金像電 (2368)-元富-基隆券商分點個股進出

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
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487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－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/04/26	0	0.00	1	195.00	192.50	-1	9,791	-0.01%
2024/04/25	3	191.83	1	195.00	187.00	2	9,799	0.02%
2024/04/23	0	0.00	2	185.50	188.00	-2	9,758	-0.02%
2024/04/22	0	0.00	4	192.50	182.00	-4	9,666	-0.04%
2024/04/19	0	0.00	2	195.75	196.00	-2	9,531	-0.02%
2024/04/18	2	205.25	0	0.00	205.00	2	9,488	0.02%
2024/04/17	1	201.50	0	0.00	201.50	1	9,472	0.01%
2024/04/16	2	201.00	1	202.00	201.50	1	9,455	0.01%
2024/04/03	0	0.00	2	239.50	241.00	-2	9,259	-0.02%
2024/04/02	1	235.50	4	235.88	234.00	-3	9,240	-0.03%
2024/03/29	1	248.50	2	249.25	245.50	-1	9,152	-0.01%
2024/03/28	3	245.50	0	0.00	244.50	3	9,107	0.03%
2024/03/27	3	249.17	3	252.67	251.00	0	9,052	0.00%
2024/03/26	0	0.00	1	244.00	242.00	-1	8,927	-0.01%
2024/03/22	0	0.00	6	244.25	247.50	-6	8,866	-0.07%
2024/03/19	2	234.75	0	0.00	229.50	2	8,751	0.02%
2024/03/18	4	237.75	0	0.00	238.00	4	8,684	0.05%
2024/03/14	1	221.50	0	0.00	220.50	1	8,659	0.01%
2024/03/13	0	0.00	1	239.50	229.00	-1	8,739	-0.01%
2024/03/12	2	241.75	0	0.00	242.50	2	8,651	0.02%
2024/03/07	12	261.42	1	273.50	252.50	11	8,595	0.13%
2024/03/06	1	269.50	2	272.25	274.50	-1	8,335	-0.01%
2024/03/05	1	264.50	7	264.50	265.50	-6	8,341	-0.07%
2024/03/04	2	259.00	0	0.00	259.00	2	8,359	0.02%
2024/03/01	2	261.50	2	264.50	261.50	0	8,322	0.00%
2024/02/29	1	252.00	1	256.50	257.00	0	8,274	0.00%
2024/02/27	2	251.50	1	255.50	252.50	1	8,255	0.01%
2024/02/26	1	260.00	0	0.00	261.50	1	8,170	0.01%
2024/02/23	0	0.00	2	265.75	262.00	-2	8,128	-0.02%
2024/02/22	1	255.00	1	255.50	255.50	0	8,003	0.00%
2024/02/20	1	256.50	0	0.00	261.50	1	7,793	0.01%
2024/02/19	3	265.00	0	0.00	265.00	3	7,781	0.04%
2024/02/16	4	270.13	4	275.13	275.00	0	7,674	0.00%
2024/02/15	1	272.50	1	273.00	273.00	0	7,656	0.00%
2024/02/05	1	245.50	5	248.40	248.50	-4	7,528	-0.05%
2024/02/02	4	239.88	4.5	241.11	241.00	-0.5	7,755	-0.01%
2024/01/31	0	0.00	1.8	233.17	229.00	-1.8	7,741	-0.02%
2024/01/30	4	233.63	3	234.17	234.00	1	7,738	0.01%
2024/01/29	1.2	221.66	0	0.00	224.50	1.2	7,520	0.02%
2024/01/25	3.7	225.59	0	0.00	222.50	3.7	7,651	0.05%
2024/01/24	0.1	219.00	0	0.00	216.50	0.1	7,583	0.00%
2024/01/23	0.2	218.50	9.2	222.08	221.50	-9	7,645	-0.12%
2024/01/22	1	222.00	4	220.25	222.00	-3	7,580	-0.04%
2024/01/18	7	203.43	6	206.25	200.50	1	7,433	0.01%
2024/01/17	2	217.00	0	0.00	210.50	2	7,369	0.03%
2024/01/16	3	215.00	0	0.00	214.50	3	7,386	0.04%
2024/01/15	0	0.00	3	214.67	216.00	-3	7,379	-0.04%
2024/01/12	0	0.00	1	208.00	208.00	-1	7,425	-0.01%
2024/01/11	1	199.00	1	202.00	206.00	0	7,457	0.00%
2024/01/09	10	197.40	10	201.10	195.50	0	7,541	0.00%
2024/01/08	6	205.25	1	208.50	204.50	5	7,519	0.07%
2024/01/04	1	215.00	0	0.00	213.00	1	7,600	0.01%
2024/01/02	0.2	218.00	0	0.00	218.00	0.2	7,643	0.00%
2023/12/29	1	214.50	1	217.00	218.00	0	7,716	0.00%
2023/12/19	0	0.00	1	217.50	213.50	-1	9,164	-0.01%
2023/12/15	1	214.00	0	0.00	215.50	1	9,288	0.01%
2023/12/14	3	220.00	0	0.00	220.00	3	9,289	0.03%
2023/12/13	0	0.00	1	225.50	223.50	-1	9,307	-0.01%
2023/12/11	14	225.86	8	223.31	220.50	6	9,350	0.06%
2023/12/08	2	238.00	5	240.30	238.00	-3	9,317	-0.03%
2023/12/06	0	0.00	0.1	220.00	223.50	-0.1	9,168	0.00%
2023/12/04	1	228.50	1	234.50	224.00	0	9,137	0.00%
2023/11/29	0	0.00	1	225.00	225.00	-1	9,460	-0.01%
2023/11/28	0	0.00	4	215.50	217.50	-4	9,624	-0.04%
2023/11/23	0.1	220.00	0.6	218.00	215.50	-0.5	9,995	-0.01%
2023/11/22	3	221.00	2	221.50	221.00	1	10,095	0.01%
2023/11/21	1	224.50	1.1	227.83	225.00	-0.1	10,258	0.00%
2023/11/20	1	224.50	0	0.00	223.50	1	10,564	0.01%
2023/11/16	5.1	219.55	0	0.00	220.50	5.1	10,939	0.05%
2023/11/15	2	229.00	1.1	229.70	229.00	0.9	10,990	0.01%
2023/11/14	0	0.00	3	230.00	232.00	-3	11,656	-0.03%
2023/11/13	1	215.50	1	217.50	217.00	0	12,092	0.00%
2023/11/10	1	225.00	3	225.00	220.50	-2	12,229	-0.02%
2023/11/07	0	0.00	1	200.50	200.00	-1	12,491	-0.01%
2023/11/06	1	195.50	2	196.00	197.50	-1	12,660	-0.01%
2023/11/03	0	0.00	2	191.25	189.00	-2	12,868	-0.02%
2023/11/02	1	185.50	3	184.17	184.00	-2	12,928	-0.02%
2023/11/01	1	176.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	2	177.25	0	0.00	176.00	2	13,190	0.02%
2023/10/27	4	187.88	3	185.50	186.50	1	13,444	0.01%
2023/10/26	1.1	193.86	0	0.00	187.00	1.1	13,636	0.01%
2023/10/25	1	201.00	2.8	201.76	200.50	-1.8	13,652	-0.01%
2023/10/24	0.1	200.00	0	202.00	201.50	0.1	13,863	0.00%
2023/10/20	3	192.50	1	193.50	192.50	2	14,232	0.01%
2023/10/19	2	198.25	2	198.75	197.50	0	14,457	0.00%
2023/10/17	1.1	211.00	0	0.00	207.50	1.1	14,675	0.01%
2023/10/16	3.1	215.47	2	217.00	215.00	1.1	14,732	0.01%
2023/10/13	1	220.00	1	223.50	223.00	0	14,818	0.00%
2023/10/11	0.1	218.50	0	0.00	218.00	0.1	14,997	0.00%
2023/10/06	6	221.58	6	222.33	221.00	0	15,293	0.00%
2023/10/05	5	221.00	3	222.17	222.50	2	15,490	0.01%
2023/10/04	2	217.00	2	215.00	221.00	0	15,730	0.00%
2023/10/03	0	0.00	2.6	224.35	219.00	-2.6	15,759	-0.02%
2023/10/02	2	224.25	1	224.00	215.50	1	15,638	0.01%
2023/09/28	5	215.50	9	218.67	219.50	-4	15,485	-0.03%
2023/09/25	3	214.33	5	215.50	211.00	-2	15,739	-0.01%
2023/09/20	1	194.00	2	194.75	193.50	-1	15,888	-0.01%
2023/09/19	1	191.00	1	193.50	190.00	0	15,919	0.00%
2023/09/18	1	191.50	0	0.00	193.00	1	15,947	0.01%
2023/09/13	3	197.00	7	192.86	194.00	-4	16,324	-0.02%
2023/09/11	2	197.75	3	198.33	199.00	-1	16,718	-0.01%
2023/09/08	1.1	208.23	0	0.00	208.50	1.1	16,660	0.01%
2023/09/07	2.1	213.26	0	0.00	209.50	2.1	16,783	0.01%
2023/09/06	0	0.00	2.5	217.60	216.50	-2.5	16,895	-0.01%
2023/09/05	5	209.50	4	208.13	208.00	1	16,863	0.01%
2023/09/01	4.1	207.95	0	0.00	201.00	4.1	17,167	0.02%
2023/08/31	2.1	206.24	4	211.38	215.50	-1.9	17,119	-0.01%
2023/08/30	3	209.17	1	211.00	208.50	2	17,335	0.01%
2023/08/29	12	202.21	12	201.75	201.00	0	17,494	0.00%
2023/08/28	5.2	200.60	5	204.50	202.00	0.2	17,497	0.00%
2023/08/25	0.2	208.00	1	205.50	207.00	-0.8	17,578	0.00%
2023/08/24	18	218.47	15	218.30	216.50	3	17,675	0.02%
2023/08/23	1	207.50	5	209.00	209.00	-4	17,478	-0.02%
2023/08/22	1	204.50	0	0.00	201.50	1	17,694	0.01%
2023/08/21	3.1	204.11	0	0.00	201.50	3.1	18,190	0.02%
2023/08/18	22.1	207.80	17	206.26	203.50	5.1	18,218	0.03%
2023/08/17	3	196.50	12	196.50	206.50	-9	17,771	-0.05%
2023/08/16	0.2	181.50	2	184.00	188.00	-1.8	17,637	-0.01%
2023/08/15	5	178.60	5	180.10	180.00	0	18,217	0.00%
2023/08/14	8	175.31	7	174.50	173.50	1	18,299	0.01%
2023/08/11	5	176.70	7	176.86	178.50	-2	18,279	-0.01%
2023/08/10	3	165.83	8.7	165.48	166.50	-5.7	18,003	-0.03%
2023/08/09	7	178.50	9	179.94	179.00	-2	17,778	-0.01%
2023/08/08	1	168.00	1	172.00	172.00	0	17,596	0.00%
2023/08/07	2	168.25	4	167.38	168.00	-2	17,423	-0.01%
2023/08/04	0.1	157.00	0	0.00	158.50	0.1	17,245	0.00%
2023/08/02	1	163.50	2	166.75	157.50	-1	17,111	-0.01%
2023/08/01	2	164.75	0	0.00	165.00	2	16,979	0.01%
2023/07/31	3	174.50	4	170.50	169.50	-1	16,856	-0.01%
2023/07/28	1	175.00	3	177.83	178.50	-2	16,700	-0.01%
2023/07/27	8	178.13	9	181.06	176.00	-1	16,663	-0.01%
2023/07/26	2	175.00	0.7	174.50	174.50	1.3	16,436	0.01%
2023/07/25	12	186.75	5	181.50	177.00	7	16,360	0.04%
2023/07/24	3.3	185.73	3	188.50	188.50	0.3	16,090	0.00%
