金像電 (2368)-凱基-新莊券商分點個股進出

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
196.5
漲跌
▲8.5
漲幅
+4.52%
成交量
8,752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:13:35(已收盤)

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

金像電 (2368)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/04/24	5.3	197.22	0	0.00	196.50	5.3	9,812	0.05%
2024/04/23	2	185.75	3	185.17	188.00	-1	9,758	-0.01%
2024/04/22	6.2	189.88	4	188.50	182.00	2.2	9,666	0.02%
2024/04/19	18.1	196.30	3	197.67	196.00	15.1	9,531	0.16%
2024/04/18	2	204.50	5	204.80	205.00	-3	9,488	-0.03%
2024/04/17	10	201.20	0	0.00	201.50	10	9,472	0.11%
2024/04/16	18	200.42	2	209.23	201.50	16	9,455	0.17%
2024/04/15	7	217.50	1.4	213.36	212.50	5.6	9,443	0.06%
2024/04/12	2	229.75	0	0.00	229.50	2	9,313	0.02%
2024/04/10	2	233.76	0	0.00	230.50	2	9,333	0.02%
2024/04/09	2	238.25	2	236.50	237.00	0	9,352	0.00%
2024/04/08	4.2	245.65	5	244.90	242.50	-0.9	9,345	-0.01%
2024/04/03	4	237.13	4	238.75	241.00	0	9,259	0.00%
2024/04/02	4.3	235.91	2.3	233.78	234.00	2	9,240	0.02%
2024/04/01	2	245.00	0	0.00	245.00	2	9,145	0.02%
2024/03/29	1	251.00	2	248.75	245.50	-1	9,152	-0.01%
2024/03/28	0	0.00	3.2	247.21	244.50	-3.2	9,107	-0.03%
2024/03/27	1	248.00	3	254.00	251.00	-2	9,052	-0.02%
2024/03/26	1	241.00	0.5	242.11	242.00	0.5	8,927	0.01%
2024/03/25	1	249.50	1	247.50	247.50	0	8,912	0.00%
2024/03/22	2	247.00	3	245.67	247.50	-1	8,866	-0.01%
2024/03/21	2	234.50	0.2	232.00	233.50	1.8	8,668	0.02%
2024/03/20	5.5	229.86	7	231.93	229.50	-1.5	8,699	-0.02%
2024/03/19	4.1	234.39	2	233.00	229.50	2.1	8,751	0.02%
2024/03/18	1	237.50	3	237.33	238.00	-2	8,684	-0.02%
2024/03/15	5.4	233.03	4	230.25	232.50	1.4	8,689	0.02%
2024/03/14	6	223.42	9.5	222.11	220.50	-3.5	8,659	-0.04%
2024/03/13	6.1	232.27	0	0.00	229.00	6.1	8,739	0.07%
2024/03/12	5.1	243.16	3	243.17	242.50	2.1	8,651	0.02%
2024/03/11	6.1	250.76	4	251.25	248.00	2.1	8,593	0.02%
2024/03/08	3	248.35	1	247.50	249.50	2	8,641	0.02%
2024/03/07	7.1	260.70	5	266.20	252.50	2.1	8,595	0.02%
2024/03/06	8.6	270.40	11.3	269.31	274.50	-2.7	8,335	-0.03%
2024/03/05	3	263.67	5	265.30	265.50	-2	8,341	-0.02%
2024/03/04	2	262.50	1	266.00	259.00	1	8,359	0.01%
2024/03/01	3	262.17	2	261.75	261.50	1	8,322	0.01%
2024/02/29	1	252.00	0	0.00	257.00	1	8,274	0.01%
2024/02/27	81.1	250.02	0	0.00	252.50	81.1	8,255	0.98%
2024/02/26	1	261.00	1	258.00	261.50	0	8,170	0.00%
2024/02/23	1	264.00	4	262.75	262.00	-3	8,128	-0.04%
2024/02/22	3	260.47	2	255.50	255.50	1	8,003	0.01%
2024/02/21	1.1	257.48	0	0.00	259.50	1.1	7,836	0.01%
2024/02/20	4.1	256.76	4	257.88	261.50	0.1	7,793	0.00%
2024/02/19	2.2	268.98	5.1	272.58	265.00	-2.9	7,781	-0.04%
2024/02/16	5	273.80	7	273.00	275.00	-2	7,674	-0.03%
2024/02/15	1	273.00	42.7	272.75	273.00	-41.7	7,656	-0.54%
2024/02/05	10.2	248.17	10.1	247.51	248.50	0.1	7,528	0.00%
2024/02/02	17	241.09	39.5	242.51	241.00	-22.5	7,755	-0.29%
2024/02/01	3.1	229.65	5	230.50	231.50	-1.9	7,649	-0.02%
2024/01/31	10.1	233.10	1.1	234.05	229.00	9	7,741	0.12%
2024/01/30	5.1	231.43	12	231.88	234.00	-6.9	7,738	-0.09%
2024/01/29	1	222.50	8	223.94	224.50	-7	7,520	-0.09%
2024/01/26	4	218.88	2.1	216.73	216.50	1.9	7,612	0.02%
2024/01/25	6	223.08	10.1	223.55	222.50	-4.1	7,651	-0.05%
2024/01/24	4	218.25	3	218.17	216.50	1	7,583	0.01%
2024/01/23	3	219.83	2	222.25	221.50	1	7,645	0.01%
2024/01/22	3	217.33	21	219.62	222.00	-18	7,580	-0.24%
2024/01/19	4	203.88	3	205.33	204.00	1	7,423	0.01%
2024/01/18	6	202.23	3	200.83	200.50	3	7,433	0.04%
2024/01/17	1	209.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	6	216.83	2	215.00	214.50	4	7,386	0.05%
2024/01/15	0.3	215.50	7	214.64	216.00	-6.8	7,379	-0.09%
2024/01/12	1	207.50	2	209.25	208.00	-1	7,425	-0.01%
2024/01/11	1	199.50	2	202.50	206.00	-1	7,457	-0.01%
2024/01/10	4	198.00	2	199.75	200.00	2	7,509	0.03%
2024/01/09	19	199.03	3	198.17	195.50	16	7,541	0.21%
2024/01/05	3	206.50	2	214.00	205.50	1	7,562	0.01%
2024/01/04	2	215.75	0	0.00	213.00	2	7,600	0.03%
2024/01/03	0	0.00	1	219.00	218.50	-1	7,637	-0.01%
2024/01/02	3	219.00	6	217.00	218.00	-3	7,643	-0.04%
2023/12/29	1	218.50	0	0.00	218.00	1	7,716	0.01%
2023/12/28	1	218.00	7	221.00	214.50	-6	7,853	-0.08%
2023/12/27	1	216.50	3	217.17	217.00	-2	8,073	-0.02%
2023/12/26	9	214.22	1	215.00	215.50	8	8,392	0.10%
2023/12/25	2	215.75	1	220.00	213.50	1	8,610	0.01%
2023/12/22	2	215.75	0	0.00	217.00	2	8,705	0.02%
2023/12/21	3	210.66	1	210.00	210.50	2	8,828	0.02%
2023/12/20	4.1	213.86	1	213.50	213.50	3.1	9,114	0.03%
2023/12/19	2	213.25	4	215.75	213.50	-2	9,164	-0.02%
2023/12/18	3	214.35	2	216.75	216.00	1	9,215	0.01%
2023/12/15	2	215.49	0.1	216.00	215.50	1.9	9,288	0.02%
2023/12/14	2	225.25	0	0.00	220.00	2	9,289	0.02%
2023/12/13	0.1	223.50	0	0.00	223.50	0.1	9,307	0.00%
2023/12/12	2	219.50	1	223.50	219.50	1	9,358	0.01%
2023/12/11	48.1	222.62	4	224.63	220.50	44.1	9,350	0.47%
2023/12/08	2.3	240.44	43.1	242.54	238.00	-40.8	9,317	-0.44%
2023/12/07	2	227.00	2	228.50	224.50	0	9,137	0.00%
2023/12/06	2	213.50	8	222.63	223.50	-6	9,168	-0.07%
2023/12/05	6	211.75	0	0.00	212.00	6	9,163	0.07%
2023/12/04	6	229.58	9	230.50	224.00	-3	9,137	-0.03%
2023/12/01	1	227.50	0	0.00	229.50	1	9,393	0.01%
2023/11/30	0	0.00	5.1	229.50	228.00	-5.1	9,479	-0.05%
2023/11/29	4	224.25	15	225.03	225.00	-11	9,460	-0.12%
2023/11/28	1	214.50	1	218.00	217.50	0	9,624	0.00%
2023/11/27	1	212.50	1	212.50	211.50	0	9,746	0.00%
2023/11/24	1	216.00	1	218.00	217.50	0	9,920	0.00%
2023/11/23	2	217.00	1	216.00	215.50	1	9,995	0.01%
2023/11/22	0.1	222.00	1	221.00	221.00	-0.9	10,095	-0.01%
2023/11/21	12	225.38	0	0.00	225.00	12	10,258	0.12%
2023/11/20	0.1	220.00	0	0.00	223.50	0.1	10,564	0.00%
2023/11/16	24.1	219.97	5	225.30	220.50	19.1	10,939	0.17%
2023/11/15	1.2	231.61	1	230.50	229.00	0.2	10,990	0.00%
2023/11/14	9	232.44	35.3	232.54	232.00	-26.3	11,656	-0.23%
2023/11/13	1	217.00	0	0.00	217.00	1	12,092	0.01%
2023/11/10	3	220.50	4.2	221.31	220.50	-1.2	12,229	-0.01%
2023/11/09	2	213.75	2.2	211.41	215.00	-0.2	12,137	0.00%
2023/11/08	3	205.17	4	205.00	209.00	-1	12,248	-0.01%
2023/11/07	3	199.17	4	199.38	200.00	-1	12,491	-0.01%
2023/11/06	2	195.25	1	194.50	197.50	1	12,660	0.01%
2023/11/03	2.1	190.02	6	192.17	189.00	-3.9	12,868	-0.03%
2023/11/02	9	184.17	10	182.90	184.00	-1	12,928	-0.01%
2023/11/01	0	0.00	1.4	175.92	177.00	-1.4	13,071	-0.01%
2023/10/31	4	187.50	1	188.00	176.00	3	13,190	0.02%
2023/10/30	1	187.00	0	0.00	185.50	1	13,269	0.01%
2023/10/26	1	190.00	0	0.00	187.00	1	13,636	0.01%
2023/10/25	1.2	202.50	0	0.00	200.50	1.2	13,652	0.01%
2023/10/24	4	201.50	5	198.10	201.50	-1	13,863	-0.01%
2023/10/23	1	193.00	1	196.00	192.50	0	13,959	0.00%
2023/10/18	0.2	200.00	0	0.00	198.50	0.2	14,624	0.00%
2023/10/17	2.3	212.83	1	212.00	207.50	1.3	14,675	0.01%
2023/10/16	1	213.00	2	215.00	215.00	-1	14,732	-0.01%
2023/10/13	1	224.00	0	0.00	223.00	1	14,818	0.01%
2023/10/12	1	223.00	2	224.25	223.50	-1	14,832	-0.01%
2023/10/06	1	221.00	1	222.50	221.00	0	15,293	0.00%
2023/10/05	3	221.17	2	223.25	222.50	1	15,490	0.01%
2023/10/04	3	218.33	3	217.67	221.00	0	15,730	0.00%
2023/10/03	11	220.91	8	221.25	219.00	3	15,759	0.02%
2023/10/02	3	219.50	1	221.50	215.50	2	15,638	0.01%
2023/09/28	20	218.85	22	216.36	219.50	-2	15,485	-0.01%
2023/09/27	18	206.86	20	209.10	211.50	-2	15,348	-0.01%
2023/09/26	11	209.00	6	211.25	204.00	5	15,546	0.03%
2023/09/25	14	212.68	14	214.50	211.00	0	15,739	0.00%
2023/09/22	0	0.00	2.5	199.80	201.00	-2.5	15,794	-0.02%
2023/09/20	1	193.50	7	193.79	193.50	-6	15,888	-0.04%
2023/09/18	6.5	191.69	0	0.00	193.00	6.5	15,947	0.04%
2023/09/15	20	204.00	1.1	202.05	203.50	18.9	15,915	0.12%
2023/09/14	2	197.25	2	198.75	199.50	0	16,237	0.00%
2023/09/13	2.1	194.38	0	0.00	194.00	2.1	16,324	0.01%
2023/09/12	1	200.00	2	203.00	200.00	-1	16,419	-0.01%
2023/09/11	0	0.00	7	202.64	199.00	-7	16,718	-0.04%
2023/09/08	6	205.08	7	208.07	208.50	-1	16,660	-0.01%
2023/09/07	9	211.28	5	210.50	209.50	4	16,783	0.02%
2023/09/06	6	216.75	6	218.42	216.50	0	16,895	0.00%
2023/09/05	2	208.75	2	209.50	208.00	0	16,863	0.00%
2023/09/01	4	207.25	1	205.50	201.00	3	17,167	0.02%
2023/08/31	5	210.40	5	211.70	215.50	0	17,119	0.00%
2023/08/30	15	207.97	17	208.76	208.50	-2	17,335	-0.01%
2023/08/29	5	204.50	4	200.13	201.00	1	17,494	0.01%
2023/08/28	7	205.29	6	202.83	202.00	1	17,497	0.01%
2023/08/25	16.1	208.02	20	207.10	207.00	-3.9	17,578	-0.02%
2023/08/24	50	216.15	19.1	219.40	216.50	30.9	17,675	0.17%
2023/08/23	5.1	208.81	8	206.69	209.00	-3	17,478	-0.02%
