金像電 (2368)-元大-前金券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/11/22	6	194.58	5	194.00	191.00	1	4,738	0.02%
2024/11/21	3	189.17	5.1	187.84	188.50	-2.1	4,565	-0.05%
2024/11/19	1	177.50	0	0.00	177.50	1	4,461	0.02%
2024/11/18	0.1	178.50	5	178.40	176.50	-4.9	4,554	-0.11%
2024/11/15	1.1	183.45	3	184.50	182.00	-2	4,671	-0.04%
2024/11/14	7.1	176.55	1.1	178.91	180.00	6	4,698	0.13%
2024/11/13	1.1	172.05	0	0.00	177.50	1.1	4,636	0.02%
2024/11/12	2.3	173.14	1.1	175.14	172.50	1.2	4,625	0.03%
2024/11/11	1.2	179.83	0	0.00	180.00	1.2	4,589	0.03%
2024/11/08	3.8	181.87	3	184.00	181.50	0.8	4,610	0.02%
2024/11/07	4.1	188.62	0	0.00	188.50	4.1	4,627	0.09%
2024/11/01	2	187.98	2	188.00	188.00	0	5,123	0.00%
2024/10/30	0.2	190.00	0	0.00	188.50	0.2	5,273	0.00%
2024/10/29	0	194.00	0	0.00	194.00	0	5,459	0.00%
2024/10/28	1	195.50	1	199.00	195.00	0	5,572	0.00%
2024/10/25	1	197.50	0	0.00	198.00	1	5,616	0.02%
2024/10/24	1	199.50	1	198.50	198.00	0	5,654	0.00%
2024/10/23	7	200.93	5.1	201.37	200.50	1.9	5,705	0.03%
2024/10/22	1	202.00	4	202.00	203.00	-3	5,762	-0.05%
2024/10/21	0	0.00	1	198.00	198.00	-1	5,748	-0.02%
2024/10/18	0	0.00	0.2	194.00	191.50	-0.2	5,741	0.00%
2024/10/17	0	192.50	1	190.50	193.00	-1	5,795	-0.02%
2024/10/16	0	0.00	1	189.50	189.50	-1	5,821	-0.02%
2024/10/15	1	188.00	0	0.00	188.50	1	5,966	0.02%
2024/10/14	0.1	186.00	0	0.00	190.50	0.1	6,058	0.00%
2024/10/09	2.2	186.32	1	185.50	185.00	1.2	6,170	0.02%
2024/10/08	3.1	188.37	2	189.00	190.00	1.1	6,157	0.02%
2024/10/07	0.1	193.00	1	192.50	193.50	-1	6,310	-0.02%
2024/10/04	7.4	189.43	2	192.25	187.50	5.4	6,443	0.08%
2024/10/01	3.2	196.84	4	198.25	197.00	-0.8	6,667	-0.01%
2024/09/30	7.1	199.21	1	201.50	198.00	6.1	6,740	0.09%
2024/09/27	0	0.00	2	205.75	204.00	-2	6,913	-0.03%
2024/09/26	3.3	203.03	1	206.00	203.00	2.3	7,185	0.03%
2024/09/25	1	207.43	6.5	206.46	207.00	-5.5	7,328	-0.07%
2024/09/24	2	200.00	0	0.00	201.00	2	7,508	0.03%
2024/09/23	1	202.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	2	205.00	0	0.00	203.50	2	7,634	0.03%
2024/09/19	0	0.00	1.1	204.86	205.00	-1.1	7,683	-0.01%
2024/09/18	1.5	203.00	1	202.50	199.00	0.5	7,939	0.01%
2024/09/16	4	205.50	4	204.75	205.50	0	8,071	0.00%
2024/09/13	2.1	201.95	1	205.50	202.50	1.1	8,150	0.01%
2024/09/12	0	0.00	1.7	205.96	205.00	-1.7	8,175	-0.02%
2024/09/11	2	198.50	2	197.00	198.50	0	8,198	0.00%
2024/09/10	9.5	201.90	3.1	200.57	196.50	6.4	8,239	0.08%
2024/09/09	1	202.47	1	203.50	203.50	0	8,226	0.00%
2024/09/06	1.1	204.74	3	204.33	204.50	-1.9	8,334	-0.02%
2024/09/05	9.1	210.23	10	208.65	206.00	-0.9	8,364	-0.01%
2024/09/04	4.2	211.46	5.1	212.73	210.50	-1	8,305	-0.01%
2024/09/03	11.1	219.38	5	220.10	220.00	6.1	8,197	0.07%
2024/09/02	0.1	210.00	0	0.00	209.00	0.1	7,993	0.00%
2024/08/30	4	212.00	5	212.00	211.00	-1	7,994	-0.01%
2024/08/29	4	207.38	6	211.83	213.50	-2	8,044	-0.02%
2024/08/28	2.5	208.14	2	209.25	209.00	0.5	8,055	0.01%
2024/08/27	0.1	210.00	0	0.00	211.00	0.1	8,088	0.00%
2024/08/26	3	214.50	0.2	215.00	210.00	2.8	8,142	0.03%
2024/08/23	0	211.50	0	216.00	216.00	0	8,162	0.00%
2024/08/22	0	211.50	0	0.00	211.50	0	8,229	0.00%
2024/08/21	4	212.63	3	213.00	213.50	1	8,278	0.01%
2024/08/20	5	216.10	2	221.75	213.50	3	8,350	0.04%
2024/08/19	4	219.75	6.6	219.56	221.00	-2.6	8,351	-0.03%
2024/08/16	1	212.50	16.3	213.00	217.00	-15.3	8,237	-0.19%
2024/08/15	3	207.00	3	206.67	206.50	0	8,124	0.00%
2024/08/14	4	208.75	3	206.67	206.50	1	8,158	0.01%
2024/08/13	4	208.25	4	208.75	207.50	0	8,194	0.00%
2024/08/12	7	208.36	4	209.25	207.00	3	8,464	0.04%
2024/08/09	9	214.07	5	215.20	208.00	4	8,525	0.05%
2024/08/08	6.1	213.09	8	210.50	209.00	-1.9	8,392	-0.02%
2024/08/07	1.3	196.91	2	203.75	207.00	-0.7	8,229	-0.01%
2024/08/06	4.1	181.41	4	185.13	188.50	0.1	8,282	0.00%
2024/08/05	1	187.01	0	0.00	187.00	1	8,269	0.01%
2024/08/02	15.7	212.57	16	209.59	207.50	-0.3	8,254	0.00%
2024/08/01	11	227.68	7	228.21	228.00	4	8,092	0.05%
2024/07/31	5.1	219.14	12.1	220.54	219.50	-7	7,955	-0.09%
2024/07/30	4	208.88	6.1	212.46	215.00	-2.1	7,890	-0.03%
2024/07/29	2	207.50	1	212.00	204.00	1	7,855	0.01%
2024/07/26	2.2	207.03	3	209.83	210.00	-0.8	7,869	-0.01%
2024/07/23	4.1	210.91	7	211.86	212.00	-2.9	7,878	-0.04%
2024/07/22	1	198.51	4	201.13	200.00	-3	7,871	-0.04%
2024/07/19	5.5	207.73	1	209.50	205.50	4.5	7,916	0.06%
2024/07/18	2.1	214.27	0.1	216.00	215.00	2	7,951	0.03%
2024/07/17	1	222.00	3	225.17	224.00	-2	8,014	-0.02%
2024/07/16	6.2	226.79	6	226.33	223.50	0.2	8,171	0.00%
2024/07/15	9	223.78	12.2	222.84	223.50	-3.2	8,113	-0.04%
2024/07/12	4.2	218.20	7.3	217.88	215.00	-3.1	8,065	-0.04%
2024/07/11	14	221.25	12.1	221.12	220.00	1.9	8,071	0.02%
2024/07/10	9	222.72	2.1	224.71	220.00	6.9	8,158	0.08%
2024/07/09	14.1	222.88	20.5	222.52	224.00	-6.4	8,299	-0.08%
2024/07/08	9.1	227.90	5.2	227.91	227.50	3.9	8,155	0.05%
2024/07/05	12.4	227.16	24.7	228.01	229.00	-12.3	8,056	-0.15%
2024/07/04	11	217.05	0.1	217.00	217.00	11	7,806	0.14%
2024/07/03	4.7	216.64	2	215.00	215.00	2.7	7,776	0.03%
2024/07/02	13.3	211.95	23.3	214.43	213.50	-10	7,685	-0.13%
2024/07/01	4.5	205.32	5	206.20	203.50	-0.5	7,463	-0.01%
2024/06/28	0.1	204.50	7.5	202.67	207.00	-7.4	7,435	-0.10%
2024/06/27	4.3	194.50	0	0.00	193.00	4.3	7,250	0.06%
2024/06/26	1	202.99	0	201.00	201.00	1	7,241	0.01%
2024/06/25	3.5	199.57	0	0.00	200.00	3.5	7,281	0.05%
2024/06/24	3.2	203.90	17.6	207.00	204.50	-14.4	7,392	-0.19%
