金像電 (2368)-元富-佳里券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股▲1.55%
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－元富-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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	1	195.50	0	0.00	192.50	1	9,791	0.01%
2024/04/25	1	195.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	1	197.00	14	196.00	196.50	-13	9,812	-0.13%
2024/04/23	2	187.50	0	0.00	188.00	2	9,758	0.02%
2024/04/22	3	183.50	0	0.00	182.00	3	9,666	0.03%
2024/04/18	2	204.50	2	201.00	205.00	0	9,488	0.00%
2024/04/17	11.2	201.17	1	200.50	201.50	10.2	9,472	0.11%
2024/04/16	5.1	206.93	0	0.00	201.50	5.1	9,455	0.05%
2024/04/15	3.1	216.73	1	224.50	212.50	2.1	9,443	0.02%
2024/04/12	0.1	229.50	0	0.00	229.50	0.1	9,313	0.00%
2024/04/11	1	229.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	3	233.00	0	0.00	230.50	3	9,333	0.03%
2024/04/08	5	241.00	5.1	244.49	242.50	-0.1	9,345	0.00%
2024/04/02	1.1	235.93	0	0.00	234.00	1.1	9,240	0.01%
2024/04/01	2	245.00	2	247.00	245.00	0	9,145	0.00%
2024/03/29	1	251.50	2.2	249.77	245.50	-1.2	9,152	-0.01%
2024/03/28	4.2	246.19	2	248.00	244.50	2.2	9,107	0.02%
2024/03/27	4	250.25	4.2	252.15	251.00	-0.2	9,052	0.00%
2024/03/26	1	241.00	1	248.00	242.00	0	8,927	0.00%
2024/03/25	3	248.83	2	250.50	247.50	1	8,912	0.01%
2024/03/22	1	243.00	2	244.50	247.50	-1	8,866	-0.01%
2024/03/21	0	0.00	1	236.50	233.50	-1	8,668	-0.01%
2024/03/20	0.1	230.50	0	0.00	229.50	0.1	8,699	0.00%
2024/03/19	6	231.42	1	240.00	229.50	5	8,751	0.06%
2024/03/18	4	235.75	3	235.83	238.00	1	8,684	0.01%
2024/03/14	0	222.00	0	0.00	220.50	0	8,659	0.00%
2024/03/13	1.1	236.68	2	234.50	229.00	-0.9	8,739	-0.01%
2024/03/12	5.1	246.49	5	242.50	242.50	0.1	8,651	0.00%
2024/03/11	1.2	251.42	1	253.00	248.00	0.2	8,593	0.00%
2024/03/07	4.1	264.57	0	0.00	252.50	4.1	8,595	0.05%
2024/03/06	0	0.00	2	271.00	274.50	-2	8,335	-0.02%
2024/03/05	1	257.50	2	261.00	265.50	-1	8,341	-0.01%
2024/03/04	6	263.17	4	262.00	259.00	2	8,359	0.02%
2024/03/01	1	263.50	2	266.25	261.50	-1	8,322	-0.01%
2024/02/29	2	254.50	1	258.00	257.00	1	8,274	0.01%
2024/02/26	4	260.00	4	262.50	261.50	0	8,170	0.00%
2024/02/23	2	262.00	6	263.50	262.00	-4	8,128	-0.05%
2024/02/22	2	257.50	1	257.50	255.50	1	8,003	0.01%
2024/02/20	2	260.50	1	262.50	261.50	1	7,793	0.01%
2024/02/19	7	271.86	4	272.25	265.00	3	7,781	0.04%
2024/02/16	6	271.00	5	274.30	275.00	1	7,674	0.01%
2024/02/15	0	0.00	1	271.50	273.00	-1	7,656	-0.01%
2024/02/05	4	241.25	4	244.63	248.50	0	7,528	0.00%
2024/02/02	3	238.33	6	241.75	241.00	-3	7,755	-0.04%
2024/02/01	4	228.88	5	230.90	231.50	-1	7,649	-0.01%
2024/01/31	7	231.71	4	232.75	229.00	3	7,741	0.04%
2024/01/30	10	232.80	12	233.67	234.00	-2	7,738	-0.03%
2024/01/26	1	220.50	1	222.50	216.50	0	7,612	0.00%
2024/01/25	6	225.50	3	222.67	222.50	3	7,651	0.04%
2024/01/23	1	219.50	1	219.00	221.50	0	7,645	0.00%
2024/01/22	2	219.00	9.2	222.71	222.00	-7.2	7,580	-0.09%
2024/01/19	2	204.00	1	204.50	204.00	1	7,423	0.01%
2024/01/18	1.1	199.28	0	0.00	200.50	1.1	7,433	0.01%
2024/01/17	1.1	210.95	0	0.00	210.50	1.1	7,369	0.01%
2024/01/16	1	214.00	2	216.50	214.50	-1	7,386	-0.01%
2024/01/15	1	216.50	0.2	213.50	216.00	0.8	7,379	0.01%
2024/01/12	0.1	208.00	2	208.75	208.00	-1.9	7,425	-0.03%
2024/01/11	0.1	204.50	2	204.25	206.00	-2	7,457	-0.03%
2024/01/10	1	199.50	2	198.75	200.00	-1	7,509	-0.01%
2024/01/09	7.1	200.75	1	196.00	195.50	6.1	7,541	0.08%
2024/01/08	2	205.50	2	207.25	204.50	0	7,519	0.00%
2024/01/05	1.1	208.55	0	0.00	205.50	1.1	7,562	0.01%
2024/01/03	2	217.50	2	218.00	218.50	0	7,637	0.00%
2024/01/02	2	218.50	2	217.50	218.00	0	7,643	0.00%
2023/12/29	5	214.50	6.4	218.16	218.00	-1.4	7,716	-0.02%
2023/12/28	1	215.00	0	219.50	214.50	1	7,853	0.01%
2023/12/27	1	213.50	1	216.00	217.00	0	8,073	0.00%
2023/12/26	0	0.00	1	215.00	215.50	-1	8,392	-0.01%
2023/12/25	0	0.00	1	215.00	213.50	-1	8,610	-0.01%
2023/12/21	3.1	208.88	2	211.00	210.50	1.1	8,828	0.01%
2023/12/20	1	213.00	1	213.00	213.50	0	9,114	0.00%
2023/12/19	1.1	213.45	1	217.50	213.50	0.1	9,164	0.00%
2023/12/15	3.3	214.45	1	215.00	215.50	2.3	9,288	0.02%
2023/12/14	1	219.50	0	0.00	220.00	1	9,289	0.01%
2023/12/13	0	0.00	1	224.00	223.50	-1	9,307	-0.01%
2023/12/12	4	221.63	0	0.00	219.50	4	9,358	0.04%
2023/12/11	2	225.75	1	222.00	220.50	1	9,350	0.01%
2023/12/08	3	239.50	13	238.35	238.00	-10	9,317	-0.11%
2023/12/07	5	225.80	1	227.50	224.50	4	9,137	0.04%
2023/12/06	1	223.50	1	219.00	223.50	0	9,168	0.00%
2023/12/01	1	222.00	1	223.50	229.50	0	9,393	0.00%
2023/11/29	0	0.00	0	225.50	225.00	0	9,460	0.00%
2023/11/28	0	0.00	3.1	216.38	217.50	-3.1	9,624	-0.03%
2023/11/27	2.1	212.52	1	212.00	211.50	1.1	9,746	0.01%
2023/11/20	0	0.00	1	224.00	223.50	-1	10,564	-0.01%
2023/11/17	2	221.75	2	222.00	221.50	0	10,825	0.00%
2023/11/16	7	221.79	2	219.75	220.50	5	10,939	0.05%
2023/11/15	5	232.80	2	229.00	229.00	3	10,990	0.03%
2023/11/14	37	228.00	38	229.96	232.00	-1	11,656	-0.01%
2023/11/13	4	221.63	2	222.50	217.00	2	12,092	0.02%
2023/11/10	4	217.50	4	218.50	220.50	0	12,229	0.00%
2023/11/09	1	215.00	4	212.00	215.00	-3	12,137	-0.02%
2023/11/08	3	204.50	3	207.17	209.00	0	12,248	0.00%
2023/11/07	0	0.00	1	200.50	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	1	197.50	197.50	-1	12,660	-0.01%
2023/11/03	1	188.50	6	190.92	189.00	-5	12,868	-0.04%
2023/11/02	2	183.50	1	183.00	184.00	1	12,928	0.01%
2023/11/01	1	178.00	1	177.00	177.00	0	13,071	0.00%
2023/10/31	1	177.02	1	175.00	176.00	0	13,190	0.00%
2023/10/30	4	186.50	0	0.00	185.50	4	13,269	0.03%
2023/10/27	2	186.74	2	188.25	186.50	0	13,444	0.00%
2023/10/26	0	188.50	0	0.00	187.00	0	13,636	0.00%
2023/10/25	3	201.83	2	201.50	200.50	1	13,652	0.01%
2023/10/23	0	0.00	1	195.00	192.50	-1	13,959	-0.01%
2023/10/20	2	190.51	0	0.00	192.50	2	14,232	0.01%
2023/10/18	1	200.00	2	203.25	198.50	-1	14,624	-0.01%
2023/10/17	3	212.33	1	210.50	207.50	2	14,675	0.01%
2023/10/13	0	0.00	4	220.25	223.00	-4	14,818	-0.03%
2023/10/12	4	223.13	4	223.00	223.50	0	14,832	0.00%
2023/10/11	5	223.00	2	218.00	218.00	3	14,997	0.02%
2023/10/06	2	222.25	1	222.00	221.00	1	15,293	0.01%
2023/10/05	2	221.50	2	221.75	222.50	0	15,490	0.00%
2023/10/04	8	218.13	9	219.94	221.00	-1	15,730	-0.01%
2023/10/03	5	218.50	7	223.50	219.00	-2	15,759	-0.01%
2023/10/02	10	223.40	8	226.81	215.50	2	15,638	0.01%
2023/09/28	1	219.50	1.1	220.95	219.50	-0.1	15,485	0.00%
2023/09/27	2	207.50	4	208.13	211.50	-2	15,348	-0.01%
2023/09/26	3	209.83	2	205.00	204.00	1	15,546	0.01%
2023/09/25	1	212.50	5	215.40	211.00	-4	15,739	-0.03%
2023/09/22	2	195.25	2	199.25	201.00	0	15,794	0.00%
2023/09/21	2.1	191.21	1	192.00	195.00	1.1	15,813	0.01%
2023/09/20	1	193.50	1	193.50	193.50	0	15,888	0.00%
2023/09/19	6	193.82	7	190.93	190.00	-1	15,919	-0.01%
2023/09/18	1	198.00	0	0.00	193.00	1	15,947	0.01%
2023/09/15	1	204.00	0	0.00	203.50	1	15,915	0.01%
2023/09/14	1	199.50	1	198.00	199.50	0	16,237	0.00%
2023/09/13	2	196.21	4	195.88	194.00	-2	16,324	-0.01%
2023/09/12	2	197.50	2	200.00	200.00	0	16,419	0.00%
2023/09/11	1	200.00	2	201.25	199.00	-1	16,718	-0.01%
2023/09/08	4	210.25	1	209.00	208.50	3	16,660	0.02%
2023/09/07	2	215.00	0	0.00	209.50	2	16,783	0.01%
2023/09/06	0	0.00	7	217.57	216.50	-7	16,895	-0.04%
2023/09/05	3	208.50	1	210.50	208.00	2	16,863	0.01%
2023/09/01	3	206.17	0	0.00	201.00	3	17,167	0.02%
2023/08/31	1	206.00	2	208.00	215.50	-1	17,119	-0.01%
2023/08/30	0	0.00	8	207.88	208.50	-8	17,335	-0.05%
2023/08/29	6	200.75	1	206.50	201.00	5	17,494	0.03%
2023/08/28	5	204.10	2	205.75	202.00	3	17,497	0.02%
2023/08/25	9	207.50	7	207.93	207.00	2	17,578	0.01%
2023/08/24	21	220.26	21.7	222.69	216.50	-0.7	17,675	0.00%
2023/08/23	0	0.00	1	208.50	209.00	-1	17,478	-0.01%
2023/08/22	0	0.00	1	204.50	201.50	-1	17,694	-0.01%
2023/08/21	7	204.29	6	202.00	201.50	1	18,190	0.01%
2023/08/18	17	207.53	13	208.31	203.50	4	18,218	0.02%
2023/08/17	7	196.86	24	198.08	206.50	-17	17,771	-0.10%
2023/08/16	2	182.00	17	186.00	188.00	-15	17,637	-0.09%
2023/08/15	2	181.00	6	180.33	180.00	-4	18,217	-0.02%
2023/08/14	3	175.17	8	173.94	173.50	-5	18,299	-0.03%
2023/08/11	0	0.00	5	177.30	178.50	-5	18,279	-0.03%
2023/08/10	4	172.60	2	166.50	166.50	2	18,003	0.01%
2023/08/09	1	178.50	4	176.25	179.00	-3	17,778	-0.02%
2023/08/08	1	169.00	5	172.30	172.00	-4	17,596	-0.02%
2023/08/07	3	165.17	3	163.83	168.00	0	17,423	0.00%
2023/08/04	2	156.75	2	159.50	158.50	0	17,245	0.00%
