金像電 (2368)-元大-林森券商分點個股進出

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
196.5
漲跌
▲8.5
漲幅
+4.52%
成交量
8,752張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－元大-林森券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-林森券商分點個股進出
元大-林森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
2024/04/24	6.4	195.25	2.1	195.52	196.50	4.4	9,812	0.04%
2024/04/23	0.2	186.00	0	0.00	188.00	0.2	9,758	0.00%
2024/04/22	2.1	186.88	2	186.25	182.00	0.1	9,666	0.00%
2024/04/19	4.1	194.65	1.2	197.78	196.00	2.9	9,531	0.03%
2024/04/18	12.1	203.98	14	202.46	205.00	-1.9	9,488	-0.02%
2024/04/17	4.5	201.79	0	0.00	201.50	4.5	9,472	0.05%
2024/04/16	3.3	202.65	0.1	203.50	201.50	3.2	9,455	0.03%
2024/04/15	5.1	217.05	1.2	216.04	212.50	3.9	9,443	0.04%
2024/04/11	4	229.50	1.5	230.11	229.50	2.5	9,337	0.03%
2024/04/10	3	234.00	1	233.50	230.50	2	9,333	0.02%
2024/04/09	1.1	237.23	0	0.00	237.00	1.1	9,352	0.01%
2024/04/08	3.1	245.48	2	243.50	242.50	1.1	9,345	0.01%
2024/04/03	2.2	237.73	1.1	238.95	241.00	1.1	9,259	0.01%
2024/04/02	5.1	235.48	1	234.50	234.00	4.1	9,240	0.04%
2024/04/01	1.3	248.27	0	0.00	245.00	1.3	9,145	0.01%
2024/03/29	2	248.75	4	247.75	245.50	-2	9,152	-0.02%
2024/03/28	3.3	245.61	0.1	246.50	244.50	3.2	9,107	0.04%
2024/03/27	1.2	247.72	3.1	256.02	251.00	-2	9,052	-0.02%
2024/03/26	3.5	247.02	1	251.00	242.00	2.5	8,927	0.03%
2024/03/25	1.2	248.50	0	0.00	247.50	1.2	8,912	0.01%
2024/03/22	11	247.50	25	241.58	247.50	-14	8,866	-0.16%
2024/03/21	1	233.50	2	237.00	233.50	-1	8,668	-0.01%
2024/03/20	1	230.50	1	231.00	229.50	0	8,699	0.00%
2024/03/19	3.1	232.25	2	234.00	229.50	1.1	8,751	0.01%
2024/03/18	1	238.00	0	238.00	238.00	1	8,684	0.01%
2024/03/15	4	227.38	1.1	228.18	232.50	2.9	8,689	0.03%
2024/03/14	1.2	223.05	0.7	222.50	220.50	0.5	8,659	0.01%
2024/03/13	2.3	236.36	2	237.25	229.00	0.3	8,739	0.00%
2024/03/12	4	242.13	0	0.00	242.50	4	8,651	0.05%
2024/03/11	1	248.00	1	252.00	248.00	0	8,593	0.00%
2024/03/08	4.2	251.33	3	251.00	249.50	1.2	8,641	0.01%
2024/03/07	13.3	255.96	0	264.00	252.50	13.3	8,595	0.15%
2024/03/06	2	267.25	1.1	266.64	274.50	0.9	8,335	0.01%
2024/03/05	0.1	265.00	0	0.00	265.50	0.1	8,341	0.00%
2024/03/04	1	264.00	1	260.50	259.00	0	8,359	0.00%
2024/03/01	5	262.50	5	261.80	261.50	0	8,322	0.00%
2024/02/27	0.1	253.23	0	248.00	252.50	0.1	8,255	0.00%
2024/02/26	0	261.00	0	0.00	261.50	0	8,170	0.00%
2024/02/23	0.1	262.02	4.1	264.27	262.00	-4	8,128	-0.05%
2024/02/22	2.1	258.52	0	0.00	255.50	2.1	8,003	0.03%
2024/02/21	0	0.00	1.2	262.54	259.50	-1.2	7,836	-0.01%
2024/02/20	3	258.33	0	0.00	261.50	3	7,793	0.04%
2024/02/19	1.2	278.88	0.2	265.00	265.00	1	7,781	0.01%
2024/02/16	2	276.50	3.4	272.44	275.00	-1.4	7,674	-0.02%
2024/02/15	1	270.00	5.3	272.64	273.00	-4.3	7,656	-0.06%
2024/02/05	14.4	245.61	31.2	249.87	248.50	-16.8	7,528	-0.22%
2024/02/02	2.1	243.57	22	241.39	241.00	-19.9	7,755	-0.26%
2024/02/01	5	231.10	4	230.88	231.50	1	7,649	0.01%
2024/01/31	9.1	232.15	6.1	234.28	229.00	3	7,741	0.04%
2024/01/30	3	233.50	2.1	235.47	234.00	0.9	7,738	0.01%
2024/01/29	0	0.00	0.2	220.00	224.50	-0.2	7,520	0.00%
2024/01/26	1	220.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	0	0.00	11	223.95	222.50	-11	7,651	-0.14%
2024/01/24	1	217.00	0	0.00	216.50	1	7,583	0.01%
2024/01/23	1	223.00	1	221.00	221.50	0	7,645	0.00%
2024/01/22	0	218.00	3	219.33	222.00	-3	7,580	-0.04%
2024/01/19	4	203.63	3	205.50	204.00	1	7,423	0.01%
2024/01/18	1	198.10	0	0.00	200.50	1	7,433	0.01%
2024/01/17	1	210.50	0	0.00	210.50	1	7,369	0.01%
2024/01/16	3	214.50	0	0.00	214.50	3	7,386	0.04%
2024/01/15	0	0.00	1	216.00	216.00	-1	7,379	-0.01%
2024/01/12	0.1	209.00	0	0.00	208.00	0.1	7,425	0.00%
2024/01/10	0	197.50	0	0.00	200.00	0	7,509	0.00%
2024/01/09	1	196.50	0	0.00	195.50	1	7,541	0.01%
2024/01/08	0	0.00	1	208.50	204.50	-1	7,519	-0.01%
2024/01/05	0.1	209.50	0	0.00	205.50	0.1	7,562	0.00%
2024/01/04	1	214.50	0	0.00	213.00	1	7,600	0.01%
2023/12/29	0	0.00	2	217.00	218.00	-2	7,716	-0.03%
2023/12/28	0.1	217.00	1	222.00	214.50	-0.9	7,853	-0.01%
2023/12/22	2	217.00	0	0.00	217.00	2	8,705	0.02%
2023/12/21	1	210.00	0	0.00	210.50	1	8,828	0.01%
2023/12/20	1.2	213.00	0	0.00	213.50	1.2	9,114	0.01%
2023/12/14	10	219.65	0	0.00	220.00	10	9,289	0.11%
2023/12/13	0	223.50	0	0.00	223.50	0	9,307	0.00%
2023/12/12	17	220.41	0	220.50	219.50	17	9,358	0.18%
2023/12/11	27	227.93	0	0.00	220.50	27	9,350	0.29%
2023/12/08	0.2	237.50	17	237.59	238.00	-16.8	9,317	-0.18%
2023/12/07	1	226.99	6	227.08	224.50	-5	9,137	-0.05%
2023/12/06	3	220.01	1	220.00	223.50	2	9,168	0.02%
2023/12/05	13	214.84	1	215.01	212.00	12	9,163	0.13%
2023/12/04	2	232.45	7.1	230.04	224.00	-5	9,137	-0.06%
2023/12/01	0	222.50	1	228.00	229.50	-1	9,393	-0.01%
2023/11/30	0.1	229.00	5	232.00	228.00	-4.9	9,479	-0.05%
2023/11/27	0	213.50	0.1	213.50	211.50	-0.1	9,746	0.00%
2023/11/24	16	218.19	0	0.00	217.50	16	9,920	0.16%
2023/11/22	1	221.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	0	225.00	1	227.00	225.00	-1	10,258	-0.01%
2023/11/20	1	223.50	0	0.00	223.50	1	10,564	0.01%
2023/11/17	0.1	221.09	1	221.50	221.50	-0.9	10,825	-0.01%
2023/11/16	3	222.16	0.1	218.50	220.50	2.9	10,939	0.03%
2023/11/15	2	231.00	1.1	230.86	229.00	0.9	10,990	0.01%
2023/11/14	1	233.00	2.1	228.98	232.00	-1.1	11,656	-0.01%
2023/11/13	0	219.25	0	0.00	217.00	0	12,092	0.00%
2023/11/10	2	224.25	13.7	220.69	220.50	-11.7	12,229	-0.10%
2023/11/09	0	0.00	1	206.50	215.00	-1	12,137	-0.01%
2023/11/07	4	200.63	3	199.67	200.00	1	12,491	0.01%
2023/11/06	3.2	195.16	0	0.00	197.50	3.2	12,660	0.03%
2023/11/03	1.3	191.88	1	190.87	189.00	0.3	12,868	0.00%
2023/11/02	0.1	181.00	0	0.00	184.00	0.1	12,928	0.00%
2023/11/01	0	176.50	0	176.50	177.00	0	13,071	0.00%
2023/10/31	0.1	176.97	2	180.50	176.00	-1.9	13,190	-0.01%
2023/10/30	1	186.00	0	0.00	185.50	1	13,269	0.01%
2023/10/27	1	188.00	0	0.00	186.50	1	13,444	0.01%
2023/10/26	1	188.53	0	0.00	187.00	1	13,636	0.01%
2023/10/25	2.2	200.23	1	202.00	200.50	1.2	13,652	0.01%
2023/10/24	0	199.71	0	0.00	201.50	0	13,863	0.00%
2023/10/23	3.3	193.11	1	192.50	192.50	2.3	13,959	0.02%
2023/10/20	0	0.00	0.1	192.03	192.50	-0.1	14,232	0.00%
2023/10/19	1	198.00	0	0.00	197.50	1	14,457	0.01%
2023/10/18	0.1	203.00	0	0.00	198.50	0.1	14,624	0.00%
2023/10/17	0.3	209.83	6	208.51	207.50	-5.7	14,675	-0.04%
2023/10/16	0.2	214.00	0	0.00	215.00	0.2	14,732	0.00%
2023/10/13	1	220.00	0	0.00	223.00	1	14,818	0.01%
2023/10/12	0	0.00	0.1	222.79	223.50	-0.1	14,832	0.00%
2023/10/11	0.1	218.24	0.2	220.50	218.00	-0.1	14,997	0.00%
2023/10/06	1.1	223.04	2.2	222.32	221.00	-1.2	15,293	-0.01%
2023/10/05	1.2	223.17	0	0.00	222.50	1.2	15,490	0.01%
2023/10/04	4	218.63	4	219.63	221.00	0	15,730	0.00%
2023/10/03	1	222.00	2.1	223.88	219.00	-1.1	15,759	-0.01%
2023/10/02	4.1	224.85	5	222.52	215.50	-0.9	15,638	-0.01%
2023/09/28	4	217.38	4.3	219.23	219.50	-0.3	15,485	0.00%
2023/09/27	1	207.50	2	210.50	211.50	-1	15,348	-0.01%
2023/09/26	1	212.84	2	207.75	204.00	-1	15,546	-0.01%
2023/09/25	5	212.70	8.1	216.17	211.00	-3.1	15,739	-0.02%
2023/09/22	0.1	200.00	0	0.00	201.00	0.1	15,794	0.00%
2023/09/19	0.3	190.83	0	0.00	190.00	0.3	15,919	0.00%
2023/09/18	3.1	194.29	0	0.00	193.00	3.1	15,947	0.02%
2023/09/15	0.2	204.00	0.5	204.03	203.50	-0.3	15,915	0.00%
2023/09/13	1	191.50	1.2	192.05	194.00	-0.2	16,324	0.00%
2023/09/12	0	0.00	1	200.00	200.00	-1	16,419	-0.01%
2023/09/11	4	204.50	10	201.55	199.00	-6	16,718	-0.04%
2023/09/08	5	204.51	1	207.50	208.50	4	16,660	0.02%
2023/09/07	0	210.83	0	0.00	209.50	0	16,783	0.00%
2023/09/06	11	218.50	2.1	219.70	216.50	8.9	16,895	0.05%
2023/09/05	2	208.50	0	208.00	208.00	2	16,863	0.01%
2023/09/01	5.1	203.42	5	202.70	201.00	0.1	17,167	0.00%
2023/08/31	2	209.00	3	213.67	215.50	-1	17,119	-0.01%
2023/08/30	3	207.17	4	208.38	208.50	-1	17,335	-0.01%
2023/08/29	3	202.67	0.1	201.00	201.00	3	17,494	0.02%
2023/08/28	2	205.25	2.1	202.52	202.00	0	17,497	0.00%
2023/08/25	0.1	206.67	3.2	207.13	207.00	-3.1	17,578	-0.02%
2023/08/24	4.3	217.75	4	219.74	216.50	0.3	17,675	0.00%
2023/08/23	1	203.50	2	208.70	209.00	-1	17,478	-0.01%
2023/08/22	1	204.99	0.3	202.00	201.50	0.7	17,694	0.00%
2023/08/21	7	203.00	7	202.57	201.50	0	18,190	0.00%
2023/08/18	10.3	208.72	8	206.96	203.50	2.3	18,218	0.01%
2023/08/17	15	197.64	17.2	200.73	206.50	-2.2	17,771	-0.01%
2023/08/16	1	182.00	4.2	181.95	188.00	-3.2	17,637	-0.02%
2023/08/15	4	180.36	5	182.20	180.00	-1	18,217	-0.01%