2023/08/22	6	202.83	5	204.50	201.50	1	17,694	0.01%
2023/08/21	14	202.25	10	203.55	201.50	4	18,190	0.02%
2023/08/18	27.1	204.38	30	205.37	203.50	-3	18,218	-0.02%
2023/08/17	24	199.31	28	195.73	206.50	-4	17,771	-0.02%
2023/08/16	2	181.50	11	184.73	188.00	-9	17,637	-0.05%
2023/08/15	7	180.21	9	180.89	180.00	-2	18,217	-0.01%
2023/08/14	5	176.10	4	175.38	173.50	1	18,299	0.01%
2023/08/11	25	174.10	29	175.07	178.50	-4	18,279	-0.02%
2023/08/10	5	170.80	12	165.96	166.50	-7	18,003	-0.04%
2023/08/09	7	175.71	13	178.12	179.00	-6	17,778	-0.03%
2023/08/08	12	169.25	13	170.04	172.00	-1	17,596	-0.01%
2023/08/07	22	169.43	7	167.57	168.00	15	17,423	0.09%
2023/08/04	4	158.88	3	158.33	158.50	1	17,245	0.01%
2023/08/01	6	165.42	18	166.72	165.00	-12	16,979	-0.07%
2023/07/31	5	178.80	7	175.79	169.50	-2	16,856	-0.01%
2023/07/28	6	177.00	5	177.40	178.50	1	16,700	0.01%
2023/07/27	5	178.00	1	176.00	176.00	4	16,663	0.02%
2023/07/26	4	178.50	5.8	175.45	174.50	-1.8	16,436	-0.01%
2023/07/25	19	188.50	10	189.05	177.00	9	16,360	0.06%
2023/07/24	14	182.54	18.1	186.54	188.50	-4.1	16,090	-0.03%
2023/07/21	5	176.80	9	181.72	181.00	-4	15,856	-0.03%
2023/07/20	1	174.50	0.1	175.50	175.50	0.9	15,743	0.01%
2023/07/19	1	179.39	1	172.00	171.50	0	15,678	0.00%
2023/07/18	0	0.00	2	179.50	178.00	-2	15,619	-0.01%
2023/07/17	10	178.85	0.3	178.00	176.50	9.8	15,444	0.06%
2023/07/14	22.3	181.91	17	179.41	182.00	5.3	15,399	0.03%
2023/07/13	13.1	181.80	12	181.75	180.00	1.1	15,223	0.01%
2023/07/12	3	169.33	5	167.20	170.00	-2	15,013	-0.01%
2023/07/11	24	163.27	28	162.07	163.50	-4	14,816	-0.03%
2023/07/10	2	152.50	4	154.38	155.00	-2	14,581	-0.01%
2023/07/07	1	151.50	2	149.25	148.50	-1	14,598	-0.01%
2023/07/06	5	150.60	4	153.00	149.00	1	14,706	0.01%
2023/07/05	2	155.25	6	153.67	154.50	-4	14,620	-0.03%
2023/07/04	12	156.08	5	155.60	155.50	7	14,613	0.05%
2023/07/03	11	152.23	9	151.17	153.00	2	14,426	0.01%
2023/06/30	2	142.75	10	144.10	146.00	-8	14,134	-0.06%
2023/06/29	18	137.53	13	138.65	139.00	5	13,829	0.04%
2023/06/28	0	0.00	1	141.00	138.00	-1	13,872	-0.01%
2023/06/27	25	135.38	0	0.00	135.00	25	13,928	0.18%
2023/06/26	3	138.50	1	138.50	138.50	2	13,986	0.01%
2023/06/21	3	143.00	3	143.33	142.00	0	13,981	0.00%
2023/06/20	8	143.25	4	141.38	142.00	4	14,126	0.03%
2023/06/19	0	0.00	1	136.50	140.00	-1	14,288	-0.01%
2023/06/16	2	140.00	7	140.36	139.50	-5	14,268	-0.04%
2023/06/15	12	137.50	6	138.00	138.00	6	14,089	0.04%
2023/06/14	1	134.00	1	135.00	134.50	0	13,778	0.00%
2023/06/13	2	135.75	2	138.00	136.00	0	13,742	0.00%
2023/06/12	19	135.05	1	137.00	135.00	18	13,569	0.13%
2023/06/09	17	140.18	18	138.94	139.00	-1	13,416	-0.01%
2023/06/08	2	135.50	3	133.67	133.00	-1	13,188	-0.01%
2023/06/07	4	135.38	8	134.75	134.50	-4	13,041	-0.03%
2023/06/06	2	133.00	4	132.00	130.00	-2	13,003	-0.02%
2023/06/05	9	133.11	9	134.22	133.00	0	12,873	0.00%
2023/06/02	5	125.80	10	127.65	128.00	-5	12,646	-0.04%
2023/06/01	1	124.00	17	123.50	125.00	-16	12,322	-0.13%
2023/05/31	8	122.94	1.1	122.93	122.00	6.9	12,268	0.06%
2023/05/30	2	123.50	3	123.83	125.00	-1	12,147	-0.01%
2023/05/29	5	123.50	2.1	121.05	121.50	2.9	12,068	0.02%
2023/05/26	10	124.60	8	122.75	121.50	2	12,263	0.02%
2023/05/25	6	118.83	6	120.25	122.50	0	11,877	0.00%
2023/05/24	0	0.00	3	109.67	111.50	-3	11,324	-0.03%
2023/05/23	3	111.83	3	111.33	110.50	0	11,271	0.00%
2023/05/22	6	114.25	5	115.30	113.50	1	11,155	0.01%
2023/05/19	8	111.00	49	110.10	113.50	-41	10,654	-0.38%
2023/05/18	1	102.00	33.5	102.98	103.50	-32.5	9,916	-0.33%
2023/05/17	1	94.50	3	96.27	97.90	-2	9,528	-0.02%
2023/05/16	2	95.90	2	95.60	95.10	0	9,364	0.00%
2023/05/15	0.1	96.80	0	0.00	96.70	0.1	9,348	0.00%
2023/05/12	1	92.00	2	94.55	95.50	-1	9,433	-0.01%
2023/05/11	1	95.10	0	0.00	95.00	1	9,485	0.01%
2023/05/05	0	0.00	2	98.25	98.10	-2	9,896	-0.02%
2023/05/04	0.1	96.50	1	96.70	96.70	-1	10,067	-0.01%
2023/04/27	0	0.00	1	97.30	98.50	-1	10,153	-0.01%
2023/04/26	3	97.90	4.4	97.59	98.40	-1.4	10,172	-0.01%
2023/04/25	2.4	97.03	0	0.00	96.40	2.4	10,097	0.02%
2023/04/24	2	102.00	2	100.00	101.50	0	10,049	0.00%
2023/04/21	6	99.02	8	98.46	98.20	-2	10,022	-0.02%
2023/04/20	4	99.70	2	99.75	100.00	2	10,003	0.02%
2023/04/19	0	0.00	1	102.00	101.50	-1	10,094	-0.01%
2023/04/18	2	101.50	6	102.00	101.50	-4	10,103	-0.04%
2023/04/17	0	0.00	6	101.50	102.50	-6	10,135	-0.06%
2023/04/14	1	99.50	1	101.50	99.20	0	10,082	0.00%
2023/04/13	11	100.00	5	99.30	99.30	6	10,044	0.06%
2023/04/12	14	102.32	5.1	102.49	102.50	8.9	9,937	0.09%
2023/04/11	0	0.00	2	104.00	103.00	-2	9,756	-0.02%
2023/04/10	0	0.00	2	98.50	98.80	-2	9,568	-0.02%
2023/04/07	1	94.79	4	95.30	95.30	-3	9,463	-0.03%
2023/04/06	5	94.54	119	95.00	94.10	-114	9,350	-1.22%	大賣/鉅額交易
2023/03/31	35	97.93	1	97.30	97.30	34	9,237	0.37%
2023/03/30	32	97.86	33.1	97.80	97.80	-1.1	9,224	-0.01%
2023/03/29	40.1	97.08	29	96.84	96.70	11.1	9,142	0.12%
2023/03/28	23.1	97.72	4.2	97.79	97.70	19	9,014	0.21%
2023/03/27	0	0.00	4	96.68	98.00	-4	8,784	-0.05%
2023/03/24	64	93.87	43	94.11	94.00	21	8,744	0.24%
2023/03/23	11	94.41	10	93.02	93.20	1	8,620	0.01%
2023/03/22	11	95.61	22.3	96.10	95.40	-11.3	8,401	-0.13%
2023/03/21	0	0.00	2	92.25	92.50	-2	7,819	-0.03%
2023/03/20	1	89.80	0	0.00	90.20	1	7,651	0.01%
2023/03/17	0	0.00	1	89.30	89.50	-1	7,608	-0.01%
2023/03/16	0.1	88.10	0	0.00	86.80	0.1	7,566	0.00%
2023/03/14	5	88.84	5	88.16	88.10	0	7,634	0.00%
2023/03/13	0	0.00	1.2	89.19	89.30	-1.2	7,659	-0.02%
2023/03/10	2	87.45	3	87.70	87.70	-1	7,646	-0.01%
2023/03/09	17.1	89.42	10	89.33	89.40	7.1	7,705	0.09%
2023/03/08	4	93.00	9	92.94	92.50	-5	7,507	-0.07%
2023/03/06	4.2	91.44	5	91.30	90.90	-0.9	7,540	-0.01%
2023/03/03	1	90.60	0	0.00	90.40	1	7,685	0.01%
2023/03/01	8	91.79	1.2	90.88	90.80	6.9	7,713	0.09%
2023/02/24	0	0.00	7	90.79	92.10	-7	7,631	-0.09%
2023/02/22	0.1	86.70	0	0.00	87.10	0.1	7,565	0.00%
2023/02/21	1	88.80	0	0.00	88.60	1	7,570	0.01%
2023/02/20	3	89.43	6	89.47	88.50	-3	7,537	-0.04%
2023/02/17	3.2	86.59	1	87.50	87.70	2.2	7,443	0.03%
2023/02/16	2	87.50	1	88.00	88.10	1	7,570	0.01%
2023/02/13	5	85.80	0	0.00	86.50	5	8,196	0.06%
2023/02/10	64.8	85.94	53	86.80	85.10	11.8	8,434	0.14%
2023/02/09	20	86.79	19	86.82	86.90	1	8,363	0.01%
2023/02/08	4.2	87.80	3	87.80	87.80	1.2	8,250	0.01%
2023/02/07	6.1	87.82	5	88.00	88.00	1.1	8,254	0.01%
2023/02/06	19	90.11	1	92.40	89.50	18	8,203	0.22%
2023/02/03	5	93.98	9	93.92	93.40	-4	8,194	-0.05%
2023/02/02	9	92.12	17	92.84	93.50	-8	8,215	-0.10%
2023/01/30	2	88.35	0	0.00	88.00	2	8,258	0.02%
2023/01/13	1	89.00	1	89.00	89.30	0	8,529	0.00%
2023/01/12	1	88.50	0	0.00	88.60	1	8,742	0.01%
2023/01/11	7.4	91.58	7	90.90	90.90	0.4	8,825	0.00%
2023/01/10	0	0.00	1	92.00	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	1	90.70	91.00	-1	9,201	-0.01%
2023/01/06	1	87.60	1	86.10	87.20	0	9,460	0.00%
2023/01/04	1	88.60	1	90.00	87.00	0	9,979	0.00%
2023/01/03	3	87.27	3	89.27	89.20	0	10,081	0.00%
2022/12/30	1	87.10	1	86.80	86.80	0	10,259	0.00%
2022/12/29	3	87.00	3	85.50	87.00	0	10,578	0.00%
2022/12/28	8	87.54	7	85.80	85.80	1	10,960	0.01%
2022/12/23	4	87.20	4	88.35	88.40	0	11,992	0.00%
2022/12/22	0.2	89.50	0	0.00	89.40	0.2	12,229	0.00%
2022/12/21	7	91.04	6	90.20	90.20	1	12,393	0.01%
2022/12/20	4	93.80	12	92.23	91.80	-8	12,656	-0.06%
2022/12/19	0	0.00	6	95.50	95.10	-6	12,955	-0.05%
2022/12/16	18	93.11	12	94.73	95.70	6	13,483	0.04%
2022/12/15	9	96.78	1	96.60	96.60	8	13,535	0.06%
2022/12/13	10	96.10	0	0.00	95.00	10	14,007	0.07%
2022/12/12	2	94.35	2	95.65	95.50	0	14,126	0.00%
2022/12/08	1	94.50	1	95.90	95.20	0	14,202	0.00%
2022/12/07	6	95.85	6	95.50	95.50	0	14,220	0.00%
2022/12/05	2	98.25	16	98.48	98.30	-14	14,275	-0.10%
2022/12/02	2	98.95	2	99.10	99.10	0	14,301	0.00%
2022/12/01	16	99.89	11	101.22	100.50	5	14,353	0.03%
2022/11/30	6	97.55	4	97.50	97.50	2	14,355	0.01%
2022/11/29	18	99.31	14.4	98.54	97.50	3.6	14,502	0.02%
2022/11/28	0	0.00	0.4	100.50	102.50	-0.4	14,402	0.00%
2022/11/25	5	98.92	8	100.25	100.00	-3	14,421	-0.02%
2022/11/24	1.4	100.19	0	0.00	100.50	1.4	14,483	0.01%
2022/11/23	2	97.90	2	98.20	98.70	0	14,507	0.00%
2022/11/22	11	96.67	12	97.08	97.10	-1	14,530	-0.01%
2022/11/21	9	98.94	10.6	99.08	98.50	-1.6	14,571	-0.01%
2022/11/18	23	98.74	19	98.29	97.10	4	14,534	0.03%
2022/11/17	6	97.48	8.1	98.26	98.70	-2.1	14,434	-0.01%
2022/11/16	6	96.38	5	97.08	96.80	1	14,513	0.01%
2022/11/15	11	95.97	21	95.78	95.60	-10	14,608	-0.07%
2022/11/14	16	97.41	7.6	97.47	97.30	8.5	14,948	0.06%
