金像電 (2368)-元大-長庚券商分點個股進出

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
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-長庚券商分點個股進出

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-長庚券商分點個股進出
元大-長庚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
2024/05/10	5.1	193.73	5.1	192.14	193.00	0	9,324	0.00%
2024/05/09	0	0.00	1	201.50	198.50	-1	9,180	-0.01%
2024/05/08	0	0.00	2	196.00	196.50	-2	9,192	-0.02%
2024/05/07	0.1	191.48	0.1	190.50	192.00	0.1	9,454	0.00%
2024/05/06	1	193.00	0	0.00	190.50	1	9,494	0.01%
2024/05/03	4.1	193.99	0	0.00	192.00	4.1	9,481	0.04%
2024/05/02	0	0.00	2	192.50	196.50	-2	9,571	-0.02%
2024/04/30	3	196.67	0	0.00	197.00	3	9,607	0.03%
2024/04/29	3	195.67	0	0.00	198.00	3	9,648	0.03%
2024/04/26	3	192.50	1	193.48	192.50	2	9,791	0.02%
2024/04/25	7.5	191.26	9	190.17	187.00	-1.6	9,799	-0.02%
2024/04/24	1.3	195.15	1.6	197.84	196.50	-0.2	9,812	0.00%
2024/04/23	5.6	185.59	2	187.00	188.00	3.6	9,758	0.04%
2024/04/22	4.1	187.57	13.1	190.33	182.00	-9.1	9,666	-0.09%
2024/04/19	6.4	198.09	0.1	203.42	196.00	6.2	9,531	0.07%
2024/04/18	2.2	205.96	4	205.38	205.00	-1.8	9,488	-0.02%
2024/04/17	3.1	201.32	2	202.50	201.50	1.1	9,472	0.01%
2024/04/16	10.4	202.73	1.4	200.96	201.50	9	9,455	0.10%
2024/04/15	14.5	219.10	0.5	213.40	212.50	14	9,443	0.15%
2024/04/12	2	229.50	0.1	230.50	229.50	1.9	9,313	0.02%
2024/04/11	1.1	228.78	0	0.00	229.50	1.1	9,337	0.01%
2024/04/10	4.3	236.27	3	236.00	230.50	1.3	9,333	0.01%
2024/04/09	5.6	237.81	0	0.00	237.00	5.6	9,352	0.06%
2024/04/08	0	0.00	3.1	247.79	242.50	-3.1	9,345	-0.03%
2024/04/03	0	0.00	2	239.73	241.00	-2	9,259	-0.02%
2024/04/02	6.8	235.60	2.1	234.12	234.00	4.7	9,240	0.05%
2024/04/01	3	247.33	2	246.76	245.00	1	9,145	0.01%
2024/03/29	0.1	246.50	3.1	247.48	245.50	-3.1	9,152	-0.03%
2024/03/28	1.3	242.64	0.1	249.00	244.50	1.2	9,107	0.01%
2024/03/27	2.2	251.67	6.2	254.28	251.00	-4	9,052	-0.04%
2024/03/26	1.1	242.73	1.2	251.72	242.00	-0.1	8,927	0.00%
2024/03/25	3.1	250.32	3	250.83	247.50	0.1	8,912	0.00%
2024/03/22	5.2	242.79	7.3	245.03	247.50	-2	8,866	-0.02%
2024/03/21	3	234.67	3	236.50	233.50	0	8,668	0.00%
2024/03/20	0.4	232.29	0	0.00	229.50	0.4	8,699	0.00%
2024/03/19	3.1	230.92	0	0.00	229.50	3.1	8,751	0.04%
2024/03/18	16.2	234.85	15	236.57	238.00	1.2	8,684	0.01%
2024/03/15	1.3	230.12	1	228.26	232.50	0.3	8,689	0.00%
2024/03/14	2.4	224.72	0	0.00	220.50	2.4	8,659	0.03%
2024/03/13	11	235.27	2	229.00	229.00	9	8,739	0.10%
2024/03/12	6.1	242.34	0.5	241.50	242.50	5.6	8,651	0.06%
2024/03/11	5	249.00	6	250.50	248.00	-1	8,593	-0.01%
2024/03/08	3.2	248.02	3	249.15	249.50	0.2	8,641	0.00%
2024/03/07	25.5	263.00	8	253.25	252.50	17.5	8,595	0.20%
2024/03/06	5	269.10	3	267.50	274.50	2	8,335	0.02%
2024/03/05	3	260.00	8	264.44	265.50	-5	8,341	-0.06%
2024/03/04	6	260.75	4	263.99	259.00	2	8,359	0.02%
2024/03/01	2	263.99	9	264.00	261.50	-7	8,322	-0.08%
2024/02/29	5	254.30	4	258.00	257.00	1	8,274	0.01%
2024/02/27	14.1	253.11	11	251.73	252.50	3.1	8,255	0.04%
2024/02/26	5	260.50	3	261.50	261.50	2	8,170	0.02%
2024/02/23	7	264.21	14	264.50	262.00	-7	8,128	-0.09%
2024/02/22	19.2	256.71	12	255.42	255.50	7.2	8,003	0.09%
2024/02/21	1	256.50	1	261.00	259.50	0	7,836	0.00%
2024/02/20	12	258.33	9.2	260.66	261.50	2.8	7,793	0.04%
2024/02/19	14.1	272.89	9	262.44	265.00	5.1	7,781	0.07%
2024/02/16	7.5	268.80	7.9	271.85	275.00	-0.4	7,674	-0.01%
2024/02/15	0	0.00	2	271.50	273.00	-2	7,656	-0.03%
2024/02/05	6.7	248.43	7	246.14	248.50	-0.3	7,528	0.00%
2024/02/02	2	239.50	4.1	240.66	241.00	-2.1	7,755	-0.03%
2024/01/31	3	232.83	4	234.63	229.00	-1	7,741	-0.01%
2024/01/30	13	236.00	19	233.71	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	4	222.50	224.50	-4	7,520	-0.05%
2024/01/26	1.1	218.54	0	0.00	216.50	1.1	7,612	0.01%
2024/01/25	2	223.75	12.4	224.31	222.50	-10.4	7,651	-0.14%
2024/01/24	7	219.43	1	221.50	216.50	6	7,583	0.08%
2024/01/23	3	222.00	11.8	221.47	221.50	-8.8	7,645	-0.12%
2024/01/22	7	219.43	32.1	220.98	222.00	-25.1	7,580	-0.33%
2024/01/19	0.2	205.00	0	0.00	204.00	0.2	7,423	0.00%
2024/01/18	10.1	204.29	1	200.50	200.50	9.1	7,433	0.12%
2024/01/16	1	213.50	3	215.83	214.50	-2	7,386	-0.03%
2024/01/15	0	0.00	6	214.92	216.00	-6	7,379	-0.08%
2024/01/12	0	0.00	1.5	208.13	208.00	-1.5	7,425	-0.02%
2024/01/11	3	199.67	3	202.67	206.00	0	7,457	0.00%
2024/01/10	1.4	196.68	1	198.50	200.00	0.4	7,509	0.01%
2024/01/09	4.7	197.47	0	0.00	195.50	4.7	7,541	0.06%
2024/01/08	4.3	204.59	0	0.00	204.50	4.3	7,519	0.06%
2024/01/05	8	209.06	3	205.83	205.50	5	7,562	0.07%
2024/01/04	5	214.20	4	217.50	213.00	1	7,600	0.01%
2024/01/03	9.1	213.42	9	217.61	218.50	0.1	7,637	0.00%
2024/01/02	1	216.00	1	219.00	218.00	0	7,643	0.00%
2023/12/29	0	0.00	6	217.75	218.00	-6	7,716	-0.08%
2023/12/28	15	215.57	1	221.87	214.50	14	7,853	0.18%
2023/12/26	0.1	212.83	0	0.00	215.50	0.1	8,392	0.00%
2023/12/25	12	216.25	0	0.00	213.50	12	8,610	0.14%
2023/12/21	3	209.33	2	212.50	210.50	1	8,828	0.01%
2023/12/19	2	211.75	1	213.00	213.50	1	9,164	0.01%
2023/12/18	2	215.00	0	0.00	216.00	2	9,215	0.02%
2023/12/15	7	217.14	2	215.50	215.50	5	9,288	0.05%
2023/12/14	4	224.25	4	229.25	220.00	0	9,289	0.00%
2023/12/13	1	222.50	1	223.00	223.50	0	9,307	0.00%
2023/12/12	3.2	219.63	0	0.00	219.50	3.2	9,358	0.03%
2023/12/11	9	225.72	2	225.25	220.50	7	9,350	0.07%
2023/12/08	14	238.68	16.1	240.81	238.00	-2.1	9,317	-0.02%
2023/12/07	0	0.00	7.7	228.58	224.50	-7.7	9,137	-0.08%
2023/12/06	0	219.50	7	221.71	223.50	-7	9,168	-0.08%
2023/12/05	9.3	214.10	1	212.02	212.00	8.3	9,163	0.09%
2023/12/04	5	225.20	2.1	227.42	224.00	2.9	9,137	0.03%
2023/11/30	0.1	228.83	2	228.75	228.00	-1.9	9,479	-0.02%
2023/11/29	0.1	225.50	7	225.07	225.00	-6.9	9,460	-0.07%
2023/11/28	1	219.50	1	219.50	217.50	0	9,624	0.00%
2023/11/27	3	212.83	0	0.00	211.50	3	9,746	0.03%
2023/11/23	3	216.67	0	0.00	215.50	3	9,995	0.03%
2023/11/22	1	221.00	1	223.00	221.00	0	10,095	0.00%
2023/11/21	11	226.64	11	223.59	225.00	0	10,258	0.00%
2023/11/20	1	224.00	1	221.00	223.50	0	10,564	0.00%
2023/11/17	1	222.50	3	221.00	221.50	-2	10,825	-0.02%
2023/11/16	10	223.35	4	219.75	220.50	6	10,939	0.05%
2023/11/15	4	233.73	2	230.25	229.00	2	10,990	0.02%
2023/11/14	6	231.92	7.6	230.07	232.00	-1.6	11,656	-0.01%
2023/11/13	7	219.64	6	218.50	217.00	1	12,092	0.01%
2023/11/10	17	223.29	32.6	220.40	220.50	-15.6	12,229	-0.13%
2023/11/09	1	207.50	6	209.92	215.00	-5	12,137	-0.04%
2023/11/08	1	200.63	4	206.50	209.00	-3	12,248	-0.02%
