金像電 (2368)-元富-桃園券商分點個股進出

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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/05/07	0	0.00	1	192.00	192.00	-1	9,454	-0.01%
2024/05/06	6	191.33	7	190.79	190.50	-1	9,494	-0.01%
2024/05/03	10	196.50	7	192.43	192.00	3	9,481	0.03%
2024/05/02	1	193.50	8	193.25	196.50	-7	9,571	-0.07%
2024/04/30	23	199.80	12	201.25	197.00	11	9,607	0.11%
2024/04/29	3	196.00	4	198.50	198.00	-1	9,648	-0.01%
2024/04/26	3	191.50	3	196.50	192.50	0	9,791	0.00%
2024/04/25	11	187.41	0	0.00	187.00	11	9,799	0.11%
2024/04/24	13	195.96	2.1	197.68	196.50	11	9,812	0.11%
2024/04/23	3	183.00	3	186.50	188.00	0	9,758	0.00%
2024/04/22	10.2	187.26	0	0.00	182.00	10.2	9,666	0.11%
2024/04/19	5.2	195.66	2	199.50	196.00	3.2	9,531	0.03%
2024/04/18	5	203.00	4	202.88	205.00	1	9,488	0.01%
2024/04/17	19	201.89	2	201.50	201.50	17	9,472	0.18%
2024/04/16	5.1	202.10	10	203.15	201.50	-5	9,455	-0.05%
2024/04/15	18.1	216.16	2	212.50	212.50	16.1	9,443	0.17%
2024/04/12	1	229.50	1	230.00	229.50	0	9,313	0.00%
2024/04/11	2	228.25	2	229.75	229.50	0	9,337	0.00%
2024/04/10	11	231.09	2	230.50	230.50	9	9,333	0.10%
2024/04/08	0	0.00	20	244.50	242.50	-20	9,345	-0.21%
2024/04/03	24	237.17	31	234.16	241.00	-7	9,259	-0.08%
2024/04/02	2	235.25	1	245.00	234.00	1	9,240	0.01%
2024/04/01	0	0.00	0	247.00	245.00	0	9,145	0.00%
2024/03/29	0	0.00	1	245.50	245.50	-1	9,152	-0.01%
2024/03/28	1	244.50	1	243.50	244.50	0	9,107	0.00%
2024/03/27	3	250.67	2	255.00	251.00	1	9,052	0.01%
2024/03/26	1	251.00	0	250.97	242.00	1	8,927	0.01%
2024/03/25	0	251.41	0	0.00	247.50	0	8,912	0.00%
2024/03/22	1	246.50	21	245.81	247.50	-20	8,866	-0.23%
2024/03/21	3	231.00	4	234.75	233.50	-1	8,668	-0.01%
2024/03/20	4.3	230.35	5	231.50	229.50	-0.7	8,699	-0.01%
2024/03/19	6	230.83	4	229.50	229.50	2	8,751	0.02%
2024/03/18	12	236.83	0	0.00	238.00	12	8,684	0.14%
2024/03/15	0	0.00	6	227.83	232.50	-6	8,689	-0.07%
2024/03/14	20	222.75	2	221.00	220.50	18	8,659	0.21%
2024/03/13	12	234.33	1	231.00	229.00	11	8,739	0.13%
2024/03/12	18	242.80	0	0.00	242.50	18	8,651	0.21%
2024/03/11	4	253.75	4	250.50	248.00	0	8,593	0.00%
2024/03/08	0	0.00	3	253.50	249.50	-3	8,641	-0.03%
2024/03/07	9	263.27	2	257.75	252.50	7	8,595	0.08%
2024/03/06	1	269.00	2	270.00	274.50	-1	8,335	-0.01%
2024/03/05	1	259.50	1	265.00	265.50	0	8,341	0.00%
2024/03/04	1	261.50	1	260.50	259.00	0	8,359	0.00%
2024/02/29	1	252.50	1	253.50	257.00	0	8,274	0.00%
2024/02/27	3	254.50	2	253.00	252.50	1	8,255	0.01%
2024/02/26	2	262.00	0	0.00	261.50	2	8,170	0.02%
2024/02/23	4	265.25	1	263.50	262.00	3	8,128	0.04%
2024/02/22	8	258.75	8	255.81	255.50	0	8,003	0.00%
2024/02/21	3	258.67	1	259.50	259.50	2	7,836	0.03%
2024/02/20	2	260.25	3	259.67	261.50	-1	7,793	-0.01%
2024/02/19	9	274.28	11	269.73	265.00	-2	7,781	-0.03%
2024/02/16	8	275.38	2	273.50	275.00	6	7,674	0.08%
2024/02/15	10	273.00	11	266.64	273.00	-1	7,656	-0.01%
2024/02/05	3	248.00	33	251.20	248.50	-30	7,528	-0.40%
2024/02/02	3	242.67	5	241.60	241.00	-2	7,755	-0.03%
2024/02/01	1	227.50	1	231.00	231.50	0	7,649	0.00%
2024/01/31	3	233.17	2	234.50	229.00	1	7,741	0.01%
2024/01/30	2	235.50	3.6	232.71	234.00	-1.6	7,738	-0.02%
2024/01/29	0	0.00	1	224.50	224.50	-1	7,520	-0.01%
2024/01/26	1	219.50	2	219.50	216.50	-1	7,612	-0.01%
2024/01/25	5	224.50	24	223.48	222.50	-19	7,651	-0.25%
2024/01/23	4	220.13	5	223.30	221.50	-1	7,645	-0.01%
2024/01/22	2	217.00	14	220.39	222.00	-12	7,580	-0.16%
2024/01/19	12	203.92	10	204.00	204.00	2	7,423	0.03%
2024/01/18	14	204.00	8	206.13	200.50	6	7,433	0.08%
2024/01/17	5	215.40	7	211.79	210.50	-2	7,369	-0.03%
2024/01/16	0	0.00	0.1	217.50	214.50	-0.1	7,386	0.00%
2024/01/15	6	214.75	7	216.14	216.00	-1	7,379	-0.01%
2024/01/12	2	205.50	4	208.25	208.00	-2	7,425	-0.03%
2024/01/11	1	201.00	1	204.00	206.00	0	7,457	0.00%
2024/01/10	0	0.00	3	201.00	200.00	-3	7,509	-0.04%
2024/01/09	9.1	200.52	6	196.67	195.50	3.1	7,541	0.04%
2024/01/08	7	206.79	7	204.00	204.50	0	7,519	0.00%
2024/01/05	7.1	208.62	0	0.00	205.50	7.1	7,562	0.09%
2024/01/04	8	214.25	0	0.00	213.00	8	7,600	0.11%
2024/01/03	0	216.00	6	218.83	218.50	-6	7,637	-0.08%
2024/01/02	10	218.00	0	0.00	218.00	10	7,643	0.13%
2023/12/29	0	0.00	13	218.04	218.00	-13	7,716	-0.17%
2023/12/28	1	218.50	4	222.00	214.50	-3	7,853	-0.04%
2023/12/27	1	214.50	1	218.00	217.00	0	8,073	0.00%
2023/12/26	3	212.17	0	0.00	215.50	3	8,392	0.04%
2023/12/25	1	217.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	2	214.75	2	216.75	217.00	0	8,705	0.00%
2023/12/21	11	208.86	0	0.00	210.50	11	8,828	0.12%
2023/12/20	7.1	215.89	1	213.00	213.50	6.1	9,114	0.07%
2023/12/19	4	212.25	11	212.82	213.50	-7	9,164	-0.08%
2023/12/18	4.1	215.15	0	0.00	216.00	4.1	9,215	0.04%
2023/12/15	3.1	214.54	0	0.00	215.50	3.1	9,288	0.03%
2023/12/14	5	221.70	0	0.00	220.00	5	9,289	0.05%
2023/12/13	3	220.69	0	0.00	223.50	3	9,307	0.03%
2023/12/12	2.1	220.02	1	219.50	219.50	1.1	9,358	0.01%
2023/12/11	12	229.54	1	230.50	220.50	11	9,350	0.12%
2023/12/08	4	241.38	10	238.55	238.00	-6	9,317	-0.06%
2023/12/07	3	226.67	2	228.25	224.50	1	9,137	0.01%
2023/12/05	11	214.77	1	218.00	212.00	10	9,163	0.11%
2023/12/01	5	224.50	0	0.00	229.50	5	9,393	0.05%
2023/11/30	5	227.50	2	231.75	228.00	3	9,479	0.03%
2023/11/27	0.1	212.50	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	0	217.00	0	0.00	217.50	0	9,920	0.00%
2023/11/23	2.1	218.45	0	0.00	215.50	2.1	9,995	0.02%
2023/11/21	3	223.67	3	225.00	225.00	0	10,258	0.00%
2023/11/16	1	223.00	1	220.50	220.50	0	10,939	0.00%
2023/11/15	7	231.00	5	233.10	229.00	2	10,990	0.02%
2023/11/14	8	232.88	15	230.13	232.00	-7	11,656	-0.06%
2023/11/13	16	220.25	17.3	218.36	217.00	-1.3	12,092	-0.01%
2023/11/10	16	221.78	38	223.88	220.50	-22	12,229	-0.18%
2023/11/09	2	211.25	3	209.83	215.00	-1	12,137	-0.01%
2023/11/08	3	205.83	3	205.33	209.00	0	12,248	0.00%
2023/11/07	2	197.75	1	202.50	200.00	1	12,491	0.01%
2023/11/03	0	0.00	1	187.00	189.00	-1	12,868	-0.01%
2023/11/02	2	180.25	2	184.75	184.00	0	12,928	0.00%
2023/10/31	1.1	175.53	0	0.00	176.00	1.1	13,190	0.01%
2023/10/27	1	189.50	1	187.50	186.50	0	13,444	0.00%
2023/10/26	3.1	189.64	1	190.00	187.00	2.1	13,636	0.02%
2023/10/23	1	193.00	1	192.50	192.50	0	13,959	0.00%
2023/10/20	1.1	193.91	1	193.00	192.50	0.1	14,232	0.00%
2023/10/19	1	198.50	1	199.00	197.50	0	14,457	0.00%
2023/10/18	2.1	199.52	0	0.00	198.50	2.1	14,624	0.01%
2023/10/17	10	213.64	0	0.00	207.50	10	14,675	0.07%
2023/10/16	5	213.90	3	216.00	215.00	2	14,732	0.01%
2023/10/13	0	222.50	1	221.00	223.00	-1	14,818	-0.01%
2023/10/12	0.1	223.00	0	0.00	223.50	0.1	14,832	0.00%
2023/10/11	1	220.00	2	220.50	218.00	-1	14,997	-0.01%
2023/10/06	1	223.50	0.1	222.00	221.00	0.9	15,293	0.01%
2023/10/05	2	220.75	2	220.25	222.50	0	15,490	0.00%
2023/10/04	13	219.31	1	213.50	221.00	12	15,730	0.08%
2023/10/03	1	217.50	2	220.25	219.00	-1	15,759	-0.01%
2023/10/02	7	218.86	18.3	227.41	215.50	-11.3	15,638	-0.07%
2023/09/28	3	216.00	3.1	218.04	219.50	-0.1	15,485	0.00%
2023/09/27	16	206.91	4	208.13	211.50	12	15,348	0.08%
2023/09/26	1	208.00	13	207.35	204.00	-12	15,546	-0.08%
2023/09/25	1	213.50	12.2	215.11	211.00	-11.2	15,739	-0.07%
2023/09/22	3	199.50	1	200.50	201.00	2	15,794	0.01%
2023/09/21	2	190.75	0.8	195.00	195.00	1.2	15,813	0.01%
2023/09/20	1	194.00	0	0.00	193.50	1	15,888	0.01%
2023/09/19	1.2	190.93	1	193.50	190.00	0.2	15,919	0.00%
2023/09/18	3	191.67	0	0.00	193.00	3	15,947	0.02%
2023/09/15	0	0.00	1	204.00	203.50	-1	15,915	-0.01%
2023/09/14	12	197.92	0	0.00	199.50	12	16,237	0.07%
2023/09/13	2.1	197.76	1	194.00	194.00	1.1	16,324	0.01%
2023/09/12	0.2	200.00	0	0.00	200.00	0.2	16,419	0.00%
2023/09/11	8.1	200.98	3	198.83	199.00	5.1	16,718	0.03%
2023/09/08	3	207.00	2	208.25	208.50	1	16,660	0.01%
2023/09/07	5	212.79	3	210.00	209.50	2	16,783	0.01%
2023/09/06	7	218.14	14	217.07	216.50	-7	16,895	-0.04%
2023/09/05	6	208.67	3	209.33	208.00	3	16,863	0.02%
2023/09/04	1	204.00	0	0.00	206.00	1	16,963	0.01%
2023/09/01	13	205.41	12	201.46	201.00	1	17,167	0.01%
2023/08/31	2	212.25	2	213.00	215.50	0	17,119	0.00%
2023/08/30	1	206.50	2	210.25	208.50	-1	17,335	-0.01%
2023/08/29	2	201.25	1	204.03	201.00	1	17,494	0.01%
2023/08/28	6.1	201.69	6	203.83	202.00	0.1	17,497	0.00%
2023/08/25	9	208.22	7	207.00	207.00	2	17,578	0.01%
2023/08/24	5	216.60	25	218.08	216.50	-20	17,675	-0.11%
2023/08/23	2	202.00	3	205.33	209.00	-1	17,478	-0.01%
2023/08/22	2	204.75	5	202.41	201.50	-3	17,694	-0.02%
2023/08/21	5	202.80	7	203.36	201.50	-2	18,190	-0.01%
2023/08/18	12	207.13	11.1	206.83	203.50	0.9	18,218	0.00%
2023/08/17	4	196.13	16	198.63	206.50	-12	17,771	-0.07%
2023/08/16	3	181.83	8	185.19	188.00	-5	17,637	-0.03%
2023/08/15	2	180.99	2	181.25	180.00	0	18,217	0.00%
2023/08/14	0	0.00	2	175.00	173.50	-2	18,299	-0.01%
2023/08/11	0	0.00	3	177.80	178.50	-3	18,279	-0.02%
2023/08/10	5	168.18	2	165.75	166.50	3	18,003	0.02%
2023/08/09	6	177.83	8	179.19	179.00	-2	17,778	-0.01%
2023/08/08	1	169.50	1	172.00	172.00	0	17,596	0.00%
2023/08/07	3	164.33	8	166.25	168.00	-5	17,423	-0.03%
2023/08/04	6	157.75	5	158.00	158.50	1	17,245	0.01%