2023/07/20	1	175.50	2	177.00	175.50	-1	15,743	-0.01%
2023/07/19	3.1	174.65	4	173.25	171.50	-0.9	15,678	-0.01%
2023/07/18	5.4	177.65	5	180.20	178.00	0.4	15,619	0.00%
2023/07/17	1	176.00	0	0.00	176.50	1	15,444	0.01%
2023/07/14	4	178.88	3	180.83	182.00	1	15,399	0.01%
2023/07/13	10	181.30	11	181.82	180.00	-1	15,223	-0.01%
2023/07/12	2	167.25	2	168.50	170.00	0	15,013	0.00%
2023/07/11	12	159.75	18	162.28	163.50	-6	14,816	-0.04%
2023/07/10	3	155.00	2	152.75	155.00	1	14,581	0.01%
2023/07/07	0	0.00	1	151.50	148.50	-1	14,598	-0.01%
2023/07/06	7	149.93	1	149.00	149.00	6	14,706	0.04%
2023/07/05	2	155.75	1	155.00	154.50	1	14,620	0.01%
2023/07/04	3	152.33	4	155.13	155.50	-1	14,613	-0.01%
2023/07/03	4	152.00	2	151.25	153.00	2	14,426	0.01%
2023/06/30	4	145.50	3	143.17	146.00	1	14,134	0.01%
2023/06/29	1	137.00	1	139.50	139.00	0	13,829	0.00%
2023/06/26	1	138.50	0	0.00	138.50	1	13,986	0.01%
2023/06/21	1	142.50	8	141.38	142.00	-7	13,981	-0.05%
2023/06/20	15	145.80	5	142.90	142.00	10	14,126	0.07%
2023/06/19	2	136.50	1	139.00	140.00	1	14,288	0.01%
2023/06/15	1	135.50	2	138.00	138.00	-1	14,089	-0.01%
2023/06/14	1	134.00	5	134.00	134.50	-4	13,778	-0.03%
2023/06/13	1	135.50	2	137.00	136.00	-1	13,742	-0.01%
2023/06/12	3	136.17	0	0.00	135.00	3	13,569	0.02%
2023/06/07	0	0.00	2	135.25	134.50	-2	13,041	-0.02%
2023/06/06	3	128.50	3	130.00	130.00	0	13,003	0.00%
2023/06/05	19	135.03	8	132.81	133.00	11	12,873	0.09%
2023/06/02	1	129.00	4	128.25	128.00	-3	12,646	-0.02%
2023/06/01	0	0.00	1	122.50	125.00	-1	12,322	-0.01%
2023/05/31	3	122.33	1	124.00	122.00	2	12,268	0.02%
2023/05/30	3	120.67	4.4	123.95	125.00	-1.4	12,147	-0.01%
2023/05/29	0	0.00	3	121.50	121.50	-3	12,068	-0.02%
2023/05/26	14	123.68	15	120.90	121.50	-1	12,263	-0.01%
2023/05/25	2	118.75	8	119.75	122.50	-6	11,877	-0.05%
2023/05/23	2	111.75	0	0.00	110.50	2	11,271	0.02%
2023/05/22	7.4	114.99	4	114.88	113.50	3.4	11,155	0.03%
2023/05/19	2	110.25	17	111.06	113.50	-15	10,654	-0.14%
2023/05/18	2	99.15	8.9	102.16	103.50	-6.9	9,916	-0.07%
2023/05/17	0	0.00	3	98.03	97.90	-3	9,528	-0.03%
2023/05/16	2	95.10	1	95.60	95.10	1	9,364	0.01%
2023/05/15	1	95.30	1	96.20	96.70	0	9,348	0.00%
2023/05/12	0	0.00	1.2	91.93	95.50	-1.2	9,433	-0.01%
2023/05/11	0.2	95.70	0	0.00	95.00	0.2	9,485	0.00%
2023/05/10	0.4	96.50	0	0.00	96.20	0.4	9,558	0.00%
2023/05/09	1	97.20	1	98.40	97.30	0	9,660	0.00%
2023/05/08	3	97.43	0	0.00	97.20	3	9,808	0.03%
2023/05/05	0	0.00	1	98.40	98.10	-1	9,896	-0.01%
2023/05/03	2	96.90	0	0.00	96.70	2	10,151	0.02%
2023/05/02	3	98.10	0	0.00	98.20	3	10,195	0.03%
2023/04/26	0	0.00	2	98.90	98.40	-2	10,172	-0.02%
2023/04/25	5	97.80	0.3	98.10	96.40	4.7	10,097	0.05%
2023/04/24	0	0.00	1	101.00	101.50	-1	10,049	-0.01%
2023/04/20	2	99.60	0	0.00	100.00	2	10,003	0.02%
2023/04/19	4	101.50	4	103.00	101.50	0	10,094	0.00%
2023/04/18	3	100.67	1	101.50	101.50	2	10,103	0.02%
2023/04/17	2	103.00	4	103.25	102.50	-2	10,135	-0.02%
2023/04/14	14	101.26	0	0.00	99.20	14	10,082	0.14%
2023/04/13	5.3	100.47	6	99.92	99.30	-0.7	10,044	-0.01%
2023/04/12	1	101.50	1	103.00	102.50	0	9,937	0.00%
2023/04/11	0	0.00	15	100.27	103.00	-15	9,756	-0.15%
2023/04/10	1	96.90	4	96.78	98.80	-3	9,568	-0.03%
2023/04/07	3	94.03	2	95.90	95.30	1	9,463	0.01%
2023/04/06	8	94.24	9	94.43	94.10	-1	9,350	-0.01%
2023/03/31	0.3	96.80	0	0.00	97.30	0.3	9,237	0.00%
2023/03/30	1.1	97.77	2	97.90	97.80	-0.9	9,224	-0.01%
2023/03/29	6	96.82	2	98.95	96.70	4	9,142	0.04%
2023/03/28	10	97.19	10	98.00	97.70	0	9,014	0.00%
2023/03/27	10	96.56	13	95.30	98.00	-3	8,784	-0.03%
2023/03/24	1	93.60	1	94.40	94.00	0	8,744	0.00%
2023/03/23	13	93.73	4	95.70	93.20	9	8,620	0.10%
2023/03/22	14	95.05	10	95.69	95.40	4	8,401	0.05%
2023/03/21	0	0.00	3.2	91.95	92.50	-3.2	7,819	-0.04%
2023/03/17	0	0.00	3	88.43	89.50	-3	7,608	-0.04%
2023/03/16	2	86.50	0	0.00	86.80	2	7,566	0.03%
2023/03/13	1	87.10	2	87.80	89.30	-1	7,659	-0.01%
2023/03/10	1	87.70	28	87.61	87.70	-27	7,646	-0.35%
2023/03/09	11	89.44	10	91.20	89.40	1	7,705	0.01%
2023/03/07	0	0.00	10	92.66	93.00	-10	7,641	-0.13%
2023/03/03	0	0.00	6	91.20	90.40	-6	7,685	-0.08%
2023/03/02	3	89.87	11	90.11	89.90	-8	7,714	-0.10%
2023/03/01	2	90.30	0	0.00	90.80	2	7,713	0.03%
2023/02/24	0	0.00	18	91.91	92.10	-18	7,631	-0.24%
2023/02/23	0	0.00	3	88.23	89.00	-3	7,430	-0.04%
2023/02/22	4	86.95	0	0.00	87.10	4	7,565	0.05%
2023/02/21	23	89.30	2.3	89.27	88.60	20.8	7,570	0.27%
2023/02/20	6	88.85	7	89.36	88.50	-1	7,537	-0.01%
2023/02/17	10	86.83	2	87.50	87.70	8	7,443	0.11%
2023/02/16	0	0.00	3	88.23	88.10	-3	7,570	-0.04%
2023/02/15	1	86.60	2	87.40	87.10	-1	7,865	-0.01%
2023/02/14	1.2	86.34	1	87.10	86.50	0.2	8,028	0.00%
2023/02/13	1	85.90	1	86.30	86.50	0	8,196	0.00%
2023/02/10	15	85.51	0	0.00	85.10	15	8,434	0.18%
2023/02/09	4	86.48	0	0.00	86.90	4	8,363	0.05%
2023/02/08	13.1	87.91	2	87.70	87.80	11.1	8,250	0.13%
2023/02/07	5	87.90	1	88.80	88.00	4	8,254	0.05%
2023/02/06	9	89.98	1	89.70	89.50	8	8,203	0.10%
2023/02/03	0	0.00	6	94.50	93.40	-6	8,194	-0.07%
2023/02/02	0	0.00	15	92.85	93.50	-15	8,215	-0.18%
2023/02/01	3	88.13	7	88.80	89.10	-4	8,135	-0.05%
2023/01/31	10	86.82	1	88.70	87.30	9	8,206	0.11%
2023/01/30	18	88.62	1	89.50	88.00	17	8,258	0.21%
2023/01/17	2	88.10	0	0.00	88.00	2	8,342	0.02%
2023/01/16	1	88.70	1	89.70	88.70	0	8,462	0.00%
2023/01/13	2	88.60	1	89.70	89.30	1	8,529	0.01%
2023/01/12	3	88.57	0	0.00	88.60	3	8,742	0.03%
2023/01/11	1	91.90	0	0.00	90.90	1	8,825	0.01%
2023/01/10	0	0.00	1	91.80	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	4	89.58	91.00	-4	9,201	-0.04%
2023/01/06	2	86.50	2	87.45	87.20	0	9,460	0.00%
2023/01/05	1	86.70	0	0.00	85.20	1	9,816	0.01%
2023/01/04	3	86.47	0	0.00	87.00	3	9,979	0.03%
2023/01/03	0.2	89.20	2	88.60	89.20	-1.8	10,081	-0.02%
2022/12/29	1	85.20	1	87.00	87.00	0	10,578	0.00%
2022/12/21	0.2	90.90	0	0.00	90.20	0.2	12,393	0.00%
2022/12/16	1.2	93.05	1	94.50	95.70	0.2	13,483	0.00%
2022/12/15	3	96.70	1	96.60	96.60	2	13,535	0.01%
2022/12/07	0.3	95.40	0	0.00	95.50	0.3	14,220	0.00%
2022/12/06	0.3	98.57	0	0.00	97.90	0.3	14,235	0.00%
2022/12/05	3	98.60	0	0.00	98.30	3	14,275	0.02%
2022/12/01	0	0.00	2	101.00	100.50	-2	14,353	-0.01%
2022/11/29	4	98.65	0	0.00	97.50	4	14,502	0.03%
2022/11/25	10	103.00	11	100.09	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	12	99.50	100.50	-12	14,483	-0.08%
2022/11/23	0	0.00	1	98.90	98.70	-1	14,507	-0.01%
2022/11/21	0	0.00	10	97.90	98.50	-10	14,571	-0.07%
2022/11/18	4	97.75	3	97.80	97.10	1	14,534	0.01%
2022/11/15	1	96.60	0	0.00	95.60	1	14,608	0.01%
2022/11/14	1	96.70	2	97.90	97.30	-1	14,948	-0.01%
2022/11/11	5	96.86	1	97.80	94.00	4	15,166	0.03%
2022/11/10	7	93.81	9	93.84	94.00	-2	15,028	-0.01%
2022/11/08	4	89.70	4	91.90	89.20	0	15,431	0.00%
2022/11/07	0	0.00	1	88.90	87.60	-1	15,185	-0.01%
2022/11/04	1	88.20	0	0.00	88.10	1	15,145	0.01%
2022/11/03	0	0.00	1	87.00	87.80	-1	15,102	-0.01%
2022/11/01	1	86.20	1	85.90	86.50	0	15,093	0.00%
2022/10/31	10	85.30	3	85.17	85.60	7	14,949	0.05%
2022/10/28	1	83.40	1	81.50	82.10	0	14,853	0.00%
2022/10/27	0	0.00	1	78.40	81.50	-1	14,807	-0.01%
2022/10/26	1	77.50	0	0.00	76.90	1	14,684	0.01%
2022/10/24	10	81.68	10	82.50	80.00	0	14,785	0.00%
2022/10/20	0	0.00	1	82.30	82.30	-1	14,883	-0.01%
2022/10/19	3	83.50	2	83.80	83.00	1	14,935	0.01%
2022/10/17	1	85.30	0	0.00	84.60	1	15,263	0.01%
