金像電 (2368)-美好-楊梅券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▲1.5
漲幅
+0.79%
成交量
3,582張
產業
上市電子零組件類股
1486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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/05/06	3	191.00	1	191.00	190.50	2	9,494	0.02%
2024/05/03	3	194.17	1	194.50	192.00	2	9,481	0.02%
2024/05/02	2	196.75	4	194.00	196.50	-2	9,571	-0.02%
2024/04/30	12.1	198.06	0	0.00	197.00	12.1	9,607	0.13%
2024/04/29	3	198.17	3	197.50	198.00	0	9,648	0.00%
2024/04/26	6	193.75	4	194.00	192.50	2	9,791	0.02%
2024/04/25	2.1	191.67	1	194.50	187.00	1.1	9,799	0.01%
2024/04/24	2	195.25	2	194.25	196.50	0	9,812	0.00%
2024/04/23	3	186.33	1.1	187.50	188.00	1.9	9,758	0.02%
2024/04/22	3.3	190.13	21	189.05	182.00	-17.7	9,666	-0.18%
2024/04/19	5.2	200.94	1	198.00	196.00	4.2	9,531	0.04%
2024/04/18	1	202.00	2	206.00	205.00	-1	9,488	-0.01%
2024/04/17	27	201.35	6	205.58	201.50	21	9,472	0.22%
2024/04/16	8.2	204.07	4	202.63	201.50	4.2	9,455	0.04%
2024/04/15	17.1	215.58	1.2	222.24	212.50	15.9	9,443	0.17%
2024/04/12	1	228.00	1	230.00	229.50	0	9,313	0.00%
2024/04/11	1	229.50	1.1	229.05	229.50	-0.1	9,337	0.00%
2024/04/10	10.1	234.89	0.1	232.00	230.50	10	9,333	0.11%
2024/04/09	4	237.88	3	238.83	237.00	1	9,352	0.01%
2024/04/08	2	243.75	3	243.50	242.50	-1	9,345	-0.01%
2024/04/03	3	238.33	3	238.67	241.00	0	9,259	0.00%
2024/04/02	16.4	237.44	3	239.50	234.00	13.4	9,240	0.15%
2024/04/01	3	248.00	1	247.00	245.00	2	9,145	0.02%
2024/03/29	3	248.17	5	249.40	245.50	-2	9,152	-0.02%
2024/03/28	9.1	245.40	5	247.10	244.50	4.1	9,107	0.05%
2024/03/27	5	252.10	11.2	251.53	251.00	-6.2	9,052	-0.07%
2024/03/26	28	248.07	31	243.18	242.00	-3	8,927	-0.03%
2024/03/25	4.4	250.57	7	249.29	247.50	-2.6	8,912	-0.03%
2024/03/22	3	241.67	16	241.19	247.50	-13	8,866	-0.15%
2024/03/21	9	234.28	10	236.05	233.50	-1	8,668	-0.01%
2024/03/20	2	230.50	2	232.25	229.50	0	8,699	0.00%
2024/03/19	11.1	231.37	0	0.00	229.50	11.1	8,751	0.13%
2024/03/18	3	237.17	10	237.00	238.00	-7	8,684	-0.08%
2024/03/15	25	231.10	13	233.46	232.50	12	8,689	0.14%
2024/03/14	10.1	226.49	3	225.00	220.50	7.1	8,659	0.08%
2024/03/13	20.1	233.16	8	232.25	229.00	12.1	8,739	0.14%
2024/03/12	11.1	243.04	0	0.00	242.50	11.1	8,651	0.13%
2024/03/11	3	249.00	3	251.00	248.00	0	8,593	0.00%
2024/03/08	10.2	253.10	3	250.00	249.50	7.2	8,641	0.08%
2024/03/07	14.5	264.37	2	264.50	252.50	12.5	8,595	0.15%
2024/03/06	3	268.17	6.8	270.09	274.50	-3.8	8,335	-0.05%
2024/03/05	1	260.00	14	265.21	265.50	-13	8,341	-0.16%
2024/03/04	4	260.13	1	261.50	259.00	3	8,359	0.04%
2024/03/01	2	265.75	4	264.00	261.50	-2	8,322	-0.02%
2024/02/29	1	255.00	1	257.00	257.00	0	8,274	0.00%
2024/02/27	6.3	252.24	2.1	250.67	252.50	4.2	8,255	0.05%
2024/02/26	3	260.33	1	261.50	261.50	2	8,170	0.02%
2024/02/23	4.1	261.00	3	262.67	262.00	1.1	8,128	0.01%
2024/02/22	16.2	258.36	5	255.30	255.50	11.2	8,003	0.14%
2024/02/21	0	0.00	2	259.50	259.50	-2	7,836	-0.03%
2024/02/20	3.3	257.42	2	257.50	261.50	1.3	7,793	0.02%
2024/02/19	4	275.25	2	276.25	265.00	2	7,781	0.03%
2024/02/16	4	275.00	4	275.00	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	6	247.42	6	247.33	248.50	0	7,528	0.00%
2024/02/02	6	239.50	8	241.19	241.00	-2	7,755	-0.03%
2024/02/01	1	232.50	3	230.83	231.50	-2	7,649	-0.03%
2024/01/31	2	234.50	2	231.75	229.00	0	7,741	0.00%
2024/01/30	1	233.00	6.1	235.50	234.00	-5.1	7,738	-0.07%
2024/01/29	1	223.00	1.2	220.08	224.50	-0.2	7,520	0.00%
2024/01/26	2	218.50	1	219.50	216.50	1	7,612	0.01%
2024/01/25	1	223.00	2.3	224.35	222.50	-1.3	7,651	-0.02%
2024/01/23	1	222.00	8	222.56	221.50	-7	7,645	-0.09%
2024/01/22	2	218.75	8	218.19	222.00	-6	7,580	-0.08%
2024/01/19	1	204.00	0	0.00	204.00	1	7,423	0.01%
2024/01/18	1.2	204.92	2	202.75	200.50	-0.8	7,433	-0.01%
2024/01/17	2	214.00	1	211.00	210.50	1	7,369	0.01%
2024/01/16	3	215.50	3	215.67	214.50	0	7,386	0.00%
2024/01/15	0	0.00	8	213.38	216.00	-8	7,379	-0.11%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/11	1	202.00	0	0.00	206.00	1	7,457	0.01%
2024/01/10	1	197.50	1	200.00	200.00	0	7,509	0.00%
2024/01/09	14.1	198.46	12	200.13	195.50	2.1	7,541	0.03%
2024/01/08	0.2	204.00	0	0.00	204.50	0.2	7,519	0.00%
2024/01/05	4.2	209.98	1	206.50	205.50	3.2	7,562	0.04%
2024/01/04	7	215.14	0	0.00	213.00	7	7,600	0.09%
2024/01/03	6	216.00	6	218.50	218.50	0	7,637	0.00%
2024/01/02	2	219.50	0	0.00	218.00	2	7,643	0.03%
2023/12/29	0	0.00	6	217.00	218.00	-6	7,716	-0.08%
2023/12/28	6	215.50	1	219.00	214.50	5	7,853	0.06%
2023/12/27	2	216.50	8	217.44	217.00	-6	8,073	-0.07%
2023/12/26	1	215.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	8	214.44	3	214.00	213.50	5	8,610	0.06%
2023/12/22	1	217.00	0	0.00	217.00	1	8,705	0.01%
2023/12/21	2.3	208.72	2	210.00	210.50	0.3	8,828	0.00%
2023/12/20	2	213.75	1	212.50	213.50	1	9,114	0.01%
2023/12/19	1.5	213.33	4	213.38	213.50	-2.5	9,164	-0.03%
2023/12/18	1	217.50	1	216.00	216.00	0	9,215	0.00%
2023/12/15	4.1	215.59	2	215.25	215.50	2.1	9,288	0.02%
2023/12/14	6	223.08	0	0.00	220.00	6	9,289	0.06%
2023/12/13	2	225.25	9	223.17	223.50	-7	9,307	-0.08%
2023/12/12	2	221.00	2.2	220.68	219.50	-0.2	9,358	0.00%
2023/12/11	19.2	231.90	0	0.00	220.50	19.2	9,350	0.21%
2023/12/08	1	236.00	6.2	240.10	238.00	-5.2	9,317	-0.06%
2023/12/07	4	227.75	7.2	228.67	224.50	-3.2	9,137	-0.04%
2023/12/06	5	218.70	2.2	222.50	223.50	2.8	9,168	0.03%
2023/12/05	7.6	215.33	6	213.58	212.00	1.6	9,163	0.02%
2023/12/04	3	228.00	2	229.00	224.00	1	9,137	0.01%
2023/12/01	2	227.00	2	227.25	229.50	0	9,393	0.00%
2023/11/30	7	229.00	9.3	229.96	228.00	-2.3	9,479	-0.02%
2023/11/29	3	224.00	3	223.00	225.00	0	9,460	0.00%
2023/11/28	2	216.50	2	218.00	217.50	0	9,624	0.00%
2023/11/27	1.3	214.31	1	213.00	211.50	0.3	9,746	0.00%
2023/11/24	1	218.00	2	218.25	217.50	-1	9,920	-0.01%
2023/11/23	0	0.00	1	222.00	215.50	-1	9,995	-0.01%
2023/11/22	2	220.50	0	0.00	221.00	2	10,095	0.02%
2023/11/21	4	226.63	3.3	224.05	225.00	0.7	10,258	0.01%
2023/11/20	2	223.25	2	223.25	223.50	0	10,564	0.00%
2023/11/17	1	222.00	1	222.00	221.50	0	10,825	0.00%
2023/11/16	6	223.33	4.1	221.46	220.50	1.9	10,939	0.02%
2023/11/15	3	230.17	3	229.50	229.00	0	10,990	0.00%
2023/11/14	5	231.30	18.3	233.20	232.00	-13.3	11,656	-0.11%
2023/11/13	2	218.75	1	218.00	217.00	1	12,092	0.01%
2023/11/10	9.1	223.62	18.8	225.65	220.50	-9.7	12,229	-0.08%
2023/11/09	0	0.00	3	209.83	215.00	-3	12,137	-0.02%
2023/11/08	2	207.00	2	207.25	209.00	0	12,248	0.00%
2023/11/07	2	199.50	3	199.33	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	2	195.75	197.50	-2	12,660	-0.02%
2023/11/03	7.2	190.85	7	191.29	189.00	0.2	12,868	0.00%
2023/11/02	2	184.75	1	183.50	184.00	1	12,928	0.01%
2023/10/31	2.2	181.64	3	177.33	176.00	-0.8	13,190	-0.01%
2023/10/30	1	187.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	1	186.50	0	0.00	186.50	1	13,444	0.01%
2023/10/26	9	190.50	2	192.50	187.00	7	13,636	0.05%
2023/10/25	1	200.50	1	201.50	200.50	0	13,652	0.00%
2023/10/24	4	196.88	6.1	196.71	201.50	-2.1	13,863	-0.02%
2023/10/23	3	193.50	2	194.25	192.50	1	13,959	0.01%
2023/10/20	9.2	192.98	0.2	189.50	192.50	9	14,232	0.06%
2023/10/19	1.3	198.35	2	197.75	197.50	-0.7	14,457	0.00%
2023/10/18	1.4	201.43	1.2	200.42	198.50	0.2	14,624	0.00%
2023/10/17	2.2	212.82	0.1	213.50	207.50	2.1	14,675	0.01%
2023/10/16	2.4	215.42	1	215.00	215.00	1.4	14,732	0.01%
2023/10/13	1	223.50	0	0.00	223.00	1	14,818	0.01%
2023/10/12	2	224.25	2	223.00	223.50	0	14,832	0.00%
2023/10/11	1	220.50	2.2	219.92	218.00	-1.2	14,997	-0.01%
2023/10/06	1	221.50	4	221.63	221.00	-3	15,293	-0.02%
2023/10/05	3	222.17	5	222.30	222.50	-2	15,490	-0.01%
2023/10/04	6	219.33	2	218.25	221.00	4	15,730	0.03%
2023/10/03	11	220.45	11	221.86	219.00	0	15,759	0.00%
2023/10/02	8	223.63	6	224.67	215.50	2	15,638	0.01%
2023/09/28	4	217.88	5	217.50	219.50	-1	15,485	-0.01%
2023/09/27	5	208.70	18	209.22	211.50	-13	15,348	-0.08%
2023/09/26	5	207.40	2	206.00	204.00	3	15,546	0.02%
2023/09/25	11	214.09	14	213.50	211.00	-3	15,739	-0.02%
2023/09/22	1	198.00	5	198.20	201.00	-4	15,794	-0.03%
2023/09/21	6	191.67	4	193.00	195.00	2	15,813	0.01%
2023/09/20	1.3	194.50	3	193.83	193.50	-1.7	15,888	-0.01%
2023/09/19	2	194.00	1	190.50	190.00	1	15,919	0.01%
2023/09/18	4.1	194.09	2.4	193.19	193.00	1.7	15,947	0.01%
2023/09/15	7	202.29	5	203.20	203.50	2	15,915	0.01%
2023/09/14	1	196.00	3	197.83	199.50	-2	16,237	-0.01%
2023/09/13	7.3	193.80	2	196.75	194.00	5.3	16,324	0.03%
2023/09/12	3	199.00	5	200.60	200.00	-2	16,419	-0.01%
2023/09/11	12.5	200.51	2	200.25	199.00	10.5	16,718	0.06%
2023/09/08	1	209.00	0.8	207.00	208.50	0.3	16,660	0.00%
2023/09/07	0.2	210.00	1	212.50	209.50	-0.8	16,783	0.00%
2023/09/06	1	215.00	7.6	219.22	216.50	-6.6	16,895	-0.04%
2023/09/04	2	203.25	2.1	204.38	206.00	-0.1	16,963	0.00%
2023/09/01	10.9	203.67	2	201.50	201.00	8.9	17,167	0.05%
2023/08/31	1	214.50	7.5	214.20	215.50	-6.5	17,119	-0.04%
2023/08/30	0	0.00	3	209.17	208.50	-3	17,335	-0.02%
2023/08/29	3	201.83	2	202.25	201.00	1	17,494	0.01%
2023/08/28	8	203.06	17	203.03	202.00	-9	17,497	-0.05%
2023/08/25	3.5	207.77	4	206.50	207.00	-0.5	17,578	0.00%
2023/08/24	22	218.05	9	219.44	216.50	13	17,675	0.07%
2023/08/23	11	206.05	16	208.31	209.00	-5	17,478	-0.03%
2023/08/22	3	204.33	2	203.25	201.50	1	17,694	0.01%