2023/08/02	5	160.19	1	165.50	157.50	4	17,111	0.02%
2023/08/01	7	168.21	8	166.06	165.00	-1	16,979	-0.01%
2023/07/31	3	175.00	3	175.00	169.50	0	16,856	0.00%
2023/07/28	3	177.50	1	178.00	178.50	2	16,700	0.01%
2023/07/27	2	176.25	1	181.00	176.00	1	16,663	0.01%
2023/07/26	5	174.80	0	0.00	174.50	5	16,436	0.03%
2023/07/25	36.1	184.76	3	185.33	177.00	33.1	16,360	0.20%
2023/07/24	10	182.00	14	187.04	188.50	-4	16,090	-0.02%
2023/07/21	4	174.00	10	181.80	181.00	-6	15,856	-0.04%
2023/07/20	3	171.50	0	0.00	175.50	3	15,743	0.02%
2023/07/19	4	172.63	1	171.50	171.50	3	15,678	0.02%
2023/07/18	5	177.00	22	180.86	178.00	-17	15,619	-0.11%
2023/07/17	18	176.72	1	177.50	176.50	17	15,444	0.11%
2023/07/14	11	179.09	5	180.00	182.00	6	15,399	0.04%
2023/07/13	15.7	180.80	10	182.55	180.00	5.7	15,223	0.04%
2023/07/12	8	167.31	5	168.00	170.00	3	15,013	0.02%
2023/07/11	10	158.85	16	162.84	163.50	-6	14,816	-0.04%
2023/07/10	2	151.25	17	153.41	155.00	-15	14,581	-0.10%
2023/07/07	5	149.50	0	0.00	148.50	5	14,598	0.03%
2023/07/06	12	150.58	3	149.67	149.00	9	14,706	0.06%
2023/07/05	12	155.33	6	156.17	154.50	6	14,620	0.04%
2023/07/04	4	154.00	5	157.80	155.50	-1	14,613	-0.01%
2023/07/03	6	151.17	7	153.14	153.00	-1	14,426	-0.01%
2023/06/30	4	145.50	15	145.60	146.00	-11	14,134	-0.08%
2023/06/29	2	139.25	1	141.00	139.00	1	13,829	0.01%
2023/06/28	0	0.00	11	138.27	138.00	-11	13,872	-0.08%
2023/06/27	6	134.42	0	0.00	135.00	6	13,928	0.04%
2023/06/26	7	138.86	0	0.00	138.50	7	13,986	0.05%
2023/06/21	1	144.50	6	142.58	142.00	-5	13,981	-0.04%
2023/06/20	7	143.07	5	143.00	142.00	2	14,126	0.01%
2023/06/19	0	0.00	1	136.00	140.00	-1	14,288	-0.01%
2023/06/16	3	141.50	5	141.20	139.50	-2	14,268	-0.01%
2023/06/15	18	136.81	21	137.90	138.00	-3	14,089	-0.02%
2023/06/14	8	135.25	1	136.00	134.50	7	13,778	0.05%
2023/06/13	9	135.89	6	135.50	136.00	3	13,742	0.02%
2023/06/12	6	137.58	0	0.00	135.00	6	13,569	0.04%
2023/06/09	1	134.00	1	139.00	139.00	0	13,416	0.00%
2023/06/08	2	134.00	2	136.00	133.00	0	13,188	0.00%
2023/06/07	9	134.33	20	135.43	134.50	-11	13,041	-0.08%
2023/06/06	9	132.00	4	133.13	130.00	5	13,003	0.04%
2023/06/05	8	128.69	9	133.61	133.00	-1	12,873	-0.01%
2023/06/02	7	125.57	13	127.38	128.00	-6	12,646	-0.05%
2023/06/01	1	123.50	1	124.00	125.00	0	12,322	0.00%
2023/05/31	11	123.23	1	122.50	122.00	10	12,268	0.08%
2023/05/30	4	122.00	13	124.73	125.00	-9	12,147	-0.07%
2023/05/29	5	120.40	1	121.00	121.50	4	12,068	0.03%
2023/05/26	9	123.56	1	127.00	121.50	8	12,263	0.07%
2023/05/25	5	116.20	10	120.35	122.50	-5	11,877	-0.04%
2023/05/24	1	108.50	1	111.00	111.50	0	11,324	0.00%
2023/05/23	5	110.50	3	111.00	110.50	2	11,271	0.02%
2023/05/22	4	115.25	3	113.33	113.50	1	11,155	0.01%
2023/05/19	3	109.83	8	111.75	113.50	-5	10,654	-0.05%
2023/05/18	2	101.90	11	100.98	103.50	-9	9,916	-0.09%
2023/05/17	0	0.00	17	98.16	97.90	-17	9,528	-0.18%
2023/05/16	1.1	96.55	0	0.00	95.10	1.1	9,364	0.01%
2023/05/15	1	95.00	2	96.10	96.70	-1	9,348	-0.01%
2023/05/12	8	93.70	6	94.37	95.50	2	9,433	0.02%
2023/05/11	4	95.48	0	0.00	95.00	4	9,485	0.04%
2023/05/10	3	96.13	1	96.20	96.20	2	9,558	0.02%
2023/05/09	3	97.13	2	97.30	97.30	1	9,660	0.01%
2023/05/08	10	97.90	2	98.25	97.20	8	9,808	0.08%
2023/05/05	1	98.40	1	98.40	98.10	0	9,896	0.00%
2023/05/04	4	96.25	2	96.75	96.70	2	10,067	0.02%
2023/05/03	3	97.50	1	96.70	96.70	2	10,151	0.02%
2023/05/02	1	98.00	0	0.00	98.20	1	10,195	0.01%
2023/04/28	5.1	98.95	2	98.60	98.60	3.1	10,223	0.03%
2023/04/27	1	98.00	1	98.50	98.50	0	10,153	0.00%
2023/04/26	2	96.10	2	98.20	98.40	0	10,172	0.00%
2023/04/25	2	99.90	3	96.93	96.40	-1	10,097	-0.01%
2023/04/24	2	101.50	2	102.50	101.50	0	10,049	0.00%
2023/04/21	3	99.03	3	98.70	98.20	0	10,022	0.00%
2023/04/20	1	99.70	1	100.00	100.00	0	10,003	0.00%
2023/04/19	1	101.50	0	0.00	101.50	1	10,094	0.01%
2023/04/18	1	102.00	0	0.00	101.50	1	10,103	0.01%
2023/04/17	1	102.00	3	102.00	102.50	-2	10,135	-0.02%
2023/04/14	4	99.10	1	99.30	99.20	3	10,082	0.03%
2023/04/13	1	100.00	0	0.00	99.30	1	10,044	0.01%
2023/04/12	4	101.63	0	0.00	102.50	4	9,937	0.04%
2023/04/11	1	100.50	3	103.16	103.00	-2	9,756	-0.02%
2023/04/10	0	0.00	13	97.33	98.80	-13	9,568	-0.14%
2023/04/07	6	94.25	12	95.10	95.30	-6	9,463	-0.06%
2023/04/06	14	94.08	1	94.10	94.10	13	9,350	0.14%
2023/03/30	7	97.74	3	98.00	97.80	4	9,224	0.04%
2023/03/29	4	97.63	3	97.43	96.70	1	9,142	0.01%
2023/03/28	1	97.40	1	97.70	97.70	0	9,014	0.00%
2023/03/27	0	0.00	1	97.12	98.00	-1	8,784	-0.01%
2023/03/24	2	93.25	1	94.00	94.00	1	8,744	0.01%
2023/03/22	6	96.05	23	96.22	95.40	-17	8,401	-0.20%
2023/03/21	1	91.50	26	92.00	92.50	-25	7,819	-0.32%
2023/03/20	0	0.00	2	89.70	90.20	-2	7,651	-0.03%
2023/03/17	1	88.40	0	0.00	89.50	1	7,608	0.01%
2023/03/15	5	88.38	0.2	88.20	88.20	4.8	7,605	0.06%
2023/03/14	2	88.50	1	89.50	88.10	1	7,634	0.01%
2023/03/13	6	87.90	1	89.20	89.30	5	7,659	0.07%
2023/03/09	17	89.81	1	88.90	89.40	16	7,705	0.21%
2023/03/08	1	92.40	2	92.80	92.50	-1	7,507	-0.01%
2023/03/07	2	92.90	14	92.91	93.00	-12	7,641	-0.16%
2023/03/06	5	91.16	4	92.20	90.90	1	7,540	0.01%
2023/03/03	14	90.66	3	91.57	90.40	11	7,685	0.14%
2023/03/02	2	89.35	2	90.00	89.90	0	7,714	0.00%
2023/03/01	60	92.83	53	90.12	90.80	7	7,713	0.09%
2023/02/24	3	89.97	20	91.16	92.10	-17	7,631	-0.22%
2023/02/23	0	0.00	4	89.05	89.00	-4	7,430	-0.05%
2023/02/22	4	87.13	2	87.15	87.10	2	7,565	0.03%
2023/02/21	9	88.84	6	90.05	88.60	3	7,570	0.04%
2023/02/20	6	88.73	15	89.49	88.50	-9	7,537	-0.12%
2023/02/17	1	86.80	0	0.00	87.70	1	7,443	0.01%
2023/02/16	0	0.00	1	88.10	88.10	-1	7,570	-0.01%
2023/02/15	0	0.00	4	87.00	87.10	-4	7,865	-0.05%
2023/02/14	0	0.00	1	86.40	86.50	-1	8,028	-0.01%
2023/02/13	0	86.10	0	0.00	86.50	0	8,196	0.00%
2023/02/10	3	86.07	2	86.10	85.10	1	8,434	0.01%
2023/02/09	9	86.68	1	86.90	86.90	8	8,363	0.10%
2023/02/08	10	87.77	2	87.90	87.80	8	8,250	0.10%
2023/02/07	9	87.92	1	87.60	88.00	8	8,254	0.10%
2023/02/06	4	89.10	0	0.00	89.50	4	8,203	0.05%
2023/02/03	2	93.50	1	93.50	93.40	1	8,194	0.01%
2023/02/02	6	92.20	4	91.31	93.50	2	8,215	0.02%
2023/02/01	2	88.65	1	89.00	89.10	1	8,135	0.01%
2023/01/31	1	86.14	0	0.00	87.30	1	8,206	0.01%
2023/01/11	0	0.00	2	93.60	90.90	-2	8,825	-0.02%
2023/01/10	0	0.00	1	91.80	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	1	90.01	91.00	-1	9,201	-0.01%
2023/01/05	3	86.46	2	85.60	85.20	1	9,816	0.01%
2023/01/04	1	86.80	0	0.00	87.00	1	9,979	0.01%
2022/12/28	1	85.20	0	0.00	85.80	1	10,960	0.01%
2022/12/27	1	89.60	0	0.00	89.70	1	11,165	0.01%
2022/12/23	1	87.99	0	0.00	88.40	1	11,992	0.01%
2022/12/22	1.1	91.59	0	0.00	89.40	1.1	12,229	0.01%
2022/12/21	0	90.40	0	0.00	90.20	0	12,393	0.00%
2022/12/20	2	92.70	0	0.00	91.80	2	12,656	0.02%
2022/12/16	1	93.60	0.1	93.50	95.70	1	13,483	0.01%
2022/12/13	2	96.00	2	95.00	95.00	0	14,007	0.00%
2022/12/12	0	0.00	1	95.60	95.50	-1	14,126	-0.01%
2022/12/09	1	95.60	0	0.00	95.50	1	14,169	0.01%
2022/12/08	3	95.13	0	0.00	95.20	3	14,202	0.02%
2022/12/06	2	98.35	1	98.80	97.90	1	14,235	0.01%
2022/12/05	3	99.60	0	0.00	98.30	3	14,275	0.02%
2022/12/02	2	99.00	2	99.60	99.10	0	14,301	0.00%
2022/12/01	2	99.95	1	102.00	100.50	1	14,353	0.01%
2022/11/29	2	99.00	1	98.20	97.50	1	14,502	0.01%
2022/11/25	1	99.50	1	101.50	100.00	0	14,421	0.00%
2022/11/24	0	0.00	1	101.00	100.50	-1	14,483	-0.01%
2022/11/22	3	97.27	4	96.88	97.10	-1	14,530	-0.01%
2022/11/17	0	0.00	3	97.70	98.70	-3	14,434	-0.02%
2022/11/16	10	96.84	6	96.90	96.80	4	14,513	0.03%
2022/11/15	4	95.25	4	96.18	95.60	0	14,608	0.00%
2022/11/14	3	96.90	6	97.28	97.30	-3	14,948	-0.02%
2022/11/11	3	94.40	2	97.30	94.00	1	15,166	0.01%
2022/11/10	2	94.00	3	93.70	94.00	-1	15,028	-0.01%
2022/11/09	0	0.00	0	92.00	92.00	0	15,278	0.00%
2022/11/08	3	90.43	6	90.97	89.20	-3	15,431	-0.02%
2022/11/07	0	0.00	1	89.00	87.60	-1	15,185	-0.01%
2022/11/04	2	87.60	2	88.20	88.10	0	15,145	0.00%
2022/11/03	4	87.55	1	87.90	87.80	3	15,102	0.02%
2022/11/02	0	0.00	8	87.48	88.20	-8	15,053	-0.05%
2022/11/01	8	85.71	5	86.16	86.50	3	15,093	0.02%
2022/10/31	1	84.30	0	0.00	85.60	1	14,949	0.01%
2022/10/28	8	81.78	11	81.77	82.10	-3	14,853	-0.02%
2022/10/27	12	81.33	13	79.39	81.50	-1	14,807	-0.01%
2022/10/26	10	77.96	10	76.46	76.90	0	14,684	0.00%
2022/10/25	3	78.53	2	78.40	78.40	1	14,672	0.01%
2022/10/24	9	81.36	8	80.58	80.00	1	14,785	0.01%
2022/10/21	1	81.30	0	0.00	79.90	1	14,848	0.01%
2022/10/20	7	80.40	3	81.90	82.30	4	14,883	0.03%