2022/10/14	3	91.03	3	89.87	88.00	0	15,056	0.00%
2022/10/13	1	91.70	1	91.90	88.80	0	14,846	0.00%
2022/10/12	0	0.00	4	88.05	90.50	-4	14,838	-0.03%
2022/10/11	1	87.00	0	0.00	85.10	1	15,139	0.01%
2022/10/07	3	94.53	17	93.11	91.50	-14	15,242	-0.09%
2022/10/06	2	94.70	2	97.30	94.80	0	15,505	0.00%
2022/10/05	13	96.49	2	94.60	94.60	11	15,616	0.07%
2022/10/04	1	95.20	1	92.90	92.90	0	15,765	0.00%
2022/10/03	5	93.50	4	94.40	93.80	1	15,903	0.01%
2022/09/30	5	91.40	5	93.32	92.80	0	15,691	0.00%
2022/09/26	3	96.60	1	96.50	97.00	2	15,254	0.01%
2022/09/23	5	99.44	6.3	99.58	102.00	-1.3	15,044	-0.01%
2022/09/21	0	0.00	1	92.50	93.70	-1	14,786	-0.01%
2022/09/20	1	92.00	1	90.90	91.10	0	14,894	0.00%
2022/09/19	16	90.04	1	90.60	88.10	15	15,034	0.10%
2022/09/01	7	81.60	0	0.00	81.00	7	17,967	0.04%
2022/08/31	0	0.00	1	83.30	83.60	-1	18,273	-0.01%
2022/08/30	1	82.00	2	82.75	82.10	-1	18,237	-0.01%
2022/08/29	1	79.70	1	80.90	80.50	0	18,158	0.00%
2022/08/25	0	0.00	7	83.63	83.80	-7	18,032	-0.04%
2022/08/24	3	81.67	0	0.00	80.30	3	17,975	0.02%
2022/08/22	8	82.66	2	84.90	82.10	6	18,094	0.03%
2022/08/19	1	83.30	1	84.40	83.10	0	18,040	0.00%
2022/08/17	13	82.68	23	83.01	82.70	-10	18,257	-0.05%
2022/08/16	10	82.50	3	82.17	82.30	7	18,279	0.04%
2022/08/15	0	0.00	3	80.60	80.50	-3	18,163	-0.02%
2022/08/12	1	79.10	2	80.20	78.60	-1	18,131	-0.01%
2022/08/10	1	79.20	4	78.85	79.30	-3	18,135	-0.02%
2022/08/09	1	76.10	15	76.91	77.50	-14	17,820	-0.08%
2022/08/08	10	73.05	10	72.70	73.90	0	17,699	0.00%
2022/08/05	16	72.48	3	72.73	72.00	13	17,868	0.07%
2022/08/04	3	73.80	2	72.00	72.00	1	17,561	0.01%
2022/07/29	1	81.90	1	82.70	81.30	0	17,828	0.00%
2022/07/28	1	81.30	0	0.00	81.30	1	18,013	0.01%
2022/07/27	0	0.00	1	81.70	82.00	-1	17,969	-0.01%
2022/07/26	1	80.70	2	80.80	80.60	-1	17,962	-0.01%
2022/07/25	2	82.80	0	0.00	82.00	2	18,124	0.01%
2022/07/20	3	82.13	3	83.07	82.00	0	18,350	0.00%
2022/07/19	1	80.50	2	79.95	79.30	-1	18,343	-0.01%
2022/07/18	1	77.90	3	78.93	78.60	-2	18,432	-0.01%
2022/07/15	2	78.35	1	78.20	78.10	1	18,611	0.01%
2022/07/14	6	75.42	12	75.93	78.00	-6	18,439	-0.03%
2022/07/13	2	73.25	4.2	74.72	72.80	-2.2	18,099	-0.01%
2022/07/12	4	70.63	1	69.80	69.30	3	17,954	0.02%
2022/07/11	9	72.02	9	72.56	73.00	0	17,971	0.00%
2022/07/08	6	70.52	17	70.16	72.00	-11	17,874	-0.06%
2022/07/07	14	67.58	15.1	68.48	69.60	-1.1	17,515	-0.01%
2022/07/06	10	66.75	11	67.28	67.80	-1	17,041	-0.01%
2022/07/05	15	67.01	5	66.50	66.70	10	16,886	0.06%
2022/07/04	3.2	66.91	0.1	64.80	67.80	3.2	16,571	0.02%
2022/07/01	5.1	71.17	7	69.26	68.50	-1.9	16,229	-0.01%
2022/06/30	2	79.65	1	76.20	76.10	1	15,884	0.01%
2022/06/29	3	84.04	4	84.85	84.50	-1	15,899	-0.01%
2022/06/28	5	84.90	2	85.45	84.50	3	15,979	0.02%
2022/06/27	2	82.30	5	85.00	85.50	-3	16,184	-0.02%
2022/06/24	5	85.70	6	84.00	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	1	80.50	79.50	-1	15,859	-0.01%
2022/06/21	9	80.11	3	79.87	80.90	6	15,950	0.04%
2022/06/20	3	78.53	2	79.45	78.00	1	16,223	0.01%
2022/06/17	1	81.00	2	79.50	79.70	-1	16,427	-0.01%
2022/06/16	6	86.83	3	83.40	83.10	3	16,176	0.02%
2022/06/15	7	89.17	14	90.00	87.60	-7	16,094	-0.04%
2022/06/14	9	89.50	9	91.13	91.00	0	15,995	0.00%
2022/06/13	11	92.85	10	93.55	93.70	1	15,559	0.01%
2022/06/10	18	89.13	24	89.68	92.90	-6	14,723	-0.04%
2022/06/09	3	82.03	16	83.57	84.50	-13	13,433	-0.10%
2022/06/08	1	79.90	0	0.00	79.80	1	13,093	0.01%
2022/06/06	1	80.00	0	0.00	79.70	1	13,305	0.01%
2022/06/02	1	80.50	0	0.00	81.10	1	13,452	0.01%
2022/06/01	15	82.30	22	82.40	81.00	-7	13,610	-0.05%
2022/05/31	0	0.00	2	80.90	81.30	-2	13,574	-0.01%
2022/05/30	0	0.00	4	79.55	80.90	-4	13,569	-0.03%
2022/05/27	11	77.24	6	77.40	77.60	5	13,579	0.04%
2022/05/26	10	78.56	1	81.00	76.10	9	13,660	0.07%
2022/05/25	4	79.95	1	80.00	79.80	3	13,603	0.02%
2022/05/24	9	80.28	2	80.10	79.40	7	13,724	0.05%
2022/05/23	4	82.00	2	83.00	81.90	2	13,716	0.01%
2022/05/20	3	82.47	2	81.60	81.60	1	13,890	0.01%
2022/05/19	7	82.81	0	0.00	82.60	7	14,125	0.05%
2022/05/18	6	85.98	7	87.97	85.40	-1	14,076	-0.01%
2022/05/17	11	85.33	15	87.10	87.10	-4	14,059	-0.03%
2022/05/16	17	86.41	4	87.20	86.10	13	14,156	0.09%
2022/05/13	1	84.10	6	85.15	85.50	-5	14,000	-0.04%
2022/05/12	15	81.67	14	82.65	82.20	1	13,723	0.01%
2022/05/11	0	0.00	4	82.60	82.20	-4	13,722	-0.03%
2022/05/10	4	81.53	0	0.00	82.00	4	13,907	0.03%
2022/05/05	15	87.40	17.1	85.27	85.00	-2.1	14,313	-0.01%
2022/05/04	4	84.45	9	85.13	84.70	-5	14,319	-0.03%
2022/04/29	8	83.95	4.1	86.36	83.00	4	14,949	0.03%
2022/04/28	0	0.00	10	84.05	84.40	-10	15,188	-0.07%
2022/04/27	3.1	78.61	6	81.62	82.20	-2.9	15,409	-0.02%
2022/04/26	6	79.80	3	79.37	78.90	3	15,952	0.02%
2022/04/25	11	79.88	2	81.40	78.20	9	17,592	0.05%
2022/04/22	13	84.70	0	0.00	83.20	13	18,309	0.07%
2022/04/21	1	87.80	14	87.43	88.60	-13	18,150	-0.07%
2022/04/20	8	83.68	5	83.60	83.90	3	17,843	0.02%
2022/04/19	10	81.40	10	80.85	81.90	0	17,777	0.00%
2022/04/15	3	81.50	0	0.00	80.40	3	17,699	0.02%
2022/04/14	0	0.00	2	84.10	84.70	-2	17,725	-0.01%
2022/04/13	2	81.80	2	82.40	82.70	0	17,740	0.00%
2022/04/12	1	80.20	1	82.20	81.50	0	17,866	0.00%
2022/04/11	2	80.55	0	0.00	80.60	2	18,185	0.01%
2022/04/08	5	84.88	3	86.43	84.30	2	18,338	0.01%
2022/04/06	8	87.18	1	89.90	86.50	7	18,269	0.04%
2022/04/01	1	88.50	8	87.24	88.10	-7	18,349	-0.04%
2022/03/31	12	85.58	2	86.05	85.00	10	18,987	0.05%
2022/03/30	0	0.00	2	86.65	87.50	-2	19,497	-0.01%
2022/03/29	1	84.70	1	85.90	84.90	0	19,574	0.00%
2022/03/28	2	83.10	6	84.07	84.10	-4	19,911	-0.02%
2022/03/25	7	84.24	9	84.48	84.30	-2	20,157	-0.01%
2022/03/24	0	0.00	4	84.20	84.60	-4	19,981	-0.02%
2022/03/23	6	84.15	3	84.83	84.00	3	19,952	0.02%
2022/03/22	0	0.00	11	82.72	83.20	-11	19,614	-0.06%
2022/03/21	0	0.00	3	81.37	81.10	-3	19,165	-0.02%
2022/03/18	0	0.00	4	79.73	80.20	-4	19,076	-0.02%
2022/03/17	2	74.60	4	77.90	78.00	-2	18,924	-0.01%
2022/03/16	4	73.18	4	72.10	72.70	0	18,806	0.00%
2022/03/15	1	74.00	2	75.80	73.70	-1	19,070	-0.01%
2022/03/14	2	76.15	0	0.00	76.20	2	19,058	0.01%
2022/03/09	5	74.20	7	74.29	74.50	-2	19,083	-0.01%
2022/03/08	2	74.05	2	74.30	73.00	0	19,352	0.00%
2022/03/07	2	76.05	6.1	75.86	75.90	-4.1	19,490	-0.02%
2022/03/04	6	80.75	1	80.40	79.90	5	19,604	0.03%
2022/03/03	6.1	81.52	3	83.03	81.20	3.1	19,587	0.02%
2022/03/02	12	81.54	3	81.67	82.00	9	19,606	0.05%
2022/03/01	4	82.93	6	82.67	83.00	-2	19,523	-0.01%
2022/02/25	7	81.10	5	81.78	80.70	2	19,416	0.01%
2022/02/24	12	81.27	15.2	82.66	80.90	-3.2	19,268	-0.02%
2022/02/22	0	0.00	6	78.80	79.10	-6	19,533	-0.03%
2022/02/21	21	82.45	12.1	81.51	81.50	8.9	19,734	0.05%
2022/02/18	2	81.00	2	81.85	82.30	0	19,605	0.00%
2022/02/17	6.1	82.23	0.1	83.00	81.70	6	19,788	0.03%
2022/02/16	2.1	82.60	2	82.10	82.20	0.1	20,081	0.00%
2022/02/15	4	80.48	0	0.00	79.70	4	20,243	0.02%
2022/02/14	0	0.00	1	80.90	80.90	-1	20,233	0.00%
2022/02/11	10	81.20	10	80.50	80.50	0	20,318	0.00%
2022/02/10	12	82.92	10	80.30	80.30	2	20,465	0.01%
2022/02/08	11	80.42	15	81.97	82.30	-4	20,134	-0.02%
2022/02/07	1.1	79.47	1	79.60	79.20	0.1	20,136	0.00%
2022/01/26	2	75.50	0	0.00	75.30	2	19,988	0.01%
2022/01/25	22	78.51	21	74.76	74.60	1	20,253	0.00%
2022/01/24	9	78.36	5	78.42	78.40	4	19,943	0.02%
2022/01/21	2	79.82	11	79.72	79.80	-9	19,748	-0.05%
2022/01/20	2.1	86.38	0	0.00	84.20	2.1	19,449	0.01%
2022/01/19	2.1	85.12	6	84.45	88.50	-3.9	19,270	-0.02%
