2021/12/30	3	76.40	2	76.65	76.00	1	17,006	0.01%
2021/12/29	3	76.17	3	76.43	77.00	0	17,188	0.00%
2021/12/28	3	75.60	1	76.09	75.30	2	17,376	0.01%
2021/12/27	53	80.40	38.2	79.65	76.80	14.8	17,290	0.09%
2021/12/24	8.2	79.37	38	78.89	79.50	-29.8	16,521	-0.18%
2021/12/23	8	77.58	10	77.73	76.10	-2	16,079	-0.01%
2021/12/22	6	76.52	8	75.94	76.80	-2	16,097	-0.01%
2021/12/21	5	74.12	12	74.33	74.80	-7	16,350	-0.04%
2021/12/20	3	71.87	2	71.60	72.10	1	16,748	0.01%
2021/12/17	4	72.13	1	73.00	71.80	3	17,353	0.02%
2021/12/16	2	72.00	10	72.18	72.90	-8	18,473	-0.04%
2021/12/15	1	70.30	1	70.60	71.20	0	18,797	0.00%
2021/12/14	3	69.90	3	69.90	69.70	0	19,915	0.00%
2021/12/13	8	71.08	10	72.20	70.80	-2	19,967	-0.01%
2021/12/10	2	72.40	2	72.00	71.80	0	20,003	0.00%
2021/12/09	21	73.72	17	73.37	71.80	4	20,153	0.02%
2021/12/08	0	0.00	0	72.30	71.70	0	20,243	0.00%
2021/12/07	2	71.30	0	0.00	71.40	2	20,510	0.01%
2021/12/06	2.1	71.81	0	72.00	71.50	2.1	20,847	0.01%
2021/12/03	10	73.70	1	73.40	73.10	9	21,083	0.04%
2021/12/02	27.1	74.47	11	74.73	73.40	16.1	21,248	0.08%
2021/12/01	10	73.84	15.5	73.90	74.80	-5.5	21,001	-0.03%
2021/11/30	6	73.37	5	72.76	71.90	1	20,871	0.00%
2021/11/29	1	68.50	19	69.63	70.20	-18	20,898	-0.09%
2021/11/26	3	69.00	3.3	69.38	68.60	-0.3	21,168	0.00%
2021/11/25	5	71.28	4	70.98	70.60	1	21,544	0.00%
2021/11/24	12	70.98	2	70.95	71.70	10	21,825	0.05%
2021/11/23	3	69.87	3	70.63	69.50	0	22,059	0.00%
2021/11/22	7	71.29	1	72.50	71.20	6	22,250	0.03%
2021/11/19	9.5	72.73	4	72.47	72.00	5.5	22,468	0.02%
2021/11/18	14	75.99	7	76.40	74.30	7	22,692	0.03%
2021/11/17	4	75.50	0	0.00	76.60	4	22,937	0.02%
2021/11/16	12.1	76.32	6	75.90	76.10	6.1	23,234	0.03%
2021/11/15	16.3	75.77	17	76.54	77.10	-0.7	23,129	0.00%
2021/11/12	4	72.60	12	72.77	72.90	-8	22,814	-0.04%
2021/11/11	1.1	70.14	2	70.80	70.30	-0.9	22,494	0.00%
2021/11/10	10	69.53	3	69.30	69.30	7	22,421	0.03%
2021/11/09	4	71.38	18	71.78	71.40	-14	22,333	-0.06%
2021/11/08	5	69.76	4	69.35	68.90	1	22,056	0.00%
2021/11/05	6	71.28	5	70.34	69.80	1	22,045	0.00%
2021/11/04	6	71.17	7.5	71.27	70.50	-1.4	21,995	-0.01%
2021/11/03	2	68.45	8	68.71	69.20	-6	21,721	-0.03%
2021/11/02	18	68.64	16	68.67	68.70	2	21,595	0.01%
2021/11/01	4	66.85	5	66.84	66.80	-1	21,179	0.00%
2021/10/29	1	66.30	3	66.63	66.40	-2	21,456	-0.01%
2021/10/28	1	65.80	3	66.30	66.10	-2	21,356	-0.01%
2021/10/27	14.1	66.09	4	66.62	66.50	10	21,276	0.05%
2021/10/26	7	66.71	3	67.67	66.10	4	21,051	0.02%
2021/10/25	14	66.81	9.1	67.30	67.60	5	20,900	0.02%
2021/10/22	14	68.91	23	68.80	69.50	-9	20,581	-0.04%
2021/10/21	4	64.91	2	65.10	65.40	2	20,217	0.01%
2021/10/20	2	65.90	0	0.00	65.60	2	20,230	0.01%
2021/10/19	3.1	66.13	7	65.70	65.20	-3.9	20,243	-0.02%
2021/10/18	5	64.72	0	64.30	64.00	5	20,262	0.02%
2021/10/15	3	65.80	6	65.78	65.40	-3	20,318	-0.01%
2021/10/14	3	65.10	3.1	63.61	63.60	-0.1	20,393	0.00%
2021/10/13	3	64.90	5	63.76	63.50	-2	20,486	-0.01%
2021/10/12	3	66.77	0	66.60	66.50	3	20,602	0.01%
2021/10/08	8.1	66.35	12	67.98	67.20	-4	20,877	-0.02%
2021/10/07	13	65.83	15.1	65.51	66.20	-2.1	20,748	-0.01%
2021/10/06	5.1	63.60	1	61.91	61.90	4.1	20,929	0.02%
2021/10/05	8.1	64.53	10	64.67	65.30	-1.9	21,158	-0.01%
2021/10/04	1	62.70	2.3	62.78	61.10	-1.3	21,377	-0.01%
2021/10/01	2.1	62.55	4	62.72	62.00	-1.9	21,852	-0.01%
2021/09/30	5.1	65.19	3	65.57	65.00	2.1	22,125	0.01%
2021/09/29	29.1	66.54	27	64.84	64.40	2.1	22,091	0.01%
2021/09/28	31.3	66.73	22.3	66.32	68.30	9	21,963	0.04%
2021/09/27	17.1	68.21	18	68.27	67.80	-0.9	21,377	0.00%
2021/09/24	20.2	75.54	22.1	74.91	73.20	-1.9	20,841	-0.01%
2021/09/23	46	76.33	43.8	76.17	75.20	2.2	20,504	0.01%
2021/09/22	21	72.55	19	72.66	74.00	2	19,655	0.01%
2021/09/17	49	71.82	71	72.95	74.00	-22	19,780	-0.11%
2021/09/15	0	0.00	3	68.00	67.90	-3	20,570	-0.01%
2021/09/14	3	66.27	8	66.79	67.10	-5	21,067	-0.02%
2021/09/13	25	67.86	20.1	68.24	66.80	4.9	21,772	0.02%
2021/09/10	7.3	70.31	6.3	69.93	71.40	1	22,090	0.00%
2021/09/09	9	68.26	5	68.00	69.00	4	22,192	0.02%
2021/09/08	34.1	63.78	33	63.48	63.40	1.1	21,866	0.00%
2021/09/07	5	68.16	3	70.48	67.50	2	21,743	0.01%
2021/09/06	2	71.70	2	71.50	71.00	0	21,739	0.00%
2021/09/03	9.2	71.92	19	72.01	72.80	-9.9	22,282	-0.04%
2021/09/02	5.3	73.98	1	73.16	71.80	4.2	22,925	0.02%
2021/09/01	16	73.05	19	72.78	73.90	-3	22,892	-0.01%
2021/08/31	29	72.08	24	72.80	73.50	5	22,774	0.02%
2021/08/30	9	69.28	13	69.79	70.20	-4	22,515	-0.02%
2021/08/27	4	68.58	17.3	69.59	67.00	-13.3	22,888	-0.06%
2021/08/26	19.1	72.96	17	72.57	71.00	2.1	22,684	0.01%
2021/08/25	26	72.93	10	73.04	73.60	16	22,699	0.07%
2021/08/24	17.1	71.38	19.8	71.50	71.90	-2.7	22,793	-0.01%
2021/08/23	24.3	68.27	17	68.08	68.40	7.3	22,466	0.03%
2021/08/20	5	65.60	15	66.65	68.30	-10	21,927	-0.05%
2021/08/19	10	62.72	3	62.90	62.10	7	21,540	0.03%
2021/08/18	8.2	61.78	8	61.38	64.20	0.2	21,563	0.00%
2021/08/17	3	59.80	1	60.60	58.40	2	21,806	0.01%
2021/08/16	1.1	61.78	2	61.60	61.80	-1	21,904	0.00%
2021/08/13	2.1	64.02	1.2	63.00	63.00	0.8	22,091	0.00%
2021/08/12	0.1	66.30	0	66.80	66.70	0.1	22,137	0.00%
2021/08/11	16.5	67.62	13	68.40	66.70	3.5	22,430	0.02%
2021/08/10	2.3	69.01	0	0.00	67.60	2.3	22,891	0.01%
2021/08/09	0	72.60	3	71.57	69.80	-3	23,158	-0.01%
2021/08/05	6	72.92	7	71.89	71.60	-1	23,597	0.00%
2021/08/04	8	74.82	5	74.48	72.90	3	23,730	0.01%