2023/08/21	10	202.85	9.5	203.17	201.50	0.5	18,190	0.00%
2023/08/18	18	206.47	17	207.26	203.50	1	18,218	0.01%
2023/08/17	7	195.71	13.4	196.37	206.50	-6.4	17,771	-0.04%
2023/08/16	4	181.63	16.2	182.71	188.00	-12.2	17,637	-0.07%
2023/08/15	8	179.88	11	181.32	180.00	-3	18,217	-0.02%
2023/08/14	7	175.71	6	174.92	173.50	1	18,299	0.01%
2023/08/11	6.1	175.85	12.1	175.16	178.50	-6.1	18,279	-0.03%
2023/08/10	13.2	169.30	5	166.40	166.50	8.2	18,003	0.05%
2023/08/09	9.3	177.79	8	178.19	179.00	1.3	17,778	0.01%
2023/08/08	3	169.17	4	170.88	172.00	-1	17,596	-0.01%
2023/08/07	2	169.25	5	167.51	168.00	-3	17,423	-0.02%
2023/08/04	4.1	158.00	3	158.34	158.50	1.1	17,245	0.01%
2023/08/02	4.1	162.91	5	159.80	157.50	-0.9	17,111	-0.01%
2023/08/01	4	165.25	5	166.60	165.00	-1	16,979	-0.01%
2023/07/31	16.2	175.33	11	169.95	169.50	5.2	16,856	0.03%
2023/07/28	3	177.33	12	175.29	178.50	-9	16,700	-0.05%
2023/07/27	10.1	180.38	13	182.04	176.00	-2.9	16,663	-0.02%
2023/07/26	4.2	176.76	5	175.50	174.50	-0.8	16,436	0.00%
2023/07/25	22.5	185.80	6	181.17	177.00	16.5	16,360	0.10%
2023/07/24	5	185.20	13	186.73	188.50	-8	16,090	-0.05%
2023/07/21	9	179.22	4	177.13	181.00	5	15,856	0.03%
2023/07/20	9	174.28	5	175.40	175.50	4	15,743	0.03%
2023/07/19	4	175.11	6	173.08	171.50	-2	15,678	-0.01%
2023/07/18	14	177.07	16.1	177.31	178.00	-2.1	15,619	-0.01%
2023/07/17	12	177.38	7	178.29	176.50	5	15,444	0.03%
2023/07/14	13.1	179.22	16	178.34	182.00	-2.9	15,399	-0.02%
2023/07/13	11.1	181.49	14	182.61	180.00	-3	15,223	-0.02%
2023/07/12	4	167.88	6	168.25	170.00	-2	15,013	-0.01%
2023/07/11	14	161.75	12	161.83	163.50	2	14,816	0.01%
2023/07/10	2	152.50	5	152.80	155.00	-3	14,581	-0.02%
2023/07/07	9	148.78	8	148.69	148.50	1	14,598	0.01%
2023/07/06	10	149.55	8	149.00	149.00	2	14,706	0.01%
2023/07/05	8	155.63	6	154.58	154.50	2	14,620	0.01%
2023/07/04	19	153.71	12.1	154.54	155.50	6.9	14,613	0.05%
2023/07/03	11	151.50	11.1	152.30	153.00	-0.1	14,426	0.00%
2023/06/30	15	143.87	11	143.86	146.00	4	14,134	0.03%
2023/06/29	25	138.96	23	138.85	139.00	2	13,829	0.01%
2023/06/28	5	137.80	7.5	138.67	138.00	-2.5	13,872	-0.02%
2023/06/27	11.5	136.67	7	134.64	135.00	4.5	13,928	0.03%
2023/06/26	6	139.00	13	138.96	138.50	-7	13,986	-0.05%
2023/06/21	19	143.08	11	142.32	142.00	8	13,981	0.06%
2023/06/20	20	141.40	19	141.76	142.00	1	14,126	0.01%
2023/06/19	8	138.81	9	139.28	140.00	-1	14,288	-0.01%
2023/06/16	10	141.15	10	141.20	139.50	0	14,268	0.00%
2023/06/15	11	137.23	11	137.95	138.00	0	14,089	0.00%
2023/06/14	13	135.50	10	133.50	134.50	3	13,778	0.02%
2023/06/13	11	136.09	10	135.95	136.00	1	13,742	0.01%
2023/06/12	12	137.71	12	134.71	135.00	0	13,569	0.00%
2023/06/09	4.2	137.55	5.2	138.17	139.00	-1	13,416	-0.01%
2023/06/08	5	134.10	1	136.00	133.00	4	13,188	0.03%
2023/06/07	3.2	136.03	1	135.50	134.50	2.2	13,041	0.02%
2023/06/06	1	131.00	4	131.00	130.00	-3	13,003	-0.02%
2023/06/05	4	134.50	5	133.30	133.00	-1	12,873	-0.01%
2023/06/02	10	125.95	9	126.06	128.00	1	12,646	0.01%
2023/06/01	3	123.00	7	124.64	125.00	-4	12,322	-0.03%
2023/05/31	7	123.14	3	122.83	122.00	4	12,268	0.03%
2023/05/30	16	124.78	16	124.75	125.00	0	12,147	0.00%
2023/05/29	4	122.13	3	121.17	121.50	1	12,068	0.01%
2023/05/26	3.2	124.34	8	123.63	121.50	-4.8	12,263	-0.04%
2023/05/25	5	120.20	15.7	119.30	122.50	-10.7	11,877	-0.09%
2023/05/24	9.1	109.66	7.7	111.03	111.50	1.4	11,324	0.01%
2023/05/23	9.2	112.38	6	110.50	110.50	3.2	11,271	0.03%
2023/05/22	11	114.50	7	115.64	113.50	4	11,155	0.04%
2023/05/19	9	110.61	26	111.62	113.50	-17	10,654	-0.16%
2023/05/18	11	100.33	33	101.50	103.50	-22	9,916	-0.22%
2023/05/17	27	97.60	33	98.02	97.90	-6	9,528	-0.06%
2023/05/16	16.1	96.75	0	0.00	95.10	16.1	9,364	0.17%
2023/05/15	1	95.70	6	96.12	96.70	-5	9,348	-0.05%
2023/05/12	11.1	94.49	3	94.43	95.50	8.1	9,433	0.09%
2023/05/11	10	95.20	10	95.70	95.00	0	9,485	0.00%
2023/05/10	4.1	96.30	0	0.00	96.20	4.1	9,558	0.04%
2023/05/09	4	97.68	2	97.55	97.30	2	9,660	0.02%
2023/05/08	1	99.30	1.1	98.88	97.20	-0.1	9,808	0.00%
2023/05/05	3.1	97.81	3	98.47	98.10	0.1	9,896	0.00%
2023/05/04	9	96.28	1	96.60	96.70	8	10,067	0.08%
2023/05/03	2	97.50	1	97.90	96.70	1	10,151	0.01%
2023/05/02	2	98.30	0	0.00	98.20	2	10,195	0.02%
2023/04/28	3	98.50	1	99.20	98.60	2	10,223	0.02%
2023/04/27	1	97.10	1	98.30	98.50	0	10,153	0.00%
2023/04/26	1.5	97.68	4	96.95	98.40	-2.5	10,172	-0.02%
2023/04/25	4.3	96.88	0.2	98.00	96.40	4.1	10,097	0.04%
2023/04/24	1.2	101.33	3	99.40	101.50	-1.8	10,049	-0.02%
2023/04/21	2.2	99.09	3	99.03	98.20	-0.8	10,022	-0.01%
2023/04/20	0	0.00	2	100.00	100.00	-2	10,003	-0.02%
2023/04/19	1.1	102.05	0.2	103.00	101.50	1	10,094	0.01%
2023/04/18	1.1	101.05	2	102.50	101.50	-1	10,103	-0.01%
2023/04/17	5.3	102.71	3	103.50	102.50	2.3	10,135	0.02%
2023/04/14	1	102.00	0	0.00	99.20	1	10,082	0.01%
2023/04/13	1	100.00	4	100.25	99.30	-3	10,044	-0.03%
2023/04/12	2	101.75	2	102.25	102.50	0	9,937	0.00%
2023/04/11	3	100.57	21.5	103.60	103.00	-18.5	9,756	-0.19%
2023/04/10	1	98.80	4	98.35	98.80	-3	9,568	-0.03%
2023/04/07	0	0.00	10	95.00	95.30	-10	9,463	-0.11%
2023/04/06	14	94.17	4	94.28	94.10	10	9,350	0.11%
2023/03/31	5	98.20	2	97.80	97.30	3	9,237	0.03%
2023/03/30	5	97.92	15	97.95	97.80	-10	9,224	-0.11%
2023/03/29	16	97.32	5	97.54	96.70	11	9,142	0.12%
2023/03/28	23	97.67	24	98.04	97.70	-1	9,014	-0.01%
2023/03/27	7	96.11	12.6	96.39	98.00	-5.6	8,784	-0.06%
2023/03/24	4	93.65	2.3	92.87	94.00	1.8	8,744	0.02%
2023/03/23	32	93.95	30	94.57	93.20	2	8,620	0.02%
2023/03/22	22	94.83	47	95.14	95.40	-25	8,401	-0.30%
2023/03/21	1	91.70	16	91.82	92.50	-15	7,819	-0.19%
2023/03/20	7	89.94	5.2	89.76	90.20	1.8	7,651	0.02%
2023/03/17	1	89.20	2	89.15	89.50	-1	7,608	-0.01%
2023/03/16	1	87.90	1	86.60	86.80	0	7,566	0.00%
2023/03/15	2	88.90	1	88.70	88.20	1	7,605	0.01%
2023/03/14	6.4	88.70	5	88.60	88.10	1.4	7,634	0.02%
2023/03/13	2	88.40	4	89.05	89.30	-2	7,659	-0.03%
2023/03/10	9	87.71	0	0.00	87.70	9	7,646	0.12%
2023/03/09	15.1	89.37	2	89.75	89.40	13.1	7,705	0.17%
2023/03/08	1	92.40	4	93.00	92.50	-3	7,507	-0.04%
2023/03/07	16	92.38	12	92.98	93.00	4	7,641	0.05%
2023/03/06	3	91.07	1	90.90	90.90	2	7,540	0.03%
2023/03/03	1	90.50	12.2	90.87	90.40	-11.2	7,685	-0.15%
2023/03/02	1	89.70	1	89.90	89.90	0	7,714	0.00%
2023/03/01	1	91.70	0	0.00	90.80	1	7,713	0.01%
2023/02/24	20	91.70	46.1	91.65	92.10	-26.1	7,631	-0.34%
2023/02/23	3	88.53	2	89.05	89.00	1	7,430	0.01%
2023/02/22	8	87.21	6	87.18	87.10	2	7,565	0.03%
2023/02/21	59	89.79	56.2	88.63	88.60	2.8	7,570	0.04%
2023/02/20	18.1	88.64	19	88.85	88.50	-1	7,537	-0.01%
2023/02/17	4	86.60	2	87.15	87.70	2	7,443	0.03%
2023/02/16	3	87.53	7	88.10	88.10	-4	7,570	-0.05%
2023/02/15	0	0.00	1	87.30	87.10	-1	7,865	-0.01%
2023/02/14	0	0.00	2	87.00	86.50	-2	8,028	-0.02%
2023/02/13	5.2	85.47	6	86.00	86.50	-0.8	8,196	-0.01%
2023/02/10	30	85.99	18	85.49	85.10	12	8,434	0.14%
2023/02/09	16	86.69	13	86.78	86.90	3	8,363	0.04%
2023/02/08	35	87.70	10	88.11	87.80	25	8,250	0.30%
2023/02/07	8	87.90	1	88.00	88.00	7	8,254	0.09%
2023/02/06	8.1	90.45	5	89.62	89.50	3.1	8,203	0.04%
2023/02/03	24	93.58	12.2	93.66	93.40	11.8	8,194	0.14%
2023/02/02	16	91.19	21	91.53	93.50	-5	8,215	-0.06%
2023/02/01	9	88.42	10	89.07	89.10	-1	8,135	-0.01%
2023/01/31	22.2	87.64	13	87.37	87.30	9.2	8,206	0.11%
2023/01/30	2	88.70	1	88.10	88.00	1	8,258	0.01%
2023/01/17	12	88.87	1	88.00	88.00	11	8,342	0.13%
2023/01/16	2	88.26	2	88.65	88.70	0	8,462	0.00%
2023/01/13	4	88.98	1	89.30	89.30	3	8,529	0.04%
2023/01/12	3	88.67	3	88.80	88.60	0	8,742	0.00%
2023/01/11	5	91.90	3	92.07	90.90	2	8,825	0.02%
2023/01/10	6	91.75	7.2	91.93	91.80	-1.2	8,935	-0.01%
2023/01/09	2	90.20	4	89.98	91.00	-2	9,201	-0.02%
2023/01/06	15	85.77	29	86.87	87.20	-14	9,460	-0.15%
2023/01/05	10	86.17	23	85.73	85.20	-13	9,816	-0.13%
2023/01/04	29	87.80	1	87.00	87.00	28	9,979	0.28%
2023/01/03	2.2	87.91	22	88.40	89.20	-19.8	10,081	-0.20%
2022/12/30	2	88.00	6	87.38	86.80	-4	10,259	-0.04%
2022/12/29	5	85.96	14	86.36	87.00	-9	10,578	-0.09%
2022/12/28	27.2	86.84	4	85.88	85.80	23.2	10,960	0.21%
2022/12/27	2	89.85	2	89.65	89.70	0	11,165	0.00%
2022/12/23	8.2	87.89	5	88.28	88.40	3.2	11,992	0.03%
2022/12/22	10	90.19	10	89.40	89.40	0	12,229	0.00%
2022/12/21	4	92.08	3	90.30	90.20	1	12,393	0.01%
2022/12/20	3	94.67	6	92.40	91.80	-3	12,656	-0.02%
2022/12/19	3	95.30	3	95.37	95.10	0	12,955	0.00%
2022/12/16	14	93.39	14.5	94.03	95.70	-0.5	13,483	0.00%
2022/12/15	0	0.00	2	96.60	96.60	-2	13,535	-0.01%
2022/12/14	2.3	95.94	2	96.65	97.00	0.3	13,841	0.00%
2022/12/13	0.2	96.20	0	0.00	95.00	0.2	14,007	0.00%
2022/12/12	3	95.07	4	95.28	95.50	-1	14,126	-0.01%
2022/12/09	1	96.20	3	95.93	95.50	-2	14,169	-0.01%
2022/12/08	3	95.20	2	95.70	95.20	1	14,202	0.01%
2022/12/07	2	95.85	0	0.00	95.50	2	14,220	0.01%
2022/12/06	2	98.85	1	98.40	97.90	1	14,235	0.01%
2022/12/05	7	99.57	11	99.59	98.30	-4	14,275	-0.03%
2022/12/02	12	99.93	0	0.00	99.10	12	14,301	0.08%
2022/12/01	3	99.63	11	100.36	100.50	-8	14,353	-0.06%
2022/11/30	6	97.62	2	97.40	97.50	4	14,355	0.03%
2022/11/29	7	98.43	5	97.72	97.50	2	14,502	0.01%
2022/11/28	5	102.00	2	102.25	102.50	3	14,402	0.02%
2022/11/25	5	99.04	7	100.11	100.00	-2	14,421	-0.01%