2022/01/18	16	82.99	16	84.81	86.50	0	18,766	0.00%
2022/01/17	7	78.53	19	78.32	81.90	-12	17,478	-0.07%
2022/01/14	2	72.10	4	72.35	74.60	-2	17,043	-0.01%
2022/01/13	6	73.22	6	74.02	73.40	0	17,029	0.00%
2022/01/11	7	72.91	0	0.00	73.00	7	17,225	0.04%
2022/01/10	1	73.90	4	74.00	74.40	-3	17,230	-0.02%
2022/01/07	0	0.00	16	74.30	73.80	-16	17,320	-0.09%
2022/01/06	2	76.30	0	0.00	75.70	2	17,216	0.01%
2022/01/05	17	77.91	11	77.92	76.90	6	17,223	0.03%
2022/01/04	4	79.88	1	80.30	79.80	3	17,119	0.02%
2022/01/03	10	78.40	17	78.29	78.40	-7	17,047	-0.04%
2021/12/30	3	75.97	1	76.80	76.00	2	17,006	0.01%
2021/12/29	2	75.90	2	76.70	77.00	0	17,188	0.00%
2021/12/28	11	76.09	17	77.61	75.30	-6	17,376	-0.03%
2021/12/27	24	80.77	7	79.37	76.80	17	17,290	0.10%
2021/12/24	20	79.55	15	79.46	79.50	5	16,521	0.03%
2021/12/23	11	77.33	8	77.64	76.10	3	16,079	0.02%
2021/12/22	22	76.08	34	76.40	76.80	-12	16,097	-0.07%
2021/12/21	13	74.07	16	74.66	74.80	-3	16,350	-0.02%
2021/12/17	0	0.00	2	71.70	71.80	-2	17,353	-0.01%
2021/12/16	2	72.35	1	72.20	72.90	1	18,473	0.01%
2021/12/14	1	70.00	0	0.00	69.70	1	19,915	0.01%
2021/12/13	1	71.00	1	70.90	70.80	0	19,967	0.00%
2021/12/09	7	74.50	5	73.46	71.80	2	20,153	0.01%
2021/12/08	0	0.00	2	72.70	71.70	-2	20,243	-0.01%
2021/12/07	2	71.70	0	0.00	71.40	2	20,510	0.01%
2021/12/06	0	0.00	2	72.30	71.50	-2	20,847	-0.01%
2021/12/03	2	73.35	6	73.05	73.10	-4	21,083	-0.02%
2021/12/02	6	75.55	1	75.10	73.40	5	21,248	0.02%
2021/12/01	1	74.10	19	74.40	74.80	-18	21,001	-0.09%
2021/11/30	8	72.15	5	74.10	71.90	3	20,871	0.01%
2021/11/29	5	69.10	1	68.10	70.20	4	20,898	0.02%
2021/11/26	1	69.00	0	0.00	68.60	1	21,168	0.00%
2021/11/25	8	71.20	7	71.46	70.60	1	21,544	0.00%
2021/11/24	1	70.20	1	70.80	71.70	0	21,825	0.00%
2021/11/23	2	70.85	4	70.02	69.50	-2	22,059	-0.01%
2021/11/22	6	71.35	0	0.00	71.20	6	22,250	0.03%
2021/11/19	5	72.78	0	0.00	72.00	5	22,468	0.02%
2021/11/18	26	76.99	18	74.76	74.30	8	22,692	0.04%
2021/11/17	2	76.10	2	76.70	76.60	0	22,937	0.00%
2021/11/16	1	76.30	0	0.00	76.10	1	23,234	0.00%
2021/11/15	4	76.73	7	75.29	77.10	-3	23,129	-0.01%
2021/11/12	7	73.21	5	73.38	72.90	2	22,814	0.01%
2021/11/11	2	70.35	5	70.56	70.30	-3	22,494	-0.01%
2021/11/10	6	69.90	3	69.53	69.30	3	22,421	0.01%
2021/11/09	4	71.30	5	71.42	71.40	-1	22,333	0.00%
2021/11/08	2	69.50	2	68.95	68.90	0	22,056	0.00%
2021/11/05	1	71.70	2	70.50	69.80	-1	22,045	0.00%
2021/11/04	5	71.00	20	71.08	70.50	-15	21,995	-0.07%
2021/11/03	5	68.78	2	69.20	69.20	3	21,721	0.01%
2021/11/02	12	68.54	19	68.18	68.70	-7	21,595	-0.03%
2021/11/01	1	67.10	2	66.30	66.80	-1	21,179	0.00%
2021/10/29	2	66.30	3	66.80	66.40	-1	21,456	0.00%
2021/10/28	2	66.30	1	66.80	66.10	1	21,356	0.00%
2021/10/27	17	66.18	2	67.30	66.50	15	21,276	0.07%
2021/10/26	14	66.99	6	68.17	66.10	8	21,051	0.04%
2021/10/25	21	67.03	12	67.29	67.60	9	20,900	0.04%
2021/10/22	2	69.90	5	67.92	69.50	-3	20,581	-0.01%
2021/10/21	1	65.70	0	0.00	65.40	1	20,217	0.00%
2021/10/20	1	65.30	1	66.50	65.60	0	20,230	0.00%
2021/10/19	2	65.35	3	66.40	65.20	-1	20,243	0.00%
2021/10/18	3	64.67	0	0.00	64.00	3	20,262	0.01%
2021/10/15	0	0.00	7	66.50	65.40	-7	20,318	-0.03%
2021/10/14	1	63.60	1	65.00	63.60	0	20,393	0.00%
2021/10/13	7	65.23	4	63.45	63.50	3	20,486	0.01%
2021/10/12	1	66.40	0	0.00	66.50	1	20,602	0.00%
2021/10/08	12	67.24	13	67.49	67.20	-1	20,877	0.00%
2021/10/07	3	65.50	14	65.74	66.20	-11	20,748	-0.05%
2021/10/06	13	63.99	2	63.00	61.90	11	20,929	0.05%
2021/10/05	0	0.00	4	62.38	65.30	-4	21,158	-0.02%
2021/10/04	12	62.45	11	61.27	61.10	1	21,377	0.00%
2021/10/01	2	63.05	0	0.00	62.00	2	21,852	0.01%
2021/09/30	2	64.95	2	65.25	65.00	0	22,125	0.00%
2021/09/29	3	66.00	6	65.20	64.40	-3	22,091	-0.01%
2021/09/28	3	66.77	2	67.50	68.30	1	21,963	0.00%
2021/09/27	19	67.86	12	68.53	67.80	7	21,377	0.03%
2021/09/24	19	75.57	11	73.52	73.20	8	20,841	0.04%
2021/09/23	13	74.62	15.2	76.86	75.20	-2.2	20,504	-0.01%
2021/09/22	13	72.08	15	72.55	74.00	-2	19,655	-0.01%
2021/09/17	13	71.53	69	72.37	74.00	-56	19,780	-0.28%
2021/09/16	2	67.95	2	67.95	68.10	0	19,538	0.00%
2021/09/15	1	66.70	1	68.10	67.90	0	20,570	0.00%
2021/09/14	6	65.92	11	67.09	67.10	-5	21,067	-0.02%
2021/09/13	29	68.23	11	67.83	66.80	18	21,772	0.08%
2021/09/10	0	0.00	3	71.20	71.40	-3	22,090	-0.01%
2021/09/09	15	65.46	16	67.15	69.00	-1	22,192	0.00%
2021/09/08	16	64.74	1	66.70	63.40	15	21,866	0.07%
2021/09/07	1	68.50	0	0.00	67.50	1	21,743	0.00%
2021/09/06	0	0.00	1	71.40	71.00	-1	21,739	0.00%
2021/09/02	18	73.72	21	73.18	71.80	-3	22,925	-0.01%
2021/09/01	17	73.08	11	73.91	73.90	6	22,892	0.03%
2021/08/31	2	72.45	11	72.80	73.50	-9	22,774	-0.04%
2021/08/30	1	69.80	1	69.50	70.20	0	22,515	0.00%
2021/08/27	3	67.63	6	68.17	67.00	-3	22,888	-0.01%
2021/08/26	14	72.21	7	71.66	71.00	7	22,684	0.03%
2021/08/25	12	73.39	19	72.50	73.60	-7	22,699	-0.03%
2021/08/24	11	70.89	17	71.10	71.90	-6	22,793	-0.03%
2021/08/23	17	67.86	6	69.00	68.40	11	22,466	0.05%
2021/08/20	0	0.00	4	67.85	68.30	-4	21,927	-0.02%
2021/08/19	6	62.38	4	62.83	62.10	2	21,540	0.01%
2021/08/18	4	62.40	0	0.00	64.20	4	21,563	0.02%
2021/08/17	5	60.80	6	58.90	58.40	-1	21,806	0.00%
2021/08/16	0	0.00	1	61.60	61.80	-1	21,904	0.00%
2021/08/13	11	64.40	10	63.00	63.00	1	22,091	0.00%
2021/08/11	0	0.00	2	68.30	66.70	-2	22,430	-0.01%
2021/08/10	3	67.73	3	68.77	67.60	0	22,891	0.00%
2021/08/09	2	69.95	0	0.00	69.80	2	23,158	0.01%
2021/08/06	1	72.00	0	0.00	72.00	1	23,356	0.00%
2021/08/05	1	72.00	0	0.00	71.60	1	23,597	0.00%
2021/08/04	8	73.61	1	72.80	72.90	7	23,730	0.03%
2021/08/03	1	73.80	0	0.00	72.80	1	23,608	0.00%
2021/08/02	4	71.95	3	72.43	72.60	1	23,615	0.00%
2021/07/30	0	0.00	2	72.50	71.50	-2	23,555	-0.01%
2021/07/29	9	72.13	6	72.50	72.50	3	23,566	0.01%
2021/07/28	0	0.00	5	72.40	72.20	-5	23,539	-0.02%
2021/07/27	17	73.78	15	72.83	73.00	2	23,608	0.01%
2021/07/26	1	75.80	0	0.00	75.80	1	23,587	0.00%
2021/07/23	5	75.70	6	73.77	73.70	-1	23,536	0.00%
2021/07/22	0	0.00	2	77.20	75.60	-2	23,612	-0.01%
2021/07/21	1	75.00	2	74.50	74.00	-1	23,653	0.00%
2021/07/20	5	74.20	9	74.41	74.90	-4	23,966	-0.02%
2021/07/19	9	75.69	0	0.00	75.50	9	24,015	0.04%
2021/07/16	1.2	76.17	1	76.80	77.40	0.2	23,986	0.00%
2021/07/15	24	78.73	21	77.85	77.90	3	23,945	0.01%
2021/07/14	5	77.60	3	77.90	80.10	2	23,673	0.01%
2021/07/13	9	81.19	9	79.18	79.50	0	23,558	0.00%
2021/07/12	4	80.23	12	82.55	80.00	-8	23,234	-0.03%
2021/07/09	8	79.44	2	78.45	77.10	6	22,821	0.03%
2021/07/08	25	75.98	82	75.93	77.90	-57	22,565	-0.25%
2021/07/07	2	74.20	1	73.50	71.50	1	22,038	0.00%
2021/07/06	0	0.00	15	70.70	70.50	-15	21,536	-0.07%
2021/07/05	16	69.59	0	0.00	69.00	16	21,469	0.07%
2021/07/02	1	66.90	0	0.00	67.30	1	21,371	0.00%
2021/07/01	1	66.90	0	0.00	66.90	1	21,323	0.00%
2021/06/30	2	67.60	2	67.95	66.90	0	21,245	0.00%
2021/06/29	15	66.47	13	66.87	68.60	2	21,157	0.01%
2021/06/28	6	69.58	5	69.38	68.50	1	20,979	0.00%
2021/06/25	14	69.62	24	69.53	67.50	-10	20,524	-0.05%
2021/06/24	32	66.60	17	66.39	66.60	15	19,750	0.08%
2021/06/23	2	63.20	10	65.48	67.30	-8	18,688	-0.04%
2021/06/22	17	63.21	5	61.10	61.20	12	18,167	0.07%
2021/06/21	2	60.80	38	59.48	62.20	-36	17,304	-0.21%
2021/06/18	32	58.58	13	59.23	58.20	19	16,717	0.11%
2021/06/17	10	59.20	20	59.25	59.30	-10	16,341	-0.06%
2021/06/16	10	59.40	51	58.98	58.90	-41	16,350	-0.25%