2023/11/07	3	198.33	4	199.75	200.00	-1	12,491	-0.01%
2023/11/06	2	193.50	7	195.64	197.50	-5	12,660	-0.04%
2023/11/03	0.1	191.50	4	191.38	189.00	-3.9	12,868	-0.03%
2023/11/02	2	183.00	7.2	183.82	184.00	-5.2	12,928	-0.04%
2023/11/01	7	177.64	0	0.00	177.00	7	13,071	0.05%
2023/10/31	3.2	175.47	5	178.60	176.00	-1.8	13,190	-0.01%
2023/10/27	5	187.00	3	186.67	186.50	2	13,444	0.01%
2023/10/26	6.1	190.96	0	0.00	187.00	6.1	13,636	0.04%
2023/10/25	7	201.36	1	202.50	200.50	6	13,652	0.04%
2023/10/24	3	195.17	2	195.50	201.50	1	13,863	0.01%
2023/10/23	2	190.50	12	193.67	192.50	-10	13,959	-0.07%
2023/10/20	7	190.36	4	192.75	192.50	3	14,232	0.02%
2023/10/19	2.1	197.29	2	197.50	197.50	0.1	14,457	0.00%
2023/10/18	4.3	199.93	1	201.00	198.50	3.3	14,624	0.02%
2023/10/17	9.3	212.24	0	0.00	207.50	9.3	14,675	0.06%
2023/10/16	12.1	215.38	7	214.14	215.00	5.1	14,732	0.03%
2023/10/12	9	224.06	2.1	222.26	223.50	7	14,832	0.05%
2023/10/11	5	219.80	5	220.00	218.00	0	14,997	0.00%
2023/10/06	5.1	221.40	3	221.67	221.00	2.1	15,293	0.01%
2023/10/05	2	220.25	6	221.75	222.50	-4	15,490	-0.03%
2023/10/04	14	218.54	13	217.50	221.00	1	15,730	0.01%
2023/10/03	2	221.75	10.3	221.69	219.00	-8.3	15,759	-0.05%
2023/10/02	6.3	220.08	6	227.42	215.50	0.3	15,638	0.00%
2023/09/28	3	219.83	6	218.75	219.50	-3	15,485	-0.02%
2023/09/27	0	0.00	3	211.00	211.50	-3	15,348	-0.02%
2023/09/26	5	206.60	0	0.00	204.00	5	15,546	0.03%
2023/09/25	6	215.75	25	213.44	211.00	-19	15,739	-0.12%
2023/09/22	0	0.00	2	200.00	201.00	-2	15,794	-0.01%
2023/09/21	3	190.50	0	0.00	195.00	3	15,813	0.02%
2023/09/20	0	0.00	1	193.00	193.50	-1	15,888	-0.01%
2023/09/19	1	191.50	2	190.00	190.00	-1	15,919	-0.01%
2023/09/18	5.1	195.66	1	193.00	193.00	4.1	15,947	0.03%
2023/09/15	3	202.00	4	204.13	203.50	-1	15,915	-0.01%
2023/09/14	5	197.00	6	199.42	199.50	-1	16,237	-0.01%
2023/09/13	5	193.00	2	195.25	194.00	3	16,324	0.02%
2023/09/12	10	200.50	10	199.75	200.00	0	16,419	0.00%
2023/09/11	11	202.59	2	203.50	199.00	9	16,718	0.05%
2023/09/08	7	205.93	8.1	209.29	208.50	-1.1	16,660	-0.01%
2023/09/07	3.4	209.85	4	213.50	209.50	-0.6	16,783	0.00%
2023/09/06	12.1	217.09	11	217.77	216.50	1.1	16,895	0.01%
2023/09/05	1	208.50	3	209.50	208.00	-2	16,863	-0.01%
2023/09/04	3.1	203.03	3	205.33	206.00	0.1	16,963	0.00%
2023/09/01	14	209.82	1	206.00	201.00	13	17,167	0.08%
2023/08/31	2	206.00	3.1	210.90	215.50	-1.1	17,119	-0.01%
2023/08/30	6.1	205.82	8.3	208.55	208.50	-2.2	17,335	-0.01%
2023/08/29	4	204.63	1	200.00	201.00	3	17,494	0.02%
2023/08/28	11.1	201.64	11	204.27	202.00	0.1	17,497	0.00%
2023/08/25	11	207.64	10.1	209.63	207.00	1	17,578	0.01%
2023/08/24	29.1	218.98	28.3	217.97	216.50	0.8	17,675	0.00%
2023/08/23	4.2	203.75	8	206.88	209.00	-3.8	17,478	-0.02%
2023/08/22	7.1	205.15	6.1	204.57	201.50	0.9	17,694	0.01%
2023/08/21	19.1	205.09	15.3	203.91	201.50	3.8	18,190	0.02%
2023/08/18	10.1	207.69	9.3	208.65	203.50	0.8	18,218	0.00%
2023/08/17	8.5	198.11	29.2	196.71	206.50	-20.7	17,771	-0.12%
2023/08/16	1.1	183.60	6.1	184.48	188.00	-5.1	17,637	-0.03%
2023/08/15	14	179.61	15.2	181.36	180.00	-1.2	18,217	-0.01%
2023/08/14	5	174.50	3	174.33	173.50	2	18,299	0.01%
2023/08/11	5.1	175.90	8.1	175.82	178.50	-3	18,279	-0.02%
2023/08/10	5.1	170.88	1	166.50	166.50	4.1	18,003	0.02%
2023/08/09	4	171.63	5.1	173.45	179.00	-1.1	17,778	-0.01%
2023/08/08	3.2	171.19	3.2	170.96	172.00	0	17,596	0.00%
2023/08/07	7.1	164.06	4	165.38	168.00	3.1	17,423	0.02%
2023/08/04	2	156.51	2	158.50	158.50	0	17,245	0.00%
2023/08/02	2.5	164.10	2.1	166.00	157.50	0.4	17,111	0.00%
2023/08/01	1	169.91	0	0.00	165.00	1	16,979	0.01%
2023/07/31	5	180.56	5	179.70	169.50	0	16,856	0.00%
2023/07/28	4	177.00	1	176.00	178.50	3	16,700	0.02%
2023/07/27	11	181.09	1	181.50	176.00	10	16,663	0.06%
2023/07/26	5	175.50	7	176.07	174.50	-2	16,436	-0.01%
2023/07/25	12.2	186.24	6.2	183.72	177.00	6	16,360	0.04%
2023/07/24	8	184.25	11	185.45	188.50	-3	16,090	-0.02%
2023/07/21	1.2	170.22	1	173.00	181.00	0.2	15,856	0.00%
2023/07/20	8	172.75	8	174.25	175.50	0	15,743	0.00%
2023/07/19	4.1	173.99	2	176.50	171.50	2.1	15,678	0.01%
2023/07/18	8	178.13	10	179.40	178.00	-2	15,619	-0.01%
2023/07/17	10	179.70	2	176.00	176.50	8	15,444	0.05%
2023/07/14	3	178.67	7	180.79	182.00	-4	15,399	-0.03%
2023/07/13	2.2	180.71	3	182.00	180.00	-0.8	15,223	-0.01%
2023/07/12	11	167.45	10.2	167.73	170.00	0.8	15,013	0.01%
2023/07/11	6	160.33	6	162.42	163.50	0	14,816	0.00%
2023/07/10	3	149.33	5	151.90	155.00	-2	14,581	-0.01%
2023/07/07	9	148.67	9	149.78	148.50	0	14,598	0.00%
2023/07/06	13	150.04	11	149.09	149.00	2	14,706	0.01%
2023/07/05	1	156.50	4	154.38	154.50	-3	14,620	-0.02%
2023/07/04	6	154.83	8	156.25	155.50	-2	14,613	-0.01%
2023/07/03	8.2	151.88	7	152.14	153.00	1.2	14,426	0.01%
2023/06/30	9	144.56	14.2	144.73	146.00	-5.2	14,134	-0.04%
2023/06/29	4	139.00	0	0.00	139.00	4	13,829	0.03%
2023/06/28	1	136.00	1	140.00	138.00	0	13,872	0.00%
2023/06/27	0.1	134.50	0	0.00	135.00	0.1	13,928	0.00%
2023/06/26	8	139.38	6	140.50	138.50	2	13,986	0.01%
2023/06/21	2	140.50	2	141.50	142.00	0	13,981	0.00%
2023/06/20	17	142.82	8	144.19	142.00	9	14,126	0.06%
2023/06/19	0	0.00	7	138.21	140.00	-7	14,288	-0.05%
2023/06/16	2.3	140.15	2	140.25	139.50	0.3	14,268	0.00%
2023/06/15	12	135.79	13	137.85	138.00	-1	14,089	-0.01%
2023/06/14	5	134.80	4	135.50	134.50	1	13,778	0.01%
2023/06/13	6	135.50	5	136.80	136.00	1	13,742	0.01%
2023/06/12	2.2	136.27	2	134.00	135.00	0.2	13,569	0.00%
2023/06/09	11	140.18	11	139.05	139.00	0	13,416	0.00%
2023/06/08	3.3	133.76	2	133.50	133.00	1.3	13,188	0.01%
2023/06/07	2	134.75	3	135.00	134.50	-1	13,041	-0.01%
2023/06/06	2	129.00	3	131.33	130.00	-1	13,003	-0.01%
2023/06/05	3.2	132.06	7	132.29	133.00	-3.8	12,873	-0.03%
2023/06/02	7	126.35	3	129.00	128.00	4	12,646	0.03%
2023/05/31	0.1	124.06	1	124.50	122.00	-0.9	12,268	-0.01%
2023/05/30	3	121.33	5	124.20	125.00	-2	12,147	-0.02%
2023/05/29	4	122.75	1	120.50	121.50	3	12,068	0.02%
2023/05/26	20	124.98	17	123.23	121.50	3	12,263	0.02%
2023/05/25	13	117.92	14	119.79	122.50	-1	11,877	-0.01%
2023/05/24	1	111.00	1	109.00	111.50	0	11,324	0.00%
2023/05/23	3	112.33	3	110.67	110.50	0	11,271	0.00%
2023/05/22	16	115.24	17	114.82	113.50	-1	11,155	-0.01%
2023/05/19	10	110.15	15.1	110.91	113.50	-5.1	10,654	-0.05%
2023/05/18	1	99.20	7	100.93	103.50	-6	9,916	-0.06%
2023/05/17	1	94.60	4	98.23	97.90	-3	9,528	-0.03%
2023/05/16	2	95.50	1	95.10	95.10	1	9,364	0.01%