2023/08/14	8	177.43	7	173.59	173.50	1	18,299	0.01%
2023/08/11	11	175.55	10	174.80	178.50	1	18,279	0.01%
2023/08/10	0	0.00	1	168.50	166.50	-1	18,003	-0.01%
2023/08/09	0.1	178.50	0.7	179.00	179.00	-0.6	17,778	0.00%
2023/08/08	1.1	168.05	5	169.60	172.00	-3.9	17,596	-0.02%
2023/08/07	5	169.70	5	164.11	168.00	0	17,423	0.00%
2023/08/04	3.1	157.66	1	160.50	158.50	2.1	17,245	0.01%
2023/08/02	1.2	159.08	9	160.17	157.50	-7.8	17,111	-0.05%
2023/08/01	1.2	165.65	1	164.50	165.00	0.2	16,979	0.00%
2023/07/31	4.6	170.45	2	181.25	169.50	2.6	16,856	0.02%
2023/07/27	0	176.00	0	175.50	176.00	0	16,663	0.00%
2023/07/26	3	175.50	1	175.54	174.50	2	16,436	0.01%
2023/07/25	2.1	188.71	1	193.42	177.00	1.1	16,360	0.01%
2023/07/24	3.1	183.78	3	187.00	188.50	0.1	16,090	0.00%
2023/07/21	0	181.29	0	0.00	181.00	0	15,856	0.00%
2023/07/20	1	172.50	0	170.00	175.50	1	15,743	0.01%
2023/07/19	1	173.50	0	0.00	171.50	1	15,678	0.01%
2023/07/18	1	180.50	2	181.50	178.00	-1	15,619	-0.01%
2023/07/17	3	181.50	5	180.00	176.50	-2	15,444	-0.01%
2023/07/14	2	183.99	4.3	178.13	182.00	-2.2	15,399	-0.01%
2023/07/13	5.3	183.11	1	181.00	180.00	4.3	15,223	0.03%
2023/07/12	2	167.50	2	166.50	170.00	0	15,013	0.00%
2023/07/11	8.1	162.20	12	162.21	163.50	-4	14,816	-0.03%
2023/07/10	0	0.00	1	155.00	155.00	-1	14,581	-0.01%
2023/07/07	3	150.00	1	149.00	148.50	2	14,598	0.01%
2023/07/06	2	149.50	1	149.00	149.00	1	14,706	0.01%
2023/07/05	2.1	156.40	0	0.00	154.50	2.1	14,620	0.01%
2023/07/04	5	153.20	5	152.70	155.50	0	14,613	0.00%
2023/07/03	1	151.00	3	150.50	153.00	-2	14,426	-0.01%
2023/06/30	5	143.90	6	144.25	146.00	-1	14,134	-0.01%
2023/06/29	1	137.00	0	0.00	139.00	1	13,829	0.01%
2023/06/28	1	137.50	1	138.50	138.00	0	13,872	0.00%
2023/06/27	6	136.92	0	0.00	135.00	6	13,928	0.04%
2023/06/26	5	138.20	1	138.50	138.50	4	13,986	0.03%
2023/06/21	0	0.00	0.9	141.00	142.00	-0.9	13,981	-0.01%
2023/06/20	5	141.60	4.3	144.47	142.00	0.8	14,126	0.01%
2023/06/19	1	140.50	1.1	140.00	140.00	-0.1	14,288	0.00%
2023/06/16	10.1	140.65	6	140.58	139.50	4.1	14,268	0.03%
2023/06/15	12	138.29	12	135.71	138.00	0	14,089	0.00%
2023/06/14	1	136.00	1	135.00	134.50	0	13,778	0.00%
2023/06/12	0	0.00	1	137.50	135.00	-1	13,569	-0.01%
2023/06/09	10.2	138.04	12.9	138.95	139.00	-2.7	13,416	-0.02%
2023/06/08	6	134.75	8	133.00	133.00	-2	13,188	-0.02%
2023/06/07	1	137.00	1	135.00	134.50	0	13,041	0.00%
2023/06/06	3	130.00	1	131.50	130.00	2	13,003	0.02%
2023/06/05	17	131.38	15	132.00	133.00	2	12,873	0.02%
2023/06/02	5	129.70	4	129.00	128.00	1	12,646	0.01%
2023/06/01	16	123.41	18	124.28	125.00	-2	12,322	-0.02%
2023/05/31	1	121.50	3	122.33	122.00	-2	12,268	-0.02%
2023/05/30	1	125.50	1	124.00	125.00	0	12,147	0.00%
2023/05/29	3	121.83	8	121.25	121.50	-5	12,068	-0.04%
2023/05/26	10	124.75	9	122.22	121.50	1	12,263	0.01%
2023/05/25	4	117.75	10	121.95	122.50	-6	11,877	-0.05%
2023/05/24	0	0.00	1	108.50	111.50	-1	11,324	-0.01%
2023/05/23	7	111.79	5	110.80	110.50	2	11,271	0.02%
2023/05/22	12	115.38	13.5	114.56	113.50	-1.5	11,155	-0.01%
2023/05/19	10.5	110.95	16	111.94	113.50	-5.5	10,654	-0.05%
2023/05/18	6.5	99.91	8	102.63	103.50	-1.6	9,916	-0.02%
2023/05/17	3.1	97.10	0	0.00	97.90	3.1	9,528	0.03%
2023/05/15	1	95.00	0	0.00	96.70	1	9,348	0.01%
2023/05/11	0	0.00	1	95.50	95.00	-1	9,485	-0.01%
2023/05/10	1	96.20	0	0.00	96.20	1	9,558	0.01%
2023/05/09	1	98.00	0	0.00	97.30	1	9,660	0.01%
2023/05/08	1	99.20	0	0.00	97.20	1	9,808	0.01%
2023/04/25	2	97.75	0	0.00	96.40	2	10,097	0.02%
2023/04/24	5.2	100.56	0	0.00	101.50	5.2	10,049	0.05%
2023/04/21	1	98.80	3	98.87	98.20	-2	10,022	-0.02%
2023/04/20	0	0.00	1	100.50	100.00	-1	10,003	-0.01%
2023/04/19	2	102.75	0	0.00	101.50	2	10,094	0.02%
2023/04/17	0.9	103.00	0.3	102.50	102.50	0.6	10,135	0.01%
2023/04/14	1.2	100.26	0	0.00	99.20	1.2	10,082	0.01%
2023/04/13	0	0.00	4	100.88	99.30	-4	10,044	-0.04%
2023/04/12	6	102.25	0	0.00	102.50	6	9,937	0.06%
2023/04/11	5.5	103.09	5.2	103.08	103.00	0.4	9,756	0.00%
2023/04/10	0	0.00	1	99.20	98.80	-1	9,568	-0.01%
2023/04/07	2	94.65	7	95.54	95.30	-5	9,463	-0.05%
2023/03/29	2	99.00	1	97.30	96.70	1	9,142	0.01%
2023/03/28	2	98.10	4	97.75	97.70	-2	9,014	-0.02%
2023/03/27	0	0.00	0.3	96.97	98.00	-0.3	8,784	0.00%
2023/03/24	2.1	94.37	2	94.00	94.00	0.1	8,744	0.00%
2023/03/23	6	93.65	6	94.55	93.20	0	8,620	0.00%
2023/03/22	11	95.66	22.1	95.35	95.40	-11.1	8,401	-0.13%
2023/03/21	0	0.00	2	91.45	92.50	-2	7,819	-0.03%
2023/03/20	0.1	90.00	0	0.00	90.20	0.1	7,651	0.00%
2023/03/17	1	89.00	1	88.60	89.50	0	7,608	0.00%
2023/03/16	0	0.00	1	86.80	86.80	-1	7,566	-0.01%
2023/03/13	1.1	89.31	0	0.00	89.30	1.1	7,659	0.01%
2023/03/10	2	87.75	1	87.60	87.70	1	7,646	0.01%
2023/03/09	6	89.58	11.1	88.80	89.40	-5.1	7,705	-0.07%
2023/03/08	6	92.82	15	92.85	92.50	-9	7,507	-0.12%
2023/03/07	3	92.57	3	92.97	93.00	0	7,641	0.00%
2023/03/06	5	92.00	0	0.00	90.90	5	7,540	0.07%
2023/03/03	1	90.50	0	0.00	90.40	1	7,685	0.01%
2023/03/02	2	89.75	0	0.00	89.90	2	7,714	0.03%
2023/03/01	3	91.13	11	91.17	90.80	-8	7,713	-0.10%
2023/02/24	13	92.02	4	90.05	92.10	9	7,631	0.12%
2023/02/23	0	0.00	1	89.00	89.00	-1	7,430	-0.01%
2023/02/21	4	89.08	0	0.00	88.60	4	7,570	0.05%
2023/02/20	0	0.00	3	89.40	88.50	-3	7,537	-0.04%
2023/02/17	1.1	86.79	0	0.00	87.70	1.1	7,443	0.01%
2023/02/15	0.1	87.00	1	87.00	87.10	-1	7,865	-0.01%
2023/02/14	3	87.00	0	0.00	86.50	3	8,028	0.04%
2023/02/13	3	86.27	0	0.00	86.50	3	8,196	0.04%
2023/02/10	5	87.18	0	0.00	85.10	5	8,434	0.06%
2023/02/09	0	0.00	9	86.61	86.90	-9	8,363	-0.11%
2023/02/08	21	87.85	8	87.34	87.80	13	8,250	0.16%
2023/02/07	0	0.00	1	87.90	88.00	-1	8,254	-0.01%
2023/02/06	2	90.50	2	90.00	89.50	0	8,203	0.00%
2023/02/03	1	93.50	0	0.00	93.40	1	8,194	0.01%
2023/02/02	1	90.90	2	93.30	93.50	-1	8,215	-0.01%
2023/02/01	1	89.00	0	0.00	89.10	1	8,135	0.01%
2023/01/31	3	87.13	0	0.00	87.30	3	8,206	0.04%
2023/01/30	0	89.30	0	0.00	88.00	0	8,258	0.00%
2023/01/16	1	89.60	1	88.70	88.70	0	8,462	0.00%
2023/01/13	1	89.60	0	0.00	89.30	1	8,529	0.01%
2023/01/11	4	91.53	0	0.00	90.90	4	8,825	0.05%
2023/01/10	1	91.90	3	92.00	91.80	-2	8,935	-0.02%
2023/01/09	3	90.50	0	0.00	91.00	3	9,201	0.03%
2023/01/05	4	85.70	2	87.20	85.20	2	9,816	0.02%
2023/01/04	1	87.50	0	0.00	87.00	1	9,979	0.01%
2023/01/03	2	87.90	3	89.33	89.20	-1	10,081	-0.01%
2022/12/29	1	86.40	1	85.40	87.00	0	10,578	0.00%
2022/12/28	0.1	87.00	0	0.00	85.80	0.1	10,960	0.00%
2022/12/23	0	88.00	0	0.00	88.40	0	11,992	0.00%
2022/12/22	0.1	89.51	0	0.00	89.40	0.1	12,229	0.00%
2022/12/16	0	0.00	0.1	94.00	95.70	-0.1	13,483	0.00%
2022/12/09	0	96.00	0	0.00	95.50	0	14,169	0.00%
2022/12/07	0	0.00	3.9	96.23	95.50	-3.9	14,220	-0.03%
2022/12/06	2	98.20	1	99.00	97.90	1	14,235	0.01%
2022/12/05	2	99.10	0	0.00	98.30	2	14,275	0.01%
2022/12/02	1.2	99.19	0	0.00	99.10	1.2	14,301	0.01%
2022/12/01	0	0.00	1.1	101.05	100.50	-1.1	14,353	-0.01%
2022/11/30	1	98.30	1	97.50	97.50	0	14,355	0.00%
2022/11/29	1.5	98.94	0	0.00	97.50	1.5	14,502	0.01%
2022/11/25	1	98.40	2	100.50	100.00	-1	14,421	-0.01%
2022/11/24	1	100.00	1.9	100.26	100.50	-0.9	14,483	-0.01%
2022/11/23	3	98.23	5	98.70	98.70	-2	14,507	-0.01%
2022/11/22	1	97.10	1	96.40	97.10	0	14,530	0.00%
2022/11/21	1	99.00	1	99.40	98.50	0	14,571	0.00%
2022/11/18	4	99.38	1	100.00	97.10	3	14,534	0.02%
2022/11/14	1	97.60	2.4	96.96	97.30	-1.4	14,948	-0.01%
2022/11/11	13	96.35	11	94.28	94.00	2	15,166	0.01%
2022/11/10	1	91.90	2	93.80	94.00	-1	15,028	-0.01%
2022/11/09	3	91.80	6	92.10	92.00	-3	15,278	-0.02%
2022/11/08	1.1	90.35	0.1	90.10	89.20	1	15,431	0.01%
2022/11/07	4	88.35	0	0.00	87.60	4	15,185	0.03%
2022/11/04	2	87.20	1	88.10	88.10	1	15,145	0.01%
2022/11/03	0	0.00	2	87.55	87.80	-2	15,102	-0.01%
2022/11/02	0	0.00	6	86.80	88.20	-6	15,053	-0.04%
2022/11/01	3.1	86.00	2	86.35	86.50	1.1	15,093	0.01%
2022/10/31	1	84.00	1.1	84.95	85.60	-0.1	14,949	0.00%
2022/10/28	3	82.40	1	81.50	82.10	2	14,853	0.01%
2022/10/27	4	80.30	2	79.25	81.50	2	14,807	0.01%
2022/10/26	0	0.00	1	76.50	76.90	-1	14,684	-0.01%
2022/10/25	1.1	79.14	1	80.00	78.40	0.1	14,672	0.00%
2022/10/24	8	80.63	5	81.20	80.00	3	14,785	0.02%
2022/10/21	4	82.08	4	80.35	79.90	0	14,848	0.00%
2022/10/20	15	81.83	4	80.98	82.30	11	14,883	0.07%
2022/10/19	25	85.04	26	83.05	83.00	-1	14,935	-0.01%
2022/10/18	2	83.45	1	84.00	83.00	1	15,190	0.01%
2022/10/17	11	81.65	12	84.38	84.60	-1	15,263	-0.01%
2022/10/14	20	90.44	21	88.62	88.00	-1	15,056	-0.01%
2022/10/13	41	89.47	44	90.90	88.80	-3	14,846	-0.02%