2021/06/15	1	59.00	0	0.00	59.60	1	16,266	0.01%
2021/06/11	21	59.01	4	58.65	58.70	17	16,170	0.11%
2021/06/10	6	58.93	28	59.74	61.50	-22	15,582	-0.14%
2021/06/09	10	58.90	0	0.00	57.00	10	14,780	0.07%
2021/06/08	10	57.60	11	57.86	58.00	-1	14,714	-0.01%
2021/06/07	10	56.10	11	56.89	57.10	-1	14,632	-0.01%
2021/06/04	17	57.58	22	56.47	55.60	-5	14,561	-0.03%
2021/06/03	7	57.30	0	0.00	57.60	7	14,382	0.05%
2021/06/02	6	56.47	15	57.26	57.40	-9	15,129	-0.06%
2021/06/01	12	56.34	13	57.11	57.10	-1	15,199	-0.01%
2021/05/31	10	53.50	25	55.04	55.20	-15	15,227	-0.10%
2021/05/28	3	53.10	0	0.00	53.10	3	15,469	0.02%
2021/05/27	0	0.00	3	51.83	52.50	-3	15,987	-0.02%
2021/05/25	24	53.76	45	54.30	53.70	-21	16,292	-0.13%
2021/05/24	12	51.93	5	51.90	52.40	7	16,165	0.04%
2021/05/21	10	51.10	10	51.00	51.00	0	16,101	0.00%
2021/05/19	12	50.61	6	50.87	50.80	6	16,355	0.04%
2021/05/18	7	50.74	3	49.83	50.50	4	16,269	0.02%
2021/05/17	20	43.60	1	46.45	48.25	19	16,002	0.12%
2021/05/14	1	45.65	6	46.92	45.90	-5	15,709	-0.03%
2021/05/13	5	43.10	0	0.00	43.85	5	15,454	0.03%
2021/05/11	24	47.24	0	0.00	46.50	24	15,083	0.16%
2021/05/10	1	50.30	2	51.00	51.00	-1	14,954	-0.01%
2021/05/07	0	0.00	5	48.90	50.00	-5	15,094	-0.03%
2021/05/04	4	49.01	5	49.61	48.60	-1	15,717	-0.01%
2021/05/03	11	52.70	0	0.00	52.40	11	15,715	0.07%
2021/04/29	1	54.80	5	54.96	54.90	-4	15,787	-0.03%
2021/04/28	2	54.95	4	54.30	54.40	-2	15,954	-0.01%
2021/04/27	2	56.25	2	55.10	55.20	0	16,104	0.00%
2021/04/26	3	57.87	1	57.60	57.60	2	16,107	0.01%
2021/04/23	0	0.00	5	56.44	56.80	-5	16,313	-0.03%
2021/04/22	3	55.60	0	0.00	54.50	3	17,306	0.02%
2021/04/21	1	56.20	1	56.80	55.80	0	18,548	0.00%
2021/04/20	1	55.30	1	55.90	55.60	0	18,986	0.00%
2021/04/16	2	53.90	3	54.60	54.50	-1	19,226	-0.01%
2021/04/15	2	53.10	0	0.00	53.30	2	19,540	0.01%
2021/04/14	11	50.57	10	51.60	52.10	1	20,165	0.00%
2021/04/12	21	55.77	10	55.10	55.10	11	20,580	0.05%
2021/04/09	20	56.30	1	56.20	55.60	19	20,790	0.09%
2021/04/08	2	56.25	3	56.27	56.30	-1	20,714	0.00%
2021/04/07	1	55.00	2	55.40	55.20	-1	20,671	0.00%
2021/04/06	0	0.00	2	55.05	55.00	-2	20,774	-0.01%
2021/04/01	20	56.50	33	55.81	55.10	-13	20,871	-0.06%
2021/03/31	20	55.50	21	55.89	56.20	-1	20,914	0.00%
2021/03/30	1	55.00	0	0.00	55.20	1	20,906	0.00%
2021/03/29	2	54.95	1	54.90	54.70	1	21,165	0.00%
2021/03/26	20	55.10	21	55.01	55.00	-1	21,781	0.00%
2021/03/25	30	55.50	20	54.90	54.90	10	22,481	0.04%
2021/03/24	13	55.08	12	55.80	55.80	1	23,017	0.00%
2021/03/23	23	55.69	21	55.71	55.20	2	24,177	0.01%
2021/03/19	1	54.50	1	54.40	54.90	0	26,379	0.00%
2021/03/18	1	55.70	10	55.29	55.40	-9	26,682	-0.03%
2021/03/17	2	55.05	0	0.00	55.20	2	26,843	0.01%
2021/03/16	0	0.00	2	56.20	56.00	-2	26,959	-0.01%
2021/03/12	12	57.12	12	56.80	56.80	0	28,315	0.00%
2021/03/10	10	57.00	12	55.98	55.80	-2	28,369	-0.01%
2021/03/09	29	57.32	27	57.46	56.10	2	28,478	0.01%
2021/03/08	21	59.09	6	58.38	58.50	15	28,130	0.05%
2021/03/05	1	56.70	10	57.00	57.40	-9	27,418	-0.03%
2021/03/04	22	55.93	21	55.21	55.20	1	27,432	0.00%
2021/03/03	3	56.47	15	56.28	56.00	-12	27,244	-0.04%
2021/03/02	4	57.23	13	56.22	56.90	-9	27,361	-0.03%
2021/02/26	23	54.16	24	54.26	54.20	-1	27,598	0.00%
2021/02/25	21	55.94	1	56.60	55.90	20	28,817	0.07%
2021/02/24	4	56.20	1	56.00	56.20	3	28,672	0.01%
2021/02/23	20	54.50	20	54.60	54.60	0	28,567	0.00%
2021/02/22	2	55.20	5.5	55.57	55.30	-3.5	29,133	-0.01%
2021/02/19	20	56.16	30	56.10	55.20	-10	29,472	-0.03%
2021/02/18	20	54.50	7	54.70	54.70	13	29,370	0.04%
2021/02/17	20	54.35	21	54.47	55.10	-1	29,266	0.00%
2021/02/04	0	0.00	2	52.40	52.60	-2	29,098	-0.01%
2021/02/03	5	52.42	5	52.32	51.80	0	29,153	0.00%
2021/02/01	0	0.00	2	51.90	51.70	-2	29,392	-0.01%
2021/01/29	33	52.94	0	0.00	52.10	33	29,399	0.11%
2021/01/28	2	54.05	1	55.00	54.00	1	29,365	0.00%
2021/01/27	3	54.57	12	54.88	54.30	-9	29,304	-0.03%
2021/01/26	2	52.40	11	52.56	52.60	-9	29,082	-0.03%
2021/01/25	36	52.04	2	52.10	52.10	34	29,081	0.12%
2021/01/22	1	52.10	1	52.90	53.30	0	29,043	0.00%
2021/01/21	0.5	52.27	0	0.00	51.90	0.5	29,111	0.00%
2021/01/20	6	52.30	8	53.25	51.80	-2	29,221	-0.01%
2021/01/19	2	56.40	53	55.23	54.90	-51	29,169	-0.17%
2021/01/18	14	58.31	21	57.08	56.00	-7	29,279	-0.02%
2021/01/15	82	58.76	59	57.61	57.20	23	28,862	0.08%
2021/01/14	18	59.07	23	58.33	58.60	-5	28,001	-0.02%
2021/01/13	12	53.17	29	54.34	55.80	-17	27,286	-0.06%
2021/01/12	10	51.90	0	0.00	51.90	10	27,793	0.04%
2021/01/11	3	51.30	2	51.30	51.30	1	29,346	0.00%
2021/01/08	11	53.62	11	55.43	52.80	0	29,446	0.00%
2021/01/07	14	54.69	13	55.32	54.80	1	29,322	0.00%
2021/01/06	10	54.30	10	53.43	54.40	0	28,939	0.00%
2021/01/05	10	51.30	14	52.13	52.90	-4	28,551	-0.01%
2021/01/04	9	52.00	5	52.22	51.90	4	28,438	0.01%
2020/12/31	0	0.00	3	50.50	50.50	-3	28,400	-0.01%
2020/12/30	0	0.00	5	50.90	50.90	-5	28,752	-0.02%
2020/12/29	2	50.25	3	50.47	50.30	-1	28,854	0.00%
2020/12/28	13	50.78	6	50.35	50.60	7	28,837	0.02%
2020/12/25	13	51.51	16	50.58	50.90	-3	28,916	-0.01%
2020/12/24	10	51.90	0	0.00	51.80	10	29,015	0.03%
2020/12/23	0	0.00	11	52.55	51.70	-11	29,190	-0.04%
2020/12/22	5	54.48	10	53.73	51.50	-5	29,768	-0.02%
2020/12/21	5	57.58	2	57.55	56.70	3	29,556	0.01%
2020/12/18	22	56.10	14	56.17	56.20	8	29,020	0.03%
2020/12/17	27	56.05	19	56.34	55.30	8	28,672	0.03%
2020/12/16	18	54.29	33	55.23	56.30	-15	27,633	-0.05%
2020/12/15	17	53.54	12	52.40	51.70	5	26,277	0.02%
2020/12/14	1	51.50	5	52.44	52.30	-4	25,856	-0.02%
2020/12/11	16	50.89	6	50.88	51.30	10	25,771	0.04%
2020/12/10	6	50.90	10	51.40	50.30	-4	25,930	-0.02%
2020/12/09	22	53.35	6	52.70	52.00	16	25,920	0.06%
2020/12/08	35	52.23	17	52.16	52.20	18	25,644	0.07%
2020/12/07	1	49.95	25	50.53	50.10	-24	25,214	-0.10%
2020/12/04	9	50.10	6	49.55	49.50	3	25,529	0.01%
2020/12/03	3	50.30	14	50.20	50.80	-11	25,769	-0.04%
2020/12/02	6	49.95	54	50.40	49.75	-48	26,120	-0.18%
2020/12/01	23	51.17	25	50.82	50.50	-2	26,385	-0.01%
2020/11/30	27	52.29	34	52.08	51.60	-7	26,717	-0.03%
2020/11/27	6	51.03	13	51.22	51.80	-7	27,004	-0.03%
2020/11/26	31	50.40	10	50.98	50.50	21	27,466	0.08%
2020/11/25	29	51.45	9	52.34	50.20	20	27,248	0.07%
2020/11/24	24	51.33	12	51.09	51.30	12	27,467	0.04%
2020/11/23	5	48.92	8	48.74	48.50	-3	27,037	-0.01%
2020/11/20	6	48.17	1	48.25	47.95	5	27,737	0.02%
2020/11/19	8	48.21	6	48.58	47.60	2	28,676	0.01%
2020/11/18	2	47.10	30	46.99	47.45	-28	30,627	-0.09%
2020/11/17	13	45.32	29	45.65	45.45	-16	31,153	-0.05%
2020/11/16	2	44.15	4	44.73	44.35	-2	32,848	-0.01%
2020/11/11	2	44.15	0	0.00	43.65	2	36,177	0.01%
2020/11/10	10	44.64	9	44.98	44.00	1	38,066	0.00%
2020/11/09	8	44.30	8	44.40	44.90	0	41,214	0.00%
2020/11/06	1	44.85	1	44.60	44.30	0	42,827	0.00%
2020/11/05	1	44.65	0	0.00	44.40	1	43,410	0.00%
2020/11/04	5	44.70	1	45.15	45.15	4	44,703	0.01%
2020/11/03	0	0.00	16	44.31	44.85	-16	45,064	-0.04%
2020/11/02	11	43.13	1	43.70	43.20	10	45,504	0.02%
2020/10/30	6	44.10	0	0.00	43.95	6	46,417	0.01%
2020/10/29	3	44.10	23	43.50	44.95	-20	46,758	-0.04%
2020/10/28	24	44.78	1	44.45	44.55	23	46,990	0.05%
2020/10/27	2	46.25	2	45.60	45.80	0	47,118	0.00%
2020/10/26	23	46.71	6	46.50	46.10	17	47,493	0.04%
2020/10/23	14	47.98	20	47.75	47.60	-6	48,034	-0.01%
2020/10/22	2	48.20	1	48.20	48.05	1	48,619	0.00%
2020/10/21	65	49.65	14	50.49	48.95	51	49,101	0.10%