2022/10/19	3	84.10	5	83.64	83.00	-2	14,935	-0.01%
2022/10/18	2	83.80	1	84.90	83.00	1	15,190	0.01%
2022/10/17	5	85.52	4	86.35	84.60	1	15,263	0.01%
2022/10/14	3	88.87	3	92.00	88.00	0	15,056	0.00%
2022/10/13	13	88.59	13	89.71	88.80	0	14,846	0.00%
2022/10/12	0	0.00	2	90.00	90.50	-2	14,838	-0.01%
2022/10/11	3	87.49	5	84.54	85.10	-2	15,139	-0.01%
2022/10/07	11	94.57	4	95.63	91.50	7	15,242	0.05%
2022/10/06	5	94.68	5	97.10	94.80	0	15,505	0.00%
2022/10/05	5	93.40	7	96.13	94.60	-2	15,616	-0.01%
2022/10/04	2	92.60	1	96.80	92.90	1	15,765	0.01%
2022/10/03	2	92.80	1	93.90	93.80	1	15,903	0.01%
2022/09/30	0	0.00	2	88.40	92.80	-2	15,691	-0.01%
2022/09/29	2	86.80	0	0.00	86.00	2	15,337	0.01%
2022/09/27	1	96.00	1	96.80	94.00	0	15,426	0.00%
2022/09/26	2	98.30	2	97.00	97.00	0	15,254	0.00%
2022/09/23	4	101.25	4	99.15	102.00	0	15,044	0.00%
2022/09/22	1	93.10	1	94.50	95.00	0	14,706	0.00%
2022/09/21	6	92.12	5.9	91.71	93.70	0.1	14,786	0.00%
2022/09/20	0	0.00	0.9	90.10	91.10	-0.9	14,894	-0.01%
2022/09/06	1	78.20	5	78.18	77.70	-4	15,220	-0.03%
2022/09/05	0	0.00	2	79.30	78.60	-2	15,777	-0.01%
2022/09/02	1	80.50	0	0.00	80.10	1	16,650	0.01%
2022/09/01	2	83.00	3	81.10	81.00	-1	17,967	-0.01%
2022/08/31	3	82.50	5	83.22	83.60	-2	18,273	-0.01%
2022/08/30	1	82.90	2	82.70	82.10	-1	18,237	-0.01%
2022/08/29	3	80.43	4	80.65	80.50	-1	18,158	-0.01%
2022/08/26	1	84.10	1	83.40	83.40	0	18,113	0.00%
2022/08/25	4	83.83	8	83.96	83.80	-4	18,032	-0.02%
2022/08/24	4	80.80	2	80.30	80.30	2	17,975	0.01%
2022/08/23	1	82.20	1	82.30	82.30	0	18,000	0.00%
2022/08/22	4	82.83	3	83.50	82.10	1	18,094	0.01%
2022/08/19	2	83.90	1	83.10	83.10	1	18,040	0.01%
2022/08/18	4	81.63	1	83.00	83.00	3	18,263	0.02%
2022/08/17	1	82.50	1	82.70	82.70	0	18,257	0.00%
2022/08/16	2	81.75	1	82.20	82.30	1	18,279	0.01%
2022/08/15	2	80.10	3	80.47	80.50	-1	18,163	-0.01%
2022/08/12	5	78.36	4	78.80	78.60	1	18,131	0.01%
2022/08/11	2	80.30	2	79.30	79.00	0	18,111	0.00%
2022/08/10	1	80.00	6	79.88	79.30	-5	18,135	-0.03%
2022/08/09	1	73.70	3	75.67	77.50	-2	17,820	-0.01%
2022/08/08	0	0.00	2	71.50	73.90	-2	17,699	-0.01%
2022/08/05	2	71.70	5	71.64	72.00	-3	17,868	-0.02%
2022/08/04	11	74.02	2	75.05	72.00	9	17,561	0.05%
2022/08/03	2	80.35	2	80.50	79.90	0	17,371	0.00%
2022/08/02	1	79.90	2	80.20	80.40	-1	17,544	-0.01%
2022/08/01	3	81.03	1	81.10	81.10	2	17,685	0.01%
2022/07/29	1	82.10	1	81.30	81.30	0	17,828	0.00%
2022/07/28	2	81.75	3	81.07	81.30	-1	18,013	-0.01%
2022/07/27	1	80.40	1	81.50	82.00	0	17,969	0.00%
2022/07/26	1	81.80	3	80.80	80.60	-2	17,962	-0.01%
2022/07/25	3	82.83	1	82.02	82.00	2	18,124	0.01%
2022/07/22	3	83.70	3	83.07	83.20	0	18,249	0.00%
2022/07/21	6	82.67	5	82.28	82.70	1	18,378	0.01%
2022/07/20	3	82.43	6	82.62	82.00	-3	18,350	-0.02%
2022/07/19	7	80.07	10	80.12	79.30	-3	18,343	-0.02%
2022/07/18	3	78.27	3	78.57	78.60	0	18,432	0.00%
2022/07/15	9	78.28	8	78.79	78.10	1	18,611	0.01%
2022/07/14	5	74.82	11	76.54	78.00	-6	18,439	-0.03%
2022/07/13	1	75.00	4	74.05	72.80	-3	18,099	-0.02%
2022/07/12	7	70.26	3	69.63	69.30	4	17,954	0.02%
2022/07/11	4	71.63	2	72.55	73.00	2	17,971	0.01%
2022/07/08	4	72.63	3	71.93	72.00	1	17,874	0.01%
2022/07/07	3	67.80	4	69.43	69.60	-1	17,515	-0.01%
2022/07/06	7	66.83	8	67.29	67.80	-1	17,041	-0.01%
2022/07/05	2	68.25	1	67.90	66.70	1	16,886	0.01%
2022/07/04	1	65.00	1	63.90	67.80	0	16,571	0.00%
2022/07/01	1	72.02	2	72.35	68.50	-1	16,229	-0.01%
2022/06/30	14	78.27	3	78.10	76.10	11	15,884	0.07%
2022/06/29	2	84.20	3	84.63	84.50	-1	15,899	-0.01%
2022/06/28	2	85.50	2	84.60	84.50	0	15,979	0.00%
2022/06/27	2	84.85	1	85.50	85.50	1	16,184	0.01%
2022/06/24	2	83.35	3	84.06	83.00	-1	16,060	-0.01%
2022/06/23	1	80.50	2	79.75	79.50	-1	15,859	-0.01%
2022/06/22	3	80.27	6	79.30	78.60	-3	15,933	-0.02%
2022/06/21	1	79.60	3	80.83	80.90	-2	15,950	-0.01%
2022/06/20	1	79.80	0	0.00	78.00	1	16,223	0.01%
2022/06/17	20	81.39	20	79.96	79.70	0	16,427	0.00%
2022/06/16	21	87.98	21	83.55	83.10	0	16,176	0.00%
2022/06/15	14	89.34	10	87.60	87.60	4	16,094	0.02%
2022/06/14	13	89.43	13	90.64	91.00	0	15,995	0.00%
2022/06/13	34	92.43	34	93.47	93.70	0	15,559	0.00%
2022/06/10	32	87.16	43.3	86.74	92.90	-11.3	14,723	-0.08%
2022/06/09	10.2	81.69	17	83.05	84.50	-6.8	13,433	-0.05%
2022/06/08	10	79.94	1	79.80	79.80	9	13,093	0.07%
2022/06/07	2	79.90	4	80.30	80.30	-2	13,185	-0.02%
2022/06/06	6	80.33	4	79.75	79.70	2	13,305	0.02%
2022/06/02	3	81.53	3	81.40	81.10	0	13,452	0.00%
2022/06/01	4	82.38	5	81.98	81.00	-1	13,610	-0.01%
2022/05/31	2	80.95	2	81.45	81.30	0	13,574	0.00%
2022/05/30	3	79.43	10	80.07	80.90	-7	13,569	-0.05%
2022/05/27	2	77.20	8	77.18	77.60	-6	13,579	-0.04%
2022/05/26	15	78.29	9	76.92	76.10	6	13,660	0.04%
2022/05/25	4	79.98	2	79.80	79.80	2	13,603	0.01%
2022/05/24	8	80.56	3	79.90	79.40	5	13,724	0.04%
2022/05/23	2	82.80	6	82.48	81.90	-4	13,716	-0.03%
2022/05/20	5	82.62	4	81.85	81.60	1	13,890	0.01%
2022/05/19	5	83.24	6	83.18	82.60	-1	14,125	-0.01%
2022/05/18	13	86.65	15	87.28	85.40	-2	14,076	-0.01%
2022/05/17	8	85.49	9	86.16	87.10	-1	14,059	-0.01%
2022/05/16	14	86.63	17	86.91	86.10	-3	14,156	-0.02%
2022/05/13	15	84.93	18	85.49	85.50	-3	14,000	-0.02%
2022/05/12	5	83.18	5	82.54	82.20	0	13,723	0.00%
2022/05/11	5	82.52	8	82.19	82.20	-3	13,722	-0.02%
2022/05/10	9	81.00	4	81.70	82.00	5	13,907	0.04%
2022/05/09	3	82.03	8	83.30	83.50	-5	13,933	-0.04%
2022/05/06	8	82.06	5	82.92	81.80	3	14,152	0.02%
2022/05/05	8	86.20	5	86.34	85.00	3	14,313	0.02%
2022/05/04	6	84.57	10	85.04	84.70	-4	14,319	-0.03%
2022/05/03	4	83.93	5	83.78	83.60	-1	14,642	-0.01%
2022/04/29	12	84.13	3	83.63	83.00	9	14,949	0.06%
2022/04/28	5	82.72	21	84.23	84.40	-16	15,188	-0.11%
2022/04/27	6	77.92	10	79.97	82.20	-4	15,409	-0.03%
2022/04/26	7	79.37	6	79.38	78.90	1	15,952	0.01%
2022/04/25	7	80.66	3	80.23	78.20	4	17,592	0.02%
2022/04/22	25	84.28	3	84.00	83.20	22	18,309	0.12%
2022/04/21	4	87.73	12	87.96	88.60	-8	18,150	-0.04%
2022/04/20	3	83.27	5	83.56	83.90	-2	17,843	-0.01%
2022/04/19	5	81.28	6	81.63	81.90	-1	17,777	-0.01%
2022/04/18	1	80.10	4	79.48	79.00	-3	17,769	-0.02%
2022/04/15	10	81.44	2	80.40	80.40	8	17,699	0.05%
2022/04/14	3	83.17	6	83.92	84.70	-3	17,725	-0.02%
2022/04/13	5	80.92	4	81.83	82.70	1	17,740	0.01%
2022/04/12	4	81.40	8	81.69	81.50	-4	17,866	-0.02%
2022/04/11	2	80.70	6	82.28	80.60	-4	18,185	-0.02%
2022/04/08	13	85.61	13	85.63	84.30	0	18,338	0.00%
2022/04/07	9	85.10	3	84.30	83.70	6	18,264	0.03%
2022/04/06	13	87.18	7	87.43	86.50	6	18,269	0.03%
2022/04/01	33	88.12	31	88.76	88.10	2	18,349	0.01%
2022/03/31	7	85.91	2	85.00	85.00	5	18,987	0.03%
2022/03/30	9	86.80	5	87.58	87.50	4	19,497	0.02%
2022/03/29	3	84.90	2	84.90	84.90	1	19,574	0.01%
2022/03/28	2	84.30	2	84.10	84.10	0	19,911	0.00%
2022/03/25	5	84.30	6	84.48	84.30	-1	20,157	0.00%
2022/03/24	3	83.80	3.2	84.58	84.60	-0.2	19,981	0.00%
2022/03/23	8	83.71	8	83.90	84.00	0	19,952	0.00%
2022/03/22	4	80.50	6	82.90	83.20	-2	19,614	-0.01%
2022/03/21	10	80.95	7	81.36	81.10	3	19,165	0.02%
2022/03/18	2	78.05	3	79.60	80.20	-1	19,076	-0.01%
2022/03/17	8	75.35	20	77.53	78.00	-12	18,924	-0.06%
2022/03/16	9	72.70	6	72.47	72.70	3	18,806	0.02%
2022/03/15	1	74.80	4	74.25	73.70	-3	19,070	-0.02%
2022/03/14	13	76.77	3	76.23	76.20	10	19,058	0.05%
2022/03/11	2	77.55	2	77.60	77.50	0	19,096	0.00%
2022/03/10	17	77.44	18	77.83	77.40	-1	19,112	-0.01%
2022/03/09	0	0.00	4	74.63	74.50	-4	19,083	-0.02%
2022/03/08	9	74.72	6	73.63	73.00	3	19,352	0.02%
2022/03/07	2	77.15	1	76.30	75.90	1	19,490	0.01%
2022/03/04	7	80.54	9	80.93	79.90	-2	19,604	-0.01%
2022/03/03	5	81.82	5	81.58	81.20	0	19,587	0.00%
2022/03/02	6	81.75	11	82.25	82.00	-5	19,606	-0.03%
2022/03/01	8	83.43	11	83.27	83.00	-3	19,523	-0.02%
2022/02/25	9	81.88	9	82.14	80.70	0	19,416	0.00%
2022/02/24	10	81.66	4	81.50	80.90	6	19,268	0.03%
2022/02/23	3	79.86	6.2	81.35	82.60	-3.1	19,255	-0.02%
2022/02/22	6.2	79.23	10	79.36	79.10	-3.9	19,533	-0.02%
2022/02/21	13.1	82.50	8.2	82.66	81.50	4.9	19,734	0.02%
2022/02/18	9	81.71	9	81.90	82.30	0	19,605	0.00%
2022/02/17	8.1	82.88	7.1	82.12	81.70	1	19,788	0.00%
2022/02/16	4	82.00	10	82.57	82.20	-6	20,081	-0.03%
2022/02/15	5.1	80.54	3.1	79.73	79.70	2	20,243	0.01%
2022/02/14	5	80.48	2	80.25	80.90	3	20,233	0.02%
2022/02/11	7	81.33	1	80.50	80.50	6	20,318	0.03%
2022/02/10	7.1	81.94	3	80.43	80.30	4.1	20,465	0.02%
2022/02/09	3.1	82.36	4	82.08	82.00	-1	20,238	0.00%
2022/02/08	3	80.47	7	82.19	82.30	-4	20,134	-0.02%