2022/10/12	0	0.00	3	89.57	90.50	-3	14,838	-0.02%
2022/10/11	3	86.93	0	0.00	85.10	3	15,139	0.02%
2022/10/07	4	92.58	10	93.15	91.50	-6	15,242	-0.04%
2022/10/06	6	94.95	8	95.64	94.80	-2	15,505	-0.01%
2022/10/05	2.1	95.96	4	95.15	94.60	-1.9	15,616	-0.01%
2022/10/04	3	93.47	1	93.70	92.90	2	15,765	0.01%
2022/10/03	2.1	93.66	1	95.90	93.80	1.1	15,903	0.01%
2022/09/30	3	91.11	7.1	86.85	92.80	-4.1	15,691	-0.03%
2022/09/29	1	87.30	0.1	87.50	86.00	0.9	15,337	0.01%
2022/09/28	6	91.38	11	90.30	89.20	-5	15,337	-0.03%
2022/09/27	1.1	96.75	1	98.00	94.00	0.1	15,426	0.00%
2022/09/26	7.1	97.19	2.1	96.61	97.00	5	15,254	0.03%
2022/09/23	2.2	98.16	3.1	100.24	102.00	-0.9	15,044	-0.01%
2022/09/22	0	0.00	1.1	92.86	95.00	-1.1	14,706	-0.01%
2022/09/21	10.3	91.95	10	88.73	93.70	0.2	14,786	0.00%
2022/09/20	2	90.40	3	91.47	91.10	-1	14,894	-0.01%
2022/09/19	0.1	89.50	0	0.00	88.10	0.1	15,034	0.00%
2022/09/06	1	79.00	0	0.00	77.70	1	15,220	0.01%
2022/09/02	0	0.00	1	80.40	80.10	-1	16,650	-0.01%
2022/09/01	1	82.20	0	0.00	81.00	1	17,967	0.01%
2022/08/29	2	79.80	6	80.55	80.50	-4	18,158	-0.02%
2022/08/26	3	83.30	0	0.00	83.40	3	18,113	0.02%
2022/08/25	4.1	84.66	1	84.40	83.80	3.1	18,032	0.02%
2022/08/24	1	82.90	0	0.00	80.30	1	17,975	0.01%
2022/08/22	0.2	83.90	0.2	85.00	82.10	0	18,094	0.00%
2022/08/19	0	0.00	3	83.80	83.10	-3	18,040	-0.02%
2022/08/18	2.2	82.08	2	82.65	83.00	0.2	18,263	0.00%
2022/08/17	1	82.50	3	83.30	82.70	-2	18,257	-0.01%
2022/08/16	3	82.50	1.2	81.99	82.30	1.8	18,279	0.01%
2022/08/15	0	80.00	2	80.10	80.50	-2	18,163	-0.01%
2022/08/12	3	79.00	4	78.98	78.60	-1	18,131	-0.01%
2022/08/11	8	80.64	8	79.70	79.00	0	18,111	0.00%
2022/08/10	4	77.33	4	78.27	79.30	0	18,135	0.00%
2022/08/09	1	77.20	2	75.00	77.50	-1	17,820	-0.01%
2022/08/05	4	72.43	10	72.35	72.00	-6	17,868	-0.03%
2022/08/04	14	72.55	4	73.98	72.00	10	17,561	0.06%
2022/08/03	0	0.00	1	79.72	79.90	-1	17,371	-0.01%
2022/07/26	1	81.00	0	0.00	80.60	1	17,962	0.01%
2022/07/25	2	82.15	0	0.00	82.00	2	18,124	0.01%
2022/07/22	0	0.00	2	83.40	83.20	-2	18,249	-0.01%
2022/07/21	1	83.20	0	0.00	82.70	1	18,378	0.01%
2022/07/20	2	82.55	1	82.50	82.00	1	18,350	0.01%
2022/07/19	1	80.40	2	80.25	79.30	-1	18,343	-0.01%
2022/07/18	0	0.00	2	78.35	78.60	-2	18,432	-0.01%
2022/07/15	6	78.00	5	78.16	78.10	1	18,611	0.01%
2022/07/14	11	73.55	13	75.02	78.00	-2	18,439	-0.01%
2022/07/13	0	0.00	0.5	74.40	72.80	-0.5	18,099	0.00%
2022/07/12	0.5	70.00	0	0.00	69.30	0.5	17,954	0.00%
2022/07/11	1	73.00	0	0.00	73.00	1	17,971	0.01%
2022/07/08	6	71.23	4	71.80	72.00	2	17,874	0.01%
2022/07/07	6	67.88	6	68.67	69.60	0	17,515	0.00%
2022/07/06	1	67.20	1	67.40	67.80	0	17,041	0.00%
2022/07/05	0.1	67.30	0	0.00	66.70	0.1	16,886	0.00%
2022/07/04	0	64.50	1	66.90	67.80	-1	16,571	-0.01%
2022/07/01	17	74.10	18	72.97	68.50	-1	16,229	-0.01%
2022/06/30	4.2	77.62	2	78.45	76.10	2.2	15,884	0.01%
2022/06/27	3	82.93	3	83.90	85.50	0	16,184	0.00%
2022/06/24	2	83.90	3	84.67	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	1	81.20	79.50	-1	15,859	-0.01%
2022/06/22	2	79.25	0	0.00	78.60	2	15,933	0.01%
2022/06/21	0	0.00	4	80.51	80.90	-4	15,950	-0.03%
2022/06/20	4	79.60	0	79.50	78.00	4	16,223	0.02%
2022/06/17	19	79.93	19.3	80.12	79.70	-0.3	16,427	0.00%
2022/06/16	7	86.73	5	87.16	83.10	2	16,176	0.01%
2022/06/15	6	90.15	5.5	89.73	87.60	0.5	16,094	0.00%
2022/06/14	2	89.75	5	90.18	91.00	-3	15,995	-0.02%
2022/06/13	7	92.91	4.8	93.28	93.70	2.3	15,559	0.01%
2022/06/10	6.3	89.44	18.8	90.77	92.90	-12.5	14,723	-0.09%
2022/06/09	2	81.55	0	0.00	84.50	2	13,433	0.01%
2022/06/08	7	80.10	6	79.60	79.80	1	13,093	0.01%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/06	1	80.20	0	0.00	79.70	1	13,305	0.01%
2022/06/01	1	81.50	9	82.13	81.00	-8	13,610	-0.06%
2022/05/31	1	81.00	1	80.50	81.30	0	13,574	0.00%
2022/05/30	0	0.00	2	80.00	80.90	-2	13,569	-0.01%
2022/05/27	1	77.00	4	77.18	77.60	-3	13,579	-0.02%
2022/05/26	9.1	77.05	3	77.39	76.10	6.1	13,660	0.04%
2022/05/25	3.1	79.70	1	79.90	79.80	2.1	13,603	0.02%
2022/05/24	4.1	80.21	0	0.00	79.40	4.1	13,724	0.03%
2022/05/23	6	82.23	1	82.50	81.90	5	13,716	0.04%
2022/05/20	1.1	82.13	0	0.00	81.60	1.1	13,890	0.01%
2022/05/19	1.2	83.18	0	0.00	82.60	1.2	14,125	0.01%
2022/05/18	10	86.20	10	86.00	85.40	0	14,076	0.00%
2022/05/17	0	0.00	4	86.40	87.10	-4	14,059	-0.03%
2022/05/16	10	87.36	11.3	86.11	86.10	-1.3	14,156	-0.01%
2022/05/13	4	86.65	5.1	85.84	85.50	-1.1	14,000	-0.01%
2022/05/12	0	0.00	0.6	82.90	82.20	-0.6	13,723	0.00%
2022/05/11	0	0.00	1	82.70	82.20	-1	13,722	-0.01%
2022/05/10	1	81.30	7.1	80.77	82.00	-6.1	13,907	-0.04%
2022/05/09	3.6	83.30	5	82.06	83.50	-1.4	13,933	-0.01%
2022/05/06	3.1	81.83	0	0.00	81.80	3.1	14,152	0.02%
2022/05/05	0	0.00	1.1	86.27	85.00	-1.1	14,313	-0.01%
2022/05/04	0	0.00	1	84.70	84.70	-1	14,319	-0.01%
2022/05/03	2	83.20	0	0.00	83.60	2	14,642	0.01%
2022/04/29	10	84.40	0	0.00	83.00	10	14,949	0.07%
2022/04/28	0	0.00	0.1	84.20	84.40	-0.1	15,188	0.00%
2022/04/27	1.1	81.48	4.1	78.86	82.20	-3.1	15,409	-0.02%
2022/04/26	1.1	79.96	1	79.20	78.90	0.1	15,952	0.00%
2022/04/25	2.1	79.42	1	78.20	78.20	1.1	17,592	0.01%
2022/04/22	4.2	84.19	6.1	84.67	83.20	-1.9	18,309	-0.01%
2022/04/21	5	87.48	3.6	85.67	88.60	1.4	18,150	0.01%
2022/04/20	1	83.80	2.2	83.57	83.90	-1.2	17,843	-0.01%
2022/04/19	1	81.90	1.1	81.31	81.90	-0.1	17,777	0.00%
2022/04/18	0.5	79.57	0	0.00	79.00	0.5	17,769	0.00%
2022/04/15	2.2	81.00	1	81.80	80.40	1.2	17,699	0.01%
2022/04/14	0.1	82.60	0	0.00	84.70	0.1	17,725	0.00%
2022/04/13	3	81.73	1	82.30	82.70	2	17,740	0.01%
2022/04/12	0	0.00	1	80.90	81.50	-1	17,866	-0.01%
2022/04/11	3.3	82.00	2	83.30	80.60	1.3	18,185	0.01%
2022/04/08	22	86.68	20.3	84.00	84.30	1.7	18,338	0.01%
2022/04/07	0	0.00	0.1	84.50	83.70	-0.1	18,264	0.00%
2022/04/06	10	90.00	10.3	86.80	86.50	-0.3	18,269	0.00%
2022/04/01	2	89.90	6.3	88.11	88.10	-4.3	18,349	-0.02%
2022/03/31	1	85.50	4	87.15	85.00	-3	18,987	-0.02%
2022/03/30	6	87.15	6.2	87.30	87.50	-0.2	19,497	0.00%
2022/03/29	2	85.15	3.1	85.28	84.90	-1.1	19,574	-0.01%
2022/03/28	1	84.30	1	84.60	84.10	0	19,911	0.00%
2022/03/25	4.1	84.56	4	84.53	84.30	0.1	20,157	0.00%
2022/03/24	1	84.50	1.1	83.55	84.60	-0.1	19,981	0.00%
2022/03/23	6.1	84.65	7.1	84.26	84.00	-1	19,952	-0.01%
2022/03/22	4	81.80	9.3	83.04	83.20	-5.3	19,614	-0.03%
2022/03/21	2	81.10	4.1	80.93	81.10	-2.1	19,165	-0.01%
2022/03/18	4	79.60	2	79.60	80.20	2	19,076	0.01%
2022/03/17	31	76.95	31.1	77.73	78.00	-0.1	18,924	0.00%
2022/03/16	0.2	72.60	2	73.20	72.70	-1.8	18,806	-0.01%
2022/03/15	0	0.00	1	73.70	73.70	-1	19,070	-0.01%
2022/03/14	0.1	76.40	0	0.00	76.20	0.1	19,058	0.00%
2022/03/11	1.2	77.36	1	77.60	77.50	0.2	19,096	0.00%
2022/03/10	1	77.30	1	77.20	77.40	0	19,112	0.00%
2022/03/09	3	74.13	1	74.90	74.50	2	19,083	0.01%
2022/03/08	6.3	75.01	3.1	75.17	73.00	3.2	19,352	0.02%
2022/03/07	3.5	76.48	3	76.10	75.90	0.5	19,490	0.00%
2022/03/04	3.2	80.85	1	81.90	79.90	2.2	19,604	0.01%
2022/03/03	1	81.40	1	83.00	81.20	0	19,587	0.00%
2022/03/02	3.1	81.96	1	83.00	82.00	2.1	19,606	0.01%
2022/03/01	1	84.06	6.1	83.39	83.00	-5.1	19,523	-0.03%
2022/02/25	4	81.60	2	82.75	80.70	2	19,416	0.01%
2022/02/24	2.1	81.80	3.2	81.34	80.90	-1.1	19,268	-0.01%
2022/02/23	1	81.20	1.1	81.87	82.60	-0.1	19,255	0.00%
2022/02/22	3.3	80.21	33	79.43	79.10	-29.8	19,533	-0.15%
2022/02/21	33.5	83.35	1	83.40	81.50	32.5	19,734	0.16%
2022/02/18	3.1	81.57	0	0.00	82.30	3.1	19,605	0.02%
2022/02/17	3.2	82.65	3.2	82.06	81.70	0	19,788	0.00%
2022/02/16	5	82.80	12.2	82.11	82.20	-7.2	20,081	-0.04%
2022/02/15	1	80.90	0	0.00	79.70	1	20,243	0.00%
2022/02/14	15	80.57	7	80.46	80.90	8	20,233	0.04%
2022/02/11	0.2	80.80	18	80.92	80.50	-17.8	20,318	-0.09%
2022/02/10	10.3	80.99	9	81.70	80.30	1.3	20,465	0.01%
2022/02/09	5	82.20	0.3	82.10	82.00	4.8	20,238	0.02%
2022/02/08	7	80.87	6	81.78	82.30	1	20,134	0.00%
2022/02/07	1	76.70	2	79.90	79.20	-1	20,136	0.00%
2022/01/26	4	75.40	4	74.10	75.30	0	19,988	0.00%
2022/01/25	9.1	76.75	7	76.60	74.60	2.1	20,253	0.01%
2022/01/24	2	79.85	5	78.50	78.40	-3	19,943	-0.02%
2022/01/21	8	80.65	1	81.10	79.80	7	19,748	0.04%
2022/01/20	4	84.25	2	85.75	84.20	2	19,449	0.01%
2022/01/19	8	84.81	14	86.61	88.50	-6	19,270	-0.03%
2022/01/18	42	84.63	52.1	85.40	86.50	-10.1	18,766	-0.05%
2022/01/17	13	79.89	19.1	80.47	81.90	-6.1	17,478	-0.03%
2022/01/14	3	72.47	2	73.90	74.60	1	17,043	0.01%
2022/01/12	0	0.00	1	73.00	73.10	-1	17,087	-0.01%