2024/06/21	9	197.94	2	199.25	200.00	7	7,194	0.10%
2024/06/20	1.1	192.18	2.8	194.21	195.50	-1.7	7,139	-0.02%
2024/06/19	0.2	190.44	0.3	189.50	189.50	-0.1	7,264	0.00%
2024/06/18	0.1	189.53	0	0.00	191.00	0.1	7,290	0.00%
2024/06/17	0.8	190.12	0.2	193.50	189.00	0.6	7,295	0.01%
2024/06/14	0	190.50	0	0.00	192.00	0	7,379	0.00%
2024/06/13	3.3	189.07	0	0.00	188.50	3.3	7,406	0.04%
2024/06/11	0.1	190.17	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	2	192.25	1	192.00	192.00	1	7,698	0.01%
2024/06/06	2	197.75	2	196.00	196.50	0	7,786	0.00%
2024/06/05	0.1	196.50	1	196.00	195.50	-0.9	7,834	-0.01%
2024/06/04	2	200.00	1	202.50	198.00	1	7,920	0.01%
2024/06/03	0	203.00	1	205.00	202.00	-1	8,167	-0.01%
2024/05/31	22	203.48	8	199.94	199.00	14	8,248	0.17%
2024/05/30	0	205.50	1	205.00	204.00	-1	8,261	-0.01%
2024/05/29	2	201.25	0	0.00	201.00	2	8,288	0.02%
2024/05/28	3.1	203.01	0	0.00	202.50	3.1	8,311	0.04%
2024/05/27	3	205.33	3.2	203.56	203.50	-0.2	8,295	0.00%
2024/05/24	2	201.25	0	0.00	203.00	2	8,341	0.02%
2024/05/23	4	200.13	2.1	202.98	201.50	1.9	8,308	0.02%
2024/05/22	0.7	202.58	1	205.00	205.50	-0.3	8,438	0.00%
2024/05/21	0.5	204.00	0	0.00	203.50	0.5	8,606	0.01%
2024/05/20	1	206.50	1	205.50	206.50	0	8,663	0.00%
2024/05/17	7	204.14	6.1	203.48	206.50	0.9	8,772	0.01%
2024/05/16	10	208.45	13.2	209.79	203.50	-3.2	8,896	-0.04%
2024/05/15	2	193.77	5	194.41	195.50	-3	8,860	-0.03%
2024/05/14	2	189.25	2	190.50	190.50	0	8,965	0.00%
2024/05/13	9.1	188.60	5	188.10	187.50	4.1	9,156	0.04%
2024/05/10	1.3	192.21	2	196.00	193.00	-0.7	9,324	-0.01%
2024/05/09	3	199.50	3	198.67	198.50	0	9,180	0.00%
2024/05/08	3	194.33	0	0.00	196.50	3	9,192	0.03%
2024/05/07	2.1	189.54	2	192.00	192.00	0.1	9,454	0.00%
2024/05/06	2	192.25	0	0.00	190.50	2	9,494	0.02%
2024/05/03	2	195.25	0.1	193.50	192.00	1.9	9,481	0.02%
2024/05/02	8	196.88	5	193.60	196.50	3	9,571	0.03%
2024/04/30	5	198.00	3	200.50	197.00	2	9,607	0.02%
2024/04/29	3	198.17	2	198.00	198.00	1	9,648	0.01%
2024/04/26	1.6	193.59	1.1	196.38	192.50	0.6	9,791	0.01%
2024/04/25	2	189.50	0	0.00	187.00	2	9,799	0.02%
2024/04/24	1	196.00	1.1	195.64	196.50	-0.1	9,812	0.00%
2024/04/23	1	187.00	1	187.00	188.00	0	9,758	0.00%
2024/04/22	4	185.99	6.1	186.38	182.00	-2.1	9,666	-0.02%
2024/04/19	7.2	196.31	5	200.29	196.00	2.2	9,531	0.02%
2024/04/18	2.1	203.57	0	0.00	205.00	2.1	9,488	0.02%
2024/04/17	4.1	201.62	0.1	201.50	201.50	4	9,472	0.04%
2024/04/16	0.2	202.83	1.1	204.82	201.50	-0.9	9,455	-0.01%
2024/04/15	9.4	215.87	13	217.15	212.50	-3.6	9,443	-0.04%
2024/04/12	2.1	230.23	2	230.49	229.50	0	9,313	0.00%
2024/04/11	1	231.50	0.2	229.00	229.50	0.8	9,337	0.01%
2024/04/10	8.2	234.22	1	233.50	230.50	7.2	9,333	0.08%
2024/04/09	10.5	237.15	6.2	237.53	237.00	4.3	9,352	0.05%
2024/04/08	2.1	245.43	5.3	245.29	242.50	-3.2	9,345	-0.03%
2024/04/03	1.2	239.42	9	238.61	241.00	-7.8	9,259	-0.08%
2024/04/02	10.5	236.93	2.1	240.10	234.00	8.4	9,240	0.09%
2024/04/01	7	245.43	7	246.43	245.00	0	9,145	0.00%
2024/03/29	4.1	245.83	2	250.00	245.50	2.1	9,152	0.02%
2024/03/28	7.2	245.71	4	246.50	244.50	3.2	9,107	0.04%
2024/03/27	14.3	250.33	15.1	252.35	251.00	-0.7	9,052	-0.01%
2024/03/26	2	249.00	5.5	247.50	242.00	-3.5	8,927	-0.04%
2024/03/25	4.3	249.72	5	251.60	247.50	-0.7	8,912	-0.01%
2024/03/22	9.1	245.49	7.4	245.40	247.50	1.7	8,866	0.02%
2024/03/21	2	233.78	2.3	235.02	233.50	-0.3	8,668	0.00%
2024/03/20	1.3	231.15	4	230.75	229.50	-2.7	8,699	-0.03%
2024/03/19	18.2	236.49	13	229.50	229.50	5.2	8,751	0.06%
2024/03/18	0.2	234.51	0	0.00	238.00	0.2	8,684	0.00%
2024/03/15	5.3	232.37	8.3	233.73	232.50	-3	8,689	-0.03%
2024/03/14	4.3	222.58	0.9	221.52	220.50	3.4	8,659	0.04%
2024/03/13	3.3	229.34	4	233.00	229.00	-0.7	8,739	-0.01%
2024/03/12	9.4	242.42	6	244.38	242.50	3.3	8,651	0.04%
2024/03/11	1.1	248.02	0	0.00	248.00	1.1	8,593	0.01%
2024/03/08	1.1	245.96	2	253.50	249.50	-0.9	8,641	-0.01%
2024/03/07	12.2	259.23	3.3	260.83	252.50	8.8	8,595	0.10%
2024/03/06	6.1	270.96	6	271.83	274.50	0.1	8,335	0.00%
2024/03/05	15.2	259.79	15	264.67	265.50	0.2	8,341	0.00%
2024/03/04	11.2	260.24	7	259.21	259.00	4.2	8,359	0.05%
2024/03/01	2.1	264.74	3.3	262.50	261.50	-1.2	8,322	-0.01%
2024/02/29	10	252.50	10	256.50	257.00	0	8,274	0.00%
2024/02/27	8.4	249.27	5	253.49	252.50	3.3	8,255	0.04%
2024/02/26	2.1	260.50	0.1	261.50	261.50	2	8,170	0.02%
2024/02/23	3	265.00	6	263.00	262.00	-3	8,128	-0.04%
2024/02/22	12.1	254.59	7	256.79	255.50	5.1	8,003	0.06%
2024/02/21	12	259.54	6	260.50	259.50	6	7,836	0.08%
2024/02/20	14	258.57	11.2	260.85	261.50	2.9	7,793	0.04%
2024/02/19	14.5	269.02	12.3	269.84	265.00	2.2	7,781	0.03%
2024/02/16	6.5	272.79	16.6	274.36	275.00	-10.1	7,674	-0.13%
2024/02/15	0	0.00	8	269.56	273.00	-8	7,656	-0.10%
2024/02/05	10.1	246.62	8	247.43	248.50	2.1	7,528	0.03%
2024/02/02	7.1	240.51	16	241.09	241.00	-8.9	7,755	-0.11%
2024/02/01	3	229.17	4	231.00	231.50	-1	7,649	-0.01%
2024/01/31	5	231.40	1	235.99	229.00	4	7,741	0.05%
2024/01/30	24	234.63	36.1	234.48	234.00	-12.1	7,738	-0.16%
2024/01/29	3	223.17	6	221.92	224.50	-3	7,520	-0.04%
2024/01/26	1.1	216.62	0	0.00	216.50	1.1	7,612	0.01%
2024/01/25	5.1	222.70	7	224.00	222.50	-1.9	7,651	-0.03%
2024/01/24	2.3	218.61	2	220.00	216.50	0.3	7,583	0.00%
2024/01/23	1.1	217.41	2.7	218.17	221.50	-1.6	7,645	-0.02%
2024/01/22	3.1	216.18	13.8	220.17	222.00	-10.7	7,580	-0.14%
2024/01/19	3.1	203.35	3	204.83	204.00	0.1	7,423	0.00%