2021/08/03	3	73.27	0	0.00	72.80	3	23,608	0.01%
2021/08/02	11	72.45	0	0.00	72.60	11	23,615	0.05%
2021/07/30	1.1	71.66	1	73.20	71.50	0	23,555	0.00%
2021/07/29	5	72.30	6	73.28	72.50	-1	23,566	0.00%
2021/07/28	2	69.40	2	69.10	72.20	0	23,539	0.00%
2021/07/27	7.1	72.97	0	0.00	73.00	7.1	23,608	0.03%
2021/07/26	2	75.11	3	75.13	75.80	-1	23,587	0.00%
2021/07/23	2.1	74.39	4.1	74.62	73.70	-2	23,536	-0.01%
2021/07/22	3	75.17	8	75.36	75.60	-5	23,612	-0.02%
2021/07/21	9.1	75.20	4	74.20	74.00	5.1	23,653	0.02%
2021/07/20	0.1	74.20	1	74.90	74.90	-0.9	23,966	0.00%
2021/07/19	0	0.00	3	75.87	75.50	-3	24,015	-0.01%
2021/07/16	6	77.65	12	77.05	77.40	-6	23,986	-0.02%
2021/07/15	7	78.37	13.4	78.10	77.90	-6.4	23,945	-0.03%
2021/07/14	5.1	81.02	4	79.35	80.10	1.1	23,673	0.00%
2021/07/13	7	81.37	4	80.33	79.50	3	23,558	0.01%
2021/07/12	9	79.97	5.1	80.36	80.00	4	23,234	0.02%
2021/07/09	16	78.17	11	78.04	77.10	5	22,821	0.02%
2021/07/08	29.1	76.18	34	76.33	77.90	-4.9	22,565	-0.02%
2021/07/07	32.1	73.00	24	72.38	71.50	8.1	22,038	0.04%
2021/07/06	5.1	69.82	10	70.54	70.50	-5	21,536	-0.02%
2021/07/05	5.1	69.82	10	69.46	69.00	-4.9	21,469	-0.02%
2021/07/02	0	0.00	3	67.30	67.30	-3	21,371	-0.01%
2021/07/01	2.1	65.98	0.3	66.00	66.90	1.9	21,323	0.01%
2021/06/30	13.2	67.94	9	68.44	66.90	4.2	21,245	0.02%
2021/06/29	4.1	68.03	8.2	67.86	68.60	-4.2	21,157	-0.02%
2021/06/28	11	68.88	8	69.23	68.50	3	20,979	0.01%
2021/06/25	28	69.36	41.7	69.32	67.50	-13.7	20,524	-0.07%
2021/06/24	58	66.48	32	66.21	66.60	26	19,750	0.13%
2021/06/23	1	63.60	15.2	65.19	67.30	-14.2	18,688	-0.08%
2021/06/22	57.2	63.62	74	63.50	61.20	-16.8	18,167	-0.09%
2021/06/21	17	62.66	46	59.86	62.20	-29	17,304	-0.17%
2021/06/18	6	59.97	4	59.33	58.20	2	16,717	0.01%
2021/06/17	0	0.00	2	59.25	59.30	-2	16,341	-0.01%
2021/06/16	3	59.10	5	59.12	58.90	-2	16,350	-0.01%
2021/06/15	6.2	59.63	11	59.28	59.60	-4.8	16,266	-0.03%
2021/06/11	9.7	59.29	12	59.26	58.70	-2.4	16,170	-0.01%
2021/06/10	19.2	60.02	23	60.41	61.50	-3.8	15,582	-0.02%
2021/06/09	3	57.53	1	58.00	57.00	2	14,780	0.01%
2021/06/08	3	58.03	1	58.00	58.00	2	14,714	0.01%
2021/06/07	2	57.20	2	55.60	57.10	0	14,632	0.00%
2021/06/04	9	57.86	10	57.29	55.60	-1	14,561	-0.01%
2021/06/03	0	0.00	3	57.23	57.60	-3	14,382	-0.02%
2021/06/02	14	57.17	14	57.07	57.40	0	15,129	0.00%
2021/06/01	11	56.62	22	57.26	57.10	-11	15,199	-0.07%
2021/05/31	2	54.30	10	54.78	55.20	-8	15,227	-0.05%
2021/05/28	2	52.40	1	53.00	53.10	1	15,469	0.01%
2021/05/27	5	51.74	0	0.00	52.50	5	15,987	0.03%
2021/05/26	7	53.49	1	53.50	53.10	6	16,018	0.04%
2021/05/25	14	53.80	19	54.25	53.70	-5	16,292	-0.03%
2021/05/24	8	51.51	21	51.95	52.40	-13	16,165	-0.08%
2021/05/21	5	51.22	10	50.88	51.00	-5	16,101	-0.03%
2021/05/20	7	50.93	5	50.70	49.15	2	16,063	0.01%
2021/05/19	9	51.11	8	50.83	50.80	1	16,355	0.01%
2021/05/18	7	50.21	18	50.25	50.50	-11	16,269	-0.07%
2021/05/17	89	47.96	91	46.48	48.25	-2	16,002	-0.01%
2021/05/14	5	45.72	3	46.17	45.90	2	15,709	0.01%
2021/05/13	2	40.10	33	43.11	43.85	-31	15,454	-0.20%
2021/05/12	1	44.60	0	0.00	41.85	1	15,261	0.01%
2021/05/11	7	46.89	2	45.95	46.50	5	15,083	0.03%
2021/05/07	0	0.00	4	49.50	50.00	-4	15,094	-0.03%
2021/05/06	2	49.48	2.1	49.01	48.60	-0.1	15,325	0.00%
2021/05/05	7	49.11	1	49.10	49.45	6	15,640	0.04%
2021/05/04	5	49.50	2	49.75	48.60	3	15,717	0.02%
2021/05/03	14	53.00	0	0.00	52.40	14	15,715	0.09%
2021/04/29	4	55.15	8	55.08	54.90	-4	15,787	-0.03%
2021/04/28	7	54.43	0	55.50	54.40	7	15,954	0.04%
2021/04/27	8	55.13	0	0.00	55.20	8	16,104	0.05%
2021/04/26	14	58.08	22.5	57.79	57.60	-8.5	16,107	-0.05%
2021/04/23	0	0.00	13	56.40	56.80	-13	16,313	-0.08%
2021/04/22	1	54.30	2	56.20	54.50	-1	17,306	-0.01%
2021/04/21	4	56.50	5.1	55.88	55.80	-1.1	18,548	-0.01%
2021/04/20	3	55.60	6	55.92	55.60	-3	18,986	-0.02%
2021/04/19	0	0.00	7	55.00	55.00	-7	19,073	-0.04%
2021/04/16	5.1	54.60	1	54.02	54.50	4	19,226	0.02%
2021/04/15	1	52.30	9.2	52.82	53.30	-8.2	19,540	-0.04%
2021/04/14	8	51.86	0.4	51.49	52.10	7.7	20,165	0.04%
2021/04/13	6	54.08	3.1	54.34	53.30	2.9	20,424	0.01%
2021/04/12	5	55.10	2	55.10	55.10	3	20,580	0.01%
2021/04/09	2	56.50	3	55.90	55.60	-1	20,790	0.00%
2021/04/08	6	56.05	7	56.13	56.30	-1	20,714	0.00%
2021/04/07	2	55.20	1	55.50	55.20	1	20,671	0.00%
2021/04/06	6	54.82	0	0.00	55.00	6	20,774	0.03%
2021/04/01	2	55.40	6	56.83	55.10	-4	20,871	-0.02%
2021/03/31	6	55.85	7	55.69	56.20	-1	20,914	0.00%
2021/03/30	1	54.60	0	0.00	55.20	1	20,906	0.00%
2021/03/29	4	54.80	1	54.90	54.70	3	21,165	0.01%
2021/03/26	1	54.70	2.1	55.00	55.00	-1.1	21,781	0.00%
2021/03/25	3	55.67	4	55.53	54.90	-1	22,481	0.00%
2021/03/24	6	55.08	6	55.45	55.80	0	23,017	0.00%
2021/03/23	3	55.77	6.1	55.40	55.20	-3.1	24,177	-0.01%
2021/03/22	2	54.30	3	54.24	54.50	-1	25,564	0.00%
2021/03/19	7	54.60	5.1	54.88	54.90	1.9	26,379	0.01%
2021/03/18	5	55.38	6	55.28	55.40	-1	26,682	0.00%
2021/03/17	13	55.37	9	55.52	55.20	4	26,843	0.01%
2021/03/16	2.2	55.70	1.2	56.65	56.00	1	26,959	0.00%
2021/03/15	8.3	57.02	9	56.87	56.60	-0.7	27,473	0.00%
2021/03/12	27.5	57.58	30	56.84	56.80	-2.5	28,315	-0.01%
2021/03/11	6	56.43	4	56.38	57.20	2	28,314	0.01%
2021/03/10	8	56.86	7	56.63	55.80	1	28,369	0.00%
2021/03/09	39	57.17	35	56.60	56.10	4	28,478	0.01%
2021/03/08	18.2	58.44	24.1	58.74	58.50	-5.9	28,130	-0.02%