2022/01/11	0	0.00	1	73.30	73.00	-1	17,225	-0.01%
2022/01/10	6.1	74.22	0	0.00	74.40	6.1	17,230	0.04%
2022/01/07	0	0.00	4	73.20	73.80	-4	17,320	-0.02%
2022/01/06	0	0.00	1	75.80	75.70	-1	17,216	-0.01%
2022/01/05	12.1	78.87	0	0.00	76.90	12.1	17,223	0.07%
2022/01/04	13	79.89	8	79.78	79.80	5	17,119	0.03%
2022/01/03	2	78.80	7	78.56	78.40	-5	17,047	-0.03%
2021/12/30	4	76.80	0	0.00	76.00	4	17,006	0.02%
2021/12/29	0	0.00	1	76.60	77.00	-1	17,188	-0.01%
2021/12/28	8	76.08	14	76.01	75.30	-6	17,376	-0.03%
2021/12/27	38.3	80.07	48.4	77.87	76.80	-10.1	17,290	-0.06%
2021/12/24	39.3	79.56	39.1	79.26	79.50	0.2	16,521	0.00%
2021/12/23	1.1	77.68	10	77.66	76.10	-8.9	16,079	-0.06%
2021/12/22	8.1	76.12	22	76.71	76.80	-13.9	16,097	-0.09%
2021/12/21	24	74.41	8	74.38	74.80	16	16,350	0.10%
2021/12/17	1	72.50	1	71.70	71.80	0	17,353	0.00%
2021/12/16	2	72.90	0	0.00	72.90	2	18,473	0.01%
2021/12/14	1	69.71	1	69.70	69.70	0	19,915	0.00%
2021/12/13	9	71.27	4	70.81	70.80	5	19,967	0.02%
2021/12/10	0	72.50	0	0.00	71.80	0	20,003	0.00%
2021/12/09	0	73.90	9.6	74.35	71.80	-9.6	20,153	-0.05%
2021/12/08	1	72.60	0	0.00	71.70	1	20,243	0.00%
2021/12/07	0.5	71.70	0	0.00	71.40	0.5	20,510	0.00%
2021/12/06	6	72.02	0	0.00	71.50	6	20,847	0.03%
2021/12/03	0.2	73.24	0.1	73.30	73.10	0	21,083	0.00%
2021/12/02	9.1	75.13	10	73.54	73.40	-0.9	21,248	0.00%
2021/12/01	2.1	73.20	11.3	74.00	74.80	-9.3	21,001	-0.04%
2021/11/30	7	72.99	7	72.26	71.90	0	20,871	0.00%
2021/11/29	2	69.05	1	67.60	70.20	1	20,898	0.00%
2021/11/26	1	68.20	2	68.90	68.60	-1	21,168	0.00%
2021/11/25	2	71.50	1	71.20	70.60	1	21,544	0.00%
2021/11/24	3	70.43	0	0.00	71.70	3	21,825	0.01%
2021/11/23	3	70.77	10	70.20	69.50	-7	22,059	-0.03%
2021/11/22	15.1	71.00	0	0.00	71.20	15.1	22,250	0.07%
2021/11/19	14.2	72.44	13	71.78	72.00	1.2	22,468	0.01%
2021/11/18	22	78.28	6	76.03	74.30	16	22,692	0.07%
2021/11/17	5	75.58	8	75.93	76.60	-3	22,937	-0.01%
2021/11/16	2	76.30	4	76.88	76.10	-2	23,234	-0.01%
2021/11/15	18	76.09	15	76.46	77.10	3	23,129	0.01%
2021/11/12	5	72.72	8.2	72.76	72.90	-3.2	22,814	-0.01%
2021/11/11	4	70.60	7	70.41	70.30	-3	22,494	-0.01%
2021/11/10	1	69.80	1	69.60	69.30	0	22,421	0.00%
2021/11/09	3	71.00	7	71.67	71.40	-4	22,333	-0.02%
2021/11/08	5	69.74	12	69.34	68.90	-7	22,056	-0.03%
2021/11/05	0	0.00	5	70.14	69.80	-5	22,045	-0.02%
2021/11/04	4	71.08	2	70.65	70.50	2	21,995	0.01%
2021/11/03	11	68.11	10	69.18	69.20	1	21,721	0.00%
2021/11/02	3	68.77	10	68.56	68.70	-7	21,595	-0.03%
2021/11/01	0	0.00	0	66.70	66.80	0	21,179	0.00%
2021/10/29	4	66.40	4	66.93	66.40	0	21,456	0.00%
2021/10/28	6	66.32	6	66.33	66.10	0	21,356	0.00%
2021/10/27	9	66.28	30	66.37	66.50	-21	21,276	-0.10%
2021/10/26	11	68.28	11	67.24	66.10	0	21,051	0.00%
2021/10/25	59	66.57	47	67.08	67.60	12	20,900	0.06%
2021/10/22	26	69.27	11	69.15	69.50	15	20,581	0.07%
2021/10/21	6	65.50	6	65.23	65.40	0	20,217	0.00%
2021/10/20	0	0.00	1	65.40	65.60	-1	20,230	0.00%
2021/10/19	31	65.60	8	65.58	65.20	23	20,243	0.11%
2021/10/18	3	64.73	3.1	64.72	64.00	-0.1	20,262	0.00%
2021/10/15	2	66.25	2	66.10	65.40	0	20,318	0.00%
2021/10/14	0	0.00	3	64.53	63.60	-3	20,393	-0.01%
2021/10/13	2	63.50	3	64.67	63.50	-1	20,486	0.00%
2021/10/12	1	67.10	2	66.65	66.50	-1	20,602	0.00%
2021/10/08	6	67.02	9.1	67.77	67.20	-3.1	20,877	-0.01%
2021/10/07	1	65.10	7	65.49	66.20	-6	20,748	-0.03%
2021/10/06	6.1	63.44	5	63.32	61.90	1.1	20,929	0.01%
2021/10/05	7	61.81	17	62.54	65.30	-10	21,158	-0.05%
2021/10/04	5	61.96	4	62.20	61.10	1	21,377	0.00%
2021/10/01	6	63.93	6	63.37	62.00	0	21,852	0.00%
2021/09/30	2	65.60	0	0.00	65.00	2	22,125	0.01%
2021/09/29	3.1	65.06	2	66.60	64.40	1.1	22,091	0.01%
2021/09/28	5.1	66.45	4	66.38	68.30	1.1	21,963	0.01%
2021/09/27	4.3	68.37	14.1	68.11	67.80	-9.8	21,377	-0.05%
2021/09/24	18.8	75.17	9	76.27	73.20	9.8	20,841	0.05%
2021/09/23	20	76.16	15.3	76.64	75.20	4.7	20,504	0.02%
2021/09/22	5	72.10	5	71.70	74.00	0	19,655	0.00%
2021/09/17	6	72.47	20.1	73.11	74.00	-14.1	19,780	-0.07%
2021/09/16	1	67.20	1.1	67.65	68.10	-0.1	19,538	0.00%
2021/09/15	3	66.80	3.3	67.20	67.90	-0.3	20,570	0.00%
2021/09/14	3	66.83	4.2	67.24	67.10	-1.2	21,067	-0.01%
2021/09/13	14.1	67.72	2	68.45	66.80	12.1	21,772	0.06%
2021/09/10	11	70.42	10	70.79	71.40	1	22,090	0.00%
2021/09/09	4	68.30	2.4	68.19	69.00	1.6	22,192	0.01%
2021/09/08	2	64.75	3	64.27	63.40	-1	21,866	0.00%
2021/09/07	0.2	68.05	1	67.80	67.50	-0.8	21,743	0.00%
2021/09/06	1	71.70	0	0.00	71.00	1	21,739	0.00%
2021/09/03	0	0.00	2.3	71.82	72.80	-2.3	22,282	-0.01%
2021/09/01	6	73.43	4.6	73.23	73.90	1.4	22,892	0.01%
2021/08/31	36	71.66	38	72.13	73.50	-2	22,774	-0.01%
2021/08/30	6	70.08	7	69.99	70.20	-1	22,515	0.00%
2021/08/27	3.4	68.28	2.1	67.95	67.00	1.3	22,888	0.01%
2021/08/26	5.2	71.92	2	71.00	71.00	3.2	22,684	0.01%
2021/08/25	10	72.50	5	73.06	73.60	5	22,699	0.02%
2021/08/24	16	71.21	36	70.98	71.90	-20	22,793	-0.09%
2021/08/23	31	68.10	10	68.24	68.40	21	22,466	0.09%
2021/08/20	1	65.50	4.2	67.85	68.30	-3.2	21,927	-0.01%
2021/08/19	2.2	62.55	2	64.00	62.10	0.2	21,540	0.00%
2021/08/18	1	63.50	4	63.28	64.20	-3	21,563	-0.01%
2021/08/16	2	62.90	0.1	61.00	61.80	1.9	21,904	0.01%
2021/08/13	1	63.10	3	63.20	63.00	-2	22,091	-0.01%
2021/08/11	0	0.00	4	65.80	66.70	-4	22,430	-0.02%
2021/08/10	1	68.00	1	69.00	67.60	0	22,891	0.00%
2021/08/09	3.4	70.76	1	72.30	69.80	2.4	23,158	0.01%
2021/08/06	0	0.00	1	72.40	72.00	-1	23,356	0.00%
2021/08/05	6	71.80	0	0.00	71.60	6	23,597	0.03%
2021/08/04	11	74.39	9	75.64	72.90	2	23,730	0.01%
2021/08/03	3	73.43	4	73.25	72.80	-1	23,608	0.00%
2021/08/02	2	72.20	2	73.10	72.60	0	23,615	0.00%
2021/07/30	5	73.23	5	72.86	71.50	0	23,555	0.00%
2021/07/29	5	72.32	8	72.83	72.50	-3	23,566	-0.01%
2021/07/28	4	72.48	8	69.60	72.20	-4	23,539	-0.02%
2021/07/27	13	75.02	4	73.58	73.00	9	23,608	0.04%
2021/07/26	7	74.83	3	75.60	75.80	4	23,587	0.02%
2021/07/23	3.1	74.57	3.5	73.77	73.70	-0.4	23,536	0.00%
2021/07/22	9.5	75.97	8	76.00	75.60	1.5	23,612	0.01%
2021/07/21	1	75.00	1	74.70	74.00	0	23,653	0.00%
2021/07/20	2	74.25	5	74.46	74.90	-3	23,966	-0.01%
2021/07/19	0	0.00	3	76.57	75.50	-3	24,015	-0.01%
2021/07/16	4.1	76.93	6	76.73	77.40	-1.9	23,986	-0.01%
2021/07/15	5	77.14	9	76.75	77.90	-4	23,945	-0.02%
2021/07/14	13	80.15	18.1	79.71	80.10	-5.1	23,673	-0.02%
2021/07/13	13	80.56	8	79.13	79.50	5	23,558	0.02%
2021/07/12	20.1	79.49	24	80.03	80.00	-4	23,234	-0.02%
2021/07/09	12	78.20	6	77.12	77.10	6	22,821	0.03%
2021/07/08	8	74.86	36.2	75.08	77.90	-28.2	22,565	-0.12%
2021/07/07	15	72.21	12	73.06	71.50	3	22,038	0.01%
2021/07/06	6	70.01	21	70.59	70.50	-15	21,536	-0.07%
2021/07/05	1	69.50	41	69.52	69.00	-40	21,469	-0.19%
2021/06/30	4	67.48	2	68.70	66.90	2	21,245	0.01%
2021/06/29	5	67.70	4	68.20	68.60	1	21,157	0.00%
2021/06/28	48.2	68.76	9	67.68	68.50	39.2	20,979	0.19%
2021/06/25	57	70.32	18	69.26	67.50	39	20,524	0.19%
2021/06/24	20	65.98	13	65.95	66.60	7	19,750	0.04%
2021/06/23	4	64.28	8	65.09	67.30	-4	18,688	-0.02%
2021/06/22	15	63.08	7	61.97	61.20	8	18,167	0.04%
2021/06/21	4	62.18	14	61.54	62.20	-10	17,304	-0.06%
2021/06/18	6	58.92	2	59.75	58.20	4	16,717	0.02%
2021/06/17	6	58.97	5	59.16	59.30	1	16,341	0.01%
2021/06/16	2	58.80	1	58.80	58.90	1	16,350	0.01%
2021/06/15	0	0.00	12	59.13	59.60	-12	16,266	-0.07%
2021/06/11	9	59.00	4	59.68	58.70	5	16,170	0.03%
2021/06/10	2	58.55	21	59.76	61.50	-19	15,582	-0.12%
2021/06/09	1	57.20	2	58.35	57.00	-1	14,780	-0.01%
2021/06/08	1	57.90	5	57.88	58.00	-4	14,714	-0.03%
2021/06/07	3	55.60	7	56.53	57.10	-4	14,632	-0.03%
2021/06/04	19	58.44	33	56.90	55.60	-14	14,561	-0.10%
2021/06/03	5	57.42	8	57.43	57.60	-3	14,382	-0.02%
2021/06/02	2	56.30	11.1	57.37	57.40	-9.1	15,129	-0.06%
2021/06/01	19	56.80	15	56.71	57.10	4	15,199	0.03%
2021/05/31	4	53.75	5	54.98	55.20	-1	15,227	-0.01%
2021/05/28	3	53.00	16	52.78	53.10	-13	15,469	-0.08%
2021/05/27	8	52.45	4	52.25	52.50	4	15,987	0.03%
2021/05/26	0	0.00	1	53.50	53.10	-1	16,018	-0.01%
2021/05/25	9	54.10	2	54.75	53.70	7	16,292	0.04%
2021/05/24	1	51.80	21.2	51.38	52.40	-20.2	16,165	-0.12%
2021/05/21	26	50.90	28	51.52	51.00	-2	16,101	-0.01%
2021/05/20	15	49.98	5	50.58	49.15	10	16,063	0.06%
2021/05/19	21	50.60	8	50.26	50.80	13	16,355	0.08%
2021/05/18	19.1	49.92	16	50.58	50.50	3.1	16,269	0.02%
2021/05/17	10.1	47.27	20	47.35	48.25	-9.9	16,002	-0.06%
2021/05/14	4	45.95	7	46.11	45.90	-3	15,709	-0.02%
2021/05/13	3	40.75	4	42.15	43.85	-1	15,454	-0.01%