2024/01/18	9.1	201.11	4	203.50	200.50	5.1	7,433	0.07%
2024/01/17	1	210.50	0	0.00	210.50	1	7,369	0.01%
2024/01/16	2.1	215.72	2.2	217.50	214.50	-0.1	7,386	0.00%
2024/01/15	3	213.83	6	214.17	216.00	-3	7,379	-0.04%
2024/01/12	1	209.00	0	0.00	208.00	1	7,425	0.01%
2024/01/11	0.1	200.00	1	201.00	206.00	-0.9	7,457	-0.01%
2024/01/10	0	0.00	1	200.00	200.00	-1	7,509	-0.01%
2024/01/09	6.3	198.83	4	197.63	195.50	2.3	7,541	0.03%
2024/01/08	7.1	204.21	6.1	207.00	204.50	1.1	7,519	0.01%
2024/01/05	4.4	210.21	0.8	210.41	205.50	3.6	7,562	0.05%
2024/01/04	4.2	214.40	0.1	216.00	213.00	4.1	7,600	0.05%
2024/01/03	4	215.63	5	217.50	218.50	-1	7,637	-0.01%
2024/01/02	2.1	217.12	1	220.00	218.00	1.1	7,643	0.01%
2023/12/29	0.1	218.50	2	218.75	218.00	-1.9	7,716	-0.02%
2023/12/28	1.1	214.55	0	0.00	214.50	1.1	7,853	0.01%
2023/12/27	5.1	217.00	6	216.58	217.00	-1	8,073	-0.01%
2023/12/26	6	215.50	6	213.50	215.50	0	8,392	0.00%
2023/12/25	1	213.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	7	216.14	6	216.33	217.00	1	8,705	0.01%
2023/12/21	4.1	211.00	0	0.00	210.50	4.1	8,828	0.05%
2023/12/20	1	212.50	6	213.00	213.50	-5	9,114	-0.05%
2023/12/19	4.2	214.31	0	0.00	213.50	4.2	9,164	0.05%
2023/12/18	5	215.90	4	215.13	216.00	1	9,215	0.01%
2023/12/15	2	216.75	2.4	215.29	215.50	-0.4	9,288	0.00%
2023/12/14	11	222.91	2	226.75	220.00	9	9,289	0.10%
2023/12/13	9	223.33	9	221.61	223.50	0	9,307	0.00%
2023/12/12	10	220.20	5	222.50	219.50	5	9,358	0.05%
2023/12/11	26.8	230.69	12	221.16	220.50	14.8	9,350	0.16%
2023/12/08	14.1	238.70	28	239.84	238.00	-13.9	9,317	-0.15%
2023/12/07	6	227.58	6.1	228.49	224.50	-0.1	9,137	0.00%
2023/12/06	4	222.63	7	220.57	223.50	-3	9,168	-0.03%
2023/12/05	5	215.10	1	211.50	212.00	4	9,163	0.04%
2023/12/04	4	231.13	3	224.50	224.00	1	9,137	0.01%
2023/12/01	1	228.89	1	228.00	229.50	0	9,393	0.00%
2023/11/30	3	229.82	2	229.50	228.00	1	9,479	0.01%
2023/11/29	1	225.50	4	224.50	225.00	-3	9,460	-0.03%
2023/11/28	0	0.00	0	220.00	217.50	0	9,624	0.00%
2023/11/27	8	211.56	0.1	212.50	211.50	7.9	9,746	0.08%
2023/11/23	6	216.33	4	219.63	215.50	2	9,995	0.02%
2023/11/22	1	222.00	0	0.00	221.00	1	10,095	0.01%
2023/11/21	4	224.50	3.1	225.80	225.00	1	10,258	0.01%
2023/11/20	1	224.00	2	224.25	223.50	-1	10,564	-0.01%
2023/11/17	1	221.50	2.2	221.82	221.50	-1.2	10,825	-0.01%
2023/11/16	5	221.80	2.1	223.50	220.50	2.9	10,939	0.03%
2023/11/15	23.2	232.75	22	228.98	229.00	1.2	10,990	0.01%
2023/11/14	24	232.60	24.1	232.07	232.00	-0.1	11,656	0.00%
2023/11/13	7	220.07	4	217.00	217.00	3	12,092	0.02%
2023/11/10	18	221.39	23	224.87	220.50	-5	12,229	-0.04%
2023/11/09	9	211.67	2	212.25	215.00	7	12,137	0.06%
2023/11/08	0	0.00	5	204.57	209.00	-5	12,248	-0.04%
2023/11/07	18.2	199.68	15.2	200.18	200.00	3.1	12,491	0.02%
2023/11/06	0.2	194.50	6.1	195.67	197.50	-5.9	12,660	-0.05%
2023/11/03	1	189.50	4	189.75	189.00	-3	12,868	-0.02%
2023/11/02	10	183.60	10.1	183.70	184.00	-0.1	12,928	0.00%
2023/11/01	7	177.36	5	176.00	177.00	2	13,071	0.02%
2023/10/31	0.1	179.00	2	179.00	176.00	-1.9	13,190	-0.01%
2023/10/30	0.1	186.00	1	188.50	185.50	-0.9	13,269	-0.01%
2023/10/27	8.1	186.46	9.1	187.78	186.50	-1	13,444	-0.01%
2023/10/26	4.2	190.15	0	0.00	187.00	4.2	13,636	0.03%
2023/10/25	1	201.50	2	202.25	200.50	-1	13,652	-0.01%
2023/10/24	7.1	198.02	7	200.07	201.50	0.1	13,863	0.00%
2023/10/23	2	192.00	3	192.00	192.50	-1	13,959	-0.01%
2023/10/20	1	192.51	0	0.00	192.50	1	14,232	0.01%
2023/10/19	2	199.50	1	197.50	197.50	1	14,457	0.01%
2023/10/18	5.1	203.04	4	200.00	198.50	1.1	14,624	0.01%
2023/10/17	9.1	212.56	7	208.79	207.50	2.1	14,675	0.01%
2023/10/16	7	214.86	4	215.99	215.00	3	14,732	0.02%
2023/10/13	18	223.42	19	223.05	223.00	-1	14,818	-0.01%
2023/10/12	10.1	223.39	16.1	224.12	223.50	-6	14,832	-0.04%
2023/10/11	4	221.49	19.2	219.02	218.00	-15.2	14,997	-0.10%
2023/10/06	13.1	223.29	13	223.23	221.00	0.1	15,293	0.00%
2023/10/05	6	220.92	7	220.71	222.50	-1	15,490	-0.01%
2023/10/04	18	217.39	18	217.81	221.00	0	15,730	0.00%
2023/10/03	15	220.40	13	221.11	219.00	2	15,759	0.01%
2023/10/02	43	224.83	22.1	222.81	215.50	21	15,638	0.13%
2023/09/28	15.3	219.44	20	218.63	219.50	-4.8	15,485	-0.03%
2023/09/27	9	208.72	16	210.50	211.50	-7	15,348	-0.05%
2023/09/26	11.1	210.12	6	210.83	204.00	5.1	15,546	0.03%
2023/09/25	22	216.25	26.9	215.31	211.00	-4.9	15,739	-0.03%
2023/09/22	10	200.30	9.1	199.00	201.00	0.9	15,794	0.01%
2023/09/21	10.1	190.53	10	195.00	195.00	0.1	15,813	0.00%
2023/09/19	6.1	193.20	6	190.00	190.00	0.1	15,919	0.00%
2023/09/18	12.7	195.79	10	192.00	193.00	2.7	15,947	0.02%
2023/09/15	8	199.50	9.4	201.90	203.50	-1.4	15,915	-0.01%
2023/09/14	10.5	197.10	10	198.50	199.50	0.5	16,237	0.00%
2023/09/13	1.1	196.48	3	193.01	194.00	-2	16,324	-0.01%
2023/09/12	10	201.00	12	200.29	200.00	-2	16,419	-0.01%
2023/09/11	17.1	205.54	5	202.90	199.00	12.1	16,718	0.07%
2023/09/08	12	207.08	13	209.19	208.50	-1	16,660	-0.01%
2023/09/07	15	213.40	12	210.88	209.50	3	16,783	0.02%
2023/09/06	28	215.89	28	217.54	216.50	0	16,895	0.00%
2023/09/05	19	207.68	19	209.26	208.00	0	16,863	0.00%
2023/09/04	16	203.44	17.1	204.36	206.00	-1.1	16,963	-0.01%
2023/09/01	11.1	206.24	8	207.50	201.00	3.1	17,167	0.02%
2023/08/31	4	213.50	4.7	212.88	215.50	-0.7	17,119	0.00%
2023/08/30	11	208.09	23	208.15	208.50	-12	17,335	-0.07%
2023/08/29	25	204.96	16	201.03	201.00	9	17,494	0.05%
