金像電 (2368)-華南永昌-虎尾券商分點個股進出

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
197.0
漲跌
▼1.0
漲幅
-0.51%
成交量
5,612張
產業
上市電子零組件類股
1487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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/04/29	5	198.00	0	0.00	198.00	5	9,648	0.05%
2024/04/26	33.1	194.04	4	194.11	192.50	29.1	9,791	0.30%
2024/04/25	3	190.31	2	195.00	187.00	1	9,799	0.01%
2024/04/24	2	194.50	9.2	197.37	196.50	-7.2	9,812	-0.07%
2024/04/23	1	187.50	1	188.00	188.00	0	9,758	0.00%
2024/04/22	6	183.67	0	0.00	182.00	6	9,666	0.06%
2024/04/19	6.2	199.13	10	192.05	196.00	-3.8	9,531	-0.04%
2024/04/18	11	205.45	2	205.00	205.00	9	9,488	0.09%
2024/04/17	5	201.80	0	0.00	201.50	5	9,472	0.05%
2024/04/15	9.1	218.77	0	0.00	212.50	9.1	9,443	0.10%
2024/04/12	1	229.50	2	228.50	229.50	-1	9,313	-0.01%
2024/04/11	1	231.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	3	232.50	0	0.00	230.50	3	9,333	0.03%
2024/04/09	2	235.75	1	238.50	237.00	1	9,352	0.01%
2024/04/08	0	0.00	1	242.00	242.50	-1	9,345	-0.01%
2024/04/03	0	0.00	3	239.50	241.00	-3	9,259	-0.03%
2024/04/02	7	236.36	1	234.00	234.00	6	9,240	0.06%
2024/03/29	0	0.00	2	248.25	245.50	-2	9,152	-0.02%
2024/03/28	1	246.00	1	249.50	244.50	0	9,107	0.00%
2024/03/27	3.4	250.53	3	252.50	251.00	0.4	9,052	0.00%
2024/03/26	3.2	249.06	3	240.50	242.00	0.2	8,927	0.00%
2024/03/25	5	249.50	5	247.50	247.50	0	8,912	0.00%
2024/03/22	14	244.25	15.1	243.57	247.50	-1.1	8,866	-0.01%
2024/03/21	6	233.83	6	235.42	233.50	0	8,668	0.00%
2024/03/20	2	229.75	0	0.00	229.50	2	8,699	0.02%
2024/03/19	10	235.05	5	232.00	229.50	5	8,751	0.06%
2024/03/18	1.3	237.15	0	0.00	238.00	1.3	8,684	0.01%
2024/03/15	5	236.30	3	230.33	232.50	2	8,689	0.02%
2024/03/14	4.1	223.22	3	220.50	220.50	1.1	8,659	0.01%
2024/03/13	4.4	233.94	4	230.13	229.00	0.4	8,739	0.00%
2024/03/12	1.1	241.36	0	0.00	242.50	1.1	8,651	0.01%
2024/03/11	3	251.50	32	248.00	248.00	-29	8,593	-0.34%
2024/03/08	2	252.75	4	251.00	249.50	-2	8,641	-0.02%
2024/03/07	11.1	269.72	5	253.90	252.50	6.1	8,595	0.07%
2024/03/06	41	271.09	1	271.50	274.50	40	8,335	0.48%
2024/03/05	1.3	259.23	2	264.75	265.50	-0.7	8,341	-0.01%
2024/03/04	0	0.00	1	260.50	259.00	-1	8,359	-0.01%
2024/03/01	0	0.00	1	263.00	261.50	-1	8,322	-0.01%
2024/02/29	3	250.00	3	255.50	257.00	0	8,274	0.00%
2024/02/27	5	256.10	4	252.75	252.50	1	8,255	0.01%
2024/02/26	3	259.00	3	261.50	261.50	0	8,170	0.00%
2024/02/23	2	263.50	3	263.00	262.00	-1	8,128	-0.01%
2024/02/22	2	264.75	1	255.50	255.50	1	8,003	0.01%
2024/02/21	3	260.00	3	261.50	259.50	0	7,836	0.00%
2024/02/20	4	262.75	38	255.96	261.50	-34	7,793	-0.44%
2024/02/19	7	273.50	6	270.17	265.00	1	7,781	0.01%
2024/02/16	5	273.70	5	272.10	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2	271.50	273.00	-2	7,656	-0.03%
2024/02/05	4	242.63	4	242.25	248.50	0	7,528	0.00%
2024/02/02	4	239.25	3.1	240.19	241.00	1	7,755	0.01%
2024/02/01	4.1	228.65	4	230.75	231.50	0.1	7,649	0.00%
2024/01/31	3.5	232.43	3	234.50	229.00	0.5	7,741	0.01%
2024/01/30	5	230.10	12	235.29	234.00	-7	7,738	-0.09%
2024/01/29	2	219.50	2	222.00	224.50	0	7,520	0.00%
2024/01/26	4	221.50	4	216.50	216.50	0	7,612	0.00%
2024/01/25	10	222.00	12.4	225.02	222.50	-2.4	7,651	-0.03%
2024/01/24	3	221.00	4	217.63	216.50	-1	7,583	-0.01%
2024/01/23	2	218.50	3	222.33	221.50	-1	7,645	-0.01%
2024/01/22	3	218.17	15	218.93	222.00	-12	7,580	-0.16%
2024/01/19	2	203.50	4	205.00	204.00	-2	7,423	-0.03%
2024/01/18	12.4	203.37	23	199.22	200.50	-10.6	7,433	-0.14%
2024/01/17	18	216.92	3	210.50	210.50	15	7,369	0.20%
2024/01/16	3	215.33	5	216.60	214.50	-2	7,386	-0.03%
2024/01/15	0	0.00	43	216.05	216.00	-43	7,379	-0.58%
2024/01/12	3	206.00	5.5	208.45	208.00	-2.5	7,425	-0.03%
2024/01/11	3	200.50	4	204.25	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	1	199.50	200.00	-1	7,509	-0.01%
2024/01/09	18	198.86	5.5	195.59	195.50	12.5	7,541	0.17%
2024/01/08	4	207.25	3	204.33	204.50	1	7,519	0.01%
2024/01/05	22	208.91	0	0.00	205.50	22	7,562	0.29%
2024/01/04	7	215.86	3	213.00	213.00	4	7,600	0.05%
2024/01/03	8	214.31	7	218.43	218.50	1	7,637	0.01%
2024/01/02	5	217.80	4	217.75	218.00	1	7,643	0.01%
2023/12/29	3	215.50	5	218.00	218.00	-2	7,716	-0.03%
2023/12/28	7	218.36	6	215.50	214.50	1	7,853	0.01%
2023/12/27	36	216.47	8	217.44	217.00	28	8,073	0.35%
2023/12/26	5	213.90	4	215.13	215.50	1	8,392	0.01%
2023/12/25	5	218.50	4	213.50	213.50	1	8,610	0.01%
2023/12/22	3	214.00	8.1	216.86	217.00	-5.1	8,705	-0.06%
2023/12/21	8.1	209.19	3	210.50	210.50	5.1	8,828	0.06%
2023/12/20	8	214.50	4	213.50	213.50	4	9,114	0.04%
2023/12/19	6	215.50	5	213.60	213.50	1	9,164	0.01%
2023/12/18	4	216.00	4	216.00	216.00	0	9,215	0.00%
2023/12/15	9	215.94	5	215.50	215.50	4	9,288	0.04%
2023/12/14	4	225.13	3	220.00	220.00	1	9,289	0.01%
2023/12/13	8	220.00	8	225.25	223.50	0	9,307	0.00%
2023/12/12	21	220.31	3	219.50	219.50	18	9,358	0.19%
2023/12/11	11	231.23	3	220.50	220.50	8	9,350	0.09%
2023/12/08	1	237.00	4.1	238.24	238.00	-3.1	9,317	-0.03%
2023/12/07	2	224.50	10	224.50	224.50	-8	9,137	-0.09%
2023/12/06	4	215.00	9.3	222.91	223.50	-5.3	9,168	-0.06%
2023/12/05	6	215.25	2	212.00	212.00	4	9,163	0.04%
2023/12/04	19	232.08	7.1	232.10	224.00	11.9	9,137	0.13%
2023/12/01	3	226.00	3	229.50	229.50	0	9,393	0.00%
2023/11/30	10	228.80	11	230.55	228.00	-1	9,479	-0.01%
2023/11/29	1	221.00	1.1	224.37	225.00	-0.1	9,460	0.00%
2023/11/28	13	215.58	13	211.69	217.50	0	9,624	0.00%
2023/11/27	3	216.50	4	211.75	211.50	-1	9,746	-0.01%
2023/11/24	3	216.50	3	219.97	217.50	0	9,920	0.00%
2023/11/23	5	220.99	5	215.50	215.50	0	9,995	0.00%
2023/11/22	4.1	223.22	4	221.13	221.00	0.1	10,095	0.00%
2023/11/21	5	229.00	6	224.83	225.00	-1	10,258	-0.01%
2023/11/20	3	220.00	3	222.50	223.50	0	10,564	0.00%
2023/11/17	3	221.00	3	221.51	221.50	0	10,825	0.00%
2023/11/16	18	222.89	15	218.50	220.50	3	10,939	0.03%
2023/11/15	3	230.33	3	230.00	229.00	0	10,990	0.00%
2023/11/14	5	234.40	9	233.77	232.00	-4	11,656	-0.03%
2023/11/13	4	221.63	3	216.83	217.00	1	12,092	0.01%
2023/11/10	6	219.75	7.1	222.10	220.50	-1.1	12,229	-0.01%
2023/11/09	4.1	208.93	11	212.00	215.00	-7	12,137	-0.06%
2023/11/08	0	0.00	3	206.17	209.00	-3	12,248	-0.02%
2023/11/07	3.1	198.24	4	200.50	200.00	-0.9	12,491	-0.01%
2023/11/06	1	198.00	3	197.17	197.50	-2	12,660	-0.02%
2023/11/03	4	187.88	6	190.83	189.00	-2	12,868	-0.02%
2023/11/02	1	184.50	2	184.50	184.00	-1	12,928	-0.01%
2023/11/01	3	177.00	3	177.00	177.00	0	13,071	0.00%
2023/10/31	3	186.50	4	178.00	176.00	-1	13,190	-0.01%
2023/10/30	3	187.50	9	186.50	185.50	-6	13,269	-0.05%
2023/10/27	4	187.25	2	189.00	186.50	2	13,444	0.01%
2023/10/26	15	191.33	2	192.50	187.00	13	13,636	0.10%
2023/10/25	3	201.50	6	201.00	200.50	-3	13,652	-0.02%
2023/10/24	6	196.50	4	195.38	201.50	2	13,863	0.01%
2023/10/23	1	193.00	4	194.38	192.50	-3	13,959	-0.02%
2023/10/20	2	195.00	5	192.20	192.50	-3	14,232	-0.02%
2023/10/19	5	198.60	2	199.50	197.50	3	14,457	0.02%
2023/10/18	9	202.17	8	202.56	198.50	1	14,624	0.01%
2023/10/17	7	211.21	6	208.75	207.50	1	14,675	0.01%
2023/10/16	11	215.23	5	215.60	215.00	6	14,732	0.04%
2023/10/13	8	223.75	14.1	223.17	223.00	-6.1	14,818	-0.04%
2023/10/12	6.1	224.65	3	223.83	223.50	3.1	14,832	0.02%
2023/10/11	5	224.00	5	218.00	218.00	0	14,997	0.00%
2023/10/06	5	222.90	5.1	223.38	221.00	-0.1	15,293	0.00%
2023/10/05	10	223.55	9	222.56	222.50	1	15,490	0.01%
2023/10/04	8	214.50	16	216.13	221.00	-8	15,730	-0.05%
2023/10/03	10.1	219.74	14	222.14	219.00	-4	15,759	-0.03%
2023/10/02	15	222.47	10	220.95	215.50	5	15,638	0.03%
2023/09/28	5	217.80	19	217.97	219.50	-14	15,485	-0.09%
2023/09/27	7	208.00	1	211.50	211.50	6	15,348	0.04%
2023/09/26	8	209.19	5.1	207.39	204.00	2.9	15,546	0.02%
2023/09/25	12.1	214.88	10	216.45	211.00	2.1	15,739	0.01%
2023/09/22	2	191.50	3	195.52	201.00	-1	15,794	-0.01%
2023/09/21	2	189.52	3	194.34	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	1	194.50	193.50	-1	15,888	-0.01%
2023/09/19	3	194.00	6	190.75	190.00	-3	15,919	-0.02%
2023/09/18	5	194.90	2	193.00	193.00	3	15,947	0.02%
2023/09/15	4	200.63	10.1	203.70	203.50	-6.1	15,915	-0.04%
2023/09/14	5	197.40	6	199.67	199.50	-1	16,237	-0.01%
2023/09/13	4.1	197.88	25.1	194.52	194.00	-20.9	16,324	-0.13%
2023/09/12	9.1	201.12	3	200.67	200.00	6.1	16,419	0.04%
2023/09/11	10	201.60	2.1	200.05	199.00	7.9	16,718	0.05%
2023/09/08	2	206.98	2	207.50	208.50	0	16,660	0.00%
2023/09/07	9	213.94	7	210.21	209.50	2	16,783	0.01%
2023/09/06	11.1	216.96	13.1	218.45	216.50	-2	16,895	-0.01%
2023/09/05	2	208.00	2.1	209.91	208.00	-0.1	16,863	0.00%
2023/09/04	2.1	204.90	5.2	203.00	206.00	-3.1	16,963	-0.02%
2023/09/01	26.1	207.24	33.2	202.67	201.00	-7.1	17,167	-0.04%
2023/08/31	6	212.67	8	211.63	215.50	-2	17,119	-0.01%
2023/08/30	15.2	208.60	9	207.71	208.50	6.2	17,335	0.04%
2023/08/29	15.1	201.22	10.1	201.68	201.00	5	17,494	0.03%
2023/08/28	4	204.98	8	205.06	202.00	-4	17,497	-0.02%