2020/10/20	15	50.20	11	50.50	51.20	4	49,549	0.01%
2020/10/19	12	48.76	50	49.05	50.90	-38	49,388	-0.08%
2020/10/16	15	46.43	16	46.92	46.35	-1	48,913	0.00%
2020/10/15	38	46.18	3	47.05	45.95	35	49,896	0.07%
2020/10/14	5	45.81	32	46.74	47.35	-27	51,513	-0.05%
2020/10/12	13	45.58	0	0.00	45.40	13	54,813	0.02%
2020/10/08	0	0.00	20	46.46	46.20	-20	56,601	-0.04%
2020/10/07	21	45.75	0	0.00	45.85	21	57,105	0.04%
2020/10/06	0	0.00	22	46.30	46.55	-22	58,423	-0.04%
2020/10/05	0	0.00	3	45.05	45.35	-3	58,930	-0.01%
2020/09/29	0	0.00	6	45.46	45.35	-6	59,132	-0.01%
2020/09/28	0	0.00	19	45.02	44.50	-19	59,409	-0.03%
2020/09/25	8	44.57	5	44.22	43.95	3	60,014	0.00%
2020/09/24	2	46.80	4	46.98	47.00	-2	60,188	0.00%
2020/09/23	0	0.00	11	46.78	46.30	-11	59,961	-0.02%
2020/09/22	0	0.00	9	47.67	47.30	-9	60,325	-0.01%
2020/09/21	10	48.28	4	48.70	48.20	6	61,168	0.01%
2020/09/18	0	0.00	34	49.01	49.40	-34	61,286	-0.06%
2020/09/17	56	48.49	6	48.49	48.50	50	61,454	0.08%
2020/09/16	2	49.40	14	50.02	49.25	-12	61,484	-0.02%
2020/09/15	7	49.47	7	49.97	49.15	0	61,668	0.00%
2020/09/14	15	49.84	19	49.85	49.60	-4	61,621	-0.01%
2020/09/11	17	49.71	3	49.70	48.85	14	62,002	0.02%
2020/09/10	20	50.14	13	49.82	49.70	7	63,001	0.01%
2020/09/09	19	50.90	5	51.10	50.70	14	63,631	0.02%
2020/09/08	2	51.60	3	51.67	50.60	-1	63,687	0.00%
2020/09/07	22	53.79	3	52.37	51.80	19	63,840	0.03%
2020/09/04	11	52.14	16	53.84	54.80	-5	63,910	-0.01%
2020/09/03	2	54.90	3	54.90	53.90	-1	64,048	0.00%
2020/09/02	1	52.80	15	53.81	53.80	-14	64,353	-0.02%
2020/09/01	2	53.05	23	52.81	53.10	-21	64,129	-0.03%
2020/08/31	18	51.84	10	52.52	51.40	8	63,696	0.01%
2020/08/28	34	52.88	4	52.08	51.80	30	63,696	0.05%
2020/08/27	9	54.26	17	55.17	55.10	-8	63,450	-0.01%
2020/08/26	16	54.46	13	55.65	53.90	3	63,286	0.00%
2020/08/25	47	54.27	32	54.51	54.00	15	62,944	0.02%
2020/08/24	83	58.16	21	56.89	55.20	62	62,792	0.10%
2020/08/21	22	56.46	59	57.24	57.40	-37	61,011	-0.06%
2020/08/20	41	52.91	25.2	55.05	52.20	15.8	62,227	0.03%
2020/08/19	8	56.68	5	56.38	56.60	3	61,656	0.00%
2020/08/18	24	54.34	46	54.67	56.20	-22	61,108	-0.04%
2020/08/17	23	53.59	16	53.94	53.10	7	60,793	0.01%
2020/08/14	42	51.76	61	52.58	53.10	-19	60,487	-0.03%
2020/08/13	59	50.61	56	51.25	52.20	3	58,936	0.01%
2020/08/12	4	45.88	87	47.01	48.20	-83	56,215	-0.15%
2020/08/11	23	43.51	27	43.83	43.85	-4	55,202	-0.01%
2020/08/10	51	44.07	47	43.79	43.60	4	55,347	0.01%
2020/08/07	12	42.15	20	42.44	42.10	-8	54,708	-0.01%
2020/08/06	27	41.63	10	41.75	41.40	17	55,555	0.03%
2020/08/05	25	42.31	50	41.92	42.70	-25	55,729	-0.04%
2020/08/04	5	40.93	3	40.67	40.35	2	55,561	0.00%
2020/08/03	5	40.44	12	41.13	41.20	-7	55,548	-0.01%
2020/07/31	8	40.38	0	0.00	40.30	8	55,641	0.01%
2020/07/30	2	40.80	2	40.95	40.80	0	56,159	0.00%
2020/07/29	19	41.46	5	40.88	40.55	14	56,588	0.02%
2020/07/28	10	41.76	18	42.71	42.50	-8	56,594	-0.01%
2020/07/27	30	42.83	25	43.44	42.15	5	56,788	0.01%
2020/07/24	83	42.79	11	42.30	41.55	72	56,984	0.13%
2020/07/23	12	43.19	31	43.55	43.75	-19	57,673	-0.03%
2020/07/22	10	42.22	24	42.69	42.30	-14	58,198	-0.02%
2020/07/21	57	42.13	52	42.41	41.80	5	57,408	0.01%
2020/07/20	22	39.38	100	40.09	41.90	-78	57,098	-0.14%
2020/07/17	50	38.67	50	39.43	38.10	0	56,222	0.00%
2020/07/16	17	37.81	120	38.16	38.80	-103	54,977	-0.19%	大賣/鉅額交易
2020/07/15	41	36.99	77	37.27	36.55	-36	54,307	-0.07%
2020/07/14	82	35.77	3	35.73	35.65	79	54,106	0.15%
2020/07/13	17	36.02	67	35.97	36.50	-50	54,451	-0.09%
2020/07/10	20	32.48	109	33.79	33.90	-89	54,216	-0.16%	大賣/
2020/07/09	26	33.93	0	0.00	33.65	26	54,678	0.05%
2020/07/08	25	33.82	8	34.07	34.20	17	55,282	0.03%
2020/07/07	38	34.07	1	33.80	33.70	37	55,943	0.07%
2020/07/06	7	35.40	108	35.69	35.15	-101	56,323	-0.18%	大賣/鉅額交易
2020/07/03	18	34.49	53	34.32	34.50	-35	56,313	-0.06%
2020/07/02	139	33.31	10	33.25	33.20	129	55,775	0.23%	大買/鉅額交易
2020/07/01	41	33.72	33	34.04	33.40	8	56,138	0.01%
2020/06/30	5	33.80	97	33.67	33.60	-92	57,055	-0.16%
2020/06/29	0	0.00	3	32.20	32.10	-3	57,793	-0.01%
2020/06/24	16	31.88	0	0.00	32.00	16	59,076	0.03%
2020/06/23	15	31.55	2	31.65	31.65	13	60,318	0.02%
2020/06/22	54	32.55	10	32.56	32.05	44	60,822	0.07%
2020/06/19	33	33.17	5	33.22	33.30	28	61,315	0.05%
2020/06/18	26	33.07	5	33.50	33.15	21	61,646	0.03%
2020/06/17	61	33.54	18	34.04	33.20	43	61,513	0.07%
2020/06/16	109	32.95	127	33.16	34.25	-18	61,513	-0.03%	大買/大賣/
2020/06/15	19	31.84	0	0.00	31.15	19	61,691	0.03%
2020/06/12	14	33.14	12	32.61	32.45	2	63,144	0.00%
2020/06/11	13	33.53	3	33.40	33.75	10	64,561	0.02%
2020/06/10	7	33.44	6	33.34	33.10	1	65,914	0.00%
2020/06/09	16	34.27	11	34.54	33.90	5	67,752	0.01%
2020/06/08	3	34.83	1	34.25	33.95	2	68,454	0.00%
2020/06/05	18	35.12	10	35.46	35.00	8	70,044	0.01%
2020/06/04	7	35.55	7	35.90	35.00	0	71,378	0.00%
2020/06/03	14	35.06	1	35.15	35.25	13	72,543	0.02%
2020/06/02	36	37.01	0	0.00	36.10	36	73,155	0.05%
2020/06/01	3	37.45	6	37.79	37.80	-3	73,512	0.00%
2020/05/29	43	37.44	22	37.58	37.25	21	74,101	0.03%
2020/05/28	5	36.25	10	36.99	37.00	-5	74,253	-0.01%
2020/05/27	182	38.22	85	38.22	36.90	97	73,667	0.13%	大買/
2020/05/26	4	35.76	64	35.50	36.45	-60	71,644	-0.08%
2020/05/25	3	32.67	5	32.81	33.15	-2	70,485	0.00%
2020/05/22	60	33.77	32	34.28	33.35	28	69,924	0.04%
2020/05/21	2	33.90	44	33.98	33.65	-42	69,183	-0.06%
2020/05/20	12	32.98	7	33.59	32.70	5	68,662	0.01%
2020/05/19	4	33.18	3	33.02	33.50	1	68,360	0.00%
2020/05/18	82	32.96	30	32.75	32.30	52	67,883	0.08%
2020/05/15	38	33.74	46	33.85	34.10	-8	67,270	-0.01%
2020/05/14	10	32.95	0	0.00	32.55	10	66,571	0.02%
2020/05/13	18	34.55	12	35.00	33.60	6	66,131	0.01%
2020/05/12	0	0.00	26	34.03	34.50	-26	65,016	-0.04%
2020/05/11	31	34.42	32	34.35	33.25	-1	64,952	0.00%
2020/05/08	0	0.00	2	33.30	33.20	-2	64,286	0.00%
2020/05/07	0	0.00	34	33.20	33.50	-34	64,040	-0.05%
2020/05/06	34	32.70	0	0.00	32.15	34	63,725	0.05%
2020/05/05	97	33.98	63	33.35	33.00	34	63,131	0.05%
2020/05/04	49	32.96	61	33.35	34.05	-12	62,617	-0.02%
2020/04/30	10	32.80	36	33.08	33.05	-26	62,094	-0.04%
2020/04/29	100	32.12	93.5	32.28	32.10	6.5	61,518	0.01%
2020/04/28	66	32.28	52	32.42	31.25	14	60,935	0.02%
2020/04/27	3	29.73	56	29.72	31.50	-53	59,408	-0.09%
2020/04/24	5	28.48	5	28.52	28.65	0	58,034	0.00%
2020/04/23	16	28.05	60	28.49	28.50	-44	57,913	-0.08%
2020/04/22	6	27.66	27	28.16	28.35	-21	57,177	-0.04%
2020/04/21	50	27.58	5	27.90	27.05	45	56,362	0.08%
2020/04/20	4	27.70	13	27.65	27.70	-9	55,798	-0.02%
2020/04/17	25	28.14	1	28.75	27.80	24	55,711	0.04%
2020/04/16	25	27.61	86	28.27	28.60	-61	54,579	-0.11%
2020/04/15	51	27.81	2	28.15	27.80	49	54,265	0.09%
2020/04/14	3	27.52	69	28.34	28.75	-66	53,103	-0.12%
2020/04/13	11	26.67	15	26.74	26.80	-4	52,502	-0.01%
2020/04/10	8	26.52	6	26.63	26.40	2	52,164	0.00%
2020/04/09	19	26.41	16	25.53	25.35	3	51,436	0.01%
2020/04/08	76	27.38	1	27.05	26.50	75	50,729	0.15%
2020/04/07	19	28.22	15	28.52	28.35	4	49,950	0.01%
2020/04/06	42	26.23	90	26.71	26.90	-48	50,020	-0.10%
2020/04/01	3	24.55	8	24.73	25.15	-5	49,877	-0.01%
2020/03/31	118	25.06	71	25.19	24.25	47	48,514	0.10%	大買/
2020/03/30	38	22.85	30	23.08	23.60	8	46,687	0.02%
2020/03/27	27	22.14	77	22.56	23.10	-50	45,112	-0.11%
2020/03/26	14	20.49	20	20.59	21.00	-6	43,532	-0.01%
2020/03/25	8	19.88	40	20.14	20.20	-32	42,629	-0.08%
2020/03/24	6	18.67	20	18.70	18.85	-14	41,664	-0.03%