2022/11/11	16	96.15	12	94.48	94.00	4	15,166	0.03%
2022/11/10	3	92.63	5	93.84	94.00	-2	15,028	-0.01%
2022/11/09	10	91.93	8	91.48	92.00	2	15,278	0.01%
2022/11/08	9	91.23	10	90.61	89.20	-1	15,431	-0.01%
2022/11/04	3	86.77	4	87.70	88.10	-1	15,145	-0.01%
2022/11/03	0	0.00	1.4	87.37	87.80	-1.4	15,102	-0.01%
2022/11/02	1	86.80	2	88.20	88.20	-1	15,053	-0.01%
2022/11/01	4	85.65	5	86.46	86.50	-1	15,093	-0.01%
2022/10/31	2	83.90	4	84.35	85.60	-2	14,949	-0.01%
2022/10/28	3	81.47	3	82.03	82.10	0	14,853	0.00%
2022/10/27	2	79.30	3	80.53	81.50	-1	14,807	-0.01%
2022/10/26	9	77.28	9	77.01	76.90	0	14,684	0.00%
2022/10/25	5	79.32	5	78.40	78.40	0	14,672	0.00%
2022/10/24	11	80.73	11.2	80.25	80.00	-0.2	14,785	0.00%
2022/10/21	9	81.01	8	80.28	79.90	1	14,848	0.01%
2022/10/20	14	80.22	12	81.80	82.30	2	14,883	0.01%
2022/10/19	4	84.58	2	83.00	83.00	2	14,935	0.01%
2022/10/18	12	83.59	10	83.36	83.00	2	15,190	0.01%
2022/10/17	13	84.52	10.3	84.75	84.60	2.8	15,263	0.02%
2022/10/14	6	91.12	4	91.53	88.00	2	15,056	0.01%
2022/10/13	3.3	87.43	1	87.10	88.80	2.3	14,846	0.02%
2022/10/12	2	84.55	2	86.90	90.50	0	14,838	0.00%
2022/10/11	0.1	84.90	0.5	86.60	85.10	-0.4	15,139	0.00%
2022/10/07	53.8	91.61	12	91.50	91.50	41.8	15,242	0.27%
2022/10/06	9	95.16	10	95.05	94.80	-1	15,505	-0.01%
2022/10/05	8	94.19	8	94.80	94.60	0	15,616	0.00%
2022/10/04	17	92.76	16	93.66	92.90	1	15,765	0.01%
2022/10/03	9	94.41	10	94.14	93.80	-1	15,903	-0.01%
2022/09/30	8	91.04	11	91.45	92.80	-3	15,691	-0.02%
2022/09/29	7	88.06	6	86.82	86.00	1	15,337	0.01%
2022/09/28	5	92.30	15	90.77	89.20	-10	15,337	-0.07%
2022/09/27	15	96.37	9	95.26	94.00	6	15,426	0.04%
2022/09/26	22.2	97.56	24	96.93	97.00	-1.8	15,254	-0.01%
2022/09/23	17.4	100.79	9.8	100.05	102.00	7.6	15,044	0.05%
2022/09/22	4	93.15	20	94.64	95.00	-16	14,706	-0.11%
2022/09/21	62	91.43	61.9	92.16	93.70	0.1	14,786	0.00%
2022/09/20	3	90.70	3	90.73	91.10	0	14,894	0.00%
2022/09/19	25	88.24	25.9	90.29	88.10	-0.9	15,034	-0.01%
2022/09/06	0	0.00	1	77.70	77.70	-1	15,220	-0.01%
2022/09/05	1.1	78.95	0	0.00	78.60	1.1	15,777	0.01%
2022/09/02	2	80.70	0	0.00	80.10	2	16,650	0.01%
2022/09/01	2.2	81.97	1	81.30	81.00	1.2	17,967	0.01%
2022/08/31	1	83.10	0	0.00	83.60	1	18,273	0.01%
2022/08/30	1	82.90	1	82.20	82.10	0	18,237	0.00%
2022/08/29	1	80.10	1	80.60	80.50	0	18,158	0.00%
2022/08/26	2	83.25	2	83.40	83.40	0	18,113	0.00%
2022/08/25	1	83.80	8	83.58	83.80	-7	18,032	-0.04%
2022/08/24	5.2	81.30	2	80.30	80.30	3.2	17,975	0.02%
2022/08/23	2	81.70	2	82.30	82.30	0	18,000	0.00%
2022/08/22	3	82.83	4	82.98	82.10	-1	18,094	-0.01%
2022/08/19	0	0.00	1	84.10	83.10	-1	18,040	-0.01%
2022/08/17	1	82.70	0	0.00	82.70	1	18,257	0.01%
2022/08/16	6	82.40	21	82.31	82.30	-15	18,279	-0.08%
2022/08/15	1	80.50	3	80.87	80.50	-2	18,163	-0.01%
2022/08/12	22	78.84	0	0.00	78.60	22	18,131	0.12%
2022/08/11	2	80.15	8	80.05	79.00	-6	18,111	-0.03%
2022/08/10	71	77.12	65	78.07	79.30	6	18,135	0.03%
2022/08/09	2	75.90	7	76.23	77.50	-5	17,820	-0.03%
2022/08/05	8	71.91	8	72.29	72.00	0	17,868	0.00%
2022/08/04	7.2	75.27	2	75.95	72.00	5.2	17,561	0.03%
2022/08/03	3	79.73	0	0.00	79.90	3	17,371	0.02%
2022/08/02	5	80.70	0	0.00	80.40	5	17,544	0.03%
2022/07/26	0	0.00	6	81.30	80.60	-6	17,962	-0.03%
2022/07/25	3	84.00	2	82.30	82.00	1	18,124	0.01%
2022/07/22	0	0.00	9	83.60	83.20	-9	18,249	-0.05%
2022/07/20	74	82.32	64	82.86	82.00	10	18,350	0.05%
2022/07/19	9	79.60	9	79.41	79.30	0	18,343	0.00%
2022/07/18	4	77.68	4	78.43	78.60	0	18,432	0.00%
2022/07/15	2	77.80	3	78.73	78.10	-1	18,611	-0.01%
2022/07/14	4	76.38	5	77.18	78.00	-1	18,439	-0.01%
2022/07/13	3	73.50	6	73.57	72.80	-3	18,099	-0.02%
2022/07/12	2	70.10	2	69.95	69.30	0	17,954	0.00%
2022/07/11	3	72.30	9	72.89	73.00	-6	17,971	-0.03%
2022/07/08	14	71.15	14	71.51	72.00	0	17,874	0.00%
2022/07/07	16	67.94	17	68.53	69.60	-1	17,515	-0.01%
2022/07/06	10	67.30	1	67.40	67.80	9	17,041	0.05%
2022/07/05	15	66.33	55	66.53	66.70	-40	16,886	-0.24%
2022/07/04	10	65.03	11	66.08	67.80	-1	16,571	-0.01%
2022/07/01	7	69.73	2.3	71.80	68.50	4.8	16,229	0.03%
2022/06/30	3	78.40	0	0.00	76.10	3	15,884	0.02%
2022/06/29	2	84.90	2	84.90	84.50	0	15,899	0.00%
2022/06/28	1	84.50	0	0.00	84.50	1	15,979	0.01%
2022/06/27	5.3	83.36	5	84.00	85.50	0.3	16,184	0.00%
2022/06/24	2	83.10	2	84.40	83.00	0	16,060	0.00%
2022/06/23	0	0.00	1	79.50	79.50	-1	15,859	-0.01%
2022/06/22	1	79.00	0	0.00	78.60	1	15,933	0.01%
2022/06/21	1	80.30	1	81.40	80.90	0	15,950	0.00%
2022/06/20	2	79.20	1	79.00	78.00	1	16,223	0.01%
2022/06/17	2.1	79.69	1	79.70	79.70	1.1	16,427	0.01%
2022/06/16	4	87.00	6.3	85.40	83.10	-2.3	16,176	-0.01%
2022/06/14	43.3	90.39	46	89.40	91.00	-2.8	15,995	-0.02%
2022/06/13	11	93.32	12	93.20	93.70	-1	15,559	-0.01%
2022/06/10	17	88.91	34	91.55	92.90	-17	14,723	-0.12%
2022/06/09	2	82.55	13.1	82.53	84.50	-11.1	13,433	-0.08%
2022/06/08	0	0.00	15	79.61	79.80	-15	13,093	-0.11%
2022/06/06	4	79.93	4	79.85	79.70	0	13,305	0.00%
2022/06/02	2	81.30	3	81.10	81.10	-1	13,452	-0.01%
2022/06/01	38	82.55	27	81.90	81.00	11	13,610	0.08%
2022/05/31	11	80.95	6	81.67	81.30	5	13,574	0.04%
2022/05/30	4	79.40	0	0.00	80.90	4	13,569	0.03%
2022/05/27	2	77.60	3	77.67	77.60	-1	13,579	-0.01%
2022/05/26	17.1	78.37	2	76.50	76.10	15.1	13,660	0.11%
2022/05/25	1	79.90	1	80.10	79.80	0	13,603	0.00%
2022/05/24	2	80.90	0	0.00	79.40	2	13,724	0.01%
2022/05/20	1	82.80	1	82.20	81.60	0	13,890	0.00%
2022/05/19	2	83.65	1	82.80	82.60	1	14,125	0.01%
2022/05/18	23	86.93	21	85.77	85.40	2	14,076	0.01%
2022/05/17	17	85.15	16	85.69	87.10	1	14,059	0.01%
2022/05/16	1	86.60	2	86.90	86.10	-1	14,156	-0.01%
2022/05/13	1	85.50	1	85.40	85.50	0	14,000	0.00%
2022/05/12	2	83.00	2	84.10	82.20	0	13,723	0.00%
2022/05/11	3	82.47	2	83.20	82.20	1	13,722	0.01%
2022/05/10	12	80.67	11	81.29	82.00	1	13,907	0.01%
2022/05/09	4	82.43	6	83.45	83.50	-2	13,933	-0.01%
2022/05/06	1	83.60	1	81.80	81.80	0	14,152	0.00%
2022/05/05	0	0.00	3	86.67	85.00	-3	14,313	-0.02%
2022/04/29	5	84.70	5	84.34	83.00	0	14,949	0.00%
2022/04/28	2	83.85	4	83.58	84.40	-2	15,188	-0.01%
2022/04/27	17	76.88	16	77.48	82.20	1	15,409	0.01%
2022/04/26	12	78.51	11	79.26	78.90	1	15,952	0.01%
2022/04/25	2	80.25	21.3	80.66	78.20	-19.3	17,592	-0.11%
2022/04/22	2	83.85	5	84.96	83.20	-3	18,309	-0.02%
2022/04/21	8	85.96	6.2	88.10	88.60	1.8	18,150	0.01%
2022/04/20	3.3	83.14	1	83.20	83.90	2.3	17,843	0.01%
2022/04/19	0	0.00	1	81.60	81.90	-1	17,777	-0.01%
2022/04/18	1	79.20	1	79.70	79.00	0	17,769	0.00%
2022/04/15	2	81.50	4	80.80	80.40	-2	17,699	-0.01%
2022/04/13	1	81.30	1	81.90	82.70	0	17,740	0.00%
2022/04/12	3	81.60	3	80.50	81.50	0	17,866	0.00%
2022/04/11	0	0.00	5	81.20	80.60	-5	18,185	-0.03%
2022/04/08	3	85.00	0	0.00	84.30	3	18,338	0.02%
2022/04/07	0	0.00	1	84.30	83.70	-1	18,264	-0.01%
2022/04/06	4	87.53	9	86.96	86.50	-5	18,269	-0.03%
2022/04/01	11	88.89	12	88.76	88.10	-1	18,349	-0.01%
2022/03/31	18	86.43	0	0.00	85.00	18	18,987	0.09%
2022/03/30	6	87.13	7	87.46	87.50	-1	19,497	-0.01%
2022/03/29	1	85.40	10	85.66	84.90	-9	19,574	-0.05%
2022/03/28	2	84.40	0	0.00	84.10	2	19,911	0.01%
2022/03/25	42	83.55	1	84.30	84.30	41	20,157	0.20%
2022/03/24	3	84.60	3	84.90	84.60	0	19,981	0.00%
2022/03/23	87	84.06	34	83.88	84.00	53	19,952	0.27%
2022/03/22	8	83.06	18	83.67	83.20	-10	19,614	-0.05%
2022/03/21	5	81.38	2	81.05	81.10	3	19,165	0.02%
2022/03/18	2	78.25	22	79.44	80.20	-20	19,076	-0.10%
2022/03/17	16	76.46	12	76.16	78.00	4	18,924	0.02%
2022/03/16	3	71.87	3	72.63	72.70	0	18,806	0.00%
2022/03/15	1	73.70	12	73.60	73.70	-11	19,070	-0.06%
2022/03/14	17	76.63	11	76.20	76.20	6	19,058	0.03%
2022/03/11	13	77.22	0	0.00	77.50	13	19,096	0.07%
2022/03/10	8	77.45	1	77.50	77.40	7	19,112	0.04%
2022/03/09	20	73.40	20	74.70	74.50	0	19,083	0.00%
2022/03/08	1	73.50	3	74.83	73.00	-2	19,352	-0.01%
2022/03/07	5	75.66	5	76.42	75.90	0	19,490	0.00%
2022/03/04	2	80.05	1	80.00	79.90	1	19,604	0.01%
2022/03/03	15	81.38	1	81.70	81.20	14	19,587	0.07%
2022/03/02	15	81.09	11	81.72	82.00	4	19,606	0.02%
2022/03/01	1	83.10	7	83.54	83.00	-6	19,523	-0.03%
2022/02/25	3	81.40	0	0.00	80.70	3	19,416	0.02%
2022/02/24	12.1	81.17	13	81.65	80.90	-0.9	19,268	0.00%
2022/02/23	0.1	82.10	6	81.28	82.60	-5.9	19,255	-0.03%
2022/02/22	26	79.27	25	79.17	79.10	1	19,533	0.01%
2022/02/21	9	82.67	9	82.46	81.50	0	19,734	0.00%
2022/02/18	17	81.48	17	82.17	82.30	0	19,605	0.00%
2022/02/17	1	81.60	1	83.60	81.70	0	19,788	0.00%
2022/02/16	3	81.47	8	82.39	82.20	-5	20,081	-0.02%