2023/08/02	16	162.06	12	159.08	157.50	4	17,111	0.02%
2023/08/01	7	167.93	4.9	165.00	165.00	2.1	16,979	0.01%
2023/07/31	11	170.05	1	181.00	169.50	10	16,856	0.06%
2023/07/28	4	175.88	3	177.00	178.50	1	16,700	0.01%
2023/07/27	11	178.82	7	179.50	176.00	4	16,663	0.02%
2023/07/26	15.1	178.44	3	177.50	174.50	12.1	16,436	0.07%
2023/07/25	1	191.00	22	191.68	177.00	-21	16,360	-0.13%
2023/07/24	20	191.00	6.1	187.46	188.50	13.9	16,090	0.09%
2023/07/21	3	175.67	0	0.00	181.00	3	15,856	0.02%
2023/07/20	3	172.50	2	175.75	175.50	1	15,743	0.01%
2023/07/19	1	174.00	1.2	171.00	171.50	-0.2	15,678	0.00%
2023/07/18	6	176.25	1	179.00	178.00	5	15,619	0.03%
2023/07/17	3	178.50	1	175.50	176.50	2	15,444	0.01%
2023/07/14	1	179.00	2	180.00	182.00	-1	15,399	-0.01%
2023/07/13	19	184.45	15	182.40	180.00	4	15,223	0.03%
2023/07/12	0	0.00	4	166.75	170.00	-4	15,013	-0.03%
2023/07/11	3.2	161.83	10	161.45	163.50	-6.8	14,816	-0.05%
2023/07/10	2	148.00	2	151.00	155.00	0	14,581	0.00%
2023/07/07	4	148.50	1	145.50	148.50	3	14,598	0.02%
2023/07/06	12	148.88	4.3	149.20	149.00	7.7	14,706	0.05%
2023/07/05	6	155.17	5	155.20	154.50	1	14,620	0.01%
2023/07/04	6	155.67	7	156.57	155.50	-1	14,613	-0.01%
2023/07/03	23	153.89	26	153.02	153.00	-3	14,426	-0.02%
2023/06/30	33	142.94	41	143.83	146.00	-8	14,134	-0.06%
2023/06/29	3	140.00	2	138.75	139.00	1	13,829	0.01%
2023/06/28	0.3	139.00	1	138.50	138.00	-0.7	13,872	-0.01%
2023/06/27	4	135.88	0	0.00	135.00	4	13,928	0.03%
2023/06/26	4	137.88	2.2	139.00	138.50	1.8	13,986	0.01%
2023/06/21	1	143.50	1	142.00	142.00	0	13,981	0.00%
2023/06/20	4	143.13	1	143.00	142.00	3	14,126	0.02%
2023/06/19	2	138.00	4	140.13	140.00	-2	14,288	-0.01%
2023/06/16	2	139.00	11	139.82	139.50	-9	14,268	-0.06%
2023/06/15	14.2	137.73	2	140.00	138.00	12.2	14,089	0.09%
2023/06/14	1	137.50	1	135.50	134.50	0	13,778	0.00%
2023/06/13	5	137.00	5	137.50	136.00	0	13,742	0.00%
2023/06/12	4	136.13	2	135.50	135.00	2	13,569	0.01%
2023/06/09	0	0.00	53	137.95	139.00	-53	13,416	-0.40%
2023/06/08	4	134.50	51	133.03	133.00	-47	13,188	-0.36%
2023/06/07	123	134.46	37	135.42	134.50	86	13,041	0.66%	大買/
2023/06/06	13	130.08	12	132.21	130.00	1	13,003	0.01%
2023/06/05	8	134.06	4	133.38	133.00	4	12,873	0.03%
2023/06/02	12	128.63	11	125.86	128.00	1	12,646	0.01%
2023/06/01	1	122.50	1	124.00	125.00	0	12,322	0.00%
2023/05/31	3	122.33	0	0.00	122.00	3	12,268	0.02%
2023/05/30	29	124.12	26	123.69	125.00	3	12,147	0.02%
2023/05/29	3	122.33	2	121.75	121.50	1	12,068	0.01%
2023/05/26	15	124.53	13	124.08	121.50	2	12,263	0.02%
2023/05/25	18	119.14	19	120.18	122.50	-1	11,877	-0.01%
2023/05/24	4	109.13	3	110.67	111.50	1	11,324	0.01%
2023/05/23	5	112.70	2	110.75	110.50	3	11,271	0.03%
2023/05/22	12	115.42	15	113.20	113.50	-3	11,155	-0.03%
2023/05/19	4	110.25	11	112.00	113.50	-7	10,654	-0.07%
2023/05/18	3	100.67	11	102.34	103.50	-8	9,916	-0.08%
2023/05/17	3	94.87	1	98.10	97.90	2	9,528	0.02%
2023/05/16	5	95.94	4	95.58	95.10	1	9,364	0.01%
2023/05/11	3	95.77	2	95.00	95.00	1	9,485	0.01%
2023/05/10	2	96.30	2	96.20	96.20	0	9,558	0.00%
2023/05/08	4	98.48	2	97.20	97.20	2	9,808	0.02%
2023/05/04	3	95.67	2	96.50	96.70	1	10,067	0.01%
2023/05/03	4	96.90	0	0.00	96.70	4	10,151	0.04%
2023/05/02	1	98.20	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2	99.30	3	98.70	98.60	-1	10,223	-0.01%
2023/04/27	3	98.30	2	98.40	98.50	1	10,153	0.01%
2023/04/26	4	96.10	5	97.24	98.40	-1	10,172	-0.01%
2023/04/25	7	97.83	2	95.80	96.40	5	10,097	0.05%
2023/04/24	0	0.00	7	100.30	101.50	-7	10,049	-0.07%
2023/04/21	3	99.43	4	98.50	98.20	-1	10,022	-0.01%
2023/04/20	3	100.67	2	100.00	100.00	1	10,003	0.01%
2023/04/19	1	102.00	2	103.00	101.50	-1	10,094	-0.01%
2023/04/18	7	101.00	6	101.58	101.50	1	10,103	0.01%
2023/04/17	4	102.25	4	102.63	102.50	0	10,135	0.00%
2023/04/14	3	99.57	2	100.35	99.20	1	10,082	0.01%
2023/04/12	4	101.50	2	102.75	102.50	2	9,937	0.02%
2023/04/11	2	103.25	2.8	103.96	103.00	-0.8	9,756	-0.01%
2023/04/10	0	0.00	3	98.67	98.80	-3	9,568	-0.03%
2023/04/07	3	95.77	2	95.30	95.30	1	9,463	0.01%
2023/04/06	1	95.20	1.2	94.12	94.10	-0.2	9,350	0.00%
2023/03/31	1	98.70	2	97.50	97.30	-1	9,237	-0.01%
2023/03/30	3	98.00	2	97.80	97.80	1	9,224	0.01%
2023/03/28	0	0.00	5	97.70	97.70	-5	9,014	-0.06%
2023/03/27	6	94.20	6	95.93	98.00	0	8,784	0.00%
2023/03/24	2	93.20	5	94.04	94.00	-3	8,744	-0.03%
2023/03/23	10	94.82	15	95.57	93.20	-5	8,620	-0.06%
2023/03/22	13	94.68	15	95.59	95.40	-2	8,401	-0.02%
2023/03/21	6	91.93	10	92.33	92.50	-4	7,819	-0.05%
2023/03/20	1	89.90	1	89.90	90.20	0	7,651	0.00%
2023/03/16	3	87.27	0	0.00	86.80	3	7,566	0.04%
2023/03/14	1	88.90	1	88.10	88.10	0	7,634	0.00%
2023/03/13	2	88.25	1	89.30	89.30	1	7,659	0.01%
2023/03/10	5	87.56	3	87.70	87.70	2	7,646	0.03%
2023/03/09	5	89.82	6	89.10	89.40	-1	7,705	-0.01%
2023/03/08	6	93.22	6	92.17	92.50	0	7,507	0.00%
2023/03/07	5	92.52	6	92.72	93.00	-1	7,641	-0.01%
2023/03/06	1	91.00	0	0.00	90.90	1	7,540	0.01%
2023/02/24	2	90.37	23.1	91.43	92.10	-21.1	7,631	-0.28%
2023/02/23	2	88.20	2	89.00	89.00	0	7,430	0.00%
2023/02/22	1	86.70	0	0.00	87.10	1	7,565	0.01%
2023/02/21	14	88.84	2	88.60	88.60	12	7,570	0.16%
2023/02/20	6	88.95	6	89.28	88.50	0	7,537	0.00%
2023/02/17	1	87.30	4	87.25	87.70	-3	7,443	-0.04%
2023/02/16	2	87.80	1	88.10	88.10	1	7,570	0.01%
2023/02/15	6	87.02	2	87.10	87.10	4	7,865	0.05%
2023/02/13	2	86.05	1	86.50	86.50	1	8,196	0.01%
2023/02/10	5	86.90	3	85.83	85.10	2	8,434	0.02%
2023/02/09	1	86.70	4	86.83	86.90	-3	8,363	-0.04%
2023/02/08	8	87.99	4	87.80	87.80	4	8,250	0.05%
2023/02/07	8	87.98	9	88.07	88.00	-1	8,254	-0.01%
2023/02/06	2.1	90.42	0	0.00	89.50	2.1	8,203	0.03%
2023/02/03	2.1	93.68	4	93.33	93.40	-1.9	8,194	-0.02%
2023/02/02	2.1	91.14	20	92.17	93.50	-17.9	8,215	-0.22%
2023/02/01	3	88.37	1.3	89.12	89.10	1.7	8,135	0.02%
2023/01/31	2	86.40	0	0.00	87.30	2	8,206	0.02%
2023/01/30	10	88.44	0	0.00	88.00	10	8,258	0.12%
2023/01/17	2	87.80	0	0.00	88.00	2	8,342	0.02%
2023/01/16	0	0.00	1	88.70	88.70	-1	8,462	-0.01%
2023/01/13	0	0.00	5.3	89.30	89.30	-5.3	8,529	-0.06%
2023/01/12	6	89.20	0	0.00	88.60	6	8,742	0.07%
2023/01/11	0	0.00	0.3	92.92	90.90	-0.3	8,825	0.00%
2023/01/10	0	0.00	2	92.30	91.80	-2	8,935	-0.02%
2023/01/09	8	89.69	9	90.00	91.00	-1	9,201	-0.01%
2023/01/06	2	86.25	5	85.38	87.20	-3	9,460	-0.03%
2023/01/05	5	87.36	0	0.00	85.20	5	9,816	0.05%
2023/01/04	3	88.77	1	87.00	87.00	2	9,979	0.02%
2023/01/03	3.1	86.92	5	89.24	89.20	-2	10,081	-0.02%
2022/12/30	4	87.80	4	87.30	86.80	0	10,259	0.00%
2022/12/29	0	0.00	1	84.80	87.00	-1	10,578	-0.01%
2022/12/28	20	87.82	6	85.47	85.80	14	10,960	0.13%
2022/12/27	4	89.70	4	89.70	89.70	0	11,165	0.00%
2022/12/26	2	88.80	2	89.00	89.00	0	11,494	0.00%
2022/12/22	6	90.12	1	89.40	89.40	5	12,229	0.04%
2022/12/21	1	92.50	0	0.00	90.20	1	12,393	0.01%
2022/12/19	1	95.40	0	0.00	95.10	1	12,955	0.01%
2022/12/16	2	93.45	3	95.10	95.70	-1	13,483	-0.01%
2022/12/14	3	96.00	3	96.67	97.00	0	13,841	0.00%
2022/12/09	4	96.60	6	95.67	95.50	-2	14,169	-0.01%
2022/12/08	1	95.50	0	0.00	95.20	1	14,202	0.01%
2022/12/07	6	96.02	4	95.40	95.50	2	14,220	0.01%
2022/12/06	1	98.50	1	97.90	97.90	0	14,235	0.00%
2022/12/05	4	98.53	0	0.00	98.30	4	14,275	0.03%
2022/12/02	2	99.20	0	0.00	99.10	2	14,301	0.01%
2022/12/01	1	99.50	2	100.50	100.50	-1	14,353	-0.01%
2022/11/30	2	97.65	5	97.74	97.50	-3	14,355	-0.02%
2022/11/29	11	99.13	14	97.49	97.50	-3	14,502	-0.02%
2022/11/28	1	102.00	7	100.17	102.50	-6	14,402	-0.04%
2022/11/25	8	99.33	8	100.09	100.00	0	14,421	0.00%
2022/11/24	5	99.88	10	100.55	100.50	-5	14,483	-0.03%
2022/11/23	8	98.41	10	98.74	98.70	-2	14,507	-0.01%
2022/11/22	15	96.91	10	97.60	97.10	5	14,530	0.03%
2022/11/21	8	98.73	16.2	99.83	98.50	-8.2	14,571	-0.06%
2022/11/18	8.2	99.11	2	100.50	97.10	6.2	14,534	0.04%
2022/11/17	3	97.50	2	98.30	98.70	1	14,434	0.01%
2022/11/16	6	96.28	3	96.90	96.80	3	14,513	0.02%
2022/11/15	5	95.72	14	95.91	95.60	-9	14,608	-0.06%
2022/11/14	11	97.80	10	97.45	97.30	1	14,948	0.01%
2022/11/11	8	95.60	3	94.00	94.00	5	15,166	0.03%
2022/11/10	6	92.72	18	93.56	94.00	-12	15,028	-0.08%
2022/11/09	7	91.01	7	91.77	92.00	0	15,278	0.00%
2022/11/08	2	90.65	4	90.70	89.20	-2	15,431	-0.01%
2022/11/07	2	88.25	1	87.60	87.60	1	15,185	0.01%
2022/11/04	9	86.69	14	87.82	88.10	-5	15,145	-0.03%
2022/11/03	11	87.54	12	87.74	87.80	-1	15,102	-0.01%
2022/11/02	6	87.13	5	88.00	88.20	1	15,053	0.01%
2022/11/01	1	85.80	2	86.05	86.50	-1	15,093	-0.01%
2022/10/31	5	84.20	9	84.99	85.60	-4	14,949	-0.03%
2022/10/28	13	81.91	13	82.25	82.10	0	14,853	0.00%
2022/10/27	16	79.96	21	79.28	81.50	-5	14,807	-0.03%
2022/10/26	7	77.33	3	78.43	76.90	4	14,684	0.03%
2022/10/25	5	78.86	3	80.23	78.40	2	14,672	0.01%
2022/10/24	3	80.57	3	81.70	80.00	0	14,785	0.00%
2022/10/21	8	80.89	3	81.10	79.90	5	14,848	0.03%
2022/10/20	9	80.34	9	81.33	82.30	0	14,883	0.00%
2022/10/19	3	84.20	3	83.60	83.00	0	14,935	0.00%
2022/10/18	6	84.85	4	83.68	83.00	2	15,190	0.01%
2022/10/17	9.2	82.52	9.2	84.21	84.60	0	15,263	0.00%
2022/10/14	14	90.59	12	92.05	88.00	2	15,056	0.01%
2022/10/13	13	91.14	3	91.97	88.80	10	14,846	0.07%
2022/10/12	4	86.10	5	87.65	90.50	-1	14,838	-0.01%
