金像電 (2368)-統一-新竹券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	18.2	236.78	18.3	236.55	234.00	-0.1	6,943	0.00%
2024/12/16	19.2	241.02	22.3	242.83	240.50	-3.1	6,573	-0.05%
2024/12/13	18.1	226.36	28.1	227.40	232.00	-10	5,836	-0.17%
2024/12/12	20.3	224.62	28.3	225.49	220.50	-8.1	5,381	-0.15%
2024/12/11	10	215.84	15.2	214.16	218.00	-5.2	4,877	-0.11%
2024/12/10	2	200.25	2	202.25	203.00	0	4,538	0.00%
2024/12/09	6	202.17	12	201.33	204.00	-6	4,603	-0.13%
2024/12/06	2	196.25	10	199.25	194.50	-8	4,520	-0.18%
2024/12/05	7	198.86	8	199.69	197.00	-1	4,550	-0.02%
2024/12/04	6	197.08	24	196.98	197.00	-18	4,545	-0.40%
2024/12/03	3.1	193.44	3	194.66	192.00	0.1	4,634	0.00%
2024/12/02	1	189.99	1	192.00	191.50	0	4,807	0.00%
2024/11/29	1	183.50	1	185.50	185.50	0	4,807	0.00%
2024/11/28	3	183.17	2.2	183.23	183.50	0.8	4,800	0.02%
2024/11/27	2.1	188.76	1	189.50	186.50	1.1	4,795	0.02%
2024/11/26	9	192.94	11	193.27	191.00	-2	4,811	-0.04%
2024/11/25	2	193.25	1	194.00	193.00	1	4,760	0.02%
2024/11/22	3.1	195.08	5	194.10	191.00	-1.9	4,738	-0.04%
2024/11/21	1	188.00	2	188.00	188.50	-1	4,565	-0.02%
2024/11/19	1	176.50	0	0.00	177.50	1	4,461	0.02%
2024/11/18	2	181.50	0.1	178.00	176.50	1.9	4,554	0.04%
2024/11/13	1	172.50	1	172.97	177.50	0	4,636	0.00%
2024/11/12	0.2	175.00	0	0.00	172.50	0.2	4,625	0.00%
2024/11/08	2.1	181.51	1	185.00	181.50	1.1	4,610	0.02%
2024/11/07	0	0.00	0.1	189.50	188.50	-0.1	4,627	0.00%
2024/11/06	1	192.00	0	0.00	188.50	1	4,813	0.02%
2024/11/05	0.1	189.25	0.2	188.00	190.00	-0.1	4,905	0.00%
2024/11/04	2	188.00	2	188.50	189.00	0	5,052	0.00%
2024/11/01	1	186.50	1.1	186.95	188.00	-0.1	5,123	0.00%
2024/10/30	0	0.00	1.2	193.83	188.50	-1.2	5,273	-0.02%
2024/10/23	1	202.50	0	0.00	200.50	1	5,705	0.02%
2024/10/22	0	0.00	7.1	201.18	203.00	-7.1	5,762	-0.12%
2024/10/21	9	196.94	3.2	196.97	198.00	5.8	5,748	0.10%
2024/10/18	30	189.67	1	194.00	191.50	29	5,741	0.51%
2024/10/17	1	189.00	1	190.00	193.00	0	5,795	0.00%
2024/10/16	3	186.33	3	187.50	189.50	0	5,821	0.00%
2024/10/15	1.1	188.18	1.1	190.32	188.50	0	5,966	0.00%
2024/10/14	0.1	189.00	0	0.00	190.50	0.1	6,058	0.00%
2024/10/09	5	188.90	27	185.30	185.00	-22	6,170	-0.36%
2024/10/08	6.1	188.67	1	189.00	190.00	5.1	6,157	0.08%
2024/10/07	1.3	192.65	1	192.00	193.50	0.3	6,310	0.00%
2024/10/04	4.2	188.05	2	188.50	187.50	2.2	6,443	0.03%
2024/09/30	1	200.50	1	201.50	198.00	0	6,740	0.00%
2024/09/24	0	0.00	0.1	200.50	201.00	-0.1	7,508	0.00%
2024/09/20	25	207.30	0	0.00	203.50	25	7,634	0.33%
2024/09/19	0.1	204.00	0	0.00	205.00	0.1	7,683	0.00%
2024/09/18	1.1	202.18	6	199.50	199.00	-4.9	7,939	-0.06%
2024/09/13	6	205.92	2.1	201.07	202.50	3.9	8,150	0.05%
2024/09/12	1	203.50	1.1	206.36	205.00	-0.1	8,175	0.00%
2024/09/11	2.1	198.00	2	198.75	198.50	0.1	8,198	0.00%
2024/09/10	1.1	200.82	1	202.50	196.50	0.1	8,239	0.00%
2024/09/09	6	202.08	7	202.57	203.50	-1	8,226	-0.01%
2024/09/06	3	205.34	3	206.00	204.50	0	8,334	0.00%
2024/09/05	22	210.05	18	208.67	206.00	4	8,364	0.05%
2024/09/04	3	211.50	4	212.00	210.50	-1	8,305	-0.01%
2024/09/03	7	219.57	12	218.88	220.00	-5	8,197	-0.06%
2024/09/02	2	213.00	2	212.50	209.00	0	7,993	0.00%
2024/08/30	2	212.50	2	211.75	211.00	0	7,994	0.00%
2024/08/29	2	210.75	7	211.93	213.50	-5	8,044	-0.06%
2024/08/28	4.1	208.51	0	0.00	209.00	4.1	8,055	0.05%
2024/08/27	5	209.80	5	210.40	211.00	0	8,088	0.00%
2024/08/26	6	213.50	5	214.40	210.00	1	8,142	0.01%
2024/08/23	1.1	212.50	1	214.00	216.00	0.1	8,162	0.00%
2024/08/22	3	211.67	2	211.50	211.50	1	8,229	0.01%
2024/08/21	2	212.25	1	213.00	213.50	1	8,278	0.01%
2024/08/20	4	214.63	2	216.75	213.50	2	8,350	0.02%
2024/08/19	7.2	219.10	3	219.50	221.00	4.2	8,351	0.05%
2024/08/16	1	213.99	2	212.00	217.00	-1	8,237	-0.01%
2024/08/15	1	206.50	2	206.75	206.50	-1	8,124	-0.01%
2024/08/14	2.1	206.17	2	206.75	206.50	0.1	8,158	0.00%
2024/08/13	2	208.75	1.1	211.38	207.50	1	8,194	0.01%
2024/08/12	1	209.00	0	0.00	207.00	1	8,464	0.01%
2024/08/09	4	211.25	3.1	218.13	208.00	0.9	8,525	0.01%
2024/08/08	8	211.69	14	212.56	209.00	-6	8,392	-0.07%
2024/08/07	0	201.00	1	207.00	207.00	-1	8,229	-0.01%
2024/08/06	0	181.95	0	0.00	188.50	0	8,282	0.00%
2024/08/05	0	189.75	4	187.50	187.00	-4	8,269	-0.05%
2024/08/02	8	215.57	3	210.67	207.50	5	8,254	0.06%
2024/08/01	24	227.92	23.3	227.93	228.00	0.7	8,092	0.01%
2024/07/31	12	220.08	13.5	219.04	219.50	-1.5	7,955	-0.02%
2024/07/30	10	211.85	14	210.71	215.00	-4	7,890	-0.05%
2024/07/29	3	210.00	3	205.53	204.00	0	7,855	0.00%
2024/07/26	1	206.50	1	209.00	210.00	0	7,869	0.00%
2024/07/23	2	213.99	2	210.25	212.00	0	7,878	0.00%
2024/07/22	0	0.00	2	200.00	200.00	-2	7,871	-0.03%
2024/07/19	0	0.00	2	209.00	205.50	-2	7,916	-0.03%
2024/07/18	5	215.40	6.1	214.72	215.00	-1.1	7,951	-0.01%
2024/07/17	0	226.50	0	0.00	224.00	0	8,014	0.00%
2024/07/16	2	226.75	2	227.50	223.50	0	8,171	0.00%
2024/07/15	3.1	223.48	3.2	224.00	223.50	-0.1	8,113	0.00%
2024/07/12	7	218.64	11.1	218.40	215.00	-4	8,065	-0.05%
2024/07/11	12	222.88	13	222.23	220.00	-1	8,071	-0.01%
2024/07/10	4.2	220.62	4	220.50	220.00	0.2	8,158	0.00%
2024/07/09	20.1	221.17	15	221.83	224.00	5.1	8,299	0.06%
2024/07/08	6.2	227.14	7.2	227.10	227.50	-1	8,155	-0.01%
2024/07/05	14	227.89	19.2	226.80	229.00	-5.2	8,056	-0.06%
2024/07/04	6	217.25	10	217.15	217.00	-4	7,806	-0.05%
2024/07/03	6	215.00	10.6	216.32	215.00	-4.6	7,776	-0.06%
2024/07/02	18.1	215.63	18.4	215.44	213.50	-0.3	7,685	0.00%
2024/07/01	3	204.00	3.5	205.08	203.50	-0.5	7,463	-0.01%
2024/06/28	3	201.35	16	202.81	207.00	-13	7,435	-0.17%
2024/06/27	8.1	194.65	1	196.50	193.00	7.1	7,250	0.10%
2024/06/26	3.4	200.94	1	203.00	201.00	2.4	7,241	0.03%
2024/06/25	10.2	200.44	0	0.00	200.00	10.2	7,281	0.14%
2024/06/24	4.1	207.02	9	208.56	204.50	-4.9	7,392	-0.07%
2024/06/21	5.3	198.18	1.1	196.36	200.00	4.2	7,194	0.06%
2024/06/20	5.2	192.03	6	193.75	195.50	-0.8	7,139	-0.01%
2024/06/19	8.1	190.73	7	189.50	189.50	1.1	7,264	0.02%
2024/06/18	10	190.75	9	192.06	191.00	1	7,290	0.01%
2024/06/17	9	191.33	9.1	192.44	189.00	-0.1	7,295	0.00%
2024/06/14	2.2	190.14	3.2	190.67	192.00	-1	7,379	-0.01%
2024/06/13	5.6	190.46	6.5	190.81	188.50	-0.9	7,406	-0.01%
2024/06/12	5	192.90	8	192.00	194.50	-3	7,460	-0.04%
2024/06/11	5	189.60	1	191.50	187.50	4	7,543	0.05%
2024/06/07	5	193.70	4	194.50	192.00	1	7,698	0.01%
2024/06/06	4	198.00	3	198.50	196.50	1	7,786	0.01%
2024/06/05	4	195.38	2	195.50	195.50	2	7,834	0.03%
2024/06/04	4	200.50	3	202.33	198.00	1	7,920	0.01%
2024/06/03	5	202.40	5.2	203.04	202.00	-0.2	8,167	0.00%
2024/05/31	2.3	201.33	11	201.18	199.00	-8.7	8,248	-0.11%
2024/05/30	0.1	205.00	14	204.43	204.00	-13.9	8,261	-0.17%
2024/05/29	12.1	202.20	1.1	202.95	201.00	11	8,288	0.13%
2024/05/28	2.3	204.35	4	203.63	202.50	-1.7	8,311	-0.02%
2024/05/27	2.3	204.50	3	204.33	203.50	-0.7	8,295	-0.01%
2024/05/24	16	202.31	3	202.33	203.00	13	8,341	0.16%
2024/05/23	4	200.50	3	201.83	201.50	1	8,308	0.01%
2024/05/22	5	203.60	4.1	202.76	205.50	0.9	8,438	0.01%
2024/05/21	4	204.75	3	205.50	203.50	1	8,606	0.01%
2024/05/20	5.1	206.23	4	205.88	206.50	1.1	8,663	0.01%
2024/05/17	8	205.68	8	205.69	206.50	0	8,772	0.00%
2024/05/16	10	207.50	11	208.45	203.50	-1	8,896	-0.01%
2024/05/15	3	193.83	4	193.50	195.50	-1	8,860	-0.01%
2024/05/14	7	190.21	7	191.00	190.50	0	8,965	0.00%
2024/05/13	4	187.25	4	188.50	187.50	0	9,156	0.00%
2024/05/10	5.1	191.12	3	192.33	193.00	2.1	9,324	0.02%
2024/05/09	2.1	198.62	4	198.50	198.50	-1.9	9,180	-0.02%
2024/05/08	0	0.00	1	196.00	196.50	-1	9,192	-0.01%
2024/05/06	4	192.25	1	193.50	190.50	3	9,494	0.03%
2024/05/03	3.1	193.82	2	195.75	192.00	1.1	9,481	0.01%
2024/04/30	1	197.03	1	199.00	197.00	0	9,607	0.00%
2024/04/29	4	196.50	5	196.50	198.00	-1	9,648	-0.01%
2024/04/26	1	192.50	3	193.00	192.50	-2	9,791	-0.02%
2024/04/25	4	189.00	3	190.50	187.00	1	9,799	0.01%
2024/04/24	8	195.07	4	196.75	196.50	4	9,812	0.04%
2024/04/23	2	185.25	1	183.00	188.00	1	9,758	0.01%
2024/04/22	12	187.16	9	186.89	182.00	3	9,666	0.03%
2024/04/19	17	198.71	15	197.90	196.00	2	9,531	0.02%
2024/04/18	2	203.25	1	203.50	205.00	1	9,488	0.01%
2024/04/17	14	201.89	10	200.50	201.50	4	9,472	0.04%
2024/04/16	3	200.53	0.1	201.00	201.50	2.9	9,455	0.03%
2024/04/15	12	218.42	9	220.11	212.50	3	9,443	0.03%
2024/04/12	3	229.17	3	229.00	229.50	0	9,313	0.00%
2024/04/11	5	228.90	5	229.90	229.50	0	9,337	0.00%
2024/04/10	8.1	237.21	7	237.86	230.50	1.1	9,333	0.01%
2024/04/09	5	236.70	7	237.14	237.00	-2	9,352	-0.02%
2024/04/08	3	243.67	0	0.00	242.50	3	9,345	0.03%
2024/04/03	2	238.75	0	0.00	241.00	2	9,259	0.02%
2024/04/02	2	238.00	0	0.00	234.00	2	9,240	0.02%
2024/04/01	0	0.00	1	247.00	245.00	-1	9,145	-0.01%
2024/03/29	1	249.02	1	249.00	245.50	0	9,152	0.00%
2024/03/28	4	245.26	3	248.17	244.50	1	9,107	0.01%
2024/03/27	5	247.43	7.1	253.05	251.00	-2.1	9,052	-0.02%
2024/03/26	0	0.00	0	249.00	242.00	0	8,927	0.00%
2024/03/25	1	249.52	2.1	251.40	247.50	-1.1	8,912	-0.01%
2024/03/22	6.1	246.68	8	247.38	247.50	-1.9	8,866	-0.02%
2024/03/21	4.1	234.68	3	235.83	233.50	1.1	8,668	0.01%
2024/03/20	6	231.33	4.2	231.77	229.50	1.9	8,699	0.02%
2024/03/19	8.2	232.71	9	231.67	229.50	-0.8	8,751	-0.01%
2024/03/18	6.1	236.74	4	231.88	238.00	2.1	8,684	0.02%
2024/03/15	11	230.55	10	231.35	232.50	1	8,689	0.01%
2024/03/14	4	222.00	4	224.25	220.50	0	8,659	0.00%
2024/03/13	11	232.55	10	231.15	229.00	1	8,739	0.01%
2024/03/12	6	241.08	2	240.75	242.50	4	8,651	0.05%
2024/03/11	3	251.67	0	0.00	248.00	3	8,593	0.03%
2024/03/08	2	247.53	1	250.50	249.50	1	8,641	0.01%
2024/03/07	24	265.24	8.1	259.62	252.50	15.9	8,595	0.19%
2024/03/06	2.2	262.55	9.1	270.65	274.50	-6.9	8,335	-0.08%
2024/03/05	0	260.29	0.1	266.28	265.50	-0.1	8,341	0.00%
2024/03/04	4	260.88	2	265.48	259.00	2	8,359	0.02%
2024/03/01	3	263.01	2.1	264.51	261.50	1	8,322	0.01%
2024/02/29	2	253.76	2	256.00	257.00	0	8,274	0.00%
2024/02/27	9	253.61	4	253.75	252.50	5	8,255	0.06%
2024/02/26	3	261.17	2	261.50	261.50	1	8,170	0.01%
2024/02/23	0	264.37	8	263.13	262.00	-8	8,128	-0.10%
2024/02/22	7	255.57	3	258.17	255.50	4	8,003	0.05%
2024/02/21	0	260.67	1	260.00	259.50	-1	7,836	-0.01%
2024/02/20	5	258.70	0.2	261.50	261.50	4.8	7,793	0.06%
2024/02/19	4	267.99	3.1	281.45	265.00	1	7,781	0.01%
2024/02/16	14	269.97	12	271.54	275.00	2	7,674	0.03%