2022/11/24	2	100.05	5	100.50	100.50	-3	14,483	-0.02%
2022/11/23	5	98.60	5	98.86	98.70	0	14,507	0.00%
2022/11/22	6	96.65	4	97.13	97.10	2	14,530	0.01%
2022/11/21	4	99.08	20	98.54	98.50	-16	14,571	-0.11%
2022/11/18	20	97.64	22	97.95	97.10	-2	14,534	-0.01%
2022/11/17	20	97.72	18	98.14	98.70	2	14,434	0.01%
2022/11/16	10	96.55	9	96.97	96.80	1	14,513	0.01%
2022/11/15	20	96.27	1	95.60	95.60	19	14,608	0.13%
2022/11/14	10	97.24	12	97.38	97.30	-2	14,948	-0.01%
2022/11/11	12	95.98	8	95.76	94.00	4	15,166	0.03%
2022/11/10	8	93.53	23	94.01	94.00	-15	15,028	-0.10%
2022/11/09	20	91.82	11	91.78	92.00	9	15,278	0.06%
2022/11/08	13	90.94	12	91.26	89.20	1	15,431	0.01%
2022/11/07	5	89.06	6	88.17	87.60	-1	15,185	-0.01%
2022/11/04	5	86.84	6	87.13	88.10	-1	15,145	-0.01%
2022/11/03	2	87.65	1	87.40	87.80	1	15,102	0.01%
2022/11/02	16	86.98	5	87.70	88.20	11	15,053	0.07%
2022/11/01	27	86.39	38	85.75	86.50	-11	15,093	-0.07%
2022/10/31	25	84.52	17	84.59	85.60	8	14,949	0.05%
2022/10/28	8	82.08	10	82.28	82.10	-2	14,853	-0.01%
2022/10/27	11	79.41	30	80.41	81.50	-19	14,807	-0.13%
2022/10/26	10	77.54	11	77.41	76.90	-1	14,684	-0.01%
2022/10/25	21	79.38	4.8	78.48	78.40	16.2	14,672	0.11%
2022/10/24	11	81.01	16.1	80.81	80.00	-5.1	14,785	-0.03%
2022/10/21	7	81.59	14	81.33	79.90	-7	14,848	-0.05%
2022/10/20	28	80.90	23	81.73	82.30	5	14,883	0.03%
2022/10/19	5	84.48	12	83.96	83.00	-7	14,935	-0.05%
2022/10/18	9	84.49	6	83.93	83.00	3	15,190	0.02%
2022/10/17	35.4	84.34	22	83.77	84.60	13.4	15,263	0.09%
2022/10/14	14	90.28	14	90.87	88.00	0	15,056	0.00%
2022/10/13	28.1	91.63	28	90.55	88.80	0.1	14,846	0.00%
2022/10/12	39	86.89	38	87.36	90.50	1	14,838	0.01%
2022/10/11	15	86.25	17	85.38	85.10	-2	15,139	-0.01%
2022/10/07	9	93.50	10	94.62	91.50	-1	15,242	-0.01%
2022/10/06	10	94.72	7	94.97	94.80	3	15,505	0.02%
2022/10/05	8	95.03	6	93.97	94.60	2	15,616	0.01%
2022/10/04	9	93.76	7	93.03	92.90	2	15,765	0.01%
2022/10/03	7	94.46	13	94.25	93.80	-6	15,903	-0.04%
2022/09/30	37	90.40	42.6	91.40	92.80	-5.6	15,691	-0.04%
2022/09/29	6	88.15	6	87.47	86.00	0	15,337	0.00%
2022/09/28	11.3	91.56	12	91.22	89.20	-0.7	15,337	0.00%
2022/09/27	10.5	95.12	11	95.50	94.00	-0.5	15,426	0.00%
2022/09/26	1.1	96.59	1	97.00	97.00	0.1	15,254	0.00%
2022/09/23	13	98.92	20	99.78	102.00	-7	15,044	-0.05%
2022/09/22	4	93.78	6	93.65	95.00	-2	14,706	-0.01%
2022/09/21	20	91.57	16	91.74	93.70	4	14,786	0.03%
2022/09/20	17	91.24	12	90.80	91.10	5	14,894	0.03%
2022/09/19	7	89.61	20	89.66	88.10	-13	15,034	-0.09%
2022/09/06	3	79.43	3	78.47	77.70	0	15,220	0.00%
2022/09/05	1	79.80	3	79.57	78.60	-2	15,777	-0.01%
2022/09/02	3	81.40	3	82.20	80.10	0	16,650	0.00%
2022/09/01	6	81.45	4	81.15	81.00	2	17,967	0.01%
2022/08/31	4	82.95	4.6	83.35	83.60	-0.6	18,273	0.00%
2022/08/30	6	82.23	6	82.13	82.10	0	18,237	0.00%
2022/08/29	6.1	80.07	5	80.52	80.50	1.1	18,158	0.01%
2022/08/26	2	82.65	4	83.48	83.40	-2	18,113	-0.01%
2022/08/25	5	83.86	7	83.94	83.80	-2	18,032	-0.01%
2022/08/24	1.5	80.73	1	80.30	80.30	0.5	17,975	0.00%
2022/08/23	4	82.08	4	81.93	82.30	0	18,000	0.00%
2022/08/22	7	84.34	9	83.34	82.10	-2	18,094	-0.01%
2022/08/19	6	83.82	6	83.65	83.10	0	18,040	0.00%
2022/08/18	5	82.24	4.8	82.85	83.00	0.2	18,263	0.00%
2022/08/17	10	82.50	11	82.71	82.70	-1	18,257	-0.01%
2022/08/16	9	82.06	15	81.95	82.30	-6	18,279	-0.03%
2022/08/15	13	80.34	8	80.70	80.50	5	18,163	0.03%
2022/08/12	7	79.33	5	78.88	78.60	2	18,131	0.01%
2022/08/11	5	80.38	4	79.53	79.00	1	18,111	0.01%
2022/08/10	9	78.62	11	78.89	79.30	-2	18,135	-0.01%
2022/08/09	9	74.47	12	75.88	77.50	-3	17,820	-0.02%
2022/08/08	12	71.47	12	71.99	73.90	0	17,699	0.00%
2022/08/05	14	71.81	15	72.03	72.00	-1	17,868	-0.01%
2022/08/04	12.1	75.40	5	73.32	72.00	7.1	17,561	0.04%
2022/08/03	4	80.68	4	80.10	79.90	0	17,371	0.00%
2022/08/02	2	79.80	2	80.45	80.40	0	17,544	0.00%
2022/08/01	3	81.00	4.9	81.07	81.10	-1.9	17,685	-0.01%
2022/07/29	7	82.44	6	81.40	81.30	1	17,828	0.01%
2022/07/28	4	81.80	4	81.45	81.30	0	18,013	0.00%
2022/07/27	5	80.80	6	81.47	82.00	-1	17,969	-0.01%
2022/07/26	4.1	81.29	5	80.84	80.60	-0.9	17,962	-0.01%
2022/07/25	11	83.13	7	82.51	82.00	4	18,124	0.02%
2022/07/22	5	83.24	10	83.50	83.20	-5	18,249	-0.03%
2022/07/21	6	82.82	6	82.78	82.70	0	18,378	0.00%
2022/07/20	17.2	82.18	13.5	82.73	82.00	3.7	18,350	0.02%
2022/07/19	3.5	79.91	5	79.58	79.30	-1.5	18,343	-0.01%
2022/07/18	10	78.30	11	78.37	78.60	-1	18,432	-0.01%
2022/07/15	6	78.90	8.2	78.38	78.10	-2.2	18,611	-0.01%
2022/07/14	16	76.06	22	76.60	78.00	-6	18,439	-0.03%
2022/07/13	12	73.42	16	73.51	72.80	-4	18,099	-0.02%
2022/07/12	10	70.47	9	70.14	69.30	1	17,954	0.01%
2022/07/11	9	72.02	8.1	72.39	73.00	1	17,971	0.01%
2022/07/08	19	71.59	27	72.07	72.00	-8	17,874	-0.04%
2022/07/07	19.1	67.15	17	67.87	69.60	2.1	17,515	0.01%
2022/07/06	22	66.30	28	67.21	67.80	-6	17,041	-0.04%
2022/07/05	18	66.89	15	65.92	66.70	3	16,886	0.02%
2022/07/04	35	66.85	27	67.02	67.80	8	16,571	0.05%
2022/07/01	37.2	72.75	22	71.94	68.50	15.2	16,229	0.09%
2022/06/30	11.5	80.16	14	78.04	76.10	-2.5	15,884	-0.02%
2022/06/29	7	84.49	7	84.90	84.50	0	15,899	0.00%
2022/06/28	8	85.19	6	84.75	84.50	2	15,979	0.01%
2022/06/27	11	84.85	10	85.03	85.50	1	16,184	0.01%
2022/06/24	8	83.50	7	83.50	83.00	1	16,060	0.01%
2022/06/23	4	80.75	5	80.04	79.50	-1	15,859	-0.01%
2022/06/22	4	80.00	3	80.30	78.60	1	15,933	0.01%
2022/06/21	8	79.41	9	80.37	80.90	-1	15,950	-0.01%
2022/06/20	14	79.28	14	79.47	78.00	0	16,223	0.00%
2022/06/17	28	81.35	12	80.24	79.70	16	16,427	0.10%
2022/06/16	17	86.96	26	84.68	83.10	-9	16,176	-0.06%
2022/06/15	7	88.73	7	88.59	87.60	0	16,094	0.00%
2022/06/14	23	90.72	20	89.61	91.00	3	15,995	0.02%
2022/06/13	42	92.28	12	93.26	93.70	30	15,559	0.19%
2022/06/10	43	89.37	53	90.10	92.90	-10	14,723	-0.07%
2022/06/09	13	82.97	33	82.95	84.50	-20	13,433	-0.15%
2022/06/08	2	80.15	4	80.23	79.80	-2	13,093	-0.02%
2022/06/07	6	80.03	6	80.18	80.30	0	13,185	0.00%
2022/06/06	11	80.35	12	80.03	79.70	-1	13,305	-0.01%
2022/06/02	5	81.34	5	81.40	81.10	0	13,452	0.00%
2022/06/01	7	81.96	4	81.93	81.00	3	13,610	0.02%
2022/05/31	6	81.15	11.2	81.48	81.30	-5.2	13,574	-0.04%
2022/05/30	9	79.53	16	80.28	80.90	-7	13,569	-0.05%
2022/05/27	19	77.17	24	77.37	77.60	-5	13,579	-0.04%
2022/05/26	33.1	77.05	13	76.80	76.10	20.1	13,660	0.15%
2022/05/25	6.1	79.78	7	79.79	79.80	-0.9	13,603	-0.01%
2022/05/24	10	80.76	5	79.86	79.40	5	13,724	0.04%
2022/05/23	13	82.46	8	82.63	81.90	5	13,716	0.04%
2022/05/20	12	82.50	9	82.08	81.60	3	13,890	0.02%
2022/05/19	5	83.26	2	83.05	82.60	3	14,125	0.02%
2022/05/18	2	87.70	13	88.26	85.40	-11	14,076	-0.08%
2022/05/16	2	87.25	3	86.80	86.10	-1	14,156	-0.01%
2022/05/13	7	85.53	16	85.61	85.50	-9	14,000	-0.06%
2022/05/12	16	82.63	21	83.24	82.20	-5	13,723	-0.04%
2022/05/11	6	82.58	8	82.80	82.20	-2	13,722	-0.01%
2022/05/10	27	81.20	5	81.50	82.00	22	13,907	0.16%
2022/05/09	2	82.95	7	82.74	83.50	-5	13,933	-0.04%
2022/05/06	9	81.97	8	82.65	81.80	1	14,152	0.01%
2022/05/05	3	86.60	4.5	87.19	85.00	-1.5	14,313	-0.01%
2022/05/04	2	84.70	4	84.98	84.70	-2	14,319	-0.01%
2022/05/03	3	83.40	8	84.03	83.60	-5	14,642	-0.03%
2022/04/29	16	85.78	17	84.19	83.00	-1	14,949	-0.01%
2022/04/28	5	82.52	6	84.12	84.40	-1	15,188	-0.01%
2022/04/27	2	82.00	3	79.20	82.20	-1	15,409	-0.01%
2022/04/26	5	78.98	8	79.55	78.90	-3	15,952	-0.02%
2022/04/25	5	80.62	6	80.67	78.20	-1	17,592	-0.01%
2022/04/22	24.5	84.96	25	83.52	83.20	-0.5	18,309	0.00%
2022/04/21	2	86.80	10	87.01	88.60	-8	18,150	-0.04%
2022/04/20	5	83.36	4.5	83.74	83.90	0.5	17,843	0.00%
2022/04/19	5	81.72	5	81.22	81.90	0	17,777	0.00%
2022/04/18	5	78.32	4	79.45	79.00	1	17,769	0.01%
2022/04/15	23.5	81.42	21	80.64	80.40	2.5	17,699	0.01%
2022/04/14	6	83.10	5	83.64	84.70	1	17,725	0.01%
2022/04/13	3	82.43	6	81.47	82.70	-3	17,740	-0.02%
2022/04/12	3	81.60	4	81.43	81.50	-1	17,866	-0.01%
2022/04/11	7	81.71	6	80.90	80.60	1	18,185	0.01%
2022/04/08	2	85.80	7	86.14	84.30	-5	18,338	-0.03%
2022/04/07	5	85.20	11	84.22	83.70	-6	18,264	-0.03%
2022/04/06	3	86.70	1	87.00	86.50	2	18,269	0.01%
2022/04/01	6	88.78	22	89.51	88.10	-16	18,349	-0.09%
2022/03/31	2	86.85	4	86.20	85.00	-2	18,987	-0.01%
2022/03/30	4	87.28	11	87.15	87.50	-7	19,497	-0.04%
2022/03/29	10	84.87	2	84.80	84.90	8	19,574	0.04%
2022/03/28	2	84.00	2	84.15	84.10	0	19,911	0.00%
2022/03/25	6	84.12	7	84.11	84.30	-1	20,157	0.00%
2022/03/24	2	84.25	7	84.37	84.60	-5	19,981	-0.03%
2022/03/23	3	84.93	4	84.75	84.00	-1	19,952	-0.01%
2022/03/22	17	82.44	28	83.16	83.20	-11	19,614	-0.06%
2022/03/21	2	81.30	8	80.84	81.10	-6	19,165	-0.03%
2022/03/18	4	79.79	14	79.75	80.20	-10	19,076	-0.05%
2022/03/17	3	76.70	3	76.60	78.00	0	18,924	0.00%
2022/03/16	4	72.88	3	72.73	72.70	1	18,806	0.01%
2022/03/15	10	73.94	10	73.93	73.70	0	19,070	0.00%
2022/03/14	2	77.50	3	77.23	76.20	-1	19,058	-0.01%
2022/03/11	1	77.80	3	77.23	77.50	-2	19,096	-0.01%
2022/03/10	7	77.47	8	77.46	77.40	-1	19,112	-0.01%
2022/03/09	11	74.25	8	74.79	74.50	3	19,083	0.02%
2022/03/08	6	76.35	11	73.99	73.00	-5	19,352	-0.03%
2022/03/07	7	76.83	2	76.10	75.90	5	19,490	0.03%
2022/03/04	11	81.27	1	79.90	79.90	10	19,604	0.05%
2022/03/03	4	82.43	1	81.60	81.20	3	19,587	0.02%
2022/03/02	6	81.92	2	81.45	82.00	4	19,606	0.02%
2022/03/01	2	83.35	8	83.73	83.00	-6	19,523	-0.03%