2022/02/15	4	80.48	1.1	80.92	79.70	2.9	20,243	0.01%
2022/02/14	0	80.70	1	78.90	80.90	-1	20,233	0.00%
2022/02/11	5	80.84	3	80.47	80.50	2	20,318	0.01%
2022/02/10	9	81.76	6	81.30	80.30	3	20,465	0.01%
2022/02/09	4	81.55	1	82.70	82.00	3	20,238	0.01%
2022/02/08	2	80.60	2	81.90	82.30	0	20,134	0.00%
2022/02/07	1	78.50	5.2	79.04	79.20	-4.2	20,136	-0.02%
2022/01/26	9.3	74.72	13	75.23	75.30	-3.7	19,988	-0.02%
2022/01/25	10	77.16	9	75.24	74.60	1	20,253	0.00%
2022/01/24	10	79.31	1	78.50	78.40	9	19,943	0.05%
2022/01/21	7	81.04	6.3	81.00	79.80	0.8	19,748	0.00%
2022/01/20	11	85.13	14	85.84	84.20	-3	19,449	-0.02%
2022/01/19	12.3	85.24	18	85.05	88.50	-5.8	19,270	-0.03%
2022/01/18	52	84.43	43	84.53	86.50	9	18,766	0.05%
2022/01/17	16	80.57	31	80.29	81.90	-15	17,478	-0.09%
2022/01/14	5	72.90	5	74.34	74.60	0	17,043	0.00%
2022/01/13	3	73.90	0	0.00	73.40	3	17,029	0.02%
2022/01/11	2	73.10	2	73.20	73.00	0	17,225	0.00%
2022/01/10	1	74.30	0	0.00	74.40	1	17,230	0.01%
2022/01/07	13	73.05	11	73.04	73.80	2	17,320	0.01%
2022/01/06	1	75.60	0	0.00	75.70	1	17,216	0.01%
2022/01/05	1	78.00	1	80.00	76.90	0	17,223	0.00%
2022/01/04	7	79.41	5	79.94	79.80	2	17,119	0.01%
2022/01/03	1	78.40	9	78.96	78.40	-8	17,047	-0.05%
2021/12/30	9	76.04	8	76.80	76.00	1	17,006	0.01%
2021/12/29	1	75.90	12	76.07	77.00	-11	17,188	-0.06%
2021/12/28	17	75.67	7	75.83	75.30	10	17,376	0.06%
2021/12/27	64	80.42	49.5	77.11	76.80	14.5	17,290	0.08%
2021/12/24	20.5	78.52	22	79.66	79.50	-1.5	16,521	-0.01%
2021/12/23	6	77.55	12.2	77.23	76.10	-6.2	16,079	-0.04%
2021/12/22	15	75.51	72.2	76.58	76.80	-57.2	16,097	-0.36%
2021/12/21	5	74.60	11	74.56	74.80	-6	16,350	-0.04%
2021/12/17	3	72.13	1.3	71.75	71.80	1.7	17,353	0.01%
2021/12/16	0	0.00	1	72.80	72.90	-1	18,473	-0.01%
2021/12/14	0.1	70.30	0	0.00	69.70	0.1	19,915	0.00%
2021/12/13	1.2	70.92	6	72.07	70.80	-4.8	19,967	-0.02%
2021/12/10	10	71.98	0	0.00	71.80	10	20,003	0.05%
2021/12/09	1.7	73.80	2	75.00	71.80	-0.3	20,153	0.00%
2021/12/08	2	71.70	0	0.00	71.70	2	20,243	0.01%
2021/12/03	37.9	73.37	29	73.10	73.10	8.9	21,083	0.04%
2021/12/02	45	74.73	38	74.05	73.40	7	21,248	0.03%
2021/11/30	3	73.27	3	72.23	71.90	0	20,871	0.00%
2021/11/26	0	0.00	1	68.80	68.60	-1	21,168	0.00%
2021/11/25	1	70.40	21	70.62	70.60	-20	21,544	-0.09%
2021/11/24	1	70.60	10	70.30	71.70	-9	21,825	-0.04%
2021/11/23	19	70.65	11	70.38	69.50	8	22,059	0.04%
2021/11/22	3	71.83	2	71.50	71.20	1	22,250	0.00%
2021/11/19	53.8	72.86	61	72.49	72.00	-7.2	22,468	-0.03%
2021/11/18	35.4	76.78	21	74.55	74.30	14.4	22,692	0.06%
2021/11/17	7	75.21	8	76.49	76.60	-1	22,937	0.00%
2021/11/16	16	76.39	16	77.13	76.10	0	23,234	0.00%
2021/11/15	6	76.88	4	76.00	77.10	2	23,129	0.01%
2021/11/12	7	73.21	10	72.82	72.90	-3	22,814	-0.01%
2021/11/11	0	0.00	3	70.60	70.30	-3	22,494	-0.01%
2021/11/10	1	70.30	31	69.30	69.30	-30	22,421	-0.13%
2021/11/09	15	72.03	21	71.35	71.40	-6	22,333	-0.03%
2021/11/08	5	69.20	15	69.60	68.90	-10	22,056	-0.05%
2021/11/05	5	70.20	7	70.46	69.80	-2	22,045	-0.01%
2021/11/04	6	71.33	15	70.99	70.50	-9	21,995	-0.04%
2021/11/03	4	68.00	4	67.60	69.20	0	21,721	0.00%
2021/11/02	15	68.42	17	67.87	68.70	-2	21,595	-0.01%
2021/11/01	1	67.00	5	67.20	66.80	-4	21,179	-0.02%
2021/10/29	8	66.38	18	66.51	66.40	-10	21,456	-0.05%
2021/10/28	21.3	66.25	20	66.10	66.10	1.3	21,356	0.01%
2021/10/27	3.2	66.35	2	67.40	66.50	1.2	21,276	0.01%
2021/10/26	2	67.10	7	66.99	66.10	-5	21,051	-0.02%
2021/10/25	4	67.15	4	66.83	67.60	0	20,900	0.00%
2021/10/22	2	69.10	12	69.28	69.50	-10	20,581	-0.05%
2021/10/21	1	65.10	0	0.00	65.40	1	20,217	0.00%
2021/10/20	0	0.00	2	65.20	65.60	-2	20,230	-0.01%
2021/10/19	20	66.96	2	65.35	65.20	18	20,243	0.09%
2021/10/18	1	63.90	0	0.00	64.00	1	20,262	0.00%
2021/10/15	4	66.05	2	65.90	65.40	2	20,318	0.01%
2021/10/14	1	64.10	3	64.30	63.60	-2	20,393	-0.01%
2021/10/13	3	64.63	3	63.70	63.50	0	20,486	0.00%
2021/10/12	13	66.67	6	66.65	66.50	7	20,602	0.03%
2021/10/08	6	66.82	4	67.85	67.20	2	20,877	0.01%
2021/10/07	1	66.30	1	65.60	66.20	0	20,748	0.00%
2021/10/06	3	62.80	1	61.90	61.90	2	20,929	0.01%
2021/10/05	4	62.23	2	65.20	65.30	2	21,158	0.01%
2021/10/01	2	62.80	1	62.30	62.00	1	21,852	0.00%
2021/09/29	2	66.60	13	64.96	64.40	-11	22,091	-0.05%
2021/09/28	10	66.70	4	67.15	68.30	6	21,963	0.03%
2021/09/27	22	68.30	12.5	68.06	67.80	9.5	21,377	0.04%
2021/09/24	40.1	75.79	39	73.21	73.20	1.1	20,841	0.01%
2021/09/23	59.5	75.58	56	76.46	75.20	3.5	20,504	0.02%
2021/09/22	9.2	72.50	9	72.48	74.00	0.2	19,655	0.00%
2021/09/17	18	72.51	25	72.32	74.00	-7	19,780	-0.04%
2021/09/14	3	66.93	3	67.27	67.10	0	21,067	0.00%
2021/09/13	9	67.97	3	67.83	66.80	6	21,772	0.03%
2021/09/10	8	70.89	6	70.33	71.40	2	22,090	0.01%
2021/09/09	0	0.00	5.4	68.62	69.00	-5.4	22,192	-0.02%
2021/09/08	4	64.75	16	64.43	63.40	-12	21,866	-0.05%
2021/09/07	37.9	71.01	53.5	67.66	67.50	-15.6	21,743	-0.07%
2021/09/06	33.6	71.50	33.5	70.99	71.00	0.2	21,739	0.00%
2021/09/03	29	70.93	36.1	72.51	72.80	-7.1	22,282	-0.03%
2021/09/02	5	73.56	4	73.25	71.80	1	22,925	0.00%
2021/09/01	7.4	73.18	3	73.70	73.90	4.4	22,892	0.02%
2021/08/31	40.5	72.70	14	72.50	73.50	26.5	22,774	0.12%
2021/08/30	0	0.00	3	69.37	70.20	-3	22,515	-0.01%
2021/08/27	7.1	68.39	4	67.95	67.00	3.1	22,888	0.01%
2021/08/26	48.4	73.35	4	71.75	71.00	44.4	22,684	0.20%
2021/08/25	15	72.53	12	72.96	73.60	3	22,699	0.01%
2021/08/24	18	69.10	59	70.56	71.90	-41	22,793	-0.18%
2021/08/23	54	67.84	27	68.72	68.40	27	22,466	0.12%
2021/08/20	28	63.12	63	66.87	68.30	-35	21,927	-0.16%
2021/08/19	35	62.74	0	0.00	62.10	35	21,540	0.16%
2021/08/18	5	62.18	6	61.83	64.20	-1	21,563	0.00%
2021/08/17	5	60.64	10	60.70	58.40	-5	21,806	-0.02%
2021/08/16	3	61.90	3	61.70	61.80	0	21,904	0.00%
2021/08/13	1	64.50	0	0.00	63.00	1	22,091	0.00%
2021/08/10	0	0.00	2	68.90	67.60	-2	22,891	-0.01%
2021/08/09	3	70.67	0	0.00	69.80	3	23,158	0.01%
2021/08/06	1	71.80	1	72.40	72.00	0	23,356	0.00%
2021/08/05	6	72.08	3	72.10	71.60	3	23,597	0.01%
2021/08/04	5	73.84	5	74.10	72.90	0	23,730	0.00%
2021/08/02	2	72.90	1	70.90	72.60	1	23,615	0.00%
2021/07/28	0	0.00	2	72.30	72.20	-2	23,539	-0.01%
2021/07/27	2	75.50	2	73.60	73.00	0	23,608	0.00%
2021/07/26	2	76.10	6	75.52	75.80	-4	23,587	-0.02%
2021/07/23	4	74.68	1	73.70	73.70	3	23,536	0.01%
2021/07/22	1	75.40	0	0.00	75.60	1	23,612	0.00%
2021/07/21	4	74.55	2	74.60	74.00	2	23,653	0.01%
2021/07/20	0	0.00	1	74.50	74.90	-1	23,966	0.00%
2021/07/19	2	75.90	1	75.50	75.50	1	24,015	0.00%
2021/07/16	0	0.00	3	76.00	77.40	-3	23,986	-0.01%
2021/07/15	11	77.56	10	78.10	77.90	1	23,945	0.00%
2021/07/14	0	0.00	1	79.40	80.10	-1	23,673	0.00%
2021/07/13	9	81.80	2	81.55	79.50	7	23,558	0.03%
2021/07/12	11	79.98	168	79.78	80.00	-157	23,234	-0.68%	大賣/鉅額交易
2021/07/09	183	77.91	25	77.19	77.10	158	22,821	0.69%	大買/鉅額交易
2021/07/08	80	76.97	115	77.37	77.90	-35	22,565	-0.16%	大賣/
2021/07/07	3	72.97	9	73.80	71.50	-6	22,038	-0.03%
2021/07/06	0	0.00	7	70.20	70.50	-7	21,536	-0.03%
2021/07/05	12	69.12	17.2	69.28	69.00	-5.2	21,469	-0.02%
2021/07/02	16	66.75	15	67.21	67.30	1	21,371	0.00%
2021/07/01	39	66.75	33	66.90	66.90	6	21,323	0.03%
2021/06/30	3	67.57	0	0.00	66.90	3	21,245	0.01%
2021/06/29	3	66.70	7	67.56	68.60	-4	21,157	-0.02%
2021/06/28	10	68.34	2	70.60	68.50	8	20,979	0.04%
2021/06/25	13	69.08	36	69.63	67.50	-23	20,524	-0.11%
2021/06/24	35.2	65.89	32	66.87	66.60	3.2	19,750	0.02%
2021/06/23	33	65.54	63	67.02	67.30	-30	18,688	-0.16%
2021/06/22	45	63.53	46	62.23	61.20	-1	18,167	-0.01%
2021/06/21	68	62.08	20	62.00	62.20	48	17,304	0.28%
2021/06/18	11	59.72	7	60.03	58.20	4	16,717	0.02%
2021/06/17	2	59.30	2	59.10	59.30	0	16,341	0.00%
2021/06/16	4	58.83	18	58.98	58.90	-14	16,350	-0.09%
2021/06/15	10	59.58	9	59.12	59.60	1	16,266	0.01%
2021/06/11	18	59.46	13	59.02	58.70	5	16,170	0.03%
2021/06/10	29	59.62	21	60.20	61.50	8	15,582	0.05%
2021/06/09	2	57.25	2	58.80	57.00	0	14,780	0.00%
2021/06/08	2	56.95	7	57.84	58.00	-5	14,714	-0.03%
2021/06/07	3	55.37	1	54.80	57.10	2	14,632	0.01%
2021/06/04	6	58.23	5	57.28	55.60	1	14,561	0.01%
2021/06/03	5	57.60	6	57.70	57.60	-1	14,382	-0.01%
2021/06/02	2	56.95	23	57.58	57.40	-21	15,129	-0.14%
2021/06/01	22	56.74	16	57.02	57.10	6	15,199	0.04%
2021/05/31	2	54.70	10	54.81	55.20	-8	15,227	-0.05%
2021/05/28	2	52.80	22	52.50	53.10	-20	15,469	-0.13%
2021/05/27	4	51.95	0	0.00	52.50	4	15,987	0.03%
2021/05/26	0	0.00	1	53.00	53.10	-1	16,018	-0.01%
2021/05/25	6	54.13	3	53.73	53.70	3	16,292	0.02%
2021/05/24	1	52.20	15	51.87	52.40	-14	16,165	-0.09%