2024/02/15	0	0.00	2	272.96	273.00	-2	7,656	-0.03%
2024/02/05	4.1	247.63	4.1	247.51	248.50	0	7,528	0.00%
2024/02/02	1	239.05	2.1	243.71	241.00	-1.1	7,755	-0.01%
2024/02/01	0	231.00	5	231.00	231.50	-5	7,649	-0.07%
2024/01/31	8	233.13	2	234.25	229.00	6	7,741	0.08%
2024/01/30	2.1	232.62	13.1	233.58	234.00	-11	7,738	-0.14%
2024/01/29	1	220.51	11	222.05	224.50	-10	7,520	-0.13%
2024/01/26	2	216.51	1	216.50	216.50	1	7,612	0.01%
2024/01/25	0	223.23	1.1	222.11	222.50	-1.1	7,651	-0.01%
2024/01/24	0	219.40	0	0.00	216.50	0	7,583	0.00%
2024/01/23	1	217.06	4	222.63	221.50	-3	7,645	-0.04%
2024/01/22	1.1	215.43	3	216.83	222.00	-1.9	7,580	-0.02%
2024/01/19	0	205.00	0	0.00	204.00	0	7,423	0.00%
2024/01/18	4	202.13	0	0.00	200.50	4	7,433	0.05%
2024/01/17	1	212.50	1	214.00	210.50	0	7,369	0.00%
2024/01/16	1.1	216.13	2.1	216.24	214.50	-1	7,386	-0.01%
2024/01/15	1	215.98	1	215.00	216.00	0	7,379	0.00%
2024/01/12	0	208.19	1	209.00	208.00	-1	7,425	-0.01%
2024/01/11	0	203.17	0	0.00	206.00	0	7,457	0.00%
2024/01/10	0	199.63	1	200.00	200.00	-1	7,509	-0.01%
2024/01/09	2	204.50	2	195.50	195.50	0	7,541	0.00%
2024/01/08	0	0.00	5	203.50	204.50	-5	7,519	-0.07%
2024/01/05	1	211.50	3	208.00	205.50	-2	7,562	-0.03%
2024/01/04	2	213.00	3	213.50	213.00	-1	7,600	-0.01%
2024/01/03	2	212.02	2	216.00	218.50	0	7,637	0.00%
2024/01/02	1	216.00	1	220.50	218.00	0	7,643	0.00%
2023/12/29	0	218.35	2	216.25	218.00	-2	7,716	-0.03%
2023/12/28	7	216.57	4	217.88	214.50	3	7,853	0.04%
2023/12/27	2	215.26	4	217.13	217.00	-2	8,073	-0.02%
2023/12/26	1.1	214.27	1	215.00	215.50	0.1	8,392	0.00%
2023/12/25	2	215.75	2	218.25	213.50	0	8,610	0.00%
2023/12/22	3	214.84	3	217.00	217.00	0	8,705	0.00%
2023/12/21	6	208.42	4	210.63	210.50	2	8,828	0.02%
2023/12/20	7	213.43	5	213.00	213.50	2	9,114	0.02%
2023/12/18	1	215.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	6.1	215.67	3	216.83	215.50	3.1	9,288	0.03%
2023/12/14	4	223.00	2	224.50	220.00	2	9,289	0.02%
2023/12/13	1	222.04	2	222.00	223.50	-1	9,307	-0.01%
2023/12/12	8	219.25	3	221.00	219.50	5	9,358	0.05%
2023/12/11	11	224.59	0	0.00	220.50	11	9,350	0.12%
2023/12/08	2	238.04	16	239.65	238.00	-14	9,317	-0.15%
2023/12/07	9	224.45	3	228.83	224.50	6	9,137	0.07%
2023/12/06	7	222.71	2	218.00	223.50	5	9,168	0.05%
2023/12/05	3	213.50	0	0.00	212.00	3	9,163	0.03%
2023/12/04	4	228.88	0	232.50	224.00	4	9,137	0.04%
2023/12/01	4	227.12	1.5	228.33	229.50	2.5	9,393	0.03%
2023/11/30	1	226.64	9.1	230.61	228.00	-8.1	9,479	-0.09%
2023/11/29	3	223.50	5	224.80	225.00	-2	9,460	-0.02%
2023/11/28	1	216.50	1	220.00	217.50	0	9,624	0.00%
2023/11/27	0.1	213.00	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	1	216.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	4	216.63	0	0.00	215.50	4	9,995	0.04%
2023/11/22	0	0.00	20	222.00	221.00	-20	10,095	-0.20%
2023/11/21	6	224.42	3	225.00	225.00	3	10,258	0.03%
2023/11/17	2	221.50	2	221.00	221.50	0	10,825	0.00%
2023/11/16	5	221.00	0	223.50	220.50	5	10,939	0.05%
2023/11/15	4	232.87	3.1	229.03	229.00	0.9	10,990	0.01%
2023/11/14	1.1	230.08	15.3	231.13	232.00	-14.2	11,656	-0.12%
2023/11/13	3.1	220.46	0	0.00	217.00	3.1	12,092	0.03%
2023/11/10	22	222.30	49.4	225.36	220.50	-27.4	12,229	-0.22%
2023/11/09	5	213.18	32.3	210.75	215.00	-27.2	12,137	-0.22%
2023/11/08	1	208.95	5	207.50	209.00	-4	12,248	-0.03%
2023/11/07	4	198.38	3	200.33	200.00	1	12,491	0.01%
2023/11/06	1	195.01	0	0.00	197.50	1	12,660	0.01%
2023/11/03	21	189.62	23	191.80	189.00	-2	12,868	-0.02%
2023/11/02	23	182.89	1	183.50	184.00	22	12,928	0.17%
2023/11/01	0.1	175.50	0	0.00	177.00	0.1	13,071	0.00%
2023/10/30	1	188.50	1	186.00	185.50	0	13,269	0.00%
2023/10/26	2.2	188.77	0	0.00	187.00	2.2	13,636	0.02%
2023/10/24	0	197.00	3.2	198.38	201.50	-3.2	13,863	-0.02%
2023/10/23	2.1	193.24	0	0.00	192.50	2.1	13,959	0.02%
2023/10/20	1.1	192.68	0	0.00	192.50	1.1	14,232	0.01%
2023/10/19	1.1	199.00	1	200.00	197.50	0.1	14,457	0.00%
2023/10/18	3.2	200.13	1.1	202.77	198.50	2.1	14,624	0.01%
2023/10/17	13	211.19	0	0.00	207.50	13	14,675	0.09%
2023/10/16	20.3	213.20	4.5	215.44	215.00	15.8	14,732	0.11%
2023/10/13	4.1	221.41	2	223.00	223.00	2.1	14,818	0.01%
2023/10/12	2.1	222.04	29	223.55	223.50	-26.9	14,832	-0.18%
2023/10/11	4.1	218.41	0	0.00	218.00	4.1	14,997	0.03%
2023/10/06	5.2	221.78	2.1	223.53	221.00	3.1	15,293	0.02%
2023/10/05	4.1	220.49	4	222.50	222.50	0.1	15,490	0.00%
2023/10/04	34.1	216.19	12.1	215.79	221.00	22	15,730	0.14%
2023/10/03	19.1	221.94	23.1	222.30	219.00	-4	15,759	-0.03%
2023/10/02	16.1	222.37	17	224.15	215.50	-0.9	15,638	-0.01%
2023/09/28	24.1	217.96	23.6	217.20	219.50	0.5	15,485	0.00%
2023/09/27	9	210.00	12.4	208.01	211.50	-3.4	15,348	-0.02%
2023/09/26	20.3	209.96	14.1	211.39	204.00	6.2	15,546	0.04%
2023/09/25	23.3	213.95	33.9	214.25	211.00	-10.6	15,739	-0.07%
2023/09/22	0	200.00	5	199.80	201.00	-5	15,794	-0.03%
2023/09/21	7	191.86	11	192.05	195.00	-4	15,813	-0.03%
2023/09/20	2	193.25	5	194.70	193.50	-3	15,888	-0.02%
2023/09/19	10	191.35	5.1	192.57	190.00	4.9	15,919	0.03%
2023/09/18	9.1	193.77	4.2	194.69	193.00	4.9	15,947	0.03%
2023/09/15	11.3	202.80	16	203.47	203.50	-4.7	15,915	-0.03%
2023/09/14	7.4	198.48	7	198.36	199.50	0.4	16,237	0.00%
2023/09/13	8.3	194.83	5	196.40	194.00	3.3	16,324	0.02%
2023/09/12	1.1	201.28	1	202.00	200.00	0.1	16,419	0.00%
2023/09/11	17.6	199.77	12.5	199.05	199.00	5.1	16,718	0.03%
2023/09/08	3.9	206.08	3.1	208.86	208.50	0.8	16,660	0.00%
2023/09/07	6.1	212.39	1	210.50	209.50	5.1	16,783	0.03%
2023/09/06	9.3	216.64	18.8	217.50	216.50	-9.6	16,895	-0.06%
2023/09/05	4.2	207.80	2.4	209.06	208.00	1.8	16,863	0.01%
2023/09/04	2.1	203.82	6	204.92	206.00	-3.9	16,963	-0.02%
2023/09/01	7.7	203.48	0	0.00	201.00	7.7	17,167	0.04%
2023/08/31	5.1	213.12	8.1	212.68	215.50	-3	17,119	-0.02%
2023/08/30	5.1	209.20	22.3	207.16	208.50	-17.2	17,335	-0.10%
2023/08/29	16	200.97	1	202.00	201.00	15	17,494	0.09%
2023/08/28	2.1	202.55	0	204.50	202.00	2.1	17,497	0.01%
2023/08/25	6.2	206.65	11.2	207.63	207.00	-5	17,578	-0.03%
2023/08/24	29.1	216.82	27.3	216.29	216.50	1.8	17,675	0.01%
2023/08/23	11.3	204.90	6.7	207.92	209.00	4.6	17,478	0.03%
2023/08/22	6.2	203.71	8	204.43	201.50	-1.8	17,694	-0.01%
2023/08/21	15.3	205.54	8	204.25	201.50	7.3	18,190	0.04%
2023/08/18	12.6	207.80	13.3	206.37	203.50	-0.7	18,218	0.00%
2023/08/17	17.2	197.33	30.2	199.62	206.50	-13	17,771	-0.07%
2023/08/16	12.2	186.11	10.4	183.86	188.00	1.8	17,637	0.01%
2023/08/15	5.8	180.38	14.6	180.34	180.00	-8.8	18,217	-0.05%
2023/08/14	6.2	174.54	1	174.00	173.50	5.2	18,299	0.03%
2023/08/11	2.3	174.52	8.3	176.10	178.50	-6	18,279	-0.03%
2023/08/10	35.3	168.42	14.1	169.99	166.50	21.3	18,003	0.12%
2023/08/09	40.1	179.25	56.6	178.57	179.00	-16.6	17,778	-0.09%
2023/08/08	12	169.83	15.2	170.37	172.00	-3.2	17,596	-0.02%
2023/08/07	87.2	168.13	83.1	167.52	168.00	4.1	17,423	0.02%
2023/08/04	15.1	158.00	13	158.23	158.50	2.1	17,245	0.01%
2023/08/02	63	160.98	67	160.35	157.50	-4	17,111	-0.02%
2023/08/01	11.1	165.31	9	166.29	165.00	2.1	16,979	0.01%
2023/07/31	41.2	173.46	37	172.05	169.50	4.2	16,856	0.02%
2023/07/28	10	177.25	10	176.75	178.50	0	16,700	0.00%
2023/07/27	16	176.91	12	179.00	176.00	4	16,663	0.02%
2023/07/26	55.3	175.94	55	175.93	174.50	0.3	16,436	0.00%
2023/07/25	27.5	182.16	26	184.56	177.00	1.5	16,360	0.01%
2023/07/24	40	186.28	44	185.72	188.50	-4	16,090	-0.02%
2023/07/21	41.8	178.31	43.6	177.56	181.00	-1.8	15,856	-0.01%
2023/07/20	28	174.79	27	174.48	175.50	1	15,743	0.01%
2023/07/19	19	173.50	15	173.60	171.50	4	15,678	0.03%
2023/07/18	21	178.02	22	178.25	178.00	-1	15,619	-0.01%
2023/07/17	16.1	177.51	15.1	178.46	176.50	1	15,444	0.01%
2023/07/14	12	181.58	13	179.92	182.00	-1	15,399	-0.01%
2023/07/13	43.1	181.91	41.1	183.11	180.00	2	15,223	0.01%
2023/07/12	27.1	168.35	27.3	168.53	170.00	-0.2	15,013	0.00%
2023/07/11	19.1	162.58	23.3	163.34	163.50	-4.2	14,816	-0.03%
2023/07/10	3	152.52	6	152.59	155.00	-3	14,581	-0.02%
2023/07/07	23	148.24	23	149.41	148.50	0	14,598	0.00%
2023/07/06	24.1	149.19	15	150.13	149.00	9.1	14,706	0.06%
2023/07/05	15	154.50	15	154.87	154.50	0	14,620	0.00%
2023/07/04	45.2	155.80	41.6	155.60	155.50	3.6	14,613	0.02%
2023/07/03	59.5	152.77	60	152.72	153.00	-0.5	14,426	0.00%
2023/06/30	65	145.42	71.1	144.52	146.00	-6	14,134	-0.04%
2023/06/29	5	138.90	3	138.67	139.00	2	13,829	0.01%
2023/06/28	5.4	137.91	7	138.21	138.00	-1.6	13,872	-0.01%
2023/06/27	13.1	136.56	11	135.50	135.00	2.1	13,928	0.02%
2023/06/26	17.2	140.39	21	138.29	138.50	-3.8	13,986	-0.03%
2023/06/21	3.1	141.87	8	143.25	142.00	-4.9	13,981	-0.03%
2023/06/20	22.2	142.50	25	141.58	142.00	-2.8	14,126	-0.02%
2023/06/19	13	139.27	7	140.29	140.00	6	14,288	0.04%
2023/06/16	6	141.75	9	140.33	139.50	-3	14,268	-0.02%
2023/06/15	16	138.13	18	138.64	138.00	-2	14,089	-0.01%
2023/06/14	6.1	135.25	2	136.50	134.50	4.1	13,778	0.03%
2023/06/13	2	137.25	5.6	137.17	136.00	-3.6	13,742	-0.03%
2023/06/12	13	135.62	1	138.50	135.00	12	13,569	0.09%
2023/06/09	6	138.75	19	138.03	139.00	-13	13,416	-0.10%
2023/06/08	16	134.06	4.1	134.98	133.00	12	13,188	0.09%
2023/06/07	16	134.91	24	136.27	134.50	-8	13,041	-0.06%
2023/06/06	5.1	130.00	15.1	129.61	130.00	-10	13,003	-0.08%
2023/06/05	13.1	135.12	5	133.10	133.00	8.1	12,873	0.06%
2023/06/02	29	127.78	24.2	128.47	128.00	4.8	12,646	0.04%
2023/06/01	0	0.00	5	123.60	125.00	-5	12,322	-0.04%
2023/05/31	13	123.65	11	122.91	122.00	2	12,268	0.02%
2023/05/30	13.1	124.04	9	123.72	125.00	4.1	12,147	0.03%
2023/05/29	5	120.10	3	122.00	121.50	2	12,068	0.02%
2023/05/26	7	124.57	5	122.61	121.50	2	12,263	0.02%
2023/05/25	54	120.68	88	121.09	122.50	-34	11,877	-0.29%
2023/05/24	75	109.95	73	111.48	111.50	2	11,324	0.02%
2023/05/23	12	110.88	1	111.00	110.50	11	11,271	0.10%
2023/05/22	36	116.01	8	113.07	113.50	28	11,155	0.25%
2023/05/19	7	111.08	20.9	112.47	113.50	-13.9	10,654	-0.13%
2023/05/18	10	101.42	43.5	101.32	103.50	-33.5	9,916	-0.34%
2023/05/17	6	96.82	5	97.52	97.90	1	9,528	0.01%
2023/05/16	10.1	95.65	0	95.20	95.10	10	9,364	0.11%
2023/05/15	1.1	94.83	4	95.93	96.70	-3	9,348	-0.03%
2023/05/12	13	93.17	2	94.30	95.50	11	9,433	0.12%
2023/05/11	8	95.26	1.2	96.10	95.00	6.8	9,485	0.07%
2023/05/10	2	96.15	1	96.70	96.20	1	9,558	0.01%