2021/03/05	16.1	55.41	25	56.02	57.40	-8.9	27,418	-0.03%
2021/03/04	38	55.87	30	55.68	55.20	8	27,432	0.03%
2021/03/03	93.1	56.07	98.1	55.96	56.00	-5	27,244	-0.02%
2021/03/02	5.1	57.00	16.3	56.74	56.90	-11.2	27,361	-0.04%
2021/02/26	4	54.18	3	54.63	54.20	1	27,598	0.00%
2021/02/25	15.2	55.98	22	55.99	55.90	-6.8	28,817	-0.02%
2021/02/24	4	55.93	11	55.66	56.20	-7	28,672	-0.02%
2021/02/23	10	54.62	14	54.42	54.60	-4	28,567	-0.01%
2021/02/22	4	55.48	15	55.50	55.30	-11	29,133	-0.04%
2021/02/19	21	55.62	46	55.30	55.20	-25	29,472	-0.08%
2021/02/18	5	54.78	7	54.90	54.70	-2	29,370	-0.01%
2021/02/17	13	55.15	17	54.88	55.10	-4	29,266	-0.01%
2021/02/05	13	52.51	23	52.52	52.40	-10	29,022	-0.03%
2021/02/04	8	52.60	10	51.72	52.60	-2	29,098	-0.01%
2021/02/03	9	51.82	10	52.07	51.80	-1	29,153	0.00%
2021/02/02	15	52.19	10	52.02	52.30	5	29,241	0.02%
2021/02/01	9	51.63	11	51.21	51.70	-2	29,392	-0.01%
2021/01/29	9	52.60	6	53.78	52.10	3	29,399	0.01%
2021/01/28	7.1	54.43	3	54.23	54.00	4.1	29,365	0.01%
2021/01/27	30	54.89	24	54.36	54.30	6	29,304	0.02%
2021/01/26	4	52.73	10	52.77	52.60	-6	29,082	-0.02%
2021/01/25	69	52.25	63	52.10	52.10	6	29,081	0.02%
2021/01/22	6	52.47	9	53.08	53.30	-3	29,043	-0.01%
2021/01/21	14	52.41	8	52.61	51.90	6	29,111	0.02%
2021/01/20	15	52.95	11	52.75	51.80	4	29,221	0.01%
2021/01/19	9	55.24	8	55.26	54.90	1	29,169	0.00%
2021/01/18	92	57.74	84	57.44	56.00	8	29,279	0.03%
2021/01/15	107	60.39	126	59.79	57.20	-19	28,862	-0.07%	大買/大賣/
2021/01/14	66	58.53	87	59.76	58.60	-21	28,001	-0.07%
2021/01/13	22	54.22	49	54.32	55.80	-27	27,286	-0.10%
2021/01/12	53.1	51.75	56	51.50	51.90	-2.9	27,793	-0.01%
2021/01/11	22	51.22	41.1	51.40	51.30	-19.1	29,346	-0.07%
2021/01/08	46	55.13	44	54.78	52.80	2	29,446	0.01%
2021/01/07	98.5	55.65	101	55.51	54.80	-2.5	29,322	-0.01%	大賣/
2021/01/06	24	53.54	36	53.74	54.40	-12	28,939	-0.04%
2021/01/05	43	52.63	37	52.45	52.90	6	28,551	0.02%
2021/01/04	34.1	51.83	22	51.38	51.90	12.1	28,438	0.04%
2020/12/31	41	50.39	11	50.85	50.50	30	28,400	0.11%
2020/12/30	9	50.77	8	50.81	50.90	1	28,752	0.00%
2020/12/29	9	50.40	6	50.37	50.30	3	28,854	0.01%
2020/12/28	15	50.45	7	50.76	50.60	8	28,837	0.03%
2020/12/25	15	51.06	10	51.25	50.90	5	28,916	0.02%
2020/12/24	15	51.85	5	51.98	51.80	10	29,015	0.03%
2020/12/23	15.2	52.20	14	51.93	51.70	1.2	29,190	0.00%
2020/12/22	48	54.61	54	55.09	51.50	-6	29,768	-0.02%
2020/12/21	43	57.30	66	57.04	56.70	-23	29,556	-0.08%
2020/12/18	39	56.04	37	56.37	56.20	2	29,020	0.01%
2020/12/17	82.2	56.03	87	56.32	55.30	-4.8	28,672	-0.02%
2020/12/16	35	54.55	126	55.22	56.30	-91	27,633	-0.33%	大賣/
2020/12/15	36	52.79	26.2	53.22	51.70	9.8	26,277	0.04%
2020/12/14	13	52.20	11	52.25	52.30	2	25,856	0.01%
2020/12/11	6	50.55	5	50.54	51.30	1	25,771	0.00%
2020/12/10	18	51.43	17	50.51	50.30	1	25,930	0.00%
2020/12/09	106	52.75	45	52.96	52.00	61	25,920	0.24%	大買/
2020/12/08	39	52.17	27	52.11	52.20	12	25,644	0.05%
2020/12/07	7	50.05	10	50.08	50.10	-3	25,214	-0.01%
2020/12/04	18	49.68	7	50.20	49.50	11	25,529	0.04%
2020/12/03	17	50.21	14	49.91	50.80	3	25,769	0.01%
2020/12/02	14	49.87	13	50.45	49.75	1	26,120	0.00%
2020/12/01	10	50.62	14	50.56	50.50	-4	26,385	-0.02%
2020/11/30	16.3	51.94	19.1	52.33	51.60	-2.8	26,717	-0.01%
2020/11/27	17	51.10	7	51.73	51.80	10	27,004	0.04%
2020/11/26	42	51.12	30	50.88	50.50	12	27,466	0.04%
2020/11/25	19.1	51.48	26	51.48	50.20	-7	27,248	-0.03%
2020/11/24	49.1	51.28	107.1	51.40	51.30	-58	27,467	-0.21%	大賣/
2020/11/23	25	48.73	24	48.70	48.50	1	27,037	0.00%
2020/11/20	11	48.03	13.1	48.08	47.95	-2.1	27,737	-0.01%
2020/11/19	69	48.38	61	48.27	47.60	8	28,676	0.03%
2020/11/18	37	46.57	70	46.84	47.45	-33	30,627	-0.11%
2020/11/17	32	45.62	44	45.67	45.45	-12	31,153	-0.04%
2020/11/16	7	44.34	10	44.52	44.35	-3	32,848	-0.01%
2020/11/13	3.1	44.05	0	0.00	44.10	3.1	34,025	0.01%
2020/11/12	45	44.30	9	44.24	44.45	36	35,252	0.10%
2020/11/11	16	43.74	33	43.62	43.65	-17	36,177	-0.05%
2020/11/10	60	44.82	20	44.60	44.00	40	38,066	0.11%
2020/11/09	5	44.79	7	44.49	44.90	-2	41,214	0.00%
2020/11/06	12	44.56	13	44.84	44.30	-1	42,827	0.00%
2020/11/05	5	44.60	4	45.00	44.40	1	43,410	0.00%
2020/11/04	15	45.12	15	45.14	45.15	0	44,703	0.00%
2020/11/03	21	44.62	8	44.49	44.85	13	45,064	0.03%
2020/11/02	6	44.07	7	43.20	43.20	-1	45,504	0.00%
2020/10/30	6	44.07	5	44.88	43.95	1	46,417	0.00%
2020/10/29	11	44.74	7	44.13	44.95	4	46,758	0.01%
2020/10/28	33	44.76	13	44.66	44.55	20	46,990	0.04%
2020/10/27	18	45.82	11	45.80	45.80	7	47,118	0.01%
2020/10/26	21	46.89	18	46.35	46.10	3	47,493	0.01%
2020/10/23	7	47.69	17	47.88	47.60	-10	48,034	-0.02%
2020/10/22	16	48.54	26	48.53	48.05	-10	48,619	-0.02%
2020/10/21	27	50.30	20	49.31	48.95	7	49,101	0.01%
2020/10/20	40	50.40	28	50.57	51.20	12	49,549	0.02%
2020/10/19	37	49.62	62	49.91	50.90	-25	49,388	-0.05%
2020/10/16	25	46.56	32	46.68	46.35	-7	48,913	-0.01%
2020/10/15	28	46.62	0	0.00	45.95	28	49,896	0.06%
2020/10/14	8	46.47	21	46.79	47.35	-13	51,513	-0.03%
2020/10/13	9	45.49	8	45.38	45.40	1	53,410	0.00%
2020/10/12	18	46.21	34	46.00	45.40	-16	54,813	-0.03%
2020/10/08	4	46.15	20	46.22	46.20	-16	56,601	-0.03%
2020/10/07	49	46.14	26	46.02	45.85	23	57,105	0.04%
2020/10/06	18	46.36	15	46.20	46.55	3	58,423	0.01%
2020/10/05	2	45.35	6	44.92	45.35	-4	58,930	-0.01%