2022/02/07	5	78.82	12	78.47	79.20	-7	20,136	-0.03%
2022/01/26	2	74.10	11	75.83	75.30	-9	19,988	-0.05%
2022/01/25	30	77.33	25	75.03	74.60	5	20,253	0.02%
2022/01/24	14	78.21	10	78.89	78.40	4	19,943	0.02%
2022/01/21	7	80.34	9	80.64	79.80	-2	19,748	-0.01%
2022/01/20	11	85.45	8	84.45	84.20	3	19,449	0.02%
2022/01/19	7	85.11	9	86.36	88.50	-2	19,270	-0.01%
2022/01/18	9	83.83	8	85.61	86.50	1	18,766	0.01%
2022/01/17	3	80.90	13	80.37	81.90	-10	17,478	-0.06%
2022/01/14	2	73.98	3.1	74.58	74.60	-1.1	17,043	-0.01%
2022/01/13	4	73.45	4	73.45	73.40	0	17,029	0.00%
2022/01/12	2	73.00	2	73.10	73.10	0	17,087	0.00%
2022/01/11	1	73.40	0	0.00	73.00	1	17,225	0.01%
2022/01/10	2	74.50	2	74.40	74.40	0	17,230	0.00%
2022/01/07	1	73.99	1	73.60	73.80	0	17,320	0.00%
2022/01/06	3	75.80	10	75.86	75.70	-7	17,216	-0.04%
2022/01/05	6	77.67	2	77.15	76.90	4	17,223	0.02%
2022/01/04	14	80.04	10	79.62	79.80	4	17,119	0.02%
2022/01/03	9	78.14	15	78.39	78.40	-6	17,047	-0.04%
2021/12/30	15	76.27	7	76.00	76.00	8	17,006	0.05%
2021/12/29	3	75.83	12	76.80	77.00	-9	17,188	-0.05%
2021/12/28	19	75.84	10	75.40	75.30	9	17,376	0.05%
2021/12/27	18	81.01	20	79.67	76.80	-2	17,290	-0.01%
2021/12/24	11	78.61	16	78.71	79.50	-5	16,521	-0.03%
2021/12/23	13	77.48	10	77.49	76.10	3	16,079	0.02%
2021/12/22	10	75.77	12	76.42	76.80	-2	16,097	-0.01%
2021/12/21	12	74.33	15	74.72	74.80	-3	16,350	-0.02%
2021/12/17	6	71.97	5	71.68	71.80	1	17,353	0.01%
2021/12/16	1	72.30	22	72.35	72.90	-21	18,473	-0.11%
2021/12/15	22	70.85	2	71.20	71.20	20	18,797	0.11%
2021/12/14	3	70.17	2	69.70	69.70	1	19,915	0.01%
2021/12/13	0	0.00	2	71.35	70.80	-2	19,967	-0.01%
2021/12/10	0.1	72.40	2	72.20	71.80	-1.9	20,003	-0.01%
2021/12/09	2	74.50	0	0.00	71.80	2	20,153	0.01%
2021/12/08	1	71.90	2	71.70	71.70	-1	20,243	0.00%
2021/12/07	2	72.35	1	73.30	71.40	1	20,510	0.00%
2021/12/06	2	72.05	1	71.50	71.50	1	20,847	0.00%
2021/12/03	7	73.19	0	0.00	73.10	7	21,083	0.03%
2021/12/02	4	75.05	2	73.66	73.40	2	21,248	0.01%
2021/12/01	4	73.40	5	74.26	74.80	-1	21,001	0.00%
2021/11/30	5	72.06	11	73.37	71.90	-6	20,871	-0.03%
2021/11/29	5	69.02	8	69.56	70.20	-3	20,898	-0.01%
2021/11/26	7	69.00	2	69.45	68.60	5	21,168	0.02%
2021/11/25	4	71.13	2	70.60	70.60	2	21,544	0.01%
2021/11/24	5	70.36	2	70.85	71.70	3	21,825	0.01%
2021/11/23	1	70.30	1	69.50	69.50	0	22,059	0.00%
2021/11/22	7.1	71.50	1	72.30	71.20	6.1	22,250	0.03%
2021/11/19	5	72.90	5	72.46	72.00	0	22,468	0.00%
2021/11/18	7	76.26	3	75.07	74.30	4	22,692	0.02%
2021/11/17	2	75.40	2	76.60	76.60	0	22,937	0.00%
2021/11/16	13	75.42	14	76.12	76.10	-1	23,234	0.00%
2021/11/15	16	76.48	19	76.74	77.10	-3	23,129	-0.01%
2021/11/12	9	73.17	23	73.29	72.90	-14	22,814	-0.06%
2021/11/11	1	70.70	2	70.65	70.30	-1	22,494	0.00%
2021/11/10	9	69.78	6	69.30	69.30	3	22,421	0.01%
2021/11/09	1	71.00	12	71.40	71.40	-11	22,333	-0.05%
2021/11/08	6	69.18	1	68.90	68.90	5	22,056	0.02%
2021/11/05	7	70.60	6	70.72	69.80	1	22,045	0.00%
2021/11/04	18	70.84	22	70.81	70.50	-4	21,995	-0.02%
2021/11/03	9	67.99	26	69.21	69.20	-17	21,721	-0.08%
2021/11/02	12	68.59	18	68.61	68.70	-6	21,595	-0.03%
2021/11/01	7	66.54	7	66.80	66.80	0	21,179	0.00%
2021/10/29	1	66.40	1	66.40	66.40	0	21,456	0.00%
2021/10/28	2	66.35	15	66.45	66.10	-13	21,356	-0.06%
2021/10/27	6	66.43	6	66.50	66.50	0	21,276	0.00%
2021/10/26	7	68.40	1	66.10	66.10	6	21,051	0.03%
2021/10/25	9	66.94	7	67.60	67.60	2	20,900	0.01%
2021/10/22	3	68.43	2	69.65	69.50	1	20,581	0.00%
2021/10/21	2	65.80	2	65.40	65.40	0	20,217	0.00%
2021/10/20	1	66.00	1	65.60	65.60	0	20,230	0.00%
2021/10/19	1	66.90	1	65.20	65.20	0	20,243	0.00%
2021/10/18	14	65.37	2	64.00	64.00	12	20,262	0.06%
2021/10/15	1	66.20	5	65.72	65.40	-4	20,318	-0.02%
2021/10/14	4	65.08	1	63.60	63.60	3	20,393	0.01%
2021/10/13	2	64.95	2	64.75	63.50	0	20,486	0.00%
2021/10/12	3	67.00	3	66.50	66.50	0	20,602	0.00%
2021/10/08	1	66.10	3	67.37	67.20	-2	20,877	-0.01%
2021/10/07	2	66.20	2	66.20	66.20	0	20,748	0.00%
2021/10/06	2	64.70	2	61.90	61.90	0	20,929	0.00%
2021/10/05	4	62.78	3	64.47	65.30	1	21,158	0.00%
2021/10/04	2	62.90	1	61.10	61.10	1	21,377	0.00%
2021/10/01	3	63.07	0	0.00	62.00	3	21,852	0.01%
2021/09/30	3	64.50	3	65.03	65.00	0	22,125	0.00%
2021/09/29	5	65.94	6	64.40	64.40	-1	22,091	0.00%
2021/09/28	16	67.46	3	68.30	68.30	13	21,963	0.06%
2021/09/27	14	68.11	6	68.38	67.80	8	21,377	0.04%
2021/09/24	19	74.89	7	73.61	73.20	12	20,841	0.06%
2021/09/23	81	75.73	75	76.63	75.20	6	20,504	0.03%
2021/09/22	7	72.00	7	73.24	74.00	0	19,655	0.00%
2021/09/17	16	71.36	41.2	73.63	74.00	-25.2	19,780	-0.13%
2021/09/16	2	67.45	7	67.97	68.10	-5	19,538	-0.03%
2021/09/15	5	66.90	5	68.00	67.90	0	20,570	0.00%
2021/09/14	42	66.43	46	66.58	67.10	-4	21,067	-0.02%
2021/09/13	22	67.37	13	66.80	66.80	9	21,772	0.04%
2021/09/10	23	70.84	24	70.80	71.40	-1	22,090	0.00%
2021/09/09	4	67.40	8	68.20	69.00	-4	22,192	-0.02%
2021/09/08	7	64.33	2	63.40	63.40	5	21,866	0.02%
2021/09/07	11	69.69	5	68.85	67.50	6	21,743	0.03%
2021/09/06	1	72.10	1	71.90	71.00	0	21,739	0.00%
2021/09/03	3	71.13	12	72.35	72.80	-9	22,282	-0.04%
2021/09/02	34	73.74	24.2	73.22	71.80	9.8	22,925	0.04%
2021/09/01	5	72.82	4	73.58	73.90	1	22,892	0.00%
2021/08/31	4	72.05	8.1	71.71	73.50	-4.1	22,774	-0.02%
2021/08/30	14	69.04	15	69.37	70.20	-1	22,515	0.00%
2021/08/27	3	68.53	6	67.20	67.00	-3	22,888	-0.01%
2021/08/26	6	72.95	2	70.85	71.00	4	22,684	0.02%
2021/08/25	5	72.34	8.1	73.01	73.60	-3.1	22,699	-0.01%
2021/08/24	25	69.55	29.1	71.67	71.90	-4.1	22,793	-0.02%
2021/08/23	18	68.26	18	67.88	68.40	0	22,466	0.00%
2021/08/20	0	0.00	3.2	67.80	68.30	-3.2	21,927	-0.01%
2021/08/19	4	63.33	4	62.10	62.10	0	21,540	0.00%
2021/08/18	2.2	61.61	2	63.40	64.20	0.2	21,563	0.00%
2021/08/17	4	60.00	2	58.40	58.40	2	21,806	0.01%
2021/08/16	2	62.35	4	62.15	61.80	-2	21,904	-0.01%
2021/08/13	6	63.90	0	0.00	63.00	6	22,091	0.03%
2021/08/12	3	66.53	1	66.70	66.70	2	22,137	0.01%
2021/08/11	2	66.75	1	66.70	66.70	1	22,430	0.00%
2021/08/10	2	69.30	1	67.60	67.60	1	22,891	0.00%
2021/08/09	4	71.30	1	69.80	69.80	3	23,158	0.01%
2021/08/05	5.1	72.24	2	71.60	71.60	3.1	23,597	0.01%
2021/08/04	9.2	74.09	9	74.49	72.90	0.2	23,730	0.00%
2021/08/03	5.1	73.00	1	72.80	72.80	4.1	23,608	0.02%
2021/08/02	4	72.13	2	72.75	72.60	2	23,615	0.01%
2021/07/30	1	72.70	0	0.00	71.50	1	23,555	0.00%
2021/07/29	26	73.25	23	72.50	72.50	3	23,566	0.01%
2021/07/28	2	73.10	2	72.20	72.20	0	23,539	0.00%
2021/07/27	4	73.47	1	73.00	73.00	3	23,608	0.01%
2021/07/26	2	75.90	2	75.80	75.80	0	23,587	0.00%
2021/07/23	3	75.33	3	73.97	73.70	0	23,536	0.00%
2021/07/22	1	75.30	3	75.80	75.60	-2	23,612	-0.01%
2021/07/21	2	75.50	1	74.00	74.00	1	23,653	0.00%
2021/07/20	3	73.40	1	74.90	74.90	2	23,966	0.01%
2021/07/19	9	76.52	4	75.78	75.50	5	24,015	0.02%
2021/07/16	3	76.73	2	76.90	77.40	1	23,986	0.00%
2021/07/15	2	78.25	5	77.52	77.90	-3	23,945	-0.01%
2021/07/14	6	79.90	9	79.72	80.10	-3	23,673	-0.01%
2021/07/13	12	81.85	9	81.20	79.50	3	23,558	0.01%
2021/07/12	8	79.79	6	81.23	80.00	2	23,234	0.01%
2021/07/09	7	78.30	8	77.73	77.10	-1	22,821	0.00%
2021/07/08	8	76.40	9.2	77.54	77.90	-1.2	22,565	-0.01%
2021/07/07	8	72.66	12	72.99	71.50	-4	22,038	-0.02%
2021/07/06	17	70.21	19	69.89	70.50	-2	21,536	-0.01%
2021/07/05	25	69.22	24	69.99	69.00	1	21,469	0.00%
2021/07/02	3	67.03	4	67.40	67.30	-1	21,371	0.00%
2021/07/01	3	67.60	3	66.70	66.90	0	21,323	0.00%
2021/06/30	7	68.17	4	66.90	66.90	3	21,245	0.01%
2021/06/29	2	67.80	10	67.95	68.60	-8	21,157	-0.04%
2021/06/28	14	68.84	5	68.50	68.50	9	20,979	0.04%
2021/06/25	4	68.68	6	69.03	67.50	-2	20,524	-0.01%
2021/06/24	5	66.44	5	66.44	66.60	0	19,750	0.00%
2021/06/23	2	63.20	15	64.77	67.30	-13	18,688	-0.07%
2021/06/22	12	62.76	6	61.95	61.20	6	18,167	0.03%
2021/06/21	9	61.31	14	61.92	62.20	-5	17,304	-0.03%
2021/06/18	5	59.30	6	59.35	58.20	-1	16,717	-0.01%
2021/06/17	2	58.90	3	59.27	59.30	-1	16,341	-0.01%
2021/06/16	3	59.23	17	58.95	58.90	-14	16,350	-0.09%
2021/06/15	7	59.16	3	59.60	59.60	4	16,266	0.02%
2021/06/11	32	59.03	16	58.78	58.70	16	16,170	0.10%
2021/06/10	3	57.43	50	60.43	61.50	-47	15,582	-0.30%
2021/06/09	4	58.03	3	57.00	57.00	1	14,780	0.01%
2021/06/08	3	57.47	2	57.90	58.00	1	14,714	0.01%
2021/06/07	4	56.48	5	56.78	57.10	-1	14,632	-0.01%
2021/06/04	6	57.35	3	56.93	55.60	3	14,561	0.02%
2021/06/03	2	57.20	7	57.61	57.60	-5	14,382	-0.03%
2021/06/02	2	56.50	4	57.40	57.40	-2	15,129	-0.01%
2021/06/01	2	56.30	6	57.03	57.10	-4	15,199	-0.03%
