金像電 (2368)-兆豐-台南券商分點個股進出

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
188.0
漲跌
▲6.0
漲幅
+3.30%
成交量
10,845張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.6	183.83	0	0.00	188.00	0.6	9,758	0.01%
2024/04/22	6.6	184.05	2.1	183.95	182.00	4.5	9,666	0.05%
2024/04/19	2.5	197.64	1	192.00	196.00	1.5	9,531	0.02%
2024/04/18	1	205.00	0	0.00	205.00	1	9,488	0.01%
2024/04/17	1	202.00	0	0.00	201.50	1	9,472	0.01%
2024/04/16	5.3	202.76	0	0.00	201.50	5.3	9,455	0.06%
2024/04/15	0.8	215.75	0	0.00	212.50	0.8	9,443	0.01%
2024/04/12	2.1	228.79	0	0.00	229.50	2.1	9,313	0.02%
2024/04/11	1.6	230.91	1	229.00	229.50	0.6	9,337	0.01%
2024/04/10	0.1	235.50	1	235.50	230.50	-0.9	9,333	-0.01%
2024/04/09	1.4	238.85	1.1	236.82	237.00	0.3	9,352	0.00%
2024/04/08	2.3	245.87	0	0.00	242.50	2.3	9,345	0.02%
2024/04/03	0	0.00	2	240.00	241.00	-2	9,259	-0.02%
2024/04/02	3.5	240.77	2	234.00	234.00	1.5	9,240	0.02%
2024/04/01	0	0.00	0.1	247.10	245.00	-0.1	9,145	0.00%
2024/03/29	1.2	245.17	2	247.75	245.50	-0.9	9,152	-0.01%
2024/03/28	3.2	244.66	2	248.00	244.50	1.2	9,107	0.01%
2024/03/27	5.2	252.19	4	251.90	251.00	1.1	9,052	0.01%
2024/03/26	1	248.00	10.1	248.81	242.00	-9.1	8,927	-0.10%
2024/03/25	3.4	250.14	4	250.63	247.50	-0.6	8,912	-0.01%
2024/03/22	5.4	244.50	4.2	242.69	247.50	1.2	8,866	0.01%
2024/03/21	2.3	234.54	1	237.00	233.50	1.3	8,668	0.01%
2024/03/20	0.1	232.00	0.1	232.50	229.50	0	8,699	0.00%
2024/03/19	4.3	232.91	1	229.50	229.50	3.3	8,751	0.04%
2024/03/18	3	235.17	1.1	235.27	238.00	1.9	8,684	0.02%
2024/03/15	1.5	232.21	2.2	226.73	232.50	-0.8	8,689	-0.01%
2024/03/14	4.2	223.29	4.3	221.94	220.50	-0.1	8,659	0.00%
2024/03/13	5	237.56	5.3	230.93	229.00	-0.3	8,739	0.00%
2024/03/12	7.3	242.38	3.4	242.71	242.50	3.9	8,651	0.05%
2024/03/11	2.2	249.91	2	248.00	248.00	0.2	8,593	0.00%
2024/03/08	9.6	250.07	7	251.71	249.50	2.6	8,641	0.03%
2024/03/07	20.6	262.12	4	252.63	252.50	16.6	8,595	0.19%
2024/03/06	5.2	266.48	6	269.33	274.50	-0.8	8,335	-0.01%
2024/03/05	2.3	263.15	3	264.17	265.50	-0.7	8,341	-0.01%
2024/03/04	5.2	261.71	2	259.00	259.00	3.2	8,359	0.04%
2024/03/01	3.2	263.38	4.1	263.44	261.50	-1	8,322	-0.01%
2024/02/29	2.1	256.18	1	253.50	257.00	1.1	8,274	0.01%
2024/02/27	1.2	256.78	0.1	253.81	252.50	1.1	8,255	0.01%
2024/02/26	3	260.00	3	262.00	261.50	0	8,170	0.00%
2024/02/23	4.1	262.41	4	264.88	262.00	0.1	8,128	0.00%
2024/02/22	7.4	260.45	6	259.42	255.50	1.4	8,003	0.02%
2024/02/21	2	259.50	3.2	260.53	259.50	-1.2	7,836	-0.02%
2024/02/20	3.2	260.70	2.1	260.10	261.50	1.1	7,793	0.01%
2024/02/19	2.2	262.41	1	280.50	265.00	1.2	7,781	0.02%
2024/02/16	4.1	271.79	6	275.83	275.00	-1.9	7,674	-0.03%
2024/02/15	3	272.67	2.1	267.29	273.00	0.9	7,656	0.01%
2024/02/05	7	246.79	7	249.36	248.50	0	7,528	0.00%
2024/02/02	9	241.06	13	241.31	241.00	-4	7,755	-0.05%
2024/02/01	6	230.33	3	230.99	231.50	3	7,649	0.04%
2024/01/31	8	233.50	7	233.07	229.00	1	7,741	0.01%
2024/01/30	3	229.67	12.2	233.89	234.00	-9.2	7,738	-0.12%
2024/01/29	1	220.50	5	222.80	224.50	-4	7,520	-0.05%
2024/01/26	6.2	218.73	1	220.00	216.50	5.2	7,612	0.07%
2024/01/25	6.1	223.80	7.3	224.80	222.50	-1.2	7,651	-0.02%
2024/01/24	1	221.50	1	222.50	216.50	0	7,583	0.00%
2024/01/23	0	0.00	11	221.45	221.50	-11	7,645	-0.14%
2024/01/22	2	216.50	11	219.36	222.00	-9	7,580	-0.12%
2024/01/18	2	203.00	0	0.00	200.50	2	7,433	0.03%
2024/01/17	1	214.00	1	210.00	210.50	0	7,369	0.00%
2024/01/16	0.1	217.00	1	217.50	214.50	-0.9	7,386	-0.01%
2024/01/15	2	215.00	2	215.75	216.00	0	7,379	0.00%
2024/01/12	2	208.50	1	208.00	208.00	1	7,425	0.01%
2024/01/10	0	0.00	1	196.00	200.00	-1	7,509	-0.01%
2024/01/09	6	198.92	2	196.50	195.50	4	7,541	0.05%
2024/01/08	3.2	204.66	0	0.00	204.50	3.2	7,519	0.04%
2024/01/05	1.3	207.85	1	211.50	205.50	0.3	7,562	0.00%
2024/01/04	1	215.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	2	213.00	2	217.50	218.50	0	7,637	0.00%
2024/01/02	1	219.91	2	218.50	218.00	-1	7,643	-0.01%
2023/12/29	1	217.50	1	217.06	218.00	0	7,716	0.00%
2023/12/28	3	218.00	3	219.17	214.50	0	7,853	0.00%
2023/12/27	3	215.50	2	218.00	217.00	1	8,073	0.01%
2023/12/26	1.2	211.39	0	0.00	215.50	1.2	8,392	0.01%
2023/12/25	3.3	214.71	1	220.00	213.50	2.3	8,610	0.03%
2023/12/22	1	217.50	0	0.00	217.00	1	8,705	0.01%
2023/12/21	0.1	209.92	0	0.00	210.50	0.1	8,828	0.00%
2023/12/20	0.1	214.00	0	0.00	213.50	0.1	9,114	0.00%
2023/12/15	10.1	216.22	0.1	215.34	215.50	10	9,288	0.11%
2023/12/14	3.1	221.92	3.1	223.77	220.00	0.1	9,289	0.00%
2023/12/13	4.1	223.89	2	223.50	223.50	2.1	9,307	0.02%
2023/12/12	2.2	221.57	0	0.00	219.50	2.2	9,358	0.02%
2023/12/11	3	225.50	0	0.00	220.50	3	9,350	0.03%
2023/12/08	0.8	237.44	9.1	238.55	238.00	-8.3	9,317	-0.09%
2023/12/07	2	225.25	5	227.10	224.50	-3	9,137	-0.03%
2023/12/06	6	222.42	10	222.35	223.50	-4	9,168	-0.04%
2023/12/05	8	215.13	0	0.00	212.00	8	9,163	0.09%
2023/12/04	6	228.50	3.1	230.15	224.00	2.9	9,137	0.03%
2023/11/30	6	229.67	6.7	228.55	228.00	-0.7	9,479	-0.01%
2023/11/29	0	0.00	2	223.01	225.00	-2	9,460	-0.02%
2023/11/23	1.1	217.00	0	0.00	215.50	1.1	9,995	0.01%
2023/11/21	1	230.00	1	224.00	225.00	0	10,258	0.00%
2023/11/20	1	224.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	1	221.50	0	0.00	221.50	1	10,825	0.01%
2023/11/16	3	221.83	1	219.50	220.50	2	10,939	0.02%
2023/11/15	2	232.75	3	228.67	229.00	-1	10,990	-0.01%
2023/11/14	2	232.00	6.3	231.10	232.00	-4.3	11,656	-0.04%
2023/11/13	3	221.00	2	218.75	217.00	1	12,092	0.01%
2023/11/10	4	225.13	16.1	222.45	220.50	-12.1	12,229	-0.10%
2023/11/09	2	207.75	3	210.83	215.00	-1	12,137	-0.01%
2023/11/08	1	204.00	3	205.67	209.00	-2	12,248	-0.02%
2023/11/07	2	199.00	2	201.75	200.00	0	12,491	0.00%
2023/11/03	0	0.00	1	191.92	189.00	-1	12,868	-0.01%
2023/11/02	2	184.23	1.4	181.91	184.00	0.6	12,928	0.00%
2023/11/01	1	178.93	1	174.50	177.00	0	13,071	0.00%
2023/10/31	0.4	178.74	0.1	188.00	176.00	0.4	13,190	0.00%
2023/10/30	0	0.00	0	187.83	185.50	0	13,269	0.00%
2023/10/27	1.1	188.40	0	0.00	186.50	1.1	13,444	0.01%
2023/10/26	2.3	191.13	1	188.00	187.00	1.3	13,636	0.01%
2023/10/24	0	0.00	1.1	200.81	201.50	-1.1	13,863	-0.01%
2023/10/23	0	190.50	0	194.50	192.50	0	13,959	0.00%
2023/10/20	3.1	192.09	1	193.01	192.50	2.1	14,232	0.01%
2023/10/19	1.1	196.55	3	196.17	197.50	-1.9	14,457	-0.01%
2023/10/18	2.1	200.47	0	0.00	198.50	2.1	14,624	0.01%
2023/10/17	4	209.01	1	208.00	207.50	3	14,675	0.02%
2023/10/16	6.1	214.66	1	214.53	215.00	5	14,732	0.03%
2023/10/13	3	222.49	4	220.75	223.00	-1	14,818	-0.01%
2023/10/12	1	222.99	4.1	224.62	223.50	-3	14,832	-0.02%
2023/10/11	0	219.83	1	224.50	218.00	-1	14,997	-0.01%
2023/10/06	3	221.16	1	224.50	221.00	2	15,293	0.01%
2023/10/05	1	224.00	0.1	222.96	222.50	0.9	15,490	0.01%
2023/10/04	4.1	218.53	6	215.77	221.00	-1.9	15,730	-0.01%
2023/10/03	1	220.49	2.5	222.58	219.00	-1.5	15,759	-0.01%
2023/10/02	13.1	223.57	16.1	221.75	215.50	-3	15,638	-0.02%
2023/09/28	7.2	217.68	8.2	219.17	219.50	-1	15,485	-0.01%
2023/09/27	0	207.00	0.5	210.01	211.50	-0.5	15,348	0.00%
2023/09/26	3.2	209.53	2.3	209.41	204.00	0.9	15,546	0.01%
2023/09/25	4.5	214.72	11.3	214.33	211.00	-6.9	15,739	-0.04%
2023/09/22	1	196.00	3.2	199.07	201.00	-2.2	15,794	-0.01%
2023/09/21	1	188.50	0	0.00	195.00	1	15,813	0.01%
2023/09/18	3.2	193.00	6.8	193.22	193.00	-3.6	15,947	-0.02%
2023/09/15	0.1	203.50	0.3	203.00	203.50	-0.2	15,915	0.00%
2023/09/14	1	196.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	1.1	196.46	0	0.00	194.00	1.1	16,324	0.01%
2023/09/12	1	199.50	1	202.50	200.00	0	16,419	0.00%
2023/09/11	2.3	199.50	0	0.00	199.00	2.3	16,718	0.01%
2023/09/08	3	207.00	2	209.00	208.50	1	16,660	0.01%
2023/09/07	3.2	211.00	2.3	210.65	209.50	1	16,783	0.01%
2023/09/06	5.3	218.35	13.1	218.95	216.50	-7.8	16,895	-0.05%
2023/09/05	3	207.67	2.1	208.76	208.00	0.9	16,863	0.01%
2023/09/04	3	203.00	5	205.40	206.00	-2	16,963	-0.01%
2023/09/01	8	205.75	1	203.00	201.00	7	17,167	0.04%
2023/08/31	3	210.83	6.5	213.20	215.50	-3.5	17,119	-0.02%
2023/08/30	1	204.00	5.4	209.15	208.50	-4.4	17,335	-0.03%
2023/08/29	1.6	203.87	1.3	201.87	201.00	0.3	17,494	0.00%
2023/08/28	4.8	202.97	2.1	201.01	202.00	2.8	17,497	0.02%
2023/08/25	6.5	207.80	9.2	206.97	207.00	-2.7	17,578	-0.02%
2023/08/24	8.3	218.38	11.3	218.47	216.50	-3	17,675	-0.02%
2023/08/23	3.5	205.29	11.4	206.94	209.00	-7.9	17,478	-0.05%
2023/08/22	1.1	203.73	3.7	204.74	201.50	-2.6	17,694	-0.01%
2023/08/21	31.5	205.96	25	202.34	201.50	6.5	18,190	0.04%
2023/08/18	30.7	207.31	20.4	209.00	203.50	10.3	18,218	0.06%
2023/08/17	26.2	193.09	36.8	198.02	206.50	-10.6	17,771	-0.06%
2023/08/16	3	182.33	11.2	183.68	188.00	-8.2	17,637	-0.05%
2023/08/15	3.3	178.11	9.4	181.05	180.00	-6.1	18,217	-0.03%
2023/08/14	5.4	174.67	1.1	178.63	173.50	4.3	18,299	0.02%