2020/09/30	19	44.46	13	44.60	44.60	6	59,080	0.01%
2020/09/29	16	45.24	33	45.29	45.35	-17	59,132	-0.03%
2020/09/28	3	44.68	5	44.58	44.50	-2	59,409	0.00%
2020/09/25	40	45.75	5	45.37	43.95	35	60,014	0.06%
2020/09/24	18	47.01	33	47.02	47.00	-15	60,188	-0.02%
2020/09/23	7	47.04	15	46.58	46.30	-8	59,961	-0.01%
2020/09/22	11	47.59	23	47.75	47.30	-12	60,325	-0.02%
2020/09/21	23	48.72	8	48.64	48.20	15	61,168	0.02%
2020/09/18	14	48.78	8	49.01	49.40	6	61,286	0.01%
2020/09/17	16	48.58	6	48.86	48.50	10	61,454	0.02%
2020/09/16	15	49.55	17	49.90	49.25	-2	61,484	0.00%
2020/09/15	19	49.32	12	49.74	49.15	7	61,668	0.01%
2020/09/14	10	49.81	9	49.90	49.60	1	61,621	0.00%
2020/09/11	10	49.14	9	49.74	48.85	1	62,002	0.00%
2020/09/10	34	50.08	30	50.33	49.70	4	63,001	0.01%
2020/09/09	31	50.94	26	50.70	50.70	5	63,631	0.01%
2020/09/08	20	51.14	37	51.26	50.60	-17	63,687	-0.03%
2020/09/07	28	53.18	19	53.57	51.80	9	63,840	0.01%
2020/09/04	23	53.77	24	53.58	54.80	-1	63,910	0.00%
2020/09/03	45	54.80	31	54.54	53.90	14	64,048	0.02%
2020/09/02	38.2	53.82	37	53.71	53.80	1.2	64,353	0.00%
2020/09/01	32	53.00	30	51.78	53.10	2	64,129	0.00%
2020/08/31	22	52.13	27	51.91	51.40	-5	63,696	-0.01%
2020/08/28	60	52.89	37	52.40	51.80	23	63,696	0.04%
2020/08/27	81	54.68	91	54.62	55.10	-10	63,450	-0.02%
2020/08/26	101	55.20	85	54.52	53.90	16	63,286	0.03%	大買/
2020/08/25	83	54.46	98	54.41	54.00	-15	62,944	-0.02%
2020/08/24	195	57.88	133.1	58.19	55.20	61.9	62,792	0.10%	大買/大賣/
2020/08/21	33	56.12	56	56.57	57.40	-23	61,011	-0.04%
2020/08/20	172	55.05	127	53.79	52.20	45	62,227	0.07%	大買/大賣/
2020/08/19	62	56.58	73	56.76	56.60	-11	61,656	-0.02%
2020/08/18	95	54.85	77	55.15	56.20	18	61,108	0.03%
2020/08/17	49	53.80	32	53.51	53.10	17	60,793	0.03%
2020/08/14	56	52.44	79	51.87	53.10	-23	60,487	-0.04%
2020/08/13	155.1	50.73	156	51.13	52.20	-0.9	58,936	0.00%	大買/大賣/
2020/08/12	49	45.90	42	47.39	48.20	7	56,215	0.01%
2020/08/11	25	43.87	31	43.91	43.85	-6	55,202	-0.01%
2020/08/10	87	44.24	87	44.50	43.60	0	55,347	0.00%
2020/08/07	5	42.05	14	42.39	42.10	-9	54,708	-0.02%
2020/08/06	18	41.74	16	41.89	41.40	2	55,555	0.00%
2020/08/05	53	41.66	31	42.18	42.70	22	55,729	0.04%
2020/08/04	15	40.70	4	40.55	40.35	11	55,561	0.02%
2020/08/03	8	40.93	15	41.14	41.20	-7	55,548	-0.01%
2020/07/31	11	40.55	11	40.49	40.30	0	55,641	0.00%
2020/07/30	32	40.97	16	40.91	40.80	16	56,159	0.03%
2020/07/29	15	41.57	7	41.38	40.55	8	56,588	0.01%
2020/07/28	9	42.41	63	42.23	42.50	-54	56,594	-0.10%
2020/07/27	41	43.00	32	42.98	42.15	9	56,788	0.02%
2020/07/24	63	42.49	72	43.06	41.55	-9	56,984	-0.02%
2020/07/23	63	43.49	79	43.51	43.75	-16	57,673	-0.03%
2020/07/22	80	42.56	76	42.54	42.30	4	58,198	0.01%
2020/07/21	103	42.16	111	42.04	41.80	-8	57,408	-0.01%	大買/大賣/
2020/07/20	59	40.44	65	40.24	41.90	-6	57,098	-0.01%
2020/07/17	125	39.22	82	39.25	38.10	43	56,222	0.08%	大買/
2020/07/16	59	38.03	77	38.00	38.80	-18	54,977	-0.03%
2020/07/15	107	36.91	143.5	37.36	36.55	-36.5	54,307	-0.07%	大買/大賣/
2020/07/14	62	35.99	27	35.98	35.65	35	54,106	0.06%
2020/07/13	63	35.80	97	36.14	36.50	-34	54,451	-0.06%
2020/07/10	16	33.37	37	33.63	33.90	-21	54,216	-0.04%
2020/07/09	12	34.36	6	34.12	33.65	6	54,678	0.01%
2020/07/08	12	33.83	16.4	33.80	34.20	-4.4	55,282	-0.01%
2020/07/07	20	33.97	38	34.06	33.70	-18	55,943	-0.03%
2020/07/06	54	35.60	72	35.54	35.15	-18	56,323	-0.03%
2020/07/03	47	34.45	54	34.56	34.50	-7	56,313	-0.01%
2020/07/02	20	33.22	2	33.30	33.20	18	55,775	0.03%
2020/07/01	33	33.78	18	33.68	33.40	15	56,138	0.03%
2020/06/30	89	33.83	100	33.91	33.60	-11	57,055	-0.02%
2020/06/29	20	32.13	21	32.15	32.10	-1	57,793	0.00%
2020/06/24	41	31.80	47	31.76	32.00	-6	59,076	-0.01%
2020/06/23	52	31.81	57	31.72	31.65	-5	60,318	-0.01%
2020/06/22	48	32.66	41	32.47	32.05	7	60,822	0.01%
2020/06/19	27	33.30	22.2	33.17	33.30	4.8	61,315	0.01%
2020/06/18	55	33.09	48	33.31	33.15	7	61,646	0.01%
2020/06/17	45	34.13	33	33.51	33.20	12	61,513	0.02%
2020/06/16	47	33.08	142	33.49	34.25	-95	61,513	-0.15%	大賣/
2020/06/15	58	31.32	11	31.83	31.15	47	61,691	0.08%
2020/06/12	29	32.66	27	32.69	32.45	2	63,144	0.00%
2020/06/11	94	33.28	43	33.53	33.75	51	64,561	0.08%
2020/06/10	22	33.18	7	33.36	33.10	15	65,914	0.02%
2020/06/09	35	34.50	16	34.61	33.90	19	67,752	0.03%
2020/06/08	24	34.19	8	34.88	33.95	16	68,454	0.02%
2020/06/05	11	35.00	10	34.92	35.00	1	70,044	0.00%
2020/06/04	20	35.29	23	35.30	35.00	-3	71,378	0.00%
2020/06/03	36	35.34	38	35.35	35.25	-2	72,543	0.00%
2020/06/02	16	36.85	16	37.06	36.10	0	73,155	0.00%
2020/06/01	24	37.53	14	37.62	37.80	10	73,512	0.01%
2020/05/29	39	37.38	53	37.26	37.25	-14	74,101	-0.02%
2020/05/28	84	37.37	68	37.05	37.00	16	74,253	0.02%
2020/05/27	148	38.33	170	37.76	36.90	-22	73,667	-0.03%	大買/大賣/
2020/05/26	56	35.77	53.2	35.92	36.45	2.8	71,644	0.00%
2020/05/25	33	32.54	30	32.62	33.15	3	70,485	0.00%
2020/05/22	80	33.83	85	33.95	33.35	-5	69,924	-0.01%
2020/05/21	33	33.43	36	33.57	33.65	-3	69,183	0.00%
2020/05/20	33	33.20	6	32.78	32.70	27	68,662	0.04%
2020/05/19	7	33.35	15	33.15	33.50	-8	68,360	-0.01%
2020/05/18	8	32.78	18	32.53	32.30	-10	67,883	-0.01%
2020/05/15	44	33.42	16	33.49	34.10	28	67,270	0.04%
2020/05/14	24	33.69	40	33.44	32.55	-16	66,571	-0.02%
2020/05/13	32	34.26	7	34.54	33.60	25	66,131	0.04%
2020/05/12	5	33.82	18	34.14	34.50	-13	65,016	-0.02%