2023/05/09	1	97.30	1	98.10	97.30	0	9,660	0.00%
2023/05/08	11	98.59	18	98.77	97.20	-7	9,808	-0.07%
2023/05/05	0	0.00	4	98.15	98.10	-4	9,896	-0.04%
2023/05/04	6	95.92	1	96.80	96.70	5	10,067	0.05%
2023/05/03	2	97.70	0	0.00	96.70	2	10,151	0.02%
2023/05/02	5.1	98.16	1	98.90	98.20	4.1	10,195	0.04%
2023/04/28	3.5	99.03	11	98.81	98.60	-7.5	10,223	-0.07%
2023/04/27	0.1	98.43	5	98.52	98.50	-4.9	10,153	-0.05%
2023/04/26	7	97.86	2	98.00	98.40	5	10,172	0.05%
2023/04/25	12	97.83	0	0.00	96.40	12	10,097	0.12%
2023/04/24	5	100.30	5	101.20	101.50	0	10,049	0.00%
2023/04/21	7	99.06	3	98.90	98.20	4	10,022	0.04%
2023/04/20	2.1	100.23	1	100.00	100.00	1.1	10,003	0.01%
2023/04/19	29	103.62	28	102.00	101.50	1	10,094	0.01%
2023/04/18	3	100.50	0	0.00	101.50	3	10,103	0.03%
2023/04/17	4	102.50	5	102.90	102.50	-1	10,135	-0.01%
2023/04/14	6	100.28	1	102.00	99.20	5	10,082	0.05%
2023/04/13	0.1	100.02	9	99.96	99.30	-8.9	10,044	-0.09%
2023/04/12	8	102.69	2	102.25	102.50	6	9,937	0.06%
2023/04/11	13	103.08	33	102.42	103.00	-20	9,756	-0.20%
2023/04/10	0	0.00	49	96.65	98.80	-49	9,568	-0.51%
2023/04/07	44	94.68	43	95.54	95.30	1	9,463	0.01%
2023/04/06	46	94.16	10	94.00	94.10	36	9,350	0.39%
2023/03/31	2	98.20	26	97.70	97.30	-24	9,237	-0.26%
2023/03/30	2	97.30	65	97.86	97.80	-63	9,224	-0.68%
2023/03/29	20	98.32	6	98.22	96.70	14	9,142	0.15%
2023/03/28	12	99.07	12.1	96.97	97.70	-0.1	9,014	0.00%
2023/03/27	11	95.73	16	97.83	98.00	-5	8,784	-0.06%
2023/03/24	73	93.27	2	93.80	94.00	71	8,744	0.81%
2023/03/23	24.1	93.68	8	94.13	93.20	16.1	8,620	0.19%
2023/03/22	9	95.66	47	95.82	95.40	-38	8,401	-0.45%
2023/03/21	10	92.80	23	91.76	92.50	-13	7,819	-0.17%
2023/03/20	0	0.00	2	89.90	90.20	-2	7,651	-0.03%
2023/03/17	10	89.20	0	0.00	89.50	10	7,608	0.13%
2023/03/16	13	87.15	10	87.70	86.80	3	7,566	0.04%
2023/03/15	3	88.70	9	88.18	88.20	-6	7,605	-0.08%
2023/03/14	2	88.65	0	0.00	88.10	2	7,634	0.03%
2023/03/13	13	88.38	10	87.10	89.30	3	7,659	0.04%
2023/03/10	2	87.45	17	87.82	87.70	-15	7,646	-0.20%
2023/03/09	24	89.36	1	88.90	89.40	23	7,705	0.30%
2023/03/08	10	92.53	1	91.90	92.50	9	7,507	0.12%
2023/03/07	1	92.70	13	92.78	93.00	-12	7,641	-0.16%
2023/03/06	0	0.00	1	91.60	90.90	-1	7,540	-0.01%
2023/03/03	0	0.00	1	91.50	90.40	-1	7,685	-0.01%
2023/03/01	5	91.14	8	90.80	90.80	-3	7,713	-0.04%
2023/02/24	17	90.74	48	91.19	92.10	-31	7,631	-0.41%
2023/02/23	10	89.30	3	88.87	89.00	7	7,430	0.09%
2023/02/22	7	86.90	0	0.00	87.10	7	7,565	0.09%
2023/02/21	12	88.84	8	89.79	88.60	4	7,570	0.05%
2023/02/20	12	88.88	14	89.03	88.50	-2	7,537	-0.03%
2023/02/17	4	87.13	0	0.00	87.70	4	7,443	0.05%
2023/02/16	14.6	88.15	10	88.36	88.10	4.6	7,570	0.06%
2023/02/14	5	86.90	3	87.10	86.50	2	8,028	0.02%
2023/02/13	1	86.00	0	0.00	86.50	1	8,196	0.01%
2023/02/10	15	85.61	3	85.10	85.10	12	8,434	0.14%
2023/02/09	17.2	86.66	0	0.00	86.90	17.2	8,363	0.21%
2023/02/08	21.1	87.73	1	87.60	87.80	20.1	8,250	0.24%
2023/02/07	7	87.89	0	0.00	88.00	7	8,254	0.08%
2023/02/06	5	89.62	0	0.00	89.50	5	8,203	0.06%
2023/02/03	12	92.60	57	93.74	93.40	-45	8,194	-0.55%
2023/02/02	8	93.50	6	92.92	93.50	2	8,215	0.02%
2023/02/01	0	0.00	3	89.20	89.10	-3	8,135	-0.04%
2023/01/31	4	86.28	0	0.00	87.30	4	8,206	0.05%
2023/01/17	5	87.80	0	0.00	88.00	5	8,342	0.06%
2023/01/16	2.1	87.70	2	88.35	88.70	0.1	8,462	0.00%
2023/01/13	7	88.81	1	89.20	89.30	6	8,529	0.07%
2023/01/12	2	88.85	0	0.00	88.60	2	8,742	0.02%
2023/01/11	5	91.90	3	93.30	90.90	2	8,825	0.02%
2023/01/10	1	91.50	6	92.10	91.80	-5	8,935	-0.06%
2023/01/09	0	0.00	3	89.57	91.00	-3	9,201	-0.03%
2023/01/06	1	87.60	2	86.20	87.20	-1	9,460	-0.01%
2023/01/05	7	86.00	1	86.00	85.20	6	9,816	0.06%
2023/01/04	2	86.55	1	89.80	87.00	1	9,979	0.01%
2023/01/03	2	88.75	0	0.00	89.20	2	10,081	0.02%
2022/12/29	0.1	87.00	0	0.00	87.00	0.1	10,578	0.00%
2022/12/28	6	86.82	15	87.00	85.80	-9	10,960	-0.08%
2022/12/27	1	89.60	1	89.70	89.70	0	11,165	0.00%
2022/12/26	1	88.90	2	89.15	89.00	-1	11,494	-0.01%
2022/12/23	9	87.82	1	88.20	88.40	8	11,992	0.07%
2022/12/22	4	89.08	0	0.00	89.40	4	12,229	0.03%
2022/12/21	2	92.25	0	0.00	90.20	2	12,393	0.02%
2022/12/20	9	92.38	0	0.00	91.80	9	12,656	0.07%
2022/12/16	18	93.67	7	95.40	95.70	11	13,483	0.08%
2022/12/15	0	0.00	1	96.60	96.60	-1	13,535	-0.01%
2022/12/14	0	0.00	2	97.00	97.00	-2	13,841	-0.01%
2022/12/13	4	96.05	3	96.20	95.00	1	14,007	0.01%
2022/12/09	0	0.00	8	96.03	95.50	-8	14,169	-0.06%
2022/12/08	9	95.33	0	0.00	95.20	9	14,202	0.06%
2022/12/07	2	95.50	5	94.80	95.50	-3	14,220	-0.02%
2022/12/06	9	98.59	5	98.88	97.90	4	14,235	0.03%
2022/12/05	12	98.76	4	99.60	98.30	8	14,275	0.06%
2022/12/02	21	99.32	1	99.10	99.10	20	14,301	0.14%
2022/12/01	1	99.30	23	100.04	100.50	-22	14,353	-0.15%
2022/11/30	8	97.63	0	0.00	97.50	8	14,355	0.06%
2022/11/29	16	97.98	2	97.90	97.50	14	14,502	0.10%
2022/11/28	0	0.00	13	101.58	102.50	-13	14,402	-0.09%
2022/11/25	17	99.45	7	99.96	100.00	10	14,421	0.07%
2022/11/24	0	0.00	4	99.70	100.50	-4	14,483	-0.03%
2022/11/23	0	0.00	4	98.83	98.70	-4	14,507	-0.03%
2022/11/22	6	96.20	0	0.00	97.10	6	14,530	0.04%
2022/11/21	0	0.00	8	99.73	98.50	-8	14,571	-0.05%
2022/11/18	33	99.98	33	100.47	97.10	0	14,534	0.00%
2022/11/17	6	98.60	45	98.31	98.70	-39	14,434	-0.27%
2022/11/16	11	97.02	9	96.92	96.80	2	14,513	0.01%
2022/11/15	36	95.95	0	0.00	95.60	36	14,608	0.25%
2022/11/14	4	97.85	9	96.58	97.30	-5	14,948	-0.03%
2022/11/11	11	95.16	14.8	94.87	94.00	-3.8	15,166	-0.03%
2022/11/10	2	93.70	7	94.00	94.00	-5	15,028	-0.03%
2022/11/09	1	90.80	2	92.35	92.00	-1	15,278	-0.01%
2022/11/08	5	90.28	12	91.40	89.20	-7	15,431	-0.05%
2022/11/07	2	89.40	17	90.00	87.60	-15	15,185	-0.10%
2022/11/03	2	87.80	1	87.50	87.80	1	15,102	0.01%
2022/11/02	0	0.00	1	88.20	88.20	-1	15,053	-0.01%
2022/11/01	4	86.05	7	86.40	86.50	-3	15,093	-0.02%
2022/10/31	7	84.99	4	85.08	85.60	3	14,949	0.02%
2022/10/28	4	82.20	5	82.34	82.10	-1	14,853	-0.01%
2022/10/27	1	80.00	1	80.50	81.50	0	14,807	0.00%
2022/10/26	4	78.00	4	76.78	76.90	0	14,684	0.00%
2022/10/25	5	78.88	3	78.53	78.40	2	14,672	0.01%
2022/10/24	7	82.47	7	80.13	80.00	0	14,785	0.00%
2022/10/21	8	81.34	3	80.03	79.90	5	14,848	0.03%
2022/10/20	11	80.64	6	81.53	82.30	5	14,883	0.03%
2022/10/19	4	84.03	5	84.34	83.00	-1	14,935	-0.01%
2022/10/18	6	84.95	1	83.70	83.00	5	15,190	0.03%
2022/10/17	11.2	84.11	2	85.20	84.60	9.2	15,263	0.06%
2022/10/14	5.4	90.57	11	91.58	88.00	-5.6	15,056	-0.04%
2022/10/13	8	90.58	6	90.20	88.80	2	14,846	0.01%
2022/10/12	1	90.00	0	0.00	90.50	1	14,838	0.01%
2022/10/11	2	85.55	1	84.60	85.10	1	15,139	0.01%
2022/10/07	5	94.06	3	93.80	91.50	2	15,242	0.01%
2022/10/06	1	95.60	1	94.20	94.80	0	15,505	0.00%
2022/10/05	7	93.76	11	95.65	94.60	-4	15,616	-0.03%
2022/10/04	4	93.35	2	94.75	92.90	2	15,765	0.01%
2022/10/03	2	93.65	1	94.50	93.80	1	15,903	0.01%
2022/09/30	1	93.00	5	92.02	92.80	-4	15,691	-0.03%
2022/09/29	9.1	88.77	9	87.32	86.00	0.1	15,337	0.00%
2022/09/28	11.4	90.25	6	89.43	89.20	5.4	15,337	0.04%
2022/09/27	9.4	95.97	10	96.00	94.00	-0.6	15,426	0.00%
2022/09/26	16	96.63	12	97.45	97.00	4	15,254	0.03%
2022/09/23	8	99.34	16	100.87	102.00	-8	15,044	-0.05%
2022/09/22	1.2	93.94	6.1	93.45	95.00	-4.9	14,706	-0.03%
2022/09/21	6	91.21	6	91.62	93.70	0	14,786	0.00%
2022/09/20	9	90.96	19.7	90.65	91.10	-10.7	14,894	-0.07%
2022/09/19	5	88.86	3	90.27	88.10	2	15,034	0.01%
2022/09/06	0	0.00	4.4	79.19	77.70	-4.4	15,220	-0.03%
2022/09/05	3	79.33	0	0.00	78.60	3	15,777	0.02%
2022/09/02	2	80.60	6	81.30	80.10	-4	16,650	-0.02%
2022/09/01	16	82.11	12	81.40	81.00	4	17,967	0.02%
2022/08/31	2	83.60	6	83.10	83.60	-4	18,273	-0.02%
2022/08/30	2	82.10	6	82.25	82.10	-4	18,237	-0.02%
2022/08/29	29	80.04	25	80.60	80.50	4	18,158	0.02%
2022/08/26	20	83.24	13	83.19	83.40	7	18,113	0.04%
2022/08/25	6	83.53	13	84.11	83.80	-7	18,032	-0.04%
2022/08/24	7	81.70	7	80.44	80.30	0	17,975	0.00%
2022/08/23	8	81.86	4	82.15	82.30	4	18,000	0.02%
2022/08/22	16	83.49	16	83.77	82.10	0	18,094	0.00%
2022/08/18	6	82.23	9	82.70	83.00	-3	18,263	-0.02%
2022/08/17	2	82.20	5	82.64	82.70	-3	18,257	-0.02%
2022/08/16	3	81.60	3	81.80	82.30	0	18,279	0.00%
2022/08/15	3	80.30	4	80.20	80.50	-1	18,163	-0.01%
2022/08/12	5	78.50	2	78.90	78.60	3	18,131	0.02%
2022/08/11	3	79.97	3	79.27	79.00	0	18,111	0.00%
2022/08/10	18	78.42	26	79.10	79.30	-8	18,135	-0.04%
2022/08/09	5	75.10	7.2	75.69	77.50	-2.2	17,820	-0.01%
2022/08/08	12.1	72.67	15	71.76	73.90	-2.9	17,699	-0.02%
2022/08/05	29	72.24	26	71.57	72.00	3	17,868	0.02%
2022/08/04	21.1	73.79	7	74.96	72.00	14.1	17,561	0.08%
2022/08/03	27.6	80.52	27	80.65	79.90	0.6	17,371	0.00%
2022/08/02	12	80.25	8	80.44	80.40	4	17,544	0.02%
2022/08/01	5.4	81.12	4	81.00	81.10	1.4	17,685	0.01%
2022/07/29	9	81.90	5	82.06	81.30	4	17,828	0.02%
2022/07/28	3	81.47	5	81.28	81.30	-2	18,013	-0.01%
2022/07/27	8	81.18	8	80.61	82.00	0	17,969	0.00%
2022/07/26	16	80.94	16	80.79	80.60	0	17,962	0.00%
2022/07/25	9.4	82.71	4	82.00	82.00	5.4	18,124	0.03%
2022/07/22	4	83.13	5	83.20	83.20	-1	18,249	-0.01%
2022/07/21	3	81.97	3	83.07	82.70	0	18,378	0.00%
2022/07/20	7	82.57	10	82.27	82.00	-3	18,350	-0.02%
2022/07/19	4	80.13	6	80.00	79.30	-2	18,343	-0.01%
2022/07/18	4	78.00	2	78.60	78.60	2	18,432	0.01%
2022/07/15	11	78.33	15	78.60	78.10	-4	18,611	-0.02%
2022/07/14	16	76.24	22	76.44	78.00	-6	18,439	-0.03%
2022/07/13	13	73.84	10	74.13	72.80	3	18,099	0.02%
2022/07/12	16	70.31	19	69.83	69.30	-3	17,954	-0.02%
2022/07/11	7	71.99	7.5	72.47	73.00	-0.5	17,971	0.00%
2022/07/08	6	70.55	11	72.13	72.00	-5	17,874	-0.03%
2022/07/07	10	66.82	7	68.41	69.60	3	17,515	0.02%
2022/07/06	4	67.28	3	66.50	67.80	1	17,041	0.01%
2022/07/05	13	65.72	13	66.35	66.70	0	16,886	0.00%
2022/07/04	7	66.49	11	66.06	67.80	-4	16,571	-0.02%
2022/07/01	25	71.44	16	71.37	68.50	9	16,229	0.06%
2022/06/30	12.4	78.79	7	77.83	76.10	5.4	15,884	0.03%
2022/06/29	8	84.99	4	84.58	84.50	4	15,899	0.03%
2022/06/28	0	0.00	1	85.20	84.50	-1	15,979	-0.01%
2022/06/27	0	0.00	4.7	83.93	85.50	-4.7	16,184	-0.03%
2022/06/24	6	82.92	2	84.70	83.00	4	16,060	0.02%
2022/06/23	4	80.33	3	79.63	79.50	1	15,859	0.01%
2022/06/22	0	0.00	1	79.70	78.60	-1	15,933	-0.01%
2022/06/21	33	79.80	33.7	79.81	80.90	-0.7	15,950	0.00%
2022/06/20	20	79.39	20	79.43	78.00	0	16,223	0.00%