2023/08/28	21	201.93	20.1	203.62	202.00	0.9	17,497	0.01%
2023/08/25	3	208.17	4	206.50	207.00	-1	17,578	-0.01%
2023/08/24	18	217.94	15.1	218.42	216.50	3	17,675	0.02%
2023/08/23	4.1	207.03	8	208.19	209.00	-4	17,478	-0.02%
2023/08/22	8	203.88	12	205.58	201.50	-4	17,694	-0.02%
2023/08/21	10.2	203.64	5	205.20	201.50	5.2	18,190	0.03%
2023/08/18	27.2	207.33	26	207.88	203.50	1.2	18,218	0.01%
2023/08/17	27	198.26	47.9	199.35	206.50	-20.9	17,771	-0.12%
2023/08/16	19	184.24	26	183.96	188.00	-7	17,637	-0.04%
2023/08/15	17	181.59	16	180.19	180.00	1	18,217	0.01%
2023/08/14	14	173.50	8	175.63	173.50	6	18,299	0.03%
2023/08/11	16	176.44	22.8	176.40	178.50	-6.8	18,279	-0.04%
2023/08/10	13.2	168.69	9	166.89	166.50	4.2	18,003	0.02%
2023/08/09	18.5	178.82	23.3	178.26	179.00	-4.8	17,778	-0.03%
2023/08/08	9	169.78	16	171.66	172.00	-7	17,596	-0.04%
2023/08/07	13	166.62	11	166.50	168.00	2	17,423	0.01%
2023/08/04	3.2	157.34	0	0.00	158.50	3.2	17,245	0.02%
2023/08/02	1	162.02	0	0.00	157.50	1	17,111	0.01%
2023/08/01	2	166.99	1	170.00	165.00	1	16,979	0.01%
2023/07/31	8.1	172.96	8	169.69	169.50	0.1	16,856	0.00%
2023/07/28	2	176.50	3	176.17	178.50	-1	16,700	-0.01%
2023/07/27	24	177.81	23	177.09	176.00	1	16,663	0.01%
2023/07/26	6	175.00	5	176.10	174.50	1	16,436	0.01%
2023/07/25	13	182.92	4.2	183.53	177.00	8.9	16,360	0.05%
2023/07/24	20.1	186.26	24	187.38	188.50	-3.9	16,090	-0.02%
2023/07/21	7.1	178.60	10.1	181.17	181.00	-3.1	15,856	-0.02%
2023/07/20	0.3	173.83	9	175.00	175.50	-8.7	15,743	-0.06%
2023/07/19	11	173.55	8	173.13	171.50	3	15,678	0.02%
2023/07/18	15.2	177.75	13	178.31	178.00	2.2	15,619	0.01%
2023/07/17	18	178.31	4	178.75	176.50	14	15,444	0.09%
2023/07/14	21.1	179.87	24	181.25	182.00	-2.9	15,399	-0.02%
2023/07/13	21.3	181.92	21	181.69	180.00	0.3	15,223	0.00%
2023/07/12	19	167.89	25	168.26	170.00	-6	15,013	-0.04%
2023/07/11	16	162.31	20	161.53	163.50	-4	14,816	-0.03%
2023/07/10	14	153.39	18	151.89	155.00	-4	14,581	-0.03%
2023/07/07	9	148.72	7	149.79	148.50	2	14,598	0.01%
2023/07/06	13	149.96	6.1	149.66	149.00	6.9	14,706	0.05%
2023/07/05	6	154.50	8.9	155.33	154.50	-2.9	14,620	-0.02%
2023/07/04	8.1	152.99	6	153.50	155.50	2.1	14,613	0.01%
2023/07/03	14	151.11	24	152.94	153.00	-10	14,426	-0.07%
2023/06/30	13	144.73	30	144.42	146.00	-17	14,134	-0.12%
2023/06/29	6	138.75	6.1	138.26	139.00	-0.1	13,829	0.00%
2023/06/28	8	138.81	9	138.44	138.00	-1	13,872	-0.01%
2023/06/27	10.1	135.80	4	135.63	135.00	6.1	13,928	0.04%
2023/06/26	34	139.04	2	139.75	138.50	32	13,986	0.23%
2023/06/21	10	142.90	7	142.07	142.00	3	13,981	0.02%
2023/06/20	21.1	143.25	23	143.85	142.00	-1.9	14,126	-0.01%
2023/06/19	8	138.50	4	139.75	140.00	4	14,288	0.03%
2023/06/16	17	140.62	16	140.63	139.50	1	14,268	0.01%
2023/06/15	21	137.12	22	137.41	138.00	-1	14,089	-0.01%
2023/06/14	6	134.75	5.5	135.95	134.50	0.5	13,778	0.00%
2023/06/13	1	136.50	4	135.13	136.00	-3	13,742	-0.02%
2023/06/12	3	135.50	3	135.84	135.00	0	13,569	0.00%
2023/06/09	10	138.60	9	138.83	139.00	1	13,416	0.01%
2023/06/08	3	134.00	6	135.25	133.00	-3	13,188	-0.02%
2023/06/07	10	135.40	15	135.63	134.50	-5	13,041	-0.04%
2023/06/06	7	130.50	4	130.38	130.00	3	13,003	0.02%
2023/06/05	21	133.17	21	133.02	133.00	0	12,873	0.00%
2023/06/02	8	128.19	6	128.50	128.00	2	12,646	0.02%
2023/06/01	4	123.25	4	123.88	125.00	0	12,322	0.00%
2023/05/31	3	124.83	2	122.75	122.00	1	12,268	0.01%
2023/05/30	14	124.29	15	124.57	125.00	-1	12,147	-0.01%
2023/05/29	5	120.60	3	121.50	121.50	2	12,068	0.02%
2023/05/26	25	124.42	22	124.23	121.50	3	12,263	0.02%
2023/05/25	20	120.00	55	121.72	122.50	-35	11,877	-0.29%
2023/05/24	2	108.75	3	108.83	111.50	-1	11,324	-0.01%
2023/05/23	5	111.90	4	111.63	110.50	1	11,271	0.01%
2023/05/22	16	115.75	14	114.43	113.50	2	11,155	0.02%
2023/05/19	42.1	109.90	74.8	112.40	113.50	-32.8	10,654	-0.31%
2023/05/18	8	100.97	67.8	102.04	103.50	-59.8	9,916	-0.60%
2023/05/17	0	97.80	5	96.16	97.90	-5	9,528	-0.05%
2023/05/16	9	95.60	1	97.30	95.10	8	9,364	0.09%
2023/05/12	0.1	94.10	0	0.00	95.50	0.1	9,433	0.00%
2023/05/11	3	95.40	1	95.10	95.00	2	9,485	0.02%
2023/05/10	3	96.23	4	97.08	96.20	-1	9,558	-0.01%
2023/05/09	2	97.30	2	97.90	97.30	0	9,660	0.00%
2023/05/08	2	97.50	1	99.60	97.20	1	9,808	0.01%
2023/05/05	4	98.30	1	98.30	98.10	3	9,896	0.03%
2023/05/04	4	96.58	3	96.17	96.70	1	10,067	0.01%
2023/05/03	1	97.31	0	0.00	96.70	1	10,151	0.01%
2023/05/02	1	98.10	0	0.00	98.20	1	10,195	0.01%
2023/04/28	7	99.46	6	98.85	98.60	1	10,223	0.01%
2023/04/27	1	97.50	3	98.03	98.50	-2	10,153	-0.02%
2023/04/26	39	95.00	2	96.72	98.40	37	10,172	0.36%
2023/04/25	3.1	97.82	0	0.00	96.40	3.1	10,097	0.03%
2023/04/24	1	101.50	4	99.53	101.50	-3	10,049	-0.03%
2023/04/21	6.1	98.53	18	98.44	98.20	-11.9	10,022	-0.12%
2023/04/20	4	99.58	4	100.38	100.00	0	10,003	0.00%
2023/04/19	2	102.00	5	103.50	101.50	-3	10,094	-0.03%
2023/04/18	1	101.00	12	101.46	101.50	-11	10,103	-0.11%
2023/04/17	11	103.14	12	102.38	102.50	-1	10,135	-0.01%
2023/04/14	8	100.53	2	99.30	99.20	6	10,082	0.06%
2023/04/13	5	101.00	31	100.50	99.30	-26	10,044	-0.26%
2023/04/12	2	102.75	1	103.50	102.50	1	9,937	0.01%
2023/04/11	2	104.00	12.1	102.98	103.00	-10.1	9,756	-0.10%
2023/04/10	1	98.20	5	98.22	98.80	-4	9,568	-0.04%
2023/04/07	0.1	94.30	2	95.00	95.30	-1.9	9,463	-0.02%
2023/04/06	7	94.20	0	0.00	94.10	7	9,350	0.07%
2023/03/29	5	97.48	5	97.04	96.70	0	9,142	0.00%
2023/03/28	1	98.28	1	96.80	97.70	0	9,014	0.00%