2020/05/11	40	33.98	5	34.38	33.25	35	64,952	0.05%
2020/05/08	12	33.75	18	33.21	33.20	-6	64,286	-0.01%
2020/05/07	20	32.91	17	32.99	33.50	3	64,040	0.00%
2020/05/06	36	32.74	44	32.61	32.15	-8	63,725	-0.01%
2020/05/05	22	33.92	43	33.94	33.00	-21	63,131	-0.03%
2020/05/04	46	32.89	14	33.46	34.05	32	62,617	0.05%
2020/04/30	22	33.00	46	33.09	33.05	-24	62,094	-0.04%
2020/04/29	37	31.89	36	31.87	32.10	1	61,518	0.00%
2020/04/28	97	32.13	69	32.16	31.25	28	60,935	0.05%
2020/04/27	26	29.78	44	30.17	31.50	-18	59,408	-0.03%
2020/04/24	6	28.38	11	28.69	28.65	-5	58,034	-0.01%
2020/04/23	33	28.23	42	28.44	28.50	-9	57,913	-0.02%
2020/04/22	44	27.60	38	27.88	28.35	6	57,177	0.01%
2020/04/21	37	27.39	27	27.69	27.05	10	56,362	0.02%
2020/04/20	29	27.77	21	28.04	27.70	8	55,798	0.01%
2020/04/17	54	28.26	36	28.13	27.80	18	55,711	0.03%
2020/04/16	42	28.10	40	28.00	28.60	2	54,579	0.00%
2020/04/15	57	28.09	77	27.96	27.80	-20	54,265	-0.04%
2020/04/14	26	27.73	34.1	28.21	28.75	-8.1	53,103	-0.02%
2020/04/13	30	26.80	13	26.89	26.80	17	52,502	0.03%
2020/04/10	17.2	26.38	36	26.40	26.40	-18.8	52,164	-0.04%
2020/04/09	51	26.44	46	26.05	25.35	5	51,436	0.01%
2020/04/08	69	26.89	45	27.88	26.50	24	50,729	0.05%
2020/04/07	20	28.55	12	28.59	28.35	8	49,950	0.02%
2020/04/06	6	26.93	11	26.65	26.90	-5	50,020	-0.01%
2020/04/01	46	24.79	34	24.86	25.15	12	49,877	0.02%
2020/03/31	37	24.61	47	24.51	24.25	-10	48,514	-0.02%
2020/03/30	48	23.06	16	23.18	23.60	32	46,687	0.07%
2020/03/27	31	22.14	44	22.91	23.10	-13	45,112	-0.03%
2020/03/26	8	20.64	26	20.73	21.00	-18	43,532	-0.04%
2020/03/25	37	19.82	39	19.99	20.20	-2	42,629	0.00%
2020/03/24	13	18.62	18	18.69	18.85	-5	41,664	-0.01%
2020/03/23	4	17.43	23	17.32	17.75	-19	41,110	-0.05%
2020/03/20	20	18.48	14	18.45	18.00	6	40,715	0.01%
2020/03/19	37	17.46	20	18.02	17.20	17	39,451	0.04%
2020/03/18	34	19.74	19	19.42	19.10	15	38,401	0.04%
2020/03/17	27	20.43	30	20.61	20.05	-3	36,538	-0.01%
2020/03/16	33	20.96	17	21.22	19.80	16	34,930	0.05%
2020/03/13	25	19.98	38	20.52	21.85	-13	33,077	-0.04%
2020/03/12	52	20.92	36	20.80	19.90	16	30,903	0.05%
2020/03/11	19	22.10	17.5	22.18	22.10	1.5	29,944	0.01%
2020/03/10	17	19.76	26.2	20.09	20.50	-9.2	27,942	-0.03%
2020/03/09	41	20.08	25	20.02	18.65	16	26,321	0.06%
2020/03/06	13	19.05	21	19.92	20.10	-8	24,818	-0.03%
2020/03/05	14	18.26	20	18.30	18.50	-6	23,647	-0.03%
2020/03/04	14	17.46	17	17.64	17.75	-3	22,811	-0.01%
2020/03/03	8	16.49	31	16.53	17.05	-23	21,797	-0.11%
2020/03/02	2	14.25	6	14.98	15.50	-4	21,006	-0.02%
2020/02/27	5	15.30	2	14.85	14.80	3	21,197	0.01%
2020/02/26	12	15.73	6	15.68	15.45	6	21,767	0.03%
2020/02/25	18	15.67	3	15.90	15.95	15	22,681	0.07%
2020/02/24	8	15.66	54	15.95	15.65	-46	23,338	-0.20%
2020/02/21	0	0.00	4	16.20	16.10	-4	23,798	-0.02%
2020/02/20	4	15.79	1	15.75	15.85	3	24,220	0.01%
2020/02/19	0	0.00	16	15.76	15.70	-16	24,387	-0.07%
2020/02/18	17	15.52	2	15.60	15.70	15	24,726	0.06%
2020/02/17	2	15.65	44	15.75	15.55	-42	24,570	-0.17%
2020/02/14	1	15.80	18	15.61	15.75	-17	24,439	-0.07%
2020/02/13	8	15.31	2	15.40	15.25	6	24,131	0.02%
2020/02/12	10	15.34	9	15.30	15.50	1	23,954	0.00%
2020/02/11	3	14.60	6	14.61	14.85	-3	23,255	-0.01%
2020/02/10	4	14.13	2	13.53	14.40	2	23,187	0.01%
2020/02/07	62	14.32	9	14.42	14.30	53	23,024	0.23%
2020/02/06	3	14.80	6	14.94	14.95	-3	22,816	-0.01%
2020/02/05	19	14.68	2	15.05	14.40	17	22,607	0.08%
2020/02/04	29	15.07	2	14.95	15.00	27	22,350	0.12%
2020/02/03	4	14.03	6	14.39	14.35	-2	23,078	-0.01%
2020/01/31	12	15.45	4	15.58	15.30	8	22,970	0.03%
2020/01/30	2	16.60	7	16.23	16.20	-5	22,697	-0.02%
2020/01/20	1	18.05	3	18.00	18.00	-2	22,672	-0.01%
2020/01/17	7	17.64	32	17.85	18.00	-25	22,658	-0.11%
2020/01/16	13	17.72	0	0.00	17.70	13	22,405	0.06%
2020/01/15	2	18.15	2	18.30	18.10	0	22,242	0.00%
2020/01/14	15	18.12	11	18.13	18.40	4	22,156	0.02%
2020/01/13	25	18.06	23	18.30	17.85	2	21,854	0.01%
2020/01/10	11	17.87	10	17.96	17.80	1	21,099	0.00%
2020/01/09	15	17.85	29	17.88	18.30	-14	20,514	-0.07%
2020/01/08	13	17.07	1	17.10	17.15	12	19,878	0.06%
2020/01/07	6	17.49	3	17.05	17.05	3	19,780	0.02%
2020/01/06	8	17.10	8	17.16	17.40	0	19,344	0.00%
2020/01/03	0	0.00	8	17.19	16.85	-8	18,782	-0.04%
2020/01/02	2	16.90	1	16.70	16.85	1	18,502	0.01%
2019/12/31	9	16.68	21	16.74	16.65	-12	18,242	-0.07%
2019/12/30	5	16.94	49	17.29	16.80	-44	18,122	-0.24%
2019/12/27	1	16.50	3	16.70	16.75	-2	17,507	-0.01%
2019/12/26	4	16.14	5	16.07	16.20	-1	17,016	-0.01%
2019/12/23	2	15.30	0	0.00	15.30	2	17,047	0.01%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/19	5	15.75	3	15.75	15.80	2	17,045	0.01%
2019/12/18	6	15.89	0	0.00	15.75	6	17,159	0.03%
2019/12/17	2	16.40	2	16.55	16.25	0	17,121	0.00%
2019/12/13	2	15.98	1	16.15	15.95	1	17,293	0.01%
2019/12/11	1	16.75	0	0.00	16.50	1	17,921	0.01%
2019/12/10	55	16.28	1	16.25	16.55	54	17,896	0.30%
2019/12/09	2	16.50	3	16.25	16.30	-1	18,240	-0.01%
2019/12/06	4	16.26	22	16.17	16.35	-18	18,132	-0.10%
2019/12/03	0	0.00	5	15.65	15.70	-5	18,789	-0.03%
2019/12/02	5	15.14	9	15.40	15.50	-4	19,620	-0.02%
2019/11/29	9	15.70	0	0.00	15.50	9	19,782	0.05%
2019/11/28	2	15.70	25	15.65	15.60	-23	20,209	-0.11%
2019/11/27	8	15.93	5	15.89	16.10	3	20,992	0.01%
2019/11/26	13	16.06	7	16.09	16.15	6	21,042	0.03%
2019/11/25	13	16.61	15	16.70	16.25	-2	20,617	-0.01%