2021/05/21	18	50.92	2	51.45	51.00	16	16,101	0.10%
2021/05/19	0	0.00	2	50.70	50.80	-2	16,355	-0.01%
2021/05/18	3	50.17	1	48.40	50.50	2	16,269	0.01%
2021/05/17	7	48.25	0	0.00	48.25	7	16,002	0.04%
2021/05/14	1.1	44.82	2.1	45.92	45.90	-1	15,709	-0.01%
2021/05/13	0	0.00	9.2	43.18	43.85	-9.2	15,454	-0.06%
2021/05/12	0	0.00	1	43.55	41.85	-1	15,261	-0.01%
2021/05/11	3	47.03	0	0.00	46.50	3	15,083	0.02%
2021/05/10	0	0.00	1	50.20	51.00	-1	14,954	-0.01%
2021/05/04	5	50.01	1	50.00	48.60	4	15,717	0.03%
2021/05/03	1	52.70	2.6	53.38	52.40	-1.6	15,715	-0.01%
2021/04/29	1	54.80	2.4	55.28	54.90	-1.4	15,787	-0.01%
2021/04/28	2	54.70	2	55.45	54.40	0	15,954	0.00%
2021/04/27	11	55.25	0	0.00	55.20	11	16,104	0.07%
2021/04/26	5	57.52	5	57.84	57.60	0	16,107	0.00%
2021/04/23	10	56.80	13	56.53	56.80	-3	16,313	-0.02%
2021/04/22	4	55.90	1	54.70	54.50	3	17,306	0.02%
2021/04/21	9	55.73	4	56.58	55.80	5	18,548	0.03%
2021/04/20	1	55.50	0	0.00	55.60	1	18,986	0.01%
2021/04/19	1	53.90	3	54.90	55.00	-2	19,073	-0.01%
2021/04/16	2	54.20	0	0.00	54.50	2	19,226	0.01%
2021/04/14	3	51.07	0	0.00	52.10	3	20,165	0.01%
2021/04/13	1	54.20	4	54.53	53.30	-3	20,424	-0.01%
2021/04/12	2	55.10	0	0.00	55.10	2	20,580	0.01%
2021/04/09	0	0.00	2	55.90	55.60	-2	20,790	-0.01%
2021/04/08	3	56.30	2	56.25	56.30	1	20,714	0.00%
2021/04/07	1	55.10	1	55.10	55.20	0	20,671	0.00%
2021/04/06	1	54.80	5	54.82	55.00	-4	20,774	-0.02%
2021/04/01	1	56.60	0.1	56.50	55.10	0.9	20,871	0.00%
2021/03/31	1.1	55.43	2.5	55.81	56.20	-1.4	20,914	-0.01%
2021/03/30	3	54.73	0	0.00	55.20	3	20,906	0.01%
2021/03/29	2	54.80	0	0.00	54.70	2	21,165	0.01%
2021/03/26	7.5	54.79	3	55.10	55.00	4.5	21,781	0.02%
2021/03/25	6	55.95	3	56.30	54.90	3	22,481	0.01%
2021/03/24	5	55.24	0	0.00	55.80	5	23,017	0.02%
2021/03/23	2	55.20	2	56.15	55.20	0	24,177	0.00%
2021/03/22	6	54.50	1	54.20	54.50	5	25,564	0.02%
2021/03/19	1	54.80	1	54.80	54.90	0	26,379	0.00%
2021/03/18	1	55.30	0	0.00	55.40	1	26,682	0.00%
2021/03/17	4	54.90	0	0.00	55.20	4	26,843	0.01%
2021/03/16	5	56.18	2	55.80	56.00	3	26,959	0.01%
2021/03/15	2	56.45	0	0.00	56.60	2	27,473	0.01%
2021/03/11	4	56.45	0	0.00	57.20	4	28,314	0.01%
2021/03/10	1	56.90	0	0.00	55.80	1	28,369	0.00%
2021/03/09	4	56.98	1	57.30	56.10	3	28,478	0.01%
2021/03/08	2	58.90	2	59.10	58.50	0	28,130	0.00%
2021/03/05	8	56.99	8	56.24	57.40	0	27,418	0.00%
2021/03/04	3	56.50	4	56.58	55.20	-1	27,432	0.00%
2021/03/03	1	55.30	1	55.80	56.00	0	27,244	0.00%
2021/03/02	4	57.10	11	56.50	56.90	-7	27,361	-0.03%
2021/02/26	5	54.48	0	0.00	54.20	5	27,598	0.02%
2021/02/25	4	57.08	7	56.26	55.90	-3	28,817	-0.01%
2021/02/24	1	55.00	12	55.91	56.20	-11	28,672	-0.04%
2021/02/23	1	54.50	0	0.00	54.60	1	28,567	0.00%
2021/02/19	10	56.20	0	0.00	55.20	10	29,472	0.03%
2021/02/18	5	55.90	2	54.90	54.70	3	29,370	0.01%
2021/02/17	15	54.63	17	55.49	55.10	-2	29,266	-0.01%
2021/02/05	1	52.50	3	52.40	52.40	-2	29,022	-0.01%
2021/02/04	0	0.00	5	52.40	52.60	-5	29,098	-0.02%
2021/02/03	6	51.82	0	0.00	51.80	6	29,153	0.02%
2021/02/01	3	51.10	1	52.10	51.70	2	29,392	0.01%
2021/01/28	0	0.00	1	54.30	54.00	-1	29,365	0.00%
2021/01/27	16	54.65	17	54.43	54.30	-1	29,304	0.00%
2021/01/26	1	52.40	4	53.00	52.60	-3	29,082	-0.01%
2021/01/22	6	52.65	2	52.45	53.30	4	29,043	0.01%
2021/01/21	27	52.41	27	51.89	51.90	0	29,111	0.00%
2021/01/20	29	53.21	32	52.13	51.80	-3	29,221	-0.01%
2021/01/19	15	55.71	5	55.42	54.90	10	29,169	0.03%
2021/01/18	44	57.68	40	58.08	56.00	4	29,279	0.01%
2021/01/15	42	60.31	22	59.89	57.20	20	28,862	0.07%
2021/01/14	26	58.30	82	58.94	58.60	-56	28,001	-0.20%
2021/01/13	7	54.50	21.1	55.32	55.80	-14.1	27,286	-0.05%
2021/01/12	0	0.00	1	51.90	51.90	-1	27,793	0.00%
2021/01/11	16	51.03	6	51.32	51.30	10	29,346	0.03%
2021/01/08	7	53.11	4	54.15	52.80	3	29,446	0.01%
2021/01/07	8	54.89	17	55.67	54.80	-9	29,322	-0.03%
2021/01/06	13	53.55	13.7	53.59	54.40	-0.7	28,939	0.00%
2021/01/05	10.3	52.40	9	52.80	52.90	1.3	28,551	0.00%
2021/01/04	6	51.58	10	52.11	51.90	-4	28,438	-0.01%
2020/12/31	38	50.89	37	50.49	50.50	1	28,400	0.00%
2020/12/30	31	50.46	29	50.92	50.90	2	28,752	0.01%
2020/12/29	26.2	50.56	26	50.30	50.30	0.2	28,854	0.00%
2020/12/28	76.3	50.36	72	50.88	50.60	4.3	28,837	0.01%
2020/12/25	72	50.91	72	51.28	50.90	0	28,916	0.00%
2020/12/24	6	51.78	4	51.80	51.80	2	29,015	0.01%
2020/12/23	3	52.03	1.1	52.19	51.70	1.9	29,190	0.01%
2020/12/22	28	55.15	40	51.50	51.50	-12	29,768	-0.04%
2020/12/21	93	57.22	46	57.44	56.70	47	29,556	0.16%
2020/12/18	33	55.87	33	56.46	56.20	0	29,020	0.00%
2020/12/17	46	56.03	45	56.37	55.30	1	28,672	0.00%
2020/12/16	66	56.28	82	56.15	56.30	-16	27,633	-0.06%
2020/12/15	18	52.94	18	53.19	51.70	0	26,277	0.00%
2020/12/14	2	52.10	5	52.18	52.30	-3	25,856	-0.01%
2020/12/11	16	50.59	5	50.86	51.30	11	25,771	0.04%
2020/12/10	1	50.40	16	50.82	50.30	-15	25,930	-0.06%
2020/12/09	4	53.00	31	53.10	52.00	-27	25,920	-0.10%
2020/12/08	22	52.50	6	52.35	52.20	16	25,644	0.06%
2020/12/07	2	51.10	17	50.24	50.10	-15	25,214	-0.06%
2020/12/04	3	50.33	3	49.82	49.50	0	25,529	0.00%
2020/12/03	17	50.20	6	49.68	50.80	11	25,769	0.04%
2020/12/02	3	50.50	38	49.93	49.75	-35	26,120	-0.13%
2020/12/01	25	50.59	16	50.58	50.50	9	26,385	0.03%
2020/11/30	10	52.15	22	52.81	51.60	-12	26,717	-0.04%
2020/11/27	11	51.34	9	51.51	51.80	2	27,004	0.01%
2020/11/26	36	51.10	43	50.58	50.50	-7	27,466	-0.03%
2020/11/25	72	52.21	69	50.92	50.20	3	27,248	0.01%
2020/11/24	68	51.61	51.1	51.33	51.30	16.9	27,467	0.06%
2020/11/23	11	48.94	6	48.54	48.50	5	27,037	0.02%
2020/11/20	11.1	48.11	9	48.00	47.95	2.1	27,737	0.01%
2020/11/19	28	48.33	6	48.11	47.60	22	28,676	0.08%
2020/11/18	12	46.44	15	46.85	47.45	-3	30,627	-0.01%
2020/11/17	19	45.71	2	46.00	45.45	17	31,153	0.05%
2020/11/16	1	44.05	2	44.30	44.35	-1	32,848	0.00%
2020/11/13	1	44.10	0	0.00	44.10	1	34,025	0.00%
2020/11/12	2	44.00	3	44.55	44.45	-1	35,252	0.00%
2020/11/11	1	43.75	8	43.60	43.65	-7	36,177	-0.02%
2020/11/10	6	44.88	2	44.23	44.00	4	38,066	0.01%
2020/11/09	0	0.00	6	44.32	44.90	-6	41,214	-0.01%
2020/11/06	3	45.30	0	0.00	44.30	3	42,827	0.01%
2020/11/05	10	44.80	6	44.67	44.40	4	43,410	0.01%
2020/11/04	6	45.22	5	44.98	45.15	1	44,703	0.00%
2020/11/03	2	44.03	3	44.67	44.85	-1	45,064	0.00%
2020/11/02	3	43.15	27	43.33	43.20	-24	45,504	-0.05%
2020/10/30	9	44.54	4	44.10	43.95	5	46,417	0.01%
2020/10/29	13	44.23	7	44.13	44.95	6	46,758	0.01%
2020/10/28	9	44.46	24	44.67	44.55	-15	46,990	-0.03%
2020/10/27	12	46.28	26	45.72	45.80	-14	47,118	-0.03%
2020/10/26	25	46.93	31	46.05	46.10	-6	47,493	-0.01%
2020/10/23	75	47.77	77	47.61	47.60	-2	48,034	0.00%
2020/10/22	25	48.76	10	48.60	48.05	15	48,619	0.03%
2020/10/21	51	50.14	36	50.25	48.95	15	49,101	0.03%
2020/10/20	22	50.36	25	50.23	51.20	-3	49,549	-0.01%
2020/10/19	67	50.66	51	50.09	50.90	16	49,388	0.03%
2020/10/16	28	46.82	22	46.63	46.35	6	48,913	0.01%
2020/10/15	8	46.51	4	46.10	45.95	4	49,896	0.01%
2020/10/14	0	0.00	5	45.80	47.35	-5	51,513	-0.01%
2020/10/13	2	45.05	2	45.18	45.40	0	53,410	0.00%
2020/10/12	2	46.50	3	45.55	45.40	-1	54,813	0.00%
2020/10/08	3	45.93	18	46.21	46.20	-15	56,601	-0.03%
2020/10/07	108	46.19	62	45.86	45.85	46	57,105	0.08%	大買/
2020/10/06	18	46.18	10	46.56	46.55	8	58,423	0.01%
2020/10/05	3	44.93	4	45.10	45.35	-1	58,930	0.00%
2020/09/30	16	44.44	5	44.37	44.60	11	59,080	0.02%
2020/09/29	5	45.00	15	45.43	45.35	-10	59,132	-0.02%
2020/09/28	6	44.11	20	44.75	44.50	-14	59,409	-0.02%
2020/09/25	37	46.03	39	43.06	43.95	-2	60,014	0.00%
2020/09/24	17	47.02	22	47.09	47.00	-5	60,188	-0.01%
2020/09/23	27	47.18	20.1	46.50	46.30	6.9	59,961	0.01%
2020/09/22	26	48.02	27	47.20	47.30	-1	60,325	0.00%
2020/09/21	26	49.15	21	48.35	48.20	5	61,168	0.01%
2020/09/18	22	48.66	27	49.15	49.40	-5	61,286	-0.01%
2020/09/17	16	48.33	16	48.32	48.50	0	61,454	0.00%
2020/09/16	23	49.80	21	49.45	49.25	2	61,484	0.00%
2020/09/15	22	49.98	20	49.80	49.15	2	61,668	0.00%
2020/09/14	20	49.96	8	50.14	49.60	12	61,621	0.02%
2020/09/11	3	49.38	17	49.17	48.85	-14	62,002	-0.02%
2020/09/10	10	50.44	10.1	49.95	49.70	-0.1	63,001	0.00%
2020/09/09	26	50.75	30	50.90	50.70	-4	63,631	-0.01%
2020/09/08	9	51.29	5	51.66	50.60	4	63,687	0.01%
2020/09/07	9	52.29	4	52.35	51.80	5	63,840	0.01%
2020/09/04	20	53.11	26	53.93	54.80	-6	63,910	-0.01%
2020/09/03	19	54.78	9	53.94	53.90	10	64,048	0.02%
2020/09/02	26	53.40	41	53.92	53.80	-15	64,353	-0.02%
2020/09/01	34	52.34	51	53.07	53.10	-17	64,129	-0.03%
2020/08/31	28	52.32	23	51.53	51.40	5	63,696	0.01%