2023/05/15	2.1	96.04	2	96.15	96.70	0.1	9,348	0.00%
2023/05/12	6	93.73	3.3	95.32	95.50	2.7	9,433	0.03%
2023/05/11	1.1	95.02	0	0.00	95.00	1.1	9,485	0.01%
2023/05/10	1	96.50	1	96.20	96.20	0	9,558	0.00%
2023/05/09	0	0.00	2.5	97.32	97.30	-2.5	9,660	-0.03%
2023/05/08	1	98.10	0	0.00	97.20	1	9,808	0.01%
2023/05/04	10.1	96.26	0	0.00	96.70	10.1	10,067	0.10%
2023/05/02	0	0.00	1	97.80	98.20	-1	10,195	-0.01%
2023/04/28	3	99.27	0	0.00	98.60	3	10,223	0.03%
2023/04/26	4	95.20	4	95.15	98.40	0	10,172	0.00%
2023/04/25	2.2	98.50	8	96.78	96.40	-5.8	10,097	-0.06%
2023/04/24	0	0.00	2	102.00	101.50	-2	10,049	-0.02%
2023/04/21	4.1	98.85	1	97.80	98.20	3.1	10,022	0.03%
2023/04/20	6.1	100.16	7	99.86	100.00	-1	10,003	-0.01%
2023/04/19	0.1	102.00	0	0.00	101.50	0.1	10,094	0.00%
2023/04/17	7	102.21	8.5	103.15	102.50	-1.5	10,135	-0.01%
2023/04/14	2	101.25	1	101.50	99.20	1	10,082	0.01%
2023/04/13	1	100.00	1	101.00	99.30	0	10,044	0.00%
2023/04/12	1	101.50	1	102.00	102.50	0	9,937	0.00%
2023/04/11	1	104.50	5.9	102.92	103.00	-4.9	9,756	-0.05%
2023/04/10	1	99.70	0	0.00	98.80	1	9,568	0.01%
2023/04/07	3	95.40	3	95.80	95.30	0	9,463	0.00%
2023/04/06	2.1	94.11	0	0.00	94.10	2.1	9,350	0.02%
2023/03/29	0.1	96.54	0	0.00	96.70	0.1	9,142	0.00%
2023/03/28	3	97.97	2	97.40	97.70	1	9,014	0.01%
2023/03/27	0	0.00	1	96.20	98.00	-1	8,784	-0.01%
2023/03/24	0	0.00	7	93.96	94.00	-7	8,744	-0.08%
2023/03/23	1.1	94.69	1	93.30	93.20	0.1	8,620	0.00%
2023/03/22	13.1	95.95	30.1	95.96	95.40	-17	8,401	-0.20%
2023/03/21	0	0.00	3	92.00	92.50	-3	7,819	-0.04%
2023/03/17	0	0.00	6	89.30	89.50	-6	7,608	-0.08%
2023/03/16	2	87.35	0	0.00	86.80	2	7,566	0.03%
2023/03/14	3	88.80	3	88.97	88.10	0	7,634	0.00%
2023/03/13	1	88.30	0	0.00	89.30	1	7,659	0.01%
2023/03/10	2	87.65	0	0.00	87.70	2	7,646	0.03%
2023/03/09	4	89.53	0	0.00	89.40	4	7,705	0.05%
2023/03/08	3	92.20	4	92.55	92.50	-1	7,507	-0.01%
2023/03/07	1	92.50	1	92.40	93.00	0	7,641	0.00%
2023/03/06	7	91.54	0	0.00	90.90	7	7,540	0.09%
2023/03/03	4	90.90	0	0.00	90.40	4	7,685	0.05%
2023/03/02	2	89.70	1.3	89.54	89.90	0.8	7,714	0.01%
2023/02/24	1	91.00	5	91.16	92.10	-4	7,631	-0.05%
2023/02/23	1	88.70	2	88.60	89.00	-1	7,430	-0.01%
2023/02/22	2	86.90	0	0.00	87.10	2	7,565	0.03%
2023/02/21	2	88.80	1	90.10	88.60	1	7,570	0.01%
2023/02/20	1	89.39	5	89.58	88.50	-4	7,537	-0.05%
2023/02/16	4	87.68	0	0.00	88.10	4	7,570	0.05%
2023/02/14	1	87.00	0	0.00	86.50	1	8,028	0.01%
2023/02/13	1	86.00	0	0.00	86.50	1	8,196	0.01%
2023/02/10	0.1	86.00	0	0.00	85.10	0.1	8,434	0.00%
2023/02/09	6	86.43	0	0.00	86.90	6	8,363	0.07%
2023/02/08	2.3	87.74	0	0.00	87.80	2.3	8,250	0.03%
2023/02/07	2	87.75	0	0.00	88.00	2	8,254	0.02%
2023/02/06	2	89.80	2	92.55	89.50	0	8,203	0.00%
2023/02/03	1	94.40	1	93.20	93.40	0	8,194	0.00%
2023/02/02	5	92.76	6	91.87	93.50	-1	8,215	-0.01%
2023/02/01	0	0.00	2	89.05	89.10	-2	8,135	-0.02%
2023/01/31	5	86.94	3	87.10	87.30	2	8,206	0.02%
2023/01/30	1	88.90	0	0.00	88.00	1	8,258	0.01%
2023/01/16	1	88.70	0	0.00	88.70	1	8,462	0.01%
2023/01/13	2	89.05	0	0.00	89.30	2	8,529	0.02%
2023/01/12	1	88.30	0	0.00	88.60	1	8,742	0.01%
2023/01/11	0	0.00	1.3	92.78	90.90	-1.3	8,825	-0.01%
2023/01/10	1	92.00	3	92.06	91.80	-2	8,935	-0.02%
2023/01/09	0	0.00	1	90.50	91.00	-1	9,201	-0.01%
2023/01/05	2	87.65	2	86.80	85.20	0	9,816	0.00%
2023/01/04	0.2	86.85	0	0.00	87.00	0.2	9,979	0.00%
2022/12/30	0	0.00	1	87.70	86.80	-1	10,259	-0.01%
2022/12/29	8	85.84	5	84.70	87.00	3	10,578	0.03%
2022/12/28	15	85.77	2	85.80	85.80	13	10,960	0.12%
2022/12/27	1	89.90	0	0.00	89.70	1	11,165	0.01%
2022/12/23	20	87.44	0	0.00	88.40	20	11,992	0.17%
2022/12/22	0	0.00	2	89.30	89.40	-2	12,229	-0.02%
2022/12/21	2	90.85	0	0.00	90.20	2	12,393	0.02%
2022/12/19	1	95.10	0	0.00	95.10	1	12,955	0.01%
2022/12/16	3	92.70	4	95.08	95.70	-1	13,483	-0.01%
2022/12/15	1	96.90	0	0.00	96.60	1	13,535	0.01%
2022/12/09	2	96.05	2	95.80	95.50	0	14,169	0.00%
2022/12/08	4	95.10	1	95.70	95.20	3	14,202	0.02%
2022/12/07	2.1	95.61	5	95.28	95.50	-2.9	14,220	-0.02%
2022/12/06	0	0.00	1	98.30	97.90	-1	14,235	-0.01%
2022/12/05	1	98.50	0	0.00	98.30	1	14,275	0.01%
2022/12/01	0	0.00	2	100.00	100.50	-2	14,353	-0.01%
2022/11/30	1	97.10	4	97.40	97.50	-3	14,355	-0.02%
2022/11/29	7	99.49	3	97.57	97.50	4	14,502	0.03%
2022/11/28	6	101.83	5	100.92	102.50	1	14,402	0.01%
2022/11/25	6	99.87	4	100.63	100.00	2	14,421	0.01%
2022/11/24	0	0.00	1.4	100.71	100.50	-1.4	14,483	-0.01%
2022/11/23	0	0.00	1	99.00	98.70	-1	14,507	-0.01%
2022/11/22	1	96.20	0	0.00	97.10	1	14,530	0.01%
2022/11/21	4	100.00	4	99.00	98.50	0	14,571	0.00%
2022/11/18	12	98.59	13	98.64	97.10	-1	14,534	-0.01%
2022/11/17	3	97.97	3	98.33	98.70	0	14,434	0.00%
2022/11/16	2	97.35	7	97.19	96.80	-5	14,513	-0.03%
2022/11/15	1	97.50	1	95.30	95.60	0	14,608	0.00%
2022/11/14	1	98.20	8	96.76	97.30	-7	14,948	-0.05%
2022/11/11	18	96.25	18.2	95.15	94.00	-0.2	15,166	0.00%
2022/11/10	3	93.20	3	92.40	94.00	0	15,028	0.00%
2022/11/09	1	91.60	6.3	91.82	92.00	-5.3	15,278	-0.03%
2022/11/08	29	92.63	4	90.75	89.20	25	15,431	0.16%
2022/11/07	3	88.37	0	0.00	87.60	3	15,185	0.02%
2022/11/04	1	87.00	4	86.50	88.10	-3	15,145	-0.02%
2022/11/02	32	88.02	37	87.60	88.20	-5	15,053	-0.03%
2022/11/01	5	86.58	14	86.15	86.50	-9	15,093	-0.06%
2022/10/31	2.2	84.74	4	84.80	85.60	-1.8	14,949	-0.01%
2022/10/28	4	82.45	10	82.44	82.10	-6	14,853	-0.04%
2022/10/27	9	79.53	9	79.49	81.50	0	14,807	0.00%
2022/10/26	3	77.03	2	78.45	76.90	1	14,684	0.01%
2022/10/25	3.1	79.05	1	78.60	78.40	2.1	14,672	0.01%
2022/10/24	8.3	81.27	7	80.84	80.00	1.3	14,785	0.01%
2022/10/21	8.4	81.15	5	82.22	79.90	3.4	14,848	0.02%
2022/10/20	7.3	80.82	29.1	81.44	82.30	-21.8	14,883	-0.15%
2022/10/19	12.3	83.78	23.2	84.43	83.00	-10.9	14,935	-0.07%
2022/10/18	4	83.95	1	83.20	83.00	3	15,190	0.02%
2022/10/17	10	85.67	5	86.08	84.60	5	15,263	0.03%
2022/10/14	11	89.74	7	89.36	88.00	4	15,056	0.03%
2022/10/13	8	89.64	12	90.10	88.80	-4	14,846	-0.03%
2022/10/12	1	90.00	1	89.50	90.50	0	14,838	0.00%
2022/10/11	1.1	85.82	0.1	84.70	85.10	1	15,139	0.01%
2022/10/07	0	91.40	1	95.10	91.50	-1	15,242	-0.01%
2022/10/06	2	94.65	2	95.10	94.80	0	15,505	0.00%
2022/10/05	3	94.50	4	94.90	94.60	-1	15,616	-0.01%
2022/10/04	7	93.49	3	94.13	92.90	4	15,765	0.03%
2022/10/03	0	93.90	0	0.00	93.80	0	15,903	0.00%
2022/09/30	7.1	93.30	7	88.41	92.80	0.1	15,691	0.00%
2022/09/29	4	86.75	5	87.78	86.00	-1	15,337	-0.01%
2022/09/27	5	94.32	4	94.60	94.00	1	15,426	0.01%
2022/09/26	6	96.95	3	96.67	97.00	3	15,254	0.02%