2022/06/17	9	79.72	27	80.60	79.70	-18	16,427	-0.11%
2022/06/16	14	86.12	10	86.46	83.10	4	16,176	0.02%
2022/06/15	22	88.81	21	88.63	87.60	1	16,094	0.01%
2022/06/14	69	89.92	48	90.04	91.00	21	15,995	0.13%
2022/06/13	68	93.06	73	93.10	93.70	-5	15,559	-0.03%
2022/06/10	52	90.23	86	90.18	92.90	-34	14,723	-0.23%
2022/06/09	8	81.90	20	82.88	84.50	-12	13,433	-0.09%
2022/06/08	4	80.70	0	0.00	79.80	4	13,093	0.03%
2022/06/07	1	80.20	1	79.70	80.30	0	13,185	0.00%
2022/06/06	5	79.94	3	80.27	79.70	2	13,305	0.02%
2022/06/02	2	81.35	4	81.30	81.10	-2	13,452	-0.01%
2022/06/01	12	82.18	8	82.33	81.00	4	13,610	0.03%
2022/05/31	3	81.33	3	80.73	81.30	0	13,574	0.00%
2022/05/30	1	79.40	4	80.15	80.90	-3	13,569	-0.02%
2022/05/27	9	77.54	13	77.17	77.60	-4	13,579	-0.03%
2022/05/26	10	77.64	0	0.00	76.10	10	13,660	0.07%
2022/05/25	6	79.88	1	79.90	79.80	5	13,603	0.04%
2022/05/24	10	80.69	4	79.48	79.40	6	13,724	0.04%
2022/05/23	10	82.80	10	81.90	81.90	0	13,716	0.00%
2022/05/20	9	82.46	7	82.29	81.60	2	13,890	0.01%
2022/05/19	11	83.06	4	82.73	82.60	7	14,125	0.05%
2022/05/18	31	87.01	29	85.81	85.40	2	14,076	0.01%
2022/05/17	39	85.55	26	85.90	87.10	13	14,059	0.09%
2022/05/16	18	86.62	17	86.98	86.10	1	14,156	0.01%
2022/05/13	17	85.39	20	85.68	85.50	-3	14,000	-0.02%
2022/05/12	10	82.97	16	83.33	82.20	-6	13,723	-0.04%
2022/05/11	18	82.29	22	82.42	82.20	-4	13,722	-0.03%
2022/05/10	17	80.88	10	81.23	82.00	7	13,907	0.05%
2022/05/09	19	83.01	24	83.23	83.50	-5	13,933	-0.04%
2022/05/06	10	82.18	3	82.10	81.80	7	14,152	0.05%
2022/05/05	19	86.34	21	87.18	85.00	-2	14,313	-0.01%
2022/05/04	13	85.15	17	84.98	84.70	-4	14,319	-0.03%
2022/05/03	0	0.00	2	83.55	83.60	-2	14,642	-0.01%
2022/04/29	23	85.00	20	85.46	83.00	3	14,949	0.02%
2022/04/28	38	83.53	39	83.74	84.40	-1	15,188	-0.01%
2022/04/27	23	77.72	30	78.99	82.20	-7	15,409	-0.05%
2022/04/26	40	79.37	39	79.31	78.90	1	15,952	0.01%
2022/04/25	15	79.85	12	80.43	78.20	3	17,592	0.02%
2022/04/22	19	84.94	4	83.45	83.20	15	18,309	0.08%
2022/04/21	15	87.52	24	87.38	88.60	-9	18,150	-0.05%
2022/04/20	7	83.37	10	83.35	83.90	-3	17,843	-0.02%
2022/04/19	4	81.73	6	81.33	81.90	-2	17,777	-0.01%
2022/04/18	25	79.08	25	79.50	79.00	0	17,769	0.00%
2022/04/15	36	81.33	33	81.18	80.40	3	17,699	0.02%
2022/04/14	7	84.10	8	83.94	84.70	-1	17,725	-0.01%
2022/04/13	1	81.80	1	81.80	82.70	0	17,740	0.00%
2022/04/12	2	81.60	1	81.30	81.50	1	17,866	0.01%
2022/04/11	4	81.20	1	80.60	80.60	3	18,185	0.02%
2022/04/08	5	84.82	4	85.80	84.30	1	18,338	0.01%
2022/04/07	2	86.10	3.4	84.46	83.70	-1.4	18,264	-0.01%
2022/04/06	7	88.77	8	87.21	86.50	-1	18,269	-0.01%
2022/04/01	42	89.64	48	89.88	88.10	-6	18,349	-0.03%
2022/03/31	5	86.32	8	86.98	85.00	-3	18,987	-0.02%
2022/03/30	44	87.71	48	86.91	87.50	-4	19,497	-0.02%
2022/03/29	21	85.36	21	84.75	84.90	0	19,574	0.00%
2022/03/28	6	84.45	6	84.32	84.10	0	19,911	0.00%
2022/03/25	15	84.46	14	84.56	84.30	1	20,157	0.00%
2022/03/24	13	84.25	14	84.12	84.60	-1	19,981	-0.01%
2022/03/23	25	84.39	18	84.49	84.00	7	19,952	0.03%
2022/03/22	10	83.48	15	83.34	83.20	-5	19,614	-0.03%
2022/03/21	2	81.35	2	81.00	81.10	0	19,165	0.00%
2022/03/18	8	79.84	8	79.33	80.20	0	19,076	0.00%
2022/03/17	10	77.17	22	76.80	78.00	-12	18,924	-0.06%
2022/03/16	6	73.02	7	72.94	72.70	-1	18,806	-0.01%
2022/03/15	16	74.38	13	74.21	73.70	3	19,070	0.02%
2022/03/14	7	76.49	5	76.58	76.20	2	19,058	0.01%
2022/03/11	6	77.47	6	77.33	77.50	0	19,096	0.00%
2022/03/10	10	77.71	16	77.15	77.40	-6	19,112	-0.03%
2022/03/09	18	74.07	15	74.10	74.50	3	19,083	0.02%
2022/03/08	30	74.19	25	74.33	73.00	5	19,352	0.03%
2022/03/07	11	76.43	10	76.77	75.90	1	19,490	0.01%
2022/03/04	32	81.84	34	81.12	79.90	-2	19,604	-0.01%
2022/03/03	1	81.60	1	81.80	81.20	0	19,587	0.00%
2022/03/02	5.1	81.90	5	81.86	82.00	0.1	19,606	0.00%
2022/03/01	4	83.10	9	83.66	83.00	-5	19,523	-0.03%
2022/02/25	15	81.39	5	81.56	80.70	10	19,416	0.05%
2022/02/24	7	81.94	7	82.14	80.90	0	19,268	0.00%
2022/02/23	0	0.00	4	82.15	82.60	-4	19,255	-0.02%
2022/02/22	4.1	80.15	3	80.20	79.10	1.1	19,533	0.01%
2022/02/21	15	82.89	10	82.41	81.50	5	19,734	0.03%
2022/02/18	5.1	81.39	2	81.50	82.30	3.1	19,605	0.02%
2022/02/17	56	83.08	60	82.71	81.70	-4	19,788	-0.02%
2022/02/16	4	82.38	9	82.56	82.20	-5	20,081	-0.02%
2022/02/15	46.1	80.61	41	80.45	79.70	5.1	20,243	0.03%
2022/02/14	14	80.63	15	80.52	80.90	-1	20,233	0.00%
2022/02/11	8	80.84	3	81.30	80.50	5	20,318	0.02%
2022/02/10	18	81.57	18	81.84	80.30	0	20,465	0.00%
2022/02/09	15	82.15	15	82.06	82.00	0	20,238	0.00%
2022/02/08	9	80.03	17	81.59	82.30	-8	20,134	-0.04%
2022/02/07	37	79.16	51	79.33	79.20	-14	20,136	-0.07%
2022/01/26	6	75.25	3	75.53	75.30	3	19,988	0.02%
2022/01/25	23	77.49	6	75.75	74.60	17	20,253	0.08%
2022/01/24	12	78.47	8	78.73	78.40	4	19,943	0.02%
2022/01/21	14	80.75	8	80.50	79.80	6	19,748	0.03%
2022/01/20	54	84.45	18.1	85.51	84.20	35.9	19,449	0.18%
2022/01/19	93.4	86.09	109	86.31	88.50	-15.6	19,270	-0.08%	大賣/
2022/01/18	47	85.28	88	85.05	86.50	-41	18,766	-0.22%
2022/01/17	10	80.68	29	80.27	81.90	-19	17,478	-0.11%
2022/01/14	1	73.86	0	0.00	74.60	1	17,043	0.01%
2022/01/13	0	0.00	10	73.53	73.40	-10	17,029	-0.06%
2022/01/12	0	0.00	1	72.90	73.10	-1	17,087	-0.01%
2022/01/11	1	72.70	2	72.95	73.00	-1	17,225	-0.01%
2022/01/10	1	74.20	0	0.00	74.40	1	17,230	0.01%
2022/01/07	5	74.20	2	73.95	73.80	3	17,320	0.02%
2022/01/06	3	76.27	5	75.72	75.70	-2	17,216	-0.01%
2022/01/05	12	78.39	8	78.31	76.90	4	17,223	0.02%
2022/01/04	18	79.44	15	79.72	79.80	3	17,119	0.02%
2022/01/03	8	77.86	15	78.57	78.40	-7	17,047	-0.04%
2021/12/30	6	76.40	2	76.10	76.00	4	17,006	0.02%
2021/12/29	2	76.20	0	0.00	77.00	2	17,188	0.01%
2021/12/28	12	76.17	9	75.50	75.30	3	17,376	0.02%
2021/12/27	80	80.15	76	79.76	76.80	4	17,290	0.02%
2021/12/24	47	79.15	65	79.30	79.50	-18	16,521	-0.11%
2021/12/23	23	77.58	43	77.57	76.10	-20	16,079	-0.12%
2021/12/22	29	76.67	45	76.94	76.80	-16	16,097	-0.10%
2021/12/21	13	74.38	10	74.40	74.80	3	16,350	0.02%
2021/12/17	6	71.98	5	72.60	71.80	1	17,353	0.01%
2021/12/16	3	72.87	7	72.51	72.90	-4	18,473	-0.02%
2021/12/15	5	70.00	25	70.10	71.20	-20	18,797	-0.11%
2021/12/14	1	70.60	1	69.80	69.70	0	19,915	0.00%
2021/12/13	10	71.13	4	71.40	70.80	6	19,967	0.03%
2021/12/10	4	72.28	2	72.35	71.80	2	20,003	0.01%
2021/12/09	29	73.05	25	73.96	71.80	4	20,153	0.02%
2021/12/08	10	72.19	10	72.22	71.70	0	20,243	0.00%
2021/12/07	18	72.63	1	71.50	71.40	17	20,510	0.08%
2021/12/06	3	72.23	0	0.00	71.50	3	20,847	0.01%
2021/12/03	10	73.46	4	73.30	73.10	6	21,083	0.03%
2021/12/02	46.3	74.96	33	75.10	73.40	13.3	21,248	0.06%
2021/12/01	2	73.35	22	73.97	74.80	-20	21,001	-0.10%
2021/11/30	3.3	71.83	9	72.52	71.90	-5.7	20,871	-0.03%
2021/11/29	2	68.40	7	68.77	70.20	-5	20,898	-0.02%
2021/11/26	12	69.50	32	69.16	68.60	-20	21,168	-0.09%
2021/11/25	15	70.89	28	70.95	70.60	-13	21,544	-0.06%
2021/11/24	25	71.40	2	70.55	71.70	23	21,825	0.11%
2021/11/23	30	70.22	0	0.00	69.50	30	22,059	0.14%
2021/11/22	7	71.40	8	72.01	71.20	-1	22,250	0.00%
2021/11/19	20	72.31	25	72.98	72.00	-5	22,468	-0.02%
2021/11/18	14	77.08	14	75.68	74.30	0	22,692	0.00%
2021/11/17	9	76.47	3	76.63	76.60	6	22,937	0.03%
2021/11/16	7	76.29	8	75.91	76.10	-1	23,234	0.00%
2021/11/15	39	76.28	25	76.50	77.10	14	23,129	0.06%
2021/11/12	2	74.05	14	72.81	72.90	-12	22,814	-0.05%
2021/11/11	0	0.00	1	71.10	70.30	-1	22,494	0.00%
2021/11/10	11	69.84	0	0.00	69.30	11	22,421	0.05%
2021/11/09	6	70.52	11	71.55	71.40	-5	22,333	-0.02%
2021/11/08	9	68.86	13	69.79	68.90	-4	22,056	-0.02%
2021/11/05	22	70.85	2	70.30	69.80	20	22,045	0.09%
2021/11/04	16	70.46	13	71.28	70.50	3	21,995	0.01%
2021/11/03	4	68.53	3	68.97	69.20	1	21,721	0.00%
2021/11/02	10	68.51	33	68.22	68.70	-23	21,595	-0.11%
2021/11/01	4	66.65	4	66.95	66.80	0	21,179	0.00%
2021/10/29	2	66.40	2	66.80	66.40	0	21,456	0.00%
2021/10/28	4	66.35	4	66.68	66.10	0	21,356	0.00%
2021/10/27	37	66.83	16	66.16	66.50	21	21,276	0.10%
2021/10/26	5	66.76	1	68.70	66.10	4	21,051	0.02%
2021/10/25	9	66.62	3	67.10	67.60	6	20,900	0.03%
2021/10/22	11	69.65	36	68.95	69.50	-25	20,581	-0.12%
2021/10/21	13	65.44	9	65.10	65.40	4	20,217	0.02%
2021/10/20	15	65.74	8	65.11	65.60	7	20,230	0.03%
2021/10/19	6	66.32	19	65.83	65.20	-13	20,243	-0.06%
2021/10/18	12	64.13	7	64.86	64.00	5	20,262	0.02%
2021/10/15	5	65.52	8	66.13	65.40	-3	20,318	-0.01%
2021/10/13	14	64.66	2	64.50	63.50	12	20,486	0.06%
2021/10/12	13	66.68	9	66.58	66.50	4	20,602	0.02%
2021/10/08	1	67.00	16	67.78	67.20	-15	20,877	-0.07%
2021/10/07	8	64.64	19	65.50	66.20	-11	20,748	-0.05%
2021/10/06	19	63.35	6	64.15	61.90	13	20,929	0.06%
2021/10/05	19	64.78	33	64.42	65.30	-14	21,158	-0.07%
2021/10/04	20	61.95	16	62.16	61.10	4	21,377	0.02%
2021/10/01	14	62.83	7	62.40	62.00	7	21,852	0.03%
2021/09/30	11	65.01	15	65.27	65.00	-4	22,125	-0.02%
2021/09/29	20	66.00	18	66.01	64.40	2	22,091	0.01%
2021/09/28	55	66.51	47	66.61	68.30	8	21,963	0.04%
2021/09/27	39	68.02	37	68.25	67.80	2	21,377	0.01%
2021/09/24	22	74.31	0	0.00	73.20	22	20,841	0.11%
2021/09/23	33	75.58	39	76.28	75.20	-6	20,504	-0.03%
2021/09/22	45	73.44	44	72.32	74.00	1	19,655	0.01%
2021/09/17	10	72.41	30	72.76	74.00	-20	19,780	-0.10%
2021/09/16	7	67.63	8	67.89	68.10	-1	19,538	-0.01%
2021/09/15	0	0.00	3	67.87	67.90	-3	20,570	-0.01%
2021/09/14	4	66.53	11	66.78	67.10	-7	21,067	-0.03%
2021/09/13	25	68.14	3	67.37	66.80	22	21,772	0.10%
2021/09/10	23	71.19	25	69.14	71.40	-2	22,090	-0.01%
2021/09/09	6	68.33	17	68.01	69.00	-11	22,192	-0.05%
2021/09/08	27	65.16	35	64.81	63.40	-8	21,866	-0.04%
2021/09/07	9	69.50	4	69.13	67.50	5	21,743	0.02%
2021/09/06	1	70.50	7	71.23	71.00	-6	21,739	-0.03%
2021/09/03	2	71.95	6	72.17	72.80	-4	22,282	-0.02%
2021/09/02	19	73.10	14	74.29	71.80	5	22,925	0.02%
2021/09/01	66	73.47	49	72.22	73.90	17	22,892	0.07%
2021/08/31	13	72.42	6	72.05	73.50	7	22,774	0.03%
2021/08/30	1	70.20	31	69.87	70.20	-30	22,515	-0.13%
2021/08/27	15	68.41	10	68.82	67.00	5	22,888	0.02%
2021/08/26	41	71.45	10	72.37	71.00	31	22,684	0.14%
2021/08/25	14	72.66	46	73.08	73.60	-32	22,699	-0.14%
2021/08/24	10	72.42	22	71.00	71.90	-12	22,793	-0.05%
2021/08/23	39	67.92	8	68.33	68.40	31	22,466	0.14%
2021/08/20	13	62.50	17	63.98	68.30	-4	21,927	-0.02%
2021/08/19	22	62.97	25	63.11	62.10	-3	21,540	-0.01%