2023/08/25	7.2	208.07	9.2	207.54	207.00	-2	17,578	-0.01%
2023/08/24	23.1	217.45	19	218.05	216.50	4.1	17,675	0.02%
2023/08/23	6.1	206.03	19	208.37	209.00	-13	17,478	-0.07%
2023/08/22	10	204.30	2	206.00	201.50	8	17,694	0.05%
2023/08/21	8	208.05	6	206.08	201.50	2	18,190	0.01%
2023/08/18	28.1	206.01	23.1	208.58	203.50	5	18,218	0.03%
2023/08/17	18.1	192.45	21	197.57	206.50	-3	17,771	-0.02%
2023/08/16	9.1	183.65	9	184.00	188.00	0.1	17,637	0.00%
2023/08/15	5	180.70	18.7	180.49	180.00	-13.7	18,217	-0.07%
2023/08/14	15.1	175.60	7	175.57	173.50	8.1	18,299	0.04%
2023/08/11	18	175.31	42.1	175.13	178.50	-24.1	18,279	-0.13%
2023/08/10	10.1	170.73	5	168.20	166.50	5.1	18,003	0.03%
2023/08/09	21	174.93	14	178.35	179.00	7	17,778	0.04%
2023/08/08	8	169.75	9	171.39	172.00	-1	17,596	-0.01%
2023/08/07	6	165.75	8.2	165.09	168.00	-2.2	17,423	-0.01%
2023/08/04	4	158.00	3	158.50	158.50	1	17,245	0.01%
2023/08/02	2	160.74	1	166.00	157.50	1	17,111	0.01%
2023/08/01	5.2	167.12	5	168.92	165.00	0.2	16,979	0.00%
2023/07/31	6	174.65	7	172.21	169.50	-1	16,856	-0.01%
2023/07/28	1	177.00	3	176.85	178.50	-2	16,700	-0.01%
2023/07/27	23	181.56	21	178.89	176.00	2	16,663	0.01%
2023/07/26	4	177.24	3	176.33	174.50	1	16,436	0.01%
2023/07/25	10	186.60	4.1	187.84	177.00	5.9	16,360	0.04%
2023/07/24	3.1	186.53	5.1	187.69	188.50	-2	16,090	-0.01%
2023/07/21	5.1	178.30	8	180.00	181.00	-2.9	15,856	-0.02%
2023/07/20	3	176.83	7	173.21	175.50	-4	15,743	-0.03%
2023/07/19	7	172.86	3.1	172.55	171.50	3.9	15,678	0.02%
2023/07/18	3.1	179.85	2.1	179.36	178.00	1	15,619	0.01%
2023/07/17	6	178.67	6	178.08	176.50	0	15,444	0.00%
2023/07/14	9	180.06	8	179.06	182.00	1	15,399	0.01%
2023/07/13	5.1	181.36	3	182.83	180.00	2.1	15,223	0.01%
2023/07/12	5	167.50	4	168.00	170.00	1	15,013	0.01%
2023/07/11	8	160.38	11	161.55	163.50	-3	14,816	-0.02%
2023/07/10	5	150.00	10	152.55	155.00	-5	14,581	-0.03%
2023/07/07	17	149.56	8	148.56	148.50	9	14,598	0.06%
2023/07/06	4	150.63	3	149.00	149.00	1	14,706	0.01%
2023/07/05	7	155.64	16	154.81	154.50	-9	14,620	-0.06%
2023/07/04	15	157.80	15	154.50	155.50	0	14,613	0.00%
2023/07/03	13	153.08	3	152.33	153.00	10	14,426	0.07%
2023/06/30	7	143.71	21.5	143.49	146.00	-14.5	14,134	-0.10%
2023/06/29	4	140.00	4	138.00	139.00	0	13,829	0.00%
2023/06/28	12	138.04	14	138.68	138.00	-2	13,872	-0.01%
2023/06/27	22	135.50	2	135.50	135.00	20	13,928	0.14%
2023/06/26	6	139.75	4	138.38	138.50	2	13,986	0.01%
2023/06/21	3	141.67	1	144.50	142.00	2	13,981	0.01%
2023/06/20	4	141.00	202	141.26	142.00	-198	14,126	-1.40%	大賣/鉅額交易
2023/06/19	13	137.50	5	138.80	140.00	8	14,288	0.06%
2023/06/16	0	0.00	5	140.80	139.50	-5	14,268	-0.04%
2023/06/15	6	138.67	11	138.91	138.00	-5	14,089	-0.04%
2023/06/13	23	135.57	12	138.08	136.00	11	13,742	0.08%
2023/06/12	3	137.00	2	134.75	135.00	1	13,569	0.01%
2023/06/09	31	139.06	4	139.13	139.00	27	13,416	0.20%
2023/06/08	65	132.92	6	135.08	133.00	59	13,188	0.45%
2023/06/07	67	135.35	13	133.50	134.50	54	13,041	0.41%
2023/06/06	43	130.87	3	130.00	130.00	40	13,003	0.31%
2023/06/05	28	127.82	7.3	132.45	133.00	20.7	12,873	0.16%
2023/06/02	16	125.56	19.5	129.00	128.00	-3.5	12,646	-0.03%
2023/06/01	1	123.00	13	123.65	125.00	-12	12,322	-0.10%
2023/05/31	17	122.29	1	124.00	122.00	16	12,268	0.13%
2023/05/30	4	123.38	4	124.25	125.00	0	12,147	0.00%
2023/05/29	4	122.25	5	121.60	121.50	-1	12,068	-0.01%
2023/05/26	14	124.11	9	121.11	121.50	5	12,263	0.04%
2023/05/25	5	119.90	23.5	118.67	122.50	-18.5	11,877	-0.16%
2023/05/24	17	110.18	2	111.50	111.50	15	11,324	0.13%
2023/05/23	9	112.17	3.5	110.57	110.50	5.5	11,271	0.05%
2023/05/22	11	114.82	56	112.71	113.50	-45	11,155	-0.40%
2023/05/19	6	109.42	10	111.90	113.50	-4	10,654	-0.04%
2023/05/18	4	99.68	59	101.25	103.50	-55	9,916	-0.55%
2023/05/17	46	95.05	17	97.85	97.90	29	9,528	0.30%
2023/05/16	11	95.82	4	95.75	95.10	7	9,364	0.07%
2023/05/15	1	94.80	2	96.60	96.70	-1	9,348	-0.01%
2023/05/12	1	93.40	0	0.00	95.50	1	9,433	0.01%
2023/05/11	7	95.23	0	0.00	95.00	7	9,485	0.07%
2023/05/10	7	97.33	5	96.40	96.20	2	9,558	0.02%
2023/05/09	0	0.00	2	97.20	97.30	-2	9,660	-0.02%
2023/05/08	8	98.31	2	99.40	97.20	6	9,808	0.06%
2023/05/05	6	98.33	9	98.66	98.10	-3	9,896	-0.03%
2023/05/04	6	96.32	4	96.25	96.70	2	10,067	0.02%
2023/05/03	0	0.00	2	97.80	96.70	-2	10,151	-0.02%
2023/05/02	11	98.64	0	0.00	98.20	11	10,195	0.11%
2023/04/28	21	99.04	6	98.98	98.60	15	10,223	0.15%
2023/04/27	1	98.40	2	98.10	98.50	-1	10,153	-0.01%
2023/04/26	3	95.90	1	98.40	98.40	2	10,172	0.02%
2023/04/25	11	98.02	2	96.40	96.40	9	10,097	0.09%
2023/04/24	1	99.30	18	101.49	101.50	-17	10,049	-0.17%
2023/04/21	8	99.26	6	98.20	98.20	2	10,022	0.02%
2023/04/20	13	100.15	2.2	100.45	100.00	10.8	10,003	0.11%
2023/04/19	4	102.50	6.9	102.59	101.50	-2.9	10,094	-0.03%
2023/04/18	6	100.58	1	101.50	101.50	5	10,103	0.05%
2023/04/17	0.2	102.50	15	102.50	102.50	-14.8	10,135	-0.15%
2023/04/14	16	100.05	11	102.00	99.20	5	10,082	0.05%
2023/04/13	25	100.44	9	99.68	99.30	16	10,044	0.16%
2023/04/12	17	101.85	9	102.39	102.50	8	9,937	0.08%
2023/04/11	4	104.50	5.1	104.78	103.00	-1.1	9,756	-0.01%
2023/04/10	1.1	97.47	32	97.42	98.80	-30.9	9,568	-0.32%
2023/04/07	25	94.67	48.3	95.14	95.30	-23.3	9,463	-0.25%
2023/04/06	17	94.35	0	0.00	94.10	17	9,350	0.18%
2023/03/31	1	98.70	6	97.88	97.30	-5	9,237	-0.05%
2023/03/30	3	97.73	1	97.80	97.80	2	9,224	0.02%
2023/03/29	60	97.58	24	97.67	96.70	36	9,142	0.39%
2023/03/28	34	98.33	32	97.18	97.70	2	9,014	0.02%
2023/03/27	0	0.00	8	96.63	98.00	-8	8,784	-0.09%
2023/03/24	4	93.60	0	0.00	94.00	4	8,744	0.05%
2023/03/23	2	93.00	1	94.50	93.20	1	8,620	0.01%
2023/03/22	8	96.29	22	96.03	95.40	-14	8,401	-0.17%
2023/03/21	0	0.00	3	91.74	92.50	-3	7,819	-0.04%
2023/03/20	1	89.80	4	90.08	90.20	-3	7,651	-0.04%
2023/03/16	0	86.70	2	88.20	86.80	-2	7,566	-0.03%
2023/03/15	0	88.70	3	89.00	88.20	-3	7,605	-0.04%
2023/03/14	1	89.50	2	88.86	88.10	-1	7,634	-0.01%
2023/03/13	3	88.03	1	87.60	89.30	2	7,659	0.03%
2023/03/10	10	87.62	3	87.93	87.70	7	7,646	0.09%
2023/03/09	10	89.14	1	88.90	89.40	9	7,705	0.12%
2023/03/08	1	93.00	0	0.00	92.50	1	7,507	0.01%
2023/03/07	2	92.60	3	92.93	93.00	-1	7,641	-0.01%
2023/03/03	5	90.92	4	90.48	90.40	1	7,685	0.01%
2023/03/02	3	90.40	3	89.90	89.90	0	7,714	0.00%
2023/03/01	1	93.10	1	91.50	90.80	0	7,713	0.00%
2023/02/24	7	90.57	18	91.06	92.10	-11	7,631	-0.14%
2023/02/23	6	87.98	7	88.09	89.00	-1	7,430	-0.01%
2023/02/22	4	87.13	4	87.13	87.10	0	7,565	0.00%
2023/02/21	6	89.28	6	88.88	88.60	0	7,570	0.00%
2023/02/20	6	88.75	20	88.93	88.50	-14	7,537	-0.19%
2023/02/17	1.1	86.63	0	0.00	87.70	1.1	7,443	0.01%
2023/02/16	1	88.00	6	87.65	88.10	-5	7,570	-0.07%
2023/02/15	4	86.88	1	87.10	87.10	3	7,865	0.04%
2023/02/14	3	86.97	3	86.60	86.50	0	8,028	0.00%
2023/02/13	5	86.28	0	0.00	86.50	5	8,196	0.06%
2023/02/10	3	86.20	2	85.10	85.10	1	8,434	0.01%
2023/02/09	3	86.50	0	0.00	86.90	3	8,363	0.04%
2023/02/08	11	87.69	0	0.00	87.80	11	8,250	0.13%
2023/02/07	19	87.79	0	0.00	88.00	19	8,254	0.23%
2023/02/03	9	93.50	10	93.48	93.40	-1	8,194	-0.01%
2023/02/02	2	91.00	6	92.68	93.50	-4	8,215	-0.05%
2023/02/01	4	88.83	4	88.38	89.10	0	8,135	0.00%
2023/01/31	1	86.00	0	0.00	87.30	1	8,206	0.01%
2023/01/30	1	88.30	0	0.00	88.00	1	8,258	0.01%
2023/01/16	1	88.50	0	0.00	88.70	1	8,462	0.01%
2023/01/12	1	88.80	0	0.00	88.60	1	8,742	0.01%
2023/01/11	2	92.70	4	91.10	90.90	-2	8,825	-0.02%
2023/01/10	2	91.50	2	91.50	91.80	0	8,935	0.00%
2023/01/09	6	90.83	4.1	89.83	91.00	1.9	9,201	0.02%
2023/01/06	4	87.65	7	86.59	87.20	-3	9,460	-0.03%
2023/01/05	3	86.86	1	88.10	85.20	2	9,816	0.02%
2023/01/04	7	87.57	3	87.00	87.00	4	9,979	0.04%
2023/01/03	1	87.20	1	87.90	89.20	0	10,081	0.00%
2022/12/30	7	88.29	7	86.80	86.80	0	10,259	0.00%
2022/12/29	0	0.00	1	85.50	87.00	-1	10,578	-0.01%
2022/12/28	2	87.09	0	0.00	85.80	2	10,960	0.02%
2022/12/26	0	89.50	1	88.90	89.00	-1	11,494	-0.01%
2022/12/22	4	89.43	1	90.00	89.40	3	12,229	0.02%
2022/12/21	1	91.50	0	0.00	90.20	1	12,393	0.01%
2022/12/20	1	94.90	3	95.40	91.80	-2	12,656	-0.02%
2022/12/19	2	95.25	1	95.60	95.10	1	12,955	0.01%
2022/12/14	2	96.90	0	0.00	97.00	2	13,841	0.01%
2022/12/13	2	95.85	3	96.53	95.00	-1	14,007	-0.01%
2022/12/12	0	0.00	1	95.70	95.50	-1	14,126	-0.01%
2022/12/09	2	95.85	2	95.50	95.50	0	14,169	0.00%
2022/12/08	5	95.00	5	95.42	95.20	0	14,202	0.00%
2022/12/07	8	96.25	23	95.70	95.50	-15	14,220	-0.11%
2022/12/06	1	98.40	0	0.00	97.90	1	14,235	0.01%
2022/12/05	6	99.52	2	98.40	98.30	4	14,275	0.03%
2022/12/02	0	0.00	1	99.10	99.10	-1	14,301	-0.01%
2022/11/30	1	97.70	1	97.50	97.50	0	14,355	0.00%
2022/11/29	2	99.50	0	0.00	97.50	2	14,502	0.01%
2022/11/28	1	100.50	1	101.50	102.50	0	14,402	0.00%
2022/11/25	7	99.40	7	100.14	100.00	0	14,421	0.00%
2022/11/24	4	100.00	3	101.00	100.50	1	14,483	0.01%
2022/11/23	8	98.59	8	98.88	98.70	0	14,507	0.00%
2022/11/22	3	96.53	2	97.15	97.10	1	14,530	0.01%