2019/11/22	34	16.71	14	16.54	16.15	20	19,834	0.10%
2019/11/21	16	15.86	20	15.84	16.55	-4	18,704	-0.02%
2019/11/20	22	15.79	18	15.76	15.70	4	17,910	0.02%
2019/11/19	2	15.30	15	15.68	15.40	-13	17,547	-0.07%
2019/11/18	1	15.05	0	0.00	15.15	1	16,976	0.01%
2019/11/15	6	14.90	7	14.99	14.90	-1	16,709	-0.01%
2019/11/14	1	13.95	0	0.00	14.00	1	16,338	0.01%
2019/11/12	3	14.00	3	13.95	14.05	0	16,615	0.00%
2019/11/11	3	13.95	0	0.00	13.60	3	16,621	0.02%
2019/11/08	1	14.00	3	14.15	14.15	-2	16,570	-0.01%
2019/11/07	3	14.05	0	0.00	14.15	3	16,592	0.02%
2019/11/06	0	0.00	1	14.45	14.45	-1	16,521	-0.01%
2019/11/05	2	14.80	5	14.70	14.70	-3	16,498	-0.02%
2019/11/04	0	0.00	10	14.65	14.60	-10	16,542	-0.06%
2019/11/01	14	15.08	12	15.17	14.90	2	16,438	0.01%
2019/10/31	20	15.67	28	15.59	15.35	-8	16,321	-0.05%
2019/10/30	7	15.08	11	14.96	15.00	-4	15,333	-0.03%
2019/10/29	13	14.48	4	14.48	14.45	9	15,140	0.06%
2019/10/28	3	15.05	52	14.90	14.90	-49	15,233	-0.32%
2019/10/25	0	0.00	3	14.73	14.80	-3	15,513	-0.02%
2019/10/22	0	0.00	4	14.85	14.55	-4	15,876	-0.03%
2019/10/21	0	0.00	6	14.80	14.75	-6	15,823	-0.04%
2019/10/17	0	0.00	5	14.50	14.55	-5	15,948	-0.03%
2019/10/16	7	14.56	1	14.30	14.40	6	16,089	0.04%
2019/10/15	10	14.54	15	14.60	14.70	-5	16,377	-0.03%
2019/10/14	12	14.43	2	14.35	14.25	10	16,316	0.06%
2019/10/09	1	13.60	0	0.00	13.60	1	16,563	0.01%
2019/10/07	0	0.00	10	14.05	13.90	-10	16,657	-0.06%
2019/10/03	3	13.98	13	14.11	14.10	-10	16,608	-0.06%
2019/10/02	1	14.05	1	14.15	14.15	0	16,566	0.00%
2019/10/01	3	13.95	32	14.20	14.20	-29	16,643	-0.17%
2019/09/27	58	14.07	2	13.78	13.80	56	16,560	0.34%
2019/09/26	8	14.31	11	14.20	14.20	-3	16,446	-0.02%
2019/09/25	1	14.40	14	14.46	14.35	-13	16,418	-0.08%
2019/09/24	0	0.00	10	14.55	14.55	-10	16,485	-0.06%
2019/09/23	2	14.65	0	0.00	14.80	2	16,398	0.01%
2019/09/20	5	14.65	0	0.00	14.70	5	16,339	0.03%
2019/09/19	17	14.65	41	14.60	14.50	-24	16,310	-0.15%
2019/09/18	7	14.95	1	14.95	14.85	6	16,202	0.04%
2019/09/17	20	14.96	18	14.90	15.00	2	16,088	0.01%
2019/09/16	23	15.34	4	15.25	15.10	19	15,838	0.12%
2019/09/12	5	14.98	26	15.03	15.05	-21	15,112	-0.14%
2019/09/11	10	14.88	14	15.10	15.20	-4	14,883	-0.03%
2019/09/10	1	14.45	3	14.65	14.55	-2	14,308	-0.01%
2019/09/09	3	14.58	2	14.55	14.55	1	14,145	0.01%
2019/09/06	10	14.53	6	14.43	14.55	4	13,956	0.03%
2019/09/05	16	14.85	10	14.84	14.75	6	13,659	0.04%
2019/09/04	22	14.97	32	15.03	15.10	-10	13,004	-0.08%
2019/09/03	3	14.42	30	14.46	14.45	-27	12,321	-0.22%
2019/09/02	94	14.56	17	14.51	14.80	77	11,884	0.65%
2019/08/30	8	13.91	72	14.58	14.45	-64	11,134	-0.57%
2019/08/29	13	13.54	15	13.60	13.45	-2	10,088	-0.02%
2019/08/27	5	13.10	5	12.90	12.85	0	9,632	0.00%
2019/08/26	4	12.65	41	12.70	12.75	-37	9,601	-0.39%
2019/08/23	0	0.00	3	13.20	13.15	-3	9,533	-0.03%
2019/08/22	84	13.42	10	13.28	13.50	74	9,474	0.78%
2019/08/21	1	13.20	6	13.05	13.15	-5	9,142	-0.05%
2019/08/20	5	12.80	3	12.85	12.70	2	9,035	0.02%
2019/08/19	7	12.94	5	12.92	12.80	2	9,010	0.02%
2019/08/16	10	12.93	8.1	12.75	12.80	1.9	8,950	0.02%
2019/08/15	8	12.54	10	12.67	12.90	-2	8,846	-0.02%
2019/08/14	0	0.00	6	12.55	12.35	-6	8,724	-0.07%
2019/08/13	2	12.30	2	12.30	12.15	0	8,759	0.00%
2019/08/12	0	0.00	6	12.80	12.50	-6	8,864	-0.07%
2019/08/08	7	12.34	9	12.62	12.70	-2	8,897	-0.02%
2019/08/07	5	12.18	0	0.00	12.10	5	8,873	0.06%
2019/08/06	14	11.61	1	11.35	12.30	13	8,854	0.15%
2019/08/05	5	12.00	3	12.10	11.95	2	8,779	0.02%
2019/08/02	24	12.39	45	12.52	12.25	-21	8,777	-0.24%
2019/08/01	8	13.05	3	13.05	13.05	5	8,634	0.06%
2019/07/31	2	13.15	0	0.00	13.45	2	8,513	0.02%
2019/07/30	5	13.74	4	13.79	13.40	1	8,395	0.01%
2019/07/29	13	14.10	12	13.99	13.85	1	8,132	0.01%
2019/07/26	9	13.48	2	13.45	13.50	7	7,639	0.09%
2019/07/25	17	13.58	15	13.59	13.40	2	7,599	0.03%
2019/07/24	2	12.93	1	13.00	12.95	1	7,238	0.01%
2019/07/23	0	0.00	6	13.46	13.25	-6	7,257	-0.08%
2019/07/22	3	13.32	10	13.30	13.60	-7	7,202	-0.10%
2019/07/19	1	13.00	8	13.24	13.05	-7	7,063	-0.10%
2019/07/18	10	13.23	7	13.42	13.05	3	7,084	0.04%
2019/07/17	5	13.22	24	13.18	13.30	-19	7,012	-0.27%
2019/07/16	1	12.55	5	12.85	12.90	-4	6,618	-0.06%
2019/07/15	48	12.64	29	12.60	12.65	19	6,514	0.29%
2019/07/12	0	0.00	6	12.25	12.15	-6	6,223	-0.10%
2019/07/11	1	12.10	5	12.15	12.20	-4	6,337	-0.06%
2019/07/10	0	0.00	5	12.00	12.05	-5	6,394	-0.08%
2019/07/05	5	12.00	5	12.25	12.05	0	6,889	0.00%
2019/07/04	0	0.00	17	11.96	12.00	-17	7,009	-0.24%
2019/07/03	15	11.85	0	0.00	11.80	15	7,866	0.19%
2019/07/01	5	11.95	20	12.02	11.95	-15	8,852	-0.17%
2019/06/28	15	11.66	100	11.75	11.65	-85	8,811	-0.96%
2019/06/27	0	0.00	10	11.80	11.75	-10	8,918	-0.11%
2019/06/26	15	11.60	0	0.00	11.50	15	8,869	0.17%
2019/06/25	6	12.18	6	12.02	11.80	0	8,900	0.00%
2019/06/21	5	12.00	0	0.00	11.85	5	8,900	0.06%
2019/06/19	12	11.90	22	11.87	11.85	-10	9,136	-0.11%
2019/06/17	5	11.50	0	0.00	11.50	5	9,669	0.05%
2019/06/13	10	11.73	16	11.72	11.75	-6	9,785	-0.06%
2019/06/12	5	11.60	0	0.00	11.65	5	9,772	0.05%
2019/06/11	12	11.90	2	11.90	11.90	10	9,632	0.10%
2019/06/05	5	11.00	1	10.95	10.90	4	9,494	0.04%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/21	5	11.00	0	0.00	11.10	5	10,370	0.05%
2019/05/17	17	12.09	5	12.09	11.90	12	10,694	0.11%
2019/05/16	0	0.00	3	11.90	11.75	-3	10,831	-0.03%