2023/03/27	0	0.00	2	94.47	98.00	-2	8,784	-0.02%
2023/03/24	6	94.07	0	0.00	94.00	6	8,744	0.07%
2023/03/23	5	95.06	8	95.35	93.20	-3	8,620	-0.03%
2023/03/22	17	95.40	19.1	95.35	95.40	-2.1	8,401	-0.02%
2023/03/21	1	91.20	3.3	91.78	92.50	-2.3	7,819	-0.03%
2023/03/20	2	89.65	7	89.71	90.20	-5	7,651	-0.07%
2023/03/17	0	0.00	4	89.08	89.50	-4	7,608	-0.05%
2023/03/16	5	86.74	0	0.00	86.80	5	7,566	0.07%
2023/03/14	2	88.60	13	89.02	88.10	-11	7,634	-0.14%
2023/03/13	0	0.00	3	88.60	89.30	-3	7,659	-0.04%
2023/03/10	3	87.63	6	87.97	87.70	-3	7,646	-0.04%
2023/03/09	24.3	88.97	1	88.80	89.40	23.3	7,705	0.30%
2023/03/08	0	92.60	1	92.80	92.50	-1	7,507	-0.01%
2023/03/07	2	92.50	8	92.50	93.00	-6	7,641	-0.08%
2023/03/06	2	91.60	2	91.70	90.90	0	7,540	0.00%
2023/03/03	0	0.00	1	91.40	90.40	-1	7,685	-0.01%
2023/03/02	13	89.64	13	90.02	89.90	0	7,714	0.00%
2023/03/01	2	90.80	2	91.80	90.80	0	7,713	0.00%
2023/02/24	1	92.10	23.1	90.58	92.10	-22.1	7,631	-0.29%
2023/02/23	1	88.90	9	88.80	89.00	-8	7,430	-0.11%
2023/02/22	5.1	86.66	2	87.30	87.10	3.1	7,565	0.04%
2023/02/21	7	89.19	4	89.28	88.60	3	7,570	0.04%
2023/02/20	6	89.02	7.1	89.14	88.50	-1.1	7,537	-0.01%
2023/02/17	2	86.60	2.3	87.35	87.70	-0.3	7,443	0.00%
2023/02/16	3	87.77	8.2	88.12	88.10	-5.2	7,570	-0.07%
2023/02/15	1	87.40	3	87.17	87.10	-2	7,865	-0.03%
2023/02/14	1	87.00	0	0.00	86.50	1	8,028	0.01%
2023/02/13	3	86.03	2	86.20	86.50	1	8,196	0.01%
2023/02/10	8.2	85.93	2	86.90	85.10	6.2	8,434	0.07%
2023/02/09	6.2	86.69	1.1	86.71	86.90	5.1	8,363	0.06%
2023/02/08	11.1	87.70	0	0.00	87.80	11.1	8,250	0.13%
2023/02/07	18.2	87.82	3	87.87	88.00	15.2	8,254	0.18%
2023/02/06	21	89.69	1	89.20	89.50	20	8,203	0.24%
2023/02/03	8	93.56	4	93.45	93.40	4	8,194	0.05%
2023/02/02	6	91.33	15.4	92.08	93.50	-9.4	8,215	-0.11%
2023/02/01	3	88.77	40	88.61	89.10	-37	8,135	-0.46%
2023/01/31	10.2	86.11	2	86.50	87.30	8.2	8,206	0.10%
2023/01/30	30	88.50	12	88.08	88.00	18	8,258	0.22%
2023/01/17	10.1	87.99	9	88.32	88.00	1.1	8,342	0.01%
2023/01/16	9.1	88.45	10	88.25	88.70	-0.9	8,462	-0.01%
2023/01/13	9	88.70	8	89.31	89.30	1	8,529	0.01%
2023/01/12	5	89.66	1	89.90	88.60	4	8,742	0.05%
2023/01/11	4	92.88	6	92.23	90.90	-2	8,825	-0.02%
2023/01/10	3	91.33	3.3	91.75	91.80	-0.3	8,935	0.00%
2023/01/09	6	89.28	15	90.00	91.00	-9	9,201	-0.10%
2023/01/06	3	87.43	3	87.37	87.20	0	9,460	0.00%
2023/01/05	2	87.15	0	0.00	85.20	2	9,816	0.02%
2023/01/04	1	87.20	0	0.00	87.00	1	9,979	0.01%
2023/01/03	1	88.30	0	0.00	89.20	1	10,081	0.01%
2022/12/30	4	87.65	0	0.00	86.80	4	10,259	0.04%
2022/12/29	0	0.00	4	87.00	87.00	-4	10,578	-0.04%
2022/12/28	2.1	86.97	2	85.95	85.80	0.1	10,960	0.00%
2022/12/23	1.5	87.67	1	88.20	88.40	0.5	11,992	0.00%
2022/12/22	26.1	90.27	20	89.40	89.40	6.1	12,229	0.05%
2022/12/21	1	92.20	2	90.70	90.20	-1	12,393	-0.01%
2022/12/20	4	92.83	1	93.10	91.80	3	12,656	0.02%
2022/12/19	2	95.20	0	0.00	95.10	2	12,955	0.02%
2022/12/16	12	93.66	12	94.44	95.70	0	13,483	0.00%
2022/12/15	10	96.50	11	96.65	96.60	-1	13,535	-0.01%
2022/12/14	2	96.00	1	96.70	97.00	1	13,841	0.01%
2022/12/13	2.1	96.60	2	96.80	95.00	0.1	14,007	0.00%
2022/12/12	1	95.30	0	0.00	95.50	1	14,126	0.01%
2022/12/09	2	96.25	3	95.90	95.50	-1	14,169	-0.01%
2022/12/08	1	95.20	0	0.00	95.20	1	14,202	0.01%
2022/12/07	26	94.78	2.1	96.47	95.50	24	14,220	0.17%
2022/12/06	0	0.00	2	99.80	97.90	-2	14,235	-0.01%
2022/12/05	3	98.27	0	0.00	98.30	3	14,275	0.02%
2022/12/02	4.7	99.80	2	99.25	99.10	2.7	14,301	0.02%
2022/12/01	14.1	99.19	17	100.32	100.50	-3	14,353	-0.02%
2022/11/30	2	97.90	3	97.87	97.50	-1	14,355	-0.01%
2022/11/29	12.1	98.30	6.4	97.84	97.50	5.7	14,502	0.04%
2022/11/28	1	100.50	3	101.67	102.50	-2	14,402	-0.01%
2022/11/25	3	99.87	2	101.00	100.00	1	14,421	0.01%
2022/11/24	3	100.23	7	100.64	100.50	-4	14,483	-0.03%
2022/11/23	1	98.50	1	98.70	98.70	0	14,507	0.00%
2022/11/22	2	96.60	0.3	96.70	97.10	1.7	14,530	0.01%
2022/11/21	1	98.10	10	99.99	98.50	-9	14,571	-0.06%
2022/11/18	12	98.22	11.3	99.54	97.10	0.7	14,534	0.00%
2022/11/17	1	97.60	3	98.37	98.70	-2	14,434	-0.01%
2022/11/16	6	96.63	11	97.15	96.80	-5	14,513	-0.03%
2022/11/15	8	96.00	2	96.20	95.60	6	14,608	0.04%
2022/11/14	8	97.08	7	97.53	97.30	1	14,948	0.01%
2022/11/11	20.1	96.83	14	94.82	94.00	6.1	15,166	0.04%
2022/11/10	9	92.19	14.3	93.13	94.00	-5.3	15,028	-0.04%
2022/11/09	6	91.75	7	91.80	92.00	-1	15,278	-0.01%
2022/11/08	6	91.50	5	91.74	89.20	1	15,431	0.01%
2022/11/07	7	89.00	7	87.93	87.60	0	15,185	0.00%
2022/11/04	4	86.60	7	87.19	88.10	-3	15,145	-0.02%
2022/11/03	2	87.95	5	87.32	87.80	-3	15,102	-0.02%
2022/11/02	46	87.30	48	87.88	88.20	-2	15,053	-0.01%
2022/11/01	25	86.29	30	86.19	86.50	-5	15,093	-0.03%
2022/10/31	7	85.27	45	84.85	85.60	-38	14,949	-0.25%
2022/10/28	6	82.00	9	82.28	82.10	-3	14,853	-0.02%
2022/10/27	8	79.51	44	80.94	81.50	-36	14,807	-0.24%
2022/10/26	26.1	78.27	6	77.23	76.90	20.1	14,684	0.14%
2022/10/25	15	79.43	15.3	78.67	78.40	-0.3	14,672	0.00%
2022/10/24	14	81.64	4	80.90	80.00	10	14,785	0.07%
2022/10/21	8	81.53	12	81.00	79.90	-4	14,848	-0.03%
2022/10/20	9	80.36	9	81.02	82.30	0	14,883	0.00%
2022/10/19	34	83.95	8	84.61	83.00	26	14,935	0.17%
2022/10/18	16	83.93	3	83.50	83.00	13	15,190	0.09%
2022/10/17	26	85.15	9	86.58	84.60	17	15,263	0.11%
2022/10/14	31	90.80	29	89.66	88.00	2	15,056	0.01%
2022/10/13	51.6	89.67	46	88.88	88.80	5.6	14,846	0.04%
2022/10/12	8	89.01	71	89.17	90.50	-63	14,838	-0.42%