2021/05/31	4	54.33	7	55.10	55.20	-3	15,227	-0.02%
2021/05/28	11	52.35	13	53.02	53.10	-2	15,469	-0.01%
2021/05/27	13	51.79	10	52.50	52.50	3	15,987	0.02%
2021/05/26	3	53.47	4	53.08	53.10	-1	16,018	-0.01%
2021/05/25	2	54.30	6	54.12	53.70	-4	16,292	-0.02%
2021/05/24	2	51.90	8	52.06	52.40	-6	16,165	-0.04%
2021/05/21	5	51.40	17	51.41	51.00	-12	16,101	-0.07%
2021/05/20	3.1	49.80	0	0.00	49.15	3.1	16,063	0.02%
2021/05/19	2.1	50.17	12	50.83	50.80	-9.9	16,355	-0.06%
2021/05/18	19	48.97	10	50.88	50.50	9	16,269	0.06%
2021/05/17	2	45.55	13.3	45.99	48.25	-11.3	16,002	-0.07%
2021/05/14	3	45.53	2	46.45	45.90	1	15,709	0.01%
2021/05/13	3	42.42	2	43.45	43.85	1	15,454	0.01%
2021/05/12	10	45.50	20	41.98	41.85	-10	15,261	-0.07%
2021/05/11	19	46.88	10	46.50	46.50	9	15,083	0.06%
2021/05/10	0	0.00	5	50.10	51.00	-5	14,954	-0.03%
2021/05/07	9	49.63	7	49.37	50.00	2	15,094	0.01%
2021/05/05	23	48.53	22	49.34	49.45	1	15,640	0.01%
2021/05/04	2	49.50	0	0.00	48.60	2	15,717	0.01%
2021/05/03	14	53.38	11	52.40	52.40	3	15,715	0.02%
2021/04/29	1	54.40	4	54.70	54.90	-3	15,787	-0.02%
2021/04/28	6	54.83	10	54.85	54.40	-4	15,954	-0.03%
2021/04/27	3	56.37	9	56.84	55.20	-6	16,104	-0.04%
2021/04/26	13	57.77	7	57.57	57.60	6	16,107	0.04%
2021/04/23	5.3	56.59	18	56.41	56.80	-12.7	16,313	-0.08%
2021/04/22	0	0.00	2	54.80	54.50	-2	17,306	-0.01%
2021/04/21	2	55.85	7	56.21	55.80	-5	18,548	-0.03%
2021/04/20	0	0.00	1	55.30	55.60	-1	18,986	-0.01%
2021/04/19	1	54.40	3	54.67	55.00	-2	19,073	-0.01%
2021/04/16	6	53.93	16	54.33	54.50	-10	19,226	-0.05%
2021/04/15	2	53.15	2	52.55	53.30	0	19,540	0.00%
2021/04/14	27	52.14	23	52.03	52.10	4	20,165	0.02%
2021/04/13	28	54.59	21	53.37	53.30	7	20,424	0.03%
2021/04/12	2	55.20	2	55.05	55.10	0	20,580	0.00%
2021/04/09	20	55.20	25	55.90	55.60	-5	20,790	-0.02%
2021/04/08	9	56.19	4	56.13	56.30	5	20,714	0.02%
2021/04/07	0	0.00	1	55.40	55.20	-1	20,671	0.00%
2021/04/06	5	55.10	6	55.12	55.00	-1	20,774	0.00%
2021/04/01	2	55.10	2	56.50	55.10	0	20,871	0.00%
2021/03/31	0	0.00	3	55.80	56.20	-3	20,914	-0.01%
2021/03/30	7	54.69	2	55.10	55.20	5	20,906	0.02%
2021/03/29	5	54.94	2	55.60	54.70	3	21,165	0.01%
2021/03/25	1	55.20	0	0.00	54.90	1	22,481	0.00%
2021/03/24	1	55.20	2	55.60	55.80	-1	23,017	0.00%
2021/03/23	10	55.65	9	55.53	55.20	1	24,177	0.00%
2021/03/22	21	54.31	20	54.50	54.50	1	25,564	0.00%
2021/03/19	12	54.68	10	54.90	54.90	2	26,379	0.01%
2021/03/18	36	55.42	33	55.41	55.40	3	26,682	0.01%
2021/03/17	15	55.21	16	55.19	55.20	-1	26,843	0.00%
2021/03/16	24	56.55	25	56.00	56.00	-1	26,959	0.00%
2021/03/15	1	56.70	4	57.28	56.60	-3	27,473	-0.01%
2021/03/12	29	57.57	9	57.37	56.80	20	28,315	0.07%
2021/03/11	2	56.30	2	56.75	57.20	0	28,314	0.00%
2021/03/10	30	56.57	26	55.97	55.80	4	28,369	0.01%
2021/03/09	12	56.56	7	57.06	56.10	5	28,478	0.02%
2021/03/08	16	57.94	21	59.09	58.50	-5	28,130	-0.02%
2021/03/05	3	55.60	3	56.43	57.40	0	27,418	0.00%
2021/03/04	16	55.69	0	0.00	55.20	16	27,432	0.06%
2021/03/03	26	55.57	24	55.90	56.00	2	27,244	0.01%
2021/03/02	3	56.00	19.1	56.98	56.90	-16.1	27,361	-0.06%
2021/02/26	4	54.48	6	54.95	54.20	-2	27,598	-0.01%
2021/02/25	42	56.98	33	55.88	55.90	9	28,817	0.03%
2021/02/24	2	55.90	7	55.53	56.20	-5	28,672	-0.02%
2021/02/23	15	54.36	18	54.71	54.60	-3	28,567	-0.01%
2021/02/22	6	55.45	7	55.76	55.30	-1	29,133	0.00%
2021/02/19	14	55.30	15.2	55.48	55.20	-1.2	29,472	0.00%
2021/02/18	17	54.43	0	0.00	54.70	17	29,370	0.06%
2021/02/17	6	55.85	5	55.00	55.10	1	29,266	0.00%
2021/02/05	3	52.80	2	52.65	52.40	1	29,022	0.00%
2021/02/03	44	52.35	42	51.80	51.80	2	29,153	0.01%
2021/02/01	1	51.10	1	51.70	51.70	0	29,392	0.00%
2021/01/29	10	55.00	1	52.20	52.10	9	29,399	0.03%
2021/01/28	27	53.36	26	53.97	54.00	1	29,365	0.00%
2021/01/27	1	55.00	12	54.62	54.30	-11	29,304	-0.04%
2021/01/26	0	0.00	2	52.50	52.60	-2	29,082	-0.01%
2021/01/25	40.3	51.83	33	52.09	52.10	7.3	29,081	0.03%
2021/01/22	14	52.67	12	53.23	53.30	2	29,043	0.01%
2021/01/21	38	52.41	37	51.96	51.90	1	29,111	0.00%
2021/01/20	41	53.49	31	51.81	51.80	10	29,221	0.03%
2021/01/19	23	55.48	21	54.97	54.90	2	29,169	0.01%
2021/01/18	51	57.34	43	56.04	56.00	8	29,279	0.03%
2021/01/15	17	58.67	30	58.47	57.20	-13	28,862	-0.05%
2021/01/14	5	59.22	37	59.55	58.60	-32	28,001	-0.11%
2021/01/13	4	53.43	9	55.01	55.80	-5	27,286	-0.02%
2021/01/12	9	51.68	5	51.36	51.90	4	27,793	0.01%
2021/01/11	31	51.11	35	51.33	51.30	-4	29,346	-0.01%
2021/01/08	42	54.69	48	53.21	52.80	-6	29,446	-0.02%
2021/01/07	52	55.36	36	55.08	54.80	16	29,322	0.05%
2021/01/06	41	53.26	43	54.21	54.40	-2	28,939	-0.01%
2021/01/05	6	51.72	22.8	52.76	52.90	-16.8	28,551	-0.06%
2021/01/04	0	0.00	53	51.28	51.90	-53	28,438	-0.19%
2020/12/31	2	50.50	0	0.00	50.50	2	28,400	0.01%
2020/12/30	10	50.71	5	50.80	50.90	5	28,752	0.02%
2020/12/29	20	50.30	26	50.32	50.30	-6	28,854	-0.02%
2020/12/28	117	50.54	42	50.59	50.60	75	28,837	0.26%	大買/
2020/12/25	1	50.80	1	51.20	50.90	0	28,916	0.00%
2020/12/24	7	52.14	8	51.73	51.80	-1	29,015	0.00%
2020/12/23	22	52.11	15	51.82	51.70	7	29,190	0.02%
2020/12/22	47	55.72	63	52.89	51.50	-16	29,768	-0.05%
2020/12/21	19	57.20	5	57.00	56.70	14	29,556	0.05%
2020/12/18	33	55.40	35	56.25	56.20	-2	29,020	-0.01%
2020/12/17	35	56.01	24	56.62	55.30	11	28,672	0.04%
2020/12/16	17	53.77	26	56.04	56.30	-9	27,633	-0.03%
2020/12/15	4	53.30	9	53.22	51.70	-5	26,277	-0.02%
2020/12/14	2	53.00	6	52.33	52.30	-4	25,856	-0.02%
2020/12/11	25	49.92	23	50.90	51.30	2	25,771	0.01%
2020/12/10	14	50.91	12	50.55	50.30	2	25,930	0.01%
2020/12/09	40	52.80	24	52.13	52.00	16	25,920	0.06%
2020/12/08	9	52.18	19	51.84	52.20	-10	25,644	-0.04%
2020/12/07	27	49.20	31	50.13	50.10	-4	25,214	-0.02%
2020/12/04	31	49.61	30	49.50	49.50	1	25,529	0.00%
2020/12/03	31	49.51	37	50.59	50.80	-6	25,769	-0.02%
2020/12/02	34	50.70	35	49.84	49.75	-1	26,120	0.00%
2020/12/01	65	50.75	71	50.50	50.50	-6	26,385	-0.02%
2020/11/30	43	52.04	40	51.68	51.60	3	26,717	0.01%
2020/11/27	35	50.80	36	51.50	51.80	-1	27,004	0.00%
2020/11/26	74	50.26	67	50.72	50.50	7	27,466	0.03%
2020/11/25	70	51.86	64	50.29	50.20	6	27,248	0.02%
2020/11/24	28	50.66	55.1	51.29	51.30	-27.1	27,467	-0.10%
2020/11/23	6	48.70	3.3	48.54	48.50	2.7	27,037	0.01%
2020/11/20	21	47.73	21.1	48.14	47.95	-0.1	27,737	0.00%
2020/11/19	29	47.92	32	48.18	47.60	-3	28,676	-0.01%
2020/11/18	37	46.12	41	46.91	47.45	-4	30,627	-0.01%
2020/11/17	20	45.20	23	45.45	45.45	-3	31,153	-0.01%
2020/11/16	1	44.25	0	0.00	44.35	1	32,848	0.00%
2020/11/13	3	44.10	0	0.00	44.10	3	34,025	0.01%
2020/11/12	11	44.27	10	44.45	44.45	1	35,252	0.00%
2020/11/11	20	43.80	22	43.64	43.65	-2	36,177	-0.01%
2020/11/10	31	44.49	30	44.00	44.00	1	38,066	0.00%
2020/11/09	30	44.50	30	44.87	44.90	0	41,214	0.00%
2020/11/06	30	44.50	33	44.39	44.30	-3	42,827	-0.01%
2020/11/04	15	45.26	18.3	45.12	45.15	-3.3	44,703	-0.01%
2020/11/02	3.3	43.91	0	0.00	43.20	3.3	45,504	0.01%
2020/10/30	2	44.20	0	0.00	43.95	2	46,417	0.00%
2020/10/29	3	44.20	0	0.00	44.95	3	46,758	0.01%
2020/10/28	5	45.08	0	0.00	44.55	5	46,990	0.01%
2020/10/27	2	45.50	4	45.35	45.80	-2	47,118	0.00%
2020/10/26	36.3	47.43	37	46.22	46.10	-0.7	47,493	0.00%
2020/10/23	30	47.60	31	47.60	47.60	-1	48,034	0.00%
2020/10/22	24	48.10	21	48.38	48.05	3	48,619	0.01%
2020/10/21	8	49.71	1	48.95	48.95	7	49,101	0.01%
2020/10/20	42	50.45	38	51.11	51.20	4	49,549	0.01%
2020/10/19	29	49.93	19.7	50.44	50.90	9.3	49,388	0.02%
2020/10/16	1	46.35	1	47.00	46.35	0	48,913	0.00%
2020/10/15	22	46.74	40	46.11	45.95	-18	49,896	-0.04%
2020/10/14	1	47.15	2	47.40	47.35	-1	51,513	0.00%
2020/10/13	0	0.00	1	45.65	45.40	-1	53,410	0.00%
2020/10/12	25	46.22	21	45.40	45.40	4	54,813	0.01%
2020/10/08	15	46.39	12	46.19	46.20	3	56,601	0.01%
2020/10/07	13	46.67	2	46.40	45.85	11	57,105	0.02%
2020/10/06	2	46.33	5	46.60	46.55	-3	58,423	-0.01%
2020/10/05	1	45.10	2	44.93	45.35	-1	58,930	0.00%
2020/09/30	8	44.45	1	44.60	44.60	7	59,080	0.01%
2020/09/29	10	45.30	15	45.53	45.35	-5	59,132	-0.01%
2020/09/28	2	44.23	2	44.63	44.50	0	59,409	0.00%
2020/09/25	74	45.83	118	43.63	43.95	-44	60,014	-0.07%	大賣/
2020/09/24	23	47.10	21	46.98	47.00	2	60,188	0.00%
2020/09/23	3.3	46.69	1	46.50	46.30	2.3	59,961	0.00%
2020/09/22	30	47.50	31	47.32	47.30	-1	60,325	0.00%
2020/09/21	35.3	49.16	43	48.43	48.20	-7.7	61,168	-0.01%
2020/09/18	2	48.95	3	48.93	49.40	-1	61,286	0.00%
2020/09/17	2	48.28	8	48.35	48.50	-6	61,454	-0.01%