2023/08/11	3	175.67	9.2	175.07	178.50	-6.2	18,279	-0.03%
2023/08/10	11.5	170.19	3	166.00	166.50	8.5	18,003	0.05%
2023/08/09	4	175.50	31.2	175.42	179.00	-27.2	17,778	-0.15%
2023/08/08	30.1	171.32	3	171.33	172.00	27.1	17,596	0.15%
2023/08/07	5.1	166.12	7.6	166.80	168.00	-2.5	17,423	-0.01%
2023/08/04	3	158.88	3	158.83	158.50	0	17,245	0.00%
2023/08/02	6.1	160.86	5	162.50	157.50	1.1	17,111	0.01%
2023/08/01	2.6	168.38	0.5	164.50	165.00	2.1	16,979	0.01%
2023/07/31	5.1	173.75	1.1	171.00	169.50	4	16,856	0.02%
2023/07/28	2.2	175.66	2.2	177.61	178.50	0	16,700	0.00%
2023/07/27	11.3	178.25	7	181.93	176.00	4.3	16,663	0.03%
2023/07/26	6.3	175.48	25.1	175.28	174.50	-18.8	16,436	-0.11%
2023/07/25	35.3	185.87	29	183.33	177.00	6.3	16,360	0.04%
2023/07/24	8.2	184.77	14.9	187.39	188.50	-6.7	16,090	-0.04%
2023/07/21	5.1	180.38	13.3	181.12	181.00	-8.2	15,856	-0.05%
2023/07/20	2.1	173.98	1.2	176.29	175.50	0.9	15,743	0.01%
2023/07/19	3.7	173.14	0	0.00	171.50	3.7	15,678	0.02%
2023/07/18	5.3	175.90	1.1	178.51	178.00	4.2	15,619	0.03%
2023/07/17	8.5	177.18	0	0.00	176.50	8.5	15,444	0.05%
2023/07/14	28.7	181.28	8.6	179.75	182.00	20.1	15,399	0.13%
2023/07/13	11.8	181.76	16.7	181.17	180.00	-4.9	15,223	-0.03%
2023/07/12	7.8	167.08	41.1	167.54	170.00	-33.3	15,013	-0.22%
2023/07/11	29.1	162.93	27.1	161.04	163.50	2	14,816	0.01%
2023/07/10	10	152.10	6.3	152.56	155.00	3.7	14,581	0.03%
2023/07/07	0.1	149.50	25	148.50	148.50	-24.9	14,598	-0.17%
2023/07/06	12.5	149.37	0.1	149.50	149.00	12.4	14,706	0.08%
2023/07/05	12.5	154.54	2	155.50	154.50	10.5	14,620	0.07%
2023/07/04	24.4	154.25	2.2	155.73	155.50	22.2	14,613	0.15%
2023/07/03	14.5	149.69	13	151.81	153.00	1.5	14,426	0.01%
2023/06/30	5	145.00	8.2	143.61	146.00	-3.2	14,134	-0.02%
2023/06/29	1	138.00	3	138.83	139.00	-2	13,829	-0.01%
2023/06/28	3	138.67	2.1	140.19	138.00	0.9	13,872	0.01%
2023/06/27	1.4	136.36	1	137.50	135.00	0.4	13,928	0.00%
2023/06/26	2.3	138.99	0	0.00	138.50	2.3	13,986	0.02%
2023/06/21	1	140.50	3	142.17	142.00	-2	13,981	-0.01%
2023/06/20	12.2	141.61	11	143.41	142.00	1.2	14,126	0.01%
2023/06/19	4.1	137.27	49.1	137.30	140.00	-45.1	14,288	-0.32%
2023/06/16	66	139.48	6.3	141.59	139.50	59.7	14,268	0.42%
2023/06/15	4	137.63	8	138.19	138.00	-4	14,089	-0.03%
2023/06/14	1.2	134.21	0	0.00	134.50	1.2	13,778	0.01%
2023/06/13	4.2	136.01	4	137.50	136.00	0.2	13,742	0.00%
2023/06/12	4.2	135.58	1	136.50	135.00	3.2	13,569	0.02%
2023/06/09	1	133.50	6.2	138.40	139.00	-5.2	13,416	-0.04%
2023/06/08	3.2	134.94	1	135.50	133.00	2.2	13,188	0.02%
2023/06/07	2.2	133.84	5	134.40	134.50	-2.8	13,041	-0.02%
2023/06/06	2.5	131.22	0	0.00	130.00	2.5	13,003	0.02%
2023/06/05	10.2	132.20	6.6	134.04	133.00	3.7	12,873	0.03%
2023/06/02	2.6	125.56	7.2	128.26	128.00	-4.6	12,646	-0.04%
2023/06/01	2	123.75	9	123.33	125.00	-7	12,322	-0.06%
2023/05/31	2.3	122.78	1	123.50	122.00	1.3	12,268	0.01%
2023/05/30	4.3	124.40	13.1	122.49	125.00	-8.8	12,147	-0.07%
2023/05/29	2.1	120.28	2.4	120.59	121.50	-0.3	12,068	0.00%
2023/05/26	7	124.79	5	124.20	121.50	2	12,263	0.02%
2023/05/25	3	121.33	8.1	120.28	122.50	-5.1	11,877	-0.04%
2023/05/24	1.2	110.25	1	109.00	111.50	0.2	11,324	0.00%
2023/05/23	7.2	111.57	9	110.94	110.50	-1.8	11,271	-0.02%
2023/05/22	29.4	115.37	16	115.97	113.50	13.4	11,155	0.12%
2023/05/19	3	108.17	15	110.47	113.50	-12	10,654	-0.11%
2023/05/18	0	0.00	19.1	102.20	103.50	-19.1	9,916	-0.19%
2023/05/17	5.2	94.96	3	97.80	97.90	2.2	9,528	0.02%
2023/05/16	0.1	96.00	0	0.00	95.10	0.1	9,364	0.00%
2023/05/12	1	93.30	0	0.00	95.50	1	9,433	0.01%
2023/05/10	0.1	96.80	0	0.00	96.20	0.1	9,558	0.00%
2023/05/08	0.2	97.70	1	99.50	97.20	-0.9	9,808	-0.01%
2023/05/05	2	97.80	0.1	98.40	98.10	1.9	9,896	0.02%
2023/05/04	1.1	96.50	0	0.00	96.70	1.1	10,067	0.01%
2023/05/03	0.2	97.75	0	0.00	96.70	0.2	10,151	0.00%
2023/05/02	1.1	98.59	0	0.00	98.20	1.1	10,195	0.01%
2023/04/28	0	0.00	0.1	99.30	98.60	-0.1	10,223	0.00%
2023/04/26	0	0.00	1	97.00	98.40	-1	10,172	-0.01%
2023/04/25	10.5	97.54	10	97.70	96.40	0.5	10,097	0.00%
2023/04/24	1.1	100.05	2	101.50	101.50	-0.9	10,049	-0.01%
2023/04/21	2	98.60	7	98.51	98.20	-5	10,022	-0.05%
2023/04/20	1.3	99.99	2	100.10	100.00	-0.7	10,003	-0.01%
2023/04/19	4.1	102.49	2	104.25	101.50	2.1	10,094	0.02%
2023/04/18	6.1	101.17	0	0.00	101.50	6.1	10,103	0.06%
2023/04/17	7.1	102.01	3	103.00	102.50	4.1	10,135	0.04%
2023/04/14	4.2	99.49	0.1	102.00	99.20	4.1	10,082	0.04%
2023/04/13	1.6	99.96	1	100.50	99.30	0.6	10,044	0.01%
2023/04/12	4	101.88	0	0.00	102.50	4	9,937	0.04%
2023/04/11	2.2	102.84	6.3	103.03	103.00	-4.1	9,756	-0.04%
2023/04/10	1	96.00	10.4	98.10	98.80	-9.4	9,568	-0.10%
2023/04/07	1.3	94.35	2.1	95.82	95.30	-0.8	9,463	-0.01%
2023/04/06	4.4	94.16	0.1	95.00	94.10	4.4	9,350	0.05%
2023/03/31	1.1	98.63	3	98.00	97.30	-1.9	9,237	-0.02%
2023/03/30	2.1	97.82	3.3	97.92	97.80	-1.2	9,224	-0.01%
2023/03/29	4.7	97.45	2	97.75	96.70	2.7	9,142	0.03%
2023/03/28	4.4	97.60	4	98.23	97.70	0.4	9,014	0.00%
2023/03/27	1.3	97.71	10.1	97.27	98.00	-8.8	8,784	-0.10%
2023/03/24	1	94.00	1.1	94.21	94.00	-0.1	8,744	0.00%
2023/03/23	17.3	94.78	16	94.31	93.20	1.3	8,620	0.02%
2023/03/22	10.3	95.15	20.5	95.20	95.40	-10.2	8,401	-0.12%
2023/03/21	10	92.40	13.3	92.37	92.50	-3.3	7,819	-0.04%
2023/03/20	0	0.00	3.1	90.05	90.20	-3.1	7,651	-0.04%
2023/03/17	0	0.00	3	89.20	89.50	-3	7,608	-0.04%
2023/03/16	8.1	87.30	6	87.00	86.80	2.1	7,566	0.03%
2023/03/15	1	88.20	1	88.30	88.20	0	7,605	0.00%
2023/03/14	6	88.95	5	88.90	88.10	1	7,634	0.01%
2023/03/13	0	0.00	3.1	88.96	89.30	-3.1	7,659	-0.04%
2023/03/10	6.1	87.43	0	0.00	87.70	6.1	7,646	0.08%
2023/03/09	13.2	89.43	1	88.90	89.40	12.2	7,705	0.16%
2023/03/08	7	92.66	0	0.00	92.50	7	7,507	0.09%
2023/03/07	12	91.79	14.3	92.39	93.00	-2.3	7,641	-0.03%
2023/03/06	1.1	91.01	2	91.50	90.90	-0.9	7,540	-0.01%
2023/03/03	1	90.80	2	90.90	90.40	-1	7,685	-0.01%
2023/03/02	1.6	90.36	1	90.70	89.90	0.6	7,714	0.01%
2023/03/01	3	92.00	2	90.90	90.80	1	7,713	0.01%
2023/02/24	0	0.00	8	91.05	92.10	-8	7,631	-0.10%
2023/02/23	0	0.00	7.2	88.80	89.00	-7.2	7,430	-0.10%
2023/02/22	4	87.15	0	0.00	87.10	4	7,565	0.05%
2023/02/21	4	88.83	1	89.90	88.60	3	7,570	0.04%
2023/02/20	3	89.17	6	89.27	88.50	-3	7,537	-0.04%
2023/02/17	2.2	86.62	1	87.30	87.70	1.2	7,443	0.02%
2023/02/16	2	87.35	5	87.68	88.10	-3	7,570	-0.04%
2023/02/15	1	86.50	1.8	87.11	87.10	-0.8	7,865	-0.01%
2023/02/14	2.1	86.76	8.1	86.77	86.50	-6.1	8,028	-0.08%
2023/02/13	1	86.10	1	86.20	86.50	0	8,196	0.00%
2023/02/10	3.2	86.09	2	87.50	85.10	1.2	8,434	0.01%
2023/02/09	6.3	86.76	0	0.00	86.90	6.3	8,363	0.08%
2023/02/08	6	87.50	0	0.00	87.80	6	8,250	0.07%
2023/02/07	10.4	88.03	1	87.70	88.00	9.4	8,254	0.11%
2023/02/06	8.4	90.04	1	90.20	89.50	7.4	8,203	0.09%
2023/02/03	3	93.20	3	93.50	93.40	0	8,194	0.00%
2023/02/02	1	90.40	6	91.32	93.50	-5	8,215	-0.06%
2023/02/01	2	88.30	7.1	89.12	89.10	-5.1	8,135	-0.06%
2023/01/31	3	86.17	1	86.90	87.30	2	8,206	0.02%
2023/01/30	3	88.13	1	89.00	88.00	2	8,258	0.02%
2023/01/17	1	87.90	0	0.00	88.00	1	8,342	0.01%
2023/01/16	3.1	88.74	4	89.15	88.70	-0.9	8,462	-0.01%
2023/01/12	9.4	88.87	2	88.90	88.60	7.4	8,742	0.08%
2023/01/11	0	0.00	0.2	92.82	90.90	-0.2	8,825	0.00%
2023/01/10	1	91.40	2.1	91.90	91.80	-1.1	8,935	-0.01%
2023/01/09	4	89.90	7	90.10	91.00	-3	9,201	-0.03%
2023/01/06	0	0.00	2	86.35	87.20	-2	9,460	-0.02%
2023/01/05	4	86.13	0	0.00	85.20	4	9,816	0.04%
2023/01/04	1.2	87.10	0	0.00	87.00	1.2	9,979	0.01%
2023/01/03	1	88.70	2	88.00	89.20	-1	10,081	-0.01%
2022/12/30	1	87.60	2	87.45	86.80	-1	10,259	-0.01%
2022/12/29	1	86.98	0	0.00	87.00	1	10,578	0.01%
2022/12/28	4	86.28	2	87.60	85.80	2	10,960	0.02%
2022/12/27	0.2	90.20	1	89.60	89.70	-0.8	11,165	-0.01%
2022/12/26	0	0.00	0.1	89.30	89.00	-0.1	11,494	0.00%
2022/12/23	1.1	87.71	0	0.00	88.40	1.1	11,992	0.01%
2022/12/22	3.3	89.86	0	0.00	89.40	3.3	12,229	0.03%
2022/12/21	0	0.00	1	90.30	90.20	-1	12,393	-0.01%
2022/12/20	1.2	92.31	1.2	92.50	91.80	0	12,656	0.00%
2022/12/19	0.3	95.29	0	0.00	95.10	0.3	12,955	0.00%
2022/12/16	1.2	93.09	2.2	94.79	95.70	-1	13,483	-0.01%
2022/12/15	0	0.00	0.1	97.00	96.60	-0.1	13,535	0.00%
2022/12/14	0	0.00	1.1	96.97	97.00	-1.1	13,841	-0.01%
2022/12/13	0	0.00	1.1	95.32	95.00	-1.1	14,007	-0.01%
2022/12/12	0	0.00	2	94.70	95.50	-2	14,126	-0.01%
2022/12/09	0.1	96.00	0	0.00	95.50	0.1	14,169	0.00%
2022/12/08	0.2	95.60	0	0.00	95.20	0.2	14,202	0.00%
2022/12/07	2.2	95.41	0	0.00	95.50	2.2	14,220	0.02%
2022/12/06	0.2	98.70	1	98.20	97.90	-0.8	14,235	-0.01%
2022/12/05	3.2	99.77	0	0.00	98.30	3.2	14,275	0.02%
2022/12/02	1.6	99.21	0	0.00	99.10	1.6	14,301	0.01%
2022/12/01	1	101.00	2.3	101.14	100.50	-1.3	14,353	-0.01%
2022/11/30	1.3	98.00	1.8	97.81	97.50	-0.6	14,355	0.00%
2022/11/29	3.8	99.73	0	0.00	97.50	3.8	14,502	0.03%