2022/09/23	3	100.50	11.9	100.11	102.00	-8.9	15,044	-0.06%
2022/09/22	5.2	92.84	6.7	93.36	95.00	-1.5	14,706	-0.01%
2022/09/21	6	92.88	8.9	90.25	93.70	-2.9	14,786	-0.02%
2022/09/20	1	91.30	1.1	91.71	91.10	-0.1	14,894	0.00%
2022/09/19	0	89.80	0	0.00	88.10	0	15,034	0.00%
2022/09/06	0	0.00	11	78.80	77.70	-11	15,220	-0.07%
2022/09/05	2	79.00	5	79.38	78.60	-3	15,777	-0.02%
2022/09/02	9	80.87	0	0.00	80.10	9	16,650	0.05%
2022/08/31	0	83.10	0	0.00	83.60	0	18,273	0.00%
2022/08/29	2	80.60	0	0.00	80.50	2	18,158	0.01%
2022/08/26	11	83.48	8	83.54	83.40	3	18,113	0.02%
2022/08/25	4	84.95	4	84.43	83.80	0	18,032	0.00%
2022/08/24	3	80.93	0	0.00	80.30	3	17,975	0.02%
2022/08/22	1	82.10	2	84.05	82.10	-1	18,094	-0.01%
2022/08/19	0	0.00	1	83.40	83.10	-1	18,040	-0.01%
2022/08/18	2	81.85	1	83.10	83.00	1	18,263	0.01%
2022/08/17	1	82.30	2	82.70	82.70	-1	18,257	-0.01%
2022/08/16	0	0.00	4	82.13	82.30	-4	18,279	-0.02%
2022/08/15	0	0.00	3	80.53	80.50	-3	18,163	-0.02%
2022/08/12	1	78.90	1	78.60	78.60	0	18,131	0.00%
2022/08/11	2	79.20	2	79.25	79.00	0	18,111	0.00%
2022/08/10	7	78.60	8	79.25	79.30	-1	18,135	-0.01%
2022/08/09	9	77.11	10.5	76.53	77.50	-1.5	17,820	-0.01%
2022/08/08	3	72.43	5	70.66	73.90	-2	17,699	-0.01%
2022/08/05	40.5	71.25	39	72.04	72.00	1.5	17,868	0.01%
2022/08/04	6	73.70	0	0.00	72.00	6	17,561	0.03%
2022/08/03	2	80.50	2	80.30	79.90	0	17,371	0.00%
2022/08/02	1	79.80	1	80.50	80.40	0	17,544	0.00%
2022/08/01	1	81.00	1	81.10	81.10	0	17,685	0.00%
2022/07/29	2	81.85	1	81.20	81.30	1	17,828	0.01%
2022/07/28	3	80.03	3	81.43	81.30	0	18,013	0.00%
2022/07/26	4	81.00	4	81.05	80.60	0	17,962	0.00%
2022/07/25	4	83.05	3	83.17	82.00	1	18,124	0.01%
2022/07/22	1	82.80	9	83.71	83.20	-8	18,249	-0.04%
2022/07/21	7	82.41	5	82.52	82.70	2	18,378	0.01%
2022/07/20	6	82.63	4	83.10	82.00	2	18,350	0.01%
2022/07/19	7	80.33	7	80.30	79.30	0	18,343	0.00%
2022/07/18	3	78.30	5	78.40	78.60	-2	18,432	-0.01%
2022/07/15	11	78.53	9	79.17	78.10	2	18,611	0.01%
2022/07/14	10	76.31	9	77.39	78.00	1	18,439	0.01%
2022/07/13	7	73.53	7	73.37	72.80	0	18,099	0.00%
2022/07/12	1	69.90	3	70.07	69.30	-2	17,954	-0.01%
2022/07/11	1	72.80	2	72.00	73.00	-1	17,971	-0.01%
2022/07/08	7	71.67	7	71.77	72.00	0	17,874	0.00%
2022/07/07	16	67.53	14	67.55	69.60	2	17,515	0.01%
2022/07/06	3	66.57	4	66.90	67.80	-1	17,041	-0.01%
2022/07/05	12	66.16	12	66.73	66.70	0	16,886	0.00%
2022/07/04	8	67.05	6	67.22	67.80	2	16,571	0.01%
2022/07/01	8	72.79	4	72.23	68.50	4	16,229	0.02%
2022/06/30	3	78.53	0	0.00	76.10	3	15,884	0.02%
2022/06/29	2	84.70	1.1	84.82	84.50	0.9	15,899	0.01%
2022/06/28	5	85.38	3	85.10	84.50	2	15,979	0.01%
2022/06/27	0	0.00	1	85.80	85.50	-1	16,184	-0.01%
2022/06/24	3	82.83	4.1	83.88	83.00	-1.1	16,060	-0.01%
2022/06/23	2.2	80.09	4	80.48	79.50	-1.8	15,859	-0.01%
2022/06/22	2	79.55	1	78.80	78.60	1	15,933	0.01%
2022/06/21	5	79.96	2	80.60	80.90	3	15,950	0.02%
2022/06/20	7	79.57	7	79.56	78.00	0	16,223	0.00%
2022/06/17	2	80.35	2	79.40	79.70	0	16,427	0.00%
2022/06/16	4.1	85.58	2	85.60	83.10	2.1	16,176	0.01%
2022/06/15	6	89.82	5	89.44	87.60	1	16,094	0.01%
2022/06/14	7	90.73	5.1	90.63	91.00	1.9	15,995	0.01%
2022/06/13	19.1	93.01	17	93.24	93.70	2.1	15,559	0.01%
2022/06/10	17	88.94	30.1	88.79	92.90	-13.1	14,723	-0.09%
2022/06/09	5	82.48	10	83.07	84.50	-5	13,433	-0.04%
2022/06/08	1	79.50	0	0.00	79.80	1	13,093	0.01%
2022/06/06	1	80.70	0	0.00	79.70	1	13,305	0.01%
2022/06/01	0	0.00	4.1	82.39	81.00	-4.1	13,610	-0.03%
2022/05/31	1	81.10	1	81.40	81.30	0	13,574	0.00%
2022/05/30	1.1	79.45	4	79.98	80.90	-2.9	13,569	-0.02%
2022/05/27	2	76.65	4	77.30	77.60	-2	13,579	-0.01%
2022/05/26	26	78.50	12	77.05	76.10	14	13,660	0.10%
2022/05/25	7	79.93	5	80.14	79.80	2	13,603	0.01%
2022/05/24	2	81.05	1	80.10	79.40	1	13,724	0.01%
2022/05/23	1	82.70	0	0.00	81.90	1	13,716	0.01%
2022/05/20	1	82.80	1	82.10	81.60	0	13,890	0.00%
2022/05/19	2	83.35	0	0.00	82.60	2	14,125	0.01%
2022/05/18	4	86.93	2	87.70	85.40	2	14,076	0.01%
2022/05/17	7	85.46	7	85.74	87.10	0	14,059	0.00%
2022/05/16	2	86.80	2	87.05	86.10	0	14,156	0.00%
2022/05/13	1	85.20	4.1	86.27	85.50	-3.1	14,000	-0.02%
2022/05/12	0	0.00	4	84.00	82.20	-4	13,723	-0.03%
2022/05/10	4	81.58	0	0.00	82.00	4	13,907	0.03%
2022/05/09	3	81.57	4	82.25	83.50	-1	13,933	-0.01%
2022/05/06	1	81.70	0	0.00	81.80	1	14,152	0.01%
2022/05/05	12	86.19	15	86.21	85.00	-3	14,313	-0.02%
2022/05/04	3	84.70	4	84.88	84.70	-1	14,319	-0.01%
2022/05/03	2	83.10	3	83.73	83.60	-1	14,642	-0.01%
2022/04/29	7	84.80	2	83.90	83.00	5	14,949	0.03%
2022/04/28	4	82.80	9	84.18	84.40	-5	15,188	-0.03%
2022/04/27	4	79.65	3	80.27	82.20	1	15,409	0.01%
2022/04/26	4	79.43	1	80.00	78.90	3	15,952	0.02%
2022/04/25	2	79.50	0	0.00	78.20	2	17,592	0.01%
2022/04/22	3	83.67	2	84.45	83.20	1	18,309	0.01%
2022/04/21	4	87.88	8.1	87.64	88.60	-4.1	18,150	-0.02%
2022/04/20	3	83.77	5	83.68	83.90	-2	17,843	-0.01%
2022/04/19	1	81.00	2	81.65	81.90	-1	17,777	-0.01%
2022/04/18	4	79.50	2	79.15	79.00	2	17,769	0.01%
2022/04/15	8.1	81.72	4	80.40	80.40	4.1	17,699	0.02%
2022/04/14	5	84.70	6	83.62	84.70	-1	17,725	-0.01%
2022/04/13	5	82.70	5	82.12	82.70	0	17,740	0.00%
2022/04/12	3	82.13	2	80.00	81.50	1	17,866	0.01%
2022/04/11	6	80.80	3.6	80.92	80.60	2.4	18,185	0.01%
2022/04/08	1	84.00	0	0.00	84.30	1	18,338	0.01%
2022/04/07	1	84.80	3	85.60	83.70	-2	18,264	-0.01%
2022/04/06	11	88.09	7.1	87.78	86.50	3.9	18,269	0.02%
2022/04/01	2	87.75	8	89.01	88.10	-6	18,349	-0.03%
2022/03/31	2	86.00	5.2	86.01	85.00	-3.2	18,987	-0.02%
2022/03/30	8	87.05	15.1	86.91	87.50	-7.1	19,497	-0.04%
2022/03/29	15	84.90	7	84.71	84.90	8	19,574	0.04%
2022/03/28	6	83.92	8	84.10	84.10	-2	19,911	-0.01%
2022/03/25	7.1	84.20	8.2	84.14	84.30	-1.1	20,157	-0.01%
2022/03/24	10	84.22	12	84.23	84.60	-2	19,981	-0.01%
2022/03/23	10	84.22	18	85.18	84.00	-8	19,952	-0.04%
2022/03/22	17.1	82.36	24.1	82.63	83.20	-7	19,614	-0.04%
2022/03/21	7	81.09	8.7	81.11	81.10	-1.7	19,165	-0.01%
2022/03/18	3	79.70	9	78.68	80.20	-6	19,076	-0.03%
2022/03/17	4	75.55	6	75.42	78.00	-2	18,924	-0.01%
2022/03/16	7	73.40	5	72.48	72.70	2	18,806	0.01%
2022/03/15	3	74.00	3	74.37	73.70	0	19,070	0.00%
2022/03/14	2	76.45	0	0.00	76.20	2	19,058	0.01%
2022/03/11	1.7	77.48	2	77.35	77.50	-0.3	19,096	0.00%
2022/03/10	4.3	77.31	2	77.80	77.40	2.3	19,112	0.01%
2022/03/09	9	74.03	7	74.07	74.50	2	19,083	0.01%
2022/03/08	10	75.10	10	73.74	73.00	0	19,352	0.00%
2022/03/07	12	75.30	17	77.01	75.90	-5	19,490	-0.03%
2022/03/03	23	81.67	7	81.26	81.20	16	19,587	0.08%