2022/10/11	66	85.45	2	86.60	85.10	64	15,139	0.42%
2022/10/07	33	93.09	15	92.20	91.50	18	15,242	0.12%
2022/10/06	19	95.92	19	94.79	94.80	0	15,505	0.00%
2022/10/05	20	94.33	39	95.14	94.60	-19	15,616	-0.12%
2022/10/04	20	92.98	11	94.03	92.90	9	15,765	0.06%
2022/10/03	19	94.25	21	94.10	93.80	-2	15,903	-0.01%
2022/09/30	35	88.38	78	90.58	92.80	-43	15,691	-0.27%
2022/09/29	53.1	87.33	20	86.81	86.00	33.1	15,337	0.22%
2022/09/28	31	91.16	4	92.75	89.20	27	15,337	0.18%
2022/09/27	22.1	95.47	19	95.24	94.00	3.1	15,426	0.02%
2022/09/26	24.1	96.92	23.1	97.01	97.00	1	15,254	0.01%
2022/09/23	28.1	99.68	35.2	99.51	102.00	-7.1	15,044	-0.05%
2022/09/22	6.1	94.01	33.7	93.42	95.00	-27.6	14,706	-0.19%
2022/09/21	46	91.37	19.1	90.76	93.70	27	14,786	0.18%
2022/09/20	3.2	90.09	9	90.94	91.10	-5.8	14,894	-0.04%
2022/09/19	11.4	89.09	17.9	90.13	88.10	-6.5	15,034	-0.04%
2022/09/06	10	79.90	10	78.40	77.70	0	15,220	0.00%
2022/09/05	11	78.98	0	79.00	78.60	11	15,777	0.07%
2022/09/02	4	80.33	0	0.00	80.10	4	16,650	0.02%
2022/09/01	0.1	81.19	5	81.90	81.00	-4.9	17,967	-0.03%
2022/08/31	1	83.10	0.3	82.40	83.60	0.7	18,273	0.00%
2022/08/30	2	83.30	3	82.23	82.10	-1	18,237	-0.01%
2022/08/26	12.1	83.37	5	83.10	83.40	7.1	18,113	0.04%
2022/08/25	19	83.62	23.1	83.81	83.80	-4.1	18,032	-0.02%
2022/08/24	6	80.84	0	0.00	80.30	6	17,975	0.03%
2022/08/23	0	81.90	0	0.00	82.30	0	18,000	0.00%
2022/08/22	4.1	84.19	2	82.10	82.10	2.1	18,094	0.01%
2022/08/19	2.3	84.28	3	83.33	83.10	-0.7	18,040	0.00%
2022/08/18	5.3	80.73	5	82.80	83.00	0.3	18,263	0.00%
2022/08/17	1	81.90	4	82.65	82.70	-3	18,257	-0.02%
2022/08/16	6	82.48	10	82.13	82.30	-4	18,279	-0.02%
2022/08/15	2	80.20	11	80.45	80.50	-9	18,163	-0.05%
2022/08/12	8	79.04	2	79.40	78.60	6	18,131	0.03%
2022/08/11	2	80.15	2	79.90	79.00	0	18,111	0.00%
2022/08/10	7	78.71	8	79.06	79.30	-1	18,135	-0.01%
2022/08/09	14	76.68	17.1	76.11	77.50	-3.1	17,820	-0.02%
2022/08/08	8	72.63	8	72.29	73.90	0	17,699	0.00%
2022/08/05	20	72.18	14	72.21	72.00	6	17,868	0.03%
2022/08/04	10	73.98	2	74.50	72.00	8	17,561	0.05%
2022/08/03	3	80.10	3	80.43	79.90	0	17,371	0.00%
2022/08/02	0	0.00	2	80.05	80.40	-2	17,544	-0.01%
2022/08/01	3.1	80.84	3.1	81.04	81.10	0.1	17,685	0.00%
2022/07/29	2	82.40	2	81.30	81.30	0	17,828	0.00%
2022/07/28	12	81.98	1	80.20	81.30	11	18,013	0.06%
2022/07/27	1.2	82.00	2	81.35	82.00	-0.8	17,969	0.00%
2022/07/26	22	80.76	30.2	80.84	80.60	-8.2	17,962	-0.05%
2022/07/25	17.3	82.67	19	82.93	82.00	-1.8	18,124	-0.01%
2022/07/22	1	83.30	4.1	83.15	83.20	-3.1	18,249	-0.02%
2022/07/21	6	82.62	5	82.88	82.70	1	18,378	0.01%
2022/07/20	15	82.33	14	82.21	82.00	1	18,350	0.01%
2022/07/19	10	80.30	11	80.19	79.30	-1	18,343	-0.01%
2022/07/18	9	78.40	5	78.10	78.60	4	18,432	0.02%
2022/07/15	10	77.90	13	78.44	78.10	-3	18,611	-0.02%
2022/07/14	28	75.21	27.1	76.21	78.00	0.9	18,439	0.00%
2022/07/13	19	73.11	21	72.76	72.80	-2	18,099	-0.01%
2022/07/12	15	70.17	15	70.01	69.30	0	17,954	0.00%
2022/07/11	15	71.93	8.5	72.07	73.00	6.5	17,971	0.04%
2022/07/08	3	70.90	17	70.95	72.00	-14	17,874	-0.08%
2022/07/07	28	68.51	20	68.98	69.60	8	17,515	0.05%
2022/07/06	8.1	67.49	11	66.67	67.80	-2.9	17,041	-0.02%
2022/07/05	17.1	67.22	16	66.84	66.70	1.1	16,886	0.01%
2022/07/04	12	66.92	10	66.86	67.80	2	16,571	0.01%
2022/07/01	24.6	71.94	25	70.64	68.50	-0.4	16,229	0.00%
2022/06/30	40	79.32	5	79.40	76.10	35	15,884	0.22%
2022/06/29	9	83.96	8	83.88	84.50	1	15,899	0.01%
2022/06/28	15	84.68	4	85.90	84.50	11	15,979	0.07%
2022/06/27	17	83.95	16	84.94	85.50	1	16,184	0.01%
2022/06/24	37	83.82	40	83.88	83.00	-3	16,060	-0.02%
2022/06/23	14	80.26	8	80.31	79.50	6	15,859	0.04%
2022/06/22	3	79.70	3	79.47	78.60	0	15,933	0.00%
2022/06/21	2	79.40	2	80.95	80.90	0	15,950	0.00%
2022/06/20	9	79.82	3	79.60	78.00	6	16,223	0.04%
2022/06/17	85	80.32	69	80.42	79.70	16	16,427	0.10%
2022/06/16	14	87.35	6	86.17	83.10	8	16,176	0.05%
2022/06/15	6	89.37	14	89.25	87.60	-8	16,094	-0.05%
2022/06/14	58	90.13	30	89.99	91.00	28	15,995	0.18%
2022/06/13	82	93.29	64	93.25	93.70	18	15,559	0.12%
2022/06/10	26	89.22	57.2	89.05	92.90	-31.2	14,723	-0.21%
2022/06/09	6	82.84	29.1	83.17	84.50	-23.1	13,433	-0.17%
2022/06/08	3	80.87	0	0.00	79.80	3	13,093	0.02%
2022/06/07	0	0.00	4	80.20	80.30	-4	13,185	-0.03%
2022/06/06	7	79.94	4	79.95	79.70	3	13,305	0.02%
2022/06/02	2	81.50	3	81.33	81.10	-1	13,452	-0.01%
2022/06/01	9.2	81.90	13	82.71	81.00	-3.8	13,610	-0.03%
2022/05/31	2	80.90	10	81.37	81.30	-8	13,574	-0.06%
2022/05/30	4.6	80.43	13	79.87	80.90	-8.4	13,569	-0.06%
2022/05/27	7.2	77.50	17	77.11	77.60	-9.8	13,579	-0.07%
2022/05/26	19.1	77.40	11	76.08	76.10	8.1	13,660	0.06%
2022/05/25	10.2	79.70	10	79.90	79.80	0.2	13,603	0.00%
2022/05/24	13.1	80.42	14	79.87	79.40	-0.9	13,724	-0.01%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	9	82.12	5	82.46	81.60	4	13,890	0.03%
2022/05/19	17	82.89	2	83.45	82.60	15	14,125	0.11%
2022/05/18	15	86.65	15	87.33	85.40	0	14,076	0.00%
2022/05/17	7	85.61	3	86.00	87.10	4	14,059	0.03%
2022/05/16	8	86.56	7.3	87.01	86.10	0.7	14,156	0.01%
2022/05/13	11	84.94	33	85.73	85.50	-22	14,000	-0.16%
2022/05/12	5	82.74	10	83.23	82.20	-5	13,723	-0.04%
2022/05/11	6	82.55	9	82.77	82.20	-3	13,722	-0.02%
2022/05/10	5	81.28	5	81.18	82.00	0	13,907	0.00%
2022/05/09	16	83.41	11	83.35	83.50	5	13,933	0.04%
2022/05/06	45	81.84	39	82.25	81.80	6	14,152	0.04%
2022/05/05	10	86.17	10	86.31	85.00	0	14,313	0.00%