2022/11/25	4	100.50	3	100.00	100.00	1	14,421	0.01%
2022/11/24	1	99.90	4.2	100.35	100.50	-3.2	14,483	-0.02%
2022/11/23	1	99.10	1	98.40	98.70	0	14,507	0.00%
2022/11/22	2.6	96.63	0	0.00	97.10	2.6	14,530	0.02%
2022/11/21	1	99.80	2.5	99.37	98.50	-1.5	14,571	-0.01%
2022/11/18	3	97.48	7	97.77	97.10	-4	14,534	-0.03%
2022/11/17	5.4	97.88	2.3	98.20	98.70	3.1	14,434	0.02%
2022/11/16	16.3	97.39	14	96.16	96.80	2.3	14,513	0.02%
2022/11/15	1.6	95.39	2.5	96.08	95.60	-0.9	14,608	-0.01%
2022/11/14	3	96.87	4	97.43	97.30	-1	14,948	-0.01%
2022/11/11	13.5	95.77	13	95.03	94.00	0.5	15,166	0.00%
2022/11/10	1.1	94.32	3.1	93.57	94.00	-2	15,028	-0.01%
2022/11/09	1.1	91.35	3	91.93	92.00	-1.9	15,278	-0.01%
2022/11/08	3.4	90.09	7.3	90.73	89.20	-3.9	15,431	-0.03%
2022/11/07	2.1	88.39	2	87.70	87.60	0.1	15,185	0.00%
2022/11/04	10.4	87.46	10.9	86.39	88.10	-0.5	15,145	0.00%
2022/11/03	2	87.65	3	87.40	87.80	-1	15,102	-0.01%
2022/11/02	4	87.45	3.1	88.05	88.20	0.9	15,053	0.01%
2022/11/01	1	85.00	2.1	86.61	86.50	-1.1	15,093	-0.01%
2022/10/31	3	84.13	6.1	84.71	85.60	-3.1	14,949	-0.02%
2022/10/28	1.1	83.22	1	82.50	82.10	0.1	14,853	0.00%
2022/10/27	2	80.15	4	81.20	81.50	-2	14,807	-0.01%
2022/10/26	1	78.00	0	0.00	76.90	1	14,684	0.01%
2022/10/24	6	81.25	5	80.74	80.00	1	14,785	0.01%
2022/10/21	2	81.10	1	80.80	79.90	1	14,848	0.01%
2022/10/20	4	79.93	5	81.50	82.30	-1	14,883	-0.01%
2022/10/19	7	84.60	4	84.65	83.00	3	14,935	0.02%
2022/10/18	1.1	85.08	0	0.00	83.00	1.1	15,190	0.01%
2022/10/17	6.2	83.98	2	84.05	84.60	4.2	15,263	0.03%
2022/10/14	6.1	90.53	3.2	90.66	88.00	2.9	15,056	0.02%
2022/10/13	2.4	89.08	7	90.94	88.80	-4.6	14,846	-0.03%
2022/10/12	9.3	88.71	9.3	87.93	90.50	0	14,838	0.00%
2022/10/11	4.9	86.21	0	0.00	85.10	4.9	15,139	0.03%
2022/10/07	6.5	93.73	5	92.10	91.50	1.5	15,242	0.01%
2022/10/06	5	94.72	2	94.45	94.80	3	15,505	0.02%
2022/10/05	13.4	93.61	17.1	93.51	94.60	-3.7	15,616	-0.02%
2022/10/04	4.2	93.66	1	93.50	92.90	3.2	15,765	0.02%
2022/10/03	8	94.23	8	93.75	93.80	0	15,903	0.00%
2022/09/30	38.1	92.78	40	87.29	92.80	-1.9	15,691	-0.01%
2022/09/29	3	87.80	3	87.50	86.00	0	15,337	0.00%
2022/09/28	13	91.52	14	93.26	89.20	-1	15,337	-0.01%
2022/09/27	18.7	95.61	17	96.18	94.00	1.7	15,426	0.01%
2022/09/26	11	97.45	9.1	97.16	97.00	1.9	15,254	0.01%
2022/09/23	11	100.07	15.9	101.25	102.00	-4.9	15,044	-0.03%
2022/09/22	2.1	93.43	2	94.30	95.00	0.1	14,706	0.00%
2022/09/21	5	91.48	7.9	92.52	93.70	-2.9	14,786	-0.02%
2022/09/20	3	90.63	2.7	90.90	91.10	0.3	14,894	0.00%
2022/09/19	2.3	89.81	5	90.08	88.10	-2.7	15,034	-0.02%
2022/09/06	1	77.70	0	0.00	77.70	1	15,220	0.01%
2022/09/05	0.2	79.40	1	78.60	78.60	-0.8	15,777	-0.01%
2022/09/02	3	80.77	0	0.00	80.10	3	16,650	0.02%
2022/09/01	0	0.00	2	81.10	81.00	-2	17,967	-0.01%
2022/08/31	3	83.17	2.1	83.06	83.60	0.9	18,273	0.00%
2022/08/29	2.1	80.18	2	80.35	80.50	0.1	18,158	0.00%
2022/08/26	2	82.95	0	0.00	83.40	2	18,113	0.01%
2022/08/25	1	84.90	3.2	83.30	83.80	-2.2	18,032	-0.01%
2022/08/24	1.2	80.53	0	80.30	80.30	1.2	17,975	0.01%
2022/08/23	0.1	81.90	0	0.00	82.30	0.1	18,000	0.00%
2022/08/22	9.1	83.46	9.1	83.33	82.10	0	18,094	0.00%
2022/08/19	1	84.30	0	0.00	83.10	1	18,040	0.01%
2022/08/18	3.1	81.43	5	82.04	83.00	-1.9	18,263	-0.01%
2022/08/17	2	82.55	2	83.35	82.70	0	18,257	0.00%
2022/08/16	3	82.00	6	81.97	82.30	-3	18,279	-0.02%
2022/08/15	0	0.00	4	80.00	80.50	-4	18,163	-0.02%
2022/08/12	2.1	78.46	0	0.00	78.60	2.1	18,131	0.01%
2022/08/11	2.2	80.55	4	80.13	79.00	-1.8	18,111	-0.01%
2022/08/10	9.6	78.53	7.1	78.57	79.30	2.5	18,135	0.01%
2022/08/09	3.1	76.33	8	76.71	77.50	-4.9	17,820	-0.03%
2022/08/08	2	70.45	4	72.70	73.90	-2	17,699	-0.01%
2022/08/05	11	71.27	8	71.50	72.00	3	17,868	0.02%
2022/08/04	7	74.09	0	0.00	72.00	7	17,561	0.04%
2022/08/03	1	80.40	0	0.00	79.90	1	17,371	0.01%
2022/07/29	0	0.00	2	82.80	81.30	-2	17,828	-0.01%
2022/07/28	4	80.20	4	81.05	81.30	0	18,013	0.00%
2022/07/27	2	81.65	0.1	82.00	82.00	1.9	17,969	0.01%
2022/07/26	1.3	80.75	2	80.90	80.60	-0.7	17,962	0.00%
2022/07/25	6.3	83.48	1	82.30	82.00	5.3	18,124	0.03%
2022/07/22	1	83.10	6	83.25	83.20	-5	18,249	-0.03%
2022/07/21	8	81.96	5	82.76	82.70	3	18,378	0.02%
2022/07/20	3	82.43	11.1	82.42	82.00	-8.1	18,350	-0.04%
2022/07/19	8.1	80.01	3	79.77	79.30	5.1	18,343	0.03%
2022/07/18	12.1	78.72	13	78.42	78.60	-0.9	18,432	0.00%
2022/07/15	26.2	77.72	27	78.45	78.10	-0.8	18,611	0.00%
2022/07/14	7	74.11	7.2	76.72	78.00	-0.2	18,439	0.00%
2022/07/13	2.2	74.38	7	74.63	72.80	-4.8	18,099	-0.03%
2022/07/12	5	70.38	8	70.04	69.30	-3	17,954	-0.02%
2022/07/11	5.6	72.18	10	72.43	73.00	-4.4	17,971	-0.02%
2022/07/08	1	73.20	6	71.03	72.00	-5	17,874	-0.03%
2022/07/07	19	68.83	11	66.50	69.60	8	17,515	0.05%
2022/07/06	2	66.95	5	67.46	67.80	-3	17,041	-0.02%
2022/07/05	17	66.29	11	66.89	66.70	6	16,886	0.04%
2022/07/04	4	65.75	5	66.20	67.80	-1	16,571	-0.01%
2022/07/01	11.1	71.37	8	72.49	68.50	3.1	16,229	0.02%
2022/06/30	6.2	80.15	1	79.20	76.10	5.2	15,884	0.03%
2022/06/29	2	84.70	2	83.85	84.50	0	15,899	0.00%
2022/06/28	1	85.50	3	85.13	84.50	-2	15,979	-0.01%
2022/06/27	3	84.03	4	84.73	85.50	-1	16,184	-0.01%
2022/06/24	3	84.33	5	83.96	83.00	-2	16,060	-0.01%
2022/06/23	4	80.18	4	80.88	79.50	0	15,859	0.00%
2022/06/22	1	78.30	1	79.80	78.60	0	15,933	0.00%
2022/06/21	7	80.81	5	80.86	80.90	2	15,950	0.01%
2022/06/20	3	79.73	1	79.70	78.00	2	16,223	0.01%
2022/06/17	2	79.55	2	80.25	79.70	0	16,427	0.00%
2022/06/16	5	88.02	4	86.03	83.10	1	16,176	0.01%
2022/06/15	4.1	89.80	1	87.60	87.60	3.1	16,094	0.02%
2022/06/14	7.3	90.84	7.2	90.16	91.00	0.1	15,995	0.00%
2022/06/13	31.1	92.67	28.2	93.19	93.70	2.9	15,559	0.02%
2022/06/10	13.3	89.69	62	91.37	92.90	-48.7	14,723	-0.33%
2022/06/09	4	82.63	7.1	83.70	84.50	-3.1	13,433	-0.02%
2022/06/08	2	79.60	1	80.90	79.80	1	13,093	0.01%
2022/06/07	0.2	80.00	0	0.00	80.30	0.2	13,185	0.00%
2022/06/06	6.1	80.00	1	79.70	79.70	5.1	13,305	0.04%
2022/06/02	1	81.10	1	81.40	81.10	0	13,452	0.00%
2022/06/01	4	81.80	4	82.10	81.00	0	13,610	0.00%
2022/05/31	1.3	80.92	1	81.60	81.30	0.3	13,574	0.00%
2022/05/30	5.2	79.61	3	80.53	80.90	2.2	13,569	0.02%
2022/05/27	5	77.06	4	77.98	77.60	1	13,579	0.01%
2022/05/26	5	77.88	4	77.45	76.10	1	13,660	0.01%
2022/05/25	5	79.76	3	79.80	79.80	2	13,603	0.01%
2022/05/24	6	81.12	1	79.60	79.40	5	13,724	0.04%
2022/05/20	0.1	82.00	0	0.00	81.60	0.1	13,890	0.00%
2022/05/19	2	82.90	0	0.00	82.60	2	14,125	0.01%
2022/05/18	1	85.50	4	87.20	85.40	-3	14,076	-0.02%
2022/05/17	4	85.65	3	86.10	87.10	1	14,059	0.01%
2022/05/16	3	86.97	3	87.00	86.10	0	14,156	0.00%
2022/05/13	0	0.00	3.1	85.07	85.50	-3.1	14,000	-0.02%
2022/05/12	0	0.00	1	83.90	82.20	-1	13,723	-0.01%
2022/05/11	2	82.40	3	82.27	82.20	-1	13,722	-0.01%
2022/05/10	3	81.77	2	80.60	82.00	1	13,907	0.01%
2022/05/09	1	82.40	0.5	83.42	83.50	0.5	13,933	0.00%
2022/05/06	5.1	81.63	1	81.30	81.80	4.1	14,152	0.03%
2022/05/05	1	87.00	4	86.45	85.00	-3	14,313	-0.02%
2022/05/04	1	84.80	2	84.80	84.70	-1	14,319	-0.01%
2022/05/03	1	84.10	2	84.00	83.60	-1	14,642	-0.01%
2022/04/29	43	85.13	41	83.77	83.00	2	14,949	0.01%
2022/04/28	2.1	83.00	4.1	83.73	84.40	-2	15,188	-0.01%
2022/04/27	4.5	81.91	3	82.00	82.20	1.5	15,409	0.01%
2022/04/25	4.1	79.21	1	78.40	78.20	3.1	17,592	0.02%
2022/04/22	3	83.57	5	83.50	83.20	-2	18,309	-0.01%
2022/04/21	4	86.58	3.2	88.00	88.60	0.8	18,150	0.00%
2022/04/20	2	83.90	5	83.58	83.90	-3	17,843	-0.02%
2022/04/19	1	81.30	2	80.95	81.90	-1	17,777	-0.01%
2022/04/18	2	79.55	0	0.00	79.00	2	17,769	0.01%
2022/04/15	7.1	80.85	0	0.00	80.40	7.1	17,699	0.04%
2022/04/14	3	83.70	2.1	84.10	84.70	0.9	17,725	0.01%
2022/04/13	2	81.95	1.1	82.36	82.70	0.9	17,740	0.01%
2022/04/11	1.2	81.14	0	0.00	80.60	1.2	18,185	0.01%
2022/04/08	5.1	86.63	5.6	85.39	84.30	-0.5	18,338	0.00%
2022/04/07	0	0.00	2.6	84.71	83.70	-2.6	18,264	-0.01%
2022/04/06	1.1	87.22	1.2	86.60	86.50	-0.1	18,269	0.00%
2022/04/01	25.1	89.08	23.3	88.67	88.10	1.8	18,349	0.01%
2022/03/31	6	87.27	5.3	85.73	85.00	0.8	18,987	0.00%
2022/03/30	10	87.33	12.5	87.82	87.50	-2.5	19,497	-0.01%
2022/03/29	3	85.03	1.6	84.75	84.90	1.4	19,574	0.01%
2022/03/28	1	83.10	1	84.60	84.10	0	19,911	0.00%
2022/03/25	0	0.00	2	85.15	84.30	-2	20,157	-0.01%
2022/03/24	2	83.60	3	84.43	84.60	-1	19,981	-0.01%
2022/03/23	3	84.10	5.2	84.42	84.00	-2.2	19,952	-0.01%
2022/03/22	2	81.80	9	82.97	83.20	-7	19,614	-0.04%
2022/03/21	4	81.30	1	81.10	81.10	3	19,165	0.02%
2022/03/18	1	79.50	8	79.08	80.20	-7	19,076	-0.04%
2022/03/17	10	74.96	13	75.72	78.00	-3	18,924	-0.02%
2022/03/16	9.2	72.20	4	72.03	72.70	5.2	18,806	0.03%
2022/03/15	4	74.70	9	75.20	73.70	-5	19,070	-0.03%
2022/03/14	4	77.10	0	0.00	76.20	4	19,058	0.02%
2022/03/10	1	76.90	3	77.13	77.40	-2	19,112	-0.01%
2022/03/09	1.2	74.45	0	0.00	74.50	1.2	19,083	0.01%