2020/08/28	39	52.93	34	52.06	51.80	5	63,696	0.01%
2020/08/27	28	54.29	25	55.03	55.10	3	63,450	0.00%
2020/08/26	30	54.58	28	54.49	53.90	2	63,286	0.00%
2020/08/25	49	55.10	35	54.39	54.00	14	62,944	0.02%
2020/08/24	135	58.06	211	57.41	55.20	-76	62,792	-0.12%	大買/大賣/
2020/08/21	526	57.09	444	57.04	57.40	82	61,011	0.13%	大買/大賣/
2020/08/20	44	55.50	85	53.39	52.20	-41	62,227	-0.07%
2020/08/19	47	56.77	40	56.78	56.60	7	61,656	0.01%
2020/08/18	23	54.37	46	55.64	56.20	-23	61,108	-0.04%
2020/08/17	14	53.41	11	54.24	53.10	3	60,793	0.00%
2020/08/14	54	51.34	80.1	52.66	53.10	-26.1	60,487	-0.04%
2020/08/13	126	50.91	88	50.90	52.20	38	58,936	0.06%	大買/
2020/08/12	35	45.94	70	46.35	48.20	-35	56,215	-0.06%
2020/08/11	99	43.88	112	43.51	43.85	-13	55,202	-0.02%	大賣/
2020/08/10	33	43.90	43	44.21	43.60	-10	55,347	-0.02%
2020/08/07	64	42.00	82	42.30	42.10	-18	54,708	-0.03%
2020/08/06	61	41.87	70	41.56	41.40	-9	55,555	-0.02%
2020/08/05	115	41.87	99	42.30	42.70	16	55,729	0.03%	大買/
2020/08/04	47	40.95	44	40.44	40.35	3	55,561	0.01%
2020/08/03	23	40.74	30	40.87	41.20	-7	55,548	-0.01%
2020/07/31	56	40.66	46	40.44	40.30	10	55,641	0.02%
2020/07/30	72	40.83	78	40.71	40.80	-6	56,159	-0.01%
2020/07/29	72	41.64	71	40.89	40.55	1	56,588	0.00%
2020/07/28	46	41.96	48	42.32	42.50	-2	56,594	0.00%
2020/07/27	40	43.03	36	42.72	42.15	4	56,788	0.01%
2020/07/24	72	43.08	72	42.25	41.55	0	56,984	0.00%
2020/07/23	52	43.39	44	43.57	43.75	8	57,673	0.01%
2020/07/22	150	42.98	127	42.45	42.30	23	58,198	0.04%	大買/大賣/
2020/07/21	118	42.14	118	42.03	41.80	0	57,408	0.00%	大買/大賣/
2020/07/20	94	40.50	60	40.25	41.90	34	57,098	0.06%
2020/07/17	44	39.08	152	38.95	38.10	-108	56,222	-0.19%	大賣/鉅額交易
2020/07/16	61	38.02	65	38.21	38.80	-4	54,977	-0.01%
2020/07/15	74	36.88	69	37.05	36.55	5	54,307	0.01%
2020/07/14	28	35.87	30	35.73	35.65	-2	54,106	0.00%
2020/07/13	120	36.17	37	36.19	36.50	83	54,451	0.15%	大買/
2020/07/10	30	33.27	31	33.85	33.90	-1	54,216	0.00%
2020/07/09	3	33.95	19	33.88	33.65	-16	54,678	-0.03%
2020/07/08	32	33.89	31	34.25	34.20	1	55,282	0.00%
2020/07/07	30	34.43	67	33.75	33.70	-37	55,943	-0.07%
2020/07/06	27	35.43	48	35.25	35.15	-21	56,323	-0.04%
2020/07/03	58	34.82	55	34.54	34.50	3	56,313	0.01%
2020/07/02	19	33.41	1	33.45	33.20	18	55,775	0.03%
2020/07/01	7	33.96	9	33.73	33.40	-2	56,138	0.00%
2020/06/30	11	33.86	24	33.96	33.60	-13	57,055	-0.02%
2020/06/29	11	32.31	6	32.12	32.10	5	57,793	0.01%
2020/06/24	25	31.69	0	0.00	32.00	25	59,076	0.04%
2020/06/23	11	31.72	7	31.86	31.65	4	60,318	0.01%
2020/06/22	13	32.44	11	32.16	32.05	2	60,822	0.00%
2020/06/19	1	32.95	28	33.12	33.30	-27	61,315	-0.04%
2020/06/18	25	33.31	38	33.26	33.15	-13	61,646	-0.02%
2020/06/17	73	34.10	44	33.28	33.20	29	61,513	0.05%
2020/06/16	26	33.15	38	33.96	34.25	-12	61,513	-0.02%
2020/06/15	35	31.72	35	31.17	31.15	0	61,691	0.00%
2020/06/12	37	32.74	32	32.60	32.45	5	63,144	0.01%
2020/06/11	31	33.69	39	33.61	33.75	-8	64,561	-0.01%
2020/06/10	72	33.27	36	33.18	33.10	36	65,914	0.05%
2020/06/09	36	34.19	43	33.92	33.90	-7	67,752	-0.01%
2020/06/08	59	34.99	43	34.15	33.95	16	68,454	0.02%
2020/06/05	33	35.11	37	35.14	35.00	-4	70,044	-0.01%
2020/06/04	42	35.39	38	35.21	35.00	4	71,378	0.01%
2020/06/03	56	35.78	61.2	35.22	35.25	-5.2	72,543	-0.01%
2020/06/02	31	37.58	2	36.63	36.10	29	73,155	0.04%
2020/06/01	6	37.66	26	37.85	37.80	-20	73,512	-0.03%
2020/05/29	38	37.41	18	36.81	37.25	20	74,101	0.03%
2020/05/28	55	37.43	55	36.91	37.00	0	74,253	0.00%
2020/05/27	77	38.59	63	38.31	36.90	14	73,667	0.02%
2020/05/26	124	36.14	147	36.16	36.45	-23	71,644	-0.03%	大買/大賣/
2020/05/25	35	32.65	22	33.02	33.15	13	70,485	0.02%
2020/05/22	41	33.96	44	33.72	33.35	-3	69,924	0.00%
2020/05/21	26	33.55	42	33.76	33.65	-16	69,183	-0.02%
2020/05/20	16	33.25	25	32.77	32.70	-9	68,662	-0.01%
2020/05/19	22	32.83	55	33.22	33.50	-33	68,360	-0.05%
2020/05/18	27	33.06	21	32.42	32.30	6	67,883	0.01%
2020/05/15	41	33.47	49	33.73	34.10	-8	67,270	-0.01%
2020/05/14	27	33.72	25	33.62	32.55	2	66,571	0.00%
2020/05/13	60	34.39	11	34.13	33.60	49	66,131	0.07%
2020/05/12	21	33.52	31	34.26	34.50	-10	65,016	-0.02%
2020/05/11	77	34.20	49	33.59	33.25	28	64,952	0.04%
2020/05/08	11	33.26	0	0.00	33.20	11	64,286	0.02%
2020/05/07	58	32.72	51	33.32	33.50	7	64,040	0.01%
2020/05/06	34	32.79	41	31.90	32.15	-7	63,725	-0.01%
2020/05/05	18	33.64	43	33.43	33.00	-25	63,131	-0.04%
2020/05/04	21	32.76	31	33.80	34.05	-10	62,617	-0.02%
2020/04/30	22	32.72	45	32.81	33.05	-23	62,094	-0.04%
2020/04/29	40	31.95	31	32.12	32.10	9	61,518	0.01%
2020/04/28	98	32.43	99	32.18	31.25	-1	60,935	0.00%
2020/04/27	88	30.16	54	30.98	31.50	34	59,408	0.06%
2020/04/24	13	28.49	23	28.50	28.65	-10	58,034	-0.02%
2020/04/23	29	28.29	37	28.43	28.50	-8	57,913	-0.01%
2020/04/22	23	27.18	29	27.87	28.35	-6	57,177	-0.01%
2020/04/21	62	27.47	39	27.33	27.05	23	56,362	0.04%
2020/04/20	12	27.79	6	27.99	27.70	6	55,798	0.01%
2020/04/17	105	28.70	110	28.45	27.80	-5	55,711	-0.01%	大買/大賣/
2020/04/16	45	27.81	67	28.36	28.60	-22	54,579	-0.04%
2020/04/15	87	28.10	18	27.66	27.80	69	54,265	0.13%
2020/04/14	62	28.06	65	27.79	28.75	-3	53,103	-0.01%
2020/04/13	27	26.58	11	26.65	26.80	16	52,502	0.03%
2020/04/10	39	26.36	27	26.59	26.40	12	52,164	0.02%
2020/04/09	6	26.06	16	26.83	25.35	-10	51,436	-0.02%
2020/04/08	11	27.08	4	26.84	26.50	7	50,729	0.01%
2020/04/07	20	28.44	13	28.54	28.35	7	49,950	0.01%
2020/04/06	26	26.93	49	26.34	26.90	-23	50,020	-0.05%
2020/04/01	12	24.98	10	24.71	25.15	2	49,877	0.00%
2020/03/31	36	24.72	17	24.86	24.25	19	48,514	0.04%
2020/03/30	26	23.18	43	23.12	23.60	-17	46,687	-0.04%
2020/03/27	19	22.95	43	22.50	23.10	-24	45,112	-0.05%
2020/03/26	3	20.70	11	20.73	21.00	-8	43,532	-0.02%
2020/03/25	45	20.08	127	19.90	20.20	-82	42,629	-0.19%	大賣/
2020/03/24	5	18.66	15	18.61	18.85	-10	41,664	-0.02%
2020/03/23	25	16.74	23	16.91	17.75	2	41,110	0.00%
2020/03/20	44	18.25	19	18.27	18.00	25	40,715	0.06%
2020/03/19	30	18.06	19	17.48	17.20	11	39,451	0.03%
2020/03/18	59	19.83	18	19.26	19.10	41	38,401	0.11%
2020/03/17	61	20.66	40	20.72	20.05	21	36,538	0.06%
2020/03/16	49	20.79	47	20.67	19.80	2	34,930	0.01%
2020/03/13	34	19.81	18	20.25	21.85	16	33,077	0.05%
2020/03/12	22	20.60	6	20.55	19.90	16	30,903	0.05%
2020/03/11	18	21.87	308	21.18	22.10	-290	29,944	-0.97%	大賣/鉅額交易
2020/03/10	307	20.48	13	19.95	20.50	294	27,942	1.05%	大買/鉅額交易
2020/03/09	16	19.96	11	20.26	18.65	5	26,321	0.02%
2020/03/06	12	19.17	9	19.71	20.10	3	24,818	0.01%
2020/03/05	8	18.15	4	18.23	18.50	4	23,647	0.02%
2020/03/04	4	17.49	7	17.56	17.75	-3	22,811	-0.01%
2020/03/03	13	16.73	3	16.10	17.05	10	21,797	0.05%
2020/03/02	2	14.25	5	15.31	15.50	-3	21,006	-0.01%
2020/02/27	31	15.58	1	15.60	14.80	30	21,197	0.14%
2020/02/26	3	15.90	10	15.70	15.45	-7	21,767	-0.03%
2020/02/25	11	15.63	0	0.00	15.95	11	22,681	0.05%
2020/02/24	6	15.79	5	15.70	15.65	1	23,338	0.00%
2020/02/21	2	15.95	1	16.15	16.10	1	23,798	0.00%
2020/02/20	0	0.00	100	15.75	15.85	-100	24,220	-0.41%
2020/02/19	0	0.00	1	15.75	15.70	-1	24,387	0.00%
2020/02/18	1	15.50	151	15.48	15.70	-150	24,726	-0.61%	大賣/鉅額交易
2020/02/17	1	15.60	0	0.00	15.55	1	24,570	0.00%
2020/02/14	0	0.00	2	15.30	15.75	-2	24,439	-0.01%
2020/02/13	0	0.00	57	15.50	15.25	-57	24,131	-0.24%
2020/02/12	180	15.33	11	15.40	15.50	169	23,954	0.71%	大買/鉅額交易
2020/02/11	20	14.75	0	0.00	14.85	20	23,255	0.09%
2020/02/10	36	13.90	7	14.16	14.40	29	23,187	0.13%
2020/02/07	5	14.45	5	14.35	14.30	0	23,024	0.00%
2020/02/06	64	14.97	5	14.80	14.95	59	22,816	0.26%
2020/02/05	13	14.76	12	14.44	14.40	1	22,607	0.00%
2020/02/04	45	14.85	25	15.10	15.00	20	22,350	0.09%
2020/02/03	0	0.00	33	14.03	14.35	-33	23,078	-0.14%
2020/01/31	2	15.20	1	15.05	15.30	1	22,970	0.00%
2020/01/30	2	16.35	0	0.00	16.20	2	22,697	0.01%
2020/01/20	31	18.00	0	0.00	18.00	31	22,672	0.14%
2020/01/17	4	17.70	4	17.75	18.00	0	22,658	0.00%
2020/01/16	10	17.76	10	17.76	17.70	0	22,405	0.00%
2020/01/15	4	18.24	3	18.05	18.10	1	22,242	0.00%
2020/01/14	5	18.20	5	18.20	18.40	0	22,156	0.00%
2020/01/13	9	18.13	7	17.94	17.85	2	21,854	0.01%
2020/01/10	1	18.00	0	0.00	17.80	1	21,099	0.00%
2020/01/09	2	17.85	21	18.17	18.30	-19	20,514	-0.09%
2020/01/07	0	0.00	5	17.90	17.05	-5	19,780	-0.03%
2020/01/06	10	17.10	2	17.05	17.40	8	19,344	0.04%
2020/01/03	2	16.65	5	16.82	16.85	-3	18,782	-0.02%
2020/01/02	5	16.85	7	16.81	16.85	-2	18,502	-0.01%
2019/12/31	2	16.55	1	16.85	16.65	1	18,242	0.01%
2019/12/30	1	17.10	6	16.89	16.80	-5	18,122	-0.03%