2019/05/15	3	12.05	1	12.10	12.15	2	11,275	0.02%
2019/05/10	0	0.00	2	11.90	11.75	-2	11,519	-0.02%
2019/05/08	0	0.00	1	12.60	12.70	-1	11,407	-0.01%
2019/05/07	0	0.00	1	12.65	12.55	-1	11,432	-0.01%
2019/05/06	0	0.00	20	12.50	12.40	-20	11,457	-0.17%
2019/05/03	2	12.95	0	0.00	12.95	2	11,463	0.02%
2019/05/02	30	12.87	0	0.00	12.95	30	11,512	0.26%
2019/04/29	1	12.65	20	13.05	12.50	-19	11,953	-0.16%
2019/04/26	0	0.00	8	13.15	13.15	-8	11,857	-0.07%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	0	0.00	9	13.44	13.25	-9	12,252	-0.07%
2019/04/23	9	13.63	11	13.75	13.50	-2	12,744	-0.02%
2019/04/19	3	13.55	129	13.65	13.65	-126	12,811	-0.98%	大賣/鉅額交易
2019/04/18	25	13.67	8	13.85	13.55	17	13,033	0.13%
2019/04/17	173	14.16	135	13.96	13.95	38	13,250	0.29%	大買/大賣/
2019/04/16	3	14.20	0	0.00	14.20	3	13,785	0.02%
2019/04/15	126	14.00	0	0.00	14.00	126	14,559	0.87%	大買/鉅額交易
2019/04/12	6	14.19	52	14.34	13.90	-46	14,618	-0.31%
2019/04/11	38	14.25	8	14.46	14.15	30	14,573	0.21%
2019/04/10	12	14.92	22	14.85	14.60	-10	14,472	-0.07%
2019/04/09	40	15.32	72	15.80	14.80	-32	14,352	-0.22%
2019/04/08	4	14.68	52	14.88	15.30	-48	13,921	-0.34%
2019/04/03	8	13.89	4	13.93	13.95	4	13,527	0.03%
2019/04/02	10	13.36	0	0.00	13.30	10	13,461	0.07%
2019/04/01	30	13.45	0	0.00	13.40	30	13,529	0.22%
2019/03/28	0	0.00	2	13.10	13.05	-2	13,781	-0.01%
2019/03/27	2	13.50	8	13.50	13.50	-6	13,798	-0.04%
2019/03/26	3	13.70	10	13.60	13.55	-7	13,781	-0.05%
2019/03/25	8	13.75	3	13.75	13.75	5	13,752	0.04%
2019/03/22	3	14.30	4	14.10	14.10	-1	13,772	-0.01%
2019/03/21	16	14.22	11	14.25	14.15	5	13,846	0.04%
2019/03/20	7	14.35	17	14.50	14.30	-10	13,962	-0.07%
2019/03/18	11	13.99	0	0.00	13.85	11	14,141	0.08%
2019/03/15	0	0.00	4	13.73	13.75	-4	15,426	-0.03%
2019/03/14	1	13.45	0	0.00	13.45	1	15,854	0.01%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/03/12	2	13.60	0	0.00	13.50	2	16,897	0.01%
2019/03/11	0	0.00	5	13.60	13.60	-5	17,158	-0.03%
2019/03/07	0	0.00	1	13.95	13.70	-1	17,504	-0.01%
2019/03/05	23	14.14	0	0.00	14.00	23	17,887	0.13%
2019/02/26	42	14.25	4	14.35	14.00	38	18,108	0.21%
2019/02/25	5	13.90	0	0.00	14.10	5	18,196	0.03%
2019/02/21	8	13.98	0	0.00	14.00	8	18,374	0.04%
2019/02/20	19	14.41	3	14.50	14.20	16	18,544	0.09%
2019/02/19	48	14.44	12	14.70	14.40	36	18,906	0.19%
2019/02/18	0	0.00	5	14.26	14.10	-5	19,488	-0.03%
2019/02/15	20	14.32	15	14.45	14.10	5	19,524	0.03%
2019/02/14	26	14.26	86	14.31	14.10	-60	19,259	-0.31%
2019/02/13	0	0.00	5	13.90	13.65	-5	18,769	-0.03%
2019/02/12	1	13.65	12	13.82	13.90	-11	18,572	-0.06%
2019/02/11	8	13.30	0	0.00	13.40	8	18,485	0.04%
2019/01/30	0	0.00	15	13.25	13.25	-15	18,532	-0.08%
2019/01/28	0	0.00	1	13.20	13.25	-1	18,595	-0.01%
2019/01/25	1	13.20	0	0.00	13.15	1	18,707	0.01%
2019/01/24	5	13.38	56	13.34	13.25	-51	18,874	-0.27%
2019/01/23	0	0.00	1	13.10	13.35	-1	18,954	-0.01%
2019/01/22	73	13.34	0	0.00	13.10	73	19,032	0.38%
2019/01/21	15	14.08	1	14.00	13.90	14	18,660	0.08%
2019/01/18	3	13.75	0	0.00	13.90	3	18,513	0.02%
2019/01/17	60	13.97	0	0.00	13.75	60	18,514	0.32%
2019/01/16	3	13.95	12	13.70	13.90	-9	18,396	-0.05%
2019/01/15	27	13.84	0	0.00	13.65	27	18,118	0.15%
2019/01/14	0	0.00	5	13.25	13.45	-5	17,558	-0.03%
2019/01/11	2	13.35	1	13.45	13.35	1	17,517	0.01%
2019/01/10	0	0.00	5	13.45	13.45	-5	17,403	-0.03%
2019/01/09	51	14.06	20	14.10	14.00	31	17,156	0.18%
2019/01/08	25	14.36	38	14.45	14.55	-13	16,910	-0.08%
2019/01/07	4	13.61	86	14.18	14.40	-82	16,250	-0.50%
2019/01/04	0	0.00	7	13.30	13.10	-7	15,488	-0.05%
2019/01/03	0	0.00	4	13.38	13.45	-4	15,492	-0.03%
2019/01/02	3	13.15	0	0.00	13.15	3	15,392	0.02%
2018/12/28	3	13.00	0	0.00	13.10	3	15,350	0.02%
2018/12/27	18	13.56	9	13.66	13.05	9	15,497	0.06%
2018/12/26	31	13.39	5	13.46	13.25	26	15,310	0.17%
2018/12/25	2	12.75	1	13.30	13.50	1	15,415	0.01%
2018/12/24	1	13.30	51	13.25	13.15	-50	15,171	-0.33%
2018/12/22	0	0.00	1	13.30	13.25	-1	15,044	-0.01%
2018/12/21	1	13.15	12	12.67	13.20	-11	14,973	-0.07%
2018/12/20	50	12.50	0	0.00	12.60	50	14,911	0.34%
2018/12/18	3	12.45	21	12.48	12.45	-18	14,981	-0.12%
2018/12/17	0	0.00	10	12.50	12.30	-10	15,113	-0.07%
2018/12/14	1	12.15	1	12.45	12.60	0	15,534	0.00%
2018/12/13	9	12.46	4	12.50	12.25	5	15,407	0.03%
2018/12/12	2	12.90	9	12.94	12.90	-7	15,294	-0.05%
2018/12/11	34	13.34	27	13.34	12.90	7	15,285	0.05%
2018/12/10	31	13.71	24	13.74	13.60	7	15,357	0.05%
2018/12/07	0	0.00	21	13.39	13.75	-21	14,342	-0.15%
2018/12/06	34	13.36	3	12.50	12.50	31	14,332	0.22%
2018/12/05	0	0.00	37	13.39	13.75	-37	14,145	-0.26%
2018/12/04	21	13.40	3	13.20	13.20	18	14,467	0.12%
2018/12/03	3	13.05	1	12.95	12.85	2	14,798	0.01%
2018/11/30	1	12.30	1	12.30	12.30	0	15,372	0.00%
2018/11/29	1	12.50	6	12.40	12.10	-5	16,645	-0.03%
2018/11/28	2	12.80	0	0.00	12.80	2	16,412	0.01%
2018/11/27	1	12.75	1	12.75	12.90	0	16,444	0.00%
2018/11/22	6	12.55	0	0.00	12.30	6	16,605	0.04%
2018/11/21	6	12.92	5	13.06	13.10	1	16,482	0.01%
2018/11/20	16	12.90	4	12.94	12.95	12	16,511	0.07%
2018/11/19	15	13.33	9	13.06	13.15	6	16,536	0.04%
2018/11/16	77	13.26	38	13.08	13.00	39	16,487	0.24%
2018/11/15	27	12.41	22	12.44	12.50	5	16,133	0.03%
2018/11/14	4	11.26	14	11.83	11.85	-10	16,585	-0.06%
2018/11/13	5	10.30	8	10.75	10.80	-3	17,751	-0.02%
2018/11/08	8	10.85	13	10.81	10.50	-5	20,407	-0.02%
2018/11/07	4	10.54	0	0.00	10.60	4	20,800	0.02%