2022/02/25	13	81.68	14	81.79	80.70	-1	19,416	-0.01%
2022/02/24	7	81.81	7	82.53	80.90	0	19,268	0.00%
2022/02/23	5	80.78	6	81.67	82.60	-1	19,255	-0.01%
2022/02/22	9	79.87	4	79.43	79.10	5	19,533	0.03%
2022/02/21	15	82.96	7	82.27	81.50	8	19,734	0.04%
2022/02/18	5	81.60	3	81.53	82.30	2	19,605	0.01%
2022/02/17	25	83.00	13	82.65	81.70	12	19,788	0.06%
2022/02/16	2	81.85	6	82.25	82.20	-4	20,081	-0.02%
2022/02/15	5	80.44	1	79.60	79.70	4	20,243	0.02%
2022/02/14	2	78.90	2	80.60	80.90	0	20,233	0.00%
2022/02/11	12	80.92	8	81.04	80.50	4	20,318	0.02%
2022/02/10	19	81.28	14	80.37	80.30	5	20,465	0.02%
2022/02/09	7	81.43	8	82.03	82.00	-1	20,238	0.00%
2022/02/08	7	80.30	11	81.46	82.30	-4	20,134	-0.02%
2022/02/07	10	77.95	10.1	78.79	79.20	-0.1	20,136	0.00%
2022/01/26	16	75.05	6	75.42	75.30	10	19,988	0.05%
2022/01/25	5	78.06	8	76.90	74.60	-3	20,253	-0.01%
2022/01/24	11	79.09	3	79.17	78.40	8	19,943	0.04%
2022/01/21	7	80.99	9	80.84	79.80	-2	19,748	-0.01%
2022/01/20	8	85.59	6	85.00	84.20	2	19,449	0.01%
2022/01/19	8	84.06	27	85.99	88.50	-19	19,270	-0.10%
2022/01/18	68	84.62	72.3	85.07	86.50	-4.3	18,766	-0.02%
2022/01/17	14	80.07	34	79.93	81.90	-20	17,478	-0.11%
2022/01/14	2	72.00	3	72.57	74.60	-1	17,043	-0.01%
2022/01/13	1	74.20	2	73.80	73.40	-1	17,029	-0.01%
2022/01/12	3	73.60	2	73.40	73.10	1	17,087	0.01%
2022/01/11	3	73.50	2	72.85	73.00	1	17,225	0.01%
2022/01/10	4.1	73.76	4	74.18	74.40	0.1	17,230	0.00%
2022/01/07	8.1	73.80	6	74.55	73.80	2.1	17,320	0.01%
2022/01/06	5.1	75.86	3	75.87	75.70	2.1	17,216	0.01%
2022/01/05	4.1	79.00	9	78.68	76.90	-4.9	17,223	-0.03%
2022/01/04	17	79.75	20	79.75	79.80	-3	17,119	-0.02%
2022/01/03	15	78.19	15	78.49	78.40	0	17,047	0.00%
2021/12/30	6	76.33	2	76.10	76.00	4	17,006	0.02%
2021/12/29	14	76.34	3	76.43	77.00	11	17,188	0.06%
2021/12/28	8	75.58	8	75.69	75.30	0	17,376	0.00%
2021/12/27	35	80.13	27	78.31	76.80	8	17,290	0.05%
2021/12/24	17	79.06	57	79.26	79.50	-40	16,521	-0.24%
2021/12/23	8	77.59	99	77.34	76.10	-91	16,079	-0.57%
2021/12/22	7	76.59	10.2	76.45	76.80	-3.2	16,097	-0.02%
2021/12/21	35	74.63	21.3	74.62	74.80	13.7	16,350	0.08%
2021/12/20	2	72.10	0	0.00	72.10	2	16,748	0.01%
2021/12/17	4	72.03	2	72.00	71.80	2	17,353	0.01%
2021/12/16	1	72.60	7	72.63	72.90	-6	18,473	-0.03%
2021/12/15	3	70.40	2	70.90	71.20	1	18,797	0.01%
2021/12/14	1.1	70.03	0	0.00	69.70	1.1	19,915	0.01%
2021/12/13	2.1	71.46	1	70.90	70.80	1.1	19,967	0.01%
2021/12/10	13	72.34	8	72.18	71.80	5	20,003	0.02%
2021/12/09	17.2	73.39	30.3	74.20	71.80	-13.1	20,153	-0.07%
2021/12/08	5	72.26	1	72.90	71.70	4	20,243	0.02%
2021/12/07	7	72.24	2	72.15	71.40	5	20,510	0.02%
2021/12/06	2.1	71.98	3	71.50	71.50	-0.9	20,847	0.00%
2021/12/03	1	73.80	1	73.30	73.10	0	21,083	0.00%
2021/12/02	17	74.99	15	74.03	73.40	2	21,248	0.01%
2021/12/01	11	73.42	27	74.06	74.80	-16	21,001	-0.08%
2021/11/30	12	72.52	16	73.06	71.90	-4	20,871	-0.02%
2021/11/29	5	69.72	18	69.29	70.20	-13	20,898	-0.06%
2021/11/26	22	69.25	9	69.31	68.60	13	21,168	0.06%
2021/11/25	3	70.90	1	70.90	70.60	2	21,544	0.01%
2021/11/24	5	69.98	10	70.26	71.70	-5	21,825	-0.02%
2021/11/23	5	70.52	8	70.33	69.50	-3	22,059	-0.01%
2021/11/22	9	71.59	2	71.30	71.20	7	22,250	0.03%
2021/11/19	20	72.74	6	73.42	72.00	14	22,468	0.06%
2021/11/18	8	75.98	12	76.46	74.30	-4	22,692	-0.02%
2021/11/17	25	75.67	21	76.36	76.60	4	22,937	0.02%
2021/11/16	7	75.97	7	76.74	76.10	0	23,234	0.00%
2021/11/15	13	76.11	22	76.55	77.10	-9	23,129	-0.04%
2021/11/12	10	72.94	13	73.17	72.90	-3	22,814	-0.01%
2021/11/11	2	70.00	1	70.40	70.30	1	22,494	0.00%
2021/11/10	3.3	70.14	2	69.55	69.30	1.3	22,421	0.01%
2021/11/09	8	71.40	13	71.88	71.40	-5	22,333	-0.02%
2021/11/08	2	69.10	3	69.77	68.90	-1	22,056	0.00%
2021/11/05	8	71.20	4	69.85	69.80	4	22,045	0.02%
2021/11/04	11	70.75	24	71.35	70.50	-13	21,995	-0.06%
2021/11/03	3	68.67	2	68.65	69.20	1	21,721	0.00%
2021/11/02	6	69.28	13	68.98	68.70	-7	21,595	-0.03%
2021/11/01	8	66.55	11	66.97	66.80	-3	21,179	-0.01%
2021/10/29	3	66.43	1	67.50	66.40	2	21,456	0.01%
2021/10/28	4	66.18	3	66.30	66.10	1	21,356	0.00%
2021/10/27	11	66.43	5	66.38	66.50	6	21,276	0.03%
2021/10/26	14	67.21	5	66.90	66.10	9	21,051	0.04%
2021/10/25	21	66.89	12	67.22	67.60	9	20,900	0.04%
2021/10/22	12	68.68	24	68.98	69.50	-12	20,581	-0.06%
2021/10/21	3	66.33	6	66.38	65.40	-3	20,217	-0.01%
2021/10/20	7	65.67	2	65.40	65.60	5	20,230	0.02%
2021/10/19	11	65.71	8	65.51	65.20	3	20,243	0.01%
2021/10/18	2	64.60	2	64.65	64.00	0	20,262	0.00%
2021/10/15	3	65.73	6	66.22	65.40	-3	20,318	-0.01%
2021/10/14	3	64.50	1	63.80	63.60	2	20,393	0.01%
2021/10/13	5	64.02	4	64.23	63.50	1	20,486	0.00%
2021/10/12	3	66.67	1	66.80	66.50	2	20,602	0.01%
2021/10/08	9	67.09	16	67.69	67.20	-7	20,877	-0.03%
2021/10/07	10	65.56	26	65.70	66.20	-16	20,748	-0.08%
2021/10/06	7	63.20	6	64.18	61.90	1	20,929	0.00%
2021/10/05	9	63.30	21	64.42	65.30	-12	21,158	-0.06%
2021/10/04	20	62.51	5	61.84	61.10	15	21,377	0.07%
2021/10/01	14	63.27	8	63.21	62.00	6	21,852	0.03%
2021/09/30	17	65.19	12	65.11	65.00	5	22,125	0.02%
2021/09/29	14	65.83	12	65.93	64.40	2	22,091	0.01%
2021/09/28	13	66.16	6	67.00	68.30	7	21,963	0.03%
2021/09/27	26	68.16	8	68.66	67.80	18	21,377	0.08%
2021/09/24	31	74.70	12	74.05	73.20	19	20,841	0.09%
2021/09/23	21	76.47	29	76.46	75.20	-8	20,504	-0.04%
2021/09/22	13	72.52	6	72.92	74.00	7	19,655	0.04%
2021/09/17	26	72.91	41	72.96	74.00	-15	19,780	-0.08%
2021/09/16	6	67.48	5	67.84	68.10	1	19,538	0.01%
2021/09/15	2	67.55	2	67.80	67.90	0	20,570	0.00%
2021/09/14	5	67.14	10	66.61	67.10	-5	21,067	-0.02%
2021/09/13	21	68.23	17	67.52	66.80	4	21,772	0.02%
2021/09/10	12	70.46	16	69.99	71.40	-4	22,090	-0.02%
2021/09/09	14	67.89	15	68.08	69.00	-1	22,192	0.00%
2021/09/08	9	65.50	4	64.70	63.40	5	21,866	0.02%
2021/09/07	4	68.78	7	68.14	67.50	-3	21,743	-0.01%
2021/09/06	6	70.93	1	70.70	71.00	5	21,739	0.02%
2021/09/03	3	71.93	3	71.70	72.80	0	22,282	0.00%
2021/09/02	11	73.47	28.2	74.23	71.80	-17.2	22,925	-0.08%
2021/09/01	26	72.66	4.2	72.90	73.90	21.8	22,892	0.10%
2021/08/31	9.4	72.91	20	72.17	73.50	-10.6	22,774	-0.05%
2021/08/30	17	69.44	30	69.83	70.20	-13	22,515	-0.06%
2021/08/27	33	68.32	11	68.58	67.00	22	22,888	0.10%
2021/08/26	15	71.67	16	72.16	71.00	-1	22,684	0.00%
2021/08/25	27	73.03	20	72.56	73.60	7	22,699	0.03%
2021/08/24	13	70.11	29.3	71.23	71.90	-16.3	22,793	-0.07%
2021/08/23	22	67.90	6	68.03	68.40	16	22,466	0.07%
2021/08/20	6	64.40	14	66.55	68.30	-8	21,927	-0.04%
2021/08/19	2	63.75	2	63.20	62.10	0	21,540	0.00%
2021/08/18	5	61.42	4	63.63	64.20	1	21,563	0.00%
2021/08/16	0	0.00	2	62.35	61.80	-2	21,904	-0.01%
2021/08/13	3	62.90	3	63.07	63.00	0	22,091	0.00%
2021/08/12	2	67.00	1	66.70	66.70	1	22,137	0.00%
2021/08/11	30	66.30	0	0.00	66.70	30	22,430	0.13%
2021/08/10	0	0.00	4	68.25	67.60	-4	22,891	-0.02%
2021/08/09	6	70.82	1.2	70.27	69.80	4.8	23,158	0.02%
2021/08/06	0	0.00	6	71.82	72.00	-6	23,356	-0.03%
2021/08/05	11	72.24	1	72.80	71.60	10	23,597	0.04%
2021/08/04	13	75.11	20	75.49	72.90	-7	23,730	-0.03%
2021/08/02	0	0.00	1	73.00	72.60	-1	23,615	0.00%
2021/07/30	1	73.30	10	72.50	71.50	-9	23,555	-0.04%
2021/07/29	0	0.00	10	72.77	72.50	-10	23,566	-0.04%
2021/07/28	1	72.80	0	0.00	72.20	1	23,539	0.00%
2021/07/27	7	73.07	2	74.05	73.00	5	23,608	0.02%
2021/07/26	2	74.35	0	0.00	75.80	2	23,587	0.01%
2021/07/23	5	74.26	1	73.70	73.70	4	23,536	0.02%
2021/07/22	3	75.90	10.2	76.73	75.60	-7.2	23,612	-0.03%
2021/07/21	5	76.10	0	0.00	74.00	5	23,653	0.02%
2021/07/20	62.1	74.85	8	74.63	74.90	54.1	23,966	0.23%
2021/07/19	7	76.14	11	77.59	75.50	-4	24,015	-0.02%
2021/07/16	26	76.90	13	77.11	77.40	13	23,986	0.05%
2021/07/15	16.1	77.90	16	77.93	77.90	0.1	23,945	0.00%
2021/07/14	4	79.83	6	79.30	80.10	-2	23,673	-0.01%
2021/07/13	11.1	81.71	13	80.72	79.50	-1.9	23,558	-0.01%
2021/07/12	30	79.96	11	81.30	80.00	19	23,234	0.08%
2021/07/09	12	78.28	9	77.91	77.10	3	22,821	0.01%
2021/07/08	38	75.94	39	77.09	77.90	-1	22,565	0.00%
2021/07/07	5	72.84	12.3	72.47	71.50	-7.3	22,038	-0.03%
2021/07/06	7	70.39	19	70.36	70.50	-12	21,536	-0.06%
2021/07/05	14	69.53	23	68.88	69.00	-9	21,469	-0.04%
2021/07/02	0	0.00	1	66.50	67.30	-1	21,371	0.00%
2021/07/01	14	66.91	4	66.63	66.90	10	21,323	0.05%
2021/06/30	15	67.45	2	68.50	66.90	13	21,245	0.06%
2021/06/29	6	66.97	17	67.60	68.60	-11	21,157	-0.05%
2021/06/28	17.4	68.80	4	68.78	68.50	13.4	20,979	0.06%
2021/06/25	54	69.13	100	69.24	67.50	-46	20,524	-0.22%
2021/06/24	86	66.79	36	66.34	66.60	50	19,750	0.25%
2021/06/23	6	62.82	34	66.17	67.30	-28	18,688	-0.15%
2021/06/22	36	63.05	19	61.87	61.20	17	18,167	0.09%
2021/06/21	13	61.21	49	61.49	62.20	-36	17,304	-0.21%
2021/06/18	12	59.38	7	59.81	58.20	5	16,717	0.03%
2021/06/17	2	58.95	1	59.30	59.30	1	16,341	0.01%
2021/06/16	1	58.60	1	58.90	58.90	0	16,350	0.00%
2021/06/15	1	59.40	9	59.64	59.60	-8	16,266	-0.05%
2021/06/11	61	59.68	22	59.19	58.70	39	16,170	0.24%
2021/06/10	12	59.58	36	59.66	61.50	-24	15,582	-0.15%
2021/06/09	10	57.78	8	56.78	57.00	2	14,780	0.01%
2021/06/08	2	57.45	10.4	57.68	58.00	-8.4	14,714	-0.06%
2021/06/07	6	56.67	3	56.77	57.10	3	14,632	0.02%
2021/06/04	9	56.89	8	56.93	55.60	1	14,561	0.01%
2021/06/03	0	0.00	0	57.40	57.60	0	14,382	0.00%