2019/12/27	5	16.68	10	16.60	16.75	-5	17,507	-0.03%
2019/12/26	0	0.00	5	15.95	16.20	-5	17,016	-0.03%
2019/12/25	0	0.00	40	15.65	15.80	-40	16,928	-0.24%
2019/12/24	1	15.40	3	15.58	15.60	-2	17,015	-0.01%
2019/12/23	3	15.35	0	0.00	15.30	3	17,047	0.02%
2019/12/20	8	15.58	0	0.00	15.75	8	17,021	0.05%
2019/12/19	0	0.00	7	15.81	15.80	-7	17,045	-0.04%
2019/12/18	3	15.75	10	15.95	15.75	-7	17,159	-0.04%
2019/12/17	4	16.25	20	16.20	16.25	-16	17,121	-0.09%
2019/12/16	5	16.25	30	16.25	16.25	-25	17,244	-0.14%
2019/12/12	0	0.00	31	16.46	16.30	-31	17,347	-0.18%
2019/12/11	20	16.68	10	16.73	16.50	10	17,921	0.06%
2019/12/10	10	16.15	10	16.30	16.55	0	17,896	0.00%
2019/12/09	0	0.00	20	16.40	16.30	-20	18,240	-0.11%
2019/12/06	33	16.14	52	16.27	16.35	-19	18,132	-0.10%
2019/12/05	10	15.65	1	15.70	15.70	9	17,726	0.05%
2019/12/03	10	15.70	1	15.65	15.70	9	18,789	0.05%
2019/12/02	14	15.40	28	14.88	15.50	-14	19,620	-0.07%
2019/11/29	41	15.76	1	15.60	15.50	40	19,782	0.20%
2019/11/28	10	15.71	1	15.65	15.60	9	20,209	0.04%
2019/11/27	16	16.25	3	16.00	16.10	13	20,992	0.06%
2019/11/26	17	16.19	0.6	16.05	16.15	16.4	21,042	0.08%
2019/11/25	32	16.74	22	16.62	16.25	10	20,617	0.05%
2019/11/22	29	16.80	45	16.70	16.15	-16	19,834	-0.08%
2019/11/21	4	15.85	6	16.22	16.55	-2	18,704	-0.01%
2019/11/20	54	15.67	17	15.67	15.70	37	17,910	0.21%
2019/11/19	0	0.00	28	15.44	15.40	-28	17,547	-0.16%
2019/11/18	2	15.15	7	15.25	15.15	-5	16,976	-0.03%
2019/11/15	3	14.88	18	14.86	14.90	-15	16,709	-0.09%
2019/11/14	10	13.90	0	0.00	14.00	10	16,338	0.06%
2019/11/12	2	14.00	2	13.90	14.05	0	16,615	0.00%
2019/11/11	0	0.00	2	13.95	13.60	-2	16,621	-0.01%
2019/11/07	10	14.10	0	0.00	14.15	10	16,592	0.06%
2019/11/05	2	14.73	1	14.70	14.70	1	16,498	0.01%
2019/11/04	0	0.00	3	14.70	14.60	-3	16,542	-0.02%
2019/11/01	12	14.92	0	0.00	14.90	12	16,438	0.07%
2019/10/31	13	15.54	93	15.48	15.35	-80	16,321	-0.49%
2019/10/30	75	15.08	1	15.05	15.00	74	15,333	0.48%
2019/10/29	2	14.55	2	14.45	14.45	0	15,140	0.00%
2019/10/28	0	0.00	30	15.05	14.90	-30	15,233	-0.20%
2019/10/22	0	0.00	2	14.90	14.55	-2	15,876	-0.01%
2019/10/16	0	0.00	8	14.55	14.40	-8	16,089	-0.05%
2019/10/15	8	14.70	0	0.00	14.70	8	16,377	0.05%
2019/10/14	0	0.00	1	14.15	14.25	-1	16,316	-0.01%
2019/10/08	1	13.85	3	13.80	13.75	-2	16,613	-0.01%
2019/09/27	1	14.10	1	13.65	13.80	0	16,560	0.00%
2019/09/25	10	14.40	10	14.40	14.35	0	16,418	0.00%
2019/09/23	2	14.85	0	0.00	14.80	2	16,398	0.01%
2019/09/19	27	14.68	15	14.73	14.50	12	16,310	0.07%
2019/09/18	26	14.92	46	14.93	14.85	-20	16,202	-0.12%
2019/09/17	40	15.08	10	15.00	15.00	30	16,088	0.19%
2019/09/16	49	15.25	57	15.28	15.10	-8	15,838	-0.05%
2019/09/11	0	0.00	1	15.20	15.20	-1	14,883	-0.01%
2019/09/06	10	14.45	1	14.40	14.55	9	13,956	0.06%
2019/09/05	29	14.83	8	14.91	14.75	21	13,659	0.15%
2019/09/04	11	14.92	4	14.91	15.10	7	13,004	0.05%
2019/09/03	3	14.55	5	14.38	14.45	-2	12,321	-0.02%
2019/09/02	7	14.55	23	14.45	14.80	-16	11,884	-0.13%
2019/08/30	15	14.10	46	14.30	14.45	-31	11,134	-0.28%
2019/08/29	2	13.20	20	13.15	13.45	-18	10,088	-0.18%
2019/08/28	0	0.00	1	13.10	12.90	-1	9,654	-0.01%
2019/08/27	4	12.89	5	12.89	12.85	-1	9,632	-0.01%
2019/08/26	2	12.65	0	0.00	12.75	2	9,601	0.02%
2019/08/22	0	0.00	3	13.33	13.50	-3	9,474	-0.03%
2019/08/21	0	0.00	4	13.10	13.15	-4	9,142	-0.04%
2019/08/16	7	12.95	3	12.75	12.80	4	8,950	0.04%
2019/08/15	2	12.75	4	12.88	12.90	-2	8,846	-0.02%
2019/08/14	1	12.55	0	0.00	12.35	1	8,724	0.01%
2019/08/13	7	12.20	0	0.00	12.15	7	8,759	0.08%
2019/08/12	5	12.50	0	0.00	12.50	5	8,864	0.06%
2019/08/07	1	12.15	1	12.20	12.10	0	8,873	0.00%
2019/08/06	1	11.45	4	11.75	12.30	-3	8,854	-0.03%
2019/08/05	2	12.25	2	12.10	11.95	0	8,779	0.00%
2019/08/02	6	12.51	1	12.40	12.25	5	8,777	0.06%
2019/08/01	8	13.05	15	13.00	13.05	-7	8,634	-0.08%
2019/07/31	15	13.45	30	13.18	13.45	-15	8,513	-0.18%
2019/07/30	15	13.63	0	0.00	13.40	15	8,395	0.18%
2019/07/29	23	13.97	3	13.93	13.85	20	8,132	0.25%
2019/07/26	11	13.59	1	13.50	13.50	10	7,639	0.13%
2019/07/25	24	13.57	5	13.53	13.40	19	7,599	0.25%
2019/07/24	11	13.14	3	13.00	12.95	8	7,238	0.11%
2019/07/23	3	13.30	2	13.25	13.25	1	7,257	0.01%
2019/07/22	1	13.50	6	13.43	13.60	-5	7,202	-0.07%
2019/07/19	5	13.21	2	13.25	13.05	3	7,063	0.04%
2019/07/18	3	13.27	2	13.35	13.05	1	7,084	0.01%
2019/07/17	2	13.08	0	0.00	13.30	2	7,012	0.03%
2019/07/16	5	12.76	2	12.85	12.90	3	6,618	0.05%
2019/07/15	4	12.55	11	12.70	12.65	-7	6,514	-0.11%
2019/07/12	3	12.23	4.1	12.20	12.15	-1.1	6,223	-0.02%
2019/07/11	1	12.00	0	0.00	12.20	1	6,337	0.02%
2019/07/10	0	0.00	5	12.00	12.05	-5	6,394	-0.08%
2019/07/09	0	0.00	62	11.85	11.90	-62	6,474	-0.96%
2019/07/05	2	12.10	0	0.00	12.05	2	6,889	0.03%
2019/07/04	5	11.90	58	11.90	12.00	-53	7,009	-0.76%
2019/07/02	0	0.00	1	11.95	12.05	-1	8,493	-0.01%
2019/07/01	1	12.10	64	11.95	11.95	-63	8,852	-0.71%
2019/06/28	0	0.00	1	11.65	11.65	-1	8,811	-0.01%
2019/06/27	1	11.85	137	11.83	11.75	-136	8,918	-1.52%	大賣/鉅額交易
2019/06/26	1	11.50	0	0.00	11.50	1	8,869	0.01%
2019/06/25	7	12.04	5	11.90	11.80	2	8,900	0.02%
2019/06/24	0	0.00	2	11.90	12.00	-2	8,807	-0.02%
2019/06/21	0	0.00	1	11.85	11.85	-1	8,900	-0.01%
2019/06/20	5	11.95	0	0.00	11.95	5	8,946	0.06%
2019/06/19	1	11.65	43	11.90	11.85	-42	9,136	-0.46%
2019/06/18	3	11.42	0	0.00	11.40	3	9,141	0.03%
2019/06/14	0	0.00	24	11.70	11.65	-24	9,679	-0.25%
2019/06/13	2	11.75	51	11.80	11.75	-49	9,785	-0.50%
2019/06/12	3	11.67	10	11.60	11.65	-7	9,772	-0.07%
2019/06/11	4	11.86	7	11.83	11.90	-3	9,632	-0.03%
2019/06/10	0	0.00	40	10.90	10.85	-40	9,393	-0.43%
2019/06/05	10	10.90	0	0.00	10.90	10	9,494	0.11%
2019/06/03	0	0.00	1	10.85	10.90	-1	9,638	-0.01%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/30	0	0.00	10	11.10	11.10	-10	9,733	-0.10%
2019/05/28	0	0.00	1	10.85	10.85	-1	9,808	-0.01%
2019/05/27	1	10.70	1	10.85	10.70	0	9,963	0.00%
2019/05/24	3	10.90	0	0.00	10.75	3	10,045	0.03%
2019/05/22	1	11.25	0	0.00	11.25	1	10,184	0.01%
2019/05/21	3	11.00	3	10.88	11.10	0	10,370	0.00%
2019/05/20	5	11.66	9	11.08	11.10	-4	10,623	-0.04%
2019/05/17	15	12.00	4	11.95	11.90	11	10,694	0.10%
2019/05/15	5	12.05	6	12.06	12.15	-1	11,275	-0.01%
2019/05/14	0	0.00	3	11.50	11.50	-3	11,395	-0.03%
2019/05/13	3	11.63	3	11.80	11.40	0	11,535	0.00%
2019/05/10	4	11.90	3	12.10	11.75	1	11,519	0.01%
2019/05/09	4	12.29	7	12.24	12.10	-3	11,449	-0.03%
2019/05/08	3	12.70	8	12.56	12.70	-5	11,407	-0.04%
2019/05/07	5	12.65	0	0.00	12.55	5	11,432	0.04%
2019/05/03	0	0.00	5	12.85	12.95	-5	11,463	-0.04%
2019/05/02	1	12.55	2	12.73	12.95	-1	11,512	-0.01%
2019/04/30	8	12.35	3	12.38	12.50	5	11,828	0.04%
2019/04/29	3	12.50	2	12.68	12.50	1	11,953	0.01%
2019/04/24	2	13.35	2	13.18	13.25	0	12,252	0.00%
2019/04/19	1	13.55	0	0.00	13.65	1	12,811	0.01%
2019/04/18	2	13.85	0	0.00	13.55	2	13,033	0.02%
2019/04/17	9	14.15	1	14.30	13.95	8	13,250	0.06%
2019/04/16	16	14.20	2	14.20	14.20	14	13,785	0.10%
2019/04/15	8	14.09	3	14.05	14.00	5	14,559	0.03%
2019/04/12	1	14.40	1	14.35	13.90	0	14,618	0.00%
2019/04/11	5	14.33	3	14.65	14.15	2	14,573	0.01%
2019/04/10	0	0.00	15	14.85	14.60	-15	14,472	-0.10%
2019/04/09	18	15.56	16	15.50	14.80	2	14,352	0.01%
2019/04/08	6	14.80	13	15.16	15.30	-7	13,921	-0.05%
2019/04/03	0	0.00	3	14.00	13.95	-3	13,527	-0.02%
2019/04/02	0	0.00	6	13.35	13.30	-6	13,461	-0.04%
2019/04/01	2	13.40	0	0.00	13.40	2	13,529	0.01%
2019/03/29	0	0.00	4	13.18	13.25	-4	13,551	-0.03%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/26	5	13.59	0	0.00	13.55	5	13,781	0.04%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	12	14.39	39	14.21	14.10	-27	13,772	-0.20%
2019/03/20	0	0.00	47	14.37	14.30	-47	13,962	-0.34%
2019/03/19	0	0.00	2	14.00	13.80	-2	13,686	-0.01%
2019/03/18	7	13.90	0	0.00	13.85	7	14,141	0.05%
2019/03/15	11	13.70	9	13.77	13.75	2	15,426	0.01%
2019/03/14	2	13.40	40	13.45	13.45	-38	15,854	-0.24%
2019/03/11	20	13.60	0	0.00	13.60	20	17,158	0.12%
2019/03/07	0	0.00	6	14.05	13.70	-6	17,504	-0.03%
2019/03/04	20	13.85	0	0.00	14.20	20	17,941	0.11%
2019/02/27	1	13.85	1	13.80	13.80	0	17,987	0.00%
2019/02/26	0	0.00	12	14.23	14.00	-12	18,108	-0.07%
2019/02/25	0	0.00	3	14.15	14.10	-3	18,196	-0.02%
2019/02/22	40	14.05	0	0.00	14.05	40	18,265	0.22%
2019/02/21	26	14.00	1	13.95	14.00	25	18,374	0.14%
2019/02/20	2	14.25	10	14.50	14.20	-8	18,544	-0.04%
2019/02/19	31	14.35	0	0.00	14.40	31	18,906	0.16%
2019/02/18	20	14.40	1	14.25	14.10	19	19,488	0.10%
2019/02/15	10	14.41	3	14.15	14.10	7	19,524	0.04%
2019/02/14	22	14.24	6	14.29	14.10	16	19,259	0.08%