2022/11/18	5	99.34	8	98.95	97.10	-3	14,534	-0.02%
2022/11/17	8	97.85	6	98.32	98.70	2	14,434	0.01%
2022/11/16	5	96.44	4	96.85	96.80	1	14,513	0.01%
2022/11/15	7	96.83	8	95.61	95.60	-1	14,608	-0.01%
2022/11/14	5	96.56	6	97.53	97.30	-1	14,948	-0.01%
2022/11/11	2	96.45	2.2	95.99	94.00	-0.2	15,166	0.00%
2022/11/10	21.2	92.82	25	93.65	94.00	-3.8	15,028	-0.03%
2022/11/09	6	91.48	6	91.83	92.00	0	15,278	0.00%
2022/11/08	0	0.00	3	92.80	89.20	-3	15,431	-0.02%
2022/11/07	2	88.75	3	88.10	87.60	-1	15,185	-0.01%
2022/11/04	5	86.80	6	87.82	88.10	-1	15,145	-0.01%
2022/11/03	9	87.58	9	88.01	87.80	0	15,102	0.00%
2022/11/02	5	87.64	11	87.73	88.20	-6	15,053	-0.04%
2022/11/01	6	85.33	7	85.97	86.50	-1	15,093	-0.01%
2022/10/31	8	84.73	8	84.53	85.60	0	14,949	0.00%
2022/10/28	17	82.29	17	81.81	82.10	0	14,853	0.00%
2022/10/27	1	80.80	1	81.00	81.50	0	14,807	0.00%
2022/10/26	7	78.31	6	78.17	76.90	1	14,684	0.01%
2022/10/25	2	79.75	2	79.35	78.40	0	14,672	0.00%
2022/10/24	5	81.50	6	82.05	80.00	-1	14,785	-0.01%
2022/10/21	17.1	81.42	13	81.55	79.90	4.1	14,848	0.03%
2022/10/20	16	81.16	13	81.15	82.30	3	14,883	0.02%
2022/10/19	3	83.90	5	84.18	83.00	-2	14,935	-0.01%
2022/10/18	10	83.70	7	83.94	83.00	3	15,190	0.02%
2022/10/17	11	86.05	10	84.68	84.60	1	15,263	0.01%
2022/10/14	16	90.83	12	89.74	88.00	4	15,056	0.03%
2022/10/13	18.1	90.38	20	91.44	88.80	-1.9	14,846	-0.01%
2022/10/12	11	88.16	16	88.51	90.50	-5	14,838	-0.03%
2022/10/11	29	86.00	30	84.79	85.10	-1	15,139	-0.01%
2022/10/07	16	94.52	12	94.78	91.50	4	15,242	0.03%
2022/10/06	11	94.68	9	95.26	94.80	2	15,505	0.01%
2022/10/05	15	94.79	15	95.62	94.60	0	15,616	0.00%
2022/10/04	17.1	94.30	12	92.53	92.90	5.1	15,765	0.03%
2022/10/03	34	94.84	33	94.04	93.80	1	15,903	0.01%
2022/09/30	25	87.71	37	89.78	92.80	-12	15,691	-0.08%
2022/09/29	18	89.11	10.2	89.01	86.00	7.9	15,337	0.05%
2022/09/28	14	91.98	12	89.83	89.20	2	15,337	0.01%
2022/09/27	11.1	95.67	9	95.70	94.00	2.1	15,426	0.01%
2022/09/26	4.1	96.98	10	96.77	97.00	-5.9	15,254	-0.04%
2022/09/23	17	99.19	18.8	100.23	102.00	-1.8	15,044	-0.01%
2022/09/22	17	93.04	17	93.81	95.00	0	14,706	0.00%
2022/09/21	12.2	91.02	11.9	91.96	93.70	0.3	14,786	0.00%
2022/09/20	7	91.37	2.1	91.47	91.10	4.9	14,894	0.03%
2022/09/19	7	89.84	15.5	90.49	88.10	-8.5	15,034	-0.06%
2022/09/06	5	80.12	5	77.70	77.70	0	15,220	0.00%
2022/09/02	11	80.52	0	0.00	80.10	11	16,650	0.07%
2022/09/01	0	82.20	1	81.70	81.00	-1	17,967	-0.01%
2022/08/31	1	83.20	2	83.25	83.60	-1	18,273	-0.01%
2022/08/29	0	0.00	0	80.35	80.50	0	18,158	0.00%
2022/08/26	10	84.09	7	83.37	83.40	3	18,113	0.02%
2022/08/25	12	84.79	13	84.05	83.80	-1	18,032	-0.01%
2022/08/24	4	82.30	2	80.30	80.30	2	17,975	0.01%
2022/08/23	2	81.50	2	81.85	82.30	0	18,000	0.00%
2022/08/22	6	84.58	5	83.94	82.10	1	18,094	0.01%
2022/08/19	6	83.92	8	83.38	83.10	-2	18,040	-0.01%
2022/08/18	0	0.00	0	83.20	83.00	0	18,263	0.00%
2022/08/17	9	82.54	11	82.72	82.70	-2	18,257	-0.01%
2022/08/16	4	81.13	8	82.19	82.30	-4	18,279	-0.02%
2022/08/15	5	79.80	8	80.47	80.50	-3	18,163	-0.02%
2022/08/12	8	79.84	6	78.60	78.60	2	18,131	0.01%
2022/08/11	12	80.43	11	79.14	79.00	1	18,111	0.01%
2022/08/10	15	77.77	16	79.48	79.30	-1	18,135	-0.01%
2022/08/09	29	75.32	69	76.46	77.50	-40	17,820	-0.22%
2022/08/08	8	71.11	9	72.69	73.90	-1	17,699	-0.01%
2022/08/05	48	71.85	9	72.14	72.00	39	17,868	0.22%
2022/08/04	6.5	73.86	0	0.00	72.00	6.5	17,561	0.04%
2022/08/03	1	80.20	3	80.03	79.90	-2	17,371	-0.01%
2022/08/02	2	80.15	0	0.00	80.40	2	17,544	0.01%
2022/08/01	3	81.07	2	81.20	81.10	1	17,685	0.01%
2022/07/29	2	82.45	2	81.45	81.30	0	17,828	0.00%
2022/07/28	8	80.23	7	81.53	81.30	1	18,013	0.01%
2022/07/27	6	80.75	6	81.95	82.00	0	17,969	0.00%
2022/07/25	4	83.78	8	82.38	82.00	-4	18,124	-0.02%
2022/07/22	5	83.10	6	83.37	83.20	-1	18,249	-0.01%
2022/07/21	6	82.20	15	82.69	82.70	-9	18,378	-0.05%
2022/07/20	11	82.23	3	82.23	82.00	8	18,350	0.04%
2022/07/19	3	79.93	4	80.13	79.30	-1	18,343	-0.01%
2022/07/18	9	78.73	10	78.46	78.60	-1	18,432	-0.01%
2022/07/15	4	78.43	3	78.57	78.10	1	18,611	0.01%
2022/07/14	21	75.55	32.1	74.93	78.00	-11.1	18,439	-0.06%
2022/07/13	7	72.93	46	74.53	72.80	-39	18,099	-0.22%
2022/07/12	24	69.84	2	70.40	69.30	22	17,954	0.12%
2022/07/11	16	72.05	12	72.42	73.00	4	17,971	0.02%
2022/07/08	13	71.08	14	71.54	72.00	-1	17,874	-0.01%
2022/07/07	32	67.32	36	67.76	69.60	-4	17,515	-0.02%
2022/07/06	12	66.54	14	67.47	67.80	-2	17,041	-0.01%
2022/07/05	7	67.90	6	69.60	66.70	1	16,886	0.01%
2022/07/04	8	66.16	7	67.46	67.80	1	16,571	0.01%
2022/07/01	14.1	72.28	1	70.40	68.50	13.1	16,229	0.08%
2022/06/30	30	78.11	8.2	76.43	76.10	21.8	15,884	0.14%
2022/06/29	1	83.90	0	0.00	84.50	1	15,899	0.01%
2022/06/28	2	85.75	1	84.61	84.50	1	15,979	0.01%
2022/06/27	4	83.40	6	85.57	85.50	-2	16,184	-0.01%
2022/06/24	3	84.30	10	83.38	83.00	-7	16,060	-0.04%
2022/06/23	2	80.50	9	80.28	79.50	-7	15,859	-0.04%
2022/06/22	2	78.75	4	79.25	78.60	-2	15,933	-0.01%
2022/06/21	2.1	81.21	0	0.00	80.90	2.1	15,950	0.01%
2022/06/20	37	79.68	8	79.40	78.00	29	16,223	0.18%
2022/06/17	19	79.78	0	0.00	79.70	19	16,427	0.12%
2022/06/16	8	86.98	3	85.43	83.10	5	16,176	0.03%
2022/06/15	17	90.49	59	88.21	87.60	-42	16,094	-0.26%
2022/06/14	19.1	89.98	21.3	90.60	91.00	-2.2	15,995	-0.01%
2022/06/13	24.3	92.84	26	93.51	93.70	-1.7	15,559	-0.01%
2022/06/10	35	86.94	46	88.44	92.90	-11	14,723	-0.07%
2022/06/09	12	82.08	50	83.12	84.50	-38	13,433	-0.28%
2022/06/08	1	79.70	3	80.33	79.80	-2	13,093	-0.02%
2022/06/07	1	79.70	2	80.00	80.30	-1	13,185	-0.01%
2022/06/06	4	79.98	0	0.00	79.70	4	13,305	0.03%
2022/06/02	0	0.00	10	81.52	81.10	-10	13,452	-0.07%
2022/06/01	24	82.03	14	82.64	81.00	10	13,610	0.07%
2022/05/31	7	81.00	12.1	81.40	81.30	-5.1	13,574	-0.04%
2022/05/30	3	80.00	43	80.31	80.90	-40	13,569	-0.29%
2022/05/27	21	77.50	7	77.90	77.60	14	13,579	0.10%
2022/05/26	29.1	77.99	0	0.00	76.10	29.1	13,660	0.21%
2022/05/25	4	79.25	2	79.90	79.80	2	13,603	0.01%
2022/05/24	38	81.10	1	80.30	79.40	37	13,724	0.27%
2022/05/23	5	82.44	10	82.50	81.90	-5	13,716	-0.04%
2022/05/20	24	82.28	0	0.00	81.60	24	13,890	0.17%
2022/05/19	8	82.95	2	82.90	82.60	6	14,125	0.04%
2022/05/17	1	85.80	0	0.00	87.10	1	14,059	0.01%
2022/05/16	0	0.00	3	87.27	86.10	-3	14,156	-0.02%
2022/05/13	16	84.18	30	85.61	85.50	-14	14,000	-0.10%
2022/05/12	16	83.05	23	82.86	82.20	-7	13,723	-0.05%
2022/05/11	10	82.50	10	83.23	82.20	0	13,722	0.00%
2022/05/10	24	81.48	1	82.00	82.00	23	13,907	0.17%
2022/05/09	1	82.10	11	83.51	83.50	-10	13,933	-0.07%
2022/05/06	14	81.98	11	81.80	81.80	3	14,152	0.02%
2022/05/05	7	86.36	12	85.51	85.00	-5	14,313	-0.03%
2022/05/04	2	84.35	6	84.77	84.70	-4	14,319	-0.03%
2022/04/29	37	85.14	32	83.20	83.00	5	14,949	0.03%
2022/04/28	16	82.68	44	83.97	84.40	-28	15,188	-0.18%
2022/04/27	8	79.06	27	81.71	82.20	-19	15,409	-0.12%
2022/04/26	2	78.70	1	79.90	78.90	1	15,952	0.01%
2022/04/25	37	80.01	1	78.20	78.20	36	17,592	0.20%
2022/04/22	34	84.27	2	84.60	83.20	32	18,309	0.17%
2022/04/21	6	85.65	39	87.58	88.60	-33	18,150	-0.18%
2022/04/20	2	82.10	36	83.55	83.90	-34	17,843	-0.19%
2022/04/19	0	0.00	11	80.99	81.90	-11	17,777	-0.06%
2022/04/18	13	79.67	13	79.02	79.00	0	17,769	0.00%
2022/04/15	54	81.18	0	0.00	80.40	54	17,699	0.31%
2022/04/14	0	0.00	7	83.86	84.70	-7	17,725	-0.04%
2022/04/12	2	81.40	1	81.40	81.50	1	17,866	0.01%
2022/04/11	2	80.95	0	0.00	80.60	2	18,185	0.01%
2022/04/08	3	84.83	6	84.68	84.30	-3	18,338	-0.02%
2022/04/07	8	84.80	3	84.20	83.70	5	18,264	0.03%
2022/04/06	17	88.01	7	86.57	86.50	10	18,269	0.05%
2022/04/01	2	89.75	16	88.07	88.10	-14	18,349	-0.08%
2022/03/31	5	85.00	2	87.15	85.00	3	18,987	0.02%
2022/03/30	7	87.36	27	87.23	87.50	-20	19,497	-0.10%
2022/03/29	6	84.45	3	84.80	84.90	3	19,574	0.02%
2022/03/28	16	84.53	1	84.10	84.10	15	19,911	0.08%
2022/03/25	1	83.30	2	83.60	84.30	-1	20,157	0.00%
2022/03/24	0	0.00	5	84.50	84.60	-5	19,981	-0.03%
2022/03/23	15	84.25	18.3	84.39	84.00	-3.3	19,952	-0.02%
2022/03/22	9	83.27	52	83.47	83.20	-43	19,614	-0.22%
2022/03/21	23	81.18	4	81.40	81.10	19	19,165	0.10%
2022/03/18	1	79.50	42	79.25	80.20	-41	19,076	-0.22%
2022/03/17	1	76.40	33	75.69	78.00	-32	18,924	-0.17%
2022/03/16	22	72.11	1	71.90	72.70	21	18,806	0.11%
2022/03/15	24	74.10	12	74.70	73.70	12	19,070	0.06%
2022/03/14	7	76.54	0	0.00	76.20	7	19,058	0.04%
2022/03/11	11	77.47	1	77.80	77.50	10	19,096	0.05%
2022/03/10	2	77.10	12	77.32	77.40	-10	19,112	-0.05%
2022/03/09	13	74.07	7	74.01	74.50	6	19,083	0.03%
2022/03/08	11	74.67	3	75.73	73.00	8	19,352	0.04%
2022/03/07	31	76.77	6	77.08	75.90	25	19,490	0.13%
2022/03/04	6	81.00	17	80.98	79.90	-11	19,604	-0.06%
2022/03/03	2	81.50	1	81.70	81.20	1	19,587	0.01%
2022/03/02	20	82.00	1	83.10	82.00	19	19,606	0.10%
2022/03/01	0	0.00	17	82.71	83.00	-17	19,523	-0.09%
2022/02/25	37	81.16	31	81.25	80.70	6	19,416	0.03%
2022/02/24	1	82.10	17	82.32	80.90	-16	19,268	-0.08%
2022/02/23	1	79.80	11	81.73	82.60	-10	19,255	-0.05%