2020/09/16	31.3	49.70	32	49.31	49.25	-0.7	61,484	0.00%
2020/09/15	17	49.73	13	49.49	49.15	4	61,668	0.01%
2020/09/14	2	50.15	1	49.60	49.60	1	61,621	0.00%
2020/09/11	1	49.70	3	49.38	48.85	-2	62,002	0.00%
2020/09/10	9	50.62	45	49.91	49.70	-36	63,001	-0.06%
2020/09/09	18	50.84	13	51.02	50.70	5	63,631	0.01%
2020/09/08	34	50.78	10	50.60	50.60	24	63,687	0.04%
2020/09/07	9	53.73	22	51.94	51.80	-13	63,840	-0.02%
2020/09/04	19	54.22	3	54.40	54.80	16	63,910	0.03%
2020/09/03	4	54.55	2	54.50	53.90	2	64,048	0.00%
2020/09/02	17	53.96	13	54.12	53.80	4	64,353	0.01%
2020/09/01	16	53.18	7	53.30	53.10	9	64,129	0.01%
2020/08/31	4	52.25	3	51.47	51.40	1	63,696	0.00%
2020/08/28	7	53.14	3	51.93	51.80	4	63,696	0.01%
2020/08/27	20	54.96	17	54.35	55.10	3	63,450	0.00%
2020/08/26	12	55.13	8	54.69	53.90	4	63,286	0.01%
2020/08/25	3	55.60	7	54.66	54.00	-4	62,944	-0.01%
2020/08/24	19	58.59	22	58.43	55.20	-3	62,792	0.00%
2020/08/21	0	0.00	7	57.16	57.40	-7	61,011	-0.01%
2020/08/20	39	54.31	27	52.01	52.20	12	62,227	0.02%
2020/08/19	22	56.56	25	56.94	56.60	-3	61,656	0.00%
2020/08/18	18	54.87	5	55.22	56.20	13	61,108	0.02%
2020/08/17	4	53.53	9	53.94	53.10	-5	60,793	-0.01%
2020/08/14	33	52.19	26	52.80	53.10	7	60,487	0.01%
2020/08/13	28	50.24	39	50.51	52.20	-11	58,936	-0.02%
2020/08/12	25	44.96	44	46.59	48.20	-19	56,215	-0.03%
2020/08/11	36	43.77	34	43.84	43.85	2	55,202	0.00%
2020/08/10	29	44.50	50	43.74	43.60	-21	55,347	-0.04%
2020/08/07	46	41.84	41	42.24	42.10	5	54,708	0.01%
2020/08/06	53	41.63	31	41.40	41.40	22	55,555	0.04%
2020/08/05	12	41.70	13	42.37	42.70	-1	55,729	0.00%
2020/08/04	64	40.60	63	40.35	40.35	1	55,561	0.00%
2020/08/03	37	40.58	33	41.16	41.20	4	55,548	0.01%
2020/07/31	62	40.36	63	40.36	40.30	-1	55,641	0.00%
2020/07/30	36	40.53	34	40.91	40.80	2	56,159	0.00%
2020/07/29	62	41.88	64	40.59	40.55	-2	56,588	0.00%
2020/07/28	76	42.32	85	42.41	42.50	-9	56,594	-0.02%
2020/07/27	6	42.84	6	42.65	42.15	0	56,788	0.00%
2020/07/24	52	42.01	49	41.62	41.55	3	56,984	0.01%
2020/07/23	6	43.21	19	43.54	43.75	-13	57,673	-0.02%
2020/07/22	32	42.85	23	42.86	42.30	9	58,198	0.02%
2020/07/21	23	42.01	18	41.99	41.80	5	57,408	0.01%
2020/07/20	14	39.82	39	40.52	41.90	-25	57,098	-0.04%
2020/07/17	73	38.97	76	39.34	38.10	-3	56,222	-0.01%
2020/07/16	41	37.40	44	37.79	38.80	-3	54,977	-0.01%
2020/07/15	94	36.98	102	37.40	36.55	-8	54,307	-0.01%	大賣/
2020/07/14	46	35.82	49	35.82	35.65	-3	54,106	-0.01%
2020/07/13	15	35.96	22	35.92	36.50	-7	54,451	-0.01%
2020/07/10	53	33.41	53	33.97	33.90	0	54,216	0.00%
2020/07/09	21	34.28	23	33.98	33.65	-2	54,678	0.00%
2020/07/08	0	0.00	11	34.18	34.20	-11	55,282	-0.02%
2020/07/07	59	34.78	67	33.79	33.70	-8	55,943	-0.01%
2020/07/06	26	35.55	12	35.17	35.15	14	56,323	0.02%
2020/07/03	13	34.51	2.5	34.58	34.50	10.5	56,313	0.02%
2020/07/02	30	33.30	30	33.20	33.20	0	55,775	0.00%
2020/07/01	32	33.52	38	33.80	33.40	-6	56,138	-0.01%
2020/06/30	5	33.89	5	34.20	33.60	0	57,055	0.00%
2020/06/29	0	0.00	37	32.13	32.10	-37	57,793	-0.06%
2020/06/24	2	31.75	4	32.05	32.00	-2	59,076	0.00%
2020/06/23	31	31.67	1	31.45	31.65	30	60,318	0.05%
2020/06/22	34	32.54	30	32.05	32.05	4	60,822	0.01%
2020/06/19	12	33.12	5	33.42	33.30	7	61,315	0.01%
2020/06/18	49	32.88	49	33.20	33.15	0	61,646	0.00%
2020/06/17	70	34.52	68	33.32	33.20	2	61,513	0.00%
2020/06/16	4	33.18	3	33.80	34.25	1	61,513	0.00%
2020/06/15	31	32.17	44	31.35	31.15	-13	61,691	-0.02%
2020/06/12	66	32.59	55	32.59	32.45	11	63,144	0.02%
2020/06/11	12	33.46	9	33.28	33.75	3	64,561	0.00%
2020/06/10	36	33.08	34	33.11	33.10	2	65,914	0.00%
2020/06/09	47	34.34	63	34.10	33.90	-16	67,752	-0.02%
2020/06/08	38	34.57	33	33.99	33.95	5	68,454	0.01%
2020/06/05	26	35.34	1	34.95	35.00	25	70,044	0.04%
2020/06/04	50	35.64	50	35.12	35.00	0	71,378	0.00%
2020/06/03	38	35.64	23	35.25	35.25	15	72,543	0.02%
2020/06/02	46	36.73	32	36.12	36.10	14	73,155	0.02%
2020/06/01	31	37.40	35	37.76	37.80	-4	73,512	-0.01%
2020/05/29	37	37.24	23	37.14	37.25	14	74,101	0.02%
2020/05/28	40	37.21	36	37.01	37.00	4	74,253	0.01%
2020/05/27	87	37.39	23	37.54	36.90	64	73,667	0.09%
2020/05/26	19	34.59	35	35.35	36.45	-16	71,644	-0.02%
2020/05/25	48	32.48	42	33.08	33.15	6	70,485	0.01%
2020/05/22	12	34.38	1	33.70	33.35	11	69,924	0.02%
2020/05/21	3	33.83	7	33.76	33.65	-4	69,183	-0.01%
2020/05/20	17	33.28	21	32.76	32.70	-4	68,662	-0.01%
2020/05/19	7	32.96	41	33.00	33.50	-34	68,360	-0.05%
2020/05/18	27	32.84	14	32.66	32.30	13	67,883	0.02%
2020/05/15	7	33.41	22	33.52	34.10	-15	67,270	-0.02%
2020/05/14	5	33.20	0	0.00	32.55	5	66,571	0.01%
2020/05/13	25	34.06	23.6	33.79	33.60	1.4	66,131	0.00%
2020/05/12	3	33.90	14	34.19	34.50	-11	65,016	-0.02%
2020/05/11	11	33.85	15	33.86	33.25	-4	64,952	-0.01%
2020/05/07	20	32.97	29	33.25	33.50	-9	64,040	-0.01%
2020/05/06	35	32.72	12	32.36	32.15	23	63,725	0.04%
2020/05/05	38	33.59	27.1	33.37	33.00	10.9	63,131	0.02%
2020/05/04	6	33.27	2	33.85	34.05	4	62,617	0.01%
2020/04/30	8	32.78	8	32.87	33.05	0	62,094	0.00%
2020/04/29	17	32.16	19	32.21	32.10	-2	61,518	0.00%
2020/04/28	30	32.41	23	32.26	31.25	7	60,935	0.01%
2020/04/27	11	29.94	22	30.77	31.50	-11	59,408	-0.02%
2020/04/24	16	28.55	15	28.38	28.65	1	58,034	0.00%
2020/04/23	2	28.48	4	28.44	28.50	-2	57,913	0.00%
2020/04/22	18	27.11	30	27.99	28.35	-12	57,177	-0.02%
2020/04/21	8	27.63	12	27.87	27.05	-4	56,362	-0.01%
2020/04/20	20	27.69	14	27.72	27.70	6	55,798	0.01%
2020/04/17	30	28.41	12	27.90	27.80	18	55,711	0.03%
2020/04/16	23	28.37	28	28.31	28.60	-5	54,579	-0.01%
2020/04/15	33	27.94	22	27.62	27.80	11	54,265	0.02%
2020/04/14	10	27.86	21	28.22	28.75	-11	53,103	-0.02%
2020/04/13	16	26.84	19	26.53	26.80	-3	52,502	-0.01%
2020/04/10	8	26.54	25	26.38	26.40	-17	52,164	-0.03%
2020/04/09	84	26.48	54	25.83	25.35	30	51,436	0.06%
2020/04/08	15	27.41	13	26.79	26.50	2	50,729	0.00%
2020/04/07	14	28.69	13	28.79	28.35	1	49,950	0.00%
2020/04/06	8	25.83	45	26.29	26.90	-37	50,020	-0.07%
2020/04/01	93	24.55	48	24.45	25.15	45	49,877	0.09%
2020/03/31	50	24.22	47	24.94	24.25	3	48,514	0.01%
2020/03/30	6	23.38	50	22.60	23.60	-44	46,687	-0.09%
2020/03/27	6	22.34	25	22.99	23.10	-19	45,112	-0.04%
2020/03/26	4	20.71	4	20.74	21.00	0	43,532	0.00%
2020/03/25	8	19.96	9	20.20	20.20	-1	42,629	0.00%
2020/03/24	61	18.35	11	18.76	18.85	50	41,664	0.12%
2020/03/23	4	16.73	4	17.48	17.75	0	41,110	0.00%
2020/03/20	7	18.51	10	18.09	18.00	-3	40,715	-0.01%
2020/03/19	10	17.20	6	17.58	17.20	4	39,451	0.01%
2020/03/18	16	20.10	15	19.51	19.10	1	38,401	0.00%
2020/03/17	61	20.90	50	20.31	20.05	11	36,538	0.03%
2020/03/16	66	21.15	111	20.96	19.80	-45	34,930	-0.13%	大賣/
2020/03/13	97	19.41	49	19.82	21.85	48	33,077	0.15%
2020/03/12	105	21.07	121	20.82	19.90	-16	30,903	-0.05%	大買/大賣/
2020/03/11	16	21.78	26	21.90	22.10	-10	29,944	-0.03%
2020/03/10	102	20.16	55	19.70	20.50	47	27,942	0.17%	大買/
2020/03/09	39	20.17	72	19.76	18.65	-33	26,321	-0.13%
2020/03/06	22	19.07	51	19.68	20.10	-29	24,818	-0.12%
2020/03/05	79	18.10	185	18.16	18.50	-106	23,647	-0.45%	大賣/鉅額交易
2020/03/04	54	17.52	88	17.44	17.75	-34	22,811	-0.15%
2020/03/03	16	16.46	51	16.54	17.05	-35	21,797	-0.16%
2020/02/27	1	15.20	1	15.70	14.80	0	21,197	0.00%
2020/02/26	20	15.95	0	0.00	15.45	20	21,767	0.09%
2020/02/25	51	15.65	8	15.91	15.95	43	22,681	0.19%
2020/02/24	30	15.70	50	15.65	15.65	-20	23,338	-0.09%
2020/02/21	0	0.00	45	15.90	16.10	-45	23,798	-0.19%
2020/02/19	0	0.00	1	15.80	15.70	-1	24,387	0.00%
2020/02/18	32	15.49	10	15.68	15.70	22	24,726	0.09%
2020/02/17	0	0.00	2	15.60	15.55	-2	24,570	-0.01%
2020/02/14	6	15.66	39	15.76	15.75	-33	24,439	-0.14%
2020/02/13	9	15.57	0	0.00	15.25	9	24,131	0.04%
2020/02/12	10	15.42	40	15.50	15.50	-30	23,954	-0.13%
2020/02/11	3	14.60	9	14.77	14.85	-6	23,255	-0.03%
2020/02/10	7	13.60	7	14.30	14.40	0	23,187	0.00%
2020/02/07	11	14.36	30	14.35	14.30	-19	23,024	-0.08%
2020/02/06	32	14.88	94	14.81	14.95	-62	22,816	-0.27%
2020/02/05	131	14.42	40	15.00	14.40	91	22,607	0.40%	大買/
2020/02/04	53	14.70	33	15.08	15.00	20	22,350	0.09%
2020/02/03	32	13.93	15	14.15	14.35	17	23,078	0.07%
2020/01/31	162	16.19	82	14.90	15.30	80	22,970	0.35%	大買/
2020/01/30	45	16.56	112	16.29	16.20	-67	22,697	-0.30%	大賣/
2020/01/20	4	18.04	32	18.00	18.00	-28	22,672	-0.12%
2020/01/17	48	17.63	32	18.00	18.00	16	22,658	0.07%
2020/01/16	5	17.90	0	0.00	17.70	5	22,405	0.02%
2020/01/14	0	0.00	14	18.23	18.40	-14	22,156	-0.06%
2020/01/13	22	18.33	9	18.37	17.85	13	21,854	0.06%