2022/03/02	11.1	81.58	7	82.30	82.00	4.1	19,606	0.02%
2022/03/01	5.1	82.96	10	84.00	83.00	-5	19,523	-0.03%
2022/02/25	5	81.40	5	81.72	80.70	0	19,416	0.00%
2022/02/24	12	81.71	11.2	81.24	80.90	0.8	19,268	0.00%
2022/02/23	6.2	80.37	11	81.47	82.60	-4.8	19,255	-0.02%
2022/02/22	10	79.97	12	79.99	79.10	-2	19,533	-0.01%
2022/02/21	24	82.61	13.2	82.74	81.50	10.8	19,734	0.05%
2022/02/18	6.2	81.32	7	81.79	82.30	-0.8	19,605	0.00%
2022/02/17	12	82.20	15	83.12	81.70	-3	19,788	-0.02%
2022/02/16	25	82.56	31	82.14	82.20	-6	20,081	-0.03%
2022/02/15	5	80.24	0	0.00	79.70	5	20,243	0.02%
2022/02/14	5	80.62	6	80.70	80.90	-1	20,233	0.00%
2022/02/11	2	80.95	1	81.30	80.50	1	20,318	0.00%
2022/02/10	2	80.40	0	0.00	80.30	2	20,465	0.01%
2022/02/09	10	81.99	11	82.04	82.00	-1	20,238	0.00%
2022/02/08	14.2	81.41	16	80.91	82.30	-1.8	20,134	-0.01%
2022/02/07	2	77.90	2	77.70	79.20	0	20,136	0.00%
2022/01/26	2.1	74.56	4	75.33	75.30	-1.9	19,988	-0.01%
2022/01/25	11	77.88	8	76.35	74.60	3	20,253	0.01%
2022/01/24	12.3	78.69	7	78.27	78.40	5.3	19,943	0.03%
2022/01/21	17	80.49	16.2	80.54	79.80	0.9	19,748	0.00%
2022/01/20	14	85.09	1	84.90	84.20	13	19,449	0.07%
2022/01/19	11.1	85.43	10	86.45	88.50	1.1	19,270	0.01%
2022/01/18	92.2	84.23	99.5	84.59	86.50	-7.3	18,766	-0.04%
2022/01/17	18	80.34	27	80.33	81.90	-9	17,478	-0.05%
2022/01/14	4	71.40	5.1	73.20	74.60	-1.1	17,043	-0.01%
2022/01/13	2	73.90	0	0.00	73.40	2	17,029	0.01%
2022/01/12	1	73.10	0	0.00	73.10	1	17,087	0.01%
2022/01/11	3	72.83	1	73.40	73.00	2	17,225	0.01%
2022/01/10	2	73.95	1	74.30	74.40	1	17,230	0.01%
2022/01/07	5	73.80	4	74.03	73.80	1	17,320	0.01%
2022/01/06	5	75.94	3	75.67	75.70	2	17,216	0.01%
2022/01/05	8.5	78.25	6	77.03	76.90	2.5	17,223	0.01%
2022/01/04	20	79.83	19.2	80.25	79.80	0.8	17,119	0.00%
2022/01/03	4	78.45	8	78.61	78.40	-4	17,047	-0.02%
2021/12/30	10	76.49	9	76.16	76.00	1	17,006	0.01%
2021/12/29	1.1	76.42	4	76.43	77.00	-2.9	17,188	-0.02%
2021/12/28	31	76.06	26	75.90	75.30	5	17,376	0.03%
2021/12/27	25	80.31	26.1	79.50	76.80	-1.1	17,290	-0.01%
2021/12/24	23.1	79.01	27.1	78.96	79.50	-4	16,521	-0.02%
2021/12/23	4.3	77.76	7	77.87	76.10	-2.7	16,079	-0.02%
2021/12/22	1	76.00	10	76.87	76.80	-9	16,097	-0.06%
2021/12/21	7	74.54	5	74.80	74.80	2	16,350	0.01%
2021/12/17	6	72.32	5	72.68	71.80	1	17,353	0.01%
2021/12/16	6	72.43	5	71.94	72.90	1	18,473	0.01%
2021/12/15	7	71.07	7	70.71	71.20	0	18,797	0.00%
2021/12/14	2.1	70.05	0	0.00	69.70	2.1	19,915	0.01%
2021/12/13	3	71.37	0	0.00	70.80	3	19,967	0.02%
2021/12/10	6.2	72.00	0	0.00	71.80	6.2	20,003	0.03%
2021/12/09	6	73.83	2	73.90	71.80	4	20,153	0.02%
2021/12/08	8.4	71.87	6	72.30	71.70	2.4	20,243	0.01%
2021/12/07	6	71.85	6	72.08	71.40	0	20,510	0.00%
2021/12/06	5	72.10	7	72.29	71.50	-2	20,847	-0.01%
2021/12/03	5	73.10	5	73.66	73.10	0	21,083	0.00%
2021/12/02	10	74.92	14	74.90	73.40	-4	21,248	-0.02%
2021/12/01	7	73.96	11	73.75	74.80	-4	21,001	-0.02%
2021/11/30	10	72.50	10	72.70	71.90	0	20,871	0.00%
2021/11/29	6	68.92	28	68.69	70.20	-22	20,898	-0.11%
2021/11/26	3	69.23	1	69.80	68.60	2	21,168	0.01%
2021/11/25	3	71.23	2	71.25	70.60	1	21,544	0.00%
2021/11/24	3	70.10	2	70.40	71.70	1	21,825	0.00%
2021/11/23	6.1	70.10	6	70.80	69.50	0.1	22,059	0.00%
2021/11/22	5	71.58	4	71.43	71.20	1	22,250	0.00%
2021/11/19	14	71.79	15	72.57	72.00	-1	22,468	0.00%
2021/11/18	15	77.68	6.6	76.24	74.30	8.4	22,692	0.04%
2021/11/17	3	76.10	8	76.36	76.60	-5	22,937	-0.02%
2021/11/16	7.4	76.18	2	75.90	76.10	5.4	23,234	0.02%
2021/11/15	6	76.07	2	76.65	77.10	4	23,129	0.02%
2021/11/12	20	73.06	11	72.97	72.90	9	22,814	0.04%
2021/11/11	0	0.00	5	70.32	70.30	-5	22,494	-0.02%
2021/11/10	11	69.46	8	69.85	69.30	3	22,421	0.01%
2021/11/09	6	71.68	4	71.93	71.40	2	22,333	0.01%
2021/11/08	3	69.30	4	70.18	68.90	-1	22,056	0.00%
2021/11/05	0	0.00	3	69.80	69.80	-3	22,045	-0.01%
2021/11/04	7	71.39	11	70.69	70.50	-4	21,995	-0.02%
2021/11/03	4	67.88	4	69.28	69.20	0	21,721	0.00%
2021/11/02	18	68.62	20	69.18	68.70	-2	21,595	-0.01%
2021/11/01	5	66.78	8	66.89	66.80	-3	21,179	-0.01%
2021/10/29	1	66.80	2	66.90	66.40	-1	21,456	0.00%
2021/10/28	5	66.56	2	66.20	66.10	3	21,356	0.01%
2021/10/27	0	0.00	1	66.30	66.50	-1	21,276	0.00%
2021/10/26	22	67.91	12	66.68	66.10	10	21,051	0.05%
2021/10/25	14	66.64	13	67.08	67.60	1	20,900	0.00%
2021/10/22	9	69.10	15	69.38	69.50	-6	20,581	-0.03%
2021/10/20	6	66.32	4	65.13	65.60	2	20,230	0.01%
2021/10/19	1.2	67.28	10	65.10	65.20	-8.8	20,243	-0.04%
2021/10/18	2	64.80	3	65.27	64.00	-1	20,262	0.00%
2021/10/15	19	66.14	27	65.77	65.40	-8	20,318	-0.04%
2021/10/14	20	64.85	10	63.90	63.60	10	20,393	0.05%
2021/10/13	3	65.20	3	65.53	63.50	0	20,486	0.00%
2021/10/12	3	66.70	2	66.90	66.50	1	20,602	0.00%
2021/10/08	4	66.95	1	67.50	67.20	3	20,877	0.01%
2021/10/07	7	65.94	7	65.61	66.20	0	20,748	0.00%
2021/10/06	5	63.48	5	64.60	61.90	0	20,929	0.00%
2021/10/05	4	63.18	3	65.63	65.30	1	21,158	0.00%
2021/10/04	5	62.30	6	62.38	61.10	-1	21,377	0.00%
2021/10/01	2	63.00	26	61.80	62.00	-24	21,852	-0.11%
2021/09/30	3	65.40	10	65.15	65.00	-7	22,125	-0.03%
2021/09/29	24	65.23	18.4	65.44	64.40	5.7	22,091	0.03%
2021/09/28	111	65.73	108.2	65.82	68.30	2.8	21,963	0.01%	大買/大賣/
2021/09/27	14.2	68.30	18	68.63	67.80	-3.8	21,377	-0.02%
2021/09/24	76	76.16	49	73.66	73.20	27	20,841	0.13%
2021/09/23	52	76.67	42	77.01	75.20	10	20,504	0.05%
2021/09/22	14	72.59	13	72.37	74.00	1	19,655	0.01%
2021/09/17	18	72.46	24.1	73.09	74.00	-6.1	19,780	-0.03%
2021/09/16	1	67.20	1	67.60	68.10	0	19,538	0.00%
2021/09/15	1	67.50	3.1	68.10	67.90	-2.1	20,570	-0.01%
2021/09/14	3	67.03	4.1	66.56	67.10	-1.1	21,067	0.00%
2021/09/13	16	67.64	13	68.22	66.80	3	21,772	0.01%
2021/09/10	23.4	69.74	18	70.16	71.40	5.4	22,090	0.02%
2021/09/09	8	67.80	9.1	66.16	69.00	-1.1	22,192	0.00%
2021/09/08	5	63.96	4	65.00	63.40	1	21,866	0.00%
2021/09/07	1	67.70	4	69.43	67.50	-3	21,743	-0.01%
2021/09/06	1.1	70.75	3.4	71.59	71.00	-2.3	21,739	-0.01%
2021/09/03	1.4	72.00	10	72.23	72.80	-8.6	22,282	-0.04%
2021/09/02	8	73.26	0.3	72.10	71.80	7.7	22,925	0.03%
2021/09/01	7	72.61	6	72.50	73.90	1	22,892	0.00%
2021/08/31	14.1	71.66	14	72.14	73.50	0.1	22,774	0.00%
2021/08/30	2.3	69.74	5	68.18	70.20	-2.7	22,515	-0.01%
2021/08/27	25	69.23	28	67.58	67.00	-3	22,888	-0.01%
2021/08/26	12	71.16	12	72.48	71.00	0	22,684	0.00%
2021/08/25	24.1	73.27	22	73.18	73.60	2.1	22,699	0.01%
2021/08/24	20	71.95	18	72.09	71.90	2	22,793	0.01%
2021/08/23	12	68.16	6	68.67	68.40	6	22,466	0.03%