2022/02/22	20	80.06	15	79.03	79.10	5	19,533	0.03%
2022/02/21	28	82.57	22	83.08	81.50	6	19,734	0.03%
2022/02/18	5	81.10	12	82.30	82.30	-7	19,605	-0.04%
2022/02/17	17	82.92	1	83.10	81.70	16	19,788	0.08%
2022/02/16	2	82.70	28	82.28	82.20	-26	20,081	-0.13%
2022/02/15	0	0.00	1	81.50	79.70	-1	20,243	0.00%
2022/02/14	22	80.78	17.1	80.74	80.90	4.9	20,233	0.02%
2022/02/11	21	80.99	18	80.89	80.50	3	20,318	0.01%
2022/02/10	29	80.66	26	82.01	80.30	3	20,465	0.01%
2022/02/09	32	82.19	20	82.10	82.00	12	20,238	0.06%
2022/02/08	22	81.81	37	81.80	82.30	-15	20,134	-0.07%
2022/02/07	16	79.05	8	79.05	79.20	8	20,136	0.04%
2022/01/26	2	75.15	1	75.20	75.30	1	19,988	0.01%
2022/01/25	37	77.39	34	76.27	74.60	3	20,253	0.01%
2022/01/24	7	78.44	9	78.43	78.40	-2	19,943	-0.01%
2022/01/21	18	80.46	15	80.63	79.80	3	19,748	0.02%
2022/01/20	29	86.49	26	84.70	84.20	3	19,449	0.02%
2022/01/19	41	86.48	45	85.68	88.50	-4	19,270	-0.02%
2022/01/18	46	84.26	39	85.07	86.50	7	18,766	0.04%
2022/01/17	5	81.54	19	80.68	81.90	-14	17,478	-0.08%
2022/01/14	5	72.00	6	74.15	74.60	-1	17,043	-0.01%
2022/01/13	10	73.30	0	0.00	73.40	10	17,029	0.06%
2022/01/12	2	73.05	0	0.00	73.10	2	17,087	0.01%
2022/01/11	4	73.08	0	0.00	73.00	4	17,225	0.02%
2022/01/10	0	0.00	2	73.10	74.40	-2	17,230	-0.01%
2022/01/07	6	74.00	1.1	72.71	73.80	4.9	17,320	0.03%
2022/01/06	2	75.65	1	75.70	75.70	1	17,216	0.01%
2022/01/05	4	77.23	4	79.05	76.90	0	17,223	0.00%
2022/01/04	17	79.76	19	79.99	79.80	-2	17,119	-0.01%
2022/01/03	2	77.80	10	78.85	78.40	-8	17,047	-0.05%
2021/12/30	0	0.00	11	76.56	76.00	-11	17,006	-0.06%
2021/12/29	0	0.00	4	76.45	77.00	-4	17,188	-0.02%
2021/12/28	24	76.24	12	75.63	75.30	12	17,376	0.07%
2021/12/27	37	79.67	24	78.80	76.80	13	17,290	0.08%
2021/12/24	18	78.90	61	78.97	79.50	-43	16,521	-0.26%
2021/12/23	45	77.73	51	77.29	76.10	-6	16,079	-0.04%
2021/12/22	71	76.19	45	76.63	76.80	26	16,097	0.16%
2021/12/21	11	74.67	33	74.07	74.80	-22	16,350	-0.13%
2021/12/20	20	71.81	9	72.60	72.10	11	16,748	0.07%
2021/12/17	13	71.70	1	71.60	71.80	12	17,353	0.07%
2021/12/16	0	0.00	34	72.56	72.90	-34	18,473	-0.18%
2021/12/15	0	0.00	1	70.20	71.20	-1	18,797	-0.01%
2021/12/14	2	69.80	0	0.00	69.70	2	19,915	0.01%
2021/12/13	20	71.02	7	71.83	70.80	13	19,967	0.07%
2021/12/10	15	71.97	9	72.13	71.80	6	20,003	0.03%
2021/12/09	32	72.95	74	73.95	71.80	-42	20,153	-0.21%
2021/12/08	1	71.80	77	72.17	71.70	-76	20,243	-0.38%
2021/12/07	36	71.63	8	72.13	71.40	28	20,510	0.14%
2021/12/06	32	72.06	1	72.30	71.50	31	20,847	0.15%
2021/12/03	3	73.23	1	73.00	73.10	2	21,083	0.01%
2021/12/02	29	75.02	29	74.19	73.40	0	21,248	0.00%
2021/12/01	3	74.30	98	73.81	74.80	-95	21,001	-0.45%
2021/11/30	44	72.23	79	72.95	71.90	-35	20,871	-0.17%
2021/11/29	2	67.60	3	69.93	70.20	-1	20,898	0.00%
2021/11/26	11	69.40	5	69.64	68.60	6	21,168	0.03%
2021/11/25	17	70.98	1	70.70	70.60	16	21,544	0.07%
2021/11/24	31	70.97	12	71.56	71.70	19	21,825	0.09%
2021/11/23	12	70.67	13	69.70	69.50	-1	22,059	0.00%
2021/11/22	5	71.24	3	71.70	71.20	2	22,250	0.01%
2021/11/19	98	72.88	17	72.48	72.00	81	22,468	0.36%
2021/11/18	17	77.66	8	77.66	74.30	9	22,692	0.04%
2021/11/17	5	75.34	12.4	76.73	76.60	-7.4	22,937	-0.03%
2021/11/16	18	76.06	18.1	75.89	76.10	-0.1	23,234	0.00%
2021/11/15	7	76.69	13.2	76.55	77.10	-6.2	23,129	-0.03%
2021/11/12	9.3	73.26	29.1	72.73	72.90	-19.8	22,814	-0.09%
2021/11/11	1.2	70.17	39	70.50	70.30	-37.8	22,494	-0.17%
2021/11/10	64	69.58	15.4	69.59	69.30	48.6	22,421	0.22%
2021/11/09	18.4	71.82	40	70.93	71.40	-21.6	22,333	-0.10%
2021/11/08	25	69.35	100	68.97	68.90	-75	22,056	-0.34%
2021/11/05	3	71.17	9	70.61	69.80	-6	22,045	-0.03%
2021/11/04	25	71.22	25	71.29	70.50	0	21,995	0.00%
2021/11/03	16	68.53	9	69.17	69.20	7	21,721	0.03%
2021/11/02	109	67.96	32	68.59	68.70	77	21,595	0.36%	大買/
2021/11/01	18	67.01	33	66.99	66.80	-15	21,179	-0.07%
2021/10/29	30	66.58	46	67.01	66.40	-16	21,456	-0.07%
2021/10/28	2	66.35	3	66.20	66.10	-1	21,356	0.00%
2021/10/27	41	66.21	30	67.37	66.50	11	21,276	0.05%
2021/10/26	34	66.46	23	68.02	66.10	11	21,051	0.05%
2021/10/25	56	66.63	23	66.85	67.60	33	20,900	0.16%
2021/10/22	5	67.70	48	68.48	69.50	-43	20,581	-0.21%
2021/10/21	29.1	65.60	24	66.24	65.40	5.1	20,217	0.03%
2021/10/20	13	65.19	11	66.19	65.60	2	20,230	0.01%
2021/10/19	18	65.62	7	66.36	65.20	11	20,243	0.05%
2021/10/18	3	64.33	0	0.00	64.00	3	20,262	0.01%
2021/10/15	12	65.53	0	0.00	65.40	12	20,318	0.06%
2021/10/14	1	64.40	0	0.00	63.60	1	20,393	0.00%
2021/10/13	7	67.21	10	64.25	63.50	-3	20,486	-0.01%
2021/10/12	7	66.69	9	66.80	66.50	-2	20,602	-0.01%
2021/10/08	27	66.55	42	67.35	67.20	-15	20,877	-0.07%
2021/10/07	21	64.78	48.5	65.60	66.20	-27.5	20,748	-0.13%
2021/10/06	33	64.20	3	64.23	61.90	30	20,929	0.14%
2021/10/05	11.5	63.97	18	64.18	65.30	-6.5	21,158	-0.03%
2021/10/04	4	61.60	20.5	62.12	61.10	-16.5	21,377	-0.08%
2021/10/01	6	62.38	54	62.19	62.00	-48	21,852	-0.22%
2021/09/30	9.5	65.03	6	64.77	65.00	3.5	22,125	0.02%
2021/09/29	40	66.04	2	65.75	64.40	38	22,091	0.17%
2021/09/28	127	67.18	25	66.78	68.30	102	21,963	0.46%	大買/鉅額交易
2021/09/27	40	68.35	22.3	68.49	67.80	17.7	21,377	0.08%
2021/09/24	40	75.25	32.2	73.62	73.20	7.8	20,841	0.04%
2021/09/23	64.5	75.73	67.2	76.03	75.20	-2.7	20,504	-0.01%
2021/09/22	16	72.23	21.4	73.75	74.00	-5.4	19,655	-0.03%
2021/09/17	29.4	71.95	56	72.66	74.00	-26.6	19,780	-0.13%
2021/09/16	2	67.05	2	68.20	68.10	0	19,538	0.00%
2021/09/15	4	66.70	4	67.85	67.90	0	20,570	0.00%
2021/09/14	14	66.64	21	67.25	67.10	-7	21,067	-0.03%
2021/09/13	55	67.75	8.5	68.11	66.80	46.5	21,772	0.21%
2021/09/10	14	69.69	16	70.73	71.40	-2	22,090	-0.01%
2021/09/09	13.5	67.57	67	67.04	69.00	-53.5	22,192	-0.24%
2021/09/08	34	64.89	25	65.42	63.40	9	21,866	0.04%
2021/09/07	24	69.77	14	69.08	67.50	10	21,743	0.05%
2021/09/06	11	71.02	1.1	71.38	71.00	9.9	21,739	0.05%
2021/09/03	33	71.97	20.1	72.08	72.80	12.9	22,282	0.06%
2021/09/02	8	72.60	12	73.58	71.80	-4	22,925	-0.02%
2021/09/01	30	73.01	11	72.82	73.90	19	22,892	0.08%
2021/08/31	8	71.39	12.1	72.31	73.50	-4.1	22,774	-0.02%
2021/08/30	8	69.43	6	69.65	70.20	2	22,515	0.01%
2021/08/27	12	68.20	8	67.56	67.00	4	22,888	0.02%
2021/08/26	44	72.91	30.1	71.04	71.00	13.9	22,684	0.06%
2021/08/25	25	72.24	22	73.20	73.60	3	22,699	0.01%
2021/08/24	36	71.37	50	71.55	71.90	-14	22,793	-0.06%
2021/08/23	26.1	68.04	16	68.28	68.40	10.1	22,466	0.04%
2021/08/20	0	0.00	22	67.45	68.30	-22	21,927	-0.10%
2021/08/19	5	62.80	5	63.46	62.10	0	21,540	0.00%
2021/08/18	1.2	62.24	2	63.40	64.20	-0.8	21,563	0.00%
2021/08/17	3	59.03	0	0.00	58.40	3	21,806	0.01%
2021/08/16	5	62.50	0	0.00	61.80	5	21,904	0.02%
2021/08/13	6	63.13	3	64.20	63.00	3	22,091	0.01%
2021/08/12	1.1	66.72	1	67.00	66.70	0.1	22,137	0.00%
2021/08/11	2.1	66.17	1	68.90	66.70	1.1	22,430	0.00%
2021/08/10	1	70.00	2	68.80	67.60	-1	22,891	0.00%
2021/08/09	6.1	71.10	3	71.90	69.80	3.1	23,158	0.01%
2021/08/06	2	72.30	4	72.40	72.00	-2	23,356	-0.01%
2021/08/05	5	72.56	1	71.90	71.60	4	23,597	0.02%
2021/08/04	11	74.51	7	75.34	72.90	4	23,730	0.02%
2021/08/02	5	71.06	0	0.00	72.60	5	23,615	0.02%
2021/07/30	6	72.60	0	0.00	71.50	6	23,555	0.03%
2021/07/29	3	71.67	3	71.97	72.50	0	23,566	0.00%
2021/07/28	2	69.75	3.1	72.83	72.20	-1.1	23,539	0.00%
2021/07/27	3.1	73.34	0	0.00	73.00	3.1	23,608	0.01%
2021/07/26	0	0.00	11	74.84	75.80	-11	23,587	-0.05%
2021/07/23	3	74.03	3.2	73.69	73.70	-0.2	23,536	0.00%
2021/07/22	36	76.04	0	0.00	75.60	36	23,612	0.15%
2021/07/21	14	74.69	17.1	74.91	74.00	-3.1	23,653	-0.01%
2021/07/20	2	73.80	51.3	73.81	74.90	-49.3	23,966	-0.21%
2021/07/19	54	77.23	27.2	75.54	75.50	26.8	24,015	0.11%
2021/07/16	10	76.79	20.6	77.75	77.40	-10.6	23,986	-0.04%
2021/07/15	4	76.75	1.3	77.57	77.90	2.7	23,945	0.01%
2021/07/14	4	81.08	13.2	79.72	80.10	-9.2	23,673	-0.04%
2021/07/13	31	81.29	18.5	79.63	79.50	12.5	23,558	0.05%
2021/07/12	10.1	80.11	17	79.98	80.00	-7	23,234	-0.03%
2021/07/09	27.1	78.47	5.3	77.94	77.10	21.8	22,821	0.10%
2021/07/08	28.2	76.17	21	76.90	77.90	7.2	22,565	0.03%
2021/07/07	15.1	73.28	13	73.47	71.50	2.1	22,038	0.01%
2021/07/06	1	70.20	1	70.00	70.50	0	21,536	0.00%
2021/07/05	12	69.03	14	69.13	69.00	-2	21,469	-0.01%
2021/07/02	0.2	67.04	3	66.70	67.30	-2.8	21,371	-0.01%
2021/07/01	0	0.00	0.2	66.20	66.90	-0.2	21,323	0.00%
2021/06/30	7	67.66	2	67.15	66.90	5	21,245	0.02%
2021/06/29	3	67.93	3.1	68.71	68.60	-0.1	21,157	0.00%
2021/06/28	29	69.00	24	67.94	68.50	5	20,979	0.02%
2021/06/25	15	70.25	33	68.15	67.50	-18	20,524	-0.09%
2021/06/24	19.1	66.11	10	65.99	66.60	9.1	19,750	0.05%
2021/06/23	3	64.47	40	64.10	67.30	-37	18,688	-0.20%
2021/06/22	14	63.82	8	62.10	61.20	6	18,167	0.03%
2021/06/21	2.1	61.85	29	61.24	62.20	-27	17,304	-0.16%
2021/06/18	7.1	59.45	8	59.65	58.20	-0.9	16,717	-0.01%
2021/06/17	26	59.12	16	59.20	59.30	10	16,341	0.06%
2021/06/16	19	59.01	0.2	59.00	58.90	18.8	16,350	0.11%