2019/02/13	9	13.65	0	0.00	13.65	9	18,769	0.05%
2019/02/12	3	13.55	0	0.00	13.90	3	18,572	0.02%
2019/02/11	0	0.00	6	13.30	13.40	-6	18,485	-0.03%
2019/01/30	21	13.27	0	0.00	13.25	21	18,532	0.11%
2019/01/29	44	13.25	0	0.00	13.25	44	18,576	0.24%
2019/01/28	11	13.27	5	13.20	13.25	6	18,595	0.03%
2019/01/25	28	13.20	3	13.30	13.15	25	18,707	0.13%
2019/01/24	3	13.40	3	13.30	13.25	0	18,874	0.00%
2019/01/22	43	13.28	5	13.20	13.10	38	19,032	0.20%
2019/01/21	22	13.95	0	0.00	13.90	22	18,660	0.12%
2019/01/17	3	13.75	0	0.00	13.75	3	18,514	0.02%
2019/01/16	11	14.00	28	13.82	13.90	-17	18,396	-0.09%
2019/01/15	69	13.92	23	13.87	13.65	46	18,118	0.25%
2019/01/14	30	13.30	20	13.20	13.45	10	17,558	0.06%
2019/01/10	8	13.67	5	13.45	13.45	3	17,403	0.02%
2019/01/09	15	14.13	51	14.30	14.00	-36	17,156	-0.21%
2019/01/08	92	14.44	49	14.26	14.55	43	16,910	0.25%
2019/01/07	26	13.94	12	13.65	14.40	14	16,250	0.09%
2019/01/04	9	13.16	39	13.17	13.10	-30	15,488	-0.19%
2019/01/03	5	13.40	8	13.39	13.45	-3	15,492	-0.02%
2019/01/02	5	13.20	7	13.16	13.15	-2	15,392	-0.01%
2018/12/28	2	13.05	0	0.00	13.10	2	15,350	0.01%
2018/12/27	69	13.45	7	13.70	13.05	62	15,497	0.40%
2018/12/26	5	13.39	33	13.24	13.25	-28	15,310	-0.18%
2018/12/25	6	13.30	56	13.41	13.50	-50	15,415	-0.32%
2018/12/24	18	13.28	8	13.27	13.15	10	15,171	0.07%
2018/12/22	21	13.24	19	13.09	13.25	2	15,044	0.01%
2018/12/21	0	0.00	70	12.95	13.20	-70	14,973	-0.47%
2018/12/20	0	0.00	4	12.53	12.60	-4	14,911	-0.03%
2018/12/19	1	12.40	0	0.00	12.30	1	14,834	0.01%
2018/12/18	8	12.45	8	12.45	12.45	0	14,981	0.00%
2018/12/17	16	12.40	9	12.60	12.30	7	15,113	0.05%
2018/12/14	23	12.49	21	12.00	12.60	2	15,534	0.01%
2018/12/13	35	12.49	6	12.88	12.25	29	15,407	0.19%
2018/12/12	21	12.95	6	12.97	12.90	15	15,294	0.10%
2018/12/11	53	13.09	13	13.23	12.90	40	15,285	0.26%
2018/12/10	40	13.99	25	13.73	13.60	15	15,357	0.10%
2018/12/07	4	13.21	6	13.50	13.75	-2	14,342	-0.01%
2018/12/06	89	12.58	3	13.52	12.50	86	14,332	0.60%
2018/12/05	2	13.15	62	13.39	13.75	-60	14,145	-0.42%
2018/12/04	2	13.28	7	13.31	13.20	-5	14,467	-0.03%
2018/12/03	9	12.77	6	13.00	12.85	3	14,798	0.02%
2018/11/30	12	12.30	0	0.00	12.30	12	15,372	0.08%
2018/11/29	18	12.16	0	0.00	12.10	18	16,645	0.11%
2018/11/28	1	12.90	0	0.00	12.80	1	16,412	0.01%
2018/11/27	6	12.67	4	12.75	12.90	2	16,444	0.01%
2018/11/26	0	0.00	1	12.90	12.55	-1	16,484	-0.01%
2018/11/23	3	12.45	2	12.60	12.40	1	16,524	0.01%
2018/11/22	1	12.80	1	12.85	12.30	0	16,605	0.00%
2018/11/21	4	13.00	5	12.98	13.10	-1	16,482	-0.01%
2018/11/20	8	12.78	18	12.81	12.95	-10	16,511	-0.06%
2018/11/19	15	13.21	98	13.23	13.15	-83	16,536	-0.50%
2018/11/16	110	13.10	162	13.13	13.00	-52	16,487	-0.32%	大買/大賣/
2018/11/15	21	12.51	2	12.33	12.50	19	16,133	0.12%
2018/11/13	0	0.00	2	10.50	10.80	-2	17,751	-0.01%
2018/11/12	42	10.65	0	0.00	10.65	42	18,723	0.22%
2018/11/02	10	10.30	0	0.00	10.30	10	20,935	0.05%
2018/11/01	0	0.00	50	10.20	10.65	-50	20,773	-0.24%
2018/10/31	50	9.87	1	9.89	10.20	49	20,560	0.24%
2018/10/30	1	9.63	4	9.70	9.86	-3	20,460	-0.01%
2018/10/29	0	0.00	4	9.14	9.10	-4	20,271	-0.02%
2018/10/26	1	9.42	0	0.00	9.23	1	20,228	0.00%
2018/10/25	2	9.66	6	9.43	9.43	-4	20,159	-0.02%
2018/10/24	10	9.95	10	10.00	10.05	0	20,069	0.00%
2018/10/23	13	10.05	0	0.00	10.05	13	20,000	0.06%
2018/10/18	30	10.25	0	0.00	10.25	30	19,835	0.15%
2018/10/17	12	10.65	12	10.35	10.35	0	19,788	0.00%
2018/10/16	40	10.52	40	10.45	10.45	0	19,689	0.00%
2018/10/15	22	10.35	22	10.32	10.30	0	19,541	0.00%
2018/10/12	23	10.19	20	10.10	10.40	3	19,446	0.02%
2018/10/11	41	9.80	3	9.94	9.77	38	19,307	0.20%
2018/10/09	27	10.98	27	10.85	10.85	0	19,114	0.00%
2018/10/05	24	11.10	23	11.05	11.05	1	18,940	0.01%
2018/10/04	14	11.59	9	11.54	11.50	5	18,673	0.03%
2018/10/03	57	11.77	42	11.45	11.45	15	18,707	0.08%
2018/10/02	21	12.38	21	12.20	12.20	0	18,322	0.00%
2018/09/28	18	12.35	18	12.30	12.30	0	18,148	0.00%
2018/09/27	13	12.44	13	12.33	12.30	0	18,060	0.00%
2018/09/26	14	12.41	10	12.30	12.30	4	17,822	0.02%
2018/09/25	35	12.24	34	12.43	12.55	1	17,762	0.01%
2018/09/21	1	12.80	12	12.60	12.45	-11	17,549	-0.06%
2018/09/20	49	12.51	124	12.51	12.25	-75	17,320	-0.43%	大賣/
2018/09/19	14	13.34	14	13.05	13.05	0	16,795	0.00%
2018/09/18	22	13.44	4	13.39	13.30	18	16,584	0.11%
2018/09/17	94	13.51	18	13.42	13.50	76	16,401	0.46%
2018/09/14	22	13.82	7	13.81	14.00	15	16,153	0.09%
2018/09/13	1	12.75	7	13.04	13.20	-6	15,673	-0.04%
2018/09/12	6	13.16	2	13.33	13.20	4	15,263	0.03%
2018/09/11	5	13.46	7	13.19	13.90	-2	14,759	-0.01%
2018/09/10	8	13.39	802	13.11	13.05	-794	14,108	-5.63%	大賣/鉅額交易
2018/09/07	95	15.05	93	14.40	14.45	2	13,489	0.01%
2018/09/06	3	14.70	0	0.00	14.70	3	12,912	0.02%
2018/09/05	29	16.16	93	15.49	15.10	-64	12,083	-0.53%
2018/09/04	2	15.68	0	0.00	16.05	2	10,813	0.02%
2018/09/03	16	16.16	47	16.20	15.65	-31	10,756	-0.29%
2018/08/31	29	16.49	180	16.15	16.70	-151	10,728	-1.41%	大賣/鉅額交易
2018/08/30	15	16.30	60	16.00	16.00	-45	10,548	-0.43%
2018/08/29	318	16.02	5	15.92	16.10	313	10,415	3.01%	大買/鉅額交易
2018/08/28	234	15.28	0	0.00	15.20	234	10,336	2.26%	大買/鉅額交易
2018/08/27	306	14.78	0	0.00	15.10	306	10,217	2.99%	大買/鉅額交易
2018/08/24	240	15.07	0	0.00	15.05	240	10,035	2.39%	大買/鉅額交易
2018/08/22	2	15.00	11	15.00	15.05	-9	9,524	-0.09%
2018/08/21	314	15.29	313	14.55	15.30	1	9,321	0.01%	大買/大賣/
2018/08/20	3	14.02	0	0.00	14.20	3	7,900	0.04%
2018/08/17	10	13.90	57	14.13	14.30	-47	6,493	-0.72%
2018/08/16	56	12.81	30	12.26	13.00	26	5,438	0.48%
2018/08/15	15	11.86	14	12.09	12.20	1	4,606	0.02%
2018/08/14	40	11.10	0	0.00	11.25	40	3,657	1.09%
2018/08/10	0	0.00	20	10.41	10.45	-20	3,020	-0.66%
2018/07/31	0	0.00	10	9.80	9.80	-10	2,855	-0.35%
2018/07/24	0	0.00	2	9.41	9.45	-2	2,811	-0.07%
2018/07/23	1	9.36	1	9.39	9.39	0	2,814	0.00%
2018/07/20	1	9.43	0	0.00	9.42	1	2,824	0.04%
2018/07/12	1	9.45	0	0.00	9.44	1	2,863	0.03%
2018/06/28	0	0.00	2	9.87	9.76	-2	2,699	-0.07%
2018/06/21	2	10.10	0	0.00	10.05	2	2,644	0.08%
2018/06/11	1	10.25	1	10.40	10.40	0	2,359	0.00%
2018/06/08	0	0.00	5	10.20	10.10	-5	2,261	-0.22%
2018/06/07	5	9.85	2	10.00	9.91	3	2,190	0.14%
2018/06/06	2	9.86	10	10.00	9.90	-8	2,158	-0.37%
2018/06/04	0	0.00	5	9.60	9.56	-5	1,934	-0.26%
2018/06/01	0	0.00	7	9.35	9.40	-7	1,942	-0.36%
2018/05/31	0	0.00	4	9.38	9.33	-4	1,911	-0.21%
2018/05/25	0	0.00	1	9.18	9.15	-1	1,854	-0.05%
2018/05/18	2	9.07	0	0.00	9.03	2	1,890	0.11%
2018/05/16	2	9.10	0	0.00	9.09	2	1,946	0.10%
2018/05/14	5	9.39	0	0.00	9.36	5	2,029	0.25%
2018/05/04	0	0.00	8	9.38	9.38	-8	1,981	-0.40%
2018/05/02	0	0.00	1	9.42	9.40	-1	2,022	-0.05%
2018/04/30	1	9.46	0	0.00	9.43	1	2,008	0.05%
2018/04/26	4	9.38	0	0.00	9.30	4	2,080	0.19%
2018/04/19	4	10.00	0	0.00	10.00	4	2,245	0.18%
2018/04/16	0	0.00	1	9.91	9.92	-1	2,411	-0.04%
2018/04/13	10	10.29	8	10.21	10.10	2	2,454	0.08%
2018/04/12	4	9.90	9	10.03	10.00	-5	2,602	-0.19%
2018/04/11	2	9.72	0	0.00	9.72	2	2,541	0.08%
2018/04/10	0	0.00	2	9.68	9.60	-2	2,582	-0.08%
2018/04/09	2	9.61	0	0.00	9.63	2	2,626	0.08%
2018/03/30	0	0.00	25	9.80	9.80	-25	2,785	-0.90%
2018/03/29	3	10.10	3	9.95	9.83	0	2,842	0.00%
2018/03/21	1	9.80	0	0.00	9.77	1	3,654	0.03%
2018/03/15	15	10.15	0	0.00	10.00	15	3,989	0.38%
2018/03/13	0	0.00	5	9.90	9.85	-5	3,952	-0.13%
2018/02/23	1	9.37	0	0.00	9.40	1	4,775	0.02%
2018/02/22	0	0.00	2	9.35	9.38	-2	4,810	-0.04%
2018/02/21	5	9.25	0	0.00	9.32	5	4,866	0.10%
2018/02/12	2	9.05	0	0.00	9.06	2	4,960	0.04%
2018/02/09	0	0.00	1	8.45	8.60	-1	4,999	-0.02%
2018/02/08	10	9.08	16	9.12	9.02	-6	5,019	-0.12%
2018/02/07	1	9.30	1	9.29	9.20	0	5,073	0.00%
2018/02/06	4	9.10	14	9.74	9.05	-10	5,226	-0.19%
2018/02/05	0	0.00	1	9.98	10.00	-1	5,214	-0.02%
2018/02/02	0	0.00	0.6	10.30	10.25	-0.6	5,250	-0.01%
2018/01/30	1	10.35	0	0.00	10.40	1	5,591	0.02%
2018/01/26	5	10.25	0	0.00	10.20	5	6,009	0.08%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/22	0	0.00	10	10.35	10.20	-10	6,673	-0.15%
2018/01/19	0	0.00	20	10.40	10.35	-20	6,752	-0.30%
2018/01/17	20	10.50	0	0.00	10.45	20	6,815	0.29%
2018/01/16	20	10.55	12.3	10.52	10.55	7.7	6,963	0.11%
2018/01/11	40	10.63	25	10.45	10.45	15	6,785	0.22%
2018/01/10	5	10.65	0	0.00	10.45	5	6,692	0.07%
2018/01/09	10	11.00	0	0.00	10.75	10	6,613	0.15%
2018/01/08	0	0.00	17	10.95	10.90	-17	6,553	-0.26%
2018/01/05	18	10.70	20	10.65	10.75	-2	6,339	-0.03%
2018/01/04	20	10.70	22	10.65	10.65	-2	6,308	-0.03%
2018/01/03	12	10.73	0	0.00	10.60	12	6,260	0.19%
2018/01/02	15	10.70	0	0.00	10.75	15	6,219	0.24%