2022/03/08	2	74.10	0	0.00	73.00	2	19,352	0.01%
2022/03/07	7.2	77.36	2	76.25	75.90	5.2	19,490	0.03%
2022/03/04	2	81.75	2	80.90	79.90	0	19,604	0.00%
2022/03/03	4	82.33	3	82.57	81.20	1	19,587	0.01%
2022/03/02	7.1	82.32	1	81.80	82.00	6.1	19,606	0.03%
2022/03/01	2	82.90	5	83.56	83.00	-3	19,523	-0.02%
2022/02/25	3	81.60	3	81.47	80.70	0	19,416	0.00%
2022/02/24	6	81.32	6.1	81.36	80.90	-0.1	19,268	0.00%
2022/02/23	3	80.63	5.1	81.76	82.60	-2.1	19,255	-0.01%
2022/02/22	6.2	79.92	5	79.72	79.10	1.2	19,533	0.01%
2022/02/21	13	83.09	4	83.05	81.50	9	19,734	0.05%
2022/02/18	1	82.00	1	81.90	82.30	0	19,605	0.00%
2022/02/17	7.1	82.70	4	83.70	81.70	3.1	19,788	0.02%
2022/02/16	4	82.18	7	82.19	82.20	-3	20,081	-0.01%
2022/02/15	7	80.17	4	80.90	79.70	3	20,243	0.01%
2022/02/14	3.3	80.35	9	79.89	80.90	-5.7	20,233	-0.03%
2022/02/11	3	80.93	2	81.40	80.50	1	20,318	0.00%
2022/02/10	6	80.37	3	83.20	80.30	3	20,465	0.01%
2022/02/09	1	82.70	7	82.21	82.00	-6	20,238	-0.03%
2022/02/08	4	80.83	3.1	81.39	82.30	0.9	20,134	0.00%
2022/02/07	4.3	78.59	8	78.76	79.20	-3.7	20,136	-0.02%
2022/01/26	3	74.60	3	75.33	75.30	0	19,988	0.00%
2022/01/25	7	78.40	9	75.48	74.60	-2	20,253	-0.01%
2022/01/24	11.3	78.77	10	78.70	78.40	1.3	19,943	0.01%
2022/01/21	95.1	80.94	91	80.62	79.80	4.1	19,748	0.02%
2022/01/20	10.3	85.48	14.5	85.48	84.20	-4.2	19,449	-0.02%
2022/01/19	24.5	85.16	24.1	85.39	88.50	0.4	19,270	0.00%
2022/01/18	41	84.47	49	85.10	86.50	-8	18,766	-0.04%
2022/01/17	18	81.49	20.6	80.04	81.90	-2.6	17,478	-0.01%
2022/01/14	1.4	74.01	0.1	74.00	74.60	1.3	17,043	0.01%
2022/01/13	1	73.30	0	0.00	73.40	1	17,029	0.01%
2022/01/12	0.1	72.90	1	74.00	73.10	-0.9	17,087	-0.01%
2022/01/11	0.1	73.50	1	73.00	73.00	-0.9	17,225	-0.01%
2022/01/10	5.3	73.35	0	0.00	74.40	5.3	17,230	0.03%
2022/01/07	5	74.12	1	73.40	73.80	4	17,320	0.02%
2022/01/06	4.3	75.83	0	0.00	75.70	4.3	17,216	0.02%
2022/01/05	1.3	78.18	2	80.00	76.90	-0.7	17,223	0.00%
2022/01/04	10.8	79.22	11.1	79.63	79.80	-0.3	17,119	0.00%
2022/01/03	9.2	78.41	11.3	78.23	78.40	-2.1	17,047	-0.01%
2021/12/30	2	76.00	2	76.50	76.00	0	17,006	0.00%
2021/12/29	2	76.05	1	76.50	77.00	1	17,188	0.01%
2021/12/28	5.5	76.09	6	75.95	75.30	-0.6	17,376	0.00%
2021/12/27	33.8	80.15	57	79.69	76.80	-23.2	17,290	-0.13%
2021/12/24	27	79.59	10.1	78.66	79.50	16.9	16,521	0.10%
2021/12/23	13.1	77.34	9	77.22	76.10	4.1	16,079	0.03%
2021/12/22	8	76.30	14.2	76.47	76.80	-6.2	16,097	-0.04%
2021/12/21	2.1	74.79	12	74.43	74.80	-10	16,350	-0.06%
2021/12/16	0	0.00	7	72.56	72.90	-7	18,473	-0.04%
2021/12/15	0.2	70.80	0	0.00	71.20	0.2	18,797	0.00%
2021/12/14	5	69.96	3	70.53	69.70	2	19,915	0.01%
2021/12/13	0	0.00	2	71.05	70.80	-2	19,967	-0.01%
2021/12/10	8	72.38	0	0.00	71.80	8	20,003	0.04%
2021/12/09	3.8	73.37	11	74.85	71.80	-7.3	20,153	-0.04%
2021/12/08	18	71.87	5	71.88	71.70	13	20,243	0.06%
2021/12/06	1.1	71.84	0	0.00	71.50	1.1	20,847	0.01%
2021/12/03	6.2	73.61	1	73.00	73.10	5.2	21,083	0.02%
2021/12/02	8.6	74.80	10	74.89	73.40	-1.5	21,248	-0.01%
2021/12/01	1	73.10	19.1	74.08	74.80	-18.1	21,001	-0.09%
2021/11/30	14	73.27	18.1	73.19	71.90	-4.1	20,871	-0.02%
2021/11/29	6.1	68.13	5	69.22	70.20	1.1	20,898	0.01%
2021/11/26	3	68.60	0	0.00	68.60	3	21,168	0.01%
2021/11/24	1	70.10	15	70.04	71.70	-14	21,825	-0.06%
2021/11/23	0.1	71.00	2	70.50	69.50	-1.9	22,059	-0.01%
2021/11/22	2	71.10	1	70.80	71.20	1	22,250	0.00%
2021/11/19	26	72.73	9	74.37	72.00	17	22,468	0.08%
2021/11/18	19	75.67	6.1	77.52	74.30	12.9	22,692	0.06%
2021/11/17	14.2	76.27	3	76.67	76.60	11.2	22,937	0.05%
2021/11/16	9	76.39	19	76.58	76.10	-10	23,234	-0.04%
2021/11/15	23.5	76.18	25.5	76.10	77.10	-2	23,129	-0.01%
2021/11/12	2	73.25	11	72.99	72.90	-9	22,814	-0.04%
2021/11/11	3	70.37	9	70.21	70.30	-6	22,494	-0.03%
2021/11/10	4	69.38	0	0.00	69.30	4	22,421	0.02%
2021/11/09	4	71.70	4	71.63	71.40	0	22,333	0.00%
2021/11/08	1	68.90	0	0.00	68.90	1	22,056	0.00%
2021/11/05	8	70.88	10	70.19	69.80	-2	22,045	-0.01%
2021/11/04	4	70.85	13	71.59	70.50	-9	21,995	-0.04%
2021/11/03	3	68.13	3.1	68.88	69.20	-0.1	21,721	0.00%
2021/11/02	6	68.35	15.1	68.48	68.70	-9.1	21,595	-0.04%
2021/11/01	1.1	66.52	2	66.70	66.80	-0.9	21,179	0.00%
2021/10/29	0	0.00	2	66.70	66.40	-2	21,456	-0.01%
2021/10/28	5	66.22	6	66.70	66.10	-1	21,356	0.00%
2021/10/27	17.2	65.89	14	66.52	66.50	3.2	21,276	0.02%
2021/10/26	5.2	67.08	5	66.96	66.10	0.2	21,051	0.00%
2021/10/25	16	66.63	9	67.30	67.60	7	20,900	0.03%
2021/10/22	12.1	67.87	28	69.08	69.50	-16	20,581	-0.08%
2021/10/21	0.1	66.10	2	65.95	65.40	-1.9	20,217	-0.01%
2021/10/20	1	65.60	10.2	65.50	65.60	-9.2	20,230	-0.05%
2021/10/19	2	65.70	7	65.94	65.20	-5	20,243	-0.02%
2021/10/18	6	64.32	0	0.00	64.00	6	20,262	0.03%
2021/10/15	2	66.00	6.1	65.81	65.40	-4.1	20,318	-0.02%
2021/10/14	5	64.32	3	63.50	63.60	2	20,393	0.01%
2021/10/13	7.1	66.15	5	64.86	63.50	2.1	20,486	0.01%
2021/10/12	13.1	66.67	10	67.01	66.50	3.1	20,602	0.02%
2021/10/08	12	66.79	25.1	67.76	67.20	-13.1	20,877	-0.06%
2021/10/07	2	65.50	14	65.66	66.20	-12	20,748	-0.06%
2021/10/06	8	63.55	3	65.10	61.90	5	20,929	0.02%
2021/10/05	0	0.00	8	65.18	65.30	-8	21,158	-0.04%
2021/10/01	9	63.83	10	63.72	62.00	-1	21,852	0.00%
2021/09/30	12.1	64.77	10	65.13	65.00	2.1	22,125	0.01%
2021/09/29	18.1	66.36	4	65.60	64.40	14.1	22,091	0.06%
2021/09/28	24	66.73	12	67.25	68.30	12	21,963	0.05%
2021/09/27	25	68.26	8	68.38	67.80	17	21,377	0.08%
2021/09/24	15	75.40	14	74.36	73.20	1	20,841	0.00%
2021/09/23	17.2	76.23	32.6	76.95	75.20	-15.4	20,504	-0.08%
2021/09/22	3	72.57	2	72.90	74.00	1	19,655	0.01%
2021/09/17	18	72.24	36	72.60	74.00	-18	19,780	-0.09%
2021/09/16	7	67.81	8	67.86	68.10	-1	19,538	-0.01%
2021/09/15	5	67.48	13	67.96	67.90	-8	20,570	-0.04%
2021/09/14	7.1	66.69	8	67.19	67.10	-0.9	21,067	0.00%
2021/09/13	25	67.44	0	0.00	66.80	25	21,772	0.11%
2021/09/10	10	70.31	14	70.84	71.40	-4	22,090	-0.02%
2021/09/09	4	66.55	16	68.07	69.00	-12	22,192	-0.05%
2021/09/08	7	65.06	5	65.84	63.40	2	21,866	0.01%
2021/09/07	21	70.08	17.1	68.35	67.50	3.9	21,743	0.02%
2021/09/06	1.2	71.45	0	0.00	71.00	1.2	21,739	0.01%
2021/09/03	7	71.87	1	71.80	72.80	6	22,282	0.03%
2021/09/02	8.1	73.33	5	73.54	71.80	3.1	22,925	0.01%
2021/09/01	14	73.18	22	72.64	73.90	-8	22,892	-0.03%
2021/08/31	13	71.92	14	72.39	73.50	-1	22,774	0.00%
2021/08/30	7	69.53	19	70.00	70.20	-12	22,515	-0.05%
2021/08/27	17	68.54	7.4	67.55	67.00	9.6	22,888	0.04%
2021/08/26	25.3	72.02	17	72.34	71.00	8.3	22,684	0.04%
2021/08/25	33.4	72.14	35.2	72.75	73.60	-1.8	22,699	-0.01%
2021/08/24	20.7	70.90	15	71.58	71.90	5.7	22,793	0.02%
2021/08/23	21.1	68.04	16	68.29	68.40	5.1	22,466	0.02%
2021/08/20	1	68.30	13.1	66.51	68.30	-12.1	21,927	-0.06%
2021/08/19	9.3	62.73	4	64.05	62.10	5.3	21,540	0.02%
2021/08/18	0	0.00	6	64.08	64.20	-6	21,563	-0.03%
2021/08/13	0.1	65.90	1	66.70	63.00	-0.9	22,091	0.00%
2021/08/12	3	67.00	3	66.20	66.70	0	22,137	0.00%
2021/08/11	1	68.00	1	67.90	66.70	0	22,430	0.00%
2021/08/10	6	68.80	3	68.00	67.60	3	22,891	0.01%
2021/08/09	7	71.76	4	71.00	69.80	3	23,158	0.01%
2021/08/06	0	0.00	21	72.37	72.00	-21	23,356	-0.09%
2021/08/05	11	71.96	4	72.48	71.60	7	23,597	0.03%
2021/08/04	23.2	74.09	16	74.92	72.90	7.2	23,730	0.03%
2021/08/03	2	72.85	4	73.20	72.80	-2	23,608	-0.01%
2021/08/02	3	72.67	0	0.00	72.60	3	23,615	0.01%
2021/07/30	9	72.70	6	72.65	71.50	3	23,555	0.01%
2021/07/29	8	72.35	13	73.22	72.50	-5	23,566	-0.02%
2021/07/28	9	71.47	10	72.15	72.20	-1	23,539	0.00%
2021/07/27	18	73.19	5	74.18	73.00	13	23,608	0.06%
2021/07/26	5.1	72.66	7	75.79	75.80	-1.9	23,587	-0.01%
2021/07/23	8	73.81	1	73.70	73.70	7	23,536	0.03%
2021/07/22	9.1	75.50	15	75.92	75.60	-5.9	23,612	-0.02%
2021/07/21	7	75.36	6	74.75	74.00	1	23,653	0.00%
2021/07/20	7	73.39	2	74.25	74.90	5	23,966	0.02%
2021/07/19	15.1	76.19	8.2	77.10	75.50	7	24,015	0.03%
2021/07/16	17	76.80	5	76.90	77.40	12	23,986	0.05%
2021/07/15	3.2	79.70	3	80.50	77.90	0.2	23,945	0.00%
2021/07/14	8	80.54	5	78.30	80.10	3	23,673	0.01%
2021/07/13	8	79.75	10	80.08	79.50	-2	23,558	-0.01%
2021/07/12	14	80.32	3.2	79.68	80.00	10.8	23,234	0.05%
2021/07/09	22	77.49	19	77.98	77.10	3	22,821	0.01%
2021/07/08	8.1	75.81	10.6	75.83	77.90	-2.5	22,565	-0.01%
2021/07/07	4.1	72.51	4	72.95	71.50	0.1	22,038	0.00%
2021/07/06	0.5	70.00	4	70.40	70.50	-3.5	21,536	-0.02%
2021/07/05	9	69.38	11.1	69.49	69.00	-2.1	21,469	-0.01%
2021/07/02	1	67.00	5	67.18	67.30	-4	21,371	-0.02%
2021/07/01	1.2	67.24	1	66.50	66.90	0.2	21,323	0.00%
2021/06/30	6.1	67.95	6.2	68.50	66.90	-0.1	21,245	0.00%
2021/06/29	5	67.54	9	67.94	68.60	-4	21,157	-0.02%
2021/06/28	11.2	68.39	9	69.36	68.50	2.2	20,979	0.01%
2021/06/25	21	68.62	24	69.09	67.50	-3	20,524	-0.01%
2021/06/24	24	66.50	10	66.49	66.60	14	19,750	0.07%
2021/06/23	0	0.00	8	64.93	67.30	-8	18,688	-0.04%