2020/03/23	3	17.38	2	17.65	17.75	1	41,110	0.00%
2020/03/20	20	18.23	4	18.46	18.00	16	40,715	0.04%
2020/03/19	59	17.57	41	17.42	17.20	18	39,451	0.05%
2020/03/18	72	20.20	55	19.88	19.10	17	38,401	0.04%
2020/03/17	50	20.13	59	20.56	20.05	-9	36,538	-0.02%
2020/03/16	168	21.11	56	21.70	19.80	112	34,930	0.32%	大買/鉅額交易
2020/03/13	37	20.61	31	21.16	21.85	6	33,077	0.02%
2020/03/12	24	20.93	5	20.70	19.90	19	30,903	0.06%
2020/03/11	19	21.20	23	22.14	22.10	-4	29,944	-0.01%
2020/03/10	3	19.43	23	20.19	20.50	-20	27,942	-0.07%
2020/03/09	86	20.51	63	20.48	18.65	23	26,321	0.09%
2020/03/06	1	19.05	20	19.26	20.10	-19	24,818	-0.08%
2020/03/05	35	18.29	34	18.11	18.50	1	23,647	0.00%
2020/03/04	16	17.09	40	17.43	17.75	-24	22,811	-0.11%
2020/03/03	7	17.02	12	16.64	17.05	-5	21,797	-0.02%
2020/03/02	0	0.00	1	15.10	15.50	-1	21,006	0.00%
2020/02/27	2	15.25	0	0.00	14.80	2	21,197	0.01%
2020/02/26	7	15.64	0	0.00	15.45	7	21,767	0.03%
2020/02/25	5	15.90	22	15.35	15.95	-17	22,681	-0.07%
2020/02/24	4	15.90	0	0.00	15.65	4	23,338	0.02%
2020/02/20	0	0.00	19	15.80	15.85	-19	24,220	-0.08%
2020/02/19	1	15.80	1	15.70	15.70	0	24,387	0.00%
2020/02/18	10	15.55	0	0.00	15.70	10	24,726	0.04%
2020/02/17	0	0.00	6	15.65	15.55	-6	24,570	-0.02%
2020/02/14	6	15.77	2	15.75	15.75	4	24,439	0.02%
2020/02/13	0	0.00	100	15.45	15.25	-100	24,131	-0.41%
2020/02/12	65	15.47	1	15.35	15.50	64	23,954	0.27%
2020/02/11	0	0.00	2	14.80	14.85	-2	23,255	-0.01%
2020/02/10	0	0.00	26	13.65	14.40	-26	23,187	-0.11%
2020/02/07	10	14.30	0	0.00	14.30	10	23,024	0.04%
2020/02/05	25	14.67	6	14.52	14.40	19	22,607	0.08%
2020/02/04	101	15.02	1	15.00	15.00	100	22,350	0.45%	大買/
2020/02/03	0	0.00	38	14.05	14.35	-38	23,078	-0.16%
2020/01/30	21	16.69	0	0.00	16.20	21	22,697	0.09%
2020/01/20	3	18.10	0	0.00	18.00	3	22,672	0.01%
2020/01/17	14	17.89	6	17.98	18.00	8	22,658	0.04%
2020/01/16	11	17.80	9	17.74	17.70	2	22,405	0.01%
2020/01/15	11	18.21	0	0.00	18.10	11	22,242	0.05%
2020/01/14	25	18.30	33	18.25	18.40	-8	22,156	-0.04%
2020/01/13	69	18.24	20	17.85	17.85	49	21,854	0.22%
2020/01/10	3	17.80	2	17.95	17.80	1	21,099	0.00%
2020/01/09	1	17.30	17	18.03	18.30	-16	20,514	-0.08%
2020/01/08	1	16.65	1	16.95	17.15	0	19,878	0.00%
2020/01/07	29	17.05	29	16.98	17.05	0	19,780	0.00%
2020/01/06	0	0.00	6	17.38	17.40	-6	19,344	-0.03%
2020/01/03	1	16.85	6	17.15	16.85	-5	18,782	-0.03%
2019/12/31	1	16.45	0	0.00	16.65	1	18,242	0.01%
2019/12/30	2	17.45	2	17.28	16.80	0	18,122	0.00%
2019/12/27	0	0.00	8	16.61	16.75	-8	17,507	-0.05%
2019/12/26	0	0.00	32	15.93	16.20	-32	17,016	-0.19%
2019/12/25	3	15.70	1	15.80	15.80	2	16,928	0.01%
2019/12/23	2	15.48	0	0.00	15.30	2	17,047	0.01%
2019/12/18	1	16.05	0	0.00	15.75	1	17,159	0.01%
2019/12/17	3	16.45	5	16.45	16.25	-2	17,121	-0.01%
2019/12/13	2	16.13	1	16.15	15.95	1	17,293	0.01%
2019/12/11	1	16.45	4	16.60	16.50	-3	17,921	-0.02%
2019/12/10	0	0.00	1	16.20	16.55	-1	17,896	-0.01%
2019/12/09	4	16.45	0	0.00	16.30	4	18,240	0.02%
2019/12/06	68	16.26	109	16.27	16.35	-41	18,132	-0.23%	大賣/
2019/12/05	3	15.60	0	0.00	15.70	3	17,726	0.02%
2019/12/04	1	15.40	1	15.55	15.55	0	18,063	0.00%
2019/12/03	1	15.70	0	0.00	15.70	1	18,789	0.01%
2019/11/29	1	15.75	1	15.50	15.50	0	19,782	0.00%
2019/11/27	12	15.90	2	15.93	16.10	10	20,992	0.05%
2019/11/26	30	16.18	0	0.00	16.15	30	21,042	0.14%
2019/11/25	22	16.51	6	16.70	16.25	16	20,617	0.08%
2019/11/22	45	16.57	6	16.97	16.15	39	19,834	0.20%
2019/11/21	0	0.00	13	16.10	16.55	-13	18,704	-0.07%
2019/11/20	0	0.00	5	16.00	15.70	-5	17,910	-0.03%
2019/11/19	10	15.63	41	15.59	15.40	-31	17,547	-0.18%
2019/11/18	0	0.00	5	15.05	15.15	-5	16,976	-0.03%
2019/11/15	0	0.00	1	15.00	14.90	-1	16,709	-0.01%
2019/11/12	0	0.00	4	13.90	14.05	-4	16,615	-0.02%
2019/11/07	1	14.15	0	0.00	14.15	1	16,592	0.01%
2019/11/06	4	14.50	0	0.00	14.45	4	16,521	0.02%
2019/11/05	2	14.80	0	0.00	14.70	2	16,498	0.01%
2019/11/01	12	15.10	7	15.07	14.90	5	16,438	0.03%
2019/10/31	88	15.50	82	16.04	15.35	6	16,321	0.04%
2019/10/30	0	0.00	20	15.10	15.00	-20	15,333	-0.13%
2019/10/29	3	15.02	0	0.00	14.45	3	15,140	0.02%
2019/10/28	10	14.98	5	15.05	14.90	5	15,233	0.03%
2019/10/23	7	14.61	0	0.00	14.70	7	15,859	0.04%
2019/10/22	8	14.74	5	14.80	14.55	3	15,876	0.02%
2019/10/21	0	0.00	3	14.75	14.75	-3	15,823	-0.02%
2019/10/17	0	0.00	5	14.40	14.55	-5	15,948	-0.03%
2019/10/16	50	14.70	52	14.51	14.40	-2	16,089	-0.01%
2019/10/15	7	14.61	0	0.00	14.70	7	16,377	0.04%
2019/09/27	2	13.80	2	13.75	13.80	0	16,560	0.00%
2019/09/24	0	0.00	3	14.55	14.55	-3	16,485	-0.02%
2019/09/23	2	14.85	1	14.80	14.80	1	16,398	0.01%
2019/09/19	1	14.90	2	14.53	14.50	-1	16,310	-0.01%
2019/09/18	0	0.00	10	14.90	14.85	-10	16,202	-0.06%
2019/09/16	5	15.30	5	15.30	15.10	0	15,838	0.00%
2019/09/12	1	15.05	1	15.10	15.05	0	15,112	0.00%
2019/09/11	4	15.14	0	0.00	15.20	4	14,883	0.03%
2019/09/09	1	14.55	0	0.00	14.55	1	14,145	0.01%
2019/09/06	1	14.50	7	14.33	14.55	-6	13,956	-0.04%
2019/09/05	11	14.83	1	14.85	14.75	10	13,659	0.07%
2019/09/04	94	14.99	80	15.05	15.10	14	13,004	0.11%
2019/09/03	0	0.00	13	14.40	14.45	-13	12,321	-0.11%
2019/09/02	13	14.62	5	14.55	14.80	8	11,884	0.07%
2019/08/30	90	14.18	96	14.42	14.45	-6	11,134	-0.05%
2019/08/29	0	0.00	30	13.19	13.45	-30	10,088	-0.30%
2019/08/28	7	12.97	0	0.00	12.90	7	9,654	0.07%
2019/08/27	5	12.90	0	0.00	12.85	5	9,632	0.05%
2019/08/22	0	0.00	5	13.20	13.50	-5	9,474	-0.05%
2019/08/21	3	12.90	0	0.00	13.15	3	9,142	0.03%
2019/08/14	0	0.00	1	12.40	12.35	-1	8,724	-0.01%
2019/08/13	0	0.00	3	12.20	12.15	-3	8,759	-0.03%
2019/08/08	1	12.35	2	12.60	12.70	-1	8,897	-0.01%
2019/08/07	0	0.00	1	12.20	12.10	-1	8,873	-0.01%
2019/08/06	0	0.00	10	11.30	12.30	-10	8,854	-0.11%
2019/08/05	30	12.19	31	11.96	11.95	-1	8,779	-0.01%
2019/08/02	1	12.40	13	12.69	12.25	-12	8,777	-0.14%
2019/08/01	5	13.20	13	12.95	13.05	-8	8,634	-0.09%
2019/07/31	1	13.20	13	13.45	13.45	-12	8,513	-0.14%
2019/07/30	39	13.72	21	13.39	13.40	18	8,395	0.21%
2019/07/29	4	14.10	5	14.15	13.85	-1	8,132	-0.01%
2019/07/25	25	13.20	0	0.00	13.40	25	7,599	0.33%
2019/07/24	0	0.00	2	12.95	12.95	-2	7,238	-0.03%
2019/07/22	0	0.00	5	13.20	13.60	-5	7,202	-0.07%
2019/07/19	0	0.00	1	13.20	13.05	-1	7,063	-0.01%
2019/07/18	0	0.00	4	13.20	13.05	-4	7,084	-0.06%
2019/07/16	8	12.84	0	0.00	12.90	8	6,618	0.12%
2019/07/15	2	12.65	2	12.55	12.65	0	6,514	0.00%
2019/07/10	5	12.00	0	0.00	12.05	5	6,394	0.08%
2019/07/04	2	12.00	0	0.00	12.00	2	7,009	0.03%
2019/07/02	0	0.00	4	11.90	12.05	-4	8,493	-0.05%
2019/06/26	0	0.00	1	11.65	11.50	-1	8,869	-0.01%
2019/06/25	1	12.10	1	11.80	11.80	0	8,900	0.00%
2019/06/19	1	12.00	1	11.85	11.85	0	9,136	0.00%
2019/06/17	1	11.75	1	11.50	11.50	0	9,669	0.00%
2019/06/12	1	11.85	0	0.00	11.65	1	9,772	0.01%
2019/06/06	0	0.00	5	10.80	10.75	-5	9,403	-0.05%
2019/05/29	0	0.00	50	10.75	10.90	-50	9,756	-0.51%
2019/05/24	50	10.80	0	0.00	10.75	50	10,045	0.50%
2019/05/23	0	0.00	50	10.85	10.80	-50	10,078	-0.50%
2019/05/22	50	11.20	0	0.00	11.25	50	10,184	0.49%
2019/05/20	4	11.10	0	0.00	11.10	4	10,623	0.04%
2019/05/17	0	0.00	2	11.95	11.90	-2	10,694	-0.02%
2019/05/03	1	12.85	1	12.95	12.95	0	11,463	0.00%
2019/05/02	2	12.65	0	0.00	12.95	2	11,512	0.02%
2019/04/30	1	12.30	0	0.00	12.50	1	11,828	0.01%
2019/04/29	0	0.00	10	12.55	12.50	-10	11,953	-0.08%
2019/04/25	10	13.35	0	0.00	13.40	10	11,981	0.08%