2021/05/12	9	43.04	3	45.92	41.85	6	15,261	0.04%
2021/05/11	4	46.46	0	0.00	46.50	4	15,083	0.03%
2021/05/10	6	50.10	1	50.40	51.00	5	14,954	0.03%
2021/05/07	2	49.58	2	49.25	50.00	0	15,094	0.00%
2021/05/06	2	49.23	5	48.97	48.60	-3	15,325	-0.02%
2021/05/05	3	48.50	5	49.64	49.45	-2	15,640	-0.01%
2021/05/04	8	49.98	5.7	50.17	48.60	2.3	15,717	0.01%
2021/05/03	1	52.80	9	53.16	52.40	-8	15,715	-0.05%
2021/04/29	5	54.80	6	54.42	54.90	-1	15,787	-0.01%
2021/04/28	3.2	54.93	0	0.00	54.40	3.2	15,954	0.02%
2021/04/27	14.1	56.77	8	56.59	55.20	6.1	16,104	0.04%
2021/04/26	13.5	58.21	33	57.55	57.60	-19.5	16,107	-0.12%
2021/04/23	5	56.30	23.3	56.45	56.80	-18.3	16,313	-0.11%
2021/04/22	23	55.49	22	56.24	54.50	1	17,306	0.01%
2021/04/21	0	0.00	25	56.20	55.80	-25	18,548	-0.13%
2021/04/20	1	55.40	1	56.00	55.60	0	18,986	0.00%
2021/04/19	5	54.70	0	0.00	55.00	5	19,073	0.03%
2021/04/16	2	53.85	7	54.61	54.50	-5	19,226	-0.03%
2021/04/15	2	53.10	5	52.92	53.30	-3	19,540	-0.02%
2021/04/14	29	51.50	3	51.77	52.10	26	20,165	0.13%
2021/04/13	12	54.63	2	53.40	53.30	10	20,424	0.05%
2021/04/12	6	55.37	1	55.30	55.10	5	20,580	0.02%
2021/04/09	5	55.62	3	55.77	55.60	2	20,790	0.01%
2021/04/08	10	56.50	11	56.27	56.30	-1	20,714	0.00%
2021/04/07	5	55.20	0	0.00	55.20	5	20,671	0.02%
2021/04/06	0	0.00	2	54.80	55.00	-2	20,774	-0.01%
2021/04/01	7	56.47	26	56.69	55.10	-19	20,871	-0.09%
2021/03/31	1	55.70	0	0.00	56.20	1	20,914	0.00%
2021/03/30	2	54.60	0	0.00	55.20	2	20,906	0.01%
2021/03/26	0	0.00	3	55.40	55.00	-3	21,781	-0.01%
2021/03/25	0	0.00	1	55.70	54.90	-1	22,481	0.00%
2021/03/24	6	55.05	0.1	55.10	55.80	5.9	23,017	0.03%
2021/03/23	11	55.57	2	55.40	55.20	9	24,177	0.04%
2021/03/22	1	54.00	0	0.00	54.50	1	25,564	0.00%
2021/03/18	16	55.38	15.2	55.33	55.40	0.8	26,682	0.00%
2021/03/17	7	55.01	17	55.37	55.20	-10	26,843	-0.04%
2021/03/16	4	56.05	0	0.00	56.00	4	26,959	0.01%
2021/03/15	1	56.70	6	56.38	56.60	-5	27,473	-0.02%
2021/03/12	4	57.33	1	58.50	56.80	3	28,315	0.01%
2021/03/11	4.1	56.86	4	56.70	57.20	0.1	28,314	0.00%
2021/03/10	6	55.85	0	0.00	55.80	6	28,369	0.02%
2021/03/09	31	57.21	10	56.89	56.10	21	28,478	0.07%
2021/03/08	36.1	58.39	26.1	58.44	58.50	10	28,130	0.04%
2021/03/05	2.1	55.52	11	56.24	57.40	-8.9	27,418	-0.03%
2021/03/04	6	55.38	7	57.23	55.20	-1	27,432	0.00%
2021/03/03	11.1	55.72	1	55.90	56.00	10.1	27,244	0.04%
2021/03/02	14	56.81	29	56.98	56.90	-15	27,361	-0.05%
2021/02/26	14	54.45	10	54.20	54.20	4	27,598	0.01%
2021/02/25	27	56.40	39	56.37	55.90	-12	28,817	-0.04%
2021/02/24	10	56.04	14	55.81	56.20	-4	28,672	-0.01%
2021/02/23	4	54.65	0	0.00	54.60	4	28,567	0.01%
2021/02/22	5	55.16	6	55.67	55.30	-1	29,133	0.00%
2021/02/19	7	55.50	9	55.51	55.20	-2	29,472	-0.01%
2021/02/18	4	54.55	0	0.00	54.70	4	29,370	0.01%
2021/02/17	0.2	55.80	5	55.00	55.10	-4.8	29,266	-0.02%
2021/02/05	1	52.30	6	52.65	52.40	-5	29,022	-0.02%
2021/02/04	0	0.00	5	52.14	52.60	-5	29,098	-0.02%
2021/02/03	4	51.95	3	52.43	51.80	1	29,153	0.00%
2021/02/02	4.2	52.03	2	51.90	52.30	2.2	29,241	0.01%
2021/02/01	3	51.60	0	0.00	51.70	3	29,392	0.01%
2021/01/29	13	53.68	6	52.60	52.10	7	29,399	0.02%
2021/01/28	17	54.36	4	54.25	54.00	13	29,365	0.04%
2021/01/27	3	54.30	6	54.53	54.30	-3	29,304	-0.01%
2021/01/26	12	52.90	15	52.83	52.60	-3	29,082	-0.01%
2021/01/25	6	52.03	0	0.00	52.10	6	29,081	0.02%
2021/01/22	5	52.20	1	51.90	53.30	4	29,043	0.01%
2021/01/21	3	52.60	6	51.97	51.90	-3	29,111	-0.01%
2021/01/20	2	53.50	6	52.98	51.80	-4	29,221	-0.01%
2021/01/19	15	55.59	12	56.05	54.90	3	29,169	0.01%
2021/01/18	11	57.97	7	57.29	56.00	4	29,279	0.01%
2021/01/15	50	60.24	48	59.78	57.20	2	28,862	0.01%
2021/01/14	143	60.33	150	59.98	58.60	-7	28,001	-0.02%	大買/大賣/
2021/01/13	15	54.31	40.1	55.08	55.80	-25.1	27,286	-0.09%
2021/01/12	20	51.68	12.2	51.99	51.90	7.8	27,793	0.03%
2021/01/11	6	51.10	5	51.52	51.30	1	29,346	0.00%
2021/01/08	22	53.80	28	54.75	52.80	-6	29,446	-0.02%
2021/01/07	11.2	55.36	10.3	55.55	54.80	0.9	29,322	0.00%
2021/01/06	10	53.92	22	53.56	54.40	-12	28,939	-0.04%
2021/01/05	2	52.85	3	52.00	52.90	-1	28,551	0.00%
2021/01/04	18	52.28	2.1	51.56	51.90	16	28,438	0.06%
2020/12/31	4	50.68	3	50.50	50.50	1	28,400	0.00%
2020/12/30	3	50.90	0	0.00	50.90	3	28,752	0.01%
2020/12/29	6.3	50.08	2	50.20	50.30	4.3	28,854	0.01%
2020/12/28	3	50.57	0	0.00	50.60	3	28,837	0.01%
2020/12/25	6	51.50	11	50.79	50.90	-5	28,916	-0.02%
2020/12/24	4	51.63	2	51.95	51.80	2	29,015	0.01%
2020/12/23	3	51.87	2	51.70	51.70	1	29,190	0.00%
2020/12/22	37	53.96	25	51.93	51.50	12	29,768	0.04%
2020/12/21	34.1	56.93	26	57.32	56.70	8.1	29,556	0.03%
2020/12/18	6	56.20	4	55.78	56.20	2	29,020	0.01%
2020/12/17	26	56.24	38	56.33	55.30	-12	28,672	-0.04%
2020/12/16	15	55.83	47	54.74	56.30	-32	27,633	-0.12%
2020/12/15	36	52.70	45	52.60	51.70	-9	26,277	-0.03%
2020/12/14	26	52.11	34	52.30	52.30	-8	25,856	-0.03%
2020/12/11	0.1	50.90	2	50.55	51.30	-2	25,771	-0.01%
2020/12/10	7	51.59	4	50.28	50.30	3	25,930	0.01%
2020/12/09	17	52.86	8	53.36	52.00	9	25,920	0.03%
2020/12/08	22	52.11	41	52.22	52.20	-19	25,644	-0.07%
2020/12/07	3	49.85	5	50.67	50.10	-2	25,214	-0.01%
2020/12/04	9	49.72	9	49.78	49.50	0	25,529	0.00%
2020/12/03	9	49.77	8	50.05	50.80	1	25,769	0.00%
2020/12/02	4	50.15	4	50.33	49.75	0	26,120	0.00%
2020/12/01	19	50.56	20	50.83	50.50	-1	26,385	0.00%
2020/11/30	5	52.18	8.2	52.56	51.60	-3.2	26,717	-0.01%
2020/11/27	5.2	50.87	30	51.04	51.80	-24.8	27,004	-0.09%
2020/11/26	32	51.07	22	51.01	50.50	10	27,466	0.04%
2020/11/25	18	52.00	41	50.82	50.20	-23	27,248	-0.08%
2020/11/24	22	51.30	34	51.39	51.30	-12	27,467	-0.04%
2020/11/23	10	49.35	11	49.34	48.50	-1	27,037	0.00%
2020/11/20	21	48.24	35	48.09	47.95	-14	27,737	-0.05%
2020/11/19	41	48.59	39	48.27	47.60	2	28,676	0.01%
2020/11/18	26	46.98	32	47.07	47.45	-6	30,627	-0.02%
2020/11/17	25	45.64	7	45.84	45.45	18	31,153	0.06%
2020/11/16	5	44.22	4	44.30	44.35	1	32,848	0.00%
2020/11/13	1	44.00	1	44.30	44.10	0	34,025	0.00%
2020/11/12	1	44.30	1	44.25	44.45	0	35,252	0.00%
2020/11/11	4	43.64	4	43.88	43.65	0	36,177	0.00%
2020/11/10	0	0.00	1	45.35	44.00	-1	38,066	0.00%
2020/11/09	3	44.40	4	44.58	44.90	-1	41,214	0.00%
2020/11/06	7	44.99	6	44.88	44.30	1	42,827	0.00%
2020/11/05	19	44.81	3	44.68	44.40	16	43,410	0.04%
2020/11/04	15	45.11	1	45.00	45.15	14	44,703	0.03%
2020/11/03	3	44.62	2	44.58	44.85	1	45,064	0.00%
2020/11/02	2	43.53	6	42.97	43.20	-4	45,504	-0.01%
2020/10/30	12	44.13	5	44.20	43.95	7	46,417	0.02%
2020/10/29	4	43.56	8	43.66	44.95	-4	46,758	-0.01%
2020/10/28	15	44.57	9	44.48	44.55	6	46,990	0.01%
2020/10/27	4	45.64	0	45.80	45.80	4	47,118	0.01%
2020/10/26	14	46.68	4.1	46.40	46.10	9.9	47,493	0.02%
2020/10/23	6	47.98	2	48.15	47.60	4	48,034	0.01%
2020/10/22	4	48.35	46	48.70	48.05	-42	48,619	-0.09%
2020/10/21	32	49.94	7	50.37	48.95	25	49,101	0.05%
2020/10/20	70	50.29	20	50.78	51.20	50	49,549	0.10%
2020/10/19	32	50.05	50	50.65	50.90	-18	49,388	-0.04%
2020/10/16	5	46.39	2	46.43	46.35	3	48,913	0.01%
2020/10/15	8	46.43	34	46.14	45.95	-26	49,896	-0.05%
2020/10/14	1	45.35	6	46.57	47.35	-5	51,513	-0.01%
2020/10/13	0	0.00	2	45.58	45.40	-2	53,410	0.00%
2020/10/12	4	45.54	6	45.45	45.40	-2	54,813	0.00%
2020/10/08	2	45.88	28	46.33	46.20	-26	56,601	-0.05%
2020/10/07	28	46.21	9	46.29	45.85	19	57,105	0.03%
2020/10/06	3	46.40	4	46.11	46.55	-1	58,423	0.00%
2020/10/05	6	45.00	3	45.12	45.35	3	58,930	0.01%
2020/09/30	10	44.37	9	44.40	44.60	1	59,080	0.00%
2020/09/29	1	45.30	2	45.25	45.35	-1	59,132	0.00%
2020/09/28	7	44.70	5	44.78	44.50	2	59,409	0.00%
2020/09/25	43	45.91	42	43.24	43.95	1	60,014	0.00%
2020/09/24	22	46.44	23	46.78	47.00	-1	60,188	0.00%
2020/09/23	19	46.84	20	46.59	46.30	-1	59,961	0.00%
2020/09/22	25	47.27	37	47.21	47.30	-12	60,325	-0.02%
2020/09/21	9	48.84	6	48.80	48.20	3	61,168	0.00%
2020/09/18	7	48.44	4	49.15	49.40	3	61,286	0.00%
2020/09/17	31	48.73	23	48.29	48.50	8	61,454	0.01%
2020/09/16	9	49.51	2	49.98	49.25	7	61,484	0.01%
2020/09/15	20	49.89	10	50.20	49.15	10	61,668	0.02%
2020/09/14	0	0.00	1	50.00	49.60	-1	61,621	0.00%
2020/09/11	5	49.46	8	49.59	48.85	-3	62,002	0.00%
2020/09/10	30	49.95	29	49.82	49.70	1	63,001	0.00%
2020/09/09	21	51.10	32	51.21	50.70	-11	63,631	-0.02%
2020/09/08	13	51.18	1	52.40	50.60	12	63,687	0.02%
2020/09/07	15	53.29	12	53.72	51.80	3	63,840	0.00%
2020/09/04	2	53.55	2	54.50	54.80	0	63,910	0.00%
2020/09/03	18	55.29	21	54.80	53.90	-3	64,048	0.00%
2020/09/02	11	53.86	11	53.87	53.80	0	64,353	0.00%