2021/06/22	19	63.48	10	62.90	61.20	9	18,167	0.05%
2021/06/21	7	60.49	26.2	61.46	62.20	-19.2	17,304	-0.11%
2021/06/18	12	59.82	7	60.03	58.20	5	16,717	0.03%
2021/06/17	1	58.70	0	0.00	59.30	1	16,341	0.01%
2021/06/16	1	59.50	4	59.13	58.90	-3	16,350	-0.02%
2021/06/15	10	59.52	14	59.50	59.60	-4	16,266	-0.02%
2021/06/11	28.2	59.27	18	58.89	58.70	10.2	16,170	0.06%
2021/06/10	12	59.78	36.3	60.01	61.50	-24.3	15,582	-0.16%
2021/06/09	13	57.82	9.1	58.77	57.00	3.9	14,780	0.03%
2021/06/08	2	57.60	10	57.87	58.00	-8	14,714	-0.05%
2021/06/07	2	56.60	8	56.39	57.10	-6	14,632	-0.04%
2021/06/04	25.2	57.11	11	57.80	55.60	14.2	14,561	0.10%
2021/06/03	5	57.34	0.1	57.50	57.60	4.9	14,382	0.03%
2021/06/02	9	56.67	54	57.39	57.40	-45	15,129	-0.30%
2021/06/01	3	57.03	7.2	57.08	57.10	-4.2	15,199	-0.03%
2021/05/31	0	0.00	4	54.50	55.20	-4	15,227	-0.03%
2021/05/28	1	52.40	0	0.00	53.10	1	15,469	0.01%
2021/05/27	2	51.55	3	52.10	52.50	-1	15,987	-0.01%
2021/05/26	1	53.50	0	0.00	53.10	1	16,018	0.01%
2021/05/25	2	53.40	2	54.45	53.70	0	16,292	0.00%
2021/05/24	2	51.70	4	52.25	52.40	-2	16,165	-0.01%
2021/05/21	0	0.00	1	51.80	51.00	-1	16,101	-0.01%
2021/05/19	0	0.00	2	51.55	50.80	-2	16,355	-0.01%
2021/05/18	13.1	49.50	11	50.16	50.50	2.1	16,269	0.01%
2021/05/17	10	45.62	14	46.25	48.25	-4	16,002	-0.02%
2021/05/14	2	45.53	15	45.76	45.90	-13	15,709	-0.08%
2021/05/13	14	43.64	12	42.62	43.85	2	15,454	0.01%
2021/05/12	1	42.25	2	42.53	41.85	-1	15,261	-0.01%
2021/05/11	4.5	46.73	1	49.40	46.50	3.5	15,083	0.02%
2021/05/10	1	50.40	1	50.90	51.00	0	14,954	0.00%
2021/05/06	25	49.33	25	48.72	48.60	0	15,325	0.00%
2021/05/04	42	50.37	52.1	49.47	48.60	-10.1	15,717	-0.06%
2021/05/03	11.2	53.06	0	0.00	52.40	11.2	15,715	0.07%
2021/04/28	2	54.90	0	0.00	54.40	2	15,954	0.01%
2021/04/27	1	56.90	18	57.00	55.20	-17	16,104	-0.11%
2021/04/26	26	57.89	23	57.89	57.60	3	16,107	0.02%
2021/04/23	5	56.68	7	55.99	56.80	-2	16,313	-0.01%
2021/04/21	0.1	56.26	4	56.38	55.80	-3.9	18,548	-0.02%
2021/04/20	0	0.00	2	54.90	55.60	-2	18,986	-0.01%
2021/04/19	6	54.58	6	54.63	55.00	0	19,073	0.00%
2021/04/15	3	52.60	2	53.05	53.30	1	19,540	0.01%
2021/04/14	5	52.54	12	51.55	52.10	-7	20,165	-0.03%
2021/04/13	4	53.83	0	0.00	53.30	4	20,424	0.02%
2021/04/12	2	55.60	6	55.10	55.10	-4	20,580	-0.02%
2021/04/09	7	55.69	4	55.95	55.60	3	20,790	0.01%
2021/04/08	4	56.28	12	56.18	56.30	-8	20,714	-0.04%
2021/04/06	3.1	55.23	0	0.00	55.00	3.1	20,774	0.01%
2021/04/01	1	55.60	4	56.60	55.10	-3	20,871	-0.01%
2021/03/31	1	55.60	12	55.81	56.20	-11	20,914	-0.05%
2021/03/30	8.2	54.91	2	55.00	55.20	6.2	20,906	0.03%
2021/03/29	2	54.85	2	54.80	54.70	0	21,165	0.00%
2021/03/26	1	54.80	1	55.40	55.00	0	21,781	0.00%
2021/03/25	6.1	55.93	5	55.26	54.90	1.1	22,481	0.00%
2021/03/24	5	55.00	4	55.85	55.80	1	23,017	0.00%
2021/03/23	11.1	55.37	14	56.15	55.20	-2.9	24,177	-0.01%
2021/03/22	5.1	54.28	2	54.50	54.50	3.1	25,564	0.01%
2021/03/19	52	54.68	2	54.60	54.90	50	26,379	0.19%
2021/03/18	6	55.37	0	0.00	55.40	6	26,682	0.02%
2021/03/17	7.2	55.17	3	55.00	55.20	4.2	26,843	0.02%
2021/03/16	3.1	56.04	1	56.00	56.00	2.1	26,959	0.01%
2021/03/15	2	57.00	1	56.90	56.60	1	27,473	0.00%
2021/03/12	11.2	57.25	21	57.29	56.80	-9.8	28,315	-0.03%
2021/03/11	22.1	56.05	7	56.93	57.20	15.1	28,314	0.05%
2021/03/10	12	56.66	8	55.95	55.80	4	28,369	0.01%
2021/03/09	9.1	57.10	7	56.94	56.10	2.1	28,478	0.01%
2021/03/08	10	58.83	27	59.04	58.50	-17	28,130	-0.06%
2021/03/05	12	55.44	11	56.14	57.40	1	27,418	0.00%
2021/03/04	6	56.13	6	56.38	55.20	0	27,432	0.00%
2021/03/03	34	56.30	30	55.53	56.00	4	27,244	0.01%
2021/03/02	4	56.33	23	56.91	56.90	-19	27,361	-0.07%
2021/02/26	8	54.39	0	0.00	54.20	8	27,598	0.03%
2021/02/25	30	56.62	39	56.91	55.90	-9	28,817	-0.03%
2021/02/24	9	56.02	10	55.95	56.20	-1	28,672	0.00%
2021/02/23	5	54.66	1.1	54.93	54.60	3.9	28,567	0.01%
2021/02/22	7	55.36	2	56.00	55.30	5	29,133	0.02%
2021/02/19	9	56.13	85	55.62	55.20	-76	29,472	-0.26%
2021/02/18	2	55.45	13	55.10	54.70	-11	29,370	-0.04%
2021/02/17	25	55.71	27	55.48	55.10	-2	29,266	-0.01%
2021/02/05	0	0.00	1.2	52.62	52.40	-1.2	29,022	0.00%
2021/02/04	1	51.90	4	52.25	52.60	-3	29,098	-0.01%
2021/02/03	0	0.00	3	52.87	51.80	-3	29,153	-0.01%
2021/02/02	6	52.17	3	52.17	52.30	3	29,241	0.01%
2021/02/01	16	51.22	10	51.70	51.70	6	29,392	0.02%
2021/01/29	8	53.46	8	53.79	52.10	0	29,399	0.00%
2021/01/28	1	54.60	3	54.60	54.00	-2	29,365	-0.01%
2021/01/27	15	54.10	10	54.62	54.30	5	29,304	0.02%
2021/01/26	3	52.33	23.2	52.81	52.60	-20.2	29,082	-0.07%
2021/01/25	22	51.88	3	51.97	52.10	19	29,081	0.07%
2021/01/22	1	53.10	6	52.75	53.30	-5	29,043	-0.02%
2021/01/21	81	52.31	71	52.49	51.90	10	29,111	0.03%
2021/01/20	65	51.98	2	52.55	51.80	63	29,221	0.22%
2021/01/19	11	55.06	14	55.51	54.90	-3	29,169	-0.01%
2021/01/18	49	56.94	40	56.97	56.00	9	29,279	0.03%
2021/01/15	50	60.22	46	60.09	57.20	4	28,862	0.01%
2021/01/14	43	59.27	142	58.96	58.60	-99	28,001	-0.35%	大賣/
2021/01/13	3	54.97	52	54.80	55.80	-49	27,286	-0.18%
2021/01/12	7.5	51.30	10	51.73	51.90	-2.5	27,793	-0.01%
2021/01/11	14	51.31	8	51.45	51.30	6	29,346	0.02%
2021/01/08	64	54.27	33	54.19	52.80	31	29,446	0.11%
2021/01/07	26	55.24	34	55.49	54.80	-8	29,322	-0.03%
2021/01/06	27	53.52	32	53.56	54.40	-5	28,939	-0.02%
2021/01/05	15	52.34	23	52.41	52.90	-8	28,551	-0.03%
2021/01/04	4	51.43	20	52.03	51.90	-16	28,438	-0.06%
2020/12/31	3	50.50	3.1	50.51	50.50	-0.1	28,400	0.00%
2020/12/30	13	51.10	6	51.35	50.90	7	28,752	0.02%
2020/12/29	3	50.43	8	50.15	50.30	-5	28,854	-0.02%
2020/12/28	76	50.39	1	50.30	50.60	75	28,837	0.26%
2020/12/25	15	51.57	25	51.23	50.90	-10	28,916	-0.03%
2020/12/24	13	51.85	10	52.22	51.80	3	29,015	0.01%
2020/12/23	25	51.94	9	51.83	51.70	16	29,190	0.05%
2020/12/22	37	55.04	16	55.47	51.50	21	29,768	0.07%
2020/12/21	21	57.14	24	57.35	56.70	-3	29,556	-0.01%
2020/12/18	17	55.95	20	56.52	56.20	-3	29,020	-0.01%
2020/12/17	97	55.96	45.1	56.67	55.30	51.9	28,672	0.18%
2020/12/16	19	55.76	117.3	55.66	56.30	-98.3	27,633	-0.36%	大賣/
2020/12/15	33	53.21	36	52.68	51.70	-3	26,277	-0.01%
2020/12/14	4	52.08	10.2	52.37	52.30	-6.2	25,856	-0.02%
2020/12/11	2	50.45	6	51.43	51.30	-4	25,771	-0.02%
2020/12/10	15	51.37	5	50.30	50.30	10	25,930	0.04%
2020/12/09	26	52.93	39	53.02	52.00	-13	25,920	-0.05%
2020/12/08	34.2	52.41	67	52.44	52.20	-32.8	25,644	-0.13%
2020/12/07	10	49.79	19	50.39	50.10	-9	25,214	-0.04%
2020/12/04	9	49.77	0	0.00	49.50	9	25,529	0.04%
2020/12/03	13	50.14	36	49.90	50.80	-23	25,769	-0.09%
2020/12/02	6	50.45	13	50.47	49.75	-7	26,120	-0.03%
2020/12/01	15	51.17	3	51.17	50.50	12	26,385	0.05%
2020/11/30	37	52.00	30	52.58	51.60	7	26,717	0.03%
2020/11/27	38	51.37	62	51.13	51.80	-24	27,004	-0.09%
2020/11/26	88	50.80	59	50.74	50.50	29	27,466	0.11%
2020/11/25	71	52.03	50	52.02	50.20	21	27,248	0.08%
2020/11/24	71	51.33	90	51.33	51.30	-19	27,467	-0.07%
2020/11/23	43	48.68	29	48.59	48.50	14	27,037	0.05%
2020/11/20	0	0.00	3	48.25	47.95	-3	27,737	-0.01%
2020/11/19	48	48.28	21	48.34	47.60	27	28,676	0.09%
2020/11/18	13	46.60	90	47.00	47.45	-77	30,627	-0.25%
2020/11/17	11	45.65	29	45.42	45.45	-18	31,153	-0.06%
2020/11/16	5	44.24	4	44.48	44.35	1	32,848	0.00%
2020/11/13	6	44.07	4	44.04	44.10	2	34,025	0.01%
2020/11/12	3	44.50	3	44.17	44.45	0	35,252	0.00%
2020/11/11	9	43.81	5	43.74	43.65	4	36,177	0.01%
2020/11/10	15	44.30	7	44.69	44.00	8	38,066	0.02%
2020/11/09	11	44.45	3	44.45	44.90	8	41,214	0.02%
2020/11/06	3	45.32	6	44.65	44.30	-3	42,827	-0.01%
2020/11/05	13	44.71	7	45.06	44.40	6	43,410	0.01%
2020/11/04	14	45.14	2	45.18	45.15	12	44,703	0.03%
2020/11/03	4	44.36	4	43.98	44.85	0	45,064	0.00%
2020/11/02	3	43.38	2	43.78	43.20	1	45,504	0.00%
2020/10/30	25	44.37	7	44.61	43.95	18	46,417	0.04%
2020/10/29	16	43.84	5	43.65	44.95	11	46,758	0.02%
2020/10/28	11	44.65	5	45.03	44.55	6	46,990	0.01%
2020/10/27	33	46.11	3	45.70	45.80	30	47,118	0.06%
2020/10/26	11	46.50	1	47.00	46.10	10	47,493	0.02%
2020/10/23	11	47.79	9	47.91	47.60	2	48,034	0.00%
2020/10/22	12	48.58	13	48.65	48.05	-1	48,619	0.00%
2020/10/21	26	50.28	16	50.31	48.95	10	49,101	0.02%
2020/10/20	26	50.58	36	50.53	51.20	-10	49,549	-0.02%
2020/10/19	71	49.94	82	49.45	50.90	-11	49,388	-0.02%
2020/10/16	2	46.48	20	46.84	46.35	-18	48,913	-0.04%
2020/10/15	37	46.70	8	46.67	45.95	29	49,896	0.06%
2020/10/14	11	47.26	31	46.88	47.35	-20	51,513	-0.04%
2020/10/13	0	0.00	1	45.40	45.40	-1	53,410	0.00%
2020/10/12	18	46.03	0	0.00	45.40	18	54,813	0.03%
2020/10/08	2	46.05	12	46.32	46.20	-10	56,601	-0.02%
2020/10/07	24	46.10	5	46.80	45.85	19	57,105	0.03%
2020/10/06	17	46.10	17	46.30	46.55	0	58,423	0.00%
2020/10/05	16	44.85	22	45.29	45.35	-6	58,930	-0.01%
2020/09/30	9	44.45	1	44.55	44.60	8	59,080	0.01%
2020/09/29	16	44.92	45	44.79	45.35	-29	59,132	-0.05%