2022/10/11	9	86.80	12	84.73	85.10	-3	15,139	-0.02%
2022/10/07	10	92.65	0	0.00	91.50	10	15,242	0.07%
2022/10/06	9	94.83	15	95.77	94.80	-6	15,505	-0.04%
2022/10/05	8	94.54	8	95.40	94.60	0	15,616	0.00%
2022/10/04	15	94.01	9	92.72	92.90	6	15,765	0.04%
2022/10/03	19	92.84	25	94.29	93.80	-6	15,903	-0.04%
2022/09/30	30	92.40	35	91.50	92.80	-5	15,691	-0.03%
2022/09/29	20	87.60	9	86.24	86.00	11	15,337	0.07%
2022/09/28	23	91.54	26	89.20	89.20	-3	15,337	-0.02%
2022/09/27	14	95.48	5	95.22	94.00	9	15,426	0.06%
2022/09/26	15	97.49	21	97.90	97.00	-6	15,254	-0.04%
2022/09/23	8	97.58	10.6	100.25	102.00	-2.6	15,044	-0.02%
2022/09/22	1.1	92.18	3	94.13	95.00	-1.9	14,706	-0.01%
2022/09/21	8	88.75	6.8	92.07	93.70	1.2	14,786	0.01%
2022/09/20	0	0.00	20.7	89.34	91.10	-20.7	14,894	-0.14%
2022/09/19	4.3	89.36	10	89.38	88.10	-5.7	15,034	-0.04%
2022/09/06	2	79.60	3	77.90	77.70	-1	15,220	-0.01%
2022/09/05	10	79.24	3	79.30	78.60	7	15,777	0.04%
2022/09/02	51	81.09	38	80.17	80.10	13	16,650	0.08%
2022/09/01	4	81.53	0	0.00	81.00	4	17,967	0.02%
2022/08/31	6	82.48	8	83.39	83.60	-2	18,273	-0.01%
2022/08/30	18	81.64	20	82.83	82.10	-2	18,237	-0.01%
2022/08/29	5	80.62	3	80.10	80.50	2	18,158	0.01%
2022/08/26	16	83.64	2	83.60	83.40	14	18,113	0.08%
2022/08/25	1	84.80	14	83.38	83.80	-13	18,032	-0.07%
2022/08/24	13	81.62	3	80.23	80.30	10	17,975	0.06%
2022/08/23	15	81.77	15	82.30	82.30	0	18,000	0.00%
2022/08/22	33	83.08	33	82.43	82.10	0	18,094	0.00%
2022/08/19	4	83.65	7	83.24	83.10	-3	18,040	-0.02%
2022/08/18	12	81.57	7	82.99	83.00	5	18,263	0.03%
2022/08/17	18	82.24	30	82.36	82.70	-12	18,257	-0.07%
2022/08/16	3	81.90	15	81.99	82.30	-12	18,279	-0.07%
2022/08/15	22	80.00	22	80.50	80.50	0	18,163	0.00%
2022/08/12	1	78.50	1	80.40	78.60	0	18,131	0.00%
2022/08/11	21	79.83	22	79.05	79.00	-1	18,111	-0.01%
2022/08/10	17	78.99	2	79.95	79.30	15	18,135	0.08%
2022/08/09	18	75.03	20	76.72	77.50	-2	17,820	-0.01%
2022/08/08	7	71.14	15	72.05	73.90	-8	17,699	-0.05%
2022/08/05	17	71.66	13	72.17	72.00	4	17,868	0.02%
2022/08/04	42	75.35	25	72.01	72.00	17	17,561	0.10%
2022/08/03	14	80.14	14.1	79.87	79.90	-0.1	17,371	0.00%
2022/08/01	11	80.86	9	81.10	81.10	2	17,685	0.01%
2022/07/29	20	82.31	19	81.35	81.30	1	17,828	0.01%
2022/07/28	24	81.81	24	81.32	81.30	0	18,013	0.00%
2022/07/27	18	81.25	13	81.79	82.00	5	17,969	0.03%
2022/07/26	49	80.79	50	80.64	80.60	-1	17,962	-0.01%
2022/07/25	22	83.25	13	83.12	82.00	9	18,124	0.05%
2022/07/22	23	83.27	29	83.31	83.20	-6	18,249	-0.03%
2022/07/21	32	81.95	34	82.72	82.70	-2	18,378	-0.01%
2022/07/20	15	81.63	27.5	82.09	82.00	-12.5	18,350	-0.07%
2022/07/19	11	79.95	14.2	79.64	79.30	-3.2	18,343	-0.02%
2022/07/18	34	78.43	28.4	78.51	78.60	5.6	18,432	0.03%
2022/07/15	15.1	78.57	11	78.06	78.10	4.1	18,611	0.02%
2022/07/14	15	75.44	4	76.53	78.00	11	18,439	0.06%
2022/07/13	9	73.59	9	73.14	72.80	0	18,099	0.00%
2022/07/12	39	69.95	39	70.36	69.30	0	17,954	0.00%
2022/07/11	11	71.78	11	72.42	73.00	0	17,971	0.00%
2022/07/08	14	70.76	14	71.55	72.00	0	17,874	0.00%
2022/07/07	73	68.24	69	67.70	69.60	4	17,515	0.02%
2022/07/06	22	66.70	38	67.14	67.80	-16	17,041	-0.09%
2022/07/05	22	67.30	17	67.87	66.70	5	16,886	0.03%
2022/07/04	15	66.75	9	66.72	67.80	6	16,571	0.04%
2022/07/01	6	72.02	6	73.25	68.50	0	16,229	0.00%
2022/06/30	8	77.18	2	76.25	76.10	6	15,884	0.04%
2022/06/29	3	84.10	2	84.75	84.50	1	15,899	0.01%
2022/06/28	2	85.45	1	85.00	84.50	1	15,979	0.01%
2022/06/27	3	84.43	3	85.00	85.50	0	16,184	0.00%
2022/06/24	2	83.80	6	83.15	83.00	-4	16,060	-0.02%
2022/06/21	2	80.60	2	80.30	80.90	0	15,950	0.00%
2022/06/20	10	79.22	7	79.49	78.00	3	16,223	0.02%
2022/06/17	8	80.28	6	79.67	79.70	2	16,427	0.01%
2022/06/16	50	87.62	47	83.16	83.10	3	16,176	0.02%
2022/06/15	49	90.15	54	87.99	87.60	-5	16,094	-0.03%
2022/06/14	43	91.52	42	90.66	91.00	1	15,995	0.01%
2022/06/13	10	92.82	6	93.22	93.70	4	15,559	0.03%
2022/06/10	1	89.70	70	90.35	92.90	-69	14,723	-0.47%
2022/06/09	2	84.05	7	82.99	84.50	-5	13,433	-0.04%
2022/06/08	27	80.27	26	79.80	79.80	1	13,093	0.01%
2022/06/07	1	79.90	1	80.30	80.30	0	13,185	0.00%
2022/06/06	1	80.20	1	79.70	79.70	0	13,305	0.00%
2022/06/02	4	80.88	9	81.10	81.10	-5	13,452	-0.04%
2022/06/01	12	81.75	17	82.14	81.00	-5	13,610	-0.04%
2022/05/31	26	81.03	26	81.30	81.30	0	13,574	0.00%
2022/05/30	18	80.83	32	79.77	80.90	-14	13,569	-0.10%
2022/05/27	10	77.05	10	77.72	77.60	0	13,579	0.00%
2022/05/26	34	78.73	3	77.90	76.10	31	13,660	0.23%
2022/05/25	7	79.69	9	79.58	79.80	-2	13,603	-0.01%
2022/05/24	30	81.00	22	79.61	79.40	8	13,724	0.06%
2022/05/23	3	82.17	3.2	82.22	81.90	-0.2	13,716	0.00%
2022/05/20	23	82.57	20	81.75	81.60	3	13,890	0.02%
2022/05/19	32	83.34	27	82.66	82.60	5	14,125	0.04%
2022/05/18	15	86.23	12	86.22	85.40	3	14,076	0.02%
2022/05/17	25	85.36	21.1	86.04	87.10	3.9	14,059	0.03%
2022/05/16	13	86.67	12.3	87.37	86.10	0.7	14,156	0.00%
2022/05/13	12	85.14	14	85.11	85.50	-2	14,000	-0.01%
2022/05/12	0	0.00	11	84.00	82.20	-11	13,723	-0.08%
2022/05/11	30	82.23	32	82.87	82.20	-2	13,722	-0.01%
2022/05/10	17	81.47	10	81.62	82.00	7	13,907	0.05%
2022/05/09	13.5	82.00	2	83.50	83.50	11.5	13,933	0.08%
2022/05/06	4	82.58	13.1	81.88	81.80	-9.1	14,152	-0.06%
2022/05/05	2	86.30	3	85.27	85.00	-1	14,313	-0.01%
2022/05/04	7	83.87	6	85.18	84.70	1	14,319	0.01%
2022/05/03	2	84.00	1	84.20	83.60	1	14,642	0.01%
2022/04/29	49	85.71	51	83.21	83.00	-2	14,949	-0.01%
2022/04/28	4	83.25	11.1	82.83	84.40	-7.1	15,188	-0.05%
2022/04/27	6	77.73	12.1	78.36	82.20	-6.1	15,409	-0.04%
2022/04/26	2	79.50	0	0.00	78.90	2	15,952	0.01%
2022/04/25	20.1	79.11	5	78.20	78.20	15.1	17,592	0.09%
2022/04/22	37.1	84.88	34	83.95	83.20	3.1	18,309	0.02%
2022/04/21	12	85.60	22.1	86.85	88.60	-10.1	18,150	-0.06%
2022/04/20	1	82.50	5	83.80	83.90	-4	17,843	-0.02%
2022/04/19	22	80.96	22	81.88	81.90	0	17,777	0.00%
2022/04/18	35	78.17	23	79.73	79.00	12	17,769	0.07%
2022/04/15	11	82.07	10	80.40	80.40	1	17,699	0.01%
2022/04/14	12	82.77	19	83.58	84.70	-7	17,725	-0.04%
2022/04/13	20	81.18	19	81.86	82.70	1	17,740	0.01%
2022/04/12	14	81.55	7	81.59	81.50	7	17,866	0.04%
2022/04/11	8.1	81.78	1	81.00	80.60	7.1	18,185	0.04%
2022/04/08	4	84.95	12	85.38	84.30	-8	18,338	-0.04%
2022/04/07	6	85.45	8	84.76	83.70	-2	18,264	-0.01%
2022/04/06	38	87.82	40	87.00	86.50	-2	18,269	-0.01%
2022/04/01	16	89.45	8	88.50	88.10	8	18,349	0.04%
2022/03/31	18	86.46	18	85.50	85.00	0	18,987	0.00%
2022/03/30	7	86.51	14	87.21	87.50	-7	19,497	-0.04%
2022/03/29	12	84.90	12	84.96	84.90	0	19,574	0.00%
2022/03/25	14	84.95	16	84.00	84.30	-2	20,157	-0.01%
2022/03/24	9	83.69	7	84.47	84.60	2	19,981	0.01%
2022/03/23	32	84.02	20	83.91	84.00	12	19,952	0.06%
2022/03/22	19	81.29	54.2	83.08	83.20	-35.1	19,614	-0.18%
2022/03/21	6	80.90	11	81.21	81.10	-5	19,165	-0.03%
2022/03/18	19	77.72	33	79.18	80.20	-14	19,076	-0.07%
2022/03/17	10	73.90	13	76.92	78.00	-3	18,924	-0.02%
2022/03/16	11	74.52	13	72.65	72.70	-2	18,806	-0.01%
2022/03/15	24	74.94	39	73.82	73.70	-15	19,070	-0.08%
2022/03/14	50	77.92	42	76.19	76.20	8	19,058	0.04%
2022/03/11	14	77.11	22	77.49	77.50	-8	19,096	-0.04%
2022/03/10	51	77.09	40	77.45	77.40	11	19,112	0.06%
2022/03/09	31	74.24	11	74.68	74.50	20	19,083	0.10%
2022/03/08	25	75.42	42	73.66	73.00	-17	19,352	-0.09%
2022/03/07	26	77.85	22	75.90	75.90	4	19,490	0.02%
2022/03/04	34.1	81.33	33	79.93	79.90	1.1	19,604	0.01%
2022/03/03	37	82.37	1	81.20	81.20	36	19,587	0.18%
2022/03/02	18	82.23	18	82.04	82.00	0	19,606	0.00%
2022/03/01	13	83.48	14	83.36	83.00	-1	19,523	-0.01%
2022/02/25	35	81.81	40	81.04	80.70	-5	19,416	-0.03%
2022/02/24	29.1	81.78	37	81.53	80.90	-7.9	19,268	-0.04%
2022/02/23	27	79.89	29	81.81	82.60	-2	19,255	-0.01%
2022/02/22	17	80.55	18	79.09	79.10	-1	19,533	-0.01%
2022/02/21	18	82.44	22	83.06	81.50	-4	19,734	-0.02%
2022/02/18	33	81.92	31	82.09	82.30	2	19,605	0.01%
2022/02/17	54	82.77	52	82.69	81.70	2	19,788	0.01%
2022/02/16	14	81.58	15	82.61	82.20	-1	20,081	0.00%
2022/02/15	11	80.80	10.1	79.70	79.70	0.9	20,243	0.00%
2022/02/14	8	80.09	9	80.57	80.90	-1	20,233	0.00%
2022/02/11	28	80.88	39	80.74	80.50	-11	20,318	-0.05%
2022/02/10	35.1	81.80	29	80.74	80.30	6.1	20,465	0.03%
2022/02/09	17	81.85	21	81.85	82.00	-4	20,238	-0.02%
2022/02/08	14	81.32	5	81.38	82.30	9	20,134	0.04%
2022/02/07	10	78.78	1	79.40	79.20	9	20,136	0.04%
2022/01/26	14	75.04	9.1	75.79	75.30	4.9	19,988	0.02%
2022/01/25	11	75.79	11	77.78	74.60	0	20,253	0.00%
2022/01/24	12.1	78.33	4	78.28	78.40	8.1	19,943	0.04%
2022/01/21	45	80.70	51	80.57	79.80	-6	19,748	-0.03%
2022/01/20	17	85.37	4	85.65	84.20	13	19,449	0.07%
2022/01/19	26	86.21	33	85.39	88.50	-7	19,270	-0.04%
2022/01/18	33.1	85.07	45	84.98	86.50	-11.9	18,766	-0.06%
2022/01/17	5	79.20	14	80.89	81.90	-9	17,478	-0.05%
2022/01/14	3	71.90	1	74.60	74.60	2	17,043	0.01%
2022/01/13	2	73.40	0	0.00	73.40	2	17,029	0.01%
2022/01/11	1	72.70	0.3	73.00	73.00	0.7	17,225	0.00%
2022/01/10	6	74.00	0	0.00	74.40	6	17,230	0.03%
2022/01/07	11	74.86	0	0.00	73.80	11	17,320	0.06%
2022/01/06	2	75.90	1	76.30	75.70	1	17,216	0.01%
2022/01/05	3	77.00	10	77.61	76.90	-7	17,223	-0.04%