2020/09/01	6	52.62	12	52.77	53.10	-6	64,129	-0.01%
2020/08/31	3	52.17	16	52.11	51.40	-13	63,696	-0.02%
2020/08/28	46	52.56	23	53.35	51.80	23	63,696	0.04%
2020/08/27	25	54.71	21	55.08	55.10	4	63,450	0.01%
2020/08/26	18	54.81	5	54.72	53.90	13	63,286	0.02%
2020/08/25	23	54.89	39	54.51	54.00	-16	62,944	-0.03%
2020/08/24	114	57.86	70	56.93	55.20	44	62,792	0.07%	大買/
2020/08/21	151	57.14	161	57.01	57.40	-10	61,011	-0.02%	大買/大賣/
2020/08/20	99	53.99	234	52.49	52.20	-135	62,227	-0.22%	大賣/鉅額交易
2020/08/19	40	56.77	24	56.53	56.60	16	61,656	0.03%
2020/08/18	44	54.88	51	54.99	56.20	-7	61,108	-0.01%
2020/08/17	34	53.52	35	53.73	53.10	-1	60,793	0.00%
2020/08/14	89	51.94	88	52.34	53.10	1	60,487	0.00%
2020/08/13	69	50.35	83	50.14	52.20	-14	58,936	-0.02%
2020/08/12	43	45.43	53	46.13	48.20	-10	56,215	-0.02%
2020/08/11	35	43.88	28	43.85	43.85	7	55,202	0.01%
2020/08/10	18	44.41	27	44.79	43.60	-9	55,347	-0.02%
2020/08/07	29	42.08	25	42.28	42.10	4	54,708	0.01%
2020/08/06	24	41.82	33	41.72	41.40	-9	55,555	-0.02%
2020/08/05	50	41.67	43	41.86	42.70	7	55,729	0.01%
2020/08/04	7	40.70	1	40.75	40.35	6	55,561	0.01%
2020/08/03	20	40.82	1	40.75	41.20	19	55,548	0.03%
2020/07/31	56	40.63	55	40.39	40.30	1	55,641	0.00%
2020/07/30	9	40.96	11	40.88	40.80	-2	56,159	0.00%
2020/07/29	62	41.56	42	41.03	40.55	20	56,588	0.04%
2020/07/28	19	42.19	31	42.33	42.50	-12	56,594	-0.02%
2020/07/27	160	43.14	25	43.00	42.15	135	56,788	0.24%	大買/鉅額交易
2020/07/24	57	42.39	43	42.05	41.55	14	56,984	0.02%
2020/07/23	11	43.36	9	43.54	43.75	2	57,673	0.00%
2020/07/22	27	42.61	32	42.73	42.30	-5	58,198	-0.01%
2020/07/21	54	42.14	43	42.06	41.80	11	57,408	0.02%
2020/07/20	70	40.32	39	40.44	41.90	31	57,098	0.05%
2020/07/17	32	39.25	48	38.90	38.10	-16	56,222	-0.03%
2020/07/16	60	37.81	57	37.89	38.80	3	54,977	0.01%
2020/07/15	71	37.13	84	37.16	36.55	-13	54,307	-0.02%
2020/07/14	36	35.84	49	35.93	35.65	-13	54,106	-0.02%
2020/07/13	47	36.03	42	36.13	36.50	5	54,451	0.01%
2020/07/10	30	33.50	59	33.37	33.90	-29	54,216	-0.05%
2020/07/09	6	34.04	5	34.14	33.65	1	54,678	0.00%
2020/07/08	2	33.70	1	33.65	34.20	1	55,282	0.00%
2020/07/07	3	33.78	3	34.12	33.70	0	55,943	0.00%
2020/07/06	35	35.47	35	35.47	35.15	0	56,323	0.00%
2020/07/03	19	34.59	8	34.53	34.50	11	56,313	0.02%
2020/07/02	4	33.28	3	33.28	33.20	1	55,775	0.00%
2020/07/01	15	33.73	4	33.86	33.40	11	56,138	0.02%
2020/06/30	42	33.49	43	33.66	33.60	-1	57,055	0.00%
2020/06/29	10	32.16	1	32.10	32.10	9	57,793	0.02%
2020/06/24	3	31.88	11	31.82	32.00	-8	59,076	-0.01%
2020/06/23	11	31.69	2	31.35	31.65	9	60,318	0.01%
2020/06/22	5	32.21	2	32.25	32.05	3	60,822	0.00%
2020/06/19	6	33.24	154	33.21	33.30	-148	61,315	-0.24%	大賣/鉅額交易
2020/06/18	7	32.94	11	33.31	33.15	-4	61,646	-0.01%
2020/06/17	50	34.07	26	33.53	33.20	24	61,513	0.04%
2020/06/16	2	33.20	15	33.76	34.25	-13	61,513	-0.02%
2020/06/15	2	31.75	32	31.67	31.15	-30	61,691	-0.05%
2020/06/12	16	32.60	5	32.74	32.45	11	63,144	0.02%
2020/06/11	37	33.44	14	33.54	33.75	23	64,561	0.04%
2020/06/10	16.8	33.05	25	33.16	33.10	-8.2	65,914	-0.01%
2020/06/09	16	33.87	22	34.00	33.90	-6	67,752	-0.01%
2020/06/08	11	34.81	4	35.06	33.95	7	68,454	0.01%
2020/06/05	8	35.03	1	35.05	35.00	7	70,044	0.01%
2020/06/04	8	35.33	4	35.40	35.00	4	71,378	0.01%
2020/06/03	7	35.14	9	35.32	35.25	-2	72,543	0.00%
2020/06/02	15	37.00	12	36.47	36.10	3	73,155	0.00%
2020/06/01	4	37.36	1	37.95	37.80	3	73,512	0.00%
2020/05/29	148	36.72	14	37.10	37.25	134	74,101	0.18%	大買/鉅額交易
2020/05/28	4	37.05	12	37.30	37.00	-8	74,253	-0.01%
2020/05/27	53	38.46	147	38.04	36.90	-94	73,667	-0.13%	大賣/
2020/05/26	114	36.36	42	35.91	36.45	72	71,644	0.10%	大買/
2020/05/25	15	32.36	15	32.77	33.15	0	70,485	0.00%
2020/05/22	22	34.49	19	34.23	33.35	3	69,924	0.00%
2020/05/21	5	33.10	24	34.03	33.65	-19	69,183	-0.03%
2020/05/20	19	32.85	1	33.60	32.70	18	68,662	0.03%
2020/05/19	3	32.70	5	33.14	33.50	-2	68,360	0.00%
2020/05/18	18	32.86	21	33.10	32.30	-3	67,883	0.00%
2020/05/15	15	33.65	14	33.40	34.10	1	67,270	0.00%
2020/05/14	20	33.85	7	33.69	32.55	13	66,571	0.02%
2020/05/13	23	34.44	19	34.18	33.60	4	66,131	0.01%
2020/05/12	2	32.83	4	34.18	34.50	-2	65,016	0.00%
2020/05/11	6	34.08	6	33.88	33.25	0	64,952	0.00%
2020/05/08	7	33.21	4	33.35	33.20	3	64,286	0.00%
2020/05/07	12	32.53	31	32.78	33.50	-19	64,040	-0.03%
2020/05/06	35	32.80	33	32.53	32.15	2	63,725	0.00%
2020/05/05	17	33.75	3	33.63	33.00	14	63,131	0.02%
2020/05/04	22	33.19	5	33.44	34.05	17	62,617	0.03%
2020/04/30	11	32.89	19	33.17	33.05	-8	62,094	-0.01%
2020/04/29	15	32.21	30	32.15	32.10	-15	61,518	-0.02%
2020/04/28	57	32.32	39	31.83	31.25	18	60,935	0.03%
2020/04/27	14	30.36	25	30.57	31.50	-11	59,408	-0.02%
2020/04/24	16	28.52	14	28.49	28.65	2	58,034	0.00%
2020/04/23	8	28.14	15	28.41	28.50	-7	57,913	-0.01%
2020/04/22	23	27.04	25	27.25	28.35	-2	57,177	0.00%
2020/04/21	22	27.25	31	27.83	27.05	-9	56,362	-0.02%
2020/04/20	28	27.89	15	27.92	27.70	13	55,798	0.02%
2020/04/17	37	28.27	36	28.52	27.80	1	55,711	0.00%
2020/04/16	7	28.54	6	28.48	28.60	1	54,579	0.00%
2020/04/15	33	28.00	52	28.11	27.80	-19	54,265	-0.04%
2020/04/14	42	27.82	12	27.78	28.75	30	53,103	0.06%
2020/04/13	109	26.69	124	26.13	26.80	-15	52,502	-0.03%	大買/大賣/
2020/04/10	13	26.32	38	26.48	26.40	-25	52,164	-0.05%
2020/04/09	47	26.34	13	26.54	25.35	34	51,436	0.07%
2020/04/08	23	26.93	10	27.37	26.50	13	50,729	0.03%
2020/04/07	20	28.59	9	28.66	28.35	11	49,950	0.02%
2020/04/06	8	26.80	24	26.35	26.90	-16	50,020	-0.03%
2020/04/01	24	24.36	13	24.74	25.15	11	49,877	0.02%
2020/03/31	5	24.61	25	24.44	24.25	-20	48,514	-0.04%
2020/03/30	65	23.14	49	23.14	23.60	16	46,687	0.03%
2020/03/27	18	22.59	35	22.67	23.10	-17	45,112	-0.04%
2020/03/26	5	20.43	5	20.62	21.00	0	43,532	0.00%
2020/03/25	7	19.96	15	20.09	20.20	-8	42,629	-0.02%
2020/03/24	17	18.58	31	18.72	18.85	-14	41,664	-0.03%
2020/03/23	62	17.46	66	17.29	17.75	-4	41,110	-0.01%
2020/03/20	19	18.18	10	18.37	18.00	9	40,715	0.02%
2020/03/19	9	17.66	16	17.48	17.20	-7	39,451	-0.02%
2020/03/18	44	20.12	42	19.99	19.10	2	38,401	0.01%
2020/03/17	27	20.67	26	20.92	20.05	1	36,538	0.00%
2020/03/16	36	21.09	114	21.45	19.80	-78	34,930	-0.22%	大賣/
2020/03/13	120	21.43	36	20.06	21.85	84	33,077	0.25%	大買/
2020/03/12	30	20.56	29	21.06	19.90	1	30,903	0.00%
2020/03/11	9	22.06	13	21.92	22.10	-4	29,944	-0.01%
2020/03/10	13	19.74	27	20.19	20.50	-14	27,942	-0.05%
2020/03/09	18	20.04	20	19.96	18.65	-2	26,321	-0.01%
2020/03/06	4	19.45	23	19.43	20.10	-19	24,818	-0.08%
2020/03/05	21	18.14	44	18.16	18.50	-23	23,647	-0.10%
2020/03/04	15	17.50	26	17.54	17.75	-11	22,811	-0.05%
2020/03/03	502	17.05	516	16.98	17.05	-14	21,797	-0.06%	大買/大賣/
2020/03/02	0	0.00	1	15.40	15.50	-1	21,006	0.00%
2020/02/27	2	15.45	0	0.00	14.80	2	21,197	0.01%
2020/02/26	6	15.76	2	15.80	15.45	4	21,767	0.02%
2020/02/25	5	15.60	8	15.82	15.95	-3	22,681	-0.01%
2020/02/24	5	15.69	1	15.75	15.65	4	23,338	0.02%
2020/02/21	4	16.04	18	16.06	16.10	-14	23,798	-0.06%
2020/02/19	0	0.00	6	15.66	15.70	-6	24,387	-0.02%
2020/02/18	4	15.55	0	0.00	15.70	4	24,726	0.02%
2020/02/17	1	15.55	0	0.00	15.55	1	24,570	0.00%
2020/02/14	9	15.74	11	15.50	15.75	-2	24,439	-0.01%
2020/02/13	17	15.40	0	0.00	15.25	17	24,131	0.07%
2020/02/12	11	15.43	71	15.49	15.50	-60	23,954	-0.25%
2020/02/11	0	0.00	4	14.78	14.85	-4	23,255	-0.02%
2020/02/07	24	14.60	0	0.00	14.30	24	23,024	0.10%
2020/02/06	4	14.81	5	14.89	14.95	-1	22,816	0.00%
2020/02/05	25	14.38	0	0.00	14.40	25	22,607	0.11%
2020/02/04	25	14.97	6.2	15.10	15.00	18.8	22,350	0.08%
2020/02/03	1	14.30	1	14.05	14.35	0	23,078	0.00%
2020/01/31	9	15.94	1	15.85	15.30	8	22,970	0.03%
2020/01/30	6	16.48	0	0.00	16.20	6	22,697	0.03%
2020/01/20	3	18.02	6	18.08	18.00	-3	22,672	-0.01%
2020/01/17	20	18.05	3	17.95	18.00	17	22,658	0.08%
2020/01/16	15	17.95	7	17.86	17.70	8	22,405	0.04%
2020/01/15	3	18.23	3	18.33	18.10	0	22,242	0.00%
2020/01/14	3	18.18	10	18.32	18.40	-7	22,156	-0.03%
2020/01/13	26	18.23	4	18.14	17.85	22	21,854	0.10%
2020/01/10	7	17.91	6	17.99	17.80	1	21,099	0.00%
2020/01/09	4	18.08	25	17.99	18.30	-21	20,514	-0.10%
2020/01/07	5	17.20	5	17.77	17.05	0	19,780	0.00%
2020/01/06	2	17.43	15	17.02	17.40	-13	19,344	-0.07%
2020/01/03	9	16.98	8	16.94	16.85	1	18,782	0.01%
2020/01/02	4	16.93	11	16.66	16.85	-7	18,502	-0.04%
2019/12/30	34	17.00	16	17.15	16.80	18	18,122	0.10%
2019/12/27	24	16.60	2	16.73	16.75	22	17,507	0.13%