2020/09/28	27	44.62	14	44.53	44.50	13	59,409	0.02%
2020/09/25	35	46.01	43	46.38	43.95	-8	60,014	-0.01%
2020/09/24	42	47.06	43	46.61	47.00	-1	60,188	0.00%
2020/09/23	10	46.79	17	46.52	46.30	-7	59,961	-0.01%
2020/09/22	21	47.66	40	47.87	47.30	-19	60,325	-0.03%
2020/09/21	19	49.02	8	48.81	48.20	11	61,168	0.02%
2020/09/18	26	48.94	36	48.73	49.40	-10	61,286	-0.02%
2020/09/17	28	48.58	43	48.28	48.50	-15	61,454	-0.02%
2020/09/16	10	49.88	13	49.67	49.25	-3	61,484	0.00%
2020/09/15	17	49.82	5	49.59	49.15	12	61,668	0.02%
2020/09/14	6	49.80	6	49.82	49.60	0	61,621	0.00%
2020/09/11	10	49.46	3	49.12	48.85	7	62,002	0.01%
2020/09/10	17	50.37	5	50.44	49.70	12	63,001	0.02%
2020/09/09	22	51.00	18	50.60	50.70	4	63,631	0.01%
2020/09/08	18	51.63	10	51.62	50.60	8	63,687	0.01%
2020/09/07	49	53.52	16	53.50	51.80	33	63,840	0.05%
2020/09/04	6	53.97	17	54.45	54.80	-11	63,910	-0.02%
2020/09/03	35	54.67	26	54.35	53.90	9	64,048	0.01%
2020/09/02	31	53.71	37	53.97	53.80	-6	64,353	-0.01%
2020/09/01	30	52.73	33	52.87	53.10	-3	64,129	0.00%
2020/08/31	10	52.10	8	51.83	51.40	2	63,696	0.00%
2020/08/28	41	53.24	7	52.41	51.80	34	63,696	0.05%
2020/08/27	49	54.42	79	54.40	55.10	-30	63,450	-0.05%
2020/08/26	53	54.72	48	54.76	53.90	5	63,286	0.01%
2020/08/25	139	54.69	154	54.78	54.00	-15	62,944	-0.02%	大買/大賣/
2020/08/24	109	58.29	65	57.82	55.20	44	62,792	0.07%	大買/
2020/08/21	18	56.05	52	56.58	57.40	-34	61,011	-0.06%
2020/08/20	102	55.34	70	54.71	52.20	32	62,227	0.05%	大買/
2020/08/19	79	56.65	70	56.85	56.60	9	61,656	0.01%
2020/08/18	68	54.97	80	54.97	56.20	-12	61,108	-0.02%
2020/08/17	87	53.52	75	53.78	53.10	12	60,793	0.02%
2020/08/14	170	52.43	121	52.16	53.10	49	60,487	0.08%	大買/大賣/
2020/08/13	115	50.38	124	50.51	52.20	-9	58,936	-0.02%	大買/大賣/
2020/08/12	108	46.22	170	46.33	48.20	-62	56,215	-0.11%	大買/大賣/
2020/08/11	64	43.85	74	43.95	43.85	-10	55,202	-0.02%
2020/08/10	98	44.33	116	44.53	43.60	-18	55,347	-0.03%	大賣/
2020/08/07	16	42.06	24	42.34	42.10	-8	54,708	-0.01%
2020/08/06	24	42.04	21	41.89	41.40	3	55,555	0.01%
2020/08/05	44	42.41	46	42.23	42.70	-2	55,729	0.00%
2020/08/04	20	40.74	13	41.01	40.35	7	55,561	0.01%
2020/08/03	21	40.82	21	41.07	41.20	0	55,548	0.00%
2020/07/31	16	40.77	6	40.36	40.30	10	55,641	0.02%
2020/07/30	19	40.60	17	40.96	40.80	2	56,159	0.00%
2020/07/29	47	41.48	27	41.84	40.55	20	56,588	0.04%
2020/07/28	30	42.56	37	42.14	42.50	-7	56,594	-0.01%
2020/07/27	49	42.67	32	43.15	42.15	17	56,788	0.03%
2020/07/24	53	43.15	33	42.89	41.55	20	56,984	0.04%
2020/07/23	77	43.33	86	43.53	43.75	-9	57,673	-0.02%
2020/07/22	71	42.84	83	42.75	42.30	-12	58,198	-0.02%
2020/07/21	39	42.05	22	42.26	41.80	17	57,408	0.03%
2020/07/20	47	39.46	82	39.88	41.90	-35	57,098	-0.06%
2020/07/17	95	39.16	117	39.10	38.10	-22	56,222	-0.04%	大賣/
2020/07/16	44	37.82	53	38.15	38.80	-9	54,977	-0.02%
2020/07/15	64	37.21	101	37.09	36.55	-37	54,307	-0.07%	大賣/
2020/07/14	23	35.91	34	36.12	35.65	-11	54,106	-0.02%
2020/07/13	67	36.17	77	35.86	36.50	-10	54,451	-0.02%
2020/07/10	7	33.42	10	33.20	33.90	-3	54,216	-0.01%
2020/07/09	7	33.98	50	34.02	33.65	-43	54,678	-0.08%
2020/07/08	7	33.70	11	34.13	34.20	-4	55,282	-0.01%
2020/07/07	36	34.30	15	34.69	33.70	21	55,943	0.04%
2020/07/06	44	35.52	52	35.41	35.15	-8	56,323	-0.01%
2020/07/03	60	34.62	83	34.46	34.50	-23	56,313	-0.04%
2020/07/02	32	33.41	15	33.56	33.20	17	55,775	0.03%
2020/07/01	51	33.69	36	34.06	33.40	15	56,138	0.03%
2020/06/30	56	33.92	61	33.74	33.60	-5	57,055	-0.01%
2020/06/29	20	32.01	18	32.05	32.10	2	57,793	0.00%
2020/06/24	9	31.93	11	31.65	32.00	-2	59,076	0.00%
2020/06/23	18	31.53	8	31.65	31.65	10	60,318	0.02%
2020/06/22	20	32.88	8	32.13	32.05	12	60,822	0.02%
2020/06/19	29	33.25	20	33.38	33.30	9	61,315	0.01%
2020/06/18	19	33.14	17	33.32	33.15	2	61,646	0.00%
2020/06/17	44	33.77	40	34.35	33.20	4	61,513	0.01%
2020/06/16	60	33.25	77	33.30	34.25	-17	61,513	-0.03%
2020/06/15	23	31.76	17	31.65	31.15	6	61,691	0.01%
2020/06/12	50	32.77	49	32.73	32.45	1	63,144	0.00%
2020/06/11	26	33.40	65	33.42	33.75	-39	64,561	-0.06%
2020/06/10	9	33.33	12	33.30	33.10	-3	65,914	0.00%
2020/06/09	38	34.63	39	34.70	33.90	-1	67,752	0.00%
2020/06/08	16	34.55	11	34.92	33.95	5	68,454	0.01%
2020/06/05	19	35.08	12	35.16	35.00	7	70,044	0.01%
2020/06/04	44	35.52	28	35.26	35.00	16	71,378	0.02%
2020/06/03	5	35.66	18	35.23	35.25	-13	72,543	-0.02%
2020/06/02	46	37.38	13	37.13	36.10	33	73,155	0.05%
2020/06/01	20	37.57	31	37.84	37.80	-11	73,512	-0.01%
2020/05/29	47	37.19	39	37.64	37.25	8	74,101	0.01%
2020/05/28	83	37.40	54	37.64	37.00	29	74,253	0.04%
2020/05/27	195	38.43	85	38.49	36.90	110	73,667	0.15%	大買/鉅額交易
2020/05/26	44	35.57	147	35.35	36.45	-103	71,644	-0.14%	大賣/鉅額交易
2020/05/25	29	32.84	21	32.91	33.15	8	70,485	0.01%
2020/05/22	60	33.82	58	34.11	33.35	2	69,924	0.00%
2020/05/21	51	33.70	69	33.58	33.65	-18	69,183	-0.03%
2020/05/20	32	33.28	16	33.55	32.70	16	68,662	0.02%
2020/05/19	53	32.99	62	33.06	33.50	-9	68,360	-0.01%
2020/05/18	51	33.43	8	33.08	32.30	43	67,883	0.06%
2020/05/15	42	33.31	86.8	33.54	34.10	-44.8	67,270	-0.07%
2020/05/14	64	33.72	77	33.75	32.55	-13	66,571	-0.02%
2020/05/13	177	34.56	132	34.51	33.60	45	66,131	0.07%	大買/大賣/
2020/05/12	70	33.67	109	34.01	34.50	-39	65,016	-0.06%	大賣/
2020/05/11	73	34.16	66	34.10	33.25	7	64,952	0.01%
2020/05/08	53	33.46	18	33.74	33.20	35	64,286	0.05%
2020/05/07	104	32.93	106.2	32.86	33.50	-2.2	64,040	0.00%	大買/大賣/
2020/05/06	124	32.74	170	32.58	32.15	-46	63,725	-0.07%	大買/大賣/
2020/05/05	173	34.24	107	34.30	33.00	66	63,131	0.10%	大買/大賣/
2020/05/04	251	33.25	204	33.35	34.05	47	62,617	0.08%	大買/大賣/
2020/04/30	180	32.87	226	33.00	33.05	-46	62,094	-0.07%	大買/大賣/
2020/04/29	180	32.05	151	32.33	32.10	29	61,518	0.05%	大買/大賣/
2020/04/28	144	32.17	127	32.23	31.25	17	60,935	0.03%	大買/大賣/
2020/04/27	175	30.55	222.7	30.21	31.50	-47.7	59,408	-0.08%	大買/大賣/
2020/04/24	22	28.42	4	28.59	28.65	18	58,034	0.03%
2020/04/23	60	28.28	68	28.36	28.50	-8	57,913	-0.01%
2020/04/22	40	27.40	35	27.65	28.35	5	57,177	0.01%
2020/04/21	35	27.65	31	27.88	27.05	4	56,362	0.01%
2020/04/20	67	27.70	63	27.92	27.70	4	55,798	0.01%
2020/04/17	76	28.48	34	28.45	27.80	42	55,711	0.08%
2020/04/16	51	27.45	75.2	27.92	28.60	-24.2	54,579	-0.04%
2020/04/15	86.2	27.91	101	28.32	27.80	-14.8	54,265	-0.03%	大賣/
2020/04/14	70	28.18	68	27.85	28.75	2	53,103	0.00%
2020/04/13	42.2	26.63	30	26.81	26.80	12.2	52,502	0.02%
2020/04/10	72	26.57	96	26.54	26.40	-24	52,164	-0.05%
2020/04/09	81	26.45	77	26.77	25.35	4	51,436	0.01%
2020/04/08	85	27.56	29	27.03	26.50	56	50,729	0.11%
2020/04/07	95	28.67	35	28.81	28.35	60	49,950	0.12%
2020/04/06	59	26.74	35	26.82	26.90	24	50,020	0.05%
2020/04/01	40	24.87	22	24.85	25.15	18	49,877	0.04%
2020/03/31	24	24.37	39	24.58	24.25	-15	48,514	-0.03%
2020/03/30	48	23.07	16	23.29	23.60	32	46,687	0.07%
2020/03/27	23	22.26	186	22.36	23.10	-163	45,112	-0.36%	大賣/鉅額交易
2020/03/26	30	20.51	39	20.84	21.00	-9	43,532	-0.02%
2020/03/25	35	19.86	47	20.07	20.20	-12	42,629	-0.03%
2020/03/24	60	18.51	65	18.69	18.85	-5	41,664	-0.01%
2020/03/23	44	16.90	28	17.17	17.75	16	41,110	0.04%
2020/03/20	8	17.99	4	18.31	18.00	4	40,715	0.01%
2020/03/19	40	17.84	60	17.26	17.20	-20	39,451	-0.05%
2020/03/18	62	19.62	21	19.51	19.10	41	38,401	0.11%
2020/03/17	76	20.75	66	20.88	20.05	10	36,538	0.03%
2020/03/16	36	20.97	139	20.28	19.80	-103	34,930	-0.29%	大賣/鉅額交易
2020/03/13	180	20.07	134	20.17	21.85	46	33,077	0.14%	大買/大賣/
2020/03/12	148	20.93	184	20.84	19.90	-36	30,903	-0.12%	大買/大賣/
2020/03/11	58	21.77	57	22.08	22.10	1	29,944	0.00%
2020/03/10	113	19.97	75	19.67	20.50	38	27,942	0.14%	大買/
2020/03/09	120	19.98	144	19.89	18.65	-24	26,321	-0.09%	大買/大賣/
2020/03/06	32	19.07	65	19.32	20.10	-33	24,818	-0.13%
2020/03/05	59	17.98	47	18.18	18.50	12	23,647	0.05%
2020/03/04	69	17.60	119	17.51	17.75	-50	22,811	-0.22%	大賣/
2020/03/03	3	16.15	44	16.58	17.05	-41	21,797	-0.19%
2020/03/02	52	14.77	10	14.58	15.50	42	21,006	0.20%
2020/02/27	32	15.30	6	15.48	14.80	26	21,197	0.12%
2020/02/26	5	15.69	72	15.68	15.45	-67	21,767	-0.31%
2020/02/25	55	15.66	4	15.73	15.95	51	22,681	0.22%
2020/02/24	16	15.80	89	15.70	15.65	-73	23,338	-0.31%
2020/02/21	14	15.94	25	16.02	16.10	-11	23,798	-0.05%
2020/02/20	9	15.83	9	15.83	15.85	0	24,220	0.00%
2020/02/19	0	0.00	11	15.70	15.70	-11	24,387	-0.05%
2020/02/18	10	15.66	9	15.58	15.70	1	24,726	0.00%
2020/02/17	16	15.63	3	15.60	15.55	13	24,570	0.05%
2020/02/14	33	15.64	31	15.66	15.75	2	24,439	0.01%
2020/02/13	9	15.48	3	15.25	15.25	6	24,131	0.02%
2020/02/12	20	15.50	62	15.44	15.50	-42	23,954	-0.18%
2020/02/11	7	14.67	30	14.80	14.85	-23	23,255	-0.10%
2020/02/10	5	13.62	3	14.12	14.40	2	23,187	0.01%
2020/02/07	27	14.57	5	14.35	14.30	22	23,024	0.10%
2020/02/06	5	14.70	1	14.85	14.95	4	22,816	0.02%