2021/06/02	2	57.10	7	57.30	57.40	-5	15,129	-0.03%
2021/06/01	21	56.81	27	56.93	57.10	-6	15,199	-0.04%
2021/05/31	3	54.67	6	54.97	55.20	-3	15,227	-0.02%
2021/05/27	0	0.00	1	52.50	52.50	-1	15,987	-0.01%
2021/05/26	1	54.00	1	53.10	53.10	0	16,018	0.00%
2021/05/25	10	53.81	7	53.03	53.70	3	16,292	0.02%
2021/05/24	14	51.84	2	52.20	52.40	12	16,165	0.07%
2021/05/21	5	50.50	5	50.90	51.00	0	16,101	0.00%
2021/05/20	3	50.43	5	50.74	49.15	-2	16,063	-0.01%
2021/05/19	6	50.17	8	50.61	50.80	-2	16,355	-0.01%
2021/05/18	31	49.58	18	49.95	50.50	13	16,269	0.08%
2021/05/17	2	46.43	28	46.21	48.25	-26	16,002	-0.16%
2021/05/14	9	45.76	6	46.28	45.90	3	15,709	0.02%
2021/05/13	11	44.27	5	41.97	43.85	6	15,454	0.04%
2021/05/12	4	42.43	2	43.58	41.85	2	15,261	0.01%
2021/05/11	8	46.53	2	46.00	46.50	6	15,083	0.04%
2021/05/07	4	49.89	1	49.40	50.00	3	15,094	0.02%
2021/05/05	1	47.85	2	49.00	49.45	-1	15,640	-0.01%
2021/05/04	1	50.10	3	49.80	48.60	-2	15,717	-0.01%
2021/05/03	3	52.87	2	53.30	52.40	1	15,715	0.01%
2021/04/29	1	54.50	3	55.07	54.90	-2	15,787	-0.01%
2021/04/28	7	54.64	20	54.60	54.40	-13	15,954	-0.08%
2021/04/27	5	56.14	9.4	56.04	55.20	-4.4	16,104	-0.03%
2021/04/26	47	57.97	51	57.85	57.60	-4	16,107	-0.02%
2021/04/23	4	56.48	10	56.49	56.80	-6	16,313	-0.04%
2021/04/22	1	55.10	0	0.00	54.50	1	17,306	0.01%
2021/04/21	3	56.23	7	56.06	55.80	-4	18,548	-0.02%
2021/04/20	0	0.00	7.9	55.53	55.60	-7.9	18,986	-0.04%
2021/04/19	3	54.33	6	54.92	55.00	-3	19,073	-0.02%
2021/04/16	1	54.10	7	54.76	54.50	-6	19,226	-0.03%
2021/04/14	6.1	51.92	0	0.00	52.10	6.1	20,165	0.03%
2021/04/13	4	54.80	0	0.00	53.30	4	20,424	0.02%
2021/04/12	3	55.30	2	55.20	55.10	1	20,580	0.00%
2021/04/09	0	0.00	1	55.70	55.60	-1	20,790	0.00%
2021/04/08	6	56.12	2	56.30	56.30	4	20,714	0.02%
2021/04/06	2.1	55.18	1	55.00	55.00	1.1	20,774	0.01%
2021/04/01	13	56.08	2	55.30	55.10	11	20,871	0.05%
2021/03/31	3	55.57	6	55.75	56.20	-3	20,914	-0.01%
2021/03/30	1	54.70	4	55.03	55.20	-3	20,906	-0.01%
2021/03/29	6	54.83	3	55.07	54.70	3	21,165	0.01%
2021/03/26	1.2	54.83	12	55.18	55.00	-10.8	21,781	-0.05%
2021/03/25	3	55.20	0	0.00	54.90	3	22,481	0.01%
2021/03/24	2	55.30	6	55.02	55.80	-4	23,017	-0.02%
2021/03/23	12	55.65	10	56.05	55.20	2	24,177	0.01%
2021/03/22	1	54.40	1	54.60	54.50	0	25,564	0.00%
2021/03/19	4	54.58	1	54.80	54.90	3	26,379	0.01%
2021/03/18	1	55.30	1	55.60	55.40	0	26,682	0.00%
2021/03/17	6	55.18	2	55.30	55.20	4	26,843	0.01%
2021/03/16	2	56.00	0	0.00	56.00	2	26,959	0.01%
2021/03/15	6	56.72	2	57.00	56.60	4	27,473	0.01%
2021/03/12	2	57.05	2	56.90	56.80	0	28,315	0.00%
2021/03/11	4	56.50	2	56.65	57.20	2	28,314	0.01%
2021/03/10	5	56.58	5	56.64	55.80	0	28,369	0.00%
2021/03/09	18	57.42	9	57.01	56.10	9	28,478	0.03%
2021/03/08	13	58.66	33	58.67	58.50	-20	28,130	-0.07%
2021/03/05	16	56.22	29	56.02	57.40	-13	27,418	-0.05%
2021/03/04	3	54.83	11	56.92	55.20	-8	27,432	-0.03%
2021/03/03	32	57.08	27.1	55.84	56.00	4.9	27,244	0.02%
2021/03/02	11	56.59	16	56.38	56.90	-5	27,361	-0.02%
2021/02/26	2	54.45	5	54.20	54.20	-3	27,598	-0.01%
2021/02/25	14	56.41	9	57.64	55.90	5	28,817	0.02%
2021/02/24	19	55.60	15	55.79	56.20	4	28,672	0.01%
2021/02/23	5	54.82	3	54.83	54.60	2	28,567	0.01%
2021/02/22	7	55.07	2	55.20	55.30	5	29,133	0.02%
2021/02/19	11	55.75	18.1	55.91	55.20	-7.1	29,472	-0.02%
2021/02/18	11	54.49	5	54.84	54.70	6	29,370	0.02%
2021/02/17	17	55.71	26	55.28	55.10	-9	29,266	-0.03%
2021/02/05	4	53.10	2	52.50	52.40	2	29,022	0.01%
2021/02/04	6	52.07	21	52.09	52.60	-15	29,098	-0.05%
2021/02/03	11	52.16	8	51.88	51.80	3	29,153	0.01%
2021/02/02	4	51.85	11	52.01	52.30	-7	29,241	-0.02%
2021/02/01	9	51.61	4	51.58	51.70	5	29,392	0.02%
2021/01/29	8	54.03	9	53.10	52.10	-1	29,399	0.00%
2021/01/28	11	54.89	32	54.28	54.00	-21	29,365	-0.07%
2021/01/27	50	54.73	56	54.13	54.30	-6	29,304	-0.02%
2021/01/26	17	52.95	25	52.92	52.60	-8	29,082	-0.03%
2021/01/25	22	52.05	4	52.10	52.10	18	29,081	0.06%
2021/01/22	9	52.56	8	52.44	53.30	1	29,043	0.00%
2021/01/21	23	52.40	13	52.37	51.90	10	29,111	0.03%
2021/01/20	41	52.62	11	53.25	51.80	30	29,221	0.10%
2021/01/19	4	55.18	4	55.83	54.90	0	29,169	0.00%
2021/01/18	61	57.83	53	56.93	56.00	8	29,279	0.03%
2021/01/15	40	59.61	40	59.84	57.20	0	28,862	0.00%
2021/01/14	20	58.60	33	59.37	58.60	-13	28,001	-0.05%
2021/01/13	4	54.50	36	54.71	55.80	-32	27,286	-0.12%
2021/01/12	8	51.40	5	51.38	51.90	3	27,793	0.01%
2021/01/11	17	51.34	10	51.35	51.30	7	29,346	0.02%
2021/01/08	20	53.68	12	54.53	52.80	8	29,446	0.03%
2021/01/07	10	55.40	34	55.76	54.80	-24	29,322	-0.08%
2021/01/06	11	53.59	26	53.63	54.40	-15	28,939	-0.05%
2021/01/05	14	52.26	16	52.60	52.90	-2	28,551	-0.01%
2021/01/04	28	51.98	38	52.06	51.90	-10	28,438	-0.04%
2020/12/31	2	50.60	1	51.00	50.50	1	28,400	0.00%
2020/12/30	8	50.70	23	50.66	50.90	-15	28,752	-0.05%
2020/12/29	7	50.49	1	50.60	50.30	6	28,854	0.02%
2020/12/28	15	50.69	2	50.80	50.60	13	28,837	0.05%
2020/12/25	22	50.85	22	51.05	50.90	0	28,916	0.00%
2020/12/24	19	51.88	6	51.83	51.80	13	29,015	0.04%
2020/12/23	27	52.26	6	52.15	51.70	21	29,190	0.07%
2020/12/22	43	54.26	28	53.96	51.50	15	29,768	0.05%
2020/12/21	32	57.61	31	57.35	56.70	1	29,556	0.00%
2020/12/18	95	56.43	128	55.99	56.20	-33	29,020	-0.11%	大賣/
2020/12/17	54	56.35	40	56.12	55.30	14	28,672	0.05%
2020/12/16	29	55.00	34	55.36	56.30	-5	27,633	-0.02%
2020/12/15	27	53.12	41.2	52.86	51.70	-14.2	26,277	-0.05%
2020/12/14	6	52.22	12	52.10	52.30	-6	25,856	-0.02%
2020/12/11	12	50.84	20	51.07	51.30	-8	25,771	-0.03%
2020/12/10	21	51.34	17	50.86	50.30	4	25,930	0.02%
2020/12/09	33	53.16	16	52.99	52.00	17	25,920	0.07%
2020/12/08	22	52.29	40	52.28	52.20	-18	25,644	-0.07%
2020/12/07	7	50.24	17	50.70	50.10	-10	25,214	-0.04%
2020/12/04	7	49.81	2.6	49.99	49.50	4.4	25,529	0.02%
2020/12/03	17	50.60	6	50.25	50.80	11	25,769	0.04%
2020/12/02	6	50.13	22	50.03	49.75	-16	26,120	-0.06%
2020/12/01	21	50.49	23	50.37	50.50	-2	26,385	-0.01%
2020/11/30	30	52.17	20	52.13	51.60	10	26,717	0.04%
2020/11/27	19	51.07	24	51.60	51.80	-5	27,004	-0.02%
2020/11/26	30	50.53	37	50.79	50.50	-7	27,466	-0.03%
2020/11/25	28	52.04	29	51.21	50.20	-1	27,248	0.00%
2020/11/24	32	51.32	84	51.48	51.30	-52	27,467	-0.19%
2020/11/23	38	48.94	23	48.75	48.50	15	27,037	0.06%
2020/11/20	4	48.04	32	48.04	47.95	-28	27,737	-0.10%
2020/11/19	45	48.19	31	48.36	47.60	14	28,676	0.05%
2020/11/18	48	46.75	50	47.23	47.45	-2	30,627	-0.01%
2020/11/17	15	45.69	23	45.55	45.45	-8	31,153	-0.03%
2020/11/16	6	44.28	13.3	44.37	44.35	-7.3	32,848	-0.02%
2020/11/13	16	43.99	0	0.00	44.10	16	34,025	0.05%
2020/11/12	5	44.29	6	44.29	44.45	-1	35,252	0.00%
2020/11/11	18	43.77	2	43.60	43.65	16	36,177	0.04%
2020/11/10	17	44.55	6	44.41	44.00	11	38,066	0.03%
2020/11/09	11	44.48	16	44.44	44.90	-5	41,214	-0.01%
2020/11/06	8	45.06	9	44.78	44.30	-1	42,827	0.00%
2020/11/05	6	44.78	4	44.55	44.40	2	43,410	0.00%
2020/11/04	25	45.13	12	45.08	45.15	13	44,703	0.03%
2020/11/03	11	44.69	25	44.18	44.85	-14	45,064	-0.03%
2020/11/02	12	43.46	7	43.50	43.20	5	45,504	0.01%
2020/10/30	28	43.99	1	44.70	43.95	27	46,417	0.06%
2020/10/29	11	43.97	5	43.81	44.95	6	46,758	0.01%
2020/10/28	9	45.06	10	44.37	44.55	-1	46,990	0.00%
2020/10/27	14	45.89	14	45.88	45.80	0	47,118	0.00%
2020/10/26	11	46.87	10	46.27	46.10	1	47,493	0.00%
2020/10/23	5	47.96	22	47.71	47.60	-17	48,034	-0.04%
2020/10/22	30	48.49	24	48.63	48.05	6	48,619	0.01%
2020/10/21	39	50.04	31	50.24	48.95	8	49,101	0.02%
2020/10/20	68	50.53	63	50.72	51.20	5	49,549	0.01%
2020/10/19	56	49.69	86	49.89	50.90	-30	49,388	-0.06%
2020/10/16	20	46.80	31	46.68	46.35	-11	48,913	-0.02%
2020/10/15	32	46.22	5	46.29	45.95	27	49,896	0.05%
2020/10/14	4	46.65	9	47.08	47.35	-5	51,513	-0.01%
2020/10/13	6	45.41	6	45.21	45.40	0	53,410	0.00%
2020/10/12	14	45.83	5	45.78	45.40	9	54,813	0.02%
2020/10/08	11	46.34	14	46.34	46.20	-3	56,601	-0.01%
2020/10/07	21	46.52	7	45.88	45.85	14	57,105	0.02%
2020/10/06	6	46.15	7	46.36	46.55	-1	58,423	0.00%
2020/10/05	3	45.05	16	45.02	45.35	-13	58,930	-0.02%
2020/09/30	22	44.58	5	44.69	44.60	17	59,080	0.03%
2020/09/29	6	44.90	10	45.26	45.35	-4	59,132	-0.01%
2020/09/28	6	44.77	10	44.64	44.50	-4	59,409	-0.01%
2020/09/25	28	45.03	19	43.80	43.95	9	60,014	0.01%
2020/09/24	11	47.02	11	47.02	47.00	0	60,188	0.00%
2020/09/23	4	46.88	4	46.76	46.30	0	59,961	0.00%
2020/09/22	6	47.59	45	47.28	47.30	-39	60,325	-0.06%
2020/09/21	5	48.77	3	48.58	48.20	2	61,168	0.00%
2020/09/18	3	48.80	1	48.40	49.40	2	61,286	0.00%
2020/09/17	14	48.83	19	49.12	48.50	-5	61,454	-0.01%
2020/09/16	8	49.72	4	49.75	49.25	4	61,484	0.01%
2020/09/15	28	50.26	8	49.51	49.15	20	61,668	0.03%
2020/09/14	17	50.12	8	49.90	49.60	9	61,621	0.01%
2020/09/11	4	49.80	19	49.32	48.85	-15	62,002	-0.02%
2020/09/10	5	50.48	21	49.92	49.70	-16	63,001	-0.03%
2020/09/09	15	50.87	41	50.74	50.70	-26	63,631	-0.04%
2020/09/08	15	51.85	9	51.59	50.60	6	63,687	0.01%
2020/09/07	12	53.00	6	53.83	51.80	6	63,840	0.01%
2020/09/04	1	54.20	8	54.44	54.80	-7	63,910	-0.01%
2020/09/03	23	54.75	26	54.48	53.90	-3	64,048	0.00%
2020/09/02	20	53.53	42.6	53.65	53.80	-22.6	64,353	-0.04%
2020/09/01	13	52.32	29	52.23	53.10	-16	64,129	-0.02%
2020/08/31	18	52.22	48	52.06	51.40	-30	63,696	-0.05%
2020/08/28	89	53.08	67	52.50	51.80	22	63,696	0.03%