2021/06/15	3	59.23	10	59.45	59.60	-7	16,266	-0.04%
2021/06/11	18.1	59.37	17	59.35	58.70	1.1	16,170	0.01%
2021/06/10	17	60.06	25.6	59.56	61.50	-8.6	15,582	-0.06%
2021/06/09	2.1	56.96	1	57.30	57.00	1.1	14,780	0.01%
2021/06/08	4.2	58.01	3	58.00	58.00	1.2	14,714	0.01%
2021/06/07	2.1	56.12	3	56.93	57.10	-0.9	14,632	-0.01%
2021/06/04	20	57.04	12	56.65	55.60	8	14,561	0.05%
2021/06/03	7.1	57.70	4	57.60	57.60	3.1	14,382	0.02%
2021/06/02	9.1	57.12	8	57.15	57.40	1.1	15,129	0.01%
2021/06/01	15.1	56.67	20	57.00	57.10	-4.9	15,199	-0.03%
2021/05/31	4.2	54.75	23	54.69	55.20	-18.8	15,227	-0.12%
2021/05/28	4	52.95	4	53.10	53.10	0	15,469	0.00%
2021/05/27	1	52.40	2	52.15	52.50	-1	15,987	-0.01%
2021/05/26	3	53.20	8	53.26	53.10	-5	16,018	-0.03%
2021/05/25	17.1	53.16	25	54.48	53.70	-7.9	16,292	-0.05%
2021/05/24	2.2	52.20	3	51.70	52.40	-0.8	16,165	0.00%
2021/05/21	4	51.60	27	51.00	51.00	-23	16,101	-0.14%
2021/05/20	3	50.45	3	50.40	49.15	0	16,063	0.00%
2021/05/19	14	50.12	13	50.62	50.80	1	16,355	0.01%
2021/05/18	35.1	50.72	23	50.05	50.50	12.1	16,269	0.07%
2021/05/17	20	45.93	27	46.38	48.25	-7	16,002	-0.04%
2021/05/14	11.1	45.66	9	46.23	45.90	2.1	15,709	0.01%
2021/05/13	5.3	44.28	7	43.69	43.85	-1.8	15,454	-0.01%
2021/05/12	3	41.85	2	45.05	41.85	1	15,261	0.01%
2021/05/11	28	46.46	25	49.65	46.50	3	15,083	0.02%
2021/05/10	0	0.00	2	50.70	51.00	-2	14,954	-0.01%
2021/05/07	2.1	49.72	0	0.00	50.00	2.1	15,094	0.01%
2021/05/06	11	49.44	11	48.90	48.60	0	15,325	0.00%
2021/05/05	1	49.70	3	49.60	49.45	-2	15,640	-0.01%
2021/05/04	23	49.39	0	0.00	48.60	23	15,717	0.15%
2021/05/03	13.2	53.51	8	52.68	52.40	5.2	15,715	0.03%
2021/04/29	7	55.16	6	54.83	54.90	1	15,787	0.01%
2021/04/28	25	54.94	6	55.47	54.40	19	15,954	0.12%
2021/04/27	12	55.88	1	55.20	55.20	11	16,104	0.07%
2021/04/26	60.2	57.97	41	57.85	57.60	19.2	16,107	0.12%
2021/04/23	1.2	56.57	18	56.44	56.80	-16.8	16,313	-0.10%
2021/04/22	11	55.36	2	56.20	54.50	9	17,306	0.05%
2021/04/21	5	56.00	18	56.29	55.80	-13	18,548	-0.07%
2021/04/20	1	55.60	4	55.35	55.60	-3	18,986	-0.02%
2021/04/19	36	54.76	36	54.42	55.00	0	19,073	0.00%
2021/04/16	12	54.53	7	54.27	54.50	5	19,226	0.03%
2021/04/15	1	53.00	3	52.93	53.30	-2	19,540	-0.01%
2021/04/14	27	51.73	39	52.04	52.10	-12	20,165	-0.06%
2021/04/13	6	54.37	8.1	53.87	53.30	-2.1	20,424	-0.01%
2021/04/12	3	55.10	1.1	55.77	55.10	2	20,580	0.01%
2021/04/09	2	55.75	3	55.60	55.60	-1	20,790	0.00%
2021/04/08	1	56.30	3	55.87	56.30	-2	20,714	-0.01%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	7	54.93	0	0.00	55.00	7	20,774	0.03%
2021/04/01	3	56.57	9	56.36	55.10	-6	20,871	-0.03%
2021/03/31	9	55.59	16	55.77	56.20	-7	20,914	-0.03%
2021/03/30	5	54.80	14	55.04	55.20	-9	20,906	-0.04%
2021/03/29	10	54.90	15	55.40	54.70	-5	21,165	-0.02%
2021/03/26	10	54.84	10	54.77	55.00	0	21,781	0.00%
2021/03/25	13.1	55.22	9	55.58	54.90	4.1	22,481	0.02%
2021/03/24	4.1	55.11	18	54.94	55.80	-14	23,017	-0.06%
2021/03/23	16	55.92	16	55.87	55.20	0	24,177	0.00%
2021/03/22	1	54.40	4	54.58	54.50	-3	25,564	-0.01%
2021/03/19	11	54.87	7	54.90	54.90	4	26,379	0.02%
2021/03/18	18	55.32	44	55.25	55.40	-26	26,682	-0.10%
2021/03/17	19	55.09	1	55.00	55.20	18	26,843	0.07%
2021/03/16	13	56.02	70	55.62	56.00	-57	26,959	-0.21%
2021/03/15	3	56.50	7	56.67	56.60	-4	27,473	-0.01%
2021/03/12	7	57.06	6	58.05	56.80	1	28,315	0.00%
2021/03/11	26	56.12	8	56.79	57.20	18	28,314	0.06%
2021/03/10	22	56.03	43	56.47	55.80	-21	28,369	-0.07%
2021/03/09	90	56.96	29.3	56.66	56.10	60.7	28,478	0.21%
2021/03/08	134	58.30	62	58.87	58.50	72	28,130	0.26%	大買/
2021/03/05	33	56.36	86	56.60	57.40	-53	27,418	-0.19%
2021/03/04	25	55.65	59	57.03	55.20	-34	27,432	-0.12%
2021/03/03	81	55.70	52	56.90	56.00	29	27,244	0.11%
2021/03/02	26	56.22	51	56.08	56.90	-25	27,361	-0.09%
2021/02/26	13	54.75	12	54.23	54.20	1	27,598	0.00%
2021/02/25	29	56.80	22	56.81	55.90	7	28,817	0.02%
2021/02/24	23	55.73	25	56.07	56.20	-2	28,672	-0.01%
2021/02/23	6	54.52	3	54.70	54.60	3	28,567	0.01%
2021/02/22	41	55.40	17	55.69	55.30	24	29,133	0.08%
2021/02/19	15	55.35	30	56.36	55.20	-15	29,472	-0.05%
2021/02/18	22	54.67	9	54.69	54.70	13	29,370	0.04%
2021/02/17	2	54.80	33	55.39	55.10	-31	29,266	-0.11%
2021/02/05	5	52.62	3	52.60	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	5	52.28	2	51.80	51.80	3	29,153	0.01%
2021/02/02	16	52.06	6	52.02	52.30	10	29,241	0.03%
2021/02/01	9	51.87	5	51.38	51.70	4	29,392	0.01%
2021/01/29	6	53.50	11	54.23	52.10	-5	29,399	-0.02%
2021/01/28	69	53.93	27	54.83	54.00	42	29,365	0.14%
2021/01/27	32.2	54.52	14	54.50	54.30	18.2	29,304	0.06%
2021/01/26	51	52.59	56	52.89	52.60	-5	29,082	-0.02%
2021/01/25	14	51.91	1	52.00	52.10	13	29,081	0.04%
2021/01/22	7	52.54	3	53.03	53.30	4	29,043	0.01%
2021/01/21	32	52.01	25	52.66	51.90	7	29,111	0.02%
2021/01/20	30	52.94	37	53.14	51.80	-7	29,221	-0.02%
2021/01/19	30	55.91	99	54.72	54.90	-69	29,169	-0.24%
2021/01/18	86	57.53	105	57.08	56.00	-19	29,279	-0.06%	大賣/
2021/01/15	55.2	59.94	27	59.98	57.20	28.2	28,862	0.10%
2021/01/14	16	58.30	50	58.80	58.60	-34	28,001	-0.12%
2021/01/13	104	54.75	51	54.28	55.80	53	27,286	0.19%	大買/
2021/01/12	11	51.32	11	51.88	51.90	0	27,793	0.00%
2021/01/11	26	51.28	42	51.53	51.30	-16	29,346	-0.05%
2021/01/08	15	54.68	48	55.69	52.80	-33	29,446	-0.11%
2021/01/07	98	55.82	35	55.36	54.80	63	29,322	0.21%
2021/01/06	15	53.47	16	53.96	54.40	-1	28,939	0.00%
2021/01/05	27	52.40	46	52.32	52.90	-19	28,551	-0.07%
2021/01/04	22	52.07	42	51.10	51.90	-20	28,438	-0.07%
2020/12/31	9	50.58	5	50.60	50.50	4	28,400	0.01%
2020/12/30	33	50.92	2	51.05	50.90	31	28,752	0.11%
2020/12/29	9	50.41	2	50.35	50.30	7	28,854	0.02%
2020/12/28	24	50.63	112	50.34	50.60	-88	28,837	-0.31%	大賣/
2020/12/25	6	50.68	2	51.10	50.90	4	28,916	0.01%
2020/12/24	15	51.79	16	51.76	51.80	-1	29,015	0.00%
2020/12/23	12	51.83	38	51.92	51.70	-26	29,190	-0.09%
2020/12/22	37	53.46	13	53.05	51.50	24	29,768	0.08%
2020/12/21	27	56.84	40	57.04	56.70	-13	29,556	-0.04%
2020/12/18	6	56.65	12	56.11	56.20	-6	29,020	-0.02%
2020/12/17	36	56.39	13	56.40	55.30	23	28,672	0.08%
2020/12/16	57	55.47	56	54.39	56.30	1	27,633	0.00%
2020/12/15	14	52.78	15	53.21	51.70	-1	26,277	0.00%
2020/12/14	38	51.88	17.2	52.64	52.30	20.8	25,856	0.08%
2020/12/11	14	50.98	27	50.41	51.30	-13	25,771	-0.05%
2020/12/10	19	51.14	13	51.79	50.30	6	25,930	0.02%
2020/12/09	18	52.47	90	53.27	52.00	-72	25,920	-0.28%
2020/12/08	59	52.33	69	52.33	52.20	-10	25,644	-0.04%
2020/12/07	2	50.10	2	50.55	50.10	0	25,214	0.00%
2020/12/04	4	49.65	3	49.70	49.50	1	25,529	0.00%
2020/12/03	3	50.28	50	49.80	50.80	-47	25,769	-0.18%
2020/12/02	11	50.45	51	50.02	49.75	-40	26,120	-0.15%
2020/12/01	38	50.91	7	50.90	50.50	31	26,385	0.12%
2020/11/30	74	52.17	55	52.41	51.60	19	26,717	0.07%
2020/11/27	36	51.44	26	50.91	51.80	10	27,004	0.04%
2020/11/26	53	50.98	28	50.57	50.50	25	27,466	0.09%
2020/11/25	40	52.28	14	51.76	50.20	26	27,248	0.10%
2020/11/24	51	51.28	62	51.20	51.30	-11	27,467	-0.04%
2020/11/23	9	48.53	29	48.94	48.50	-20	27,037	-0.07%
2020/11/20	26	48.07	24	48.11	47.95	2	27,737	0.01%
2020/11/19	33	48.29	16	48.14	47.60	17	28,676	0.06%
2020/11/18	23.2	46.65	36	46.65	47.45	-12.8	30,627	-0.04%
2020/11/17	28	45.58	67	45.67	45.45	-39	31,153	-0.13%
2020/11/16	25	44.31	14	44.47	44.35	11	32,848	0.03%
2020/11/13	16	44.08	6	44.06	44.10	10	34,025	0.03%
2020/11/12	32	44.22	12	44.40	44.45	20	35,252	0.06%
2020/11/11	18	43.70	8	43.75	43.65	10	36,177	0.03%
2020/11/10	4	44.04	8	44.92	44.00	-4	38,066	-0.01%
2020/11/09	23	44.37	6	44.80	44.90	17	41,214	0.04%
2020/11/06	1	44.30	6	44.78	44.30	-5	42,827	-0.01%
2020/11/05	9	44.63	11	45.09	44.40	-2	43,410	0.00%
2020/11/04	9	45.20	9	45.23	45.15	0	44,703	0.00%
2020/11/03	6	44.45	2	44.38	44.85	4	45,064	0.01%
2020/11/02	7	43.43	1	43.20	43.20	6	45,504	0.01%
2020/10/30	0	0.00	2	43.80	43.95	-2	46,417	0.00%
2020/10/29	1	44.05	1	43.40	44.95	0	46,758	0.00%
2020/10/28	20	44.66	22	44.68	44.55	-2	46,990	0.00%
2020/10/27	6	45.98	2	45.88	45.80	4	47,118	0.01%
2020/10/26	16	46.65	5	46.52	46.10	11	47,493	0.02%
2020/10/23	5	47.89	4	47.79	47.60	1	48,034	0.00%
2020/10/22	8	48.24	18	48.38	48.05	-10	48,619	-0.02%
2020/10/21	26	50.21	29	49.25	48.95	-3	49,101	-0.01%
2020/10/20	34	50.57	32	50.99	51.20	2	49,549	0.00%
2020/10/19	28	49.94	75	50.35	50.90	-47	49,388	-0.10%
2020/10/16	14	46.93	17	46.92	46.35	-3	48,913	-0.01%
2020/10/15	9	46.05	1	46.55	45.95	8	49,896	0.02%
2020/10/14	1	47.50	21	46.88	47.35	-20	51,513	-0.04%
2020/10/13	6	44.99	6	45.59	45.40	0	53,410	0.00%
2020/10/12	21	45.66	1	46.10	45.40	20	54,813	0.04%
2020/10/08	8	46.08	6	46.30	46.20	2	56,601	0.00%
2020/10/07	28	46.43	10	45.81	45.85	18	57,105	0.03%
2020/10/06	3	46.53	13	46.42	46.55	-10	58,423	-0.02%
2020/10/05	1	45.15	4	44.94	45.35	-3	58,930	-0.01%
2020/09/30	10	44.52	1	44.30	44.60	9	59,080	0.02%
2020/09/29	51	45.40	6	45.46	45.35	45	59,132	0.08%
2020/09/28	34	44.83	94	44.57	44.50	-60	59,409	-0.10%