2022/01/04	4	78.58	3	80.50	79.80	1	17,119	0.01%
2022/01/03	5	78.70	10	78.32	78.40	-5	17,047	-0.03%
2021/12/30	4	76.33	4	77.25	76.00	0	17,006	0.00%
2021/12/29	1	75.80	0	0.00	77.00	1	17,188	0.01%
2021/12/28	7	76.06	3	76.13	75.30	4	17,376	0.02%
2021/12/27	100.3	80.68	88	78.70	76.80	12.3	17,290	0.07%
2021/12/24	28	78.09	54	78.90	79.50	-26	16,521	-0.16%
2021/12/23	35	77.37	47	76.76	76.10	-12	16,079	-0.07%
2021/12/22	29	76.57	65.3	76.63	76.80	-36.3	16,097	-0.23%
2021/12/21	2	74.70	10.5	74.86	74.80	-8.5	16,350	-0.05%
2021/12/20	20	72.45	20	72.10	72.10	0	16,748	0.00%
2021/12/17	16	72.51	18	71.81	71.80	-2	17,353	-0.01%
2021/12/16	25	71.74	27	72.73	72.90	-2	18,473	-0.01%
2021/12/15	17	70.22	14	71.12	71.20	3	18,797	0.02%
2021/12/14	5	69.82	2	70.00	69.70	3	19,915	0.02%
2021/12/13	31	72.11	33	70.82	70.80	-2	19,967	-0.01%
2021/12/10	32	72.19	27	71.80	71.80	5	20,003	0.02%
2021/12/09	13	73.71	0	0.00	71.80	13	20,153	0.06%
2021/12/08	13	71.85	12	71.70	71.70	1	20,243	0.00%
2021/12/07	28	72.00	31	71.40	71.40	-3	20,510	-0.01%
2021/12/06	32	72.12	22	71.50	71.50	10	20,847	0.05%
2021/12/03	22	73.42	23	73.12	73.10	-1	21,083	0.00%
2021/12/02	24	75.54	24	73.60	73.40	0	21,248	0.00%
2021/12/01	12	73.75	36	74.40	74.80	-24	21,001	-0.11%
2021/11/30	87	72.21	46	72.33	71.90	41	20,871	0.20%
2021/11/29	30	69.42	38	69.48	70.20	-8	20,898	-0.04%
2021/11/26	25	69.94	30	68.80	68.60	-5	21,168	-0.02%
2021/11/25	41	71.02	38	70.75	70.60	3	21,544	0.01%
2021/11/24	43	69.55	43	71.21	71.70	0	21,825	0.00%
2021/11/23	42	70.52	43	69.85	69.50	-1	22,059	0.00%
2021/11/22	67	71.75	54	71.24	71.20	13	22,250	0.06%
2021/11/19	41	74.22	18	72.01	72.00	23	22,468	0.10%
2021/11/18	45	77.50	43	74.91	74.30	2	22,692	0.01%
2021/11/17	35	75.67	43	76.27	76.60	-8	22,937	-0.03%
2021/11/16	19	76.35	30	76.27	76.10	-11	23,234	-0.05%
2021/11/15	18	76.43	25	75.16	77.10	-7	23,129	-0.03%
2021/11/12	18.5	72.06	35	73.00	72.90	-16.5	22,814	-0.07%
2021/11/11	15	70.25	8	70.30	70.30	7	22,494	0.03%
2021/11/10	13	69.85	12	69.31	69.30	1	22,421	0.00%
2021/11/09	18	70.81	16	71.72	71.40	2	22,333	0.01%
2021/11/08	6	69.30	5	69.80	68.90	1	22,056	0.00%
2021/11/05	9	70.60	27	70.24	69.80	-18	22,045	-0.08%
2021/11/04	22	70.62	32	70.90	70.50	-10	21,995	-0.05%
2021/11/03	36	68.16	30	69.15	69.20	6	21,721	0.03%
2021/11/02	34	67.86	59	68.81	68.70	-25	21,595	-0.12%
2021/11/01	39	66.90	21	66.97	66.80	18	21,179	0.08%
2021/10/29	18	66.62	4	66.40	66.40	14	21,456	0.07%
2021/10/28	16	66.62	19	66.21	66.10	-3	21,356	-0.01%
2021/10/27	23	66.78	17	66.50	66.50	6	21,276	0.03%
2021/10/26	43	67.77	28	66.71	66.10	15	21,051	0.07%
2021/10/25	36	66.99	27	67.36	67.60	9	20,900	0.04%
2021/10/22	35	66.72	46	68.31	69.50	-11	20,581	-0.05%
2021/10/21	17	65.71	26	65.26	65.40	-9	20,217	-0.04%
2021/10/20	28	65.64	27	65.56	65.60	1	20,230	0.00%
2021/10/19	5	65.58	12	66.18	65.20	-7	20,243	-0.03%
2021/10/18	25	65.23	17	64.16	64.00	8	20,262	0.04%
2021/10/15	25	66.14	24	65.48	65.40	1	20,318	0.00%
2021/10/14	3	65.37	4	64.10	63.60	-1	20,393	0.00%
2021/10/13	3	65.67	3	63.50	63.50	0	20,486	0.00%
2021/10/12	10	66.38	10	66.68	66.50	0	20,602	0.00%
2021/10/08	20	66.81	26	67.43	67.20	-6	20,877	-0.03%
2021/10/07	28	65.03	34	65.94	66.20	-6	20,748	-0.03%
2021/10/06	14	64.61	7	61.90	61.90	7	20,929	0.03%
2021/10/05	6	62.95	12	63.37	65.30	-6	21,158	-0.03%
2021/10/04	64	62.49	64	61.48	61.10	0	21,377	0.00%
2021/10/01	15	63.21	15	62.70	62.00	0	21,852	0.00%
2021/09/30	7	65.36	6	65.08	65.00	1	22,125	0.00%
2021/09/29	25	66.14	20.1	65.13	64.40	4.9	22,091	0.02%
2021/09/28	30	66.01	11	67.24	68.30	19	21,963	0.09%
2021/09/27	28	68.02	22	68.14	67.80	6	21,377	0.03%
2021/09/24	10	74.13	9	74.16	73.20	1	20,841	0.00%
2021/09/23	49	76.55	65	76.34	75.20	-16	20,504	-0.08%
2021/09/22	24.1	72.33	23	72.18	74.00	1.1	19,655	0.01%
2021/09/17	40	72.02	54	72.74	74.00	-14	19,780	-0.07%
2021/09/16	2	67.60	2	67.90	68.10	0	19,538	0.00%
2021/09/15	52	67.64	36	67.96	67.90	16	20,570	0.08%
2021/09/14	7	66.79	10	66.70	67.10	-3	21,067	-0.01%
2021/09/13	14	68.01	4	67.63	66.80	10	21,772	0.05%
2021/09/10	6	70.12	5	70.88	71.40	1	22,090	0.00%
2021/09/09	35	66.93	27	67.91	69.00	8	22,192	0.04%
2021/09/08	3	65.03	3	63.47	63.40	0	21,866	0.00%
2021/09/07	3	70.20	5.1	68.91	67.50	-2.1	21,743	-0.01%
2021/09/06	2	71.75	1	71.00	71.00	1	21,739	0.00%
2021/09/03	12	72.07	12	72.10	72.80	0	22,282	0.00%
2021/09/02	35	73.15	24	73.10	71.80	11	22,925	0.05%
2021/09/01	14	73.56	8	73.04	73.90	6	22,892	0.03%
2021/08/31	34	71.91	39	71.82	73.50	-5	22,774	-0.02%
2021/08/30	7	69.21	8	69.84	70.20	-1	22,515	0.00%
2021/08/27	18	68.96	13	67.60	67.00	5	22,888	0.02%
2021/08/26	11	71.23	8	73.15	71.00	3	22,684	0.01%
2021/08/25	3.1	72.81	9	72.89	73.60	-5.9	22,699	-0.03%
2021/08/24	10	71.74	23	70.87	71.90	-13	22,793	-0.06%
2021/08/23	46	68.88	40	67.74	68.40	6	22,466	0.03%
2021/08/20	2	63.40	19	65.89	68.30	-17	21,927	-0.08%
2021/08/19	3	63.00	5	62.20	62.10	-2	21,540	-0.01%
2021/08/18	4	59.70	6	60.60	64.20	-2	21,563	-0.01%
2021/08/17	0	0.00	3	60.30	58.40	-3	21,806	-0.01%
2021/08/16	5	62.46	2	61.80	61.80	3	21,904	0.01%
2021/08/13	5	64.36	2	63.00	63.00	3	22,091	0.01%
2021/08/12	22	66.72	17	66.70	66.70	5	22,137	0.02%
2021/08/11	5	68.28	7	66.93	66.70	-2	22,430	-0.01%
2021/08/10	13	68.68	12	68.01	67.60	1	22,891	0.00%
2021/08/09	3	72.00	4	69.75	69.80	-1	23,158	0.00%
2021/08/06	2	71.75	4	71.95	72.00	-2	23,356	-0.01%
2021/08/05	6	72.40	3	71.90	71.60	3	23,597	0.01%
2021/08/04	10	75.06	8	75.11	72.90	2	23,730	0.01%
2021/08/03	3	73.20	7	73.07	72.80	-4	23,608	-0.02%
2021/08/02	7	72.11	5	72.60	72.60	2	23,615	0.01%
2021/07/30	11	72.21	10	72.38	71.50	1	23,555	0.00%
2021/07/29	12	72.49	8	72.80	72.50	4	23,566	0.02%
2021/07/28	7	73.36	7	72.13	72.20	0	23,539	0.00%
2021/07/27	11	74.41	6	72.52	73.00	5	23,608	0.02%
2021/07/26	4	74.65	16	75.93	75.80	-12	23,587	-0.05%
2021/07/23	31	75.35	2	73.70	73.70	29	23,536	0.12%
2021/07/22	21	76.28	24	75.65	75.60	-3	23,612	-0.01%
2021/07/21	10	74.58	15	75.55	74.00	-5	23,653	-0.02%
2021/07/20	6	73.70	4	74.30	74.90	2	23,966	0.01%
2021/07/19	7	76.51	7	75.80	75.50	0	24,015	0.00%
2021/07/16	11	77.18	3	77.40	77.40	8	23,986	0.03%
2021/07/15	11	77.45	4	78.00	77.90	7	23,945	0.03%
2021/07/14	7	81.13	7	79.67	80.10	0	23,673	0.00%
2021/07/13	18	81.57	11	81.38	79.50	7	23,558	0.03%
2021/07/12	24	80.89	23	79.65	80.00	1	23,234	0.00%
2021/07/09	23	77.95	22	77.84	77.10	1	22,821	0.00%
2021/07/08	9	75.64	9	76.28	77.90	0	22,565	0.00%
2021/07/07	7	72.96	7	74.23	71.50	0	22,038	0.00%
2021/07/06	8	69.59	10	70.10	70.50	-2	21,536	-0.01%
2021/07/05	6	68.93	13	69.57	69.00	-7	21,469	-0.03%
2021/07/02	6	67.42	5	67.14	67.30	1	21,371	0.00%
2021/07/01	9	66.93	3	66.90	66.90	6	21,323	0.03%
2021/06/30	14	68.11	15	67.08	66.90	-1	21,245	0.00%
2021/06/29	9	67.73	18	67.41	68.60	-9	21,157	-0.04%
2021/06/28	21	68.70	16	68.41	68.50	5	20,979	0.02%
2021/06/25	13	69.03	19.1	69.45	67.50	-6.1	20,524	-0.03%
2021/06/24	28	66.29	37.5	66.22	66.60	-9.5	19,750	-0.05%
2021/06/23	17	63.14	21	66.50	67.30	-4	18,688	-0.02%
2021/06/22	42.5	62.92	25	62.49	61.20	17.5	18,167	0.10%
2021/06/21	14	61.79	41	60.95	62.20	-27	17,304	-0.16%
2021/06/18	20	59.77	24	59.57	58.20	-4	16,717	-0.02%
2021/06/17	11	59.29	4	59.13	59.30	7	16,341	0.04%
2021/06/16	9	59.11	3	59.30	58.90	6	16,350	0.04%
2021/06/15	12	59.63	13	59.14	59.60	-1	16,266	-0.01%
2021/06/11	37.1	59.33	28	59.60	58.70	9.1	16,170	0.06%
2021/06/10	15	59.39	89	59.52	61.50	-74	15,582	-0.47%
2021/06/09	13	57.72	14	58.13	57.00	-1	14,780	-0.01%
2021/06/08	11	57.91	24	57.83	58.00	-13	14,714	-0.09%
2021/06/07	10	56.50	14	56.66	57.10	-4	14,632	-0.03%
2021/06/04	57	56.63	39	58.34	55.60	18	14,561	0.12%
2021/06/03	15	57.57	9	57.73	57.60	6	14,382	0.04%
2021/06/02	3	57.00	22	57.36	57.40	-19	15,129	-0.13%
2021/06/01	16	56.83	18.2	56.94	57.10	-2.2	15,199	-0.01%
2021/05/31	17	54.49	26	54.98	55.20	-9	15,227	-0.06%
2021/05/28	7	52.80	7	53.09	53.10	0	15,469	0.00%
2021/05/27	1	51.80	5	52.22	52.50	-4	15,987	-0.03%
2021/05/26	4	53.75	4	53.08	53.10	0	16,018	0.00%
2021/05/25	13	53.61	21	53.91	53.70	-8	16,292	-0.05%
2021/05/24	7	51.94	5	52.20	52.40	2	16,165	0.01%
2021/05/21	12	51.30	12	51.04	51.00	0	16,101	0.00%
2021/05/20	6	51.03	5	49.15	49.15	1	16,063	0.01%
2021/05/19	5	50.76	3	50.70	50.80	2	16,355	0.01%
2021/05/18	22	48.91	24	50.26	50.50	-2	16,269	-0.01%
2021/05/17	5	46.31	9	46.96	48.25	-4	16,002	-0.02%
2021/05/14	9	45.90	12	46.25	45.90	-3	15,709	-0.02%
2021/05/13	4	42.68	5	43.55	43.85	-1	15,454	-0.01%
2021/05/12	10	44.39	6	42.48	41.85	4	15,261	0.03%
2021/05/11	18	45.96	16	45.96	46.50	2	15,083	0.01%
2021/05/10	7	50.66	7	50.57	51.00	0	14,954	0.00%
2021/05/07	5	49.13	5	50.00	50.00	0	15,094	0.00%
2021/05/06	4	49.53	4	48.60	48.60	0	15,325	0.00%
2021/05/05	8	49.44	5	49.45	49.45	3	15,640	0.02%
2021/05/04	19	50.32	2	48.15	48.60	17	15,717	0.11%
2021/05/03	10	52.93	5	52.56	52.40	5	15,715	0.03%
2021/04/29	5	54.98	5	54.90	54.90	0	15,787	0.00%
2021/04/28	13	54.90	4	54.40	54.40	9	15,954	0.06%
2021/04/27	13	55.45	4	55.45	55.20	9	16,104	0.06%