2019/12/26	11	16.08	3	16.15	16.20	8	17,016	0.05%
2019/12/25	0	0.00	1	15.55	15.80	-1	16,928	-0.01%
2019/12/24	0	0.00	2	15.40	15.60	-2	17,015	-0.01%
2019/12/23	1	15.65	1	15.45	15.30	0	17,047	0.00%
2019/12/20	3	15.60	0	0.00	15.75	3	17,021	0.02%
2019/12/18	3	15.85	0	0.00	15.75	3	17,159	0.02%
2019/12/17	1	16.55	0	0.00	16.25	1	17,121	0.01%
2019/12/16	2	16.23	0	0.00	16.25	2	17,244	0.01%
2019/12/13	1	16.10	3	15.95	15.95	-2	17,293	-0.01%
2019/12/12	3	16.30	1	16.65	16.30	2	17,347	0.01%
2019/12/11	10	16.75	18	16.75	16.50	-8	17,921	-0.04%
2019/12/10	7	16.34	0	0.00	16.55	7	17,896	0.04%
2019/12/09	1	16.30	3	16.40	16.30	-2	18,240	-0.01%
2019/12/06	3	16.18	5	16.32	16.35	-2	18,132	-0.01%
2019/12/02	1	15.45	9	14.91	15.50	-8	19,620	-0.04%
2019/11/29	11	15.61	6	15.58	15.50	5	19,782	0.03%
2019/11/28	5	15.73	4	15.80	15.60	1	20,209	0.00%
2019/11/27	2	15.95	4	15.95	16.10	-2	20,992	-0.01%
2019/11/26	6	16.12	4	15.95	16.15	2	21,042	0.01%
2019/11/25	26	16.76	9.1	16.72	16.25	16.9	20,617	0.08%
2019/11/22	19	16.34	21	16.50	16.15	-2	19,834	-0.01%
2019/11/21	23.1	15.68	98	16.02	16.55	-74.9	18,704	-0.40%
2019/11/20	16	15.70	8	15.81	15.70	8	17,910	0.04%
2019/11/19	15	15.52	37	15.61	15.40	-22	17,547	-0.13%
2019/11/18	5	15.00	60	15.26	15.15	-55	16,976	-0.32%
2019/11/15	4	14.94	25	14.84	14.90	-21	16,709	-0.13%
2019/11/14	10	13.98	5	14.10	14.00	5	16,338	0.03%
2019/11/13	10	13.95	5	13.95	14.00	5	16,424	0.03%
2019/11/12	60	14.00	0	0.00	14.05	60	16,615	0.36%
2019/11/11	0	0.00	2	13.85	13.60	-2	16,621	-0.01%
2019/11/08	1	14.20	0	0.00	14.15	1	16,570	0.01%
2019/11/07	12	14.10	6	14.43	14.15	6	16,592	0.04%
2019/11/06	2	14.58	1	14.60	14.45	1	16,521	0.01%
2019/11/05	1	14.80	0	0.00	14.70	1	16,498	0.01%
2019/11/04	1	14.70	5	14.68	14.60	-4	16,542	-0.02%
2019/11/01	12	14.95	6	14.93	14.90	6	16,438	0.04%
2019/10/31	3	15.58	15	15.61	15.35	-12	16,321	-0.07%
2019/10/30	3	14.95	15	15.02	15.00	-12	15,333	-0.08%
2019/10/29	1	15.00	6	14.50	14.45	-5	15,140	-0.03%
2019/10/28	2	15.05	6	14.95	14.90	-4	15,233	-0.03%
2019/10/25	3	14.82	4	14.80	14.80	-1	15,513	-0.01%
2019/10/24	0	0.00	10	14.85	14.75	-10	15,525	-0.06%
2019/10/23	1	14.65	5	14.90	14.70	-4	15,859	-0.03%
2019/10/22	10	14.80	0	0.00	14.55	10	15,876	0.06%
2019/10/21	1	14.85	13	14.77	14.75	-12	15,823	-0.08%
2019/10/17	12	14.53	0	0.00	14.55	12	15,948	0.08%
2019/10/16	12	14.53	10	14.60	14.40	2	16,089	0.01%
2019/10/15	18	14.56	14	14.63	14.70	4	16,377	0.02%
2019/10/14	4	14.30	6	14.30	14.25	-2	16,316	-0.01%
2019/10/09	10	13.85	7	13.76	13.60	3	16,563	0.02%
2019/10/08	2	13.85	3	13.90	13.75	-1	16,613	-0.01%
2019/10/04	5	14.02	0	0.00	13.90	5	16,669	0.03%
2019/10/03	2	14.05	0	0.00	14.10	2	16,608	0.01%
2019/10/01	0	0.00	5	14.18	14.20	-5	16,643	-0.03%
2019/09/27	4	13.99	0	0.00	13.80	4	16,560	0.02%
2019/09/26	3	14.50	0	0.00	14.20	3	16,446	0.02%
2019/09/25	1	14.40	6	14.38	14.35	-5	16,418	-0.03%
2019/09/24	5	14.65	2	14.55	14.55	3	16,485	0.02%
2019/09/23	10	14.80	4	14.95	14.80	6	16,398	0.04%
2019/09/20	4	14.60	7	14.61	14.70	-3	16,339	-0.02%
2019/09/19	4	14.60	3	14.57	14.50	1	16,310	0.01%
2019/09/18	3	14.90	6	14.88	14.85	-3	16,202	-0.02%
2019/09/17	8	14.91	2	15.10	15.00	6	16,088	0.04%
2019/09/16	12	15.26	11	15.26	15.10	1	15,838	0.01%
2019/09/12	17	15.03	23	15.07	15.05	-6	15,112	-0.04%
2019/09/11	11	15.01	20	14.82	15.20	-9	14,883	-0.06%
2019/09/10	0	0.00	1	14.45	14.55	-1	14,308	-0.01%
2019/09/09	3	14.62	3	14.70	14.55	0	14,145	0.00%
2019/09/06	13	14.50	39	14.43	14.55	-26	13,956	-0.19%
2019/09/05	20	14.86	23	14.87	14.75	-3	13,659	-0.02%
2019/09/04	41	14.96	26	15.01	15.10	15	13,004	0.12%
2019/09/03	17	14.48	25	14.48	14.45	-8	12,321	-0.06%
2019/09/02	18	14.67	16	14.58	14.80	2	11,884	0.02%
2019/08/30	4	14.26	101	14.25	14.45	-97	11,134	-0.87%	大賣/
2019/08/29	41	13.35	17	13.40	13.45	24	10,088	0.24%
2019/08/28	0	0.00	2	12.95	12.90	-2	9,654	-0.02%
2019/08/26	3	12.90	0	0.00	12.75	3	9,601	0.03%
2019/08/23	10	13.26	0	0.00	13.15	10	9,533	0.10%
2019/08/22	8	13.45	14	13.31	13.50	-6	9,474	-0.06%
2019/08/21	3	13.05	5	13.10	13.15	-2	9,142	-0.02%
2019/08/16	2	12.80	1	12.65	12.80	1	8,950	0.01%
2019/08/15	11	12.67	1	12.80	12.90	10	8,846	0.11%
2019/08/13	1	12.30	1	12.20	12.15	0	8,759	0.00%
2019/08/12	0	0.00	1	12.75	12.50	-1	8,864	-0.01%
2019/08/08	1	12.70	10	12.50	12.70	-9	8,897	-0.10%
2019/08/06	11	12.16	0	0.00	12.30	11	8,854	0.12%
2019/08/02	7	12.59	13	12.30	12.25	-6	8,777	-0.07%
2019/07/31	5	13.25	0	0.00	13.45	5	8,513	0.06%
2019/07/30	20	13.48	0	0.00	13.40	20	8,395	0.24%
2019/07/29	2	14.08	8	13.98	13.85	-6	8,132	-0.07%
2019/07/26	17	13.48	6	13.35	13.50	11	7,639	0.14%
2019/07/25	10	13.47	17	13.64	13.40	-7	7,599	-0.09%
2019/07/24	0	0.00	16	12.97	12.95	-16	7,238	-0.22%
2019/07/23	5	13.25	8	13.38	13.25	-3	7,257	-0.04%
2019/07/22	5	13.44	0	0.00	13.60	5	7,202	0.07%
2019/07/19	3	13.20	0	0.00	13.05	3	7,063	0.04%
2019/07/17	2	13.25	23	13.10	13.30	-21	7,012	-0.30%
2019/07/16	0	0.00	2	12.45	12.90	-2	6,618	-0.03%
2019/07/15	5	12.55	1	12.70	12.65	4	6,514	0.06%
2019/07/12	0	0.00	8	12.15	12.15	-8	6,223	-0.13%
2019/07/08	10	11.95	2	11.95	11.90	8	6,669	0.12%
2019/07/04	0	0.00	10	11.90	12.00	-10	7,009	-0.14%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/01	1	11.95	2	12.13	11.95	-1	8,852	-0.01%
2019/06/26	0	0.00	20	11.65	11.50	-20	8,869	-0.23%
2019/06/25	20	12.33	0	0.00	11.80	20	8,900	0.22%
2019/06/19	25	11.96	1	12.15	11.85	24	9,136	0.26%
2019/06/18	0	0.00	5	11.45	11.40	-5	9,141	-0.05%
2019/06/14	5	11.80	0	0.00	11.65	5	9,679	0.05%
2019/06/13	5	11.80	10	11.75	11.75	-5	9,785	-0.05%
2019/06/11	12	11.84	51	11.46	11.90	-39	9,632	-0.40%
2019/06/06	1	10.75	0	0.00	10.75	1	9,403	0.01%
2019/06/05	0	0.00	5	11.00	10.90	-5	9,494	-0.05%
2019/05/31	2	11.10	0	0.00	11.10	2	9,664	0.02%
2019/05/30	0	0.00	5	10.95	11.10	-5	9,733	-0.05%
2019/05/29	0	0.00	20	10.79	10.90	-20	9,756	-0.20%
2019/05/28	0	0.00	20	10.80	10.85	-20	9,808	-0.20%
2019/05/27	0	0.00	10	10.85	10.70	-10	9,963	-0.10%
2019/05/24	0	0.00	25	10.90	10.75	-25	10,045	-0.25%
2019/05/21	2	10.70	0	0.00	11.10	2	10,370	0.02%
2019/05/20	4	11.40	18	11.18	11.10	-14	10,623	-0.13%
2019/05/17	0	0.00	6	12.13	11.90	-6	10,694	-0.06%
2019/05/16	2	11.93	0	0.00	11.75	2	10,831	0.02%
2019/05/15	2	12.00	18	11.93	12.15	-16	11,275	-0.14%
2019/05/14	0	0.00	33	11.29	11.50	-33	11,395	-0.29%
2019/05/13	3	11.60	3	11.85	11.40	0	11,535	0.00%
2019/05/09	0	0.00	3	12.17	12.10	-3	11,449	-0.03%
2019/05/07	0	0.00	2	12.65	12.55	-2	11,432	-0.02%
2019/05/06	1	12.50	0	0.00	12.40	1	11,457	0.01%
2019/05/03	8	12.95	1	12.90	12.95	7	11,463	0.06%
2019/05/02	14	12.68	0	0.00	12.95	14	11,512	0.12%
2019/04/30	2	12.30	0	0.00	12.50	2	11,828	0.02%
2019/04/29	17	12.96	0	0.00	12.50	17	11,953	0.14%
2019/04/26	10	13.30	0	0.00	13.15	10	11,857	0.08%
2019/04/25	0	0.00	1	13.40	13.40	-1	11,981	-0.01%
2019/04/23	10	13.50	0	0.00	13.50	10	12,744	0.08%
2019/04/19	1	13.50	10	13.65	13.65	-9	12,811	-0.07%
2019/04/18	0	0.00	2	13.85	13.55	-2	13,033	-0.02%
2019/04/17	26	14.21	10	14.10	13.95	16	13,250	0.12%
2019/04/16	10	14.23	1	14.30	14.20	9	13,785	0.07%
2019/04/12	3	14.17	4	14.14	13.90	-1	14,618	-0.01%
2019/04/11	46	14.26	8	14.58	14.15	38	14,573	0.26%
2019/04/10	12	14.80	9	14.80	14.60	3	14,472	0.02%
2019/04/09	72	15.29	16	15.17	14.80	56	14,352	0.39%
2019/04/08	1	14.50	28	14.72	15.30	-27	13,921	-0.19%
2019/04/03	0	0.00	16	13.93	13.95	-16	13,527	-0.12%
2019/04/02	5	13.40	0	0.00	13.30	5	13,461	0.04%
2019/04/01	5	13.50	2	13.45	13.40	3	13,529	0.02%
2019/03/28	27	13.15	0	0.00	13.05	27	13,781	0.20%
2019/03/26	4	13.65	20	13.70	13.55	-16	13,781	-0.12%
2019/03/22	15	14.00	6	14.15	14.10	9	13,772	0.07%
2019/03/21	15	14.27	17	14.24	14.15	-2	13,846	-0.01%
2019/03/20	1	14.35	17	14.36	14.30	-16	13,962	-0.11%
2019/03/19	0	0.00	1	13.85	13.80	-1	13,686	-0.01%
2019/03/18	2	13.93	8	13.89	13.85	-6	14,141	-0.04%
2019/03/15	5	13.75	8	13.78	13.75	-3	15,426	-0.02%
2019/03/13	3	13.50	0	0.00	13.40	3	16,657	0.02%
2019/03/12	3	13.60	0	0.00	13.50	3	16,897	0.02%
2019/03/11	12	13.70	0	0.00	13.60	12	17,158	0.07%
2019/03/08	10	13.56	12	13.56	13.60	-2	17,402	-0.01%
2019/03/07	11	13.82	2	13.70	13.70	9	17,504	0.05%
2019/03/06	5	14.05	1	14.10	14.05	4	17,767	0.02%
2019/03/05	11	14.12	2	14.35	14.00	9	17,887	0.05%
2019/03/04	0	0.00	2	14.05	14.20	-2	17,941	-0.01%
2019/02/27	7	13.86	0	0.00	13.80	7	17,987	0.04%
2019/02/26	5	14.12	3	14.32	14.00	2	18,108	0.01%
2019/02/25	4	14.04	1	14.10	14.10	3	18,196	0.02%