2020/09/25	47	44.80	11	43.45	43.95	36	60,014	0.06%
2020/09/24	193	47.00	195	47.08	47.00	-2	60,188	0.00%	大買/大賣/
2020/09/23	12	47.16	24	46.58	46.30	-12	59,961	-0.02%
2020/09/22	7	47.81	1	47.40	47.30	6	60,325	0.01%
2020/09/21	19	48.63	5	48.93	48.20	14	61,168	0.02%
2020/09/18	18	48.67	47	48.81	49.40	-29	61,286	-0.05%
2020/09/17	47	48.67	15	48.62	48.50	32	61,454	0.05%
2020/09/16	17	49.59	16	49.48	49.25	1	61,484	0.00%
2020/09/15	15	49.40	3	49.85	49.15	12	61,668	0.02%
2020/09/14	4	49.68	7	49.96	49.60	-3	61,621	0.00%
2020/09/11	8	49.54	1	48.85	48.85	7	62,002	0.01%
2020/09/10	20	50.56	11	50.02	49.70	9	63,001	0.01%
2020/09/09	17	51.04	7	51.16	50.70	10	63,631	0.02%
2020/09/08	20	52.02	7	51.59	50.60	13	63,687	0.02%
2020/09/07	33	54.14	50	52.44	51.80	-17	63,840	-0.03%
2020/09/04	21	53.34	27	53.90	54.80	-6	63,910	-0.01%
2020/09/03	33	54.95	26	54.03	53.90	7	64,048	0.01%
2020/09/02	18	53.51	38	53.94	53.80	-20	64,353	-0.03%
2020/09/01	24	52.39	22	52.45	53.10	2	64,129	0.00%
2020/08/31	5	51.86	24	51.66	51.40	-19	63,696	-0.03%
2020/08/28	42	52.45	48	52.83	51.80	-6	63,696	-0.01%
2020/08/27	32	54.78	56	54.54	55.10	-24	63,450	-0.04%
2020/08/26	49	54.85	46	55.14	53.90	3	63,286	0.00%
2020/08/25	14	54.19	23	54.58	54.00	-9	62,944	-0.01%
2020/08/24	109	58.24	110	57.36	55.20	-1	62,792	0.00%	大買/大賣/
2020/08/21	19	55.46	14	56.94	57.40	5	61,011	0.01%
2020/08/20	80	54.81	81	53.65	52.20	-1	62,227	0.00%
2020/08/19	26	56.32	41	56.64	56.60	-15	61,656	-0.02%
2020/08/18	70	54.90	54	54.06	56.20	16	61,108	0.03%
2020/08/17	28	53.35	23	53.71	53.10	5	60,793	0.01%
2020/08/14	99	51.77	58	52.58	53.10	41	60,487	0.07%
2020/08/13	112	50.05	89	50.64	52.20	23	58,936	0.04%	大買/
2020/08/12	49	46.99	70	46.58	48.20	-21	56,215	-0.04%
2020/08/11	20	43.93	12	43.55	43.85	8	55,202	0.01%
2020/08/10	48	44.57	37	44.39	43.60	11	55,347	0.02%
2020/08/07	9	42.43	43	42.30	42.10	-34	54,708	-0.06%
2020/08/06	30	42.09	15	41.50	41.40	15	55,555	0.03%
2020/08/05	36	42.13	24	42.39	42.70	12	55,729	0.02%
2020/08/04	27	40.79	5.1	40.50	40.35	21.9	55,561	0.04%
2020/08/03	6	40.08	10	41.01	41.20	-4	55,548	-0.01%
2020/07/31	32	40.43	24	40.32	40.30	8	55,641	0.01%
2020/07/30	20	40.85	73	40.63	40.80	-53	56,159	-0.09%
2020/07/29	30	41.48	25.2	41.24	40.55	4.8	56,588	0.01%
2020/07/28	26	42.40	12	42.64	42.50	14	56,594	0.02%
2020/07/27	40	43.15	14	43.07	42.15	26	56,788	0.05%
2020/07/24	35	43.04	71	41.97	41.55	-36	56,984	-0.06%
2020/07/23	39	43.53	16	43.53	43.75	23	57,673	0.04%
2020/07/22	45	42.61	29	42.76	42.30	16	58,198	0.03%
2020/07/21	42	42.22	66	42.11	41.80	-24	57,408	-0.04%
2020/07/20	26	40.02	36	40.02	41.90	-10	57,098	-0.02%
2020/07/17	35	39.03	22	39.25	38.10	13	56,222	0.02%
2020/07/16	49	37.91	52.1	37.93	38.80	-3.1	54,977	-0.01%
2020/07/15	74	37.28	67	37.11	36.55	7	54,307	0.01%
2020/07/14	12	35.62	28	35.86	35.65	-16	54,106	-0.03%
2020/07/13	94	36.52	58	35.80	36.50	36	54,451	0.07%
2020/07/10	37	33.24	48	33.26	33.90	-11	54,216	-0.02%
2020/07/09	17	34.02	28	33.85	33.65	-11	54,678	-0.02%
2020/07/08	11	34.08	4	33.88	34.20	7	55,282	0.01%
2020/07/07	67.1	33.85	72	34.72	33.70	-4.9	55,943	-0.01%
2020/07/06	125.8	35.39	67	35.20	35.15	58.8	56,323	0.10%	大買/
2020/07/03	143	34.62	234	34.31	34.50	-91	56,313	-0.16%	大買/大賣/
2020/07/02	10	33.21	30	33.54	33.20	-20	55,775	-0.04%
2020/07/01	34	33.54	132	33.90	33.40	-98	56,138	-0.17%	大賣/
2020/06/30	355	33.75	326	33.74	33.60	29	57,055	0.05%	大買/大賣/
2020/06/29	112	32.14	10	32.10	32.10	102	57,793	0.18%	大買/鉅額交易
2020/06/24	12	31.87	16	31.92	32.00	-4	59,076	-0.01%
2020/06/23	38	31.84	127	32.03	31.65	-89	60,318	-0.15%	大賣/
2020/06/22	121	32.22	25	32.47	32.05	96	60,822	0.16%	大買/
2020/06/19	10	33.35	11	33.28	33.30	-1	61,315	0.00%
2020/06/18	34	33.15	48	32.97	33.15	-14	61,646	-0.02%
2020/06/17	39	33.94	18	33.97	33.20	21	61,513	0.03%
2020/06/16	13	32.89	26	33.62	34.25	-13	61,513	-0.02%
2020/06/15	48	32.06	162	31.31	31.15	-114	61,691	-0.18%	大賣/鉅額交易
2020/06/12	125	32.52	22	33.00	32.45	103	63,144	0.16%	大買/鉅額交易
2020/06/11	30	33.70	21	33.27	33.75	9	64,561	0.01%
2020/06/10	23	33.33	15	33.18	33.10	8	65,914	0.01%
2020/06/09	31	34.64	14	34.03	33.90	17	67,752	0.03%
2020/06/08	17	34.50	63	35.15	33.95	-46	68,454	-0.07%
2020/06/05	62	35.00	11	35.09	35.00	51	70,044	0.07%
2020/06/04	55	35.71	102	35.50	35.00	-47	71,378	-0.07%	大賣/
2020/06/03	75	35.07	63	35.22	35.25	12	72,543	0.02%
2020/06/02	44	37.09	44	36.28	36.10	0	73,155	0.00%
2020/06/01	48	37.61	25	37.71	37.80	23	73,512	0.03%
2020/05/29	59	36.89	17	37.39	37.25	42	74,101	0.06%
2020/05/28	112	37.13	31	37.06	37.00	81	74,253	0.11%	大買/
2020/05/27	86	38.56	60	38.34	36.90	26	73,667	0.04%
2020/05/26	25	35.46	127	36.30	36.45	-102	71,644	-0.14%	大賣/鉅額交易
2020/05/25	19	32.47	24	32.73	33.15	-5	70,485	-0.01%
2020/05/22	40	34.14	21	33.80	33.35	19	69,924	0.03%
2020/05/21	17	33.44	133	33.83	33.65	-116	69,183	-0.17%	大賣/鉅額交易
2020/05/20	17	33.13	12	32.90	32.70	5	68,662	0.01%
2020/05/19	21	32.86	14	33.11	33.50	7	68,360	0.01%
2020/05/18	333	33.11	287	32.91	32.30	46	67,883	0.07%	大買/大賣/
2020/05/15	43	33.29	46	33.69	34.10	-3	67,270	0.00%
2020/05/14	19	33.63	21	33.07	32.55	-2	66,571	0.00%
2020/05/13	51	34.23	107	34.90	33.60	-56	66,131	-0.08%	大賣/
2020/05/12	3	33.90	82	33.05	34.50	-79	65,016	-0.12%
2020/05/11	134	33.99	169	34.13	33.25	-35	64,952	-0.05%	大買/大賣/
2020/05/08	113	33.23	120	33.30	33.20	-7	64,286	-0.01%	大買/大賣/
2020/05/07	128	33.02	114	32.67	33.50	14	64,040	0.02%	大買/大賣/
2020/05/06	181	32.16	38	31.98	32.15	143	63,725	0.22%	大買/鉅額交易
2020/05/05	207	34.13	49	33.38	33.00	158	63,131	0.25%	大買/鉅額交易
2020/05/04	36	32.88	32	33.10	34.05	4	62,617	0.01%
2020/04/30	42	32.82	37	32.84	33.05	5	62,094	0.01%
2020/04/29	24	31.64	31	32.01	32.10	-7	61,518	-0.01%
2020/04/28	35	32.45	45	32.10	31.25	-10	60,935	-0.02%
2020/04/27	39	30.13	152	30.06	31.50	-113	59,408	-0.19%	大賣/鉅額交易
2020/04/24	16	28.31	26	28.48	28.65	-10	58,034	-0.02%
2020/04/23	20	28.17	26	28.43	28.50	-6	57,913	-0.01%
2020/04/22	35	27.22	59	27.88	28.35	-24	57,177	-0.04%
2020/04/21	132	27.74	76	27.18	27.05	56	56,362	0.10%	大買/
2020/04/20	34	27.78	34	28.03	27.70	0	55,798	0.00%
2020/04/17	121	28.02	31.1	28.39	27.80	89.9	55,711	0.16%	大買/
2020/04/16	37	27.89	46	28.31	28.60	-9	54,579	-0.02%
2020/04/15	75	27.81	23	27.99	27.80	52	54,265	0.10%
2020/04/14	31	27.49	54	27.99	28.75	-23	53,103	-0.04%
2020/04/13	22	26.45	30	26.82	26.80	-8	52,502	-0.02%
2020/04/10	20	26.66	26	26.51	26.40	-6	52,164	-0.01%
2020/04/09	74	26.78	38	26.96	25.35	36	51,436	0.07%
2020/04/08	16	27.23	11	27.28	26.50	5	50,729	0.01%
2020/04/07	10	28.41	13	28.62	28.35	-3	49,950	-0.01%
2020/04/06	27	26.73	39	27.10	26.90	-12	50,020	-0.02%
2020/04/01	51	24.68	42	24.90	25.15	9	49,877	0.02%
2020/03/31	59	24.45	94	24.12	24.25	-35	48,514	-0.07%
2020/03/30	104	23.23	36	23.20	23.60	68	46,687	0.15%	大買/
2020/03/27	58	22.46	93	22.48	23.10	-35	45,112	-0.08%
2020/03/26	38	20.52	39	20.87	21.00	-1	43,532	0.00%
2020/03/25	40	19.88	41	20.16	20.20	-1	42,629	0.00%
2020/03/24	34	18.61	42	18.70	18.85	-8	41,664	-0.02%
2020/03/23	4	16.83	15	17.34	17.75	-11	41,110	-0.03%
2020/03/20	1	18.00	51	18.25	18.00	-50	40,715	-0.12%
2020/03/19	21	17.56	51	17.42	17.20	-30	39,451	-0.08%
2020/03/18	85	19.64	58	19.54	19.10	27	38,401	0.07%
2020/03/17	19	20.44	32	20.60	20.05	-13	36,538	-0.04%
2020/03/16	33	21.07	14	21.51	19.80	19	34,930	0.05%
2020/03/13	20	20.50	13	20.79	21.85	7	33,077	0.02%
2020/03/12	23	20.54	24	21.12	19.90	-1	30,903	0.00%
2020/03/11	10	21.74	13	21.48	22.10	-3	29,944	-0.01%
2020/03/10	18	19.69	20	20.03	20.50	-2	27,942	-0.01%
2020/03/09	8	19.86	55	20.09	18.65	-47	26,321	-0.18%
2020/03/06	3	19.88	42	19.33	20.10	-39	24,818	-0.16%
2020/03/05	16	18.12	33	18.20	18.50	-17	23,647	-0.07%
2020/03/04	11	17.53	14	17.61	17.75	-3	22,811	-0.01%
2020/03/03	3	16.87	54	17.02	17.05	-51	21,797	-0.23%
2020/03/02	0	0.00	8	14.88	15.50	-8	21,006	-0.04%
2020/02/27	0	0.00	84	15.29	14.80	-84	21,197	-0.40%
2020/02/26	33	15.55	2	16.05	15.45	31	21,767	0.14%
2020/02/25	11	15.38	12.1	15.89	15.95	-1.1	22,681	0.00%
2020/02/24	8	15.83	6	15.86	15.65	2	23,338	0.01%
2020/02/21	2	15.85	3	15.85	16.10	-1	23,798	0.00%
2020/02/20	13	15.85	2	15.85	15.85	11	24,220	0.05%
2020/02/19	0	0.00	5	15.66	15.70	-5	24,387	-0.02%
2020/02/18	22	15.43	16	15.42	15.70	6	24,726	0.02%
2020/02/17	12	15.55	1	15.70	15.55	11	24,570	0.04%
2020/02/14	78	15.74	4	15.40	15.75	74	24,439	0.30%
2020/02/13	0	0.00	34	15.49	15.25	-34	24,131	-0.14%
2020/02/12	6	15.38	2	15.30	15.50	4	23,954	0.02%
2020/02/11	2	14.65	9	14.51	14.85	-7	23,255	-0.03%
2020/02/10	35	14.32	3	14.28	14.40	32	23,187	0.14%
2020/02/07	5.1	14.40	6	14.35	14.30	-0.9	23,024	0.00%
2020/02/06	3	14.80	4	14.90	14.95	-1	22,816	0.00%
2020/02/05	10	14.78	2	14.80	14.40	8	22,607	0.04%
2020/02/04	18	15.04	2	15.05	15.00	16	22,350	0.07%
2020/02/03	8	14.31	1	14.55	14.35	7	23,078	0.03%
2020/01/31	1	15.35	5	15.12	15.30	-4	22,970	-0.02%