2020/02/05	11	14.45	34	14.40	14.40	-23	22,607	-0.10%
2020/02/04	40	14.96	1	15.15	15.00	39	22,350	0.17%
2020/01/31	106	16.26	4	15.16	15.30	102	22,970	0.44%	大買/鉅額交易
2020/01/30	54	16.58	50	16.20	16.20	4	22,697	0.02%
2020/01/20	1	18.00	11	17.95	18.00	-10	22,672	-0.04%
2020/01/17	9	17.83	17	17.61	18.00	-8	22,658	-0.04%
2020/01/16	33	17.84	15	17.70	17.70	18	22,405	0.08%
2020/01/15	22	18.10	3	18.20	18.10	19	22,242	0.09%
2020/01/14	26	18.22	24	18.31	18.40	2	22,156	0.01%
2020/01/13	62	18.17	63	18.20	17.85	-1	21,854	0.00%
2020/01/10	41	17.77	9	17.88	17.80	32	21,099	0.15%
2020/01/09	16	17.63	40	17.79	18.30	-24	20,514	-0.12%
2020/01/08	0	0.00	7	16.91	17.15	-7	19,878	-0.04%
2020/01/07	57	17.79	104	17.57	17.05	-47	19,780	-0.24%	大賣/
2020/01/06	6	17.10	139	17.26	17.40	-133	19,344	-0.69%	大賣/鉅額交易
2020/01/03	52	16.92	50.3	17.00	16.85	1.7	18,782	0.01%
2020/01/02	61	16.87	31	16.98	16.85	30	18,502	0.16%
2019/12/31	0	0.00	50	16.57	16.65	-50	18,242	-0.27%
2019/12/30	98	16.98	102	17.09	16.80	-4	18,122	-0.02%	大賣/
2019/12/27	4	16.48	80	16.43	16.75	-76	17,507	-0.43%
2019/12/26	40	15.91	2	16.20	16.20	38	17,016	0.22%
2019/12/25	12	15.80	0	0.00	15.80	12	16,928	0.07%
2019/12/23	32	15.56	0	0.00	15.30	32	17,047	0.19%
2019/12/20	31	15.75	0	0.00	15.75	31	17,021	0.18%
2019/12/18	10	15.93	64	15.93	15.75	-54	17,159	-0.31%
2019/12/17	10	16.45	1	16.55	16.25	9	17,121	0.05%
2019/12/16	50	16.13	0	0.00	16.25	50	17,244	0.29%
2019/12/13	78	16.15	55	16.09	15.95	23	17,293	0.13%
2019/12/12	47	16.56	59	16.39	16.30	-12	17,347	-0.07%
2019/12/11	6	16.78	92	16.73	16.50	-86	17,921	-0.48%
2019/12/10	81	16.26	0	0.00	16.55	81	17,896	0.45%
2019/12/09	14	16.40	123	16.55	16.30	-109	18,240	-0.60%	大賣/鉅額交易
2019/12/06	10	16.25	8	16.35	16.35	2	18,132	0.01%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/03	73	15.47	2	15.63	15.70	71	18,789	0.38%
2019/12/02	40	15.53	12	15.42	15.50	28	19,620	0.14%
2019/11/29	14	15.75	14	15.51	15.50	0	19,782	0.00%
2019/11/28	21	15.74	7	15.70	15.60	14	20,209	0.07%
2019/11/27	10	16.17	3	16.10	16.10	7	20,992	0.03%
2019/11/26	13	16.37	39	16.07	16.15	-26	21,042	-0.12%
2019/11/25	113	16.57	205	16.41	16.25	-92	20,617	-0.45%	大買/大賣/
2019/11/22	82	16.68	68	16.79	16.15	14	19,834	0.07%
2019/11/21	81	16.11	25	16.30	16.55	56	18,704	0.30%
2019/11/20	103	15.67	88	15.82	15.70	15	17,910	0.08%	大買/
2019/11/19	130	15.67	100	15.74	15.40	30	17,547	0.17%	大買/
2019/11/18	15	15.21	150	15.14	15.15	-135	16,976	-0.80%	大賣/鉅額交易
2019/11/15	10	14.90	13	14.88	14.90	-3	16,709	-0.02%
2019/11/14	10	14.00	0	0.00	14.00	10	16,338	0.06%
2019/11/13	0	0.00	10	13.90	14.00	-10	16,424	-0.06%
2019/11/12	36	13.96	0	0.00	14.05	36	16,615	0.22%
2019/11/11	9	13.65	40	13.60	13.60	-31	16,621	-0.19%
2019/11/08	11	14.14	0	0.00	14.15	11	16,570	0.07%
2019/11/07	23	14.10	10	14.15	14.15	13	16,592	0.08%
2019/11/06	10	14.60	0	0.00	14.45	10	16,521	0.06%
2019/11/05	1	14.75	0	0.00	14.70	1	16,498	0.01%
2019/11/04	65	14.80	15	14.75	14.60	50	16,542	0.30%
2019/11/01	44	15.06	115	14.88	14.90	-71	16,438	-0.43%	大賣/
2019/10/31	129	15.59	54	15.66	15.35	75	16,321	0.46%	大買/
2019/10/30	111	14.90	14	14.98	15.00	97	15,333	0.63%	大買/
2019/10/29	22	14.45	2	14.65	14.45	20	15,140	0.13%
2019/10/28	52	14.94	80	14.95	14.90	-28	15,233	-0.18%
2019/10/24	0	0.00	1	14.85	14.75	-1	15,525	-0.01%
2019/10/23	11	14.71	0	0.00	14.70	11	15,859	0.07%
2019/10/22	1	14.75	0	0.00	14.55	1	15,876	0.01%
2019/10/18	0	0.00	1	14.60	14.55	-1	15,857	-0.01%
2019/10/16	18	14.42	5	14.35	14.40	13	16,089	0.08%
2019/10/15	12	14.65	8	14.56	14.70	4	16,377	0.02%
2019/10/14	3	14.40	4	14.45	14.25	-1	16,316	-0.01%
2019/10/09	0	0.00	10	13.75	13.60	-10	16,563	-0.06%
2019/10/08	2	13.85	0	0.00	13.75	2	16,613	0.01%
2019/10/07	1	14.00	0	0.00	13.90	1	16,657	0.01%
2019/10/04	6	13.93	0	0.00	13.90	6	16,669	0.04%
2019/10/01	2	14.15	10	14.20	14.20	-8	16,643	-0.05%
2019/09/27	47	13.81	4	13.80	13.80	43	16,560	0.26%
2019/09/26	13	14.20	0	0.00	14.20	13	16,446	0.08%
2019/09/24	10	14.55	0	0.00	14.55	10	16,485	0.06%
2019/09/23	0	0.00	1	14.85	14.80	-1	16,398	-0.01%
2019/09/20	0	0.00	21	14.51	14.70	-21	16,339	-0.13%
2019/09/19	22	14.56	12	14.85	14.50	10	16,310	0.06%
2019/09/18	10	14.95	15	14.90	14.85	-5	16,202	-0.03%
2019/09/17	10	15.10	11	14.91	15.00	-1	16,088	-0.01%
2019/09/16	18	15.12	115	15.25	15.10	-97	15,838	-0.61%	大賣/
2019/09/12	190	15.04	18	15.04	15.05	172	15,112	1.14%	大買/鉅額交易
2019/09/11	17	14.99	155	14.64	15.20	-138	14,883	-0.93%	大賣/鉅額交易
2019/09/10	131	14.50	105	14.63	14.55	26	14,308	0.18%	大買/大賣/
2019/09/09	101	14.53	37	14.56	14.55	64	14,145	0.45%	大買/
2019/09/06	110	14.49	5	14.40	14.55	105	13,956	0.75%	大買/鉅額交易
2019/09/05	69	14.84	212	14.89	14.75	-143	13,659	-1.05%	大賣/鉅額交易
2019/09/04	252	14.91	343	14.94	15.10	-91	13,004	-0.70%	大買/大賣/
2019/09/03	240	14.41	88	14.46	14.45	152	12,321	1.23%	大買/鉅額交易
2019/09/02	104	14.47	178	14.67	14.80	-74	11,884	-0.62%	大買/大賣/
2019/08/30	452	14.39	296	14.54	14.45	156	11,134	1.40%	大買/大賣/鉅額交易
2019/08/29	66	13.11	107	13.52	13.45	-41	10,088	-0.41%	大賣/
2019/08/28	1	12.90	10	13.00	12.90	-9	9,654	-0.09%
2019/08/27	38	12.94	17	13.03	12.85	21	9,632	0.22%
2019/08/26	6	12.76	6	12.70	12.75	0	9,601	0.00%
2019/08/23	7	13.29	1	13.30	13.15	6	9,533	0.06%
2019/08/22	23	13.29	8	13.40	13.50	15	9,474	0.16%
2019/08/21	0	0.00	2	13.08	13.15	-2	9,142	-0.02%
2019/08/20	0	0.00	30	12.85	12.70	-30	9,035	-0.33%
2019/08/19	5	12.90	10	13.00	12.80	-5	9,010	-0.06%
2019/08/16	1	12.80	5	12.70	12.80	-4	8,950	-0.04%
2019/08/15	21	12.73	1	12.90	12.90	20	8,846	0.23%
2019/08/14	20	12.39	16	12.64	12.35	4	8,724	0.05%
2019/08/13	1	12.30	10	12.30	12.15	-9	8,759	-0.10%
2019/08/12	11	12.77	62	12.59	12.50	-51	8,864	-0.58%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/06	62	11.91	1	12.30	12.30	61	8,854	0.69%
2019/08/05	38	12.14	0	0.00	11.95	38	8,779	0.43%
2019/08/02	11	12.57	0	0.00	12.25	11	8,777	0.13%
2019/08/01	15	13.08	5	13.00	13.05	10	8,634	0.12%
2019/07/30	4	13.75	0	0.00	13.40	4	8,395	0.05%
2019/07/29	25	14.00	25	14.02	13.85	0	8,132	0.00%
2019/07/26	0	0.00	10	13.55	13.50	-10	7,639	-0.13%
2019/07/19	10	13.00	0	0.00	13.05	10	7,063	0.14%
2019/07/18	23	13.05	9	13.18	13.05	14	7,084	0.20%
2019/07/17	8	13.00	31	13.10	13.30	-23	7,012	-0.33%
2019/07/16	33	12.56	10	12.85	12.90	23	6,618	0.35%
2019/07/15	5	12.75	2	12.65	12.65	3	6,514	0.05%
2019/07/12	9	12.15	142	12.33	12.15	-133	6,223	-2.14%	大賣/鉅額交易
2019/07/11	140	12.15	0	0.00	12.20	140	6,337	2.21%	大買/鉅額交易
2019/07/09	0	0.00	1	11.85	11.90	-1	6,474	-0.02%
2019/07/05	1	12.05	0	0.00	12.05	1	6,889	0.01%
2019/07/04	1	11.90	8	11.90	12.00	-7	7,009	-0.10%
2019/07/03	5	11.80	5	11.95	11.80	0	7,866	0.00%
2019/07/01	1	12.10	2	12.10	11.95	-1	8,852	-0.01%
2019/06/27	0	0.00	1	11.75	11.75	-1	8,918	-0.01%
2019/06/26	2	11.58	0	0.00	11.50	2	8,869	0.02%
2019/06/25	1	11.80	0	0.00	11.80	1	8,900	0.01%
2019/06/24	9	11.90	0	0.00	12.00	9	8,807	0.10%
2019/06/21	0	0.00	1	12.05	11.85	-1	8,900	-0.01%
2019/06/20	0	0.00	6	11.95	11.95	-6	8,946	-0.07%
2019/06/19	5	12.10	1	11.65	11.85	4	9,136	0.04%
2019/06/18	2	11.45	0	0.00	11.40	2	9,141	0.02%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/14	1	11.75	0	0.00	11.65	1	9,679	0.01%
2019/06/13	1	11.80	0	0.00	11.75	1	9,785	0.01%
2019/06/12	6	11.73	6	11.82	11.65	0	9,772	0.00%
2019/06/11	5	11.10	9	11.68	11.90	-4	9,632	-0.04%
2019/06/03	1	10.90	0	0.00	10.90	1	9,638	0.01%
2019/05/31	0	0.00	1	11.15	11.10	-1	9,664	-0.01%
2019/05/23	11	10.81	10	10.95	10.80	1	10,078	0.01%
2019/05/22	0	0.00	1	11.20	11.25	-1	10,184	-0.01%
2019/05/21	2	10.95	0	0.00	11.10	2	10,370	0.02%
2019/05/20	1	11.10	0	0.00	11.10	1	10,623	0.01%
2019/05/17	6	11.90	6	11.94	11.90	0	10,694	0.00%
2019/05/16	1	11.75	0	0.00	11.75	1	10,831	0.01%
2019/05/15	0	0.00	1	12.00	12.15	-1	11,275	-0.01%
2019/05/10	16	11.78	15	12.00	11.75	1	11,519	0.01%
2019/05/09	11	12.15	0	0.00	12.10	11	11,449	0.10%
2019/05/08	2	12.58	2	12.58	12.70	0	11,407	0.00%
2019/05/03	0	0.00	2	12.90	12.95	-2	11,463	-0.02%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/29	3	12.63	0	0.00	12.50	3	11,953	0.03%
2019/04/25	10	13.35	0	0.00	13.40	10	11,981	0.08%
2019/04/24	6	13.24	5	13.40	13.25	1	12,252	0.01%
2019/04/23	10	13.60	10	13.50	13.50	0	12,744	0.00%
2019/04/22	10	13.85	0	0.00	13.75	10	12,720	0.08%
2019/04/19	3	13.65	0	0.00	13.65	3	12,811	0.02%
2019/04/18	1	13.65	0	0.00	13.55	1	13,033	0.01%
2019/04/17	2	13.95	0	0.00	13.95	2	13,250	0.02%
2019/04/16	5	14.20	7	14.13	14.20	-2	13,785	-0.01%
2019/04/15	1	14.15	0	0.00	14.00	1	14,559	0.01%
2019/04/12	9	13.95	5	14.20	13.90	4	14,618	0.03%
2019/04/11	1	14.10	0	0.00	14.15	1	14,573	0.01%
2019/04/09	13	15.67	48	14.98	14.80	-35	14,352	-0.24%
2019/04/08	5	15.03	15	14.73	15.30	-10	13,921	-0.07%
2019/04/03	51	13.94	46	13.91	13.95	5	13,527	0.04%