2019/04/22	5	13.70	0	0.00	13.75	5	12,720	0.04%
2019/04/16	10	14.25	0	0.00	14.20	10	13,785	0.07%
2019/04/15	0	0.00	22	14.15	14.00	-22	14,559	-0.15%
2019/04/12	26	14.24	22	14.04	13.90	4	14,618	0.03%
2019/04/11	12	14.18	4	14.18	14.15	8	14,573	0.05%
2019/04/10	10	14.80	0	0.00	14.60	10	14,472	0.07%
2019/04/09	32	15.21	12	15.64	14.80	20	14,352	0.14%
2019/04/08	3	15.15	2	15.05	15.30	1	13,921	0.01%
2019/04/03	2	14.10	15	14.05	13.95	-13	13,527	-0.10%
2019/04/01	5	13.35	0	0.00	13.40	5	13,529	0.04%
2019/03/29	10	13.25	1	13.25	13.25	9	13,551	0.07%
2019/03/28	1	13.05	10	13.10	13.05	-9	13,781	-0.07%
2019/03/26	3	13.75	11	13.78	13.55	-8	13,781	-0.06%
2019/03/25	1	13.75	15	13.70	13.75	-14	13,752	-0.10%
2019/03/20	115	14.41	105	14.30	14.30	10	13,962	0.07%	大買/大賣/
2019/03/15	15	13.68	0	0.00	13.75	15	15,426	0.10%
2019/03/12	1	13.55	0	0.00	13.50	1	16,897	0.01%
2019/02/26	0	0.00	30	14.45	14.00	-30	18,108	-0.17%
2019/02/25	0	0.00	2	14.25	14.10	-2	18,196	-0.01%
2019/02/22	5	14.02	55	14.10	14.05	-50	18,265	-0.27%
2019/02/21	2	13.90	15	13.95	14.00	-13	18,374	-0.07%
2019/02/20	16	14.51	22	14.26	14.20	-6	18,544	-0.03%
2019/02/19	61	14.53	4	14.60	14.40	57	18,906	0.30%
2019/02/15	1	14.40	50	14.20	14.10	-49	19,524	-0.25%
2019/02/14	200	14.25	155	14.29	14.10	45	19,259	0.23%	大買/大賣/
2019/02/13	2	13.65	0	0.00	13.65	2	18,769	0.01%
2019/02/12	0	0.00	2	13.70	13.90	-2	18,572	-0.01%
2019/01/25	0	0.00	0.1	14.55	13.15	-0.1	18,707	0.00%
2019/01/22	2	13.70	12	13.29	13.10	-10	19,032	-0.05%
2019/01/16	34	13.69	48	13.94	13.90	-14	18,396	-0.08%
2019/01/15	9	13.90	6	13.87	13.65	3	18,118	0.02%
2019/01/11	3	13.35	5	13.50	13.35	-2	17,517	-0.01%
2019/01/10	3	13.60	6	13.45	13.45	-3	17,403	-0.02%
2019/01/09	5	14.00	2	14.30	14.00	3	17,156	0.02%
2019/01/08	2	14.68	5	14.33	14.55	-3	16,910	-0.02%
2019/01/07	16	14.09	2	14.28	14.40	14	16,250	0.09%
2019/01/02	1	13.30	0	0.00	13.15	1	15,392	0.01%
2018/12/28	2	13.05	50	13.01	13.10	-48	15,350	-0.31%
2018/12/27	66	13.64	15	13.22	13.05	51	15,497	0.33%
2018/12/25	0	0.00	3	13.23	13.50	-3	15,415	-0.02%
2018/12/24	2	13.15	0	0.00	13.15	2	15,171	0.01%
2018/12/22	0	0.00	5	13.30	13.25	-5	15,044	-0.03%
2018/12/21	0	0.00	6	12.78	13.20	-6	14,973	-0.04%
2018/12/18	0	0.00	5	12.40	12.45	-5	14,981	-0.03%
2018/12/17	0	0.00	1	12.40	12.30	-1	15,113	-0.01%
2018/12/14	5	12.40	0	0.00	12.60	5	15,534	0.03%
2018/12/13	2	12.55	2	12.40	12.25	0	15,407	0.00%
2018/12/11	9	13.03	5	12.90	12.90	4	15,285	0.03%
2018/12/10	25	13.82	20	13.71	13.60	5	15,357	0.03%
2018/12/07	2	13.10	7	13.33	13.75	-5	14,342	-0.03%
2018/12/06	50	14.07	3	13.05	12.50	47	14,332	0.33%
2018/12/05	0	0.00	10	13.75	13.75	-10	14,145	-0.07%
2018/12/04	0	0.00	21	13.25	13.20	-21	14,467	-0.15%
2018/12/03	5	12.80	0	0.00	12.85	5	14,798	0.03%
2018/11/30	0	0.00	1	12.30	12.30	-1	15,372	-0.01%
2018/11/29	7	12.31	0	0.00	12.10	7	16,645	0.04%
2018/11/27	1	12.75	1	12.85	12.90	0	16,444	0.00%
2018/11/26	0	0.00	9	12.77	12.55	-9	16,484	-0.05%
2018/11/23	2	12.45	2	12.48	12.40	0	16,524	0.00%
2018/11/22	9	12.47	0	0.00	12.30	9	16,605	0.05%
2018/11/21	0	0.00	3	12.90	13.10	-3	16,482	-0.02%
2018/11/19	1	12.85	0	0.00	13.15	1	16,536	0.01%
2018/11/16	5	12.99	5	13.01	13.00	0	16,487	0.00%
2018/11/15	76	12.35	90	12.53	12.50	-14	16,133	-0.09%
2018/11/14	1	11.35	0	0.00	11.85	1	16,585	0.01%
2018/11/02	0	0.00	10	10.75	10.30	-10	20,935	-0.05%
2018/10/30	10	9.67	10	9.81	9.86	0	20,460	0.00%
2018/10/29	10	9.28	0	0.00	9.10	10	20,271	0.05%
2018/10/26	1	9.31	0	0.00	9.23	1	20,228	0.00%
2018/10/25	2	9.68	0	0.00	9.43	2	20,159	0.01%
2018/10/24	1	10.05	0	0.00	10.05	1	20,069	0.00%
2018/10/18	0	0.00	2	10.25	10.25	-2	19,835	-0.01%
2018/10/17	0	0.00	1	10.70	10.35	-1	19,788	-0.01%
2018/10/16	1	10.50	0	0.00	10.45	1	19,689	0.01%
2018/10/15	5	10.60	0	0.00	10.30	5	19,541	0.03%
2018/10/12	2	10.20	2	10.40	10.40	0	19,446	0.00%
2018/10/11	1	9.87	0	0.00	9.77	1	19,307	0.01%
2018/10/09	2	10.75	0	0.00	10.85	2	19,114	0.01%
2018/10/08	0	0.00	3	11.22	11.15	-3	19,037	-0.02%
2018/10/05	8	11.08	4	11.05	11.05	4	18,940	0.02%
2018/10/03	4	11.70	5	11.48	11.45	-1	18,707	-0.01%
2018/10/02	2	12.18	0	0.00	12.20	2	18,322	0.01%
2018/09/27	1	12.55	1	12.70	12.30	0	18,060	0.00%
2018/09/21	15	12.68	5	12.45	12.45	10	17,549	0.06%
2018/09/20	7	12.50	4	12.24	12.25	3	17,320	0.02%
2018/09/19	0	0.00	1	13.15	13.05	-1	16,795	-0.01%
2018/09/18	16	13.63	1	13.30	13.30	15	16,584	0.09%
2018/09/17	0.3	13.50	0	0.00	13.50	0.3	16,401	0.00%
2018/09/14	21.2	13.71	10	13.95	14.00	11.2	16,153	0.07%
2018/09/13	0.2	13.20	2	13.05	13.20	-1.8	15,673	-0.01%
2018/09/12	22.1	13.39	44	13.14	13.20	-21.9	15,263	-0.14%
2018/09/11	42.2	13.32	21	13.61	13.90	21.2	14,759	0.14%
2018/09/10	4	13.15	9	13.32	13.05	-5	14,108	-0.04%
2018/09/07	5	15.10	0	0.00	14.45	5	13,489	0.04%
2018/09/06	5	14.74	7	14.68	14.70	-2	12,912	-0.02%
2018/09/05	3	16.42	6	15.45	15.10	-3	12,083	-0.02%
2018/09/04	0.2	16.00	1	15.75	16.05	-0.8	10,813	-0.01%
2018/09/03	1	16.25	10	16.70	15.65	-9	10,756	-0.08%
2018/08/31	2.2	16.42	0	0.00	16.70	2.2	10,728	0.02%
2018/08/30	0.1	15.95	1	16.20	16.00	-0.9	10,548	-0.01%
2018/08/29	0.5	16.00	1	16.10	16.10	-0.5	10,415	0.00%
2018/08/28	0.2	15.15	0	0.00	15.20	0.2	10,336	0.00%
2018/08/27	1.2	15.23	0	0.00	15.10	1.2	10,217	0.01%
2018/08/24	0.1	15.00	1	15.30	15.05	-0.9	10,035	-0.01%
2018/08/23	1.5	15.73	18	15.97	16.00	-16.5	9,818	-0.17%
2018/08/22	0	0.00	1	14.80	15.05	-1	9,524	-0.01%
2018/08/21	3	15.25	10	14.81	15.30	-7	9,321	-0.08%
2018/08/20	12	14.60	5	14.90	14.20	7	7,900	0.09%
2018/08/17	2	14.13	11	13.70	14.30	-9	6,493	-0.14%
2018/08/16	0	0.00	1	12.70	13.00	-1	5,438	-0.02%
2018/08/15	20	11.85	1	12.20	12.20	19	4,606	0.41%
2018/08/14	0	0.00	16	10.84	11.25	-16	3,657	-0.44%
2018/08/13	0	0.00	50	10.25	10.25	-50	3,157	-1.58%
2018/08/10	1	10.35	1	10.45	10.45	0	3,020	0.00%
2018/07/04	0	0.00	1	9.58	9.57	-1	2,734	-0.04%
2018/06/25	0	0.00	20	10.05	10.05	-20	2,739	-0.73%
2018/06/22	1	10.10	0	0.00	10.05	1	2,749	0.04%
2018/06/20	0	0.00	50	9.99	10.05	-50	2,655	-1.88%
2018/06/14	1	10.35	1	10.25	10.40	0	2,573	0.00%
2018/06/13	0	0.00	80	10.26	10.25	-80	2,509	-3.19%
2018/06/12	0	0.00	1	10.40	10.60	-1	2,438	-0.04%
2018/06/06	100	10.00	0	0.00	9.90	100	2,158	4.63%
2018/06/05	1	9.95	0	0.00	9.71	1	2,141	0.05%
2018/05/28	0	0.00	5	9.23	9.23	-5	1,853	-0.27%
2018/05/11	3	9.51	3	9.66	9.50	0	2,035	0.00%
2018/05/08	100	9.60	10	9.44	9.50	90	2,023	4.45%
2018/05/07	10	9.49	0	0.00	9.41	10	1,984	0.50%
2018/04/12	7	10.10	7	10.00	10.00	0	2,602	0.00%
2018/04/02	0	0.00	10	9.77	9.72	-10	2,691	-0.37%
2018/03/26	0	0.00	10	9.41	9.42	-10	3,088	-0.32%
2018/03/19	0	0.00	2	9.83	9.79	-2	3,730	-0.05%
2018/03/15	1	10.15	0	0.00	10.00	1	3,989	0.03%
2018/03/13	1	9.97	0	0.00	9.85	1	3,952	0.03%
2018/02/26	0	0.00	5	9.50	9.50	-5	4,776	-0.10%
2018/02/09	0	0.00	5	8.60	8.60	-5	4,999	-0.10%
2018/02/06	0	0.00	2	9.02	9.05	-2	5,226	-0.04%
2018/02/02	0	0.00	3	10.25	10.25	-3	5,250	-0.06%
2018/01/31	3	10.30	2	10.30	10.25	1	5,500	0.02%
2018/01/25	2	10.25	2	10.20	10.20	0	6,146	0.00%
2018/01/18	2	10.50	1	10.50	10.35	1	6,762	0.01%
2018/01/15	10	10.55	0	0.00	10.35	10	6,832	0.15%
2018/01/11	5	10.45	0	0.00	10.45	5	6,785	0.07%
2018/01/10	1	10.65	0	0.00	10.45	1	6,692	0.01%
2018/01/08	0	0.00	5	11.10	10.90	-5	6,553	-0.08%
2018/01/05	0	0.00	20	10.65	10.75	-20	6,339	-0.32%
2018/01/02	20	10.70	0	0.00	10.75	20	6,219	0.32%