2020/01/30	10	16.20	12	16.44	16.20	-2	22,697	-0.01%
2020/01/20	4	17.95	0	0.00	18.00	4	22,672	0.02%
2020/01/17	0	0.00	40	17.65	18.00	-40	22,658	-0.18%
2020/01/16	4	17.94	40	18.10	17.70	-36	22,405	-0.16%
2020/01/14	87	17.97	9	18.36	18.40	78	22,156	0.35%
2020/01/13	13	17.98	2	18.50	17.85	11	21,854	0.05%
2020/01/10	4	17.96	1	18.05	17.80	3	21,099	0.01%
2020/01/09	1	18.05	24	17.79	18.30	-23	20,514	-0.11%
2020/01/08	1	17.25	0	0.00	17.15	1	19,878	0.01%
2020/01/07	10	17.20	12	16.89	17.05	-2	19,780	-0.01%
2020/01/06	0	0.00	11	17.40	17.40	-11	19,344	-0.06%
2020/01/03	0	0.00	60	16.73	16.85	-60	18,782	-0.32%
2020/01/02	0	0.00	20	16.85	16.85	-20	18,502	-0.11%
2019/12/30	0	0.00	4	17.03	16.80	-4	18,122	-0.02%
2019/12/26	0	0.00	1	16.20	16.20	-1	17,016	-0.01%
2019/12/25	1	15.50	2	15.75	15.80	-1	16,928	-0.01%
2019/12/24	10	15.40	2	15.55	15.60	8	17,015	0.05%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/19	1	15.75	1	15.80	15.80	0	17,045	0.00%
2019/12/18	3	15.83	6	15.99	15.75	-3	17,159	-0.02%
2019/12/17	1	16.25	1	16.55	16.25	0	17,121	0.00%
2019/12/16	0	0.00	1	16.10	16.25	-1	17,244	-0.01%
2019/12/13	3	15.98	0	0.00	15.95	3	17,293	0.02%
2019/12/12	60	16.43	4	16.48	16.30	56	17,347	0.32%
2019/12/11	23	16.51	2	16.63	16.50	21	17,921	0.12%
2019/12/10	3	16.35	0.1	16.50	16.55	2.9	17,896	0.02%
2019/12/09	3	16.35	0	0.00	16.30	3	18,240	0.02%
2019/12/06	1	16.30	10	16.30	16.35	-9	18,132	-0.05%
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/12/04	1	15.50	12	15.54	15.55	-11	18,063	-0.06%
2019/12/03	0	0.00	1	15.70	15.70	-1	18,789	-0.01%
2019/12/02	0	0.00	5	15.00	15.50	-5	19,620	-0.03%
2019/11/29	3	15.73	9	15.70	15.50	-6	19,782	-0.03%
2019/11/28	6	15.72	0	0.00	15.60	6	20,209	0.03%
2019/11/27	44	16.02	2	15.90	16.10	42	20,992	0.20%
2019/11/26	23	16.22	1	16.15	16.15	22	21,042	0.10%
2019/11/25	23	16.68	5	16.75	16.25	18	20,617	0.09%
2019/11/22	6	16.78	117	16.98	16.15	-111	19,834	-0.56%	大賣/鉅額交易
2019/11/21	25	16.63	10	16.07	16.55	15	18,704	0.08%
2019/11/20	6	15.71	1	15.55	15.70	5	17,910	0.03%
2019/11/19	0	0.00	16	15.39	15.40	-16	17,547	-0.09%
2019/11/18	0	0.00	50	15.11	15.15	-50	16,976	-0.29%
2019/11/15	52	15.04	13	14.99	14.90	39	16,709	0.23%
2019/11/12	11	14.00	0	0.00	14.05	11	16,615	0.07%
2019/11/11	10	13.65	40	13.95	13.60	-30	16,621	-0.18%
2019/11/08	3	14.05	0	0.00	14.15	3	16,570	0.02%
2019/11/07	1	14.10	6	14.18	14.15	-5	16,592	-0.03%
2019/11/06	33	14.55	1	14.50	14.45	32	16,521	0.19%
2019/11/05	2	14.58	5	14.75	14.70	-3	16,498	-0.02%
2019/11/04	3	14.82	0	0.00	14.60	3	16,542	0.02%
2019/11/01	16	15.08	4	14.95	14.90	12	16,438	0.07%
2019/10/31	5	16.05	16	15.61	15.35	-11	16,321	-0.07%
2019/10/30	0	0.00	2	15.00	15.00	-2	15,333	-0.01%
2019/10/29	1	15.00	1	15.05	14.45	0	15,140	0.00%
2019/10/28	6	14.98	5	15.00	14.90	1	15,233	0.01%
2019/10/25	0	0.00	12	14.80	14.80	-12	15,513	-0.08%
2019/10/23	0	0.00	5	14.70	14.70	-5	15,859	-0.03%
2019/10/21	2	14.85	0	0.00	14.75	2	15,823	0.01%
2019/10/18	0	0.00	3	14.55	14.55	-3	15,857	-0.02%
2019/10/16	0	0.00	2	14.50	14.40	-2	16,089	-0.01%
2019/10/15	12	14.63	4	14.41	14.70	8	16,377	0.05%
2019/10/14	3	14.05	2	14.25	14.25	1	16,316	0.01%
2019/10/07	0	0.00	2	13.90	13.90	-2	16,657	-0.01%
2019/10/04	1	13.95	0	0.00	13.90	1	16,669	0.01%
2019/10/03	1	14.00	0	0.00	14.10	1	16,608	0.01%
2019/09/26	0	0.00	10	14.30	14.20	-10	16,446	-0.06%
2019/09/25	0	0.00	25	14.42	14.35	-25	16,418	-0.15%
2019/09/24	2	14.58	10	14.55	14.55	-8	16,485	-0.05%
2019/09/23	4	14.88	36	14.81	14.80	-32	16,398	-0.20%
2019/09/19	3	14.52	24	14.78	14.50	-21	16,310	-0.13%
2019/09/18	11	14.88	1	14.90	14.85	10	16,202	0.06%
2019/09/17	11	15.01	0	0.00	15.00	11	16,088	0.07%
2019/09/16	17	15.28	11	15.24	15.10	6	15,838	0.04%
2019/09/12	10	14.90	0	0.00	15.05	10	15,112	0.07%
2019/09/11	0	0.00	6	14.70	15.20	-6	14,883	-0.04%
2019/09/10	17	14.53	3	14.45	14.55	14	14,308	0.10%
2019/09/09	1	14.60	10	14.60	14.55	-9	14,145	-0.06%
2019/09/06	24	14.53	24	14.42	14.55	0	13,956	0.00%
2019/09/05	23	14.88	4	14.79	14.75	19	13,659	0.14%
2019/09/04	15	14.78	0	0.00	15.10	15	13,004	0.12%
2019/09/03	18	14.47	20	14.45	14.45	-2	12,321	-0.02%
2019/09/02	5	14.58	10	14.65	14.80	-5	11,884	-0.04%
2019/08/30	13	14.18	29	14.32	14.45	-16	11,134	-0.14%
2019/08/29	36	13.50	10	13.43	13.45	26	10,088	0.26%
2019/08/27	3	12.90	7	12.91	12.85	-4	9,632	-0.04%
2019/08/26	1	12.90	0	0.00	12.75	1	9,601	0.01%
2019/08/23	0	0.00	3	13.15	13.15	-3	9,533	-0.03%
2019/08/22	5	13.30	13	13.52	13.50	-8	9,474	-0.08%
2019/08/21	2	13.00	3	13.13	13.15	-1	9,142	-0.01%
2019/08/20	1	12.90	0	0.00	12.70	1	9,035	0.01%
2019/08/19	0	0.00	3	12.93	12.80	-3	9,010	-0.03%
2019/08/16	2	12.85	3	12.83	12.80	-1	8,950	-0.01%
2019/08/15	1	12.85	42	12.80	12.90	-41	8,846	-0.46%
2019/08/12	11	12.57	0	0.00	12.50	11	8,864	0.12%
2019/08/06	2	11.45	0	0.00	12.30	2	8,854	0.02%
2019/08/05	1	12.10	0	0.00	11.95	1	8,779	0.01%
2019/08/02	10	12.30	3	12.62	12.25	7	8,777	0.08%
2019/08/01	7	13.07	0	0.00	13.05	7	8,634	0.08%
2019/07/31	4	13.33	4	13.25	13.45	0	8,513	0.00%
2019/07/30	36	13.45	0	13.40	13.40	36	8,395	0.43%
2019/07/29	18	13.97	20	13.94	13.85	-2	8,132	-0.02%
2019/07/26	6	13.45	0	0.00	13.50	6	7,639	0.08%
2019/07/25	3	13.55	66	13.64	13.40	-63	7,599	-0.83%
2019/07/24	66	12.90	0	0.00	12.95	66	7,238	0.91%
2019/07/23	0	0.00	9	13.25	13.25	-9	7,257	-0.12%
2019/07/22	0	0.00	0	13.55	13.60	0	7,202	0.00%
2019/07/19	10	13.10	110	13.30	13.05	-100	7,063	-1.42%	大賣/
2019/07/17	3	13.32	3	13.18	13.30	0	7,012	0.00%
2019/07/16	1	12.90	22	12.76	12.90	-21	6,618	-0.32%
2019/07/15	4	12.69	28	12.68	12.65	-24	6,514	-0.37%
2019/07/12	5	12.12	2	12.30	12.15	3	6,223	0.05%
2019/07/11	1	12.00	0	0.00	12.20	1	6,337	0.02%
2019/07/09	2	11.88	26	11.86	11.90	-24	6,474	-0.37%
2019/07/08	0	0.00	3	11.90	11.90	-3	6,669	-0.04%
2019/07/05	59	12.10	7	12.20	12.05	52	6,889	0.75%
2019/07/04	6	12.00	0	0.00	12.00	6	7,009	0.09%
2019/07/03	4	11.96	0	0.00	11.80	4	7,866	0.05%
2019/07/02	3	11.95	4	12.04	12.05	-1	8,493	-0.01%
2019/07/01	58	12.00	5	12.04	11.95	53	8,852	0.60%
2019/06/28	7	11.63	0	0.00	11.65	7	8,811	0.08%
2019/06/27	21	11.80	6	11.88	11.75	15	8,918	0.17%
2019/06/26	5	11.50	1	11.55	11.50	4	8,869	0.05%
2019/06/25	1	12.10	7	12.35	11.80	-6	8,900	-0.07%
2019/06/21	0	0.00	20	12.00	11.85	-20	8,900	-0.22%
2019/06/19	0	0.00	10	11.80	11.85	-10	9,136	-0.11%
2019/06/18	1	11.45	0	0.00	11.40	1	9,141	0.01%
2019/06/13	0	0.00	19	11.70	11.75	-19	9,785	-0.19%
2019/06/12	16	11.80	0	0.00	11.65	16	9,772	0.16%
2019/06/11	5	11.10	163	11.81	11.90	-158	9,632	-1.64%	大賣/鉅額交易
2019/06/10	1	10.75	1	10.85	10.85	0	9,393	0.00%
2019/06/05	0	0.00	1	10.90	10.90	-1	9,494	-0.01%
2019/06/03	1	10.95	0	0.00	10.90	1	9,638	0.01%
2019/05/31	24	11.15	0	0.00	11.10	24	9,664	0.25%
2019/05/30	60	11.15	1	11.10	11.10	59	9,733	0.61%
2019/05/29	19	10.85	0	0.00	10.90	19	9,756	0.19%
2019/05/28	0	0.00	2	10.85	10.85	-2	9,808	-0.02%
2019/05/24	42	10.99	2	10.80	10.75	40	10,045	0.40%
2019/05/23	2	10.85	3	10.90	10.80	-1	10,078	-0.01%
2019/05/22	0	0.00	1	11.15	11.25	-1	10,184	-0.01%
2019/05/21	22	10.83	2	10.90	11.10	20	10,370	0.19%
2019/05/20	18	11.26	1	11.10	11.10	17	10,623	0.16%
2019/05/17	0	0.00	1	12.10	11.90	-1	10,694	-0.01%
2019/05/16	4	11.89	3	11.85	11.75	1	10,831	0.01%
2019/05/15	2	11.93	33	12.01	12.15	-31	11,275	-0.27%
2019/05/14	23	11.24	1	11.50	11.50	22	11,395	0.19%
2019/05/13	5	11.40	12	11.67	11.40	-7	11,535	-0.06%
2019/05/10	1	12.05	74	11.84	11.75	-73	11,519	-0.63%
2019/05/08	1	12.70	0	0.00	12.70	1	11,407	0.01%
2019/05/07	10	12.60	0	0.00	12.55	10	11,432	0.09%
2019/05/06	1	12.50	0	0.00	12.40	1	11,457	0.01%
2019/05/02	2	12.95	3	12.67	12.95	-1	11,512	-0.01%
2019/04/30	2	12.35	1	12.45	12.50	1	11,828	0.01%
2019/04/29	3	12.50	0	0.00	12.50	3	11,953	0.03%
2019/04/26	3	13.18	0	0.00	13.15	3	11,857	0.03%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	4	13.33	0	0.00	13.25	4	12,252	0.03%
2019/04/23	10	13.48	26	13.73	13.50	-16	12,744	-0.13%
2019/04/22	11	13.74	30	13.76	13.75	-19	12,720	-0.15%
2019/04/19	55	13.74	16	13.64	13.65	39	12,811	0.30%
2019/04/18	5	13.50	5	13.60	13.55	0	13,033	0.00%
2019/04/17	19	14.00	112	13.97	13.95	-93	13,250	-0.70%	大賣/
2019/04/16	114	14.17	7	14.19	14.20	107	13,785	0.78%	大買/鉅額交易
2019/04/15	11	14.09	1	14.15	14.00	10	14,559	0.07%
2019/04/12	2	14.20	0	0.00	13.90	2	14,618	0.01%
2019/04/11	5	14.27	0	0.00	14.15	5	14,573	0.03%
2019/04/10	3	14.90	0	0.00	14.60	3	14,472	0.02%
2019/04/09	10	15.55	0	0.00	14.80	10	14,352	0.07%
2019/04/08	15	14.55	12	15.28	15.30	3	13,921	0.02%
2019/04/03	30	14.02	13	13.99	13.95	17	13,527	0.13%
2019/03/27	2	13.45	0	0.00	13.50	2	13,798	0.01%
2019/03/26	0	0.00	13	13.60	13.55	-13	13,781	-0.09%
2019/03/25	1	13.80	0	0.00	13.75	1	13,752	0.01%
2019/03/22	2	14.25	1	14.45	14.10	1	13,772	0.01%
2019/03/21	5	14.32	10	14.15	14.15	-5	13,846	-0.04%
2019/03/20	24	14.48	30.1	14.40	14.30	-6.1	13,962	-0.04%
2019/03/19	2	13.85	0	0.00	13.80	2	13,686	0.01%