2019/04/02	2	13.35	1	13.35	13.30	1	13,461	0.01%
2019/04/01	5	13.45	1	13.45	13.40	4	13,529	0.03%
2019/03/28	1	13.10	203	13.05	13.05	-202	13,781	-1.47%	大賣/鉅額交易
2019/03/27	1	13.55	0	0.00	13.50	1	13,798	0.01%
2019/03/26	11	13.55	20	13.60	13.55	-9	13,781	-0.07%
2019/03/25	3	13.73	0	0.00	13.75	3	13,752	0.02%
2019/03/22	0	0.00	2	14.28	14.10	-2	13,772	-0.01%
2019/03/21	5	14.45	0	0.00	14.15	5	13,846	0.04%
2019/03/20	2	14.33	27	14.25	14.30	-25	13,962	-0.18%
2019/03/19	1	13.85	0	0.00	13.80	1	13,686	0.01%
2019/03/18	2	13.88	16	13.94	13.85	-14	14,141	-0.10%
2019/03/15	0	0.00	1	13.70	13.75	-1	15,426	-0.01%
2019/03/14	10	13.60	10	13.45	13.45	0	15,854	0.00%
2019/03/13	6	13.49	0	0.00	13.40	6	16,657	0.04%
2019/03/12	1	13.50	50	13.65	13.50	-49	16,897	-0.29%
2019/03/11	0	0.00	1	13.70	13.60	-1	17,158	-0.01%
2019/03/08	6	13.58	26	13.56	13.60	-20	17,402	-0.11%
2019/03/07	8	13.78	96	13.89	13.70	-88	17,504	-0.50%
2019/03/06	0	0.00	3	14.10	14.05	-3	17,767	-0.02%
2019/03/05	3	14.03	0	0.00	14.00	3	17,887	0.02%
2019/03/04	6	14.20	62	13.74	14.20	-56	17,941	-0.31%
2019/02/27	65	13.84	13	13.82	13.80	52	17,987	0.29%
2019/02/26	168	14.34	4	14.31	14.00	164	18,108	0.91%	大買/鉅額交易
2019/02/25	1	14.15	0	0.00	14.10	1	18,196	0.01%
2019/02/22	5	13.95	0	0.00	14.05	5	18,265	0.03%
2019/02/21	60	14.00	0	0.00	14.00	60	18,374	0.33%
2019/02/20	22	14.48	4	14.44	14.20	18	18,544	0.10%
2019/02/19	13	14.38	104	14.75	14.40	-91	18,906	-0.48%	大賣/
2019/02/18	2	14.55	1	14.40	14.10	1	19,488	0.01%
2019/02/15	3	14.23	3	14.45	14.10	0	19,524	0.00%
2019/02/14	4	14.20	110	14.39	14.10	-106	19,259	-0.55%	大賣/鉅額交易
2019/02/13	2	13.83	15	14.00	13.65	-13	18,769	-0.07%
2019/02/12	0	0.00	4	13.60	13.90	-4	18,572	-0.02%
2019/02/11	0	0.00	2	13.30	13.40	-2	18,485	-0.01%
2019/01/30	5	13.35	4	13.26	13.25	1	18,532	0.01%
2019/01/28	1	13.20	1	13.30	13.25	0	18,595	0.00%
2019/01/25	11	13.29	0	0.00	13.15	11	18,707	0.06%
2019/01/24	3	13.38	0	0.00	13.25	3	18,874	0.02%
2019/01/23	3	13.10	3	13.10	13.35	0	18,954	0.00%
2019/01/22	9	13.28	41	13.37	13.10	-32	19,032	-0.17%
2019/01/21	1	13.90	1	14.10	13.90	0	18,660	0.00%
2019/01/18	100	13.83	2	13.88	13.90	98	18,513	0.53%
2019/01/17	57	14.13	18	13.80	13.75	39	18,514	0.21%
2019/01/16	65	13.87	8	13.71	13.90	57	18,396	0.31%
2019/01/15	12	14.02	31	13.94	13.65	-19	18,118	-0.10%
2019/01/14	0	0.00	1	13.45	13.45	-1	17,558	-0.01%
2019/01/11	0	0.00	1	13.40	13.35	-1	17,517	-0.01%
2019/01/10	29	13.66	4	13.74	13.45	25	17,403	0.14%
2019/01/09	4	14.13	12	14.03	14.00	-8	17,156	-0.05%
2019/01/08	72	14.43	96	14.43	14.55	-24	16,910	-0.14%
2019/01/07	35	14.31	29	13.96	14.40	6	16,250	0.04%
2019/01/04	15	13.11	95	13.13	13.10	-80	15,488	-0.52%
2019/01/03	51	13.40	3	13.42	13.45	48	15,492	0.31%
2019/01/02	8	13.18	0	0.00	13.15	8	15,392	0.05%
2018/12/28	1	13.05	2	13.10	13.10	-1	15,350	-0.01%
2018/12/27	8	13.21	4	13.75	13.05	4	15,497	0.03%
2018/12/26	2	13.23	15	13.42	13.25	-13	15,310	-0.08%
2018/12/25	63	13.31	28	13.44	13.50	35	15,415	0.23%
2018/12/24	5	13.19	0	0.00	13.15	5	15,171	0.03%
2018/12/22	1	13.25	1	12.95	13.25	0	15,044	0.00%
2018/12/21	0	0.00	7	12.41	13.20	-7	14,973	-0.05%
2018/12/20	6	12.57	12	12.40	12.60	-6	14,911	-0.04%
2018/12/18	13	12.47	6	12.57	12.45	7	14,981	0.05%
2018/12/17	2	12.40	0	0.00	12.30	2	15,113	0.01%
2018/12/14	1	11.80	3	12.07	12.60	-2	15,534	-0.01%
2018/12/13	5	12.55	0	0.00	12.25	5	15,407	0.03%
2018/12/12	3	12.95	1	13.10	12.90	2	15,294	0.01%
2018/12/11	46	13.16	6	13.45	12.90	40	15,285	0.26%
2018/12/10	67	13.69	34	13.81	13.60	33	15,357	0.21%
2018/12/07	0	0.00	3	13.25	13.75	-3	14,342	-0.02%
2018/12/06	25	13.28	10	13.71	12.50	15	14,332	0.10%
2018/12/05	11	12.96	4	13.35	13.75	7	14,145	0.05%
2018/12/04	13	13.12	7	13.45	13.20	6	14,467	0.04%
2018/12/03	102	12.80	12	13.13	12.85	90	14,798	0.61%	大買/
2018/11/30	20	12.35	0	0.00	12.30	20	15,372	0.13%
2018/11/29	1	12.40	6	12.85	12.10	-5	16,645	-0.03%
2018/11/28	0	0.00	20	12.90	12.80	-20	16,412	-0.12%
2018/11/26	8	12.61	2	12.75	12.55	6	16,484	0.04%
2018/11/22	6	12.57	1	12.80	12.30	5	16,605	0.03%
2018/11/21	0	0.00	11	13.09	13.10	-11	16,482	-0.07%
2018/11/20	4	12.80	1	12.95	12.95	3	16,511	0.02%
2018/11/19	11	13.23	1	13.30	13.15	10	16,536	0.06%
2018/11/16	12	13.14	11	12.95	13.00	1	16,487	0.01%
2018/11/15	13	12.49	6	12.45	12.50	7	16,133	0.04%
2018/11/12	4	10.55	0	0.00	10.65	4	18,723	0.02%
2018/11/07	0	0.00	1	10.50	10.60	-1	20,800	0.00%
2018/11/06	8	10.15	8	10.25	10.15	0	20,844	0.00%
2018/11/05	0	0.00	1	10.30	10.40	-1	20,954	0.00%
2018/11/01	10	10.40	11	10.70	10.65	-1	20,773	0.00%
2018/10/31	11	10.09	10	10.30	10.20	1	20,560	0.00%
2018/10/30	90	9.74	90	9.77	9.86	0	20,460	0.00%
2018/10/29	40	9.24	40	9.19	9.10	0	20,271	0.00%
2018/10/26	6	9.64	0	0.00	9.23	6	20,228	0.03%
2018/10/25	0	0.00	1	9.70	9.43	-1	20,159	0.00%
2018/10/22	0	0.00	4	10.20	10.25	-4	19,977	-0.02%
2018/10/19	8	10.00	8	10.00	10.00	0	19,919	0.00%
2018/10/18	5	10.35	0	0.00	10.25	5	19,835	0.03%
2018/10/17	6	10.35	14	10.35	10.35	-8	19,788	-0.04%
2018/10/16	8	10.50	0	0.00	10.45	8	19,689	0.04%
2018/10/11	11	9.77	11	10.00	9.77	0	19,307	0.00%
2018/10/05	8	10.80	12	11.02	11.05	-4	18,940	-0.02%
2018/10/04	16	11.70	12	11.95	11.50	4	18,673	0.02%
2018/10/03	26	11.73	86	11.47	11.45	-60	18,707	-0.32%
2018/10/02	20	12.38	1	12.45	12.20	19	18,322	0.10%
2018/09/28	11	12.37	0	0.00	12.30	11	18,148	0.06%
2018/09/27	40	12.40	0	0.00	12.30	40	18,060	0.22%
2018/09/26	4	12.38	0	0.00	12.30	4	17,822	0.02%
2018/09/21	2	12.75	8	12.71	12.45	-6	17,549	-0.03%
2018/09/20	12	12.45	8	12.70	12.25	4	17,320	0.02%
2018/09/19	0	0.00	10	13.10	13.05	-10	16,795	-0.06%
2018/09/18	6	13.30	6	13.30	13.30	0	16,584	0.00%
2018/09/17	8	13.48	7	13.42	13.50	1	16,401	0.01%
2018/09/14	22	13.93	13	13.88	14.00	9	16,153	0.06%
2018/09/13	24	13.12	22	13.14	13.20	2	15,673	0.01%
2018/09/12	52	13.25	45	13.26	13.20	7	15,263	0.05%
2018/09/11	213	13.69	214	13.24	13.90	-1	14,759	-0.01%	大買/大賣/
2018/09/10	6	13.89	2	13.13	13.05	4	14,108	0.03%
2018/09/07	9	14.48	27	14.82	14.45	-18	13,489	-0.13%
2018/09/06	25	14.79	37.4	15.00	14.70	-12.4	12,912	-0.10%
2018/09/05	63	15.69	42	16.30	15.10	21	12,083	0.17%
2018/09/04	1	15.40	0	0.00	16.05	1	10,813	0.01%
2018/09/03	8	16.05	8	16.06	15.65	0	10,756	0.00%
2018/08/31	1	16.60	0	0.00	16.70	1	10,728	0.01%
2018/08/29	34	16.13	40	15.95	16.10	-6	10,415	-0.06%
2018/08/28	0	0.00	20	15.35	15.20	-20	10,336	-0.19%
2018/08/27	0	0.00	42	14.95	15.10	-42	10,217	-0.41%
2018/08/24	24	15.36	16	15.38	15.05	8	10,035	0.08%
2018/08/23	36	15.70	28	15.68	16.00	8	9,818	0.08%
2018/08/22	33	14.92	10	15.48	15.05	23	9,524	0.24%
2018/08/21	61.4	14.84	135	14.99	15.30	-73.6	9,321	-0.79%	大賣/
2018/08/20	24	14.14	48	14.20	14.20	-24	7,900	-0.30%
2018/08/17	64	13.97	64	13.95	14.30	0	6,493	0.00%
2018/08/16	38	12.84	17	12.58	13.00	21	5,438	0.39%
2018/08/15	59	11.91	82	11.95	12.20	-23	4,606	-0.50%
2018/08/14	0	0.00	185	11.05	11.25	-185	3,657	-5.06%	大賣/鉅額交易
2018/08/10	0	0.00	31	10.50	10.45	-31	3,020	-1.03%
2018/08/09	0	0.00	20	10.30	10.10	-20	2,813	-0.71%
2018/08/07	20	10.05	0	0.00	9.95	20	2,805	0.71%
2018/07/31	0	0.00	2	9.80	9.80	-2	2,855	-0.07%
2018/07/12	20	9.50	0	0.00	9.44	20	2,863	0.70%
2018/07/11	102	9.52	122	9.77	9.54	-20	2,865	-0.70%	大買/大賣/
2018/06/22	50	10.30	0	0.00	10.05	50	2,749	1.82%
2018/06/12	50	10.75	1	10.50	10.60	49	2,438	2.01%
2018/06/08	41	10.10	41	10.22	10.10	0	2,261	0.00%
2018/06/05	42	9.72	42	9.93	9.71	0	2,141	0.00%
2018/06/04	1	9.56	8	9.58	9.56	-7	1,934	-0.36%
2018/05/30	0	0.00	1	9.25	9.24	-1	1,894	-0.05%
2018/05/17	0	0.00	10	9.11	9.13	-10	1,923	-0.52%
2018/05/14	0	0.00	50	9.35	9.36	-50	2,029	-2.46%
2018/05/11	20	9.53	20	9.65	9.50	0	2,035	0.00%
2018/05/08	20	9.50	20	9.60	9.50	0	2,023	0.00%
2018/05/07	0	0.00	0	9.35	9.41	0	1,984	0.00%
2018/05/03	0	0.00	2	9.39	9.43	-2	1,996	-0.10%
2018/04/26	8	9.44	0	0.00	9.30	8	2,080	0.38%
2018/04/19	0	0.00	1	10.05	10.00	-1	2,245	-0.04%
2018/04/16	20	9.92	0	0.00	9.92	20	2,411	0.83%
2018/04/12	0	0.00	23	9.91	10.00	-23	2,602	-0.88%
2018/03/29	38	9.87	38	10.06	9.83	0	2,842	0.00%
2018/03/27	0	0.00	1	9.72	9.72	-1	2,932	-0.03%
2018/03/15	3	10.20	0	0.00	10.00	3	3,989	0.08%
2018/03/12	0	0.00	1	9.60	9.60	-1	3,905	-0.03%
2018/03/09	20	9.64	20	9.75	9.64	0	4,050	0.00%
2018/03/08	0	0.00	2	9.53	9.53	-2	4,076	-0.05%
2018/02/09	0	0.00	2	8.67	8.60	-2	4,999	-0.04%
2018/02/08	50	9.00	0	0.00	9.02	50	5,019	1.00%
2018/01/19	0	0.00	1	10.35	10.35	-1	6,752	-0.01%
2018/01/16	30	10.55	30	10.65	10.55	0	6,963	0.00%
2018/01/15	0	0.00	2	10.50	10.35	-2	6,832	-0.03%
2018/01/11	24	10.45	25	10.64	10.45	-1	6,785	-0.01%
2018/01/08	10	10.90	23	10.95	10.90	-13	6,553	-0.20%
2018/01/04	0	0.00	2	10.60	10.65	-2	6,308	-0.03%
2018/01/03	0	0.00	2	10.65	10.60	-2	6,260	-0.03%
2018/01/02	2	10.65	0	0.00	10.75	2	6,219	0.03%