2021/04/26	41	57.87	15	57.72	57.60	26	16,107	0.16%
2021/04/23	9	56.02	45	56.55	56.80	-36	16,313	-0.22%
2021/04/22	6	55.48	4	54.85	54.50	2	17,306	0.01%
2021/04/21	9	56.03	15	56.15	55.80	-6	18,548	-0.03%
2021/04/20	10	55.48	3.1	55.59	55.60	6.9	18,986	0.04%
2021/04/19	3	55.20	17	54.92	55.00	-14	19,073	-0.07%
2021/04/16	8	54.20	15.3	54.18	54.50	-7.3	19,226	-0.04%
2021/04/15	9	52.73	10	53.07	53.30	-1	19,540	-0.01%
2021/04/14	19.4	51.36	13	52.12	52.10	6.4	20,165	0.03%
2021/04/13	17	53.62	1	54.60	53.30	16	20,424	0.08%
2021/04/12	14.2	55.65	4	55.13	55.10	10.2	20,580	0.05%
2021/04/09	14	55.84	10	55.55	55.60	4	20,790	0.02%
2021/04/08	11	56.15	15	56.17	56.30	-4	20,714	-0.02%
2021/04/07	11	55.29	12	55.10	55.20	-1	20,671	0.00%
2021/04/06	5	54.94	4	54.95	55.00	1	20,774	0.00%
2021/04/01	27	56.41	41	55.81	55.10	-14	20,871	-0.07%
2021/03/31	5	55.48	6	55.97	56.20	-1	20,914	0.00%
2021/03/30	12	55.01	6	55.17	55.20	6	20,906	0.03%
2021/03/29	11	55.45	11	54.84	54.70	0	21,165	0.00%
2021/03/26	11	55.01	6	55.00	55.00	5	21,781	0.02%
2021/03/25	17	55.70	9	55.30	54.90	8	22,481	0.04%
2021/03/24	36	55.22	13	55.53	55.80	23	23,017	0.10%
2021/03/23	18	55.88	10	55.60	55.20	8	24,177	0.03%
2021/03/22	10	54.58	14	54.48	54.50	-4	25,564	-0.02%
2021/03/19	9	54.90	3	54.90	54.90	6	26,379	0.02%
2021/03/18	11	55.55	9	55.40	55.40	2	26,682	0.01%
2021/03/17	1	54.80	2.2	54.92	55.20	-1.2	26,843	0.00%
2021/03/16	3	57.00	3	56.00	56.00	0	26,959	0.00%
2021/03/15	4	57.10	13	56.74	56.60	-9	27,473	-0.03%
2021/03/12	11	57.60	4	56.80	56.80	7	28,315	0.02%
2021/03/11	5	56.46	15	56.81	57.20	-10	28,314	-0.04%
2021/03/10	11	56.62	8	55.78	55.80	3	28,369	0.01%
2021/03/09	27	57.38	16	56.67	56.10	11	28,478	0.04%
2021/03/08	31	58.59	45	58.75	58.50	-14	28,130	-0.05%
2021/03/05	8	55.79	8	56.84	57.40	0	27,418	0.00%
2021/03/04	7	56.79	21	56.79	55.20	-14	27,432	-0.05%
2021/03/03	24.2	56.45	21	55.77	56.00	3.2	27,244	0.01%
2021/03/02	11	56.15	37	56.58	56.90	-26	27,361	-0.10%
2021/02/26	11	54.45	10	54.57	54.20	1	27,598	0.00%
2021/02/25	46	56.97	14.1	56.19	55.90	31.9	28,817	0.11%
2021/02/24	18	55.65	16.2	56.04	56.20	1.8	28,672	0.01%
2021/02/23	3	54.63	5	54.86	54.60	-2	28,567	-0.01%
2021/02/22	24	55.60	8	55.30	55.30	16	29,133	0.05%
2021/02/19	15	55.30	17.4	55.48	55.20	-2.4	29,472	-0.01%
2021/02/18	4.4	54.88	3	54.57	54.70	1.4	29,370	0.00%
2021/02/17	0	0.00	27	55.21	55.10	-27	29,266	-0.09%
2021/02/05	6	52.98	8.7	52.65	52.40	-2.7	29,022	-0.01%
2021/02/04	6	51.58	21	52.03	52.60	-15	29,098	-0.05%
2021/02/03	24	52.04	15.2	52.04	51.80	8.8	29,153	0.03%
2021/02/02	8	52.40	6	52.25	52.30	2	29,241	0.01%
2021/02/01	30	51.57	24	51.25	51.70	6	29,392	0.02%
2021/01/29	3	54.47	10.1	54.50	52.10	-7.1	29,399	-0.02%
2021/01/28	38	54.16	35	54.05	54.00	3	29,365	0.01%
2021/01/27	27	54.11	47.1	54.23	54.30	-20.1	29,304	-0.07%
2021/01/26	36	52.96	17	52.26	52.60	19	29,082	0.07%
2021/01/25	29	52.07	11	52.29	52.10	18	29,081	0.06%
2021/01/22	10.2	52.38	12	52.70	53.30	-1.8	29,043	-0.01%
2021/01/21	12	52.11	7	51.90	51.90	5	29,111	0.02%
2021/01/20	14	53.22	20	52.83	51.80	-6	29,221	-0.02%
2021/01/19	30	55.87	26	55.27	54.90	4	29,169	0.01%
2021/01/18	38	57.58	9	57.11	56.00	29	29,279	0.10%
2021/01/15	36	60.70	30.1	59.77	57.20	5.9	28,862	0.02%
2021/01/14	18	59.02	35.1	58.04	58.60	-17.1	28,001	-0.06%
2021/01/13	14	54.05	36.1	53.73	55.80	-22.1	27,286	-0.08%
2021/01/12	6	51.73	11	51.93	51.90	-5	27,793	-0.02%
2021/01/11	11	51.23	2	51.10	51.30	9	29,346	0.03%
2021/01/08	26	53.68	40.5	54.76	52.80	-14.5	29,446	-0.05%
2021/01/07	11	55.21	37.1	55.60	54.80	-26.1	29,322	-0.09%
2021/01/06	11.2	54.27	47.7	54.14	54.40	-36.5	28,939	-0.13%
2021/01/05	7	52.87	3.1	52.60	52.90	3.9	28,551	0.01%
2021/01/04	2	51.70	4	51.93	51.90	-2	28,438	-0.01%
2020/12/31	4	50.73	0	0.00	50.50	4	28,400	0.01%
2020/12/30	30	50.85	16	51.14	50.90	14	28,752	0.05%
2020/12/29	10	50.46	5	50.32	50.30	5	28,854	0.02%
2020/12/28	3	50.47	2	50.40	50.60	1	28,837	0.00%
2020/12/25	9	50.94	5	52.10	50.90	4	28,916	0.01%
2020/12/24	6	52.07	6	51.97	51.80	0	29,015	0.00%
2020/12/23	10.2	51.94	24	51.89	51.70	-13.8	29,190	-0.05%
2020/12/22	52	54.29	61	53.37	51.50	-9	29,768	-0.03%
2020/12/21	106	57.44	57	57.26	56.70	49	29,556	0.17%	大買/
2020/12/18	24	56.16	41	56.28	56.20	-17	29,020	-0.06%
2020/12/17	58	56.02	53	56.21	55.30	5	28,672	0.02%
2020/12/16	22.2	56.04	47	55.49	56.30	-24.8	27,633	-0.09%
2020/12/15	42	52.26	29	53.26	51.70	13	26,277	0.05%
2020/12/14	23	52.12	28.1	52.43	52.30	-5.1	25,856	-0.02%
2020/12/11	6	50.47	5	51.26	51.30	1	25,771	0.00%
2020/12/10	6	51.07	6	50.58	50.30	0	25,930	0.00%
2020/12/09	44	53.24	27	52.70	52.00	17	25,920	0.07%
2020/12/08	17	52.17	28	52.35	52.20	-11	25,644	-0.04%
2020/12/07	9	50.16	8	50.28	50.10	1	25,214	0.00%
2020/12/04	3	50.05	2	49.63	49.50	1	25,529	0.00%
2020/12/03	1	48.95	9	50.27	50.80	-8	25,769	-0.03%
2020/12/02	8	50.08	16	50.09	49.75	-8	26,120	-0.03%
2020/12/01	2	50.55	17	50.51	50.50	-15	26,385	-0.06%
2020/11/30	50	51.92	37	52.78	51.60	13	26,717	0.05%
2020/11/27	5	51.04	16	51.49	51.80	-11	27,004	-0.04%
2020/11/26	7	51.14	14	51.39	50.50	-7	27,466	-0.03%
2020/11/25	58	50.89	55	52.46	50.20	3	27,248	0.01%
2020/11/24	39	51.10	74	51.16	51.30	-35	27,467	-0.13%
2020/11/23	47	48.57	54	48.78	48.50	-7	27,037	-0.03%
2020/11/20	24	48.07	1	47.95	47.95	23	27,737	0.08%
2020/11/19	60	48.03	52	48.03	47.60	8	28,676	0.03%
2020/11/18	7	46.24	25.3	46.77	47.45	-18.3	30,627	-0.06%
2020/11/17	17	45.31	31	45.44	45.45	-14	31,153	-0.04%
2020/11/16	7	44.46	12	44.58	44.35	-5	32,848	-0.02%
2020/11/13	11	44.07	1	43.90	44.10	10	34,025	0.03%
2020/11/12	9	44.37	7	44.51	44.45	2	35,252	0.01%
2020/11/11	5	44.00	1	43.65	43.65	4	36,177	0.01%
2020/11/10	44	44.06	41	45.02	44.00	3	38,066	0.01%
2020/11/09	6	44.08	7	44.81	44.90	-1	41,214	0.00%
2020/11/06	52	45.05	52	44.49	44.30	0	42,827	0.00%
2020/11/05	7	45.12	13.4	44.56	44.40	-6.4	43,410	-0.01%
2020/11/04	36	45.36	31	45.02	45.15	5	44,703	0.01%
2020/11/03	25	44.52	14	44.59	44.85	11	45,064	0.02%
2020/11/02	6.4	44.19	18	43.47	43.20	-11.6	45,504	-0.03%
2020/10/30	60	44.32	69	44.58	43.95	-9	46,417	-0.02%
2020/10/29	35	44.55	32	44.40	44.95	3	46,758	0.01%
2020/10/28	9	44.98	4	44.51	44.55	5	46,990	0.01%
2020/10/27	9.5	45.77	29	45.52	45.80	-19.5	47,118	-0.04%
2020/10/26	6	46.57	0	0.00	46.10	6	47,493	0.01%
2020/10/23	5	48.10	29	47.50	47.60	-24	48,034	-0.05%
2020/10/22	55	48.84	56	48.22	48.05	-1	48,619	0.00%
2020/10/21	63	49.08	74	50.56	48.95	-11	49,101	-0.02%
2020/10/20	152	51.07	115	50.51	51.20	37	49,549	0.07%	大買/大賣/
2020/10/19	123	49.91	128	49.20	50.90	-5	49,388	-0.01%	大買/大賣/
2020/10/16	21	46.82	11	46.82	46.35	10	48,913	0.02%
2020/10/15	16	46.03	18	46.89	45.95	-2	49,896	0.00%
2020/10/14	36	46.57	8	47.25	47.35	28	51,513	0.05%
2020/10/13	3	45.50	5	45.52	45.40	-2	53,410	0.00%
2020/10/12	38	45.42	63	46.01	45.40	-25	54,813	-0.05%
2020/10/08	10	46.32	15	46.28	46.20	-5	56,601	-0.01%
2020/10/07	53	46.00	50	46.41	45.85	3	57,105	0.01%
2020/10/06	61	46.20	32	46.57	46.55	29	58,423	0.05%
2020/10/05	10	44.79	10	45.13	45.35	0	58,930	0.00%
2020/09/30	28	44.58	29	45.21	44.60	-1	59,080	0.00%
2020/09/29	36.2	45.32	35	45.33	45.35	1.2	59,132	0.00%
2020/09/28	34	44.56	34	44.52	44.50	0	59,409	0.00%
2020/09/25	67	45.16	53	46.07	43.95	14	60,014	0.02%
2020/09/24	17	46.86	39	47.06	47.00	-22	60,188	-0.04%
2020/09/23	30	47.11	20	47.09	46.30	10	59,961	0.02%
2020/09/22	4	47.63	8	47.83	47.30	-4	60,325	-0.01%
2020/09/21	38	48.37	41	49.10	48.20	-3	61,168	0.00%
2020/09/18	22	48.80	13	49.05	49.40	9	61,286	0.01%
2020/09/17	18	48.95	1	49.15	48.50	17	61,454	0.03%
2020/09/16	12	50.03	11	49.39	49.25	1	61,484	0.00%
2020/09/15	11	49.74	4	49.44	49.15	7	61,668	0.01%
2020/09/14	16	49.77	13	49.60	49.60	3	61,621	0.00%
2020/09/11	11	49.59	11	49.17	48.85	0	62,002	0.00%
2020/09/10	13	51.03	17	50.29	49.70	-4	63,001	-0.01%
2020/09/09	32	50.78	21	50.74	50.70	11	63,631	0.02%
2020/09/08	11	52.40	9	50.60	50.60	2	63,687	0.00%
2020/09/07	25	52.66	37	53.39	51.80	-12	63,840	-0.02%
2020/09/04	36	54.47	17	54.19	54.80	19	63,910	0.03%
2020/09/03	45	54.34	24	54.56	53.90	21	64,048	0.03%
2020/09/02	16	53.19	28	54.09	53.80	-12	64,353	-0.02%
2020/09/01	18	52.30	58	52.76	53.10	-40	64,129	-0.06%
2020/08/31	36	52.14	37	51.66	51.40	-1	63,696	0.00%
2020/08/28	76	52.74	51	52.49	51.80	25	63,696	0.04%
2020/08/27	30	54.82	46	54.82	55.10	-16	63,450	-0.03%
2020/08/26	72	54.38	17	54.63	53.90	55	63,286	0.09%
2020/08/25	39	54.59	130.4	55.13	54.00	-91.4	62,944	-0.15%	大賣/
2020/08/24	82	56.92	64	57.91	55.20	18	62,792	0.03%
2020/08/21	38	55.70	57	56.86	57.40	-19	61,011	-0.03%
2020/08/20	66	54.05	51	56.69	52.20	15	62,227	0.02%
2020/08/19	45	56.75	80	56.77	56.60	-35	61,656	-0.06%
2020/08/18	70.5	54.53	111	55.00	56.20	-40.5	61,108	-0.07%	大賣/
2020/08/17	69	53.42	72	53.59	53.10	-3	60,793	0.00%
2020/08/14	45	52.85	56	52.21	53.10	-11	60,487	-0.02%
2020/08/13	93	50.39	101	50.85	52.20	-8	58,936	-0.01%	大賣/
2020/08/12	68	45.85	175	46.22	48.20	-107	56,215	-0.19%	大賣/鉅額交易
2020/08/11	27	43.89	8	43.88	43.85	19	55,202	0.03%
2020/08/10	141	43.90	168.1	43.39	43.60	-27.1	55,347	-0.05%	大買/大賣/