2020/01/10	131	17.72	8	17.83	17.80	123	21,099	0.58%	大買/鉅額交易
2020/01/09	0	0.00	76	17.99	18.30	-76	20,514	-0.37%
2020/01/08	6	16.88	43	17.15	17.15	-37	19,878	-0.19%
2020/01/07	51	16.89	2	17.05	17.05	49	19,780	0.25%
2020/01/06	2	17.38	33	17.40	17.40	-31	19,344	-0.16%
2020/01/03	8	17.25	0	0.00	16.85	8	18,782	0.04%
2019/12/31	31	16.69	26	16.46	16.65	5	18,242	0.03%
2019/12/30	33	16.76	83	17.07	16.80	-50	18,122	-0.28%
2019/12/27	9	16.81	11	16.62	16.75	-2	17,507	-0.01%
2019/12/26	30	15.85	31.3	16.20	16.20	-1.3	17,016	-0.01%
2019/12/25	30	15.65	40	15.73	15.80	-10	16,928	-0.06%
2019/12/24	1	15.45	0	0.00	15.60	1	17,015	0.01%
2019/12/23	30	15.55	0	0.00	15.30	30	17,047	0.18%
2019/12/18	30	16.10	25	15.95	15.75	5	17,159	0.03%
2019/12/17	25	16.50	1	16.40	16.25	24	17,121	0.14%
2019/12/16	25	16.00	1	16.10	16.25	24	17,244	0.14%
2019/12/13	51	16.10	26	16.00	15.95	25	17,293	0.14%
2019/12/12	0	0.00	1	16.40	16.30	-1	17,347	-0.01%
2019/12/11	30	16.60	7.3	16.70	16.50	22.7	17,921	0.13%
2019/12/10	30	16.20	31	16.36	16.55	-1	17,896	-0.01%
2019/12/09	1	16.45	1	16.25	16.30	0	18,240	0.00%
2019/12/06	0	0.00	7	16.39	16.35	-7	18,132	-0.04%
2019/12/05	5	15.70	2	15.65	15.70	3	17,726	0.02%
2019/12/04	1	15.55	3	15.70	15.55	-2	18,063	-0.01%
2019/12/02	33	15.26	2	14.90	15.50	31	19,620	0.16%
2019/11/29	42	15.80	3	15.55	15.50	39	19,782	0.20%
2019/11/28	21	15.80	6	15.73	15.60	15	20,209	0.07%
2019/11/27	2	16.10	3	16.03	16.10	-1	20,992	0.00%
2019/11/26	1	15.95	1	16.15	16.15	0	21,042	0.00%
2019/11/25	47	16.47	33	16.81	16.25	14	20,617	0.07%
2019/11/22	38	16.56	36	16.81	16.15	2	19,834	0.01%
2019/11/21	2	16.58	25	15.96	16.55	-23	18,704	-0.12%
2019/11/20	18	15.69	86	15.63	15.70	-68	17,910	-0.38%
2019/11/19	23	15.42	40	15.60	15.40	-17	17,547	-0.10%
2019/11/18	3	15.00	9	15.15	15.15	-6	16,976	-0.04%
2019/11/15	15	14.94	16	14.92	14.90	-1	16,709	-0.01%
2019/11/14	3	14.00	0	0.00	14.00	3	16,338	0.02%
2019/11/13	1	13.90	0	0.00	14.00	1	16,424	0.01%
2019/11/12	5	13.94	2	14.00	14.05	3	16,615	0.02%
2019/11/11	4	13.69	0	0.00	13.60	4	16,621	0.02%
2019/11/08	7	14.07	0	0.00	14.15	7	16,570	0.04%
2019/11/07	30	14.01	10	14.05	14.15	20	16,592	0.12%
2019/11/06	4	14.58	4	14.56	14.45	0	16,521	0.00%
2019/11/05	1	14.70	0	0.00	14.70	1	16,498	0.01%
2019/11/04	26	14.91	23	14.66	14.60	3	16,542	0.02%
2019/11/01	1	14.95	20	14.85	14.90	-19	16,438	-0.12%
2019/10/31	18	15.75	32	15.62	15.35	-14	16,321	-0.09%
2019/10/30	20	14.85	4	14.95	15.00	16	15,333	0.10%
2019/10/29	4	14.70	21	14.98	14.45	-17	15,140	-0.11%
2019/10/28	17	15.03	12	14.98	14.90	5	15,233	0.03%
2019/10/25	8	14.80	0	0.00	14.80	8	15,513	0.05%
2019/10/24	10	14.75	22	14.80	14.75	-12	15,525	-0.08%
2019/10/18	0	0.00	3	14.58	14.55	-3	15,857	-0.02%
2019/10/17	1	14.45	4	14.60	14.55	-3	15,948	-0.02%
2019/10/16	15	14.36	0	0.00	14.40	15	16,089	0.09%
2019/10/15	1	14.60	5	14.62	14.70	-4	16,377	-0.02%
2019/10/14	0	0.00	20	14.30	14.25	-20	16,316	-0.12%
2019/10/09	13	13.60	0	0.00	13.60	13	16,563	0.08%
2019/10/04	1	13.90	0	0.00	13.90	1	16,669	0.01%
2019/10/02	0	0.00	5	14.00	14.15	-5	16,566	-0.03%
2019/10/01	5	14.15	1	14.10	14.20	4	16,643	0.02%
2019/09/27	3	13.82	2	13.75	13.80	1	16,560	0.01%
2019/09/26	10	14.45	10	14.15	14.20	0	16,446	0.00%
2019/09/25	4	14.35	13	14.43	14.35	-9	16,418	-0.05%
2019/09/24	13	14.55	0	0.00	14.55	13	16,485	0.08%
2019/09/23	4	14.95	16	14.77	14.80	-12	16,398	-0.07%
2019/09/20	10	14.55	0	0.00	14.70	10	16,339	0.06%
2019/09/19	21	14.64	2	14.70	14.50	19	16,310	0.12%
2019/09/18	9	14.93	34	14.93	14.85	-25	16,202	-0.15%
2019/09/17	13	14.94	79	15.05	15.00	-66	16,088	-0.41%
2019/09/16	47	15.30	16	15.29	15.10	31	15,838	0.20%
2019/09/12	13	15.15	35	15.05	15.05	-22	15,112	-0.15%
2019/09/11	29	14.85	22	15.03	15.20	7	14,883	0.05%
2019/09/10	1	14.45	11	14.47	14.55	-10	14,308	-0.07%
2019/09/09	25	14.58	10	14.58	14.55	15	14,145	0.11%
2019/09/06	17	14.40	1	14.35	14.55	16	13,956	0.11%
2019/09/05	51	14.84	4	14.80	14.75	47	13,659	0.34%
2019/09/04	73	14.97	22	14.92	15.10	51	13,004	0.39%
2019/09/03	26	14.43	8	14.43	14.45	18	12,321	0.15%
2019/09/02	11	14.61	11	14.70	14.80	0	11,884	0.00%
2019/08/30	4	14.13	103	14.30	14.45	-99	11,134	-0.89%	大賣/
2019/08/29	16	13.29	15	13.30	13.45	1	10,088	0.01%
2019/08/27	0	0.00	2	12.85	12.85	-2	9,632	-0.02%
2019/08/26	7	12.75	0	0.00	12.75	7	9,601	0.07%
2019/08/23	2	13.30	0	0.00	13.15	2	9,533	0.02%
2019/08/22	3	13.30	33	13.40	13.50	-30	9,474	-0.32%
2019/08/21	13	13.07	112	13.08	13.15	-99	9,142	-1.08%	大賣/
2019/08/20	11	12.85	3	12.90	12.70	8	9,035	0.09%
2019/08/19	0	0.00	2	13.00	12.80	-2	9,010	-0.02%
2019/08/16	8	12.88	14	12.84	12.80	-6	8,950	-0.07%
2019/08/15	5	12.29	7	12.69	12.90	-2	8,846	-0.02%
2019/08/14	10	12.45	12	12.38	12.35	-2	8,724	-0.02%
2019/08/13	5	12.24	0	0.00	12.15	5	8,759	0.06%
2019/08/12	8	12.60	1	12.50	12.50	7	8,864	0.08%
2019/08/08	22	12.62	2	12.60	12.70	20	8,897	0.22%
2019/08/07	0	0.00	1	12.15	12.10	-1	8,873	-0.01%
2019/08/06	2	11.65	4	11.75	12.30	-2	8,854	-0.02%
2019/08/05	104	12.05	3	12.05	11.95	101	8,779	1.15%	大買/鉅額交易
2019/08/02	4	12.40	0	0.00	12.25	4	8,777	0.05%
2019/08/01	10	13.09	1	13.10	13.05	9	8,634	0.10%
2019/07/31	12	13.35	0	0.00	13.45	12	8,513	0.14%
2019/07/30	15	13.63	24	13.80	13.40	-9	8,395	-0.11%
2019/07/29	25	14.02	57	14.06	13.85	-32	8,132	-0.39%
2019/07/25	9	13.70	49	13.57	13.40	-40	7,599	-0.53%
2019/07/24	4	12.95	0	0.00	12.95	4	7,238	0.06%
2019/07/23	21	13.25	0	0.00	13.25	21	7,257	0.29%
2019/07/22	20	13.45	164	13.44	13.60	-144	7,202	-2.00%	大賣/鉅額交易
2019/07/19	2	13.10	88	13.35	13.05	-86	7,063	-1.22%
2019/07/18	9	13.16	11	13.32	13.05	-2	7,084	-0.03%
2019/07/17	4	13.18	23	13.02	13.30	-19	7,012	-0.27%
2019/07/15	31	12.66	31	12.59	12.65	0	6,514	0.00%
2019/07/11	6	12.14	18	12.06	12.20	-12	6,337	-0.19%
2019/07/03	2	11.85	0	0.00	11.80	2	7,866	0.03%
2019/07/02	5	12.00	0	0.00	12.05	5	8,493	0.06%
2019/07/01	0	0.00	2	11.95	11.95	-2	8,852	-0.02%
2019/06/27	0	0.00	5	11.83	11.75	-5	8,918	-0.06%
2019/06/26	2	11.50	0	0.00	11.50	2	8,869	0.02%
2019/06/25	0	0.00	1	12.35	11.80	-1	8,900	-0.01%
2019/06/21	2	11.95	0	0.00	11.85	2	8,900	0.02%
2019/06/20	0	0.00	1	12.00	11.95	-1	8,946	-0.01%
2019/06/19	21	12.00	2	11.93	11.85	19	9,136	0.21%
2019/06/18	0	0.00	3	11.45	11.40	-3	9,141	-0.03%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/12	3	11.57	20	11.65	11.65	-17	9,772	-0.17%
2019/06/11	0	0.00	16	11.78	11.90	-16	9,632	-0.17%
2019/06/05	20	10.95	0	0.00	10.90	20	9,494	0.21%
2019/05/29	10	10.85	0	0.00	10.90	10	9,756	0.10%
2019/05/27	1	10.70	0	0.00	10.70	1	9,963	0.01%
2019/05/24	1	10.85	0	0.00	10.75	1	10,045	0.01%
2019/05/23	1	10.95	10	10.85	10.80	-9	10,078	-0.09%
2019/05/22	10	11.35	4	11.24	11.25	6	10,184	0.06%
2019/05/21	12	11.02	10	11.10	11.10	2	10,370	0.02%
2019/05/20	2	11.05	0	0.00	11.10	2	10,623	0.02%
2019/05/17	3	11.95	2	12.00	11.90	1	10,694	0.01%
2019/05/16	0	0.00	2	11.85	11.75	-2	10,831	-0.02%
2019/05/15	0	0.00	1	12.00	12.15	-1	11,275	-0.01%
2019/05/14	3	11.18	5	10.95	11.50	-2	11,395	-0.02%
2019/05/13	100	11.50	0	0.00	11.40	100	11,535	0.87%
2019/05/09	100	12.20	10	12.60	12.10	90	11,449	0.79%
2019/05/08	0	0.00	2	12.60	12.70	-2	11,407	-0.02%
2019/05/06	0	0.00	1	12.45	12.40	-1	11,457	-0.01%
2019/05/02	6	12.65	5	12.90	12.95	1	11,512	0.01%
2019/04/30	13	12.35	0	0.00	12.50	13	11,828	0.11%
2019/04/29	74	12.54	0	0.00	12.50	74	11,953	0.62%
2019/04/26	4	13.15	0	0.00	13.15	4	11,857	0.03%
2019/04/24	27	13.26	0	0.00	13.25	27	12,252	0.22%
2019/04/23	4	13.49	3	13.57	13.50	1	12,744	0.01%
2019/04/18	14	13.75	26	13.79	13.55	-12	13,033	-0.09%
2019/04/17	3	14.00	0	0.00	13.95	3	13,250	0.02%
2019/04/16	26	14.20	20	14.19	14.20	6	13,785	0.04%
2019/04/15	1	14.05	0	0.00	14.00	1	14,559	0.01%
2019/04/12	25	14.19	3	14.40	13.90	22	14,618	0.15%
2019/04/11	8	14.39	13	14.35	14.15	-5	14,573	-0.03%
2019/04/10	18	14.94	5	14.93	14.60	13	14,472	0.09%
2019/04/09	31	15.54	25	15.56	14.80	6	14,352	0.04%
2019/04/08	10	15.00	14	14.97	15.30	-4	13,921	-0.03%
2019/04/03	4	13.79	3	13.95	13.95	1	13,527	0.01%
2019/04/02	0	0.00	10	13.35	13.30	-10	13,461	-0.07%
2019/04/01	10	13.60	0	0.00	13.40	10	13,529	0.07%
2019/03/29	2	13.25	0	0.00	13.25	2	13,551	0.01%
2019/03/28	0	13.05	6	13.15	13.05	-6	13,781	-0.04%
2019/03/25	2	13.70	0	0.00	13.75	2	13,752	0.01%
2019/03/22	1	14.00	0	0.00	14.10	1	13,772	0.01%
2019/03/21	1	14.35	2	14.25	14.15	-1	13,846	-0.01%
2019/03/20	1	14.45	35	14.32	14.30	-34	13,962	-0.24%