2019/03/18	2	13.90	0	0.00	13.85	2	14,141	0.01%
2019/03/15	0	0.00	3	13.75	13.75	-3	15,426	-0.02%
2019/03/13	4	13.51	0	0.00	13.40	4	16,657	0.02%
2019/03/12	0	0.00	2	13.60	13.50	-2	16,897	-0.01%
2019/03/11	13	13.58	0	0.00	13.60	13	17,158	0.08%
2019/03/07	1	14.05	2	13.80	13.70	-1	17,504	-0.01%
2019/03/06	2	14.15	0	0.00	14.05	2	17,767	0.01%
2019/03/05	2	14.10	0	0.00	14.00	2	17,887	0.01%
2019/03/04	4	14.15	2	14.05	14.20	2	17,941	0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	2	14.03	0	0.00	14.00	2	18,108	0.01%
2019/02/25	5	14.03	0	0.00	14.10	5	18,196	0.03%
2019/02/22	0	0.00	1	13.95	14.05	-1	18,265	-0.01%
2019/02/21	0	0.00	2	14.00	14.00	-2	18,374	-0.01%
2019/02/20	3	14.30	3	14.40	14.20	0	18,544	0.00%
2019/02/19	2	14.33	1	14.65	14.40	1	18,906	0.01%
2019/02/15	9	14.13	0	0.00	14.10	9	19,524	0.05%
2019/02/14	15	14.20	4	14.06	14.10	11	19,259	0.06%
2019/02/13	8	13.67	0	0.00	13.65	8	18,769	0.04%
2019/02/12	0	0.00	4	13.70	13.90	-4	18,572	-0.02%
2019/02/11	1	13.30	0	0.00	13.40	1	18,485	0.01%
2019/01/30	2	13.25	0	0.00	13.25	2	18,532	0.01%
2019/01/28	3	13.30	0	0.00	13.25	3	18,595	0.02%
2019/01/25	7	13.19	0	0.00	13.15	7	18,707	0.04%
2019/01/22	0	0.00	9	13.25	13.10	-9	19,032	-0.05%
2019/01/17	2	14.15	3	13.70	13.75	-1	18,514	-0.01%
2019/01/16	0	0.00	1	14.05	13.90	-1	18,396	-0.01%
2019/01/15	1	13.80	1	14.20	13.65	0	18,118	0.00%
2019/01/14	12	13.30	6	13.20	13.45	6	17,558	0.03%
2019/01/11	1	13.25	0	0.00	13.35	1	17,517	0.01%
2019/01/10	2	13.55	2	13.50	13.45	0	17,403	0.00%
2019/01/09	19	14.09	2	14.25	14.00	17	17,156	0.10%
2019/01/08	21	14.40	7	14.54	14.55	14	16,910	0.08%
2019/01/07	0	0.00	15	13.65	14.40	-15	16,250	-0.09%
2019/01/04	31	13.11	9	13.23	13.10	22	15,488	0.14%
2019/01/03	3	13.42	16	13.38	13.45	-13	15,492	-0.08%
2019/01/02	9	13.19	0	0.00	13.15	9	15,392	0.06%
2018/12/28	0	0.00	5	13.10	13.10	-5	15,350	-0.03%
2018/12/27	5	13.41	5	13.53	13.05	0	15,497	0.00%
2018/12/26	2	13.40	4	13.38	13.25	-2	15,310	-0.01%
2018/12/25	2	13.40	0	0.00	13.50	2	15,415	0.01%
2018/12/24	2	13.15	12	13.21	13.15	-10	15,171	-0.07%
2018/12/22	0	0.00	1	13.35	13.25	-1	15,044	-0.01%
2018/12/21	0	0.00	14	12.91	13.20	-14	14,973	-0.09%
2018/12/20	0	0.00	3	12.63	12.60	-3	14,911	-0.02%
2018/12/17	4	12.31	0	0.00	12.30	4	15,113	0.03%
2018/12/14	17	12.33	4	12.18	12.60	13	15,534	0.08%
2018/12/13	5	12.64	5	12.40	12.25	0	15,407	0.00%
2018/12/12	1	12.85	2	12.90	12.90	-1	15,294	-0.01%
2018/12/11	9	13.19	9	13.06	12.90	0	15,285	0.00%
2018/12/10	45	13.89	16	13.95	13.60	29	15,357	0.19%
2018/12/07	29	13.15	7	13.46	13.75	22	14,342	0.15%
2018/12/06	12	13.09	5	14.09	12.50	7	14,332	0.05%
2018/12/05	12	13.20	10	13.39	13.75	2	14,145	0.01%
2018/12/04	5	13.25	6	13.36	13.20	-1	14,467	-0.01%
2018/12/03	0	0.00	6	12.93	12.85	-6	14,798	-0.04%
2018/11/30	0	0.00	43	12.25	12.30	-43	15,372	-0.28%
2018/11/29	50	12.19	4	12.23	12.10	46	16,645	0.28%
2018/11/28	1	12.80	1	12.80	12.80	0	16,412	0.00%
2018/11/27	5	12.60	1	12.85	12.90	4	16,444	0.02%
2018/11/26	2	12.60	0	0.00	12.55	2	16,484	0.01%
2018/11/23	1	12.50	1	12.40	12.40	0	16,524	0.00%
2018/11/22	3	12.85	1	12.35	12.30	2	16,605	0.01%
2018/11/20	2	12.93	2	12.95	12.95	0	16,511	0.00%
2018/11/19	2	13.35	12	13.31	13.15	-10	16,536	-0.06%
2018/11/16	10	12.90	15	12.99	13.00	-5	16,487	-0.03%
2018/11/15	24	12.40	11	12.19	12.50	13	16,133	0.08%
2018/11/14	5	11.25	7	11.85	11.85	-2	16,585	-0.01%
2018/11/12	0	0.00	9	10.63	10.65	-9	18,723	-0.05%
2018/11/08	6	10.98	0	0.00	10.50	6	20,407	0.03%
2018/11/07	5	10.45	3	10.60	10.60	2	20,800	0.01%
2018/11/05	2	10.40	0	0.00	10.40	2	20,954	0.01%
2018/11/02	4	10.29	0	0.00	10.30	4	20,935	0.02%
2018/11/01	1	10.15	9	10.19	10.65	-8	20,773	-0.04%
2018/10/31	5	10.15	4	10.15	10.20	1	20,560	0.00%
2018/10/30	5	9.77	35	9.77	9.86	-30	20,460	-0.15%
2018/10/29	8	9.14	0	0.00	9.10	8	20,271	0.04%
2018/10/26	3	9.35	14	9.38	9.23	-11	20,228	-0.05%
2018/10/24	3	10.15	18	10.05	10.05	-15	20,069	-0.07%
2018/10/23	0	0.00	24	10.10	10.05	-24	20,000	-0.12%
2018/10/22	10	10.20	0	0.00	10.25	10	19,977	0.05%
2018/10/19	1	10.00	0	0.00	10.00	1	19,919	0.01%
2018/10/17	3	10.35	0	0.00	10.35	3	19,788	0.02%
2018/10/16	0	0.00	1	10.65	10.45	-1	19,689	-0.01%
2018/10/15	2	10.20	1	10.40	10.30	1	19,541	0.01%
2018/10/12	12	10.14	10	10.16	10.40	2	19,446	0.01%
2018/10/11	3	9.83	0	0.00	9.77	3	19,307	0.02%
2018/10/09	33	11.00	11	10.89	10.85	22	19,114	0.12%
2018/10/08	17	11.09	1	11.10	11.15	16	19,037	0.08%
2018/10/05	1	11.30	44	10.90	11.05	-43	18,940	-0.23%
2018/10/04	30	11.75	20	11.50	11.50	10	18,673	0.05%
2018/10/03	11	11.90	1	11.50	11.45	10	18,707	0.05%
2018/10/02	2	12.28	0	0.00	12.20	2	18,322	0.01%
2018/10/01	6	12.45	2	12.30	12.50	4	18,207	0.02%
2018/09/28	1	12.15	1	12.30	12.30	0	18,148	0.00%
2018/09/27	16	12.47	16	12.59	12.30	0	18,060	0.00%
2018/09/26	7	12.36	0	0.00	12.30	7	17,822	0.04%
2018/09/25	8	12.36	3	12.47	12.55	5	17,762	0.03%
2018/09/21	2	12.65	24	12.66	12.45	-22	17,549	-0.13%
2018/09/20	24	12.57	18	12.71	12.25	6	17,320	0.03%
2018/09/19	28	13.26	18	13.42	13.05	10	16,795	0.06%
2018/09/18	14	13.31	19	13.35	13.30	-5	16,584	-0.03%
2018/09/17	21	13.42	7	13.47	13.50	14	16,401	0.09%
2018/09/14	3	13.75	13	13.80	14.00	-10	16,153	-0.06%
2018/09/13	19	12.97	18	13.19	13.20	1	15,673	0.01%
2018/09/12	30	13.38	6	13.11	13.20	24	15,263	0.16%
2018/09/11	16	13.35	21	13.64	13.90	-5	14,759	-0.03%
2018/09/10	43	13.27	3	13.25	13.05	40	14,108	0.28%
2018/09/07	4	14.43	33	14.59	14.45	-29	13,489	-0.21%
2018/09/06	3	14.68	16	15.17	14.70	-13	12,912	-0.10%
2018/09/05	80	15.62	90	15.67	15.10	-10	12,083	-0.08%
2018/09/04	7	15.89	1	16.20	16.05	6	10,813	0.06%
2018/09/03	9	16.02	4	16.15	15.65	5	10,756	0.05%
2018/08/31	0	0.00	3	16.40	16.70	-3	10,728	-0.03%
2018/08/30	5	16.13	6	16.33	16.00	-1	10,548	-0.01%
2018/08/29	4	15.80	13	15.97	16.10	-9	10,415	-0.09%
2018/08/28	1	15.35	8	15.26	15.20	-7	10,336	-0.07%
2018/08/27	10	14.98	1	14.90	15.10	9	10,217	0.09%
2018/08/24	11	15.05	3	15.47	15.05	8	10,035	0.08%
2018/08/23	4	15.79	3	15.67	16.00	1	9,818	0.01%
2018/08/22	9	14.87	20	14.90	15.05	-11	9,524	-0.12%
2018/08/21	9	15.35	19	15.09	15.30	-10	9,321	-0.11%
2018/08/20	43	14.33	12	14.00	14.20	31	7,900	0.39%
2018/08/17	5	13.99	10	14.09	14.30	-5	6,493	-0.08%
2018/08/16	12	12.35	46	12.65	13.00	-34	5,438	-0.63%
2018/08/15	11	12.02	33	11.82	12.20	-22	4,606	-0.48%
2018/08/14	23	11.20	8	11.20	11.25	15	3,657	0.41%
2018/08/09	3	10.20	11	10.19	10.10	-8	2,813	-0.28%
2018/08/07	0	0.00	37	10.00	9.95	-37	2,805	-1.32%
2018/07/31	2	9.78	0	0.00	9.80	2	2,855	0.07%
2018/07/26	0	0.00	1	9.67	9.73	-1	2,815	-0.04%
2018/07/25	1	9.45	0	0.00	9.45	1	2,808	0.04%
2018/07/20	1	9.39	0	0.00	9.42	1	2,824	0.04%
2018/07/17	0	0.00	4	9.43	9.46	-4	2,836	-0.14%
2018/07/16	0	0.00	5	9.52	9.52	-5	2,839	-0.18%
2018/07/11	8	9.59	1	9.71	9.54	7	2,865	0.24%
2018/07/10	1	9.37	0	0.00	9.36	1	2,578	0.04%
2018/07/03	1	9.79	1	9.58	9.68	0	2,733	0.00%
2018/07/02	1	9.92	0	0.00	9.88	1	2,707	0.04%
2018/06/29	1	9.81	1	9.87	9.88	0	2,711	0.00%
2018/06/26	0	0.00	18	10.00	9.98	-18	2,759	-0.65%
2018/06/22	10	10.20	2	10.25	10.05	8	2,749	0.29%
2018/06/20	5	10.00	0	0.00	10.05	5	2,655	0.19%
2018/06/12	1	10.80	1	10.60	10.60	0	2,438	0.00%
2018/06/11	3	10.18	6	10.35	10.40	-3	2,359	-0.13%
2018/06/06	0	0.00	1	9.93	9.90	-1	2,158	-0.05%
2018/05/31	1	9.32	0	0.00	9.33	1	1,911	0.05%
2018/05/28	2	9.23	0	0.00	9.23	2	1,853	0.11%
2018/05/21	27	9.25	0	0.00	9.18	27	1,896	1.42%
2018/05/16	0	0.00	32	9.14	9.09	-32	1,946	-1.64%
2018/05/08	5	9.60	0	0.00	9.50	5	2,023	0.25%
2018/05/07	0	0.00	10	9.39	9.41	-10	1,984	-0.50%
2018/04/30	0	0.00	2	9.46	9.43	-2	2,008	-0.10%
2018/04/27	4	9.26	0	0.00	9.25	4	2,030	0.20%
2018/04/24	1	9.47	0	0.00	9.48	1	2,111	0.05%
2018/04/18	0	0.00	1	9.83	9.83	-1	2,257	-0.04%
2018/04/17	1	9.90	1	9.81	9.81	0	2,340	0.00%
2018/04/16	0	0.00	1	9.93	9.92	-1	2,411	-0.04%
2018/04/13	1	10.10	1	10.20	10.10	0	2,454	0.00%
2018/03/27	0	0.00	1	9.72	9.72	-1	2,932	-0.03%
2018/03/23	1	9.39	0	0.00	9.40	1	3,587	0.03%
2018/03/22	1	9.80	1	9.71	9.62	0	3,593	0.00%
2018/03/15	6	10.01	0	0.00	10.00	6	3,989	0.15%
2018/03/13	0	0.00	3	9.85	9.85	-3	3,952	-0.08%
2018/03/12	1	9.58	0	0.00	9.60	1	3,905	0.03%
2018/03/09	9	9.66	0	0.00	9.64	9	4,050	0.22%
2018/03/07	0	0.00	2	9.60	9.48	-2	4,227	-0.05%
2018/03/06	2	9.40	0	0.00	9.41	2	4,230	0.05%
2018/02/26	0	0.00	10	9.52	9.50	-10	4,776	-0.21%
2018/02/23	0	0.00	1	9.40	9.40	-1	4,775	-0.02%
2018/02/21	3	9.20	0	0.00	9.32	3	4,866	0.06%
2018/02/12	0	0.00	1	8.75	9.06	-1	4,960	-0.02%
2018/02/09	1	8.59	0	0.00	8.60	1	4,999	0.02%
2018/02/07	5	9.26	0	0.00	9.20	5	5,073	0.10%
2018/02/06	1	9.11	0	0.00	9.05	1	5,226	0.02%
2018/02/01	2	10.30	0	0.00	10.25	2	5,371	0.04%
2018/01/30	13	10.35	0	0.00	10.40	13	5,591	0.23%
2018/01/16	0	0.00	1	10.60	10.55	-1	6,963	-0.01%
2018/01/08	0	0.00	1	11.05	10.90	-1	6,553	-0.02%
2018/01/05	0	0.00	15	10.68	10.75	-15	6,339	-0.24%
2018/01/03	1	10.70	0	0.00	10.60	1	6,260	0.02%