2021/08/20	6	65.32	5	68.26	68.30	1	21,927	0.00%
2021/08/19	0	0.00	1	63.50	62.10	-1	21,540	0.00%
2021/08/18	2	62.15	1	63.50	64.20	1	21,563	0.00%
2021/08/13	2	63.20	2	63.30	63.00	0	22,091	0.00%
2021/08/12	0	0.00	0.2	67.00	66.70	-0.2	22,137	0.00%
2021/08/11	2	65.65	0	0.00	66.70	2	22,430	0.01%
2021/08/10	3	68.23	2	68.55	67.60	1	22,891	0.00%
2021/08/09	3	72.10	2	73.20	69.80	1	23,158	0.00%
2021/08/06	6	71.53	4	70.90	72.00	2	23,356	0.01%
2021/08/05	2	72.45	0	0.00	71.60	2	23,597	0.01%
2021/08/04	18	75.00	24	73.90	72.90	-6	23,730	-0.03%
2021/08/03	1	73.10	2	72.90	72.80	-1	23,608	0.00%
2021/08/02	2	72.90	0	72.10	72.60	2	23,615	0.01%
2021/07/30	0	0.00	2	71.70	71.50	-2	23,555	-0.01%
2021/07/29	1	71.90	1	72.40	72.50	0	23,566	0.00%
2021/07/28	0	0.00	4	70.50	72.20	-4	23,539	-0.02%
2021/07/27	6	73.97	2.1	72.70	73.00	4	23,608	0.02%
2021/07/26	0.1	75.40	2	74.31	75.80	-2	23,587	-0.01%
2021/07/23	1	74.50	1	76.10	73.70	0	23,536	0.00%
2021/07/22	4	76.00	6	75.17	75.60	-2	23,612	-0.01%
2021/07/21	4	75.18	1	75.00	74.00	3	23,653	0.01%
2021/07/20	2	73.70	1	73.80	74.90	1	23,966	0.00%
2021/07/16	1	77.30	1	77.20	77.40	0	23,986	0.00%
2021/07/15	15	76.93	18	77.46	77.90	-3	23,945	-0.01%
2021/07/14	2.1	81.14	6	79.72	80.10	-3.9	23,673	-0.02%
2021/07/13	8.1	80.18	3	82.97	79.50	5.1	23,558	0.02%
2021/07/12	8	79.58	10.2	79.73	80.00	-2.2	23,234	-0.01%
2021/07/09	30.2	79.03	30.1	77.87	77.10	0.1	22,821	0.00%
2021/07/08	17.5	75.37	15	75.89	77.90	2.5	22,565	0.01%
2021/07/07	10.5	73.27	7	73.27	71.50	3.5	22,038	0.02%
2021/07/06	2	69.95	5	69.90	70.50	-3	21,536	-0.01%
2021/07/05	2	69.80	32	69.01	69.00	-30	21,469	-0.14%
2021/07/01	30	67.50	2.1	66.02	66.90	28	21,323	0.13%
2021/06/30	14	68.52	13	69.25	66.90	1	21,245	0.00%
2021/06/29	2	67.50	6	68.13	68.60	-4	21,157	-0.02%
2021/06/28	13	68.76	7	68.29	68.50	6	20,979	0.03%
2021/06/25	9.1	69.41	13	70.02	67.50	-4	20,524	-0.02%
2021/06/24	16	66.53	18	66.33	66.60	-2	19,750	-0.01%
2021/06/23	6	64.32	41.7	64.25	67.30	-35.7	18,688	-0.19%
2021/06/22	73	63.12	61	61.65	61.20	12	18,167	0.07%
2021/06/21	15.2	61.69	10.5	61.69	62.20	4.7	17,304	0.03%
2021/06/18	34.5	59.36	12	60.58	58.20	22.5	16,717	0.13%
2021/06/17	2	59.10	3	59.07	59.30	-1	16,341	-0.01%
2021/06/16	8	59.26	16	59.01	58.90	-8	16,350	-0.05%
2021/06/15	4	59.30	0	0.00	59.60	4	16,266	0.02%
2021/06/11	8.3	60.47	8	59.69	58.70	0.3	16,170	0.00%
2021/06/10	16	60.43	28	60.09	61.50	-12	15,582	-0.08%
2021/06/09	7	57.09	3	58.10	57.00	4	14,780	0.03%
2021/06/08	2	57.65	3	58.00	58.00	-1	14,714	-0.01%
2021/06/07	1	57.50	5	55.84	57.10	-4	14,632	-0.03%
2021/06/04	45	57.95	32	55.88	55.60	13	14,561	0.09%
2021/06/03	1	57.10	4	57.50	57.60	-3	14,382	-0.02%
2021/06/02	4	57.35	2	57.40	57.40	2	15,129	0.01%
2021/06/01	13	56.71	12	57.18	57.10	1	15,199	0.01%
2021/05/31	2	53.70	12	54.52	55.20	-10	15,227	-0.07%
2021/05/28	1	52.40	0	0.00	53.10	1	15,469	0.01%
2021/05/27	8	52.00	10	52.15	52.50	-2	15,987	-0.01%
2021/05/26	8	53.45	1	53.10	53.10	7	16,018	0.04%
2021/05/25	1.1	53.31	4	53.00	53.70	-3	16,292	-0.02%
2021/05/24	0	0.00	4	51.83	52.40	-4	16,165	-0.02%
2021/05/21	7	50.69	8	51.53	51.00	-1	16,101	-0.01%
2021/05/20	1	50.00	1	50.30	49.15	0	16,063	0.00%
2021/05/19	3	50.93	1	50.70	50.80	2	16,355	0.01%
2021/05/18	12	50.19	10	50.00	50.50	2	16,269	0.01%
2021/05/14	1	45.00	0	0.00	45.90	1	15,709	0.01%
2021/05/13	1	44.35	1.3	43.60	43.85	-0.3	15,454	0.00%
2021/05/12	1	41.85	1	45.50	41.85	0	15,261	0.00%
2021/05/11	7	47.00	3	47.17	46.50	4	15,083	0.03%
2021/05/10	0	0.00	3	50.97	51.00	-3	14,954	-0.02%
2021/05/07	0	0.00	1	49.30	50.00	-1	15,094	-0.01%
2021/05/05	3	48.67	0	0.00	49.45	3	15,640	0.02%
2021/05/04	4.1	48.65	0	0.00	48.60	4.1	15,717	0.03%
2021/05/03	4	53.23	1	53.90	52.40	3	15,715	0.02%
2021/04/29	0	0.00	7	54.79	54.90	-7	15,787	-0.04%
2021/04/28	2.4	54.98	0.3	56.10	54.40	2.1	15,954	0.01%
2021/04/27	4.3	55.57	0	0.00	55.20	4.3	16,104	0.03%
2021/04/26	5	57.78	6.4	57.73	57.60	-1.4	16,107	-0.01%
2021/04/23	0	0.00	10	56.63	56.80	-10	16,313	-0.06%
2021/04/22	3	55.80	3	56.43	54.50	0	17,306	0.00%
2021/04/21	1	56.00	3	56.50	55.80	-2	18,548	-0.01%
2021/04/20	0	0.00	2	55.55	55.60	-2	18,986	-0.01%
2021/04/19	3	54.90	2	54.95	55.00	1	19,073	0.01%
2021/04/14	3.1	51.65	3	51.03	52.10	0.1	20,165	0.00%
2021/04/13	3.1	53.74	0	0.00	53.30	3.1	20,424	0.01%
2021/04/12	2	55.30	0	0.00	55.10	2	20,580	0.01%
2021/04/09	0	0.00	1	55.80	55.60	-1	20,790	0.00%
2021/04/08	0	0.00	1	55.90	56.30	-1	20,714	0.00%
2021/04/07	1	55.40	0	0.00	55.20	1	20,671	0.00%
2021/04/06	3	54.90	1	55.00	55.00	2	20,774	0.01%
2021/04/01	7	56.31	10	56.28	55.10	-3	20,871	-0.01%
2021/03/31	1	55.60	10	55.62	56.20	-9	20,914	-0.04%
2021/03/30	0.1	54.80	3	54.83	55.20	-2.9	20,906	-0.01%
2021/03/29	3	54.87	1	54.90	54.70	2	21,165	0.01%
2021/03/26	1	54.60	0	0.00	55.00	1	21,781	0.00%
2021/03/25	0	0.00	10	55.70	54.90	-10	22,481	-0.04%
2021/03/24	1	55.20	0	0.00	55.80	1	23,017	0.00%
2021/03/23	2	56.35	3	55.73	55.20	-1	24,177	0.00%
2021/03/22	3	54.17	0	0.00	54.50	3	25,564	0.01%
2021/03/19	6	54.62	2	54.80	54.90	4	26,379	0.02%
2021/03/18	5	55.26	1	55.30	55.40	4	26,682	0.01%
2021/03/17	2	54.90	3	55.80	55.20	-1	26,843	0.00%
2021/03/16	32	56.46	25	56.00	56.00	7	26,959	0.03%
2021/03/15	0	0.00	3	56.90	56.60	-3	27,473	-0.01%
2021/03/12	29.2	57.52	30	56.85	56.80	-0.8	28,315	0.00%
2021/03/11	6	56.18	6	56.65	57.20	0	28,314	0.00%
2021/03/10	0	0.00	1.1	57.18	55.80	-1.1	28,369	0.00%
2021/03/09	23.1	57.16	11	57.24	56.10	12.1	28,478	0.04%
2021/03/08	90	58.08	85	58.06	58.50	5	28,130	0.02%
2021/03/05	11	55.86	14	56.29	57.40	-3	27,418	-0.01%
2021/03/04	0	0.00	3	56.40	55.20	-3	27,432	-0.01%
2021/03/03	54	55.95	45	56.63	56.00	9	27,244	0.03%
2021/03/02	10	55.95	7	55.54	56.90	3	27,361	0.01%
2021/02/26	5	54.48	5	54.36	54.20	0	27,598	0.00%
2021/02/25	13	56.82	11	57.35	55.90	2	28,817	0.01%
2021/02/24	2	56.20	6	56.12	56.20	-4	28,672	-0.01%
2021/02/23	8	54.73	9	54.71	54.60	-1	28,567	0.00%
2021/02/22	21	55.11	21	55.34	55.30	0	29,133	0.00%
2021/02/19	5	55.88	20.2	55.64	55.20	-15.2	29,472	-0.05%
2021/02/18	1	54.30	3	55.30	54.70	-2	29,370	-0.01%
2021/02/17	24	54.98	30	55.16	55.10	-6	29,266	-0.02%
2021/02/05	0.1	52.50	0	0.00	52.40	0.1	29,022	0.00%
2021/02/04	7.1	52.41	8	52.30	52.60	-0.9	29,098	0.00%
2021/02/03	28	51.81	25	51.81	51.80	3	29,153	0.01%
2021/02/02	9	52.02	6	52.10	52.30	3	29,241	0.01%
2021/02/01	33	51.15	29	51.41	51.70	4	29,392	0.01%
2021/01/29	15	53.85	11	53.15	52.10	4	29,399	0.01%