2020/08/27	26	54.75	53	54.54	55.10	-27	63,450	-0.04%
2020/08/26	101	55.22	85	54.98	53.90	16	63,286	0.03%	大買/
2020/08/25	55	54.74	57	54.39	54.00	-2	62,944	0.00%
2020/08/24	171	57.88	83	56.87	55.20	88	62,792	0.14%	大買/
2020/08/21	34	55.91	76	56.99	57.40	-42	61,011	-0.07%
2020/08/20	87	54.51	36	53.66	52.20	51	62,227	0.08%
2020/08/19	111	56.95	171	57.00	56.60	-60	61,656	-0.10%	大買/大賣/
2020/08/18	25	54.26	28	54.77	56.20	-3	61,108	0.00%
2020/08/17	35	53.63	21	53.77	53.10	14	60,793	0.02%
2020/08/14	136	52.14	135	53.25	53.10	1	60,487	0.00%	大買/大賣/
2020/08/13	103	50.34	95	50.98	52.20	8	58,936	0.01%	大買/
2020/08/12	162	45.71	199	46.30	48.20	-37	56,215	-0.07%	大買/大賣/
2020/08/11	79	43.54	66	44.07	43.85	13	55,202	0.02%
2020/08/10	51	43.80	50	44.26	43.60	1	55,347	0.00%
2020/08/07	72	42.37	85	42.31	42.10	-13	54,708	-0.02%
2020/08/06	96	42.18	20	41.80	41.40	76	55,555	0.14%
2020/08/05	150	41.99	95	42.25	42.70	55	55,729	0.10%	大買/
2020/08/04	19	40.47	9	40.61	40.35	10	55,561	0.02%
2020/08/03	25	40.88	46	40.92	41.20	-21	55,548	-0.04%
2020/07/31	28	40.56	12	40.61	40.30	16	55,641	0.03%
2020/07/30	8	40.89	29	40.95	40.80	-21	56,159	-0.04%
2020/07/29	49	41.17	26	41.03	40.55	23	56,588	0.04%
2020/07/28	22	42.64	70	42.63	42.50	-48	56,594	-0.08%
2020/07/27	54	42.60	61	43.19	42.15	-7	56,788	-0.01%
2020/07/24	14	42.55	12	41.95	41.55	2	56,984	0.00%
2020/07/23	57	43.16	52	43.59	43.75	5	57,673	0.01%
2020/07/22	66	43.07	58	43.12	42.30	8	58,198	0.01%
2020/07/21	62	42.16	36	42.09	41.80	26	57,408	0.05%
2020/07/20	77	39.99	70.7	40.30	41.90	6.3	57,098	0.01%
2020/07/17	59	39.21	60	39.46	38.10	-1	56,222	0.00%
2020/07/16	16	38.07	22	38.19	38.80	-6	54,977	-0.01%
2020/07/15	35	37.29	57	37.34	36.55	-22	54,307	-0.04%
2020/07/14	17	35.87	49	35.90	35.65	-32	54,106	-0.06%
2020/07/13	13	36.15	49	36.29	36.50	-36	54,451	-0.07%
2020/07/10	6	33.63	10	33.82	33.90	-4	54,216	-0.01%
2020/07/09	3	34.05	6	33.94	33.65	-3	54,678	-0.01%
2020/07/08	17	33.84	6	33.86	34.20	11	55,282	0.02%
2020/07/07	16	33.99	13	34.05	33.70	3	55,943	0.01%
2020/07/06	57	35.90	57	35.27	35.15	0	56,323	0.00%
2020/07/03	57	34.81	24	34.54	34.50	33	56,313	0.06%
2020/07/02	7	33.44	13	33.50	33.20	-6	55,775	-0.01%
2020/07/01	20	33.85	70	33.78	33.40	-50	56,138	-0.09%
2020/06/30	17	33.96	14	34.14	33.60	3	57,055	0.01%
2020/06/29	5	32.28	4	32.10	32.10	1	57,793	0.00%
2020/06/24	10	31.82	9	31.87	32.00	1	59,076	0.00%
2020/06/23	19	31.63	13	31.57	31.65	6	60,318	0.01%
2020/06/22	23	33.19	32	32.70	32.05	-9	60,822	-0.01%
2020/06/19	36	33.35	68	33.21	33.30	-32	61,315	-0.05%
2020/06/18	39	33.26	7	33.19	33.15	32	61,646	0.05%
2020/06/17	44	33.83	25	33.94	33.20	19	61,513	0.03%
2020/06/16	46	33.19	17	33.93	34.25	29	61,513	0.05%
2020/06/15	22	31.71	27	31.42	31.15	-5	61,691	-0.01%
2020/06/12	13	32.77	11	32.65	32.45	2	63,144	0.00%
2020/06/11	69	33.59	56	33.32	33.75	13	64,561	0.02%
2020/06/10	23	33.23	8.1	33.20	33.10	14.9	65,914	0.02%
2020/06/09	31	34.70	19	34.23	33.90	12	67,752	0.02%
2020/06/08	18	35.04	12	34.09	33.95	6	68,454	0.01%
2020/06/05	24	35.18	24	34.92	35.00	0	70,044	0.00%
2020/06/04	5	35.45	10	35.55	35.00	-5	71,378	-0.01%
2020/06/03	13	35.35	30	35.31	35.25	-17	72,543	-0.02%
2020/06/02	5	36.38	2	36.68	36.10	3	73,155	0.00%
2020/06/01	4	37.56	5	37.77	37.80	-1	73,512	0.00%
2020/05/29	32	37.29	11	36.99	37.25	21	74,101	0.03%
2020/05/28	27	37.42	50	37.29	37.00	-23	74,253	-0.03%
2020/05/27	61	38.74	16	37.91	36.90	45	73,667	0.06%
2020/05/26	21	35.04	48.9	36.21	36.45	-27.9	71,644	-0.04%
2020/05/25	11	32.73	8	32.85	33.15	3	70,485	0.00%
2020/05/22	10	34.12	40	34.10	33.35	-30	69,924	-0.04%
2020/05/21	33	33.66	15	33.66	33.65	18	69,183	0.03%
2020/05/20	26	33.43	11	33.20	32.70	15	68,662	0.02%
2020/05/19	15	33.10	21.2	33.22	33.50	-6.2	68,360	-0.01%
2020/05/18	32	33.34	28	33.05	32.30	4	67,883	0.01%
2020/05/15	17	33.36	42	33.61	34.10	-25	67,270	-0.04%
2020/05/14	20	33.74	23	33.88	32.55	-3	66,571	0.00%
2020/05/13	23	34.38	13	33.84	33.60	10	66,131	0.02%
2020/05/12	28	33.91	30	34.19	34.50	-2	65,016	0.00%
2020/05/11	28	34.06	10	33.84	33.25	18	64,952	0.03%
2020/05/08	3	33.42	20.3	33.39	33.20	-17.3	64,286	-0.03%
2020/05/07	2	32.78	15	33.00	33.50	-13	64,040	-0.02%
2020/05/06	19	32.76	12.1	32.65	32.15	6.9	63,725	0.01%
2020/05/05	31	33.76	54	34.05	33.00	-23	63,131	-0.04%
2020/05/04	17.1	33.01	10	33.30	34.05	7.1	62,617	0.01%
2020/04/30	21	33.00	31.3	32.95	33.05	-10.3	62,094	-0.02%
2020/04/29	16	31.61	16	31.88	32.10	0	61,518	0.00%
2020/04/28	23	32.14	19	32.03	31.25	4	60,935	0.01%
2020/04/27	18	29.41	52	30.19	31.50	-34	59,408	-0.06%
2020/04/24	11	28.72	7	28.61	28.65	4	58,034	0.01%
2020/04/23	13	28.31	28.2	28.36	28.50	-15.2	57,913	-0.03%
2020/04/22	33	27.40	32	27.80	28.35	1	57,177	0.00%
2020/04/21	28	27.34	17	27.69	27.05	11	56,362	0.02%
2020/04/20	14	27.85	15	27.86	27.70	-1	55,798	0.00%
2020/04/17	34	28.48	21	27.99	27.80	13	55,711	0.02%
2020/04/16	16	27.90	22	28.38	28.60	-6	54,579	-0.01%
2020/04/15	18	28.58	29	28.30	27.80	-11	54,265	-0.02%
2020/04/14	21	28.19	20	28.05	28.75	1	53,103	0.00%
2020/04/13	15	26.90	22	26.57	26.80	-7	52,502	-0.01%
2020/04/10	35	26.50	14.3	26.69	26.40	20.7	52,164	0.04%
2020/04/09	67	26.89	25	26.88	25.35	42	51,436	0.08%
2020/04/08	19	28.25	22	26.79	26.50	-3	50,729	-0.01%
2020/04/07	3	28.77	8	28.78	28.35	-5	49,950	-0.01%
2020/04/06	18.2	26.65	31	26.83	26.90	-12.8	50,020	-0.03%
2020/04/01	19	24.82	8.3	24.86	25.15	10.7	49,877	0.02%
2020/03/31	10	24.32	19	24.17	24.25	-9	48,514	-0.02%
2020/03/30	7.2	23.13	4	23.26	23.60	3.2	46,687	0.01%
2020/03/27	14	22.55	34	22.60	23.10	-20	45,112	-0.04%
2020/03/26	5	20.62	31	20.48	21.00	-26	43,532	-0.06%
2020/03/25	97.1	19.91	93	19.93	20.20	4.1	42,629	0.01%
2020/03/24	48	18.63	124	18.64	18.85	-76	41,664	-0.18%	大賣/
2020/03/23	52	17.45	132	16.87	17.75	-80	41,110	-0.19%	大賣/
2020/03/20	37	18.03	8	18.40	18.00	29	40,715	0.07%
2020/03/19	25	18.09	18	17.25	17.20	7	39,451	0.02%
2020/03/18	12	19.34	4	19.43	19.10	8	38,401	0.02%
2020/03/17	23	20.33	16	20.65	20.05	7	36,538	0.02%
2020/03/16	101	21.12	84	20.80	19.80	17	34,930	0.05%	大買/
2020/03/13	47	19.56	20	20.98	21.85	27	33,077	0.08%
2020/03/12	126	21.24	91	21.08	19.90	35	30,903	0.11%	大買/
2020/03/11	37	22.01	55	22.08	22.10	-18	29,944	-0.06%
2020/03/10	25	19.85	31	19.96	20.50	-6	27,942	-0.02%
2020/03/09	157	20.45	129	19.72	18.65	28	26,321	0.11%	大買/大賣/
2020/03/06	147	19.20	131	19.22	20.10	16	24,818	0.06%	大買/大賣/
2020/03/05	145	17.98	210	18.18	18.50	-65	23,647	-0.27%	大買/大賣/
2020/03/04	73	17.39	53	17.51	17.75	20	22,811	0.09%
2020/03/03	9	16.52	7	16.96	17.05	2	21,797	0.01%
2020/03/02	4	15.25	4	15.09	15.50	0	21,006	0.00%
2020/02/27	3	15.60	8	15.24	14.80	-5	21,197	-0.02%
2020/02/26	4	15.88	3	15.85	15.45	1	21,767	0.00%
2020/02/25	0	0.00	5	15.77	15.95	-5	22,681	-0.02%
2020/02/24	7	15.73	0	0.00	15.65	7	23,338	0.03%
2020/02/21	3	15.98	4	15.95	16.10	-1	23,798	0.00%
2020/02/20	2	15.80	0	0.00	15.85	2	24,220	0.01%
2020/02/19	0	0.00	16	15.70	15.70	-16	24,387	-0.07%
2020/02/18	16	15.69	67	15.58	15.70	-51	24,726	-0.21%
2020/02/17	1	15.50	0	0.00	15.55	1	24,570	0.00%
2020/02/14	1	15.65	2	15.75	15.75	-1	24,439	0.00%
2020/02/13	16	15.55	1	15.25	15.25	15	24,131	0.06%
2020/02/12	12	15.38	4	15.44	15.50	8	23,954	0.03%
2020/02/11	7	14.59	19	14.66	14.85	-12	23,255	-0.05%
2020/02/10	14	13.89	0	0.00	14.40	14	23,187	0.06%
2020/02/07	5	14.35	0	0.00	14.30	5	23,024	0.02%
2020/02/06	14	14.86	1	15.00	14.95	13	22,816	0.06%
2020/02/05	4	14.43	0	0.00	14.40	4	22,607	0.02%
2020/02/04	50	14.82	0	0.00	15.00	50	22,350	0.22%
2020/02/03	1	14.20	0	0.00	14.35	1	23,078	0.00%
2020/01/31	3	15.13	3	15.05	15.30	0	22,970	0.00%
2020/01/30	3	16.35	0	0.00	16.20	3	22,697	0.01%
2020/01/20	0	0.00	2	17.98	18.00	-2	22,672	-0.01%
2020/01/17	2	17.70	0	0.00	18.00	2	22,658	0.01%
2020/01/15	5	18.11	13	18.30	18.10	-8	22,242	-0.04%
2020/01/14	8	18.13	14	18.15	18.40	-6	22,156	-0.03%
2020/01/13	11	18.39	11	18.29	17.85	0	21,854	0.00%
2020/01/10	13	17.98	30	17.96	17.80	-17	21,099	-0.08%
2020/01/09	4	17.73	57	17.98	18.30	-53	20,514	-0.26%
2020/01/08	25	16.64	0	0.00	17.15	25	19,878	0.13%
2020/01/07	39	17.08	14	17.08	17.05	25	19,780	0.13%
2020/01/06	9	16.89	8	17.20	17.40	1	19,344	0.01%
2020/01/03	26	16.91	5	16.81	16.85	21	18,782	0.11%
2020/01/02	18	16.97	26	16.69	16.85	-8	18,502	-0.04%
2019/12/31	2	16.50	51	16.55	16.65	-49	18,242	-0.27%
2019/12/30	11	17.16	23	16.70	16.80	-12	18,122	-0.07%
2019/12/27	22	16.50	41	16.71	16.75	-19	17,507	-0.11%
2019/12/26	3	16.18	5.3	16.07	16.20	-2.3	17,016	-0.01%
2019/12/25	0	0.00	11	15.70	15.80	-11	16,928	-0.06%
2019/12/24	5	15.55	0	0.00	15.60	5	17,015	0.03%
2019/12/23	7	15.49	2	15.60	15.30	5	17,047	0.03%
2019/12/20	4	15.69	0	0.00	15.75	4	17,021	0.02%
2019/12/19	53	15.71	2	15.75	15.80	51	17,045	0.30%
2019/12/18	3	15.97	4	15.98	15.75	-1	17,159	-0.01%
2019/12/17	9	16.39	21	16.39	16.25	-12	17,121	-0.07%
2019/12/16	0	0.00	14	16.12	16.25	-14	17,244	-0.08%
2019/12/13	2	16.03	58	16.01	15.95	-56	17,293	-0.32%
2019/12/12	10	16.59	33	16.53	16.30	-23	17,347	-0.13%
2019/12/11	1	16.80	37	16.69	16.50	-36	17,921	-0.20%
2019/12/10	8	16.26	22	16.30	16.55	-14	17,896	-0.08%
2019/12/09	12	16.34	0	0.00	16.30	12	18,240	0.07%