2022/05/04	3	85.10	7.1	84.72	84.70	-4.1	14,319	-0.03%
2022/05/03	5	83.62	11.4	84.05	83.60	-6.4	14,642	-0.04%
2022/04/29	28.4	84.90	24.1	83.94	83.00	4.4	14,949	0.03%
2022/04/28	9	84.03	13.3	84.36	84.40	-4.3	15,188	-0.03%
2022/04/27	5.3	80.21	10	79.72	82.20	-4.7	15,409	-0.03%
2022/04/26	14	79.96	9	79.04	78.90	5	15,952	0.03%
2022/04/25	15	80.92	16	79.73	78.20	-1	17,592	-0.01%
2022/04/22	37	84.18	14.5	86.15	83.20	22.5	18,309	0.12%
2022/04/21	8.4	87.85	24.1	87.25	88.60	-15.7	18,150	-0.09%
2022/04/20	3	83.73	3	83.30	83.90	0	17,843	0.00%
2022/04/19	4	81.88	7	81.46	81.90	-3	17,777	-0.02%
2022/04/18	31	79.00	25	79.20	79.00	6	17,769	0.03%
2022/04/15	12	81.43	5	80.68	80.40	7	17,699	0.04%
2022/04/14	7.2	83.50	5	83.94	84.70	2.2	17,725	0.01%
2022/04/13	0	0.00	2	82.60	82.70	-2	17,740	-0.01%
2022/04/12	5	81.14	4	81.77	81.50	1	17,866	0.01%
2022/04/11	2	80.60	1	82.40	80.60	1	18,185	0.01%
2022/04/08	5	85.36	0	84.70	84.30	5	18,338	0.03%
2022/04/07	0	0.00	4.5	85.16	83.70	-4.5	18,264	-0.02%
2022/04/06	6.1	87.72	6	87.22	86.50	0.1	18,269	0.00%
2022/04/01	8	88.51	34.8	86.68	88.10	-26.8	18,349	-0.15%
2022/03/31	25	87.71	16.2	86.80	85.00	8.8	18,987	0.05%
2022/03/30	16.1	87.31	35.5	87.21	87.50	-19.4	19,497	-0.10%
2022/03/29	3.1	84.64	6	85.20	84.90	-2.9	19,574	-0.01%
2022/03/28	0	0.00	2.1	84.59	84.10	-2.1	19,911	-0.01%
2022/03/25	7.1	84.79	10.4	84.30	84.30	-3.3	20,157	-0.02%
2022/03/24	1.4	84.05	4	84.45	84.60	-2.7	19,981	-0.01%
2022/03/23	40	84.73	36.6	84.17	84.00	3.4	19,952	0.02%
2022/03/22	47.1	83.05	46	83.03	83.20	1.1	19,614	0.01%
2022/03/21	7.1	81.32	2	81.20	81.10	5.1	19,165	0.03%
2022/03/18	6	78.98	6	79.42	80.20	0	19,076	0.00%
2022/03/17	3.2	74.92	12	75.60	78.00	-8.8	18,924	-0.05%
2022/03/16	7	72.23	3	71.97	72.70	4	18,806	0.02%
2022/03/15	2	73.90	3	74.10	73.70	-1	19,070	-0.01%
2022/03/14	2.1	77.11	0	0.00	76.20	2.1	19,058	0.01%
2022/03/11	0	0.00	2	77.45	77.50	-2	19,096	-0.01%
2022/03/10	2.1	77.30	1	77.50	77.40	1.1	19,112	0.01%
2022/03/09	6	73.50	4	74.60	74.50	2	19,083	0.01%
2022/03/08	1	75.45	4	75.55	73.00	-3	19,352	-0.02%
2022/03/07	10	76.25	15	77.82	75.90	-5	19,490	-0.03%
2022/03/04	8.1	80.38	3	81.33	79.90	5.1	19,604	0.03%
2022/03/03	4	81.70	3	83.00	81.20	1	19,587	0.01%
2022/03/02	13.1	81.56	10	82.70	82.00	3.1	19,606	0.02%
2022/03/01	18	83.46	17	83.01	83.00	1	19,523	0.01%
2022/02/25	16	81.59	8.1	81.29	80.70	7.9	19,416	0.04%
2022/02/24	10.2	81.71	13	81.37	80.90	-2.8	19,268	-0.01%
2022/02/23	7.1	80.55	10	81.42	82.60	-2.9	19,255	-0.01%
2022/02/22	10.1	80.13	7	79.91	79.10	3.1	19,533	0.02%
2022/02/21	15.2	82.50	6.1	82.95	81.50	9.1	19,734	0.05%
2022/02/18	4.4	81.52	4	82.18	82.30	0.4	19,605	0.00%
2022/02/17	8.2	82.37	7	83.49	81.70	1.1	19,788	0.01%
2022/02/16	2	82.25	7	82.53	82.20	-5	20,081	-0.02%
2022/02/15	15	80.11	0	0.00	79.70	15	20,243	0.07%
2022/02/14	2	79.85	3	80.30	80.90	-1	20,233	0.00%
2022/02/11	5	80.40	18	81.31	80.50	-13	20,318	-0.06%
2022/02/10	22	80.82	15	80.79	80.30	7	20,465	0.03%
2022/02/09	29	81.89	55	81.94	82.00	-26	20,238	-0.13%
2022/02/08	14.1	81.43	16	81.14	82.30	-1.9	20,134	-0.01%
2022/02/07	10	78.36	11	78.62	79.20	-1	20,136	0.00%
2022/01/26	4	75.03	9	75.49	75.30	-5	19,988	-0.03%
2022/01/25	26	76.37	7	77.37	74.60	19	20,253	0.09%
2022/01/24	30	78.55	14.1	78.79	78.40	15.9	19,943	0.08%
2022/01/21	17	80.69	14	81.46	79.80	3	19,748	0.02%
2022/01/20	32	85.57	23	85.49	84.20	9	19,449	0.05%
2022/01/19	16.1	84.83	24.1	85.70	88.50	-8	19,270	-0.04%
2022/01/18	53.1	84.87	61	84.43	86.50	-7.9	18,766	-0.04%
2022/01/17	11	80.16	59	80.81	81.90	-48	17,478	-0.27%
2022/01/14	12	72.19	10	72.53	74.60	2	17,043	0.01%
2022/01/13	4	73.33	0	0.00	73.40	4	17,029	0.02%
2022/01/12	1	73.30	6	73.67	73.10	-5	17,087	-0.03%
2022/01/11	6	72.77	0	0.00	73.00	6	17,225	0.03%
2022/01/10	0	0.00	3	74.13	74.40	-3	17,230	-0.02%
2022/01/07	13	73.63	6	72.69	73.80	7	17,320	0.04%
2022/01/06	4	75.88	3	76.00	75.70	1	17,216	0.01%
2022/01/05	8	78.25	14	78.33	76.90	-6	17,223	-0.03%
2022/01/04	27	79.66	23	79.74	79.80	4	17,119	0.02%
2022/01/03	17	79.08	21	78.39	78.40	-4	17,047	-0.02%
2021/12/30	10	76.29	0	0.00	76.00	10	17,006	0.06%
2021/12/29	2	76.60	3	76.30	77.00	-1	17,188	-0.01%
2021/12/28	11	75.75	9	75.73	75.30	2	17,376	0.01%
2021/12/27	86	80.72	76	80.42	76.80	10	17,290	0.06%
2021/12/24	15.1	79.27	28.2	79.03	79.50	-13.1	16,521	-0.08%
2021/12/23	35	77.53	26	77.25	76.10	9	16,079	0.06%
2021/12/22	31	76.02	32.5	76.42	76.80	-1.5	16,097	-0.01%
2021/12/21	16	74.11	15	74.57	74.80	1	16,350	0.01%
2021/12/20	2	72.15	1	72.70	72.10	1	16,748	0.01%
2021/12/17	4	72.13	4	72.78	71.80	0	17,353	0.00%
2021/12/16	9	72.46	23	72.25	72.90	-14	18,473	-0.08%
2021/12/15	2	70.65	4	70.88	71.20	-2	18,797	-0.01%
2021/12/14	9	70.10	2	71.40	69.70	7	19,915	0.04%
2021/12/13	22	71.09	1	70.90	70.80	21	19,967	0.11%
2021/12/10	3	72.00	1	72.10	71.80	2	20,003	0.01%
2021/12/09	49	74.51	61	72.84	71.80	-12	20,153	-0.06%
2021/12/08	2	72.10	1	72.30	71.70	1	20,243	0.00%
2021/12/07	1	71.90	1	71.70	71.40	0	20,510	0.00%
2021/12/06	15	72.01	1	71.50	71.50	14	20,847	0.07%
2021/12/03	5.5	73.36	1	73.10	73.10	4.5	21,083	0.02%
2021/12/02	43	75.25	42	73.68	73.40	1	21,248	0.00%
2021/12/01	4	73.93	2.2	74.04	74.80	1.9	21,001	0.01%
2021/11/30	28	71.59	56	72.53	71.90	-28	20,871	-0.13%
2021/11/29	6	67.83	7	69.17	70.20	-1	20,898	0.00%
2021/11/26	1	68.60	4	69.73	68.60	-3	21,168	-0.01%