2021/01/28	8	53.83	12	54.05	54.00	-4	29,365	-0.01%
2021/01/27	8	54.46	7	54.61	54.30	1	29,304	0.00%
2021/01/26	5	52.16	6	52.80	52.60	-1	29,082	0.00%
2021/01/25	37	52.09	31	52.15	52.10	6	29,081	0.02%
2021/01/22	6	52.47	7	52.49	53.30	-1	29,043	0.00%
2021/01/21	15	52.05	15	52.44	51.90	0	29,111	0.00%
2021/01/20	10	52.36	3	54.93	51.80	7	29,221	0.02%
2021/01/19	7	54.94	6	55.45	54.90	1	29,169	0.00%
2021/01/18	8	57.23	12	57.35	56.00	-4	29,279	-0.01%
2021/01/15	38	60.37	34	60.93	57.20	4	28,862	0.01%
2021/01/14	14	58.10	16	59.45	58.60	-2	28,001	-0.01%
2021/01/13	2	52.50	8	54.80	55.80	-6	27,286	-0.02%
2021/01/12	3	51.23	5	52.02	51.90	-2	27,793	-0.01%
2021/01/11	9	51.16	9	51.40	51.30	0	29,346	0.00%
2021/01/08	8	53.58	4	54.45	52.80	4	29,446	0.01%
2021/01/07	12	55.81	27.2	55.42	54.80	-15.2	29,322	-0.05%
2021/01/06	5	53.62	10	53.95	54.40	-5	28,939	-0.02%
2021/01/05	4	52.10	27	52.15	52.90	-23	28,551	-0.08%
2021/01/04	3	51.90	55.1	52.10	51.90	-52.1	28,438	-0.18%
2020/12/31	14	50.86	13	50.55	50.50	1	28,400	0.00%
2020/12/30	52.1	50.30	28	50.98	50.90	24.1	28,752	0.08%
2020/12/29	28	50.47	25	50.39	50.30	3	28,854	0.01%
2020/12/28	13	50.88	9	50.74	50.60	4	28,837	0.01%
2020/12/25	19	51.17	21	51.07	50.90	-2	28,916	-0.01%
2020/12/24	8	51.89	84	51.70	51.80	-76	29,015	-0.26%
2020/12/23	52	52.96	18	51.97	51.70	34	29,190	0.12%
2020/12/22	39	53.19	5	55.50	51.50	34	29,768	0.11%
2020/12/21	72	57.12	10	57.21	56.70	62	29,556	0.21%
2020/12/18	29	56.56	23	55.51	56.20	6	29,020	0.02%
2020/12/17	29	56.34	30	56.21	55.30	-1	28,672	0.00%
2020/12/16	82	53.95	101	55.85	56.30	-19	27,633	-0.07%	大賣/
2020/12/15	42	52.35	37	52.92	51.70	5	26,277	0.02%
2020/12/14	2	52.30	52	52.89	52.30	-50	25,856	-0.19%
2020/12/11	4	50.97	5	50.64	51.30	-1	25,771	0.00%
2020/12/10	3.1	50.68	2	50.75	50.30	1.1	25,930	0.00%
2020/12/09	53	53.53	22	53.25	52.00	31	25,920	0.12%
2020/12/08	75	52.11	152	52.54	52.20	-77	25,644	-0.30%	大賣/
2020/12/07	39	50.08	14	50.67	50.10	25	25,214	0.10%
2020/12/04	4	49.78	6	50.27	49.50	-2	25,529	-0.01%
2020/12/03	3	49.40	5	49.86	50.80	-2	25,769	-0.01%
2020/12/02	4	50.40	23	50.68	49.75	-19	26,120	-0.07%
2020/12/01	7	50.79	1	51.00	50.50	6	26,385	0.02%
2020/11/30	17	52.37	2	52.75	51.60	15	26,717	0.06%
2020/11/27	13	50.92	19	51.28	51.80	-6	27,004	-0.02%
2020/11/26	18	50.66	44	50.99	50.50	-26	27,466	-0.09%
2020/11/25	91	52.35	43	51.59	50.20	48	27,248	0.18%
2020/11/24	37	51.25	73.1	51.38	51.30	-36.1	27,467	-0.13%
2020/11/23	64	48.58	4	48.54	48.50	60	27,037	0.22%
2020/11/20	1	48.10	3	48.02	47.95	-2	27,737	-0.01%
2020/11/19	20	48.13	28	48.41	47.60	-8	28,676	-0.03%
2020/11/18	40	46.46	40	46.82	47.45	0	30,627	0.00%
2020/11/17	0	0.00	5	45.34	45.45	-5	31,153	-0.02%
2020/11/16	5	44.40	0	0.00	44.35	5	32,848	0.02%
2020/11/13	1	44.00	2	44.08	44.10	-1	34,025	0.00%
2020/11/12	1	44.30	1	44.30	44.45	0	35,252	0.00%
2020/11/11	2	43.70	1	43.60	43.65	1	36,177	0.00%
2020/11/10	6	44.95	4	44.88	44.00	2	38,066	0.01%
2020/11/06	2	44.53	1	45.10	44.30	1	42,827	0.00%
2020/11/05	2	45.13	8	44.77	44.40	-6	43,410	-0.01%
2020/11/04	2	44.83	4	45.20	45.15	-2	44,703	0.00%
2020/11/03	7	44.63	3	44.30	44.85	4	45,064	0.01%
2020/11/02	4.1	43.45	0	0.00	43.20	4.1	45,504	0.01%
2020/10/30	4	44.15	0	0.00	43.95	4	46,417	0.01%
2020/10/29	2	44.65	2	43.93	44.95	0	46,758	0.00%
2020/10/28	5	44.74	2	44.45	44.55	3	46,990	0.01%
2020/10/27	15	46.17	12	45.88	45.80	3	47,118	0.01%
2020/10/26	13	46.69	8	46.31	46.10	5	47,493	0.01%
2020/10/23	7	48.12	10	47.94	47.60	-3	48,034	-0.01%
2020/10/22	35	48.57	39	48.44	48.05	-4	48,619	-0.01%
2020/10/21	46	49.86	47	49.35	48.95	-1	49,101	0.00%
2020/10/20	46	50.47	49	50.37	51.20	-3	49,549	-0.01%
2020/10/19	261	50.65	318	50.42	50.90	-57	49,388	-0.12%	大買/大賣/
2020/10/16	4	46.81	21	46.79	46.35	-17	48,913	-0.03%
2020/10/15	16	46.34	1	46.15	45.95	15	49,896	0.03%
2020/10/14	4	47.33	16	46.60	47.35	-12	51,513	-0.02%
2020/10/13	5	45.20	5	45.46	45.40	0	53,410	0.00%
2020/10/12	8	45.78	7	46.51	45.40	1	54,813	0.00%
2020/10/08	0	0.00	22	46.35	46.20	-22	56,601	-0.04%
2020/10/07	21	46.31	20	46.20	45.85	1	57,105	0.00%
2020/10/06	0	0.00	5	46.23	46.55	-5	58,423	-0.01%
2020/10/05	1	45.00	2	45.10	45.35	-1	58,930	0.00%
2020/09/30	25	44.60	0	0.00	44.60	25	59,080	0.04%
2020/09/29	47	44.94	21	44.73	45.35	26	59,132	0.04%
2020/09/28	5	44.69	23	44.04	44.50	-18	59,409	-0.03%
2020/09/25	41	46.05	34	43.85	43.95	7	60,014	0.01%
2020/09/24	6	46.83	8	46.86	47.00	-2	60,188	0.00%
2020/09/23	12	46.96	12	46.40	46.30	0	59,961	0.00%
2020/09/22	13	47.59	6	47.88	47.30	7	60,325	0.01%
2020/09/21	8	48.76	2	48.85	48.20	6	61,168	0.01%
2020/09/18	3	48.42	7	48.91	49.40	-4	61,286	-0.01%
2020/09/17	39	48.45	25	48.45	48.50	14	61,454	0.02%
2020/09/16	23	49.47	22	49.79	49.25	1	61,484	0.00%
2020/09/15	55	50.06	47	49.58	49.15	8	61,668	0.01%
2020/09/14	36	50.00	32	49.71	49.60	4	61,621	0.01%
2020/09/11	4	49.16	18	49.69	48.85	-14	62,002	-0.02%
2020/09/10	37	50.31	21	49.79	49.70	16	63,001	0.03%
2020/09/09	8	50.96	5	50.74	50.70	3	63,631	0.00%
2020/09/08	14	51.44	11	50.97	50.60	3	63,687	0.00%
2020/09/07	20	53.48	8	51.90	51.80	12	63,840	0.02%
2020/09/04	7	53.04	39	53.86	54.80	-32	63,910	-0.05%
2020/09/03	10	54.53	6	54.18	53.90	4	64,048	0.01%
2020/09/02	12	53.13	25	53.66	53.80	-13	64,353	-0.02%
2020/09/01	18	52.66	21	52.53	53.10	-3	64,129	0.00%
2020/08/31	18	51.64	18	51.95	51.40	0	63,696	0.00%
2020/08/28	121	52.88	70	52.04	51.80	51	63,696	0.08%	大買/
2020/08/27	24	54.95	26	55.38	55.10	-2	63,450	0.00%
2020/08/26	73	54.65	66	55.02	53.90	7	63,286	0.01%
2020/08/25	68	54.77	29	54.86	54.00	39	62,944	0.06%
2020/08/24	120	58.97	115	57.33	55.20	5	62,792	0.01%	大買/大賣/
2020/08/21	21	56.34	23	56.63	57.40	-2	61,011	0.00%
2020/08/20	93	54.93	89	53.36	52.20	4	62,227	0.01%
2020/08/19	84	56.65	74	56.86	56.60	10	61,656	0.02%
2020/08/18	34	54.60	43	54.63	56.20	-9	61,108	-0.01%
2020/08/17	21	53.64	38	53.44	53.10	-17	60,793	-0.03%
2020/08/14	57	51.89	59	52.48	53.10	-2	60,487	0.00%
2020/08/13	115	49.77	107	49.79	52.20	8	58,936	0.01%	大買/大賣/
2020/08/12	41	46.43	45	46.22	48.20	-4	56,215	-0.01%
2020/08/11	13	43.95	13	44.13	43.85	0	55,202	0.00%
2020/08/10	11	44.00	15	44.82	43.60	-4	55,347	-0.01%
2020/08/07	61	42.35	78	42.25	42.10	-17	54,708	-0.03%
2020/08/06	70	42.42	93	41.45	41.40	-23	55,555	-0.04%
2020/08/05	59	41.50	71	41.53	42.70	-12	55,729	-0.02%
2020/08/04	24	40.69	17	40.54	40.35	7	55,561	0.01%
2020/08/03	7	39.91	9	40.96	41.20	-2	55,548	0.00%