2019/02/22	8	14.12	14	14.06	14.05	-6	18,265	-0.03%
2019/02/21	4	13.99	0	0.00	14.00	4	18,374	0.02%
2019/02/20	5	14.28	0	0.00	14.20	5	18,544	0.03%
2019/02/19	15	14.50	8	14.65	14.40	7	18,906	0.04%
2019/02/18	2	14.10	25	14.28	14.10	-23	19,488	-0.12%
2019/02/15	13	14.17	8	14.51	14.10	5	19,524	0.03%
2019/02/14	6	14.13	27	14.24	14.10	-21	19,259	-0.11%
2019/02/13	10	13.68	0	0.00	13.65	10	18,769	0.05%
2019/02/12	0	0.00	7.2	13.78	13.90	-7.2	18,572	-0.04%
2019/02/11	0	0.00	5	13.35	13.40	-5	18,485	-0.03%
2019/01/30	5	13.25	0	0.00	13.25	5	18,532	0.03%
2019/01/28	7	13.19	10	13.30	13.25	-3	18,595	-0.02%
2019/01/24	0	0.00	2	13.35	13.25	-2	18,874	-0.01%
2019/01/23	2	13.15	0	0.00	13.35	2	18,954	0.01%
2019/01/22	38	13.33	1	13.25	13.10	37	19,032	0.19%
2019/01/21	4	13.96	0	0.00	13.90	4	18,660	0.02%
2019/01/17	14	13.97	0	0.00	13.75	14	18,514	0.08%
2019/01/16	2	13.78	16	13.95	13.90	-14	18,396	-0.08%
2019/01/15	22	13.86	1	14.30	13.65	21	18,118	0.12%
2019/01/14	1	13.20	3	13.18	13.45	-2	17,558	-0.01%
2019/01/11	1	13.30	3	13.35	13.35	-2	17,517	-0.01%
2019/01/10	10	13.63	5	13.63	13.45	5	17,403	0.03%
2019/01/09	10	14.23	7	14.21	14.00	3	17,156	0.02%
2019/01/08	83	14.52	9	14.41	14.55	74	16,910	0.44%
2019/01/07	6	14.27	36	14.05	14.40	-30	16,250	-0.18%
2019/01/04	3	13.03	0	0.00	13.10	3	15,488	0.02%
2019/01/03	0	0.00	20	13.40	13.45	-20	15,492	-0.13%
2019/01/02	1	13.15	4	13.31	13.15	-3	15,392	-0.02%
2018/12/28	2	13.05	0	0.00	13.10	2	15,350	0.01%
2018/12/27	26	13.29	4	13.65	13.05	22	15,497	0.14%
2018/12/26	1	13.50	2	13.45	13.25	-1	15,310	-0.01%
2018/12/25	4	13.33	48	13.15	13.50	-44	15,415	-0.29%
2018/12/24	27	13.23	0	0.00	13.15	27	15,171	0.18%
2018/12/22	0	0.00	1	13.35	13.25	-1	15,044	-0.01%
2018/12/21	3	12.50	10	12.82	13.20	-7	14,973	-0.05%
2018/12/20	0	0.00	4	12.58	12.60	-4	14,911	-0.03%
2018/12/18	1	12.50	2	12.50	12.45	-1	14,981	-0.01%
2018/12/17	1	12.35	0	0.00	12.30	1	15,113	0.01%
2018/12/14	29	12.33	12	12.26	12.60	17	15,534	0.11%
2018/12/13	6	12.41	28	12.53	12.25	-22	15,407	-0.14%
2018/12/12	31	12.95	10	12.91	12.90	21	15,294	0.14%
2018/12/11	20	13.06	54	12.95	12.90	-34	15,285	-0.22%
2018/12/10	40	13.80	18	13.62	13.60	22	15,357	0.14%
2018/12/07	12	13.06	22	13.58	13.75	-10	14,342	-0.07%
2018/12/06	17	13.36	0	0.00	12.50	17	14,332	0.12%
2018/12/05	10	13.38	16	13.42	13.75	-6	14,145	-0.04%
2018/12/04	1	13.05	17	13.14	13.20	-16	14,467	-0.11%
2018/12/03	10	12.90	6	12.83	12.85	4	14,798	0.03%
2018/11/30	0	0.00	2	12.30	12.30	-2	15,372	-0.01%
2018/11/29	19	12.30	7	12.19	12.10	12	16,645	0.07%
2018/11/28	0	0.00	2	12.85	12.80	-2	16,412	-0.01%
2018/11/27	0	0.00	11	12.79	12.90	-11	16,444	-0.07%
2018/11/26	0	0.00	2	12.78	12.55	-2	16,484	-0.01%
2018/11/23	2	12.30	0	0.00	12.40	2	16,524	0.01%
2018/11/22	45	12.32	5	12.61	12.30	40	16,605	0.24%
2018/11/21	0	0.00	2	13.03	13.10	-2	16,482	-0.01%
2018/11/20	3	12.77	0	0.00	12.95	3	16,511	0.02%
2018/11/19	11	13.28	17	13.06	13.15	-6	16,536	-0.04%
2018/11/16	3	13.10	42	13.03	13.00	-39	16,487	-0.24%
2018/11/15	28	12.35	31	12.48	12.50	-3	16,133	-0.02%
2018/11/14	75	11.78	81	11.71	11.85	-6	16,585	-0.04%
2018/11/09	1	10.40	0	0.00	10.45	1	19,500	0.01%
2018/11/08	3	10.70	16	10.94	10.50	-13	20,407	-0.06%
2018/11/07	10	10.55	9	10.55	10.60	1	20,800	0.00%
2018/11/06	2	10.15	2	10.25	10.15	0	20,844	0.00%
2018/11/05	1	10.40	1	10.40	10.40	0	20,954	0.00%
2018/11/02	11	10.59	6	10.34	10.30	5	20,935	0.02%
2018/11/01	36	10.26	8	10.53	10.65	28	20,773	0.13%
2018/10/31	2	10.05	3	10.17	10.20	-1	20,560	0.00%
2018/10/30	1	9.32	4	9.70	9.86	-3	20,460	-0.01%
2018/10/29	0	0.00	2	9.24	9.10	-2	20,271	-0.01%
2018/10/25	3	9.68	0	0.00	9.43	3	20,159	0.01%
2018/10/24	1	10.00	4	10.06	10.05	-3	20,069	-0.01%
2018/10/23	0	0.00	2	10.10	10.05	-2	20,000	-0.01%
2018/10/22	4	10.21	3	10.22	10.25	1	19,977	0.01%
2018/10/19	1	9.97	10	9.97	10.00	-9	19,919	-0.05%
2018/10/15	0	0.00	5	10.50	10.30	-5	19,541	-0.03%
2018/10/12	17	10.11	0	0.00	10.40	17	19,446	0.09%
2018/10/11	0	0.00	15	9.88	9.77	-15	19,307	-0.08%
2018/10/09	1	10.95	1	10.85	10.85	0	19,114	0.00%
2018/10/08	0	0.00	10	11.10	11.15	-10	19,037	-0.05%
2018/10/05	2	10.98	7	11.01	11.05	-5	18,940	-0.03%
2018/10/04	2	11.60	3	11.90	11.50	-1	18,673	-0.01%
2018/10/03	10	11.61	19	11.61	11.45	-9	18,707	-0.05%
2018/10/02	2	12.30	0	0.00	12.20	2	18,322	0.01%
2018/10/01	3	12.43	0	0.00	12.50	3	18,207	0.02%
2018/09/28	0	0.00	1	12.30	12.30	-1	18,148	-0.01%
2018/09/27	22	12.41	4	12.66	12.30	18	18,060	0.10%
2018/09/26	1	12.30	0	0.00	12.30	1	17,822	0.01%
2018/09/25	10	12.50	1	12.50	12.55	9	17,762	0.05%
2018/09/21	7	12.59	3	12.65	12.45	4	17,549	0.02%
2018/09/20	27	12.53	11	12.54	12.25	16	17,320	0.09%
2018/09/19	3	13.17	0	0.00	13.05	3	16,795	0.02%
2018/09/18	5	13.40	10	13.40	13.30	-5	16,584	-0.03%
2018/09/17	9	13.49	11	13.45	13.50	-2	16,401	-0.01%
2018/09/14	8	13.65	15	13.85	14.00	-7	16,153	-0.04%
2018/09/13	17	12.79	3	13.17	13.20	14	15,673	0.09%
2018/09/12	12	13.15	3	13.23	13.20	9	15,263	0.06%
2018/09/11	6	13.63	15	13.36	13.90	-9	14,759	-0.06%
2018/09/10	23	13.61	10	13.15	13.05	13	14,108	0.09%
2018/09/07	24	14.58	24	14.68	14.45	0	13,489	0.00%
2018/09/06	31	14.82	11	14.63	14.70	20	12,912	0.15%
2018/09/05	57	16.02	17	16.11	15.10	40	12,083	0.33%
2018/09/04	11	16.04	15	16.05	16.05	-4	10,813	-0.04%
2018/09/03	0	0.00	10	15.60	15.65	-10	10,756	-0.09%
2018/08/31	7	16.51	2	16.65	16.70	5	10,728	0.05%
2018/08/30	2	16.30	2	16.40	16.00	0	10,548	0.00%
2018/08/29	3	15.95	0	0.00	16.10	3	10,415	0.03%
2018/08/28	7	15.20	1	15.30	15.20	6	10,336	0.06%
2018/08/27	5	15.02	0	0.00	15.10	5	10,217	0.05%
2018/08/24	2	15.55	0	0.00	15.05	2	10,035	0.02%
2018/08/23	2	15.55	2	15.95	16.00	0	9,818	0.00%
2018/08/22	3	14.90	0	0.00	15.05	3	9,524	0.03%
2018/08/21	13	15.24	15	15.21	15.30	-2	9,321	-0.02%
2018/08/20	3	13.93	5	14.05	14.20	-2	7,900	-0.03%
2018/08/17	19	14.12	56	14.16	14.30	-37	6,493	-0.57%
2018/08/16	14	12.55	20	12.27	13.00	-6	5,438	-0.11%
2018/08/15	13	11.93	37	11.78	12.20	-24	4,606	-0.52%
2018/08/14	2	10.80	47	11.13	11.25	-45	3,657	-1.23%
2018/08/13	0	0.00	207	10.30	10.25	-207	3,157	-6.56%	大賣/鉅額交易
2018/08/10	0	0.00	20	10.60	10.45	-20	3,020	-0.66%
2018/08/09	0	0.00	20	10.20	10.10	-20	2,813	-0.71%
2018/08/01	0	0.00	3	9.85	9.81	-3	2,785	-0.11%
2018/07/18	0	0.00	1	9.41	9.50	-1	2,835	-0.04%
2018/07/11	1	9.75	0	0.00	9.54	1	2,865	0.03%
2018/07/05	1	9.45	0	0.00	9.27	1	2,752	0.04%
2018/07/03	0	0.00	5	9.64	9.68	-5	2,733	-0.18%
2018/06/21	0	0.00	0	10.00	10.05	0	2,644	0.00%
2018/06/19	3	10.20	2	10.40	10.20	1	2,617	0.04%
2018/06/12	3	10.50	3	10.85	10.60	0	2,438	0.00%
2018/06/08	6	10.15	9	10.23	10.10	-3	2,261	-0.13%
2018/06/06	6	9.91	0	0.00	9.90	6	2,158	0.28%
2018/05/31	0	0.00	11	9.35	9.33	-11	1,911	-0.58%
2018/05/29	0	0.00	1	9.35	9.35	-1	1,893	-0.05%
2018/05/24	5	9.19	0	0.00	9.18	5	1,863	0.27%
2018/05/21	1	9.30	0	0.00	9.18	1	1,896	0.05%
2018/05/15	20	9.30	0	0.00	9.21	20	1,960	1.02%
2018/05/11	0	0.00	13	9.59	9.50	-13	2,035	-0.64%
2018/05/10	0	0.00	1	9.50	9.50	-1	1,980	-0.05%
2018/04/19	0	0.00	31	10.00	10.00	-31	2,245	-1.38%
2018/04/18	0	0.00	142	9.81	9.83	-142	2,257	-6.29%	大賣/鉅額交易
2018/04/17	0	0.00	240	9.81	9.81	-240	2,340	-10.25%	大賣/鉅額交易
2018/04/12	0	0.00	23	9.91	10.00	-23	2,602	-0.88%
2018/04/11	0	0.00	8	9.77	9.72	-8	2,541	-0.31%
2018/04/09	11	9.68	0	0.00	9.63	11	2,626	0.42%
2018/03/30	6	9.87	1	9.93	9.80	5	2,785	0.18%
2018/03/28	35	9.72	35	9.72	9.70	0	2,858	0.00%
2018/03/27	83	9.70	85	9.73	9.72	-2	2,932	-0.07%
2018/03/23	2	9.40	0	0.00	9.40	2	3,587	0.06%
2018/03/19	137	9.81	189	9.76	9.79	-52	3,730	-1.39%	大買/大賣/
2018/03/15	310	10.15	95	10.09	10.00	215	3,989	5.39%	大買/鉅額交易
2018/03/14	156	9.87	0	0.00	9.86	156	3,935	3.96%	大買/鉅額交易
2018/03/13	315	9.90	70	9.98	9.85	245	3,952	6.20%	大買/鉅額交易
2018/03/12	85	9.60	0	0.00	9.60	85	3,905	2.18%
2018/03/07	9	9.60	0	0.00	9.48	9	4,227	0.21%
2018/02/27	0	0.00	3	9.73	9.58	-3	4,687	-0.06%
2018/02/07	6	9.35	0	0.00	9.20	6	5,073	0.12%
2018/02/06	3	9.20	0	0.00	9.05	3	5,226	0.06%
2018/02/01	9	10.40	0	0.00	10.25	9	5,371	0.17%
2018/01/29	0	0.00	1	10.20	10.20	-1	5,741	-0.02%
2018/01/24	6	10.15	0	0.00	10.15	6	6,628	0.09%
2018/01/18	0	0.00	12	10.49	10.35	-12	6,762	-0.18%
2018/01/16	20	10.55	0	0.00	10.55	20	6,963	0.29%
2018/01/12	1	10.40	2	10.50	10.40	-1	6,802	-0.01%
2018/01/11	10	10.45	0	0.00	10.45	10	6,785	0.15%
2018/01/10	21	10.55	0	0.00	10.45	21	6,692	0.31%
2018/01/08	0	0.00	6	10.95	10.90	-6	6,553	-0.09%