2020/08/07	46	42.41	13	42.21	42.10	33	54,708	0.06%
2020/08/06	31	41.89	10	41.64	41.40	21	55,555	0.04%
2020/08/05	26	41.58	28	41.99	42.70	-2	55,729	0.00%
2020/08/04	25	40.49	16	41.30	40.35	9	55,561	0.02%
2020/08/03	23	40.87	13	41.12	41.20	10	55,548	0.02%
2020/07/31	9	40.56	6	40.44	40.30	3	55,641	0.01%
2020/07/30	33	40.69	26	41.38	40.80	7	56,159	0.01%
2020/07/29	264	41.76	34	42.42	40.55	230	56,588	0.41%	大買/鉅額交易
2020/07/28	19	42.23	20	42.42	42.50	-1	56,594	0.00%
2020/07/27	45	43.05	50.7	43.21	42.15	-5.7	56,788	-0.01%
2020/07/24	33	41.85	72	42.66	41.55	-39	56,984	-0.07%
2020/07/23	32	43.32	16	43.36	43.75	16	57,673	0.03%
2020/07/22	7	42.66	23	42.77	42.30	-16	58,198	-0.03%
2020/07/21	64	42.17	65	42.01	41.80	-1	57,408	0.00%
2020/07/20	130	39.72	231	39.89	41.90	-101	57,098	-0.18%	大買/大賣/鉅額交易
2020/07/17	246	38.90	208	39.37	38.10	38	56,222	0.07%	大買/大賣/
2020/07/16	139	38.05	136	37.75	38.80	3	54,977	0.01%	大買/大賣/
2020/07/15	144	37.09	318	37.15	36.55	-174	54,307	-0.32%	大買/大賣/鉅額交易
2020/07/14	41	35.94	22	35.76	35.65	19	54,106	0.04%
2020/07/13	91.1	36.02	123	36.03	36.50	-31.9	54,451	-0.06%	大賣/
2020/07/10	50	32.82	97	33.74	33.90	-47	54,216	-0.09%
2020/07/09	82	33.90	83	34.10	33.65	-1	54,678	0.00%
2020/07/08	4	33.75	4	34.00	34.20	0	55,282	0.00%
2020/07/07	99	34.41	39	33.96	33.70	60	55,943	0.11%
2020/07/06	161	35.41	95	35.52	35.15	66	56,323	0.12%	大買/
2020/07/03	157	34.37	141	34.64	34.50	16	56,313	0.03%	大買/大賣/
2020/07/02	2	33.50	4	33.45	33.20	-2	55,775	0.00%
2020/07/01	46	33.89	23	33.80	33.40	23	56,138	0.04%
2020/06/30	116	33.78	242	33.97	33.60	-126	57,055	-0.22%	大買/大賣/鉅額交易
2020/06/29	23	32.13	50	32.26	32.10	-27	57,793	-0.05%
2020/06/24	32	31.67	19	31.90	32.00	13	59,076	0.02%
2020/06/23	31	31.81	40	31.88	31.65	-9	60,318	-0.01%
2020/06/22	96	32.27	68	33.06	32.05	28	60,822	0.05%
2020/06/19	9	33.28	10	33.20	33.30	-1	61,315	0.00%
2020/06/18	46	32.88	78	32.93	33.15	-32	61,646	-0.05%
2020/06/17	73	34.03	29.5	33.63	33.20	43.5	61,513	0.07%
2020/06/16	82.5	33.23	67	33.57	34.25	15.5	61,513	0.03%
2020/06/15	88	32.05	24	31.58	31.15	64	61,691	0.10%
2020/06/12	63	32.84	15	32.56	32.45	48	63,144	0.08%
2020/06/11	44	33.48	577	33.24	33.75	-533	64,561	-0.83%	大賣/鉅額交易
2020/06/10	20	33.37	31	33.04	33.10	-11	65,914	-0.02%
2020/06/09	46	34.50	21	34.24	33.90	25	67,752	0.04%
2020/06/08	9	34.69	43	33.99	33.95	-34	68,454	-0.05%
2020/06/05	38	35.21	8	35.03	35.00	30	70,044	0.04%
2020/06/04	36	35.48	15	35.11	35.00	21	71,378	0.03%
2020/06/03	51	35.07	9	35.19	35.25	42	72,543	0.06%
2020/06/02	65	36.65	37	36.84	36.10	28	73,155	0.04%
2020/06/01	25	37.53	14	37.74	37.80	11	73,512	0.01%
2020/05/29	26	37.08	22	37.30	37.25	4	74,101	0.01%
2020/05/28	49	37.33	24	37.24	37.00	25	74,253	0.03%
2020/05/27	291	38.50	29	38.00	36.90	262	73,667	0.36%	大買/鉅額交易
2020/05/26	249	35.92	138.1	35.70	36.45	110.9	71,644	0.15%	大買/大賣/鉅額交易
2020/05/25	20	32.44	14	32.79	33.15	6	70,485	0.01%
2020/05/22	32	33.74	22	33.90	33.35	10	69,924	0.01%
2020/05/21	15	33.64	25	33.55	33.65	-10	69,183	-0.01%
2020/05/20	29	32.86	22	33.39	32.70	7	68,662	0.01%
2020/05/19	37	32.91	16	33.02	33.50	21	68,360	0.03%
2020/05/18	68	33.00	87	32.64	32.30	-19	67,883	-0.03%
2020/05/15	59	33.56	22	33.83	34.10	37	67,270	0.06%
2020/05/14	10	33.72	70	32.75	32.55	-60	66,571	-0.09%
2020/05/13	79	34.20	39	34.24	33.60	40	66,131	0.06%
2020/05/12	16	33.84	30	34.16	34.50	-14	65,016	-0.02%
2020/05/11	40	33.67	33	33.79	33.25	7	64,952	0.01%
2020/05/08	22	33.50	18	33.25	33.20	4	64,286	0.01%
2020/05/07	8	32.69	11	33.23	33.50	-3	64,040	0.00%
2020/05/06	109	32.85	84.2	32.69	32.15	24.8	63,725	0.04%	大買/
2020/05/05	77.3	34.34	99	34.25	33.00	-21.7	63,131	-0.03%
2020/05/04	61	33.67	11	33.33	34.05	50	62,617	0.08%
2020/04/30	56	33.01	63	32.79	33.05	-7	62,094	-0.01%
2020/04/29	26	31.82	40	31.98	32.10	-14	61,518	-0.02%
2020/04/28	79	31.51	61	32.01	31.25	18	60,935	0.03%
2020/04/27	13	29.57	21	30.17	31.50	-8	59,408	-0.01%
2020/04/24	7	28.62	9	28.59	28.65	-2	58,034	0.00%
2020/04/23	7	28.39	10	28.35	28.50	-3	57,913	-0.01%
2020/04/22	15	27.35	18	27.87	28.35	-3	57,177	-0.01%
2020/04/21	43	27.73	40	27.23	27.05	3	56,362	0.01%
2020/04/20	27	27.89	8	27.83	27.70	19	55,798	0.03%
2020/04/17	26	28.90	43	28.09	27.80	-17	55,711	-0.03%
2020/04/16	18	28.43	25	28.21	28.60	-7	54,579	-0.01%
2020/04/15	50	28.27	27	28.06	27.80	23	54,265	0.04%
2020/04/14	80	28.16	102.1	27.21	28.75	-22.1	53,103	-0.04%	大賣/
2020/04/13	43	26.93	2	26.78	26.80	41	52,502	0.08%
2020/04/10	14.2	26.39	5	26.40	26.40	9.2	52,164	0.02%
2020/04/09	12	26.93	18	25.47	25.35	-6	51,436	-0.01%
2020/04/08	18	26.86	3	26.50	26.50	15	50,729	0.03%
2020/04/07	2	28.43	13	28.59	28.35	-11	49,950	-0.02%
2020/04/06	24	26.57	15	26.73	26.90	9	50,020	0.02%
2020/04/01	26.5	24.63	46	24.78	25.15	-19.5	49,877	-0.04%
2020/03/31	76	24.74	71.3	24.01	24.25	4.7	48,514	0.01%
2020/03/30	91	23.37	74	23.25	23.60	17	46,687	0.04%
2020/03/27	30	22.65	88	22.50	23.10	-58	45,112	-0.13%
2020/03/26	93	20.86	93	20.70	21.00	0	43,532	0.00%
2020/03/25	41	19.78	29	20.02	20.20	12	42,629	0.03%
2020/03/24	22	18.54	27	18.71	18.85	-5	41,664	-0.01%
2020/03/23	9	17.39	17	17.54	17.75	-8	41,110	-0.02%
2020/03/20	39	18.28	22	18.41	18.00	17	40,715	0.04%
2020/03/19	17	17.63	16	17.95	17.20	1	39,451	0.00%
2020/03/18	38	19.66	18	19.58	19.10	20	38,401	0.05%
2020/03/17	11	20.52	10	20.38	20.05	1	36,538	0.00%
2020/03/16	70	20.93	53	20.40	19.80	17	34,930	0.05%
2020/03/13	25	20.14	22	20.85	21.85	3	33,077	0.01%
2020/03/12	26	20.56	11	20.19	19.90	15	30,903	0.05%
2020/03/11	5	21.25	35	22.00	22.10	-30	29,944	-0.10%
2020/03/10	13	19.80	62	20.20	20.50	-49	27,942	-0.18%
2020/03/09	55	19.68	16	19.70	18.65	39	26,321	0.15%
2020/03/06	24	19.16	36.5	19.56	20.10	-12.5	24,818	-0.05%
2020/03/05	97	18.37	117	18.15	18.50	-20	23,647	-0.08%	大賣/
2020/03/04	41	17.54	77	17.61	17.75	-36	22,811	-0.16%
2020/03/03	4	16.96	44	16.77	17.05	-40	21,797	-0.18%
2020/02/26	2	15.65	0	0.00	15.45	2	21,767	0.01%
2020/02/24	0	0.00	10	15.90	15.65	-10	23,338	-0.04%
2020/02/21	1	15.95	13	16.10	16.10	-12	23,798	-0.05%
2020/02/20	25	15.77	0	0.00	15.85	25	24,220	0.10%
2020/02/18	2	15.50	0	0.00	15.70	2	24,726	0.01%
2020/02/17	10	15.65	0	0.00	15.55	10	24,570	0.04%
2020/02/14	5	15.77	2	15.70	15.75	3	24,439	0.01%
2020/02/13	2	15.30	1	15.55	15.25	1	24,131	0.00%
2020/02/12	5	15.35	49	15.47	15.50	-44	23,954	-0.18%
2020/02/11	5	14.67	12	14.60	14.85	-7	23,255	-0.03%
2020/02/10	20	13.90	23	14.12	14.40	-3	23,187	-0.01%
2020/02/07	22	14.40	20	14.73	14.30	2	23,024	0.01%
2020/02/06	10	14.95	18	14.93	14.95	-8	22,816	-0.04%
2020/02/05	34	14.59	16	14.68	14.40	18	22,607	0.08%
2020/02/04	16	15.03	9	15.07	15.00	7	22,350	0.03%
2020/02/03	43	14.30	21	14.40	14.35	22	23,078	0.10%
2020/01/31	26	15.02	0	0.00	15.30	26	22,970	0.11%
2020/01/30	32	16.56	0	0.00	16.20	32	22,697	0.14%
2020/01/20	10	18.05	5	18.00	18.00	5	22,672	0.02%
2020/01/17	10	17.45	10	18.00	18.00	0	22,658	0.00%
2020/01/16	40	17.74	0	0.00	17.70	40	22,405	0.18%
2020/01/15	21	18.17	24	18.20	18.10	-3	22,242	-0.01%
2020/01/14	0	0.00	15	18.23	18.40	-15	22,156	-0.07%
2020/01/13	9	18.08	21	18.14	17.85	-12	21,854	-0.05%
2020/01/10	33	17.94	17	17.78	17.80	16	21,099	0.08%
2020/01/09	5	17.45	27.1	17.57	18.30	-22.1	20,514	-0.11%
2020/01/07	30	16.88	0	0.00	17.05	30	19,780	0.15%
2020/01/06	0	0.00	61	17.29	17.40	-61	19,344	-0.32%
2020/01/03	21	16.68	19	17.03	16.85	2	18,782	0.01%
2020/01/02	20	16.79	1	16.85	16.85	19	18,502	0.10%
2019/12/31	4	16.60	20	16.55	16.65	-16	18,242	-0.09%
2019/12/30	41	16.79	35	17.07	16.80	6	18,122	0.03%
2019/12/27	0	0.00	66	16.73	16.75	-66	17,507	-0.38%
2019/12/26	10	15.95	50	16.04	16.20	-40	17,016	-0.24%
2019/12/25	5	15.60	0	0.00	15.80	5	16,928	0.03%
2019/12/23	25	15.46	0	0.00	15.30	25	17,047	0.15%
2019/12/20	10	15.65	0	0.00	15.75	10	17,021	0.06%
2019/12/19	15	15.75	0	0.00	15.80	15	17,045	0.09%
2019/12/18	4	16.05	0	0.00	15.75	4	17,159	0.02%
2019/12/17	5	16.39	15	16.42	16.25	-10	17,121	-0.06%
2019/12/16	10	16.25	0	0.00	16.25	10	17,244	0.06%
2019/12/13	11	15.91	18	16.21	15.95	-7	17,293	-0.04%
2019/12/12	26	16.36	0	0.00	16.30	26	17,347	0.15%
2019/12/11	1	16.75	12	16.83	16.50	-11	17,921	-0.06%
2019/12/10	20	16.55	0	0.00	16.55	20	17,896	0.11%
2019/12/09	13	16.30	3	16.30	16.30	10	18,240	0.05%
2019/12/06	26	16.23	35	16.31	16.35	-9	18,132	-0.05%
2019/12/05	2	15.60	1	15.65	15.70	1	17,726	0.01%
2019/12/04	10	15.53	0	0.00	15.55	10	18,063	0.06%
2019/12/03	0	0.00	16	15.58	15.70	-16	18,789	-0.09%
2019/12/02	15	15.08	1	14.95	15.50	14	19,620	0.07%
2019/11/29	10	15.62	5	15.57	15.50	5	19,782	0.03%
2019/11/28	34	15.71	10	15.70	15.60	24	20,209	0.12%
2019/11/27	20	15.90	0	0.00	16.10	20	20,992	0.10%
2019/11/26	26	15.99	11	16.18	16.15	15	21,042	0.07%
2019/11/25	11	16.66	20	16.55	16.25	-9	20,617	-0.04%
2019/11/22	57	16.36	62	16.51	16.15	-5	19,834	-0.03%
2019/11/21	0	0.00	53	16.15	16.55	-53	18,704	-0.28%
2019/11/20	10	15.75	22	15.84	15.70	-12	17,910	-0.07%
2019/11/19	15	15.38	52	15.64	15.40	-37	17,547	-0.21%
2019/11/18	0	0.00	2	15.18	15.15	-2	16,976	-0.01%
2019/11/15	1	14.45	44	14.96	14.90	-43	16,709	-0.26%