2020/07/31	57	40.67	42	40.35	40.30	15	55,641	0.03%
2020/07/30	6	40.70	5	41.31	40.80	1	56,159	0.00%
2020/07/29	29	41.49	3	42.05	40.55	26	56,588	0.05%
2020/07/28	40	42.65	47	42.86	42.50	-7	56,594	-0.01%
2020/07/27	62	42.77	60.3	43.18	42.15	1.7	56,788	0.00%
2020/07/24	75	43.43	101	42.34	41.55	-26	56,984	-0.05%	大賣/
2020/07/23	96	43.51	96	43.39	43.75	0	57,673	0.00%
2020/07/22	63.3	42.39	52	42.66	42.30	11.3	58,198	0.02%
2020/07/21	36	42.15	25	42.22	41.80	11	57,408	0.02%
2020/07/20	85	39.39	67	39.77	41.90	18	57,098	0.03%
2020/07/17	32	39.29	33	39.18	38.10	-1	56,222	0.00%
2020/07/16	18	37.98	10	38.14	38.80	8	54,977	0.01%
2020/07/15	34	37.35	32	37.33	36.55	2	54,307	0.00%
2020/07/14	10	36.04	0	0.00	35.65	10	54,106	0.02%
2020/07/13	27	35.58	47	35.97	36.50	-20	54,451	-0.04%
2020/07/10	4	33.78	4	33.60	33.90	0	54,216	0.00%
2020/07/09	2	33.65	0	0.00	33.65	2	54,678	0.00%
2020/07/08	0	0.00	2	33.65	34.20	-2	55,282	0.00%
2020/07/07	4	34.18	4	34.70	33.70	0	55,943	0.00%
2020/07/06	12	35.31	19	35.41	35.15	-7	56,323	-0.01%
2020/07/03	12	34.65	77	34.50	34.50	-65	56,313	-0.12%
2020/07/02	1	33.55	15	33.20	33.20	-14	55,775	-0.03%
2020/07/01	67	33.98	61	33.75	33.40	6	56,138	0.01%
2020/06/30	34	33.97	23	33.63	33.60	11	57,055	0.02%
2020/06/29	1	32.00	0	0.00	32.10	1	57,793	0.00%
2020/06/23	1	31.80	24	31.45	31.65	-23	60,318	-0.04%
2020/06/22	23	32.49	16	32.58	32.05	7	60,822	0.01%
2020/06/19	16	33.04	0	0.00	33.30	16	61,315	0.03%
2020/06/18	3	33.13	3	32.60	33.15	0	61,646	0.00%
2020/06/17	79	33.31	2	33.48	33.20	77	61,513	0.13%
2020/06/16	5	33.20	19	33.54	34.25	-14	61,513	-0.02%
2020/06/15	1	32.00	2	31.85	31.15	-1	61,691	0.00%
2020/06/12	10	32.51	10	33.00	32.45	0	63,144	0.00%
2020/06/11	1	33.35	7	33.67	33.75	-6	64,561	-0.01%
2020/06/10	3	33.20	3	33.25	33.10	0	65,914	0.00%
2020/06/09	12	34.23	3	33.55	33.90	9	67,752	0.01%
2020/06/08	10	34.43	6	34.15	33.95	4	68,454	0.01%
2020/06/05	6	35.14	3	35.47	35.00	3	70,044	0.00%
2020/06/04	6	35.15	2	35.30	35.00	4	71,378	0.01%
2020/06/03	12	35.11	11	35.10	35.25	1	72,543	0.00%
2020/06/02	17	36.78	3	37.05	36.10	14	73,155	0.02%
2020/06/01	0	0.00	3	37.37	37.80	-3	73,512	0.00%
2020/05/29	29	36.91	23	37.09	37.25	6	74,101	0.01%
2020/05/28	3	37.55	6	37.64	37.00	-3	74,253	0.00%
2020/05/27	18	38.12	9	38.75	36.90	9	73,667	0.01%
2020/05/26	5	34.93	10	34.90	36.45	-5	71,644	-0.01%
2020/05/25	8	32.21	3	32.70	33.15	5	70,485	0.01%
2020/05/22	3	34.22	4	34.09	33.35	-1	69,924	0.00%
2020/05/21	5	33.70	5	33.14	33.65	0	69,183	0.00%
2020/05/20	6	32.83	1	32.55	32.70	5	68,662	0.01%
2020/05/19	1	32.65	52	33.04	33.50	-51	68,360	-0.07%
2020/05/18	55	32.74	4	32.69	32.30	51	67,883	0.08%
2020/05/15	6	33.35	11	33.58	34.10	-5	67,270	-0.01%
2020/05/14	4	33.41	10	33.38	32.55	-6	66,571	-0.01%
2020/05/13	42	34.06	37	34.00	33.60	5	66,131	0.01%
2020/05/12	5	33.96	0	0.00	34.50	5	65,016	0.01%
2020/05/11	1	34.30	2	33.78	33.25	-1	64,952	0.00%
2020/05/08	4	33.39	3	33.38	33.20	1	64,286	0.00%
2020/05/07	4	32.80	14	32.82	33.50	-10	64,040	-0.02%
2020/05/06	16	32.80	8	32.29	32.15	8	63,725	0.01%
2020/05/05	17	33.80	18	33.71	33.00	-1	63,131	0.00%
2020/05/04	4	32.46	7	32.85	34.05	-3	62,617	0.00%
2020/04/30	3	33.03	11	33.09	33.05	-8	62,094	-0.01%
2020/04/29	16	32.56	16	32.05	32.10	0	61,518	0.00%
2020/04/28	20	32.20	12	32.15	31.25	8	60,935	0.01%
2020/04/27	21	30.13	73	29.43	31.50	-52	59,408	-0.09%
2020/04/24	2	28.28	3	28.45	28.65	-1	58,034	0.00%
2020/04/23	60	28.51	3	28.38	28.50	57	57,913	0.10%
2020/04/22	3	27.12	4	27.88	28.35	-1	57,177	0.00%
2020/04/21	4	27.25	5	27.41	27.05	-1	56,362	0.00%
2020/04/20	57	27.84	57	27.77	27.70	0	55,798	0.00%
2020/04/17	56	28.41	52	27.80	27.80	4	55,711	0.01%
2020/04/16	12	28.13	28	28.30	28.60	-16	54,579	-0.03%
2020/04/15	60	27.67	44	27.67	27.80	16	54,265	0.03%
2020/04/14	17	27.83	25	27.85	28.75	-8	53,103	-0.02%
2020/04/13	22	26.79	22	26.80	26.80	0	52,502	0.00%
2020/04/10	36	26.20	34	26.46	26.40	2	52,164	0.00%
2020/04/09	13	25.87	11	25.80	25.35	2	51,436	0.00%
2020/04/08	12	27.56	9	27.52	26.50	3	50,729	0.01%
2020/04/07	9	28.55	5	28.93	28.35	4	49,950	0.01%
2020/04/06	61	26.50	74	26.60	26.90	-13	50,020	-0.03%
2020/04/01	34	24.57	28	24.89	25.15	6	49,877	0.01%
2020/03/31	34	24.79	41	24.53	24.25	-7	48,514	-0.01%
2020/03/30	27	23.02	15	23.09	23.60	12	46,687	0.03%
2020/03/27	6	22.35	11	22.50	23.10	-5	45,112	-0.01%
2020/03/26	16	20.87	37	20.40	21.00	-21	43,532	-0.05%
2020/03/25	39	19.84	14	19.89	20.20	25	42,629	0.06%
2020/03/24	1	18.45	1	18.60	18.85	0	41,664	0.00%
2020/03/23	1	17.30	0	0.00	17.75	1	41,110	0.00%
2020/03/20	2	18.45	52	18.01	18.00	-50	40,715	-0.12%
2020/03/19	52	18.93	3	18.63	17.20	49	39,451	0.12%
2020/03/18	3	19.33	6	20.30	19.10	-3	38,401	-0.01%
2020/03/17	24	20.63	23	20.45	20.05	1	36,538	0.00%
2020/03/16	12	20.58	11	20.96	19.80	1	34,930	0.00%
2020/03/13	11	20.32	11	20.17	21.85	0	33,077	0.00%
2020/03/12	1	19.95	4	20.15	19.90	-3	30,903	-0.01%
2020/03/11	10	21.98	5	21.68	22.10	5	29,944	0.02%
2020/03/10	0	0.00	5	20.21	20.50	-5	27,942	-0.02%
2020/03/09	12	20.07	6	19.50	18.65	6	26,321	0.02%
2020/03/06	1	18.95	4	18.78	20.10	-3	24,818	-0.01%
2020/03/05	4	17.98	2	18.25	18.50	2	23,647	0.01%
2020/03/04	2	17.70	1	17.40	17.75	1	22,811	0.00%
2020/03/03	1	17.05	3	16.75	17.05	-2	21,797	-0.01%
2020/03/02	1	14.25	1	15.30	15.50	0	21,006	0.00%
2020/02/21	1	15.85	0	0.00	16.10	1	23,798	0.00%
2020/02/20	1	15.70	0	0.00	15.85	1	24,220	0.00%
2020/02/18	0	0.00	17	15.44	15.70	-17	24,726	-0.07%
2020/02/17	15	15.72	3	15.60	15.55	12	24,570	0.05%
2020/02/14	0	0.00	1	15.55	15.75	-1	24,439	0.00%
2020/02/13	8	15.44	16	15.30	15.25	-8	24,131	-0.03%
2020/02/12	17	14.94	6	15.17	15.50	11	23,954	0.05%
2020/02/05	2	14.43	0	0.00	14.40	2	22,607	0.01%
2020/02/04	2	15.25	0	0.00	15.00	2	22,350	0.01%
2020/01/20	2	18.10	0	0.00	18.00	2	22,672	0.01%
2020/01/14	0	0.00	1	18.40	18.40	-1	22,156	0.00%
2020/01/10	1	17.60	0	0.00	17.80	1	21,099	0.00%
2019/12/13	0	0.00	1	16.10	15.95	-1	17,293	-0.01%
2019/12/09	1	16.40	0	0.00	16.30	1	18,240	0.01%
2019/11/21	2	16.15	2	16.55	16.55	0	18,704	0.00%
2019/11/01	0	0.00	1	15.30	14.90	-1	16,438	-0.01%
2019/10/31	1	15.40	0	0.00	15.35	1	16,321	0.01%
2019/10/16	0	0.00	10	14.60	14.40	-10	16,089	-0.06%
2019/10/14	10	14.25	0	0.00	14.25	10	16,316	0.06%
2019/09/17	0	0.00	1	15.15	15.00	-1	16,088	-0.01%
2019/09/16	0	0.00	10	15.15	15.10	-10	15,838	-0.06%
2019/09/03	1	14.50	0	0.00	14.45	1	12,321	0.01%
2019/09/02	10	14.60	0	0.00	14.80	10	11,884	0.08%