2021/08/18	5	60.76	18	61.27	64.20	-13	21,563	-0.06%
2021/08/17	8	59.16	2	59.50	58.40	6	21,806	0.03%
2021/08/16	2	61.80	2	61.45	61.80	0	21,904	0.00%
2021/08/13	4	62.43	11	62.53	63.00	-7	22,091	-0.03%
2021/08/12	1	66.50	0	0.00	66.70	1	22,137	0.00%
2021/08/11	3	66.27	7	67.74	66.70	-4	22,430	-0.02%
2021/08/10	6	68.65	6	69.38	67.60	0	22,891	0.00%
2021/08/09	4	71.53	8	72.15	69.80	-4	23,158	-0.02%
2021/08/06	0	0.00	3	72.60	72.00	-3	23,356	-0.01%
2021/08/05	3	71.77	3	72.33	71.60	0	23,597	0.00%
2021/08/04	23	74.02	15	75.03	72.90	8	23,730	0.03%
2021/08/03	2	72.80	6	73.53	72.80	-4	23,608	-0.02%
2021/08/02	0	0.00	1	72.70	72.60	-1	23,615	0.00%
2021/07/30	9	72.74	2	73.40	71.50	7	23,555	0.03%
2021/07/29	4	72.25	2	73.05	72.50	2	23,566	0.01%
2021/07/28	15	72.17	15	72.27	72.20	0	23,539	0.00%
2021/07/27	5	73.08	4	72.68	73.00	1	23,608	0.00%
2021/07/26	3	75.90	0	0.00	75.80	3	23,587	0.01%
2021/07/23	3	74.13	1	73.70	73.70	2	23,536	0.01%
2021/07/22	3	75.43	4	76.18	75.60	-1	23,612	0.00%
2021/07/21	27	75.36	99.5	73.90	74.00	-72.5	23,653	-0.31%
2021/07/20	14	74.14	14	74.33	74.90	0	23,966	0.00%
2021/07/19	16	76.21	45	76.08	75.50	-29	24,015	-0.12%
2021/07/16	13	76.85	17	76.28	77.40	-4	23,986	-0.02%
2021/07/15	12	78.78	7	78.49	77.90	5	23,945	0.02%
2021/07/14	8	79.79	13	79.23	80.10	-5	23,673	-0.02%
2021/07/13	21	80.35	9	79.48	79.50	12	23,558	0.05%
2021/07/12	22	80.18	28	81.10	80.00	-6	23,234	-0.03%
2021/07/09	16	77.40	8	77.54	77.10	8	22,821	0.04%
2021/07/08	23	76.95	19	76.51	77.90	4	22,565	0.02%
2021/07/07	41	72.45	29	72.11	71.50	12	22,038	0.05%
2021/07/06	5	70.10	5	70.18	70.50	0	21,536	0.00%
2021/07/05	2	69.30	26	69.30	69.00	-24	21,469	-0.11%
2021/07/02	8	66.84	2	66.90	67.30	6	21,371	0.03%
2021/07/01	4	66.58	4	66.65	66.90	0	21,323	0.00%
2021/06/30	48	67.82	17	68.78	66.90	31	21,245	0.15%
2021/06/29	64	67.15	74	67.96	68.60	-10	21,157	-0.05%
2021/06/28	13	68.22	1	68.50	68.50	12	20,979	0.06%
2021/06/25	63	68.65	77	69.09	67.50	-14	20,524	-0.07%
2021/06/24	168	66.21	106	66.73	66.60	62	19,750	0.31%	大買/大賣/
2021/06/23	2	62.20	76	66.70	67.30	-74	18,688	-0.40%
2021/06/22	69	63.01	118	63.58	61.20	-49	18,167	-0.27%	大賣/
2021/06/21	13	62.40	69	59.61	62.20	-56	17,304	-0.32%
2021/06/18	38	59.20	35	60.17	58.20	3	16,717	0.02%
2021/06/17	3	59.23	3	59.10	59.30	0	16,341	0.00%
2021/06/16	6	58.98	4	58.75	58.90	2	16,350	0.01%
2021/06/15	22	59.30	15.1	59.99	59.60	6.9	16,266	0.04%
2021/06/11	55	59.13	30	60.63	58.70	25	16,170	0.15%
2021/06/10	14	59.79	27	59.41	61.50	-13	15,582	-0.08%
2021/06/09	13	57.60	7.1	57.81	57.00	5.9	14,780	0.04%
2021/06/08	5	57.14	28.4	57.80	58.00	-23.4	14,714	-0.16%
2021/06/07	1	56.00	5.1	56.40	57.10	-4.1	14,632	-0.03%
2021/06/04	25	57.31	22	58.15	55.60	3	14,561	0.02%
2021/06/03	5	57.62	9	57.34	57.60	-4	14,382	-0.03%
2021/06/02	25	56.78	25	57.32	57.40	0	15,129	0.00%
2021/06/01	5	56.76	63.1	57.04	57.10	-58.1	15,199	-0.38%
2021/05/31	78	54.16	4.1	54.43	55.20	73.9	15,227	0.49%
2021/05/28	2	52.85	1	52.90	53.10	1	15,469	0.01%
2021/05/27	21	52.40	7	52.26	52.50	14	15,987	0.09%
2021/05/26	13	53.57	85	53.48	53.10	-72	16,018	-0.45%
2021/05/25	49	53.56	5	53.96	53.70	44	16,292	0.27%
2021/05/24	1	51.50	3	51.93	52.40	-2	16,165	-0.01%
2021/05/21	22	51.34	5	50.92	51.00	17	16,101	0.11%
2021/05/20	53	50.79	1	50.50	49.15	52	16,063	0.32%
2021/05/19	41	50.86	50.1	50.51	50.80	-9.1	16,355	-0.06%
2021/05/18	29	49.69	11	49.48	50.50	18	16,269	0.11%
2021/05/17	1	46.90	24	46.51	48.25	-23	16,002	-0.14%
2021/05/14	65	45.63	12	46.15	45.90	53	15,709	0.34%
2021/05/13	25	43.16	8.2	44.02	43.85	16.8	15,454	0.11%
2021/05/12	0	0.00	1	41.85	41.85	-1	15,261	-0.01%
2021/05/11	9	48.85	11	46.33	46.50	-2	15,083	-0.01%
2021/05/10	3	49.90	4	50.73	51.00	-1	14,954	-0.01%
2021/05/06	1	48.90	2	49.00	48.60	-1	15,325	-0.01%
2021/05/05	0	0.00	6	48.53	49.45	-6	15,640	-0.04%
2021/05/04	6	49.75	5.7	50.44	48.60	0.3	15,717	0.00%
2021/05/03	0	0.00	9	53.10	52.40	-9	15,715	-0.06%
2021/04/29	10	54.86	12	55.04	54.90	-2	15,787	-0.01%
2021/04/28	9.1	54.93	8	55.39	54.40	1.1	15,954	0.01%
2021/04/27	30	55.78	24	56.20	55.20	6	16,104	0.04%
2021/04/26	23	57.72	36	58.16	57.60	-13	16,107	-0.08%
2021/04/23	14	56.69	12.2	56.22	56.80	1.8	16,313	0.01%
2021/04/22	18	55.93	12	55.40	54.50	6	17,306	0.03%
2021/04/21	6	56.10	23.3	55.99	55.80	-17.3	18,548	-0.09%
2021/04/20	1	55.70	0	0.00	55.60	1	18,986	0.01%
2021/04/19	2	55.00	32	54.99	55.00	-30	19,073	-0.16%
2021/04/16	2	53.15	11	54.69	54.50	-9	19,226	-0.05%
2021/04/15	4	53.20	1	53.10	53.30	3	19,540	0.02%
2021/04/14	10	51.72	4	51.43	52.10	6	20,165	0.03%
2021/04/13	6	54.77	20	54.45	53.30	-14	20,424	-0.07%
2021/04/12	0	0.00	1	55.40	55.10	-1	20,580	0.00%
2021/04/09	8	55.50	1	55.50	55.60	7	20,790	0.03%
2021/04/08	7	56.33	11	56.28	56.30	-4	20,714	-0.02%
2021/04/07	1	55.30	1	55.50	55.20	0	20,671	0.00%
2021/04/06	2	54.85	32	54.75	55.00	-30	20,774	-0.14%
2021/04/01	9.2	56.14	1	56.70	55.10	8.2	20,871	0.04%
2021/03/31	2	55.70	15.1	55.81	56.20	-13.1	20,914	-0.06%
2021/03/30	2	54.90	2	55.00	55.20	0	20,906	0.00%
2021/03/29	16	55.00	1	55.60	54.70	15	21,165	0.07%
2021/03/26	5	54.96	0	0.00	55.00	5	21,781	0.02%
2021/03/25	9	55.46	2	55.45	54.90	7	22,481	0.03%
2021/03/24	11	55.13	1	55.20	55.80	10	23,017	0.04%
2021/03/23	21	55.85	10	55.95	55.20	11	24,177	0.05%
2021/03/22	10	54.44	2	54.25	54.50	8	25,564	0.03%
2021/03/19	4	54.58	12	54.60	54.90	-8	26,379	-0.03%
2021/03/18	3	55.30	3	55.53	55.40	0	26,682	0.00%
2021/03/17	6	55.30	10	55.08	55.20	-4	26,843	-0.01%
2021/03/16	4	56.23	2	56.20	56.00	2	26,959	0.01%
2021/03/15	12	56.67	3	56.53	56.60	9	27,473	0.03%
2021/03/12	10	57.30	0	0.00	56.80	10	28,315	0.04%
2021/03/11	1	55.90	18	56.43	57.20	-17	28,314	-0.06%
2021/03/10	5	56.40	2	56.80	55.80	3	28,369	0.01%
2021/03/09	69	56.74	51	57.89	56.10	18	28,478	0.06%
2021/03/08	17	58.99	60	58.25	58.50	-43	28,130	-0.15%
2021/03/05	7	55.51	13	56.63	57.40	-6	27,418	-0.02%
2021/03/04	49	56.68	49	56.13	55.20	0	27,432	0.00%
2021/03/03	17	55.61	5	56.04	56.00	12	27,244	0.04%
2021/03/02	17	56.53	45	56.69	56.90	-28	27,361	-0.10%
2021/02/26	12	54.53	3	54.30	54.20	9	27,598	0.03%
2021/02/25	32	56.77	22	57.40	55.90	10	28,817	0.03%
2021/02/24	7	55.41	12	55.63	56.20	-5	28,672	-0.02%
2021/02/23	4	54.60	3	54.50	54.60	1	28,567	0.00%
2021/02/22	19	55.62	4	55.10	55.30	15	29,133	0.05%
2021/02/19	31	55.57	27	55.91	55.20	4	29,472	0.01%
2021/02/18	17	54.86	11	55.55	54.70	6	29,370	0.02%
2021/02/17	13	55.13	19	54.69	55.10	-6	29,266	-0.02%
2021/02/05	9	52.73	2	52.80	52.40	7	29,022	0.02%
2021/02/04	0	0.00	2	52.30	52.60	-2	29,098	-0.01%
2021/02/03	16	52.54	9	51.69	51.80	7	29,153	0.02%
2021/02/02	1	52.00	1	52.00	52.30	0	29,241	0.00%
2021/02/01	9	51.74	8	51.64	51.70	1	29,392	0.00%
2021/01/29	21	54.10	8.3	54.40	52.10	12.7	29,399	0.04%
2021/01/28	35	53.88	45	54.33	54.00	-10	29,365	-0.03%
2021/01/27	15	54.45	19	54.49	54.30	-4	29,304	-0.01%
2021/01/26	13	52.67	24	52.80	52.60	-11	29,082	-0.04%
2021/01/25	36	52.30	22	52.35	52.10	14	29,081	0.05%
2021/01/22	11	52.81	14	52.84	53.30	-3	29,043	-0.01%
2021/01/21	20	52.25	15	52.30	51.90	5	29,111	0.02%
2021/01/20	33	53.19	31	52.48	51.80	2	29,221	0.01%
2021/01/19	41	55.21	24	55.25	54.90	17	29,169	0.06%
2021/01/18	29	57.80	23	57.30	56.00	6	29,279	0.02%
2021/01/15	99	59.49	99	58.95	57.20	0	28,862	0.00%
2021/01/14	65	58.06	182	58.44	58.60	-117	28,001	-0.42%	大賣/鉅額交易
2021/01/13	16	55.09	29	54.35	55.80	-13	27,286	-0.05%
2021/01/12	2	51.55	15	52.12	51.90	-13	27,793	-0.05%
2021/01/11	19	51.71	11	51.86	51.30	8	29,346	0.03%
2021/01/08	35	54.79	24	55.72	52.80	11	29,446	0.04%
2021/01/07	60	55.24	40	55.70	54.80	20	29,322	0.07%
2021/01/06	14	53.52	39	53.97	54.40	-25	28,939	-0.09%
2021/01/05	14	52.09	18	52.87	52.90	-4	28,551	-0.01%
2021/01/04	19	51.90	12	52.08	51.90	7	28,438	0.02%
2020/12/31	4	50.33	14	50.54	50.50	-10	28,400	-0.04%
2020/12/30	37	50.74	9	50.96	50.90	28	28,752	0.10%
2020/12/29	12	50.12	2	50.25	50.30	10	28,854	0.03%
2020/12/28	22	50.40	9	50.80	50.60	13	28,837	0.05%
2020/12/25	16	51.20	4	50.83	50.90	12	28,916	0.04%
2020/12/24	25	51.95	21	51.85	51.80	4	29,015	0.01%
2020/12/23	22	51.95	15	52.24	51.70	7	29,190	0.02%
2020/12/22	80	54.28	66	53.86	51.50	14	29,768	0.05%
2020/12/21	71	57.02	56	57.41	56.70	15	29,556	0.05%
2020/12/18	41	56.11	44	56.33	56.20	-3	29,020	-0.01%
2020/12/17	119	56.09	89	56.46	55.30	30	28,672	0.10%	大買/
2020/12/16	124	54.23	193	55.43	56.30	-69	27,633	-0.25%	大買/大賣/
2020/12/15	76	52.93	70	53.21	51.70	6	26,277	0.02%
2020/12/14	17	52.12	56	52.53	52.30	-39	25,856	-0.15%
2020/12/11	39	50.87	45	50.57	51.30	-6	25,771	-0.02%
2020/12/10	31	51.52	17	51.62	50.30	14	25,930	0.05%
2020/12/09	39	52.72	23	53.17	52.00	16	25,920	0.06%
2020/12/08	73	51.37	83	52.26	52.20	-10	25,644	-0.04%
2020/12/07	59	50.98	71	50.38	50.10	-12	25,214	-0.05%
2020/12/04	22	49.87	15	49.81	49.50	7	25,529	0.03%
2020/12/03	37	49.96	42	50.21	50.80	-5	25,769	-0.02%
2020/12/02	14	50.18	2	50.53	49.75	12	26,120	0.05%
2020/12/01	6	50.62	1	50.60	50.50	5	26,385	0.02%
2020/11/30	48	52.18	6	51.95	51.60	42	26,717	0.16%
2020/11/27	18	51.53	29	51.46	51.80	-11	27,004	-0.04%
2020/11/26	6	50.95	22	50.81	50.50	-16	27,466	-0.06%
2020/11/25	17	51.78	13	51.79	50.20	4	27,248	0.01%
2020/11/24	22	51.38	33	51.30	51.30	-11	27,467	-0.04%
2020/11/23	27	48.57	28	48.90	48.50	-1	27,037	0.00%
2020/11/20	2	48.00	5	48.25	47.95	-3	27,737	-0.01%
2020/11/19	53	47.89	35	48.16	47.60	18	28,676	0.06%
2020/11/18	5	46.25	30.8	46.67	47.45	-25.8	30,627	-0.08%
2020/11/17	6	45.73	19	45.43	45.45	-13	31,153	-0.04%
2020/11/16	0	0.00	3	44.57	44.35	-3	32,848	-0.01%
2020/11/13	24	43.99	1	44.15	44.10	23	34,025	0.07%
2020/11/12	3	44.50	8	44.31	44.45	-5	35,252	-0.01%
2020/11/11	2.4	43.83	2	43.70	43.65	0.4	36,177	0.00%
2020/11/10	13	44.14	2	45.08	44.00	11	38,066	0.03%
2020/11/09	3	44.77	8	44.61	44.90	-5	41,214	-0.01%
2020/11/06	6.2	45.06	6	44.99	44.30	0.2	42,827	0.00%
2020/11/05	21	44.59	4	44.63	44.40	17	43,410	0.04%
2020/11/04	13	45.08	6	45.20	45.15	7	44,703	0.02%
2020/11/03	1	44.75	4	44.39	44.85	-3	45,064	-0.01%
2020/11/02	1	43.30	0	0.00	43.20	1	45,504	0.00%
2020/10/30	3	44.50	9	44.14	43.95	-6	46,417	-0.01%
2020/10/29	22	44.60	19	43.74	44.95	3	46,758	0.01%
2020/10/28	13	44.53	47	44.92	44.55	-34	46,990	-0.07%