2019/11/13	3	13.93	0	0.00	14.00	3	16,424	0.02%
2019/11/11	8	13.98	0	0.00	13.60	8	16,621	0.05%
2019/11/08	4	14.16	2.2	14.06	14.15	1.8	16,570	0.01%
2019/11/07	36	14.11	0	0.00	14.15	36	16,592	0.22%
2019/11/06	16	14.52	0	0.00	14.45	16	16,521	0.10%
2019/11/05	2	14.58	3	14.73	14.70	-1	16,498	-0.01%
2019/11/04	10	14.70	0.1	14.55	14.60	9.9	16,542	0.06%
2019/11/01	10	15.05	5	15.00	14.90	5	16,438	0.03%
2019/10/31	32	15.63	47	15.74	15.35	-15	16,321	-0.09%
2019/10/30	0	0.00	25	14.93	15.00	-25	15,333	-0.16%
2019/10/29	10	14.35	0	0.00	14.45	10	15,140	0.07%
2019/10/28	10	14.90	30	15.00	14.90	-20	15,233	-0.13%
2019/10/25	7	14.74	0	0.00	14.80	7	15,513	0.05%
2019/10/24	40	14.75	0	0.00	14.75	40	15,525	0.26%
2019/10/23	0	0.00	100	14.90	14.70	-100	15,859	-0.63%
2019/10/22	0	0.00	10	14.90	14.55	-10	15,876	-0.06%
2019/10/21	0	0.00	55	14.75	14.75	-55	15,823	-0.35%
2019/10/16	40	14.35	0	0.00	14.40	40	16,089	0.25%
2019/10/15	8	14.64	51	14.64	14.70	-43	16,377	-0.26%
2019/10/14	32	14.17	20	14.40	14.25	12	16,316	0.07%
2019/10/09	5	13.65	0	0.00	13.60	5	16,563	0.03%
2019/10/08	10	13.80	0	0.00	13.75	10	16,613	0.06%
2019/10/07	10	13.90	0	0.00	13.90	10	16,657	0.06%
2019/10/04	3	14.23	3	14.08	13.90	0	16,669	0.00%
2019/10/03	5	14.17	4	14.08	14.10	1	16,608	0.01%
2019/10/02	0	0.00	5	14.15	14.15	-5	16,566	-0.03%
2019/10/01	5	14.01	20	14.15	14.20	-15	16,643	-0.09%
2019/09/27	80	13.79	20	13.75	13.80	60	16,560	0.36%
2019/09/26	0	0.00	5	14.25	14.20	-5	16,446	-0.03%
2019/09/25	0	0.00	6	14.40	14.35	-6	16,418	-0.04%
2019/09/24	0	0.00	3	14.65	14.55	-3	16,485	-0.02%
2019/09/23	5	14.85	1	14.95	14.80	4	16,398	0.02%
2019/09/20	0	0.00	2	14.60	14.70	-2	16,339	-0.01%
2019/09/19	50	14.70	24	14.68	14.50	26	16,310	0.16%
2019/09/18	3	15.05	38	14.89	14.85	-35	16,202	-0.22%
2019/09/17	0	0.00	1	14.95	15.00	-1	16,088	-0.01%
2019/09/16	49	15.23	33	15.33	15.10	16	15,838	0.10%
2019/09/12	10	15.00	18	15.01	15.05	-8	15,112	-0.05%
2019/09/11	55	14.85	50	14.80	15.20	5	14,883	0.03%
2019/09/10	1	14.70	0	0.00	14.55	1	14,308	0.01%
2019/09/09	20	14.55	0	0.00	14.55	20	14,145	0.14%
2019/09/06	5	14.56	34	14.40	14.55	-29	13,956	-0.21%
2019/09/05	28	14.83	10	14.75	14.75	18	13,659	0.13%
2019/09/04	40.1	14.98	89	15.10	15.10	-48.9	13,004	-0.38%
2019/09/03	34	14.39	43	14.41	14.45	-9	12,321	-0.07%
2019/09/02	38	14.68	32	14.60	14.80	6	11,884	0.05%
2019/08/30	11	14.26	163	14.27	14.45	-152	11,134	-1.37%	大賣/鉅額交易
2019/08/29	8	13.53	12	13.58	13.45	-4	10,088	-0.04%
2019/08/28	0	0.00	10	13.10	12.90	-10	9,654	-0.10%
2019/08/27	1	12.95	1	12.90	12.85	0	9,632	0.00%
2019/08/22	0	0.00	19	13.39	13.50	-19	9,474	-0.20%
2019/08/21	0	0.00	1	13.15	13.15	-1	9,142	-0.01%
2019/08/20	0	0.00	6	12.85	12.70	-6	9,035	-0.07%
2019/08/19	3	12.80	1	12.95	12.80	2	9,010	0.02%
2019/08/16	12	12.80	0	0.00	12.80	12	8,950	0.13%
2019/08/15	10	12.20	10	12.60	12.90	0	8,846	0.00%
2019/08/14	12	12.36	2	12.40	12.35	10	8,724	0.11%
2019/08/13	12	12.23	0	0.00	12.15	12	8,759	0.14%
2019/08/08	0	0.00	10	12.70	12.70	-10	8,897	-0.11%
2019/08/06	12	11.93	0	0.00	12.30	12	8,854	0.14%
2019/08/05	10	12.20	0	0.00	11.95	10	8,779	0.11%
2019/08/02	14	12.38	0	0.00	12.25	14	8,777	0.16%
2019/08/01	41	13.26	0	0.00	13.05	41	8,634	0.47%
2019/07/31	42	13.15	0	0.00	13.45	42	8,513	0.49%
2019/07/30	93	13.49	1	13.50	13.40	92	8,395	1.10%
2019/07/29	63	13.91	150	14.09	13.85	-87	8,132	-1.07%	大賣/
2019/07/25	20	13.45	65	13.67	13.40	-45	7,599	-0.59%
2019/07/24	30	13.02	0	0.00	12.95	30	7,238	0.41%
2019/07/23	20	13.35	0	0.00	13.25	20	7,257	0.28%
2019/07/22	15	13.50	25	13.44	13.60	-10	7,202	-0.14%
2019/07/19	28	13.21	0	0.00	13.05	28	7,063	0.40%
2019/07/18	50	13.16	40	13.31	13.05	10	7,084	0.14%
2019/07/17	68	13.04	47	13.29	13.30	21	7,012	0.30%
2019/07/16	0	0.00	10	12.85	12.90	-10	6,618	-0.15%
2019/07/15	55	12.56	5	12.66	12.65	50	6,514	0.77%
2019/07/12	2	12.25	22	12.35	12.15	-20	6,223	-0.32%
2019/07/11	0	0.00	4	12.10	12.20	-4	6,337	-0.06%
2019/07/10	0	0.00	1	12.10	12.05	-1	6,394	-0.02%
2019/07/08	0	0.00	1.6	11.94	11.90	-1.6	6,669	-0.02%
2019/07/05	20	12.13	21	12.05	12.05	-1	6,889	-0.01%
2019/07/03	1	11.95	0	0.00	11.80	1	7,866	0.01%
2019/07/02	22	12.00	5	12.00	12.05	17	8,493	0.20%
2019/07/01	1	12.20	10	12.15	11.95	-9	8,852	-0.10%
2019/06/26	14	11.62	0	0.00	11.50	14	8,869	0.16%
2019/06/25	0	0.00	10	11.95	11.80	-10	8,900	-0.11%
2019/06/21	5	11.85	0	0.00	11.85	5	8,900	0.06%
2019/06/20	3	11.90	0	0.00	11.95	3	8,946	0.03%
2019/06/19	0	0.00	11	12.09	11.85	-11	9,136	-0.12%
2019/06/17	10	11.50	0	0.00	11.50	10	9,669	0.10%
2019/06/14	0	0.00	10	11.70	11.65	-10	9,679	-0.10%
2019/06/13	1	11.80	2	11.80	11.75	-1	9,785	-0.01%
2019/06/12	2	11.80	0	0.00	11.65	2	9,772	0.02%
2019/06/11	0	0.00	18	11.90	11.90	-18	9,632	-0.19%
2019/06/10	0	0.00	8	10.90	10.85	-8	9,393	-0.09%
2019/05/31	0	0.00	3	11.15	11.10	-3	9,664	-0.03%
2019/05/30	5	11.10	6	11.05	11.10	-1	9,733	-0.01%
2019/05/27	2	10.80	0	0.00	10.70	2	9,963	0.02%
2019/05/24	0	0.00	30	10.95	10.75	-30	10,045	-0.30%
2019/05/23	0	0.00	4	11.00	10.80	-4	10,078	-0.04%
2019/05/22	10	11.30	0	0.00	11.25	10	10,184	0.10%
2019/05/21	2	10.90	0	0.00	11.10	2	10,370	0.02%
2019/05/20	8	11.25	0	0.00	11.10	8	10,623	0.08%
2019/05/17	25	12.01	16	11.90	11.90	9	10,694	0.08%
2019/05/16	10	11.90	0	0.00	11.75	10	10,831	0.09%
2019/05/15	7	11.79	4	12.05	12.15	3	11,275	0.03%
2019/05/14	16	11.28	16	11.30	11.50	0	11,395	0.00%
2019/05/13	2	11.85	5	11.66	11.40	-3	11,535	-0.03%
2019/05/10	14	11.84	21	11.75	11.75	-7	11,519	-0.06%
2019/05/09	2	12.15	10	12.10	12.10	-8	11,449	-0.07%
2019/05/08	1	12.30	15	12.60	12.70	-14	11,407	-0.12%
2019/05/06	4	12.53	0	0.00	12.40	4	11,457	0.03%
2019/05/03	3	12.97	2	12.90	12.95	1	11,463	0.01%
2019/05/02	0	0.00	7	12.56	12.95	-7	11,512	-0.06%
2019/04/30	1	12.30	5	12.40	12.50	-4	11,828	-0.03%
2019/04/29	10	12.80	0	0.00	12.50	10	11,953	0.08%
2019/04/26	7	13.14	2	13.20	13.15	5	11,857	0.04%
2019/04/25	1	13.25	25	13.37	13.40	-24	11,981	-0.20%
2019/04/24	4	13.41	0	0.00	13.25	4	12,252	0.03%
2019/04/23	102	13.63	0	0.00	13.50	102	12,744	0.80%	大買/鉅額交易
2019/04/22	44	13.77	1	13.70	13.75	43	12,720	0.34%
2019/04/19	1	13.60	0	0.00	13.65	1	12,811	0.01%
2019/04/18	19	13.67	0.4	13.45	13.55	18.6	13,033	0.14%
2019/04/16	3	14.20	8	14.18	14.20	-5	13,785	-0.04%
2019/04/15	21	14.00	6	14.06	14.00	15	14,559	0.10%
2019/04/12	20	13.93	4	14.43	13.90	16	14,618	0.11%
2019/04/11	36	14.34	2	14.85	14.15	34	14,573	0.23%
2019/04/10	3	14.90	9	14.64	14.60	-6	14,472	-0.04%
2019/04/09	57	15.16	42	15.58	14.80	15	14,352	0.10%
2019/04/08	2	14.80	75	15.00	15.30	-73	13,921	-0.52%
2019/04/03	4	13.79	14	14.00	13.95	-10	13,527	-0.07%
2019/04/02	10	13.40	5	13.45	13.30	5	13,461	0.04%
2019/04/01	1	13.45	0	0.00	13.40	1	13,529	0.01%
2019/03/29	1	13.30	6	13.13	13.25	-5	13,551	-0.04%
2019/03/28	21	13.18	27	13.09	13.05	-6	13,781	-0.04%
2019/03/27	21	13.55	0	0.00	13.50	21	13,798	0.15%
2019/03/26	15	13.58	11	13.61	13.55	4	13,781	0.03%
2019/03/22	3	14.47	0	0.00	14.10	3	13,772	0.02%
2019/03/21	10	14.15	2	14.23	14.15	8	13,846	0.06%
2019/03/20	35	14.37	25	14.37	14.30	10	13,962	0.07%
2019/03/18	0	0.00	10	14.00	13.85	-10	14,141	-0.07%
2019/03/13	13	13.45	1	13.45	13.40	12	16,657	0.07%
2019/03/12	0	0.00	1	13.60	13.50	-1	16,897	-0.01%
2019/03/07	2	14.15	0	0.00	13.70	2	17,504	0.01%
2019/03/04	1	13.90	2	14.08	14.20	-1	17,941	-0.01%
2019/02/27	3	13.80	0	0.00	13.80	3	17,987	0.02%
2019/02/26	32	14.14	2	14.00	14.00	30	18,108	0.17%
2019/02/25	4	14.18	16	14.04	14.10	-12	18,196	-0.07%
2019/02/22	12	14.07	9	14.11	14.05	3	18,265	0.02%
2019/02/21	14	14.05	10	13.90	14.00	4	18,374	0.02%
2019/02/20	24	14.48	9	14.47	14.20	15	18,544	0.08%
2019/02/19	8	14.36	18	14.57	14.40	-10	18,906	-0.05%
2019/02/15	11	14.15	0	0.00	14.10	11	19,524	0.06%
2019/02/14	10	14.35	24	14.26	14.10	-14	19,259	-0.07%
2019/02/12	0	0.00	12	13.55	13.90	-12	18,572	-0.06%
2019/02/11	0	0.00	2	13.35	13.40	-2	18,485	-0.01%
2019/01/30	0	0.00	1	13.25	13.25	-1	18,532	-0.01%
2019/01/29	0	0.00	10	13.25	13.25	-10	18,576	-0.05%
2019/01/28	2	13.35	2	13.25	13.25	0	18,595	0.00%
2019/01/25	2	13.30	22	13.24	13.15	-20	18,707	-0.11%
2019/01/24	0	0.00	2	13.35	13.25	-2	18,874	-0.01%
2019/01/23	11	13.09	3	13.15	13.35	8	18,954	0.04%
2019/01/22	15	13.36	0	0.00	13.10	15	19,032	0.08%
2019/01/21	4	14.06	1	14.05	13.90	3	18,660	0.02%
2019/01/18	2	13.85	11	13.80	13.90	-9	18,513	-0.05%
2019/01/17	7	13.94	1	14.10	13.75	6	18,514	0.03%
2019/01/16	3	13.78	11	13.86	13.90	-8	18,396	-0.04%
2019/01/15	5	13.85	20	14.35	13.65	-15	18,118	-0.08%
2019/01/14	12	13.38	3	13.35	13.45	9	17,558	0.05%
2019/01/11	16	13.57	7	13.37	13.35	9	17,517	0.05%
2019/01/10	21	13.58	11	13.81	13.45	10	17,403	0.06%
2019/01/09	27	14.08	116	14.07	14.00	-89	17,156	-0.52%	大賣/
2019/01/08	19	14.37	36	14.45	14.55	-17	16,910	-0.10%
2019/01/07	2	13.98	38	14.16	14.40	-36	16,250	-0.22%
2019/01/04	10	13.37	17	13.15	13.10	-7	15,488	-0.05%
2019/01/03	10	13.31	12	13.47	13.45	-2	15,492	-0.01%
2019/01/02	51	13.22	20	13.20	13.15	31	15,392	0.20%
2018/12/28	1	13.15	1	13.10	13.10	0	15,350	0.00%
2018/12/27	25	13.05	47	13.62	13.05	-22	15,497	-0.14%