2019/12/06	9	16.26	19	16.37	16.35	-10	18,132	-0.06%
2019/12/04	55	15.42	12	15.56	15.55	43	18,063	0.24%
2019/12/03	0	0.00	2	15.45	15.70	-2	18,789	-0.01%
2019/12/02	14	15.21	60	14.96	15.50	-46	19,620	-0.23%
2019/11/29	12	15.60	2	15.50	15.50	10	19,782	0.05%
2019/11/28	4	15.80	7	15.66	15.60	-3	20,209	-0.01%
2019/11/27	7	16.04	34	15.91	16.10	-27	20,992	-0.13%
2019/11/26	4	16.28	26	15.92	16.15	-22	21,042	-0.10%
2019/11/25	5	16.61	35	16.57	16.25	-30	20,617	-0.15%
2019/11/22	60	16.58	25	16.84	16.15	35	19,834	0.18%
2019/11/21	10	16.06	10	16.22	16.55	0	18,704	0.00%
2019/11/20	26	15.64	56	15.85	15.70	-30	17,910	-0.17%
2019/11/19	78	15.56	37	15.52	15.40	41	17,547	0.23%
2019/11/18	27	15.12	15	15.09	15.15	12	16,976	0.07%
2019/11/15	9	14.83	4	14.85	14.90	5	16,709	0.03%
2019/11/13	15	14.00	0	0.00	14.00	15	16,424	0.09%
2019/11/12	5	13.95	1	13.95	14.05	4	16,615	0.02%
2019/11/11	2	13.70	1	14.00	13.60	1	16,621	0.01%
2019/11/08	0	0.00	2	14.15	14.15	-2	16,570	-0.01%
2019/11/07	4	14.09	11	14.35	14.15	-7	16,592	-0.04%
2019/11/05	10	14.60	0	0.00	14.70	10	16,498	0.06%
2019/11/04	5	14.80	0	0.00	14.60	5	16,542	0.03%
2019/11/01	3	15.02	0	0.00	14.90	3	16,438	0.02%
2019/10/31	16	15.68	63	15.48	15.35	-47	16,321	-0.29%
2019/10/30	10	15.00	26	15.03	15.00	-16	15,333	-0.10%
2019/10/29	4	14.61	18	14.69	14.45	-14	15,140	-0.09%
2019/10/28	59	14.95	4	14.93	14.90	55	15,233	0.36%
2019/10/25	3	14.80	0	0.00	14.80	3	15,513	0.02%
2019/10/24	3	14.80	3	14.68	14.75	0	15,525	0.00%
2019/10/23	7	14.71	3	14.72	14.70	4	15,859	0.03%
2019/10/21	7	14.79	8	14.84	14.75	-1	15,823	-0.01%
2019/10/18	0	0.00	1	14.55	14.55	-1	15,857	-0.01%
2019/10/17	0	0.00	1	14.55	14.55	-1	15,948	-0.01%
2019/10/16	6	14.65	0	0.00	14.40	6	16,089	0.04%
2019/10/15	1	14.50	9	14.54	14.70	-8	16,377	-0.05%
2019/10/09	2	13.80	10	13.65	13.60	-8	16,563	-0.05%
2019/10/08	0	0.00	7	13.75	13.75	-7	16,613	-0.04%
2019/10/07	3	14.07	6	13.90	13.90	-3	16,657	-0.02%
2019/10/04	2	14.03	2	14.05	13.90	0	16,669	0.00%
2019/10/03	23	14.09	0	0.00	14.10	23	16,608	0.14%
2019/10/02	1	14.05	1	14.15	14.15	0	16,566	0.00%
2019/09/27	8	13.71	0	0.00	13.80	8	16,560	0.05%
2019/09/26	3	14.50	11	14.24	14.20	-8	16,446	-0.05%
2019/09/25	7	14.43	7	14.44	14.35	0	16,418	0.00%
2019/09/24	2	14.83	11	14.76	14.55	-9	16,485	-0.05%
2019/09/23	16	14.85	9	14.76	14.80	7	16,398	0.04%
2019/09/20	9	14.61	6	14.70	14.70	3	16,339	0.02%
2019/09/19	12	14.70	12	14.77	14.50	0	16,310	0.00%
2019/09/18	1	14.95	1	15.00	14.85	0	16,202	0.00%
2019/09/17	38	15.06	962	14.92	15.00	-924	16,088	-5.74%	大賣/鉅額交易
2019/09/16	13	15.26	6	15.26	15.10	7	15,838	0.04%
2019/09/12	3	15.05	38	15.01	15.05	-35	15,112	-0.23%
2019/09/11	9	14.82	16	15.05	15.20	-7	14,883	-0.05%
2019/09/10	352	14.55	2	14.45	14.55	350	14,308	2.45%	大買/鉅額交易
2019/09/09	202	14.55	2	14.50	14.55	200	14,145	1.41%	大買/鉅額交易
2019/09/06	10	14.47	5	14.41	14.55	5	13,956	0.04%
2019/09/05	29	14.88	15	14.82	14.75	14	13,659	0.10%
2019/09/04	359	15.00	17	15.03	15.10	342	13,004	2.63%	大買/鉅額交易
2019/09/03	70	14.41	6	14.50	14.45	64	12,321	0.52%
2019/09/02	80	14.68	4	14.58	14.80	76	11,884	0.64%
2019/08/30	11	14.23	51	14.22	14.45	-40	11,134	-0.36%
2019/08/29	4	13.06	16	13.33	13.45	-12	10,088	-0.12%
2019/08/28	2	13.03	7	12.97	12.90	-5	9,654	-0.05%
2019/08/27	15	12.91	7	12.99	12.85	8	9,632	0.08%
2019/08/26	1	12.70	0	0.00	12.75	1	9,601	0.01%
2019/08/23	0	0.00	75	13.25	13.15	-75	9,533	-0.79%
2019/08/22	10	13.20	35	13.40	13.50	-25	9,474	-0.26%
2019/08/21	6	12.85	1	12.90	13.15	5	9,142	0.05%
2019/08/20	4	12.93	1	12.70	12.70	3	9,035	0.03%
2019/08/19	15	12.92	0	0.00	12.80	15	9,010	0.17%
2019/08/16	8	12.91	15	12.80	12.80	-7	8,950	-0.08%
2019/08/15	82	12.72	5	12.49	12.90	77	8,846	0.87%
2019/08/14	4	12.43	4	12.51	12.35	0	8,724	0.00%
2019/08/13	0	0.00	84	12.30	12.15	-84	8,759	-0.96%
2019/08/08	3	12.25	25	12.40	12.70	-22	8,897	-0.25%
2019/08/07	20	12.17	6	12.10	12.10	14	8,873	0.16%
2019/08/06	27	11.51	3	11.92	12.30	24	8,854	0.27%
2019/08/05	86	12.19	15	12.25	11.95	71	8,779	0.81%
2019/08/02	11	12.47	2	12.40	12.25	9	8,777	0.10%
2019/07/31	1	13.10	15	13.22	13.45	-14	8,513	-0.16%
2019/07/30	10	13.90	12	13.38	13.40	-2	8,395	-0.02%
2019/07/29	12	13.95	25	14.07	13.85	-13	8,132	-0.16%
2019/07/26	1	13.35	6	13.50	13.50	-5	7,639	-0.07%
2019/07/25	26	13.48	31	13.61	13.40	-5	7,599	-0.07%
2019/07/24	9	13.01	5	13.18	12.95	4	7,238	0.06%
2019/07/23	10	13.45	65	13.40	13.25	-55	7,257	-0.76%
2019/07/22	7	13.15	19	13.46	13.60	-12	7,202	-0.17%
2019/07/19	13	13.32	8	13.12	13.05	5	7,063	0.07%
2019/07/18	3	13.37	9	13.37	13.05	-6	7,084	-0.08%
2019/07/17	5	13.15	23	13.17	13.30	-18	7,012	-0.26%
2019/07/16	0	0.00	4	12.86	12.90	-4	6,618	-0.06%
2019/07/15	10	12.61	37	12.65	12.65	-27	6,514	-0.41%
2019/07/12	1	12.25	21.4	12.29	12.15	-20.4	6,223	-0.33%
2019/07/11	7	12.06	4	12.15	12.20	3	6,337	0.05%
2019/07/05	2	12.10	11	12.11	12.05	-9	6,889	-0.13%
2019/07/03	5	11.85	0	0.00	11.80	5	7,866	0.06%
2019/07/02	5	12.05	2	12.00	12.05	3	8,493	0.04%
2019/07/01	22	12.08	12	11.96	11.95	10	8,852	0.11%
2019/06/28	3	11.68	20	11.60	11.65	-17	8,811	-0.19%
2019/06/27	17	11.79	9	11.83	11.75	8	8,918	0.09%
2019/06/26	2	11.75	0	0.00	11.50	2	8,869	0.02%
2019/06/25	3	12.02	21	12.28	11.80	-18	8,900	-0.20%
2019/06/21	2	12.00	2	11.85	11.85	0	8,900	0.00%
2019/06/20	76	11.95	2	12.03	11.95	74	8,946	0.83%
2019/06/19	0	0.00	1	11.65	11.85	-1	9,136	-0.01%
2019/06/18	2	11.40	0	0.00	11.40	2	9,141	0.02%
2019/06/17	2	11.75	2	11.50	11.50	0	9,669	0.00%
2019/06/14	4	11.78	3	11.68	11.65	1	9,679	0.01%
2019/06/13	2	11.75	4	11.78	11.75	-2	9,785	-0.02%
2019/06/12	3	11.63	1	11.65	11.65	2	9,772	0.02%
2019/06/11	0	0.00	10	11.74	11.90	-10	9,632	-0.10%
2019/06/10	0	0.00	1	10.85	10.85	-1	9,393	-0.01%
2019/06/03	10	10.90	0	0.00	10.90	10	9,638	0.10%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/29	2	10.95	0	0.00	10.90	2	9,756	0.02%
2019/05/27	2	10.90	2	10.75	10.70	0	9,963	0.00%
2019/05/24	22	10.90	1	10.75	10.75	21	10,045	0.21%
2019/05/23	3	10.95	3	10.80	10.80	0	10,078	0.00%
2019/05/22	2	11.15	3	11.35	11.25	-1	10,184	-0.01%
2019/05/21	2	11.05	11	10.73	11.10	-9	10,370	-0.09%
2019/05/20	38	11.16	2	11.35	11.10	36	10,623	0.34%
2019/05/17	10	12.15	49	11.99	11.90	-39	10,694	-0.36%
2019/05/15	4	11.83	6	11.85	12.15	-2	11,275	-0.02%
2019/05/14	6	11.49	1	11.40	11.50	5	11,395	0.04%
2019/05/13	2	11.60	0	0.00	11.40	2	11,535	0.02%
2019/05/10	20	11.94	3	12.18	11.75	17	11,519	0.15%
2019/05/09	2	12.65	2	12.20	12.10	0	11,449	0.00%
2019/05/08	4	12.50	17	12.53	12.70	-13	11,407	-0.11%
2019/05/07	0	0.00	1	12.65	12.55	-1	11,432	-0.01%
2019/05/03	1	12.95	2	12.95	12.95	-1	11,463	-0.01%
2019/05/02	1	12.55	7	12.60	12.95	-6	11,512	-0.05%
2019/04/30	15	12.32	2	12.40	12.50	13	11,828	0.11%
2019/04/29	14	12.51	1	12.50	12.50	13	11,953	0.11%
2019/04/26	6	13.18	0	0.00	13.15	6	11,857	0.05%
2019/04/24	8	13.34	15	13.20	13.25	-7	12,252	-0.06%
2019/04/23	27	13.47	3	13.48	13.50	24	12,744	0.19%
2019/04/22	2	13.78	0	0.00	13.75	2	12,720	0.02%
2019/04/19	10	13.62	3	13.65	13.65	7	12,811	0.05%
2019/04/18	15	13.97	5	13.60	13.55	10	13,033	0.08%
2019/04/17	1	13.90	11	13.96	13.95	-10	13,250	-0.08%
2019/04/16	10	14.20	0	0.00	14.20	10	13,785	0.07%
2019/04/15	12	14.17	23	14.06	14.00	-11	14,559	-0.08%
2019/04/12	3	14.07	20	13.96	13.90	-17	14,618	-0.12%
2019/04/11	1	14.20	4	14.48	14.15	-3	14,573	-0.02%
2019/04/10	2	14.97	0	0.00	14.60	2	14,472	0.01%
2019/04/09	37	15.71	45	15.83	14.80	-8	14,352	-0.06%
2019/04/08	17	14.59	20	14.59	15.30	-3	13,921	-0.02%
2019/04/03	12	14.04	4	13.90	13.95	8	13,527	0.06%
2019/04/02	11	13.44	24	13.60	13.30	-13	13,461	-0.10%
2019/04/01	15	13.44	15	13.44	13.40	0	13,529	0.00%
2019/03/29	1	13.30	3	13.15	13.25	-2	13,551	-0.01%
2019/03/28	7	13.08	7	13.15	13.05	0	13,781	0.00%
2019/03/27	1	13.45	0	0.00	13.50	1	13,798	0.01%
2019/03/25	1	13.65	0	0.00	13.75	1	13,752	0.01%
2019/03/22	0	0.00	8.5	13.99	14.10	-8.5	13,772	-0.06%
2019/03/20	1	14.50	11	14.37	14.30	-10	13,962	-0.07%
2019/03/19	0	0.00	1	13.80	13.80	-1	13,686	-0.01%
2019/03/18	1	13.90	2	13.93	13.85	-1	14,141	-0.01%
2019/03/14	10	13.45	0.8	13.40	13.45	9.2	15,854	0.06%
2019/03/12	0	0.00	2	13.70	13.50	-2	16,897	-0.01%
2019/03/11	1	13.70	0	0.00	13.60	1	17,158	0.01%
2019/03/07	8	13.76	0	0.00	13.70	8	17,504	0.05%
2019/03/05	1	14.00	1	14.35	14.00	0	17,887	0.00%
2019/03/04	0	0.00	2	13.90	14.20	-2	17,941	-0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	3	14.13	0	0.00	14.00	3	18,108	0.02%
2019/02/25	11	14.23	1	14.05	14.10	10	18,196	0.05%
2019/02/22	0	0.00	2	14.05	14.05	-2	18,265	-0.01%
2019/02/21	4	14.01	6	14.11	14.00	-2	18,374	-0.01%
2019/02/20	5	14.55	5	14.50	14.20	0	18,544	0.00%
2019/02/19	1	14.50	2	14.55	14.40	-1	18,906	-0.01%
2019/02/18	2	14.30	12	14.23	14.10	-10	19,488	-0.05%
2019/02/15	1	14.10	1	14.60	14.10	0	19,524	0.00%
2019/02/14	2	14.05	43	14.09	14.10	-41	19,259	-0.21%
2019/02/13	13	14.00	1	14.10	13.65	12	18,769	0.06%
2019/02/12	2	13.45	20	13.62	13.90	-18	18,572	-0.10%
2019/02/11	2	13.25	12	13.32	13.40	-10	18,485	-0.05%
2019/01/30	4	13.25	1	13.35	13.25	3	18,532	0.02%
2019/01/29	0	0.00	3	13.30	13.25	-3	18,576	-0.02%
2019/01/28	0	0.00	5	13.27	13.25	-5	18,595	-0.03%
2019/01/25	10	13.23	0	0.00	13.15	10	18,707	0.05%
2019/01/24	5	13.30	4	13.30	13.25	1	18,874	0.01%