2020/10/27	11	45.70	4	46.15	45.80	7	47,118	0.01%
2020/10/26	39	46.30	2	46.80	46.10	37	47,493	0.08%
2020/10/23	6	47.65	1	47.55	47.60	5	48,034	0.01%
2020/10/22	4	48.25	3	48.40	48.05	1	48,619	0.00%
2020/10/21	30.2	49.72	13	50.52	48.95	17.2	49,101	0.04%
2020/10/20	46	50.56	47	50.33	51.20	-1	49,549	0.00%
2020/10/19	53	50.34	32	49.72	50.90	21	49,388	0.04%
2020/10/16	1	47.10	31	46.61	46.35	-30	48,913	-0.06%
2020/10/15	42	46.25	0	0.00	45.95	42	49,896	0.08%
2020/10/14	6	46.84	12	47.05	47.35	-6	51,513	-0.01%
2020/10/13	4	45.35	6	45.43	45.40	-2	53,410	0.00%
2020/10/12	15	45.88	15	45.67	45.40	0	54,813	0.00%
2020/10/08	9	46.37	24	46.35	46.20	-15	56,601	-0.03%
2020/10/07	12	46.04	3	46.55	45.85	9	57,105	0.02%
2020/10/06	28	46.32	26	46.32	46.55	2	58,423	0.00%
2020/10/05	29	45.24	31	44.80	45.35	-2	58,930	0.00%
2020/09/30	7	44.24	5	44.50	44.60	2	59,080	0.00%
2020/09/29	8	44.95	11	45.15	45.35	-3	59,132	-0.01%
2020/09/28	22	44.47	28	44.66	44.50	-6	59,409	-0.01%
2020/09/25	118	44.85	124	45.11	43.95	-6	60,014	-0.01%	大買/大賣/
2020/09/24	21	46.86	25	46.90	47.00	-4	60,188	-0.01%
2020/09/23	26	47.11	24	46.66	46.30	2	59,961	0.00%
2020/09/22	32	47.73	7	47.51	47.30	25	60,325	0.04%
2020/09/21	40	48.78	38	48.79	48.20	2	61,168	0.00%
2020/09/18	22	49.00	18	48.91	49.40	4	61,286	0.01%
2020/09/17	69	48.43	68	48.66	48.50	1	61,454	0.00%
2020/09/16	4	49.86	9	49.71	49.25	-5	61,484	-0.01%
2020/09/15	28	49.77	5	49.76	49.15	23	61,668	0.04%
2020/09/14	6	49.92	8	49.91	49.60	-2	61,621	0.00%
2020/09/11	17	49.45	27	49.57	48.85	-10	62,002	-0.02%
2020/09/10	49	50.06	14	49.96	49.70	35	63,001	0.06%
2020/09/09	16	51.01	16	50.76	50.70	0	63,631	0.00%
2020/09/08	15	51.38	13	50.54	50.60	2	63,687	0.00%
2020/09/07	39	52.54	27	53.64	51.80	12	63,840	0.02%
2020/09/04	19	53.55	20	54.06	54.80	-1	63,910	0.00%
2020/09/03	32	54.62	7	55.17	53.90	25	64,048	0.04%
2020/09/02	23	53.72	21	53.94	53.80	2	64,353	0.00%
2020/09/01	81	52.26	83	52.46	53.10	-2	64,129	0.00%
2020/08/31	47	52.23	37	51.82	51.40	10	63,696	0.02%
2020/08/28	122	53.04	114	52.27	51.80	8	63,696	0.01%	大買/大賣/
2020/08/27	50	54.03	69	54.60	55.10	-19	63,450	-0.03%
2020/08/26	23	54.62	23	55.08	53.90	0	63,286	0.00%
2020/08/25	37	54.50	40	54.91	54.00	-3	62,944	0.00%
2020/08/24	107	57.32	91	57.55	55.20	16	62,792	0.03%	大買/
2020/08/21	73	56.76	66	56.61	57.40	7	61,011	0.01%
2020/08/20	161	53.99	195	54.45	52.20	-34	62,227	-0.05%	大買/大賣/
2020/08/19	85	56.51	79	56.57	56.60	6	61,656	0.01%
2020/08/18	66	55.04	116	54.70	56.20	-50	61,108	-0.08%	大賣/
2020/08/17	83	53.54	82	53.72	53.10	1	60,793	0.00%
2020/08/14	213	52.03	156	52.02	53.10	57	60,487	0.09%	大買/大賣/
2020/08/13	172	50.56	215	50.76	52.20	-43	58,936	-0.07%	大買/大賣/
2020/08/12	88	46.34	105	46.77	48.20	-17	56,215	-0.03%	大賣/
2020/08/11	66	43.83	51	44.25	43.85	15	55,202	0.03%
2020/08/10	55	44.33	62	44.46	43.60	-7	55,347	-0.01%
2020/08/07	33	42.24	49	42.12	42.10	-16	54,708	-0.03%
2020/08/06	52	41.73	49	41.98	41.40	3	55,555	0.01%
2020/08/05	77	42.06	98	42.11	42.70	-21	55,729	-0.04%
2020/08/04	30	40.61	17	40.66	40.35	13	55,561	0.02%
2020/08/03	30	41.06	25	40.89	41.20	5	55,548	0.01%
2020/07/31	23	40.35	32	40.45	40.30	-9	55,641	-0.02%
2020/07/30	22	41.03	23	41.00	40.80	-1	56,159	0.00%
2020/07/29	47	41.23	22	42.30	40.55	25	56,588	0.04%
2020/07/28	85	42.16	59	42.28	42.50	26	56,594	0.05%
2020/07/27	27	43.18	22	43.00	42.15	5	56,788	0.01%
2020/07/24	80	42.83	83	42.89	41.55	-3	56,984	-0.01%
2020/07/23	82	43.40	92.8	43.46	43.75	-10.8	57,673	-0.02%
2020/07/22	50	42.67	69	42.24	42.30	-19	58,198	-0.03%
2020/07/21	75	42.06	145	42.05	41.80	-70	57,408	-0.12%	大賣/
2020/07/20	80	40.03	80	39.75	41.90	0	57,098	0.00%
2020/07/17	198	39.15	247	39.34	38.10	-49	56,222	-0.09%	大買/大賣/
2020/07/16	95	37.68	93	38.01	38.80	2	54,977	0.00%
2020/07/15	77	37.39	129	37.45	36.55	-52	54,307	-0.10%	大賣/
2020/07/14	44	35.84	45	35.90	35.65	-1	54,106	0.00%
2020/07/13	95	35.79	97	35.97	36.50	-2	54,451	0.00%
2020/07/10	50	33.59	45	33.83	33.90	5	54,216	0.01%
2020/07/09	23	33.90	19	34.09	33.65	4	54,678	0.01%
2020/07/08	31	34.00	33	33.95	34.20	-2	55,282	0.00%
2020/07/07	33	33.90	108	34.98	33.70	-75	55,943	-0.13%	大賣/
2020/07/06	36	35.33	63	35.64	35.15	-27	56,323	-0.05%
2020/07/03	47	34.76	93	34.56	34.50	-46	56,313	-0.08%
2020/07/02	111	33.52	28	33.37	33.20	83	55,775	0.15%	大買/
2020/07/01	109	33.74	32	33.85	33.40	77	56,138	0.14%	大買/
2020/06/30	40	33.70	61	33.88	33.60	-21	57,055	-0.04%
2020/06/29	22	32.13	22	32.07	32.10	0	57,793	0.00%
2020/06/24	41	31.76	37	31.80	32.00	4	59,076	0.01%
2020/06/23	32	31.66	38	31.79	31.65	-6	60,318	-0.01%
2020/06/22	65	32.59	66	32.78	32.05	-1	60,822	0.00%
2020/06/19	26	33.31	25	33.26	33.30	1	61,315	0.00%
2020/06/18	74	33.26	42	33.09	33.15	32	61,646	0.05%
2020/06/17	134	33.71	95	34.06	33.20	39	61,513	0.06%	大買/
2020/06/16	71	33.19	73	33.29	34.25	-2	61,513	0.00%
2020/06/15	59	31.68	46	31.84	31.15	13	61,691	0.02%
2020/06/12	53	32.82	49	32.74	32.45	4	63,144	0.01%
2020/06/11	23	33.37	14	33.43	33.75	9	64,561	0.01%
2020/06/10	49	33.28	42	33.22	33.10	7	65,914	0.01%
2020/06/09	81	34.62	78	34.27	33.90	3	67,752	0.00%
2020/06/08	34	34.65	42	34.75	33.95	-8	68,454	-0.01%
2020/06/05	32	35.12	37	35.17	35.00	-5	70,044	-0.01%
2020/06/04	35	35.52	39	35.42	35.00	-4	71,378	-0.01%
2020/06/03	142	35.19	122	35.25	35.25	20	72,543	0.03%	大買/大賣/
2020/06/02	103	36.89	74	36.84	36.10	29	73,155	0.04%	大買/
2020/06/01	52	37.53	48	37.46	37.80	4	73,512	0.01%
2020/05/29	82	37.22	126	37.38	37.25	-44	74,101	-0.06%	大賣/
2020/05/28	167	36.91	122	36.99	37.00	45	74,253	0.06%	大買/大賣/
2020/05/27	203	38.22	118	38.15	36.90	85	73,667	0.12%	大買/大賣/
2020/05/26	48	35.16	103	35.27	36.45	-55	71,644	-0.08%	大賣/
2020/05/25	97	32.67	82	32.75	33.15	15	70,485	0.02%
2020/05/22	104	33.97	170	34.26	33.35	-66	69,924	-0.09%	大買/大賣/
2020/05/21	55	33.78	69	33.70	33.65	-14	69,183	-0.02%
2020/05/20	73	33.01	78	33.03	32.70	-5	68,662	-0.01%
2020/05/19	106	33.25	55	33.14	33.50	51	68,360	0.07%	大買/
2020/05/18	98	32.88	87	32.87	32.30	11	67,883	0.02%
2020/05/15	84	33.46	80	33.62	34.10	4	67,270	0.01%
2020/05/14	71	33.54	46	33.71	32.55	25	66,571	0.04%
2020/05/13	157	34.28	132.1	34.74	33.60	24.9	66,131	0.04%	大買/大賣/
2020/05/12	3	33.43	10	34.13	34.50	-7	65,016	-0.01%
2020/05/11	50	33.60	123	33.73	33.25	-73	64,952	-0.11%	大賣/
2020/05/08	26	33.28	29	33.40	33.20	-3	64,286	0.00%
2020/05/07	18	32.75	36	32.75	33.50	-18	64,040	-0.03%
2020/05/06	133	33.05	34	32.47	32.15	99	63,725	0.16%	大買/
2020/05/05	83	33.78	63	33.92	33.00	20	63,131	0.03%
2020/05/04	187	33.37	198	33.07	34.05	-11	62,617	-0.02%	大買/大賣/
2020/04/30	68	32.91	85	32.92	33.05	-17	62,094	-0.03%
2020/04/29	78	32.06	96	32.14	32.10	-18	61,518	-0.03%
2020/04/28	184	32.21	292	32.30	31.25	-108	60,935	-0.18%	大買/大賣/鉅額交易
2020/04/27	198	30.71	167	29.95	31.50	31	59,408	0.05%	大買/大賣/
2020/04/24	154	28.51	54	28.43	28.65	100	58,034	0.17%	大買/
2020/04/23	179	28.40	404	28.46	28.50	-225	57,913	-0.39%	大買/大賣/鉅額交易
2020/04/22	109	27.49	118	27.53	28.35	-9	57,177	-0.02%	大買/大賣/
2020/04/21	144	27.66	140	27.75	27.05	4	56,362	0.01%	大買/大賣/
2020/04/20	153	28.02	144	27.94	27.70	9	55,798	0.02%	大買/大賣/
2020/04/17	163	28.17	166	28.21	27.80	-3	55,711	-0.01%	大買/大賣/
2020/04/16	123	28.15	116	28.13	28.60	7	54,579	0.01%	大買/大賣/
2020/04/15	82	27.81	81	28.05	27.80	1	54,265	0.00%
2020/04/14	14	28.27	96	27.56	28.75	-82	53,103	-0.15%
2020/04/13	35	26.88	27	26.58	26.80	8	52,502	0.02%
2020/04/10	19	26.49	29	26.32	26.40	-10	52,164	-0.02%
2020/04/09	19	26.49	0	0.00	25.35	19	51,436	0.04%
2020/04/08	42	26.93	144	26.93	26.50	-102	50,729	-0.20%	大賣/鉅額交易
2020/04/07	36	28.64	19	28.49	28.35	17	49,950	0.03%
2020/04/06	46	26.73	56	26.49	26.90	-10	50,020	-0.02%
2020/04/01	51	24.60	35	24.72	25.15	16	49,877	0.03%
2020/03/31	137	24.42	134	24.51	24.25	3	48,514	0.01%	大買/大賣/
2020/03/30	162	23.08	155	23.06	23.60	7	46,687	0.01%	大買/大賣/
2020/03/27	102	22.44	186	22.34	23.10	-84	45,112	-0.19%	大買/大賣/
2020/03/26	78	20.61	71	20.39	21.00	7	43,532	0.02%
2020/03/25	40	19.95	83	19.89	20.20	-43	42,629	-0.10%
2020/03/24	23	18.62	45	18.69	18.85	-22	41,664	-0.05%
2020/03/23	112	17.22	102	17.42	17.75	10	41,110	0.02%	大買/大賣/
2020/03/20	149	18.26	112	18.35	18.00	37	40,715	0.09%	大買/大賣/
2020/03/19	245	18.16	202	18.31	17.20	43	39,451	0.11%	大買/大賣/
2020/03/18	335	19.92	351	19.97	19.10	-16	38,401	-0.04%	大買/大賣/
2020/03/17	299	20.68	277	20.62	20.05	22	36,538	0.06%	大買/大賣/
2020/03/16	406	21.23	395	21.22	19.80	11	34,930	0.03%	大買/大賣/
2020/03/13	419	19.66	373.2	19.74	21.85	45.8	33,077	0.14%	大買/大賣/
2020/03/12	304	21.15	306	21.18	19.90	-2	30,903	-0.01%	大買/大賣/
2020/03/11	438	21.76	525	21.82	22.10	-87	29,944	-0.29%	大買/大賣/
2020/03/10	110	19.83	241	19.86	20.50	-131	27,942	-0.47%	大買/大賣/鉅額交易
2020/03/09	445	20.06	444	20.27	18.65	1	26,321	0.00%	大買/大賣/
2020/03/06	240	19.21	153	19.58	20.10	87	24,818	0.35%	大買/大賣/
2020/03/05	56	18.08	86	18.26	18.50	-30	23,647	-0.13%
2020/03/04	62	17.70	13.2	17.54	17.75	48.8	22,811	0.21%
2020/03/03	55	16.40	85	16.76	17.05	-30	21,797	-0.14%
2020/03/02	11	15.03	17	15.15	15.50	-6	21,006	-0.03%
2020/02/27	13	15.65	42	15.10	14.80	-29	21,197	-0.14%
2020/02/26	14	15.81	28	15.71	15.45	-14	21,767	-0.06%
2020/02/25	21	15.61	19	15.74	15.95	2	22,681	0.01%
2020/02/24	18	15.93	7	15.71	15.65	11	23,338	0.05%
2020/02/21	6	15.94	69	16.19	16.10	-63	23,798	-0.26%
2020/02/20	16	15.88	25	15.90	15.85	-9	24,220	-0.04%
2020/02/19	8	15.73	8	15.71	15.70	0	24,387	0.00%
2020/02/18	41	15.54	5	15.54	15.70	36	24,726	0.15%
2020/02/17	41	15.57	7	15.59	15.55	34	24,570	0.14%
2020/02/14	26	15.62	39	15.67	15.75	-13	24,439	-0.05%
2020/02/13	41	15.55	2	15.25	15.25	39	24,131	0.16%
2020/02/12	14	15.49	46	15.31	15.50	-32	23,954	-0.13%
2020/02/11	7	14.61	379	14.48	14.85	-372	23,255	-1.60%	大賣/鉅額交易
2020/02/10	17	13.90	7	14.32	14.40	10	23,187	0.04%
2020/02/07	43	14.39	2	14.35	14.30	41	23,024	0.18%
2020/02/06	2	14.80	38	14.86	14.95	-36	22,816	-0.16%
2020/02/05	16	14.41	4	14.75	14.40	12	22,607	0.05%
2020/02/04	17	14.98	7	14.90	15.00	10	22,350	0.04%
2020/02/03	25	14.52	12	14.38	14.35	13	23,078	0.06%
2020/01/31	29	15.73	4	15.19	15.30	25	22,970	0.11%
2020/01/30	14	16.30	0	0.00	16.20	14	22,697	0.06%
2020/01/20	2	18.10	2	18.00	18.00	0	22,672	0.00%