2019/03/19	6	13.90	0	0.00	13.80	6	13,686	0.04%
2019/03/18	2	13.95	2	13.80	13.85	0	14,141	0.00%
2019/03/15	0	0.00	21	13.73	13.75	-21	15,426	-0.14%
2019/03/14	10	13.50	9	13.62	13.45	1	15,854	0.01%
2019/03/13	21	13.49	0	0.00	13.40	21	16,657	0.13%
2019/03/11	3	13.60	2	13.60	13.60	1	17,158	0.01%
2019/03/08	2	13.60	2	13.60	13.60	0	17,402	0.00%
2019/03/05	4	14.00	0	0.00	14.00	4	17,887	0.02%
2019/03/04	1	14.20	13	14.08	14.20	-12	17,941	-0.07%
2019/02/27	0	0.00	10	13.85	13.80	-10	17,987	-0.06%
2019/02/26	19	14.36	1	14.00	14.00	18	18,108	0.10%
2019/02/25	5	14.16	15	14.18	14.10	-10	18,196	-0.05%
2019/02/22	9	14.15	9	14.07	14.05	0	18,265	0.00%
2019/02/21	16	14.02	10	13.90	14.00	6	18,374	0.03%
2019/02/20	23	14.47	32	14.31	14.20	-9	18,544	-0.05%
2019/02/19	14	14.45	37	14.45	14.40	-23	18,906	-0.12%
2019/02/18	8	14.31	17	14.46	14.10	-9	19,488	-0.05%
2019/02/15	22	14.30	0	0.00	14.10	22	19,524	0.11%
2019/02/14	57	14.33	61	14.36	14.10	-4	19,259	-0.02%
2019/02/13	32	14.00	8	14.09	13.65	24	18,769	0.13%
2019/02/12	6	13.67	12	13.81	13.90	-6	18,572	-0.03%
2019/02/11	0	0.00	10	13.43	13.40	-10	18,485	-0.05%
2019/01/30	0	0.00	3	13.25	13.25	-3	18,532	-0.02%
2019/01/28	1	13.30	0	0.00	13.25	1	18,595	0.01%
2019/01/24	9	13.40	2	13.35	13.25	7	18,874	0.04%
2019/01/23	0	0.00	11	13.31	13.35	-11	18,954	-0.06%
2019/01/22	7	13.26	16	13.55	13.10	-9	19,032	-0.05%
2019/01/21	39	14.15	22	13.91	13.90	17	18,660	0.09%
2019/01/18	2	13.75	0	0.00	13.90	2	18,513	0.01%
2019/01/17	25	14.06	20	13.86	13.75	5	18,514	0.03%
2019/01/16	17	13.90	6	13.94	13.90	11	18,396	0.06%
2019/01/15	27	13.91	38	14.01	13.65	-11	18,118	-0.06%
2019/01/11	2	13.50	0	0.00	13.35	2	17,517	0.01%
2019/01/10	20	13.85	12	13.59	13.45	8	17,403	0.05%
2019/01/09	18	14.07	10	14.10	14.00	8	17,156	0.05%
2019/01/08	20	14.42	27	14.41	14.55	-7	16,910	-0.04%
2019/01/07	16	13.80	61	14.00	14.40	-45	16,250	-0.28%
2019/01/04	80	13.29	70	13.26	13.10	10	15,488	0.06%
2019/01/03	12	13.42	16	13.37	13.45	-4	15,492	-0.03%
2019/01/02	63	13.25	63	13.21	13.15	0	15,392	0.00%
2018/12/27	18	13.54	20	13.63	13.05	-2	15,497	-0.01%
2018/12/26	12	13.28	16	13.32	13.25	-4	15,310	-0.03%
2018/12/25	11	13.37	21	13.44	13.50	-10	15,415	-0.06%
2018/12/24	24	13.18	22	13.31	13.15	2	15,171	0.01%
2018/12/22	10	13.14	6	13.25	13.25	4	15,044	0.03%
2018/12/21	0	0.00	8	13.13	13.20	-8	14,973	-0.05%
2018/12/20	1	12.50	3	12.65	12.60	-2	14,911	-0.01%
2018/12/18	3	12.50	3	12.45	12.45	0	14,981	0.00%
2018/12/17	3	12.50	4	12.50	12.30	-1	15,113	-0.01%
2018/12/14	12	12.12	16	12.47	12.60	-4	15,534	-0.03%
2018/12/13	21	12.58	3	12.28	12.25	18	15,407	0.12%
2018/12/12	5	12.98	6	12.90	12.90	-1	15,294	-0.01%
2018/12/11	27	13.19	9	13.13	12.90	18	15,285	0.12%
2018/12/10	134	13.73	125	13.88	13.60	9	15,357	0.06%	大買/大賣/
2018/12/07	10	13.05	6	13.41	13.75	4	14,342	0.03%
2018/12/06	107	13.73	93	13.56	12.50	14	14,332	0.10%	大買/
2018/12/05	0	0.00	25	13.22	13.75	-25	14,145	-0.18%
2018/12/04	7	13.16	0	0.00	13.20	7	14,467	0.05%
2018/12/03	0	0.00	3	13.02	12.85	-3	14,798	-0.02%
2018/11/29	4	12.10	0	0.00	12.10	4	16,645	0.02%
2018/11/28	7	12.81	3	12.85	12.80	4	16,412	0.02%
2018/11/26	0	0.00	2	12.65	12.55	-2	16,484	-0.01%
2018/11/23	3	12.35	2	12.50	12.40	1	16,524	0.01%
2018/11/22	4	12.63	2	12.25	12.30	2	16,605	0.01%
2018/11/21	3	13.05	5	12.92	13.10	-2	16,482	-0.01%
2018/11/20	19	12.95	20	12.85	12.95	-1	16,511	-0.01%
2018/11/19	30	13.14	25	13.14	13.15	5	16,536	0.03%
2018/11/16	8	13.16	39	13.09	13.00	-31	16,487	-0.19%
2018/11/15	61	12.35	61	12.52	12.50	0	16,133	0.00%
2018/11/14	15	11.34	4	11.30	11.85	11	16,585	0.07%
2018/11/12	3	10.60	0	0.00	10.65	3	18,723	0.02%
2018/11/09	0	0.00	1	10.40	10.45	-1	19,500	-0.01%
2018/11/02	0	0.00	4	10.60	10.30	-4	20,935	-0.02%
2018/11/01	51	10.70	54	10.71	10.65	-3	20,773	-0.01%
2018/10/30	3	9.62	9	9.70	9.86	-6	20,460	-0.03%
2018/10/29	1	9.10	0	0.00	9.10	1	20,271	0.00%
2018/10/26	8	9.37	1	9.63	9.23	7	20,228	0.03%
2018/10/25	5	9.63	2	9.73	9.43	3	20,159	0.01%
2018/10/24	1	9.92	0	0.00	10.05	1	20,069	0.00%
2018/10/23	0	0.00	0.3	10.00	10.05	-0.3	20,000	0.00%
2018/10/22	2	10.10	0	0.00	10.25	2	19,977	0.01%
2018/10/19	1	10.00	0	0.00	10.00	1	19,919	0.01%
2018/10/18	2	10.25	0	0.00	10.25	2	19,835	0.01%
2018/10/17	3	10.35	3	10.70	10.35	0	19,788	0.00%
2018/10/15	5	10.38	3	10.50	10.30	2	19,541	0.01%
2018/10/12	11	10.25	8	10.19	10.40	3	19,446	0.02%
2018/10/11	2	9.89	0	0.00	9.77	2	19,307	0.01%
2018/10/04	11	11.74	19	11.83	11.50	-8	18,673	-0.04%
2018/10/03	28	11.85	39	11.55	11.45	-11	18,707	-0.06%
2018/10/02	9	12.18	6	12.25	12.20	3	18,322	0.02%
2018/10/01	1	12.50	0	0.00	12.50	1	18,207	0.01%
2018/09/28	5	12.17	4	12.24	12.30	1	18,148	0.01%
2018/09/27	4	12.24	12	12.53	12.30	-8	18,060	-0.04%
2018/09/26	7	12.36	2	12.35	12.30	5	17,822	0.03%
2018/09/25	2	12.25	5	12.35	12.55	-3	17,762	-0.02%
2018/09/21	13	12.62	18	12.70	12.45	-5	17,549	-0.03%
2018/09/20	50	12.43	8	12.45	12.25	42	17,320	0.24%
2018/09/19	16	13.08	1	13.35	13.05	15	16,795	0.09%
2018/09/18	1	13.15	11	13.22	13.30	-10	16,584	-0.06%
2018/09/17	2	13.48	2	13.53	13.50	0	16,401	0.00%
2018/09/14	9	13.81	16	13.82	14.00	-7	16,153	-0.04%
2018/09/13	2	12.93	5	13.05	13.20	-3	15,673	-0.02%
2018/09/12	43	13.61	5	13.68	13.20	38	15,263	0.25%
2018/09/11	1	13.90	19	13.71	13.90	-18	14,759	-0.12%
2018/09/10	22	13.31	11	13.65	13.05	11	14,108	0.08%
2018/09/07	17	14.84	1	14.50	14.45	16	13,489	0.12%
2018/09/06	3	14.55	1	15.35	14.70	2	12,912	0.02%
2018/09/05	11	15.55	8	16.83	15.10	3	12,083	0.02%
2018/09/04	2	15.98	0	0.00	16.05	2	10,813	0.02%
2018/08/31	10	16.40	5	16.48	16.70	5	10,728	0.05%
2018/08/30	1	16.35	10	16.20	16.00	-9	10,548	-0.09%
2018/08/29	0	0.00	7	15.95	16.10	-7	10,415	-0.07%
2018/08/28	12	15.03	0	0.00	15.20	12	10,336	0.12%
2018/08/27	3	15.15	0	0.00	15.10	3	10,217	0.03%
2018/08/23	10	15.44	13	15.84	16.00	-3	9,818	-0.03%
2018/08/21	24	14.93	51	14.85	15.30	-27	9,321	-0.29%
2018/08/20	22	14.03	2	14.10	14.20	20	7,900	0.25%
2018/08/17	28	13.94	53	14.03	14.30	-25	6,493	-0.39%
2018/08/16	9	12.71	16	12.60	13.00	-7	5,438	-0.13%
2018/08/15	0	0.00	83	11.93	12.20	-83	4,606	-1.80%
2018/08/14	0	0.00	22	10.95	11.25	-22	3,657	-0.60%
2018/08/10	20	10.40	27	10.26	10.45	-7	3,020	-0.23%
2018/08/08	0	0.00	1	10.10	10.10	-1	2,782	-0.04%
2018/08/07	0	0.00	2	10.05	9.95	-2	2,805	-0.07%
2018/08/06	0	0.00	2	10.10	10.05	-2	2,794	-0.07%
2018/08/03	2	9.93	0	0.00	9.88	2	2,805	0.07%
2018/07/27	0	0.00	2	9.77	9.84	-2	2,843	-0.07%
2018/07/26	12	9.64	0	0.00	9.73	12	2,815	0.43%
2018/07/17	0	0.00	1	9.40	9.46	-1	2,836	-0.04%
2018/07/13	1	9.53	0	0.00	9.54	1	2,858	0.03%
2018/07/04	1	9.60	0	0.00	9.57	1	2,734	0.04%
2018/07/03	0	0.00	10	9.62	9.68	-10	2,733	-0.37%
2018/06/27	1	9.95	0	0.00	9.93	1	2,683	0.04%
2018/06/20	10	10.00	2	9.98	10.05	8	2,655	0.30%
2018/06/14	0	0.00	6	10.49	10.40	-6	2,573	-0.23%
2018/06/13	2	10.60	0	0.00	10.25	2	2,509	0.08%
2018/06/12	20	10.66	21	10.47	10.60	-1	2,438	-0.04%
2018/06/08	10	10.20	13	10.10	10.10	-3	2,261	-0.13%
2018/06/07	0	0.00	5	9.96	9.91	-5	2,190	-0.23%
2018/06/06	0	0.00	3	9.90	9.90	-3	2,158	-0.14%
2018/06/05	3	9.85	3	9.71	9.71	0	2,141	0.00%
2018/06/01	3	9.48	3	9.40	9.40	0	1,942	0.00%
2018/05/16	11	9.10	0	0.00	9.09	11	1,946	0.57%
2018/05/15	1	9.21	11	9.21	9.21	-10	1,960	-0.51%
2018/05/11	0	0.00	5	9.52	9.50	-5	2,035	-0.25%
2018/04/26	1	9.36	0	0.00	9.30	1	2,080	0.05%
2018/04/13	0	0.00	23	10.24	10.10	-23	2,454	-0.94%
2018/04/12	21	9.90	0	0.00	10.00	21	2,602	0.81%
2018/03/16	0	0.00	4	9.93	9.86	-4	3,785	-0.11%
2018/03/15	4	10.05	0	0.00	10.00	4	3,989	0.10%
2018/03/13	0	0.00	1	9.85	9.85	-1	3,952	-0.03%
2018/03/09	0	0.00	7	9.65	9.64	-7	4,050	-0.17%
2018/03/08	0	0.00	3	9.52	9.53	-3	4,076	-0.07%
2018/03/07	3	9.58	1	9.61	9.48	2	4,227	0.05%
2018/03/06	0	0.00	4	9.42	9.41	-4	4,230	-0.09%
2018/03/01	6	9.51	0	0.00	9.54	6	4,663	0.13%
2018/02/26	0	0.00	1	9.54	9.50	-1	4,776	-0.02%
2018/02/23	1	9.47	0	0.00	9.40	1	4,775	0.02%
2018/02/09	2	8.15	2	8.48	8.60	0	4,999	0.00%
2018/02/06	4	9.10	0	0.00	9.05	4	5,226	0.08%
2018/02/05	2	10.05	0	0.00	10.00	2	5,214	0.04%
2018/02/02	0	0.00	3	10.25	10.25	-3	5,250	-0.06%
2018/01/22	9	10.22	0	0.00	10.20	9	6,673	0.13%
2018/01/18	11	10.53	2.2	10.44	10.35	8.8	6,762	0.13%
2018/01/15	1	10.35	0	0.00	10.35	1	6,832	0.01%
2018/01/10	1	10.50	0	0.00	10.45	1	6,692	0.01%
2018/01/08	3	11.05	2	10.90	10.90	1	6,553	0.02%
2018/01/04	0	0.00	5	10.65	10.65	-5	6,308	-0.08%