2018/11/06	4	10.23	0	0.00	10.15	4	20,844	0.02%
2018/11/02	10	10.75	3	10.55	10.30	7	20,935	0.03%
2018/11/01	3	10.60	3	10.65	10.65	0	20,773	0.00%
2018/10/31	2	10.15	5	10.08	10.20	-3	20,560	-0.01%
2018/10/30	8	9.71	0	0.00	9.86	8	20,460	0.04%
2018/10/26	0	0.00	2	9.64	9.23	-2	20,228	-0.01%
2018/10/25	5	9.60	0	0.00	9.43	5	20,159	0.02%
2018/10/24	6	10.12	1	10.10	10.05	5	20,069	0.02%
2018/10/23	4	10.13	0	0.00	10.05	4	20,000	0.02%
2018/10/22	0	0.00	10	10.23	10.25	-10	19,977	-0.05%
2018/10/19	1	9.94	1	10.05	10.00	0	19,919	0.00%
2018/10/18	1	10.35	0	0.00	10.25	1	19,835	0.01%
2018/10/15	0	0.00	9	10.31	10.30	-9	19,541	-0.05%
2018/10/12	4	10.21	0	0.00	10.40	4	19,446	0.02%
2018/10/11	3	9.82	6.2	9.87	9.77	-3.2	19,307	-0.02%
2018/10/09	0	0.00	7.9	10.84	10.85	-7.9	19,114	-0.04%
2018/10/08	0	0.00	4	11.15	11.15	-4	19,037	-0.02%
2018/10/05	0	0.00	11	11.12	11.05	-11	18,940	-0.06%
2018/10/04	15	11.81	2	11.83	11.50	13	18,673	0.07%
2018/10/03	1	11.60	0	0.00	11.45	1	18,707	0.01%
2018/10/02	14	12.24	0	0.00	12.20	14	18,322	0.08%
2018/09/28	10	12.45	0	0.00	12.30	10	18,148	0.06%
2018/09/27	9	12.56	1	12.50	12.30	8	18,060	0.04%
2018/09/26	1	12.30	2	12.35	12.30	-1	17,822	-0.01%
2018/09/21	5	12.65	8.2	12.67	12.45	-3.2	17,549	-0.02%
2018/09/20	4	12.35	5	12.53	12.25	-1	17,320	-0.01%
2018/09/19	0	0.00	5	13.10	13.05	-5	16,795	-0.03%
2018/09/18	7	13.52	6	13.23	13.30	1	16,584	0.01%
2018/09/17	6.3	13.53	4	13.45	13.50	2.3	16,401	0.01%
2018/09/14	27	13.84	7	13.94	14.00	20	16,153	0.12%
2018/09/13	3	12.97	3	13.15	13.20	0	15,673	0.00%
2018/09/12	4	12.90	2	13.50	13.20	2	15,263	0.01%
2018/09/11	30	13.65	40	13.50	13.90	-10	14,759	-0.07%
2018/09/10	13	13.23	0	0.00	13.05	13	14,108	0.09%
2018/09/07	21	14.72	24	14.70	14.45	-3	13,489	-0.02%
2018/09/06	16	14.93	68	14.86	14.70	-52	12,912	-0.40%
2018/09/05	72	16.04	43	16.47	15.10	29	12,083	0.24%
2018/09/04	8	15.77	4	15.74	16.05	4	10,813	0.04%
2018/09/03	1	15.60	3	16.23	15.65	-2	10,756	-0.02%
2018/08/31	5	16.52	0	0.00	16.70	5	10,728	0.05%
2018/08/30	0	0.00	15	16.13	16.00	-15	10,548	-0.14%
2018/08/29	8	15.89	8	16.03	16.10	0	10,415	0.00%
2018/08/28	9	15.07	2	15.33	15.20	7	10,336	0.07%
2018/08/27	2	14.90	4	14.96	15.10	-2	10,217	-0.02%
2018/08/24	23	15.17	11	15.57	15.05	12	10,035	0.12%
2018/08/23	23	15.75	13	15.67	16.00	10	9,818	0.10%
2018/08/22	18	15.05	17	15.14	15.05	1	9,524	0.01%
2018/08/21	28	15.05	196	15.07	15.30	-168	9,321	-1.80%	大賣/鉅額交易
2018/08/20	42	14.06	39	14.26	14.20	3	7,900	0.04%
2018/08/17	13	13.86	109	13.98	14.30	-96	6,493	-1.48%	大賣/
2018/08/16	14	12.48	51	12.58	13.00	-37	5,438	-0.68%
2018/08/15	29	12.01	42	11.94	12.20	-13	4,606	-0.28%
2018/08/14	2	10.88	0	0.00	11.25	2	3,657	0.05%
2018/08/10	0	0.00	13	10.53	10.45	-13	3,020	-0.43%
2018/08/09	0	0.00	6	10.20	10.10	-6	2,813	-0.21%
2018/08/06	6	10.00	0	0.00	10.05	6	2,794	0.21%
2018/07/26	0	0.00	5	9.57	9.73	-5	2,815	-0.18%
2018/07/25	5	9.45	0	0.00	9.45	5	2,808	0.18%
2018/07/24	5	9.39	4	9.40	9.45	1	2,811	0.04%
2018/07/16	0	0.00	7	9.51	9.52	-7	2,839	-0.25%
2018/07/02	0	0.00	5	9.88	9.88	-5	2,707	-0.18%
2018/06/26	0	0.00	30	9.86	9.98	-30	2,759	-1.09%
2018/06/25	0	0.00	5	10.00	10.05	-5	2,739	-0.18%
2018/06/11	0	0.00	2	10.30	10.40	-2	2,359	-0.08%
2018/06/08	2	10.25	1	10.10	10.10	1	2,261	0.04%
2018/06/07	10	9.88	0	0.00	9.91	10	2,190	0.46%
2018/06/05	6	9.78	20	9.93	9.71	-14	2,141	-0.65%
2018/05/28	10	9.20	0	0.00	9.23	10	1,853	0.54%
2018/05/23	0	0.00	3	9.15	9.12	-3	1,879	-0.16%
2018/05/22	0	0.00	2	9.14	9.15	-2	1,882	-0.11%
2018/05/18	0	0.00	2	9.05	9.03	-2	1,890	-0.11%
2018/05/16	2	9.12	0	0.00	9.09	2	1,946	0.10%
2018/05/09	0	0.00	5	9.45	9.45	-5	2,008	-0.25%
2018/05/08	3	9.60	0	0.00	9.50	3	2,023	0.15%
2018/05/07	15	9.43	3	9.43	9.41	12	1,984	0.60%
2018/04/27	20	9.26	0	0.00	9.25	20	2,030	0.98%
2018/04/26	0	0.00	1	9.43	9.30	-1	2,080	-0.05%
2018/04/18	3	9.90	0	0.00	9.83	3	2,257	0.13%
2018/04/12	3	10.10	0	0.00	10.00	3	2,602	0.12%
2018/04/03	0	0.00	1	9.70	9.70	-1	2,664	-0.04%
2018/04/02	0	0.00	10	9.73	9.72	-10	2,691	-0.37%
2018/03/29	1	10.10	0	0.00	9.83	1	2,842	0.04%
2018/03/22	0	0.00	3	9.64	9.62	-3	3,593	-0.08%
2018/03/15	3	10.20	1	9.98	10.00	2	3,989	0.05%
2018/03/14	0	0.00	1	9.95	9.86	-1	3,935	-0.03%
2018/03/13	6	9.95	6	9.91	9.85	0	3,952	0.00%
2018/03/07	3	9.62	3	9.59	9.48	0	4,227	0.00%
2018/03/05	10	9.33	0	0.00	9.31	10	4,342	0.23%
2018/03/01	10	9.50	0	0.00	9.54	10	4,663	0.21%
2018/02/23	35	9.46	0	0.00	9.40	35	4,775	0.73%
2018/02/22	11	9.39	0	0.00	9.38	11	4,810	0.23%
2018/02/12	0	0.00	1	9.00	9.06	-1	4,960	-0.02%
2018/02/08	2	9.05	0	0.00	9.02	2	5,019	0.04%
2018/02/05	18	9.95	0	0.00	10.00	18	5,214	0.35%
2018/01/31	1	10.30	1	10.25	10.25	0	5,500	0.00%
2018/01/30	1	10.35	0	0.00	10.40	1	5,591	0.02%
2018/01/26	20	10.20	0	0.00	10.20	20	6,009	0.33%
2018/01/23	0	0.00	2	10.15	10.15	-2	6,663	-0.03%
2018/01/22	0	0.00	2	10.20	10.20	-2	6,673	-0.03%
2018/01/18	2	10.45	0	0.00	10.35	2	6,762	0.03%
2018/01/16	0	0.00	1	10.55	10.55	-1	6,963	-0.01%
2018/01/12	0	0.00	1	10.40	10.40	-1	6,802	-0.01%
2018/01/11	2	10.53	0	0.00	10.45	2	6,785	0.03%
2018/01/10	2	10.58	12	10.60	10.45	-10	6,692	-0.15%
2018/01/08	16	11.07	2	11.05	10.90	14	6,553	0.21%
2018/01/05	1	10.70	5	10.65	10.75	-4	6,339	-0.06%
2018/01/03	0	0.00	20	10.65	10.60	-20	6,260	-0.32%
2018/01/02	0	0.00	1	10.65	10.75	-1	6,219	-0.02%