2020/01/17	6	17.76	33	18.02	18.00	-27	22,658	-0.12%
2020/01/16	50	17.74	5	17.70	17.70	45	22,405	0.20%
2020/01/14	15	18.35	203	18.13	18.40	-188	22,156	-0.85%	大賣/鉅額交易
2020/01/13	4	18.16	20	18.00	17.85	-16	21,854	-0.07%
2020/01/10	37	17.74	49	17.92	17.80	-12	21,099	-0.06%
2020/01/09	15	17.99	90	17.89	18.30	-75	20,514	-0.37%
2020/01/08	17	17.11	32	16.89	17.15	-15	19,878	-0.08%
2020/01/07	7	17.66	7	17.60	17.05	0	19,780	0.00%
2020/01/06	4	17.01	13	17.27	17.40	-9	19,344	-0.05%
2020/01/03	16	17.14	33	16.84	16.85	-17	18,782	-0.09%
2020/01/02	2	16.70	7	16.82	16.85	-5	18,502	-0.03%
2019/12/31	17	16.66	18	16.56	16.65	-1	18,242	-0.01%
2019/12/30	23	17.00	23	16.92	16.80	0	18,122	0.00%
2019/12/27	26	16.55	23	16.78	16.75	3	17,507	0.02%
2019/12/26	20	15.99	4	16.00	16.20	16	17,016	0.09%
2019/12/19	5	15.75	0	0.00	15.80	5	17,045	0.03%
2019/12/18	6	16.01	1	15.75	15.75	5	17,159	0.03%
2019/12/17	10	16.53	15	16.38	16.25	-5	17,121	-0.03%
2019/12/16	14	16.18	154	16.20	16.25	-140	17,244	-0.81%	大賣/鉅額交易
2019/12/13	2	16.10	0	0.00	15.95	2	17,293	0.01%
2019/12/12	0	0.00	15	16.40	16.30	-15	17,347	-0.09%
2019/12/11	10	16.67	21	16.59	16.50	-11	17,921	-0.06%
2019/12/10	6	16.29	0	0.00	16.55	6	17,896	0.03%
2019/12/06	24	16.38	21	16.28	16.35	3	18,132	0.02%
2019/12/05	10	15.70	2	15.70	15.70	8	17,726	0.05%
2019/12/04	0	0.00	2	15.70	15.55	-2	18,063	-0.01%
2019/12/03	1	15.30	4	15.50	15.70	-3	18,789	-0.02%
2019/12/02	15	14.95	2	15.10	15.50	13	19,620	0.07%
2019/11/29	13	15.68	6	15.58	15.50	7	19,782	0.04%
2019/11/28	3	15.73	5	15.85	15.60	-2	20,209	-0.01%
2019/11/27	3	16.03	8	16.20	16.10	-5	20,992	-0.02%
2019/11/26	44	16.05	31	16.14	16.15	13	21,042	0.06%
2019/11/25	21	16.64	19	16.62	16.25	2	20,617	0.01%
2019/11/22	22	16.55	30	16.58	16.15	-8	19,834	-0.04%
2019/11/21	19	16.27	72	16.22	16.55	-53	18,704	-0.28%
2019/11/20	29	15.78	18	15.91	15.70	11	17,910	0.06%
2019/11/19	31	15.41	21	15.59	15.40	10	17,547	0.06%
2019/11/18	3	15.15	11	15.24	15.15	-8	16,976	-0.05%
2019/11/15	21	14.97	24	14.78	14.90	-3	16,709	-0.02%
2019/11/14	10	14.00	0	0.00	14.00	10	16,338	0.06%
2019/11/12	10	13.90	0	0.00	14.05	10	16,615	0.06%
2019/11/11	20	13.60	20	14.01	13.60	0	16,621	0.00%
2019/11/08	1	14.20	6	14.10	14.15	-5	16,570	-0.03%
2019/11/07	1	14.10	3	14.15	14.15	-2	16,592	-0.01%
2019/11/06	20	14.60	8	14.56	14.45	12	16,521	0.07%
2019/11/05	8	14.75	4	14.70	14.70	4	16,498	0.02%
2019/11/04	4	14.81	22	14.65	14.60	-18	16,542	-0.11%
2019/11/01	57	15.18	3	14.98	14.90	54	16,438	0.33%
2019/10/31	589	15.71	550	15.62	15.35	39	16,321	0.24%	大買/大賣/
2019/10/30	4	15.05	278	14.89	15.00	-274	15,333	-1.79%	大賣/鉅額交易
2019/10/29	110	14.52	2	15.00	14.45	108	15,140	0.71%	大買/鉅額交易
2019/10/28	13	14.92	108	15.00	14.90	-95	15,233	-0.62%	大賣/
2019/10/25	5	14.85	10	14.75	14.80	-5	15,513	-0.03%
2019/10/24	6	14.75	2	14.80	14.75	4	15,525	0.03%
2019/10/23	0	0.00	12	14.88	14.70	-12	15,859	-0.08%
2019/10/22	17	14.74	3	14.70	14.55	14	15,876	0.09%
2019/10/21	1	14.80	61	14.84	14.75	-60	15,823	-0.38%
2019/10/18	26	14.45	2	14.55	14.55	24	15,857	0.15%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/16	104	14.46	0	0.00	14.40	104	16,089	0.65%	大買/鉅額交易
2019/10/15	28	14.53	26	14.63	14.70	2	16,377	0.01%
2019/10/14	2	13.80	4	14.35	14.25	-2	16,316	-0.01%
2019/10/09	0	0.00	6	13.70	13.60	-6	16,563	-0.04%
2019/10/07	12	14.03	2	13.90	13.90	10	16,657	0.06%
2019/10/04	2	13.90	1	13.90	13.90	1	16,669	0.01%
2019/10/03	13	13.94	0	0.00	14.10	13	16,608	0.08%
2019/10/02	23	14.10	31	14.05	14.15	-8	16,566	-0.05%
2019/10/01	0	0.00	1	14.10	14.20	-1	16,643	-0.01%
2019/09/27	3	13.85	1	13.80	13.80	2	16,560	0.01%
2019/09/26	32	14.47	26	14.20	14.20	6	16,446	0.04%
2019/09/25	15	14.39	3	14.40	14.35	12	16,418	0.07%
2019/09/24	50	14.55	2	14.68	14.55	48	16,485	0.29%
2019/09/23	119	14.73	13	14.87	14.80	106	16,398	0.65%	大買/鉅額交易
2019/09/20	5	14.60	25	14.64	14.70	-20	16,339	-0.12%
2019/09/19	23	14.71	0	0.00	14.50	23	16,310	0.14%
2019/09/18	3	14.98	11	14.91	14.85	-8	16,202	-0.05%
2019/09/17	20	14.98	13	14.94	15.00	7	16,088	0.04%
2019/09/16	35	15.33	189	15.29	15.10	-154	15,838	-0.97%	大賣/鉅額交易
2019/09/12	58	15.08	32	14.99	15.05	26	15,112	0.17%
2019/09/11	138	14.95	31	14.97	15.20	107	14,883	0.72%	大買/鉅額交易
2019/09/10	2	14.65	8	14.54	14.55	-6	14,308	-0.04%
2019/09/09	15	14.68	8	14.50	14.55	7	14,145	0.05%
2019/09/06	3	14.35	467	14.54	14.55	-464	13,956	-3.32%	大賣/鉅額交易
2019/09/05	34	14.83	128	14.75	14.75	-94	13,659	-0.69%	大賣/
2019/09/04	38	15.01	52	14.98	15.10	-14	13,004	-0.11%
2019/09/03	5	14.46	30	14.45	14.45	-25	12,321	-0.20%
2019/09/02	121	14.62	96	14.43	14.80	25	11,884	0.21%	大買/
2019/08/30	66	14.23	93	14.35	14.45	-27	11,134	-0.24%
2019/08/29	23	13.43	27	13.39	13.45	-4	10,088	-0.04%
2019/08/28	3	13.00	1	12.90	12.90	2	9,654	0.02%
2019/08/27	23	12.90	14	12.91	12.85	9	9,632	0.09%
2019/08/26	0	0.00	15	12.85	12.75	-15	9,601	-0.16%
2019/08/23	39	13.37	3	13.20	13.15	36	9,533	0.38%
2019/08/22	625	13.38	50	13.34	13.50	575	9,474	6.07%	大買/鉅額交易
2019/08/21	0	0.00	2	12.90	13.15	-2	9,142	-0.02%
2019/08/20	1	13.00	4	12.93	12.70	-3	9,035	-0.03%
2019/08/19	18	12.91	121	12.88	12.80	-103	9,010	-1.14%	大賣/鉅額交易
2019/08/16	36	12.86	8	12.96	12.80	28	8,950	0.31%
2019/08/15	502	12.52	30	12.82	12.90	472	8,846	5.34%	大買/鉅額交易
2019/08/14	21	12.46	1	12.35	12.35	20	8,724	0.23%
2019/08/13	10	12.25	0	0.00	12.15	10	8,759	0.11%
2019/08/12	0	0.00	11	12.79	12.50	-11	8,864	-0.12%
2019/08/08	2	12.45	11	12.54	12.70	-9	8,897	-0.10%
2019/08/07	2	12.25	5	12.12	12.10	-3	8,873	-0.03%
2019/08/06	1	12.00	12	12.18	12.30	-11	8,854	-0.12%
2019/08/05	22	12.22	1	12.10	11.95	21	8,779	0.24%
2019/08/02	14	12.35	3	12.30	12.25	11	8,777	0.13%
2019/08/01	20	13.10	0	0.00	13.05	20	8,634	0.23%
2019/07/31	28	13.14	27	13.34	13.45	1	8,513	0.01%
2019/07/30	8	13.51	22	13.50	13.40	-14	8,395	-0.17%
2019/07/29	31	13.90	19	13.93	13.85	12	8,132	0.15%
2019/07/26	3	13.50	0	0.00	13.50	3	7,639	0.04%
2019/07/25	3	13.53	19	13.62	13.40	-16	7,599	-0.21%
2019/07/24	6	12.97	10	13.25	12.95	-4	7,238	-0.06%
2019/07/23	2	13.50	0	0.00	13.25	2	7,257	0.03%
2019/07/22	2	13.60	27	13.44	13.60	-25	7,202	-0.35%
2019/07/19	2	13.10	16	13.18	13.05	-14	7,063	-0.20%
2019/07/18	24	13.31	25	13.35	13.05	-1	7,084	-0.01%
2019/07/17	43	12.90	67	13.27	13.30	-24	7,012	-0.34%
2019/07/16	10	12.71	24	12.58	12.90	-14	6,618	-0.21%
2019/07/15	32	12.62	27	12.66	12.65	5	6,514	0.08%
2019/07/12	7	12.18	3	12.30	12.15	4	6,223	0.06%
2019/07/11	1	12.05	4	12.05	12.20	-3	6,337	-0.05%
2019/07/10	3	12.00	18	12.10	12.05	-15	6,394	-0.23%
2019/07/05	5	12.10	6	12.25	12.05	-1	6,889	-0.01%
2019/07/04	14	11.91	6	12.00	12.00	8	7,009	0.11%
2019/07/03	3	11.85	1	11.85	11.80	2	7,866	0.03%
2019/07/01	4	12.09	3	12.10	11.95	1	8,852	0.01%
2019/06/28	2	11.80	0	0.00	11.65	2	8,811	0.02%
2019/06/27	6	11.60	11	11.71	11.75	-5	8,918	-0.06%
2019/06/26	5	11.70	0	0.00	11.50	5	8,869	0.06%
2019/06/25	18	12.12	1	12.10	11.80	17	8,900	0.19%
2019/06/20	3	11.95	3	12.00	11.95	0	8,946	0.00%
2019/06/19	33	11.82	30.6	11.90	11.85	2.4	9,136	0.03%
2019/06/17	3	11.60	3	11.50	11.50	0	9,669	0.00%
2019/06/14	0	0.00	23	11.70	11.65	-23	9,679	-0.24%
2019/06/13	14	11.73	16	11.72	11.75	-2	9,785	-0.02%
2019/06/12	11	11.68	10	11.65	11.65	1	9,772	0.01%
2019/06/11	21	11.14	5	11.67	11.90	16	9,632	0.17%
2019/06/06	2	10.75	0	0.00	10.75	2	9,403	0.02%
2019/05/31	2	11.15	4	11.13	11.10	-2	9,664	-0.02%
2019/05/30	2	11.10	2	11.10	11.10	0	9,733	0.00%
2019/05/28	14	10.84	0	0.00	10.85	14	9,808	0.14%
2019/05/23	2	10.85	4	10.90	10.80	-2	10,078	-0.02%
2019/05/22	2	11.25	2	11.15	11.25	0	10,184	0.00%
2019/05/21	40	10.83	30	10.72	11.10	10	10,370	0.10%
2019/05/20	5	11.42	3	11.10	11.10	2	10,623	0.02%
2019/05/17	28	12.09	52	12.01	11.90	-24	10,694	-0.22%
2019/05/16	7	11.93	0	0.00	11.75	7	10,831	0.06%
2019/05/15	5	12.05	1	12.05	12.15	4	11,275	0.04%
2019/05/14	1	11.50	0	0.00	11.50	1	11,395	0.01%
2019/05/10	10	11.90	12	11.80	11.75	-2	11,519	-0.02%
2019/05/09	0	0.00	5	12.15	12.10	-5	11,449	-0.04%
2019/05/06	6	12.67	0	0.00	12.40	6	11,457	0.05%
2019/05/03	2	12.85	0	0.00	12.95	2	11,463	0.02%
2019/04/30	20	12.30	0	0.00	12.50	20	11,828	0.17%
2019/04/29	10	12.63	3	12.80	12.50	7	11,953	0.06%
2019/04/26	10	13.15	3	13.15	13.15	7	11,857	0.06%
2019/04/25	6	13.36	21	13.37	13.40	-15	11,981	-0.13%
2019/04/24	13	13.25	0	0.00	13.25	13	12,252	0.11%
2019/04/23	10	13.75	0	0.00	13.50	10	12,744	0.08%
2019/04/22	1	13.85	1	13.70	13.75	0	12,720	0.00%
2019/04/19	4	13.76	4	13.64	13.65	0	12,811	0.00%
2019/04/18	34	13.66	3	13.55	13.55	31	13,033	0.24%
2019/04/17	5	14.21	0	0.00	13.95	5	13,250	0.04%
2019/04/16	2	14.15	201	14.13	14.20	-199	13,785	-1.44%	大賣/鉅額交易
2019/04/15	5	14.15	2	13.95	14.00	3	14,559	0.02%
2019/04/12	7	14.19	3	13.90	13.90	4	14,618	0.03%
2019/04/11	12	14.51	0	0.00	14.15	12	14,573	0.08%
2019/04/10	16	14.93	3	14.80	14.60	13	14,472	0.09%
2019/04/09	320	15.62	186	15.17	14.80	134	14,352	0.93%	大買/大賣/鉅額交易
2019/04/08	41	14.40	36	15.16	15.30	5	13,921	0.04%
2019/04/03	302.1	13.97	18	13.96	13.95	284.1	13,527	2.10%	大買/鉅額交易
2019/04/02	6	13.51	2	13.45	13.30	4	13,461	0.03%
2019/04/01	11	13.45	3	13.55	13.40	8	13,529	0.06%
2019/03/28	2	13.13	8	13.11	13.05	-6	13,781	-0.04%
2019/03/27	0	0.00	1	13.45	13.50	-1	13,798	-0.01%
2019/03/26	19	13.55	3	13.55	13.55	16	13,781	0.12%
2019/03/25	15	13.70	7	13.70	13.75	8	13,752	0.06%
2019/03/22	43	14.19	31	14.06	14.10	12	13,772	0.09%
2019/03/21	0	0.00	2	14.20	14.15	-2	13,846	-0.01%
2019/03/20	426	14.35	452	14.50	14.30	-26	13,962	-0.19%	大買/大賣/
2019/03/19	0	0.00	4	13.93	13.80	-4	13,686	-0.03%
2019/03/18	3	14.02	3	13.97	13.85	0	14,141	0.00%
2019/03/15	2	13.60	14	13.75	13.75	-12	15,426	-0.08%
2019/03/14	2	13.50	5	13.60	13.45	-3	15,854	-0.02%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/03/12	17	13.61	0	0.00	13.50	17	16,897	0.10%
2019/03/08	0	0.00	4	13.60	13.60	-4	17,402	-0.02%
2019/03/07	5	13.75	0	0.00	13.70	5	17,504	0.03%
2019/03/06	7	14.07	3	14.05	14.05	4	17,767	0.02%
2019/03/05	3	14.30	8	14.08	14.00	-5	17,887	-0.03%
2019/03/04	3	13.90	13	13.98	14.20	-10	17,941	-0.06%
2019/02/27	9	13.83	3	13.80	13.80	6	17,987	0.03%
2019/02/26	1	14.35	12	14.09	14.00	-11	18,108	-0.06%
2019/02/25	0	0.00	43	14.15	14.10	-43	18,196	-0.24%
2019/02/22	3	14.05	3	14.05	14.05	0	18,265	0.00%