2019/01/23	3	13.15	0	0.00	13.35	3	18,954	0.02%
2019/01/22	16	13.41	0	0.00	13.10	16	19,032	0.08%
2019/01/21	66	13.97	79	13.94	13.90	-13	18,660	-0.07%
2019/01/18	2	13.75	11	13.80	13.90	-9	18,513	-0.05%
2019/01/17	16	13.93	0	0.00	13.75	16	18,514	0.09%
2019/01/16	3	14.03	26	13.92	13.90	-23	18,396	-0.13%
2019/01/15	9	14.02	9	13.79	13.65	0	18,118	0.00%
2019/01/14	3	13.18	4	13.38	13.45	-1	17,558	-0.01%
2019/01/11	5	13.33	4	13.30	13.35	1	17,517	0.01%
2019/01/10	18	13.61	31	13.60	13.45	-13	17,403	-0.07%
2019/01/09	14	14.10	16	14.07	14.00	-2	17,156	-0.01%
2019/01/08	45	14.29	10	14.45	14.55	35	16,910	0.21%
2019/01/07	9	13.70	41	14.38	14.40	-32	16,250	-0.20%
2019/01/04	0	0.00	1	13.10	13.10	-1	15,488	-0.01%
2019/01/03	12	13.43	1	13.45	13.45	11	15,492	0.07%
2019/01/02	0	0.00	1	13.45	13.15	-1	15,392	-0.01%
2018/12/28	1	13.10	0	0.00	13.10	1	15,350	0.01%
2018/12/27	18	13.61	2	13.50	13.05	16	15,497	0.10%
2018/12/26	16	13.46	15	13.27	13.25	1	15,310	0.01%
2018/12/25	2	13.05	4	13.33	13.50	-2	15,415	-0.01%
2018/12/22	14	13.17	7	13.20	13.25	7	15,044	0.05%
2018/12/21	6	12.67	8	13.06	13.20	-2	14,973	-0.01%
2018/12/20	1	12.50	1	12.65	12.60	0	14,911	0.00%
2018/12/17	2	12.43	0	0.00	12.30	2	15,113	0.01%
2018/12/14	24	11.85	5	12.41	12.60	19	15,534	0.12%
2018/12/13	3	12.32	10	12.58	12.25	-7	15,407	-0.05%
2018/12/12	3	12.95	5	12.85	12.90	-2	15,294	-0.01%
2018/12/11	70	13.25	79	12.95	12.90	-9	15,285	-0.06%
2018/12/10	46	13.92	7	13.68	13.60	39	15,357	0.25%
2018/12/07	3	12.97	13	13.38	13.75	-10	14,342	-0.07%
2018/12/06	71	13.44	90	13.14	12.50	-19	14,332	-0.13%
2018/12/05	5	13.27	20	13.15	13.75	-15	14,145	-0.11%
2018/12/04	1	13.20	9	13.29	13.20	-8	14,467	-0.06%
2018/12/03	18	13.01	25	12.85	12.85	-7	14,798	-0.05%
2018/11/30	4	12.30	4	12.33	12.30	0	15,372	0.00%
2018/11/29	14	12.28	35	12.43	12.10	-21	16,645	-0.13%
2018/11/28	10	12.90	11	12.89	12.80	-1	16,412	-0.01%
2018/11/27	5	12.80	12	12.64	12.90	-7	16,444	-0.04%
2018/11/26	1	12.90	21	12.53	12.55	-20	16,484	-0.12%
2018/11/23	22	12.43	4	12.48	12.40	18	16,524	0.11%
2018/11/22	15	12.47	12	12.72	12.30	3	16,605	0.02%
2018/11/21	1	12.95	4	12.94	13.10	-3	16,482	-0.02%
2018/11/20	10	13.10	0	0.00	12.95	10	16,511	0.06%
2018/11/19	23	13.13	8	13.27	13.15	15	16,536	0.09%
2018/11/16	19	13.05	21	13.08	13.00	-2	16,487	-0.01%
2018/11/15	77	12.39	83	12.61	12.50	-6	16,133	-0.04%
2018/11/14	4	11.40	10	11.80	11.85	-6	16,585	-0.04%
2018/11/13	0	0.00	1	10.75	10.80	-1	17,751	-0.01%
2018/11/08	1	11.05	1	10.50	10.50	0	20,407	0.00%
2018/11/07	5	10.45	5	10.55	10.60	0	20,800	0.00%
2018/11/06	0	0.00	2	10.55	10.15	-2	20,844	-0.01%
2018/11/05	30	10.35	0	0.00	10.40	30	20,954	0.14%
2018/11/02	36	10.57	40	10.75	10.30	-4	20,935	-0.02%
2018/11/01	43	10.57	20	10.72	10.65	23	20,773	0.11%
2018/10/31	4	10.03	0	0.00	10.20	4	20,560	0.02%
2018/10/30	0	0.00	2	9.63	9.86	-2	20,460	-0.01%
2018/10/26	0	0.00	8	9.23	9.23	-8	20,228	-0.04%
2018/10/25	1	9.65	0	0.00	9.43	1	20,159	0.00%
2018/10/23	0	0.00	6	10.09	10.05	-6	20,000	-0.03%
2018/10/22	6	10.20	2	10.25	10.25	4	19,977	0.02%
2018/10/19	2	9.98	10	9.94	10.00	-8	19,919	-0.04%
2018/10/18	40	10.25	5	10.25	10.25	35	19,835	0.18%
2018/10/17	13	10.65	45	10.59	10.35	-32	19,788	-0.16%
2018/10/16	20	10.46	12	10.75	10.45	8	19,689	0.04%
2018/10/15	1	10.35	0	0.00	10.30	1	19,541	0.01%
2018/10/12	10	10.20	17	10.36	10.40	-7	19,446	-0.04%
2018/10/11	5	9.77	12	9.99	9.77	-7	19,307	-0.04%
2018/10/09	17	11.07	5	10.90	10.85	12	19,114	0.06%
2018/10/08	2	11.10	2	11.10	11.15	0	19,037	0.00%
2018/10/05	3	11.13	5	11.00	11.05	-2	18,940	-0.01%
2018/10/04	4	11.70	8	11.72	11.50	-4	18,673	-0.02%
2018/10/03	3	11.58	2	11.75	11.45	1	18,707	0.01%
2018/10/02	46	12.20	10	12.35	12.20	36	18,322	0.20%
2018/10/01	15	12.47	6	12.43	12.50	9	18,207	0.05%
2018/09/28	13	12.32	54	12.19	12.30	-41	18,148	-0.23%
2018/09/27	32	12.53	16	12.59	12.30	16	18,060	0.09%
2018/09/26	1	12.35	3	12.32	12.30	-2	17,822	-0.01%
2018/09/25	1	12.15	1	12.45	12.55	0	17,762	0.00%
2018/09/21	6	12.52	1	12.45	12.45	5	17,549	0.03%
2018/09/20	28	12.93	0	0.00	12.25	28	17,320	0.16%
2018/09/19	35	13.26	12	13.30	13.05	23	16,795	0.14%
2018/09/18	1	13.35	1	13.30	13.30	0	16,584	0.00%
2018/09/17	41	13.57	1	13.40	13.50	40	16,401	0.24%
2018/09/14	8	13.79	104	13.65	14.00	-96	16,153	-0.59%	大賣/
2018/09/13	18	13.05	29	12.96	13.20	-11	15,673	-0.07%
2018/09/12	21	13.22	9	13.22	13.20	12	15,263	0.08%
2018/09/11	9	13.44	20	13.54	13.90	-11	14,759	-0.07%
2018/09/10	76	13.14	52	13.63	13.05	24	14,108	0.17%
2018/09/07	15	14.61	7	14.70	14.45	8	13,489	0.06%
2018/09/06	13	14.82	13	14.47	14.70	0	12,912	0.00%
2018/09/05	143	16.11	151	15.82	15.10	-8	12,083	-0.07%	大買/大賣/
2018/09/04	19	15.98	7	16.06	16.05	12	10,813	0.11%
2018/09/03	14	15.76	19	16.01	15.65	-5	10,756	-0.05%
2018/08/31	46	16.44	4	16.51	16.70	42	10,728	0.39%
2018/08/30	31	16.08	16	16.08	16.00	15	10,548	0.14%
2018/08/29	37	16.10	30	16.02	16.10	7	10,415	0.07%
2018/08/28	3	15.33	5	15.16	15.20	-2	10,336	-0.02%
2018/08/27	14	14.89	4	15.18	15.10	10	10,217	0.10%
2018/08/24	15	15.21	28.6	15.14	15.05	-13.6	10,035	-0.14%
2018/08/23	24	15.60	9	15.80	16.00	15	9,818	0.15%
2018/08/22	26	15.15	48	14.91	15.05	-22	9,524	-0.23%
2018/08/21	37	15.00	12	15.34	15.30	25	9,321	0.27%
2018/08/20	46	14.15	5	14.64	14.20	41	7,900	0.52%
2018/08/17	20	14.11	6	14.17	14.30	14	6,493	0.22%
2018/08/16	5	12.73	58	12.45	13.00	-53	5,438	-0.97%
2018/08/15	4	12.10	143	11.71	12.20	-139	4,606	-3.02%	大賣/鉅額交易
2018/08/14	12	10.82	5	10.87	11.25	7	3,657	0.19%
2018/08/13	20	10.20	1	10.25	10.25	19	3,157	0.60%
2018/08/10	0	0.00	10	10.30	10.45	-10	3,020	-0.33%
2018/08/09	2	10.25	32	10.20	10.10	-30	2,813	-1.07%
2018/08/06	0	0.00	26	10.00	10.05	-26	2,794	-0.93%
2018/08/03	25	9.86	0	0.00	9.88	25	2,805	0.89%
2018/08/02	0	0.00	6.7	9.81	9.82	-6.7	2,798	-0.24%
2018/07/24	10	9.40	0	0.00	9.45	10	2,811	0.36%
2018/07/23	0	0.00	1	9.39	9.39	-1	2,814	-0.04%
2018/07/20	0	0.00	5	9.41	9.42	-5	2,824	-0.18%
2018/07/16	0	0.00	1	9.52	9.52	-1	2,839	-0.04%
2018/07/12	1	9.55	7	9.50	9.44	-6	2,863	-0.21%
2018/07/11	20	9.67	10	9.54	9.54	10	2,865	0.35%
2018/07/09	1	9.36	0	0.00	9.36	1	2,672	0.04%
2018/06/29	0	0.00	1	9.88	9.88	-1	2,711	-0.04%
2018/06/25	1	10.15	1	10.05	10.05	0	2,739	0.00%
2018/06/22	20	10.25	10	10.15	10.05	10	2,749	0.36%
2018/06/19	1	10.15	0	0.00	10.20	1	2,617	0.04%
2018/06/14	1	10.40	1	10.40	10.40	0	2,573	0.00%
2018/06/13	0	0.00	1	10.25	10.25	-1	2,509	-0.04%
2018/06/12	1	10.75	10	10.65	10.60	-9	2,438	-0.37%
2018/06/11	1	10.10	1	10.30	10.40	0	2,359	0.00%
2018/06/06	10	9.99	0	0.00	9.90	10	2,158	0.46%
2018/06/05	5	9.94	1	9.94	9.71	4	2,141	0.19%
2018/06/04	0	0.00	3	9.62	9.56	-3	1,934	-0.16%
2018/05/31	2	9.35	1	9.37	9.33	1	1,911	0.05%
2018/05/30	0	0.00	6	9.25	9.24	-6	1,894	-0.32%
2018/05/29	0	0.00	3	9.25	9.35	-3	1,893	-0.16%
2018/05/24	2	9.20	0	0.00	9.18	2	1,863	0.11%
2018/05/22	0	0.00	1	9.15	9.15	-1	1,882	-0.05%
2018/05/21	2	9.27	2	9.18	9.18	0	1,896	0.00%
2018/05/18	1	9.11	1	9.06	9.03	0	1,890	0.00%
2018/05/17	0	0.00	1	9.13	9.13	-1	1,923	-0.05%
2018/05/15	1	9.21	3	9.28	9.21	-2	1,960	-0.10%
2018/05/14	1	9.51	4	9.36	9.36	-3	2,029	-0.15%
2018/05/11	1	9.64	1	9.51	9.50	0	2,035	0.00%
2018/05/10	12	9.52	0	0.00	9.50	12	1,980	0.61%
2018/05/09	1	9.57	4	9.46	9.45	-3	2,008	-0.15%
2018/05/08	4	9.58	0	0.00	9.50	4	2,023	0.20%
2018/05/04	2	9.40	0	0.00	9.38	2	1,981	0.10%
2018/05/03	0	0.00	37	9.40	9.43	-37	1,996	-1.85%
2018/05/02	16	9.60	0	0.00	9.40	16	2,022	0.79%
2018/04/27	2	9.26	0	0.00	9.25	2	2,030	0.10%
2018/04/26	0	0.00	1	9.40	9.30	-1	2,080	-0.05%
2018/04/24	3	9.49	0	0.00	9.48	3	2,111	0.14%
2018/04/23	4	9.75	0	0.00	9.71	4	2,117	0.19%
2018/04/19	0	0.00	1	10.00	10.00	-1	2,245	-0.04%
2018/04/18	0	0.00	4	9.83	9.83	-4	2,257	-0.18%
2018/04/17	0	0.00	1	9.81	9.81	-1	2,340	-0.04%
2018/04/16	2	9.91	0	0.00	9.92	2	2,411	0.08%
2018/04/13	10	10.30	1	10.30	10.10	9	2,454	0.37%
2018/04/12	0	0.00	5	10.00	10.00	-5	2,602	-0.19%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/04/03	1	9.63	0	0.00	9.70	1	2,664	0.04%
2018/03/29	0	0.00	2	9.83	9.83	-2	2,842	-0.07%
2018/03/27	5	9.57	5	9.68	9.72	0	2,932	0.00%
2018/03/15	1	9.96	1	10.00	10.00	0	3,989	0.00%
2018/03/13	0	0.00	1	9.76	9.85	-1	3,952	-0.03%
2018/03/12	1	9.67	0	0.00	9.60	1	3,905	0.03%
2018/03/08	0	0.00	3.1	9.56	9.53	-3.1	4,076	-0.07%
2018/03/01	0	0.00	5	9.49	9.54	-5	4,663	-0.11%
2018/02/12	3	9.02	0	0.00	9.06	3	4,960	0.06%
2018/02/09	5	8.65	0	0.00	8.60	5	4,999	0.10%
2018/02/07	10	9.25	4	9.28	9.20	6	5,073	0.12%
2018/02/06	24	9.09	0	0.00	9.05	24	5,226	0.46%
2018/02/02	0	0.00	1	10.25	10.25	-1	5,250	-0.02%
2018/01/30	4	10.38	0	0.00	10.40	4	5,591	0.07%
2018/01/29	10	10.20	0	0.00	10.20	10	5,741	0.17%
2018/01/26	0	0.00	5	10.25	10.20	-5	6,009	-0.08%
2018/01/25	1	10.25	0	0.00	10.20	1	6,146	0.02%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/22	3	10.20	0	0.00	10.20	3	6,673	0.04%
2018/01/19	0	0.00	10	10.40	10.35	-10	6,752	-0.15%
2018/01/16	11	10.54	0	0.00	10.55	11	6,963	0.16%
2018/01/11	6	10.53	4	10.45	10.45	2	6,785	0.03%
2018/01/09	0	0.00	10	10.80	10.75	-10	6,613	-0.15%
2018/01/08	13	11.05	5	11.10	10.90	8	6,553	0.12%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/03	0	0.00	10	10.70	10.60	-10	6,260	-0.16%