2018/12/26	3	13.17	26	13.22	13.25	-23	15,310	-0.15%
2018/12/25	46	13.36	61	13.12	13.50	-15	15,415	-0.10%
2018/12/24	40	13.15	50	13.21	13.15	-10	15,171	-0.07%
2018/12/22	58	13.19	25	13.25	13.25	33	15,044	0.22%
2018/12/21	38	12.97	52	13.07	13.20	-14	14,973	-0.09%
2018/12/20	38	12.48	15	12.56	12.60	23	14,911	0.15%
2018/12/19	10	12.53	10	12.30	12.30	0	14,834	0.00%
2018/12/18	16	12.43	16	12.45	12.45	0	14,981	0.00%
2018/12/17	16	12.48	5	12.65	12.30	11	15,113	0.07%
2018/12/14	32	12.15	28	12.56	12.60	4	15,534	0.03%
2018/12/13	35	12.46	10	12.45	12.25	25	15,407	0.16%
2018/12/12	1	13.15	1	12.95	12.90	0	15,294	0.00%
2018/12/11	26	13.04	13	13.25	12.90	13	15,285	0.09%
2018/12/10	14	13.66	14	13.88	13.60	0	15,357	0.00%
2018/12/07	22	13.70	66	13.31	13.75	-44	14,342	-0.31%
2018/12/06	69	13.82	74	13.65	12.50	-5	14,332	-0.03%
2018/12/05	17	13.37	29	13.58	13.75	-12	14,145	-0.08%
2018/12/04	0	0.00	32	13.24	13.20	-32	14,467	-0.22%
2018/12/03	20	13.08	22	12.87	12.85	-2	14,798	-0.01%
2018/11/30	6	12.30	0	0.00	12.30	6	15,372	0.04%
2018/11/29	51	12.45	50	12.37	12.10	1	16,645	0.01%
2018/11/28	17	12.88	7	12.82	12.80	10	16,412	0.06%
2018/11/27	30	12.78	5	12.70	12.90	25	16,444	0.15%
2018/11/26	0	0.00	14	12.66	12.55	-14	16,484	-0.08%
2018/11/23	15	12.39	17	12.47	12.40	-2	16,524	-0.01%
2018/11/22	20	12.51	11	12.31	12.30	9	16,605	0.05%
2018/11/21	12	13.03	13	12.94	13.10	-1	16,482	-0.01%
2018/11/20	1	12.95	0	0.00	12.95	1	16,511	0.01%
2018/11/19	29	12.94	25	13.13	13.15	4	16,536	0.02%
2018/11/16	51	12.98	77	13.13	13.00	-26	16,487	-0.16%
2018/11/15	18	12.27	37	12.49	12.50	-19	16,133	-0.12%
2018/11/14	2	11.70	6	11.85	11.85	-4	16,585	-0.02%
2018/11/13	5	10.55	5	10.70	10.80	0	17,751	0.00%
2018/11/12	10	10.70	1	10.65	10.65	9	18,723	0.05%
2018/11/08	8	10.89	15	10.69	10.50	-7	20,407	-0.03%
2018/11/07	12	10.43	11	10.32	10.60	1	20,800	0.00%
2018/11/06	26	10.40	37	10.24	10.15	-11	20,844	-0.05%
2018/11/02	11	10.35	5	10.64	10.30	6	20,935	0.03%
2018/11/01	26	10.43	34	10.39	10.65	-8	20,773	-0.04%
2018/10/31	6	10.08	5	10.05	10.20	1	20,560	0.00%
2018/10/30	13	9.33	24	9.89	9.86	-11	20,460	-0.05%
2018/10/29	2	9.15	0	0.00	9.10	2	20,271	0.01%
2018/10/26	10	9.27	9	9.30	9.23	1	20,228	0.00%
2018/10/25	2	9.64	8	9.45	9.43	-6	20,159	-0.03%
2018/10/24	5	10.05	0	0.00	10.05	5	20,069	0.02%
2018/10/23	10	10.10	0	0.00	10.05	10	20,000	0.05%
2018/10/22	15	10.18	23	10.20	10.25	-8	19,977	-0.04%
2018/10/16	7	10.48	6	10.48	10.45	1	19,689	0.01%
2018/10/15	4	10.51	4	10.44	10.30	0	19,541	0.00%
2018/10/12	4	10.25	8	10.21	10.40	-4	19,446	-0.02%
2018/10/11	3	9.92	0	0.00	9.77	3	19,307	0.02%
2018/10/09	2	10.98	4	10.94	10.85	-2	19,114	-0.01%
2018/10/08	9	11.09	7	11.14	11.15	2	19,037	0.01%
2018/10/05	15	10.91	7	10.95	11.05	8	18,940	0.04%
2018/10/04	20	11.59	4	11.58	11.50	16	18,673	0.09%
2018/10/03	46	11.89	23	11.44	11.45	23	18,707	0.12%
2018/10/02	8	12.29	0	0.00	12.20	8	18,322	0.04%
2018/10/01	24	12.35	9	12.48	12.50	15	18,207	0.08%
2018/09/28	2	12.28	18	12.33	12.30	-16	18,148	-0.09%
2018/09/27	6	12.41	3	12.35	12.30	3	18,060	0.02%
2018/09/26	0	0.00	14	12.39	12.30	-14	17,822	-0.08%
2018/09/25	39	12.49	21	12.19	12.55	18	17,762	0.10%
2018/09/21	2	12.58	11	12.65	12.45	-9	17,549	-0.05%
2018/09/20	67	12.64	57	12.65	12.25	10	17,320	0.06%
2018/09/19	18	13.07	40	13.17	13.05	-22	16,795	-0.13%
2018/09/18	55	13.48	52	13.33	13.30	3	16,584	0.02%
2018/09/17	18	13.53	0	0.00	13.50	18	16,401	0.11%
2018/09/14	42	13.82	28	13.83	14.00	14	16,153	0.09%
2018/09/13	23	12.99	12	13.19	13.20	11	15,673	0.07%
2018/09/12	26	13.44	23	13.29	13.20	3	15,263	0.02%
2018/09/11	47	13.46	56	13.68	13.90	-9	14,759	-0.06%
2018/09/10	76	13.43	23	13.14	13.05	53	14,108	0.38%
2018/09/07	25	14.52	33	14.48	14.45	-8	13,489	-0.06%
2018/09/06	88	14.73	108	14.83	14.70	-20	12,912	-0.15%	大賣/
2018/09/05	76	15.74	45	15.82	15.10	31	12,083	0.26%
2018/09/04	8	16.06	15	16.07	16.05	-7	10,813	-0.06%
2018/09/03	20	15.75	8	15.65	15.65	12	10,756	0.11%
2018/08/31	0	0.00	5	16.56	16.70	-5	10,728	-0.05%
2018/08/30	9	16.12	0	0.00	16.00	9	10,548	0.09%
2018/08/29	0	0.00	32	15.85	16.10	-32	10,415	-0.31%
2018/08/28	0	0.00	22	15.31	15.20	-22	10,336	-0.21%
2018/08/27	25	14.79	19	14.99	15.10	6	10,217	0.06%
2018/08/24	45	15.27	105	15.02	15.05	-60	10,035	-0.60%	大賣/
2018/08/23	0	0.00	66	15.66	16.00	-66	9,818	-0.67%
2018/08/22	83	15.03	2	14.90	15.05	81	9,524	0.85%
2018/08/21	117	15.07	52	15.00	15.30	65	9,321	0.70%	大買/
2018/08/20	45	14.09	206	14.04	14.20	-161	7,900	-2.04%	大賣/鉅額交易
2018/08/17	119	14.11	106	13.96	14.30	13	6,493	0.20%	大買/大賣/
2018/08/16	26	12.81	138	12.67	13.00	-112	5,438	-2.06%	大賣/鉅額交易
2018/08/15	51	11.91	112	11.98	12.20	-61	4,606	-1.32%	大賣/
2018/08/14	1	11.10	123	10.93	11.25	-122	3,657	-3.34%	大賣/鉅額交易
2018/08/13	24	10.15	0	0.00	10.25	24	3,157	0.76%
2018/08/10	2	10.45	43	10.47	10.45	-41	3,020	-1.36%
2018/08/09	0	0.00	1	10.15	10.10	-1	2,813	-0.04%
2018/08/08	0	0.00	2	10.10	10.10	-2	2,782	-0.07%
2018/08/07	23	10.00	20	10.25	9.95	3	2,805	0.11%
2018/08/06	0	0.00	11	9.96	10.05	-11	2,794	-0.39%
2018/08/02	1	9.76	0	0.00	9.82	1	2,798	0.04%
2018/07/27	0	0.00	1	9.82	9.84	-1	2,843	-0.04%
2018/07/26	0	0.00	50	9.66	9.73	-50	2,815	-1.78%
2018/07/25	32	9.47	0	0.00	9.45	32	2,808	1.14%
2018/07/24	1	9.39	0	0.00	9.45	1	2,811	0.04%
2018/07/16	0	0.00	20	9.53	9.52	-20	2,839	-0.70%
2018/07/13	2	9.51	0	0.00	9.54	2	2,858	0.07%
2018/07/11	21	9.47	1	9.80	9.54	20	2,865	0.70%
2018/07/05	0	0.00	2	9.55	9.27	-2	2,752	-0.07%
2018/07/02	2	9.96	2	9.88	9.88	0	2,707	0.00%
2018/06/28	0	0.00	13	9.85	9.76	-13	2,699	-0.48%
2018/06/27	0	0.00	5	9.98	9.93	-5	2,683	-0.19%
2018/06/26	1	9.93	0	0.00	9.98	1	2,759	0.04%
2018/06/22	2	10.13	1	10.35	10.05	1	2,749	0.04%
2018/06/14	0	0.00	1	10.35	10.40	-1	2,573	-0.04%
2018/06/13	23	10.26	1	10.60	10.25	22	2,509	0.88%
2018/06/12	20	10.50	23.2	10.69	10.60	-3.2	2,438	-0.13%
2018/06/11	0	0.00	21	10.40	10.40	-21	2,359	-0.89%
2018/06/08	20	10.05	44	10.17	10.10	-24	2,261	-1.06%
2018/06/06	24	9.88	20	10.05	9.90	4	2,158	0.19%
2018/06/05	20	9.71	25	9.94	9.71	-5	2,141	-0.23%
2018/06/04	0	0.00	2	9.57	9.56	-2	1,934	-0.10%
2018/06/01	1	9.40	1	9.41	9.40	0	1,942	0.00%
2018/05/29	0	0.00	2	9.35	9.35	-2	1,893	-0.11%
2018/05/24	2	9.18	0	0.00	9.18	2	1,863	0.11%
2018/05/23	0	0.00	2.8	9.12	9.12	-2.8	1,879	-0.15%
2018/05/21	0	0.00	1	9.13	9.18	-1	1,896	-0.05%
2018/05/18	1	9.12	0	0.00	9.03	1	1,890	0.05%
2018/05/16	3	9.09	0	0.00	9.09	3	1,946	0.15%
2018/05/14	2	9.35	0	0.00	9.36	2	2,029	0.10%
2018/05/11	2	9.58	3	9.55	9.50	-1	2,035	-0.05%
2018/05/09	0	0.00	10	9.45	9.45	-10	2,008	-0.50%
2018/05/08	3	9.55	0	0.00	9.50	3	2,023	0.15%
2018/05/07	10	9.38	0	0.00	9.41	10	1,984	0.50%
2018/04/27	10	9.40	0	0.00	9.25	10	2,030	0.49%
2018/04/26	1	9.39	0	0.00	9.30	1	2,080	0.05%
2018/04/23	21	9.75	0	0.00	9.71	21	2,117	0.99%
2018/04/19	0	0.00	20	10.10	10.00	-20	2,245	-0.89%
2018/04/17	38	9.83	0	0.00	9.81	38	2,340	1.62%
2018/04/16	22	9.92	0	0.00	9.92	22	2,411	0.91%
2018/04/13	0	0.00	20	10.30	10.10	-20	2,454	-0.81%
2018/04/12	10	10.15	23	9.94	10.00	-13	2,602	-0.50%
2018/04/10	0	0.00	9	9.62	9.60	-9	2,582	-0.35%
2018/04/09	20	9.68	0	0.00	9.63	20	2,626	0.76%
2018/04/03	2	9.74	0	0.00	9.70	2	2,664	0.08%
2018/04/02	71	9.79	25	9.78	9.72	46	2,691	1.71%
2018/03/30	0	0.00	7	9.90	9.80	-7	2,785	-0.25%
2018/03/29	0	0.00	33	9.93	9.83	-33	2,842	-1.16%
2018/03/26	20	9.42	0	0.00	9.42	20	3,088	0.65%
2018/03/23	7	9.43	0	0.00	9.40	7	3,587	0.20%
2018/03/22	11	9.75	0	0.00	9.62	11	3,593	0.31%
2018/03/21	30	9.77	0	0.00	9.77	30	3,654	0.82%
2018/03/20	0	0.00	10	9.75	9.69	-10	3,671	-0.27%
2018/03/15	20	10.00	20	10.15	10.00	0	3,989	0.00%
2018/03/14	0	0.00	15	9.85	9.86	-15	3,935	-0.38%
2018/03/13	13	9.94	20	9.85	9.85	-7	3,952	-0.18%
2018/03/12	3	9.61	0	0.00	9.60	3	3,905	0.08%
2018/03/09	0	0.00	20	9.75	9.64	-20	4,050	-0.49%
2018/03/07	4	9.55	20	9.58	9.48	-16	4,227	-0.38%
2018/03/05	20	9.43	0	0.00	9.31	20	4,342	0.46%
2018/02/27	20	9.65	20	9.80	9.58	0	4,687	0.00%
2018/02/26	0	0.00	22	9.56	9.50	-22	4,776	-0.46%
2018/02/23	1	9.39	0	0.00	9.40	1	4,775	0.02%
2018/02/22	1	9.31	1	9.26	9.38	0	4,810	0.00%
2018/02/21	15	9.29	0	0.00	9.32	15	4,866	0.31%
2018/02/12	40	8.75	0	0.00	9.06	40	4,960	0.81%
2018/02/09	0	0.00	20	8.15	8.60	-20	4,999	-0.40%
2018/02/08	1	9.05	0	0.00	9.02	1	5,019	0.02%
2018/02/06	40	9.42	0	0.00	9.05	40	5,226	0.77%
2018/02/02	0	0.00	0.2	10.30	10.25	-0.2	5,250	0.00%
2018/01/30	20	10.30	1	10.30	10.40	19	5,591	0.34%
2018/01/25	20	10.20	0	0.00	10.20	20	6,146	0.33%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/22	21	10.20	0	0.00	10.20	21	6,673	0.31%
2018/01/19	1	10.40	0	0.00	10.35	1	6,752	0.01%
2018/01/16	10	10.58	1	10.55	10.55	9	6,963	0.13%
2018/01/15	1	10.35	3	10.35	10.35	-2	6,832	-0.03%
2018/01/12	6	10.42	10	10.45	10.40	-4	6,802	-0.06%
2018/01/11	1	10.65	0	0.00	10.45	1	6,785	0.01%
2018/01/10	5	10.45	0	0.00	10.45	5	6,692	0.07%
2018/01/09	1	10.75	0	0.00	10.75	1	6,613	0.02%
2018/01/08	4	11.10	17	11.03	10.90	-13	6,553	-0.20%
2018/01/04	5	10.68	0	0.00	10.65	5	6,308	0.08%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%