2019/02/21	49	13.91	3	13.95	14.00	46	18,374	0.25%
2019/02/20	10	14.36	20	14.40	14.20	-10	18,544	-0.05%
2019/02/19	24	14.27	7	14.54	14.40	17	18,906	0.09%
2019/02/18	0	0.00	6	14.39	14.10	-6	19,488	-0.03%
2019/02/15	6	14.38	2	14.45	14.10	4	19,524	0.02%
2019/02/14	5	14.19	23	14.22	14.10	-18	19,259	-0.09%
2019/02/13	6	13.80	6	13.80	13.65	0	18,769	0.00%
2019/02/12	5	13.72	12	13.85	13.90	-7	18,572	-0.04%
2019/02/11	0	0.00	6	13.30	13.40	-6	18,485	-0.03%
2019/01/29	3	13.30	3	13.25	13.25	0	18,576	0.00%
2019/01/28	3	13.28	110	13.26	13.25	-107	18,595	-0.58%	大賣/鉅額交易
2019/01/25	9	13.24	11	13.22	13.15	-2	18,707	-0.01%
2019/01/24	12	13.28	101	13.25	13.25	-89	18,874	-0.47%	大賣/
2019/01/23	11	13.09	3	13.25	13.35	8	18,954	0.04%
2019/01/22	29	13.34	10	13.10	13.10	19	19,032	0.10%
2019/01/21	23	13.94	24	13.92	13.90	-1	18,660	-0.01%
2019/01/18	4	13.79	5	13.80	13.90	-1	18,513	-0.01%
2019/01/17	8	13.94	63	14.12	13.75	-55	18,514	-0.30%
2019/01/16	55	13.98	9	13.92	13.90	46	18,396	0.25%
2019/01/15	126	13.97	249	14.15	13.65	-123	18,118	-0.68%	大買/大賣/鉅額交易
2019/01/14	0	0.00	5	13.28	13.45	-5	17,558	-0.03%
2019/01/11	127	13.35	0	0.00	13.35	127	17,517	0.73%	大買/鉅額交易
2019/01/10	16	13.54	101	13.99	13.45	-85	17,403	-0.49%	大賣/
2019/01/09	7	14.35	4	14.05	14.00	3	17,156	0.02%
2019/01/08	15	14.35	19	14.49	14.55	-4	16,910	-0.02%
2019/01/07	9	13.76	86	14.33	14.40	-77	16,250	-0.47%
2019/01/04	2	13.15	6	13.33	13.10	-4	15,488	-0.03%
2019/01/03	0	0.00	8	13.25	13.45	-8	15,492	-0.05%
2019/01/02	0	0.00	1	13.40	13.15	-1	15,392	-0.01%
2018/12/28	5	13.00	0	0.00	13.10	5	15,350	0.03%
2018/12/27	153	13.53	7	13.65	13.05	146	15,497	0.94%	大買/鉅額交易
2018/12/26	104	13.43	4	13.60	13.25	100	15,310	0.65%	大買/
2018/12/25	6	13.23	11	13.41	13.50	-5	15,415	-0.03%
2018/12/24	1	13.35	1	13.15	13.15	0	15,171	0.00%
2018/12/22	2	13.30	35	13.32	13.25	-33	15,044	-0.22%
2018/12/21	3	12.85	62	12.71	13.20	-59	14,973	-0.39%
2018/12/20	0	0.00	6	12.61	12.60	-6	14,911	-0.04%
2018/12/19	5	12.45	2	12.40	12.30	3	14,834	0.02%
2018/12/18	0	0.00	4	12.50	12.45	-4	14,981	-0.03%
2018/12/17	8	12.57	14	12.50	12.30	-6	15,113	-0.04%
2018/12/14	38.2	12.29	18	12.38	12.60	20.2	15,534	0.13%
2018/12/13	47	12.53	41	12.66	12.25	6	15,407	0.04%
2018/12/12	20	12.94	5	12.95	12.90	15	15,294	0.10%
2018/12/11	29	13.04	0	0.00	12.90	29	15,285	0.19%
2018/12/10	138	13.79	113	13.74	13.60	25	15,357	0.16%	大買/大賣/
2018/12/07	14	13.21	153	13.10	13.75	-139	14,342	-0.97%	大賣/鉅額交易
2018/12/06	143	13.12	217	14.20	12.50	-74	14,332	-0.52%	大買/大賣/
2018/12/05	4	13.25	5	13.31	13.75	-1	14,145	-0.01%
2018/12/04	117	13.22	15	13.15	13.20	102	14,467	0.71%	大買/鉅額交易
2018/12/03	118	12.97	17	12.92	12.85	101	14,798	0.68%	大買/鉅額交易
2018/11/29	18	12.63	16	12.46	12.10	2	16,645	0.01%
2018/11/28	6	12.77	5	12.80	12.80	1	16,412	0.01%
2018/11/27	4	12.68	9	12.81	12.90	-5	16,444	-0.03%
2018/11/26	1	12.80	3	12.55	12.55	-2	16,484	-0.01%
2018/11/23	3	12.50	2	12.45	12.40	1	16,524	0.01%
2018/11/22	21	12.53	1	12.55	12.30	20	16,605	0.12%
2018/11/21	2	12.85	5	13.00	13.10	-3	16,482	-0.02%
2018/11/20	8	12.94	12	12.95	12.95	-4	16,511	-0.02%
2018/11/19	10	13.26	19	13.34	13.15	-9	16,536	-0.05%
2018/11/16	17	13.11	124	12.93	13.00	-107	16,487	-0.65%	大賣/鉅額交易
2018/11/15	64	12.34	206	12.32	12.50	-142	16,133	-0.88%	大賣/鉅額交易
2018/11/14	0	0.00	4	11.79	11.85	-4	16,585	-0.02%
2018/11/13	0	0.00	2	10.73	10.80	-2	17,751	-0.01%
2018/11/12	1	10.55	1	10.65	10.65	0	18,723	0.00%
2018/11/09	5	10.45	0	0.00	10.45	5	19,500	0.03%
2018/11/08	6	10.69	15	10.83	10.50	-9	20,407	-0.04%
2018/11/07	0	0.00	9	10.53	10.60	-9	20,800	-0.04%
2018/11/06	0	0.00	1	10.35	10.15	-1	20,844	0.00%
2018/11/05	2	10.33	3	10.30	10.40	-1	20,954	0.00%
2018/11/02	20	10.62	1	10.35	10.30	19	20,935	0.09%
2018/11/01	15	10.67	2	10.78	10.65	13	20,773	0.06%
2018/10/30	10	9.70	10	9.60	9.86	0	20,460	0.00%
2018/10/26	0	0.00	2	9.22	9.23	-2	20,228	-0.01%
2018/10/25	0	0.00	2	9.43	9.43	-2	20,159	-0.01%
2018/10/18	0	0.00	15	10.25	10.25	-15	19,835	-0.08%
2018/10/17	0	0.00	3	10.35	10.35	-3	19,788	-0.02%
2018/10/16	12	10.50	0	0.00	10.45	12	19,689	0.06%
2018/10/15	1	10.50	20	10.40	10.30	-19	19,541	-0.10%
2018/10/12	0	0.00	1	10.25	10.40	-1	19,446	-0.01%
2018/10/11	9	9.79	6	9.78	9.77	3	19,307	0.02%
2018/10/09	0	0.00	1	11.10	10.85	-1	19,114	-0.01%
2018/10/08	10	10.95	0	0.00	11.15	10	19,037	0.05%
2018/10/05	5	11.30	0	0.00	11.05	5	18,940	0.03%
2018/10/04	8	11.57	7	11.68	11.50	1	18,673	0.01%
2018/10/03	8	11.66	8	11.53	11.45	0	18,707	0.00%
2018/10/02	37	12.25	2	12.20	12.20	35	18,322	0.19%
2018/10/01	5	12.47	7	12.41	12.50	-2	18,207	-0.01%
2018/09/28	5	12.40	0	0.00	12.30	5	18,148	0.03%
2018/09/27	15	12.43	10	12.60	12.30	5	18,060	0.03%
2018/09/26	5	12.50	7	12.31	12.30	-2	17,822	-0.01%
2018/09/25	5	12.30	6	12.50	12.55	-1	17,762	-0.01%
2018/09/21	34	12.63	38	12.63	12.45	-4	17,549	-0.02%
2018/09/20	40	12.47	19	12.29	12.25	21	17,320	0.12%
2018/09/19	19	13.12	303	13.40	13.05	-284	16,795	-1.69%	大賣/鉅額交易
2018/09/18	8	13.43	190	13.35	13.30	-182	16,584	-1.10%	大賣/鉅額交易
2018/09/17	121	13.46	7	13.47	13.50	114	16,401	0.70%	大買/鉅額交易
2018/09/14	87	13.83	251	13.77	14.00	-164	16,153	-1.02%	大賣/鉅額交易
2018/09/13	25	13.11	30	13.12	13.20	-5	15,673	-0.03%
2018/09/12	37	13.28	30	13.26	13.20	7	15,263	0.05%
2018/09/11	27	13.71	226	13.52	13.90	-199	14,759	-1.35%	大賣/鉅額交易
2018/09/10	23	13.22	102	13.15	13.05	-79	14,108	-0.56%	大賣/
2018/09/07	12	14.72	8	14.75	14.45	4	13,489	0.03%
2018/09/06	57	15.19	257	14.94	14.70	-200	12,912	-1.55%	大賣/鉅額交易
2018/09/05	656	15.66	603	16.12	15.10	53	12,083	0.44%	大買/大賣/
2018/09/04	134	15.42	232.9	15.93	16.05	-98.9	10,813	-0.91%	大買/大賣/
2018/09/03	264	15.89	174	16.21	15.65	90	10,756	0.84%	大買/大賣/
2018/08/31	30	16.36	45	16.64	16.70	-15	10,728	-0.14%
2018/08/30	159	16.13	158	16.12	16.00	1	10,548	0.01%	大買/大賣/
2018/08/29	99	15.99	291	15.89	16.10	-192	10,415	-1.84%	大賣/鉅額交易
2018/08/28	191	15.22	165	15.30	15.20	26	10,336	0.25%	大買/大賣/
2018/08/27	364	14.78	177	14.98	15.10	187	10,217	1.83%	大買/大賣/鉅額交易
2018/08/24	296	15.41	283	15.34	15.05	13	10,035	0.13%	大買/大賣/
2018/08/23	415	15.54	467	15.85	16.00	-52	9,818	-0.53%	大買/大賣/
2018/08/22	173	14.99	13	15.30	15.05	160	9,524	1.68%	大買/鉅額交易
2018/08/21	48	14.88	37	15.14	15.30	11	9,321	0.12%
2018/08/20	418	14.24	101	14.13	14.20	317	7,900	4.01%	大買/大賣/鉅額交易
2018/08/17	7	14.12	244	13.75	14.30	-237	6,493	-3.65%	大賣/鉅額交易
2018/08/16	174	12.15	68	12.40	13.00	106	5,438	1.95%	大買/鉅額交易
2018/08/15	146	12.09	126	11.89	12.20	20	4,606	0.43%	大買/大賣/
2018/08/14	0	0.00	51	10.83	11.25	-51	3,657	-1.39%
2018/08/13	1	10.50	11	10.25	10.25	-10	3,157	-0.32%
2018/08/10	200	10.50	7	10.30	10.45	193	3,020	6.39%	大買/鉅額交易
2018/08/09	15	10.20	5	10.20	10.10	10	2,813	0.36%
2018/08/06	150	10.00	4	10.00	10.05	146	2,794	5.23%	大買/鉅額交易
2018/08/02	1	9.78	0	0.00	9.82	1	2,798	0.04%
2018/08/01	2	9.81	0	0.00	9.81	2	2,785	0.07%
2018/07/31	76	9.76	0	0.00	9.80	76	2,855	2.66%
2018/07/30	425	9.80	0	0.00	9.80	425	2,858	14.87%	大買/鉅額交易
2018/07/27	350	9.82	0	0.00	9.84	350	2,843	12.31%	大買/鉅額交易
2018/07/17	0	0.00	10	9.50	9.46	-10	2,836	-0.35%
2018/07/16	0	0.00	2	9.60	9.52	-2	2,839	-0.07%
2018/07/13	0	0.00	3	9.57	9.54	-3	2,858	-0.10%
2018/07/12	0	0.00	4	9.51	9.44	-4	2,863	-0.14%
2018/07/11	19	9.78	0	0.00	9.54	19	2,865	0.66%
2018/06/28	10	9.76	10	9.81	9.76	0	2,699	0.00%
2018/06/27	12	10.05	0	0.00	9.93	12	2,683	0.45%
2018/06/26	0	0.00	4	9.92	9.98	-4	2,759	-0.14%
2018/06/25	0	0.00	3	10.02	10.05	-3	2,739	-0.11%
2018/06/22	11	10.29	0	0.00	10.05	11	2,749	0.40%
2018/06/20	5	10.05	0	0.00	10.05	5	2,655	0.19%
2018/06/14	0	0.00	5	10.40	10.40	-5	2,573	-0.19%
2018/06/12	42	10.51	5	10.59	10.60	37	2,438	1.52%
2018/06/11	15	10.17	8	10.34	10.40	7	2,359	0.30%
2018/06/08	17	10.25	2	10.28	10.10	15	2,261	0.66%
2018/06/07	5	10.00	2	9.87	9.91	3	2,190	0.14%
2018/06/05	17	9.86	5	10.00	9.71	12	2,141	0.56%
2018/06/04	0	0.00	4	9.58	9.56	-4	1,934	-0.21%
2018/06/01	0	0.00	4	9.43	9.40	-4	1,942	-0.21%
2018/05/30	8	9.25	3	9.27	9.24	5	1,894	0.26%
2018/05/29	0	0.00	5	9.39	9.35	-5	1,893	-0.26%
2018/05/24	0	0.00	1	9.18	9.18	-1	1,863	-0.05%
2018/05/23	1	9.15	0	0.00	9.12	1	1,879	0.05%
2018/05/22	4	9.19	0	0.00	9.15	4	1,882	0.21%
2018/05/18	0	0.00	2	9.06	9.03	-2	1,890	-0.11%
2018/05/15	1	9.23	0	0.00	9.21	1	1,960	0.05%
2018/05/14	0	0.00	2	9.50	9.36	-2	2,029	-0.10%
2018/05/11	0	0.00	1	9.51	9.50	-1	2,035	-0.05%
2018/05/02	1	9.45	0	0.00	9.40	1	2,022	0.05%
2018/04/25	3	9.38	9	9.40	9.43	-6	2,089	-0.29%
2018/04/23	0	0.00	3	9.72	9.71	-3	2,117	-0.14%
2018/04/19	0	0.00	1	9.98	10.00	-1	2,245	-0.04%
2018/04/17	0	0.00	2	9.89	9.81	-2	2,340	-0.09%
2018/04/16	4	9.98	0	0.00	9.92	4	2,411	0.17%
2018/04/13	6	10.26	0	0.00	10.10	6	2,454	0.24%
2018/04/12	3	10.02	1	9.94	10.00	2	2,602	0.08%
2018/04/10	1	9.68	2	9.66	9.60	-1	2,582	-0.04%
2018/03/27	0	0.00	6	9.72	9.72	-6	2,932	-0.20%
2018/03/23	2	9.41	0	0.00	9.40	2	3,587	0.06%
2018/03/20	1	9.70	1.7	9.65	9.69	-0.7	3,671	-0.02%
2018/03/15	0	0.00	1	10.05	10.00	-1	3,989	-0.03%
2018/03/08	0	0.00	5	9.55	9.53	-5	4,076	-0.12%
2018/03/07	1	9.58	0	0.00	9.48	1	4,227	0.02%
2018/03/02	1	9.44	0	0.00	9.46	1	4,611	0.02%
2018/02/22	1	9.25	0	0.00	9.38	1	4,810	0.02%
2018/02/21	0	0.00	10	9.30	9.32	-10	4,866	-0.21%
2018/02/08	10	9.02	20	9.08	9.02	-10	5,019	-0.20%
2018/02/07	5	9.25	8	9.33	9.20	-3	5,073	-0.06%
2018/02/06	8	9.13	2	9.01	9.05	6	5,226	0.11%
2018/02/05	0	0.00	15	9.98	10.00	-15	5,214	-0.29%
2018/02/01	20	10.35	0	0.00	10.25	20	5,371	0.37%
2018/01/30	4	10.33	0	0.00	10.40	4	5,591	0.07%
2018/01/26	0	0.00	12	10.25	10.20	-12	6,009	-0.20%
2018/01/23	0	0.00	200	10.20	10.15	-200	6,663	-3.00%	大賣/鉅額交易
2018/01/22	3	10.25	0	0.00	10.20	3	6,673	0.04%
2018/01/19	1	10.40	0	0.00	10.35	1	6,752	0.01%
2018/01/18	0	0.00	2	10.45	10.35	-2	6,762	-0.03%
2018/01/17	2	10.50	2	10.45	10.45	0	6,815	0.00%
2018/01/16	2	10.60	1	10.60	10.55	1	6,963	0.01%
2018/01/15	3	10.47	0	0.00	10.35	3	6,832	0.04%
2018/01/12	2	10.50	0	0.00	10.40	2	6,802	0.03%
2018/01/10	12	10.49	0	0.00	10.45	12	6,692	0.18%
2018/01/09	1	10.75	0	0.00	10.75	1	6,613	0.02%
2018/01/08	5	10.90	15	10.98	10.90	-10	6,553	-0.15%
2018/01/05	0	0.00	2	10.70	10.75	-2	6,339	-0.03%
2018/01/04	1	10.60	0	0.00	10.65	1	6,308	0.02%
2018/01/03	1	10.65	0	0.00	10.60	1	6,260	0.02%
2018/01/02	0	0.00	4	10.63	10.75	-4	6,219	-0.06%