2021/11/25	5	71.14	0	0.00	70.60	5	21,544	0.02%
2021/11/24	2	71.00	3	70.97	71.70	-1	21,825	0.00%
2021/11/23	5	70.32	14	70.89	69.50	-9	22,059	-0.04%
2021/11/22	2	71.30	0	0.00	71.20	2	22,250	0.01%
2021/11/19	9	73.28	27	73.21	72.00	-18	22,468	-0.08%
2021/11/18	11	76.54	18	75.45	74.30	-7	22,692	-0.03%
2021/11/17	13	76.48	9	75.86	76.60	4	22,937	0.02%
2021/11/16	4.2	76.13	15	76.55	76.10	-10.8	23,234	-0.05%
2021/11/15	20.8	76.09	15.2	76.74	77.10	5.7	23,129	0.02%
2021/11/12	12	73.45	20.1	72.99	72.90	-8.1	22,814	-0.04%
2021/11/11	0	0.00	3	70.50	70.30	-3	22,494	-0.01%
2021/11/10	10	70.11	11	69.51	69.30	-1	22,421	0.00%
2021/11/09	43	71.82	26	71.58	71.40	17	22,333	0.08%
2021/11/08	5	69.26	7	69.57	68.90	-2	22,056	-0.01%
2021/11/05	2	71.45	4	70.98	69.80	-2	22,045	-0.01%
2021/11/04	25	70.52	29	71.11	70.50	-4	21,995	-0.02%
2021/11/03	15	68.09	13.3	69.01	69.20	1.7	21,721	0.01%
2021/11/02	22	68.79	18	68.46	68.70	4	21,595	0.02%
2021/11/01	11	66.64	6	66.78	66.80	5	21,179	0.02%
2021/10/29	0	0.00	3	67.03	66.40	-3	21,456	-0.01%
2021/10/28	3	65.83	2	65.95	66.10	1	21,356	0.00%
2021/10/27	9	66.29	5	66.90	66.50	4	21,276	0.02%
2021/10/26	10	66.95	12	66.48	66.10	-2	21,051	-0.01%
2021/10/25	6.3	66.54	1	67.60	67.60	5.3	20,900	0.03%
2021/10/22	20	68.56	27	68.84	69.50	-7	20,581	-0.03%
2021/10/21	3	65.20	0	0.00	65.40	3	20,217	0.01%
2021/10/20	3	65.40	2	65.90	65.60	1	20,230	0.00%
2021/10/19	4	65.45	4	65.78	65.20	0	20,243	0.00%
2021/10/18	2	65.10	2	65.30	64.00	0	20,262	0.00%
2021/10/15	8	65.76	18.1	66.18	65.40	-10.1	20,318	-0.05%
2021/10/14	3	64.07	5	64.34	63.60	-2	20,393	-0.01%
2021/10/13	12	63.67	0	0.00	63.50	12	20,486	0.06%
2021/10/12	25	66.46	22	66.86	66.50	3	20,602	0.01%
2021/10/08	7	67.00	11	67.59	67.20	-4	20,877	-0.02%
2021/10/07	83	64.84	93.2	65.78	66.20	-10.2	20,748	-0.05%
2021/10/06	9	63.69	6	62.20	61.90	3	20,929	0.01%
2021/10/05	22	61.26	22.3	63.60	65.30	-0.3	21,158	0.00%
2021/10/04	2	62.95	11	62.00	61.10	-9	21,377	-0.04%
2021/10/01	9	63.00	4.1	62.37	62.00	4.9	21,852	0.02%
2021/09/30	21	65.46	37	65.17	65.00	-16	22,125	-0.07%
2021/09/29	10.6	65.90	6	66.70	64.40	4.6	22,091	0.02%
2021/09/28	19.5	66.42	20	67.01	68.30	-0.5	21,963	0.00%
2021/09/27	33.5	68.00	46	68.37	67.80	-12.5	21,377	-0.06%
2021/09/24	51.3	74.65	18	74.34	73.20	33.3	20,841	0.16%
2021/09/23	45.3	76.22	43	76.86	75.20	2.3	20,504	0.01%
2021/09/22	31	72.47	10	72.50	74.00	21	19,655	0.11%
2021/09/17	39.2	73.10	132.3	73.40	74.00	-93.1	19,780	-0.47%	大賣/
2021/09/16	4	67.68	3	67.23	68.10	1	19,538	0.01%
2021/09/15	7.3	67.53	7	67.26	67.90	0.3	20,570	0.00%
2021/09/14	2.3	66.78	2	66.85	67.10	0.3	21,067	0.00%
2021/09/13	40	67.42	4	67.43	66.80	36	21,772	0.17%
2021/09/10	13	69.82	35.2	70.55	71.40	-22.2	22,090	-0.10%
2021/09/09	25	67.90	31.8	67.60	69.00	-6.8	22,192	-0.03%
2021/09/08	34.8	64.46	35.1	63.92	63.40	-0.3	21,866	0.00%
2021/09/07	31	68.28	16	68.21	67.50	15	21,743	0.07%
2021/09/06	9.1	71.86	2	71.00	71.00	7.1	21,739	0.03%
2021/09/03	4	72.40	25.1	72.09	72.80	-21.1	22,282	-0.09%
2021/09/02	38	72.78	36	73.13	71.80	2	22,925	0.01%
2021/09/01	29.2	72.57	65	73.41	73.90	-35.9	22,892	-0.16%
2021/08/31	89	72.88	58	72.50	73.50	31	22,774	0.14%
2021/08/30	25	69.77	17	69.92	70.20	8	22,515	0.04%
2021/08/27	17.1	68.76	16.3	67.99	67.00	0.8	22,888	0.00%
2021/08/26	32.2	71.55	8.2	73.16	71.00	24	22,684	0.11%
2021/08/25	26.1	72.37	53.1	72.91	73.60	-27	22,699	-0.12%
2021/08/24	115	71.82	81	71.49	71.90	34	22,793	0.15%	大買/
2021/08/23	90.7	68.17	63.3	67.98	68.40	27.5	22,466	0.12%
2021/08/20	2	64.40	14	66.55	68.30	-12	21,927	-0.05%
2021/08/19	8.1	62.50	4	63.60	62.10	4.1	21,540	0.02%
2021/08/18	9	63.54	35	60.06	64.20	-26	21,563	-0.12%
2021/08/17	0.1	60.50	0	0.00	58.40	0.1	21,806	0.00%
2021/08/16	12	62.75	8	61.98	61.80	4	21,904	0.02%
2021/08/13	2.6	64.38	0	0.00	63.00	2.6	22,091	0.01%
2021/08/12	1.1	66.70	5	66.60	66.70	-4	22,137	-0.02%
2021/08/11	8	67.95	9	65.99	66.70	-1	22,430	0.00%
2021/08/10	7.1	69.15	0	0.00	67.60	7.1	22,891	0.03%
2021/08/09	8.1	71.77	9	71.93	69.80	-1	23,158	0.00%
2021/08/06	11	71.98	30	72.18	72.00	-19	23,356	-0.08%
2021/08/05	17	72.61	3	72.13	71.60	14	23,597	0.06%
2021/08/04	33	74.19	5	75.70	72.90	28	23,730	0.12%
2021/08/03	2	72.55	1	73.90	72.80	1	23,608	0.00%
2021/08/02	2	70.30	8	71.94	72.60	-6	23,615	-0.03%
2021/07/30	6	72.00	9	72.39	71.50	-3	23,555	-0.01%
2021/07/29	9	72.36	2	73.40	72.50	7	23,566	0.03%
2021/07/28	6	71.67	8	71.95	72.20	-2	23,539	-0.01%
2021/07/27	9	73.81	9	73.38	73.00	0	23,608	0.00%
2021/07/26	4	74.93	4.1	75.26	75.80	-0.1	23,587	0.00%
2021/07/23	5	74.14	35	74.99	73.70	-30	23,536	-0.13%
2021/07/22	12	75.83	17	75.04	75.60	-5	23,612	-0.02%
2021/07/21	1	74.60	1	74.90	74.00	0	23,653	0.00%
2021/07/20	0	0.00	2	75.50	74.90	-2	23,966	-0.01%
2021/07/19	6.1	76.56	7.2	76.07	75.50	-1	24,015	0.00%
2021/07/16	4	77.08	9	77.49	77.40	-5	23,986	-0.02%
2021/07/15	8.2	78.10	17	77.96	77.90	-8.8	23,945	-0.04%
2021/07/14	41	79.66	2	80.65	80.10	39	23,673	0.16%
2021/07/13	29.7	82.30	33.3	79.09	79.50	-3.5	23,558	-0.01%
2021/07/12	12.8	80.46	15.3	80.72	80.00	-2.5	23,234	-0.01%
2021/07/09	17.5	78.00	21.5	77.97	77.10	-4	22,821	-0.02%
2021/07/08	15.5	76.95	20	75.65	77.90	-4.5	22,565	-0.02%
2021/07/07	29.5	73.25	26.5	73.27	71.50	3	22,038	0.01%
2021/07/06	5	70.14	37	70.34	70.50	-32	21,536	-0.15%
2021/07/05	17.3	68.87	17	69.94	69.00	0.3	21,469	0.00%
2021/07/02	1	67.20	6	67.22	67.30	-5	21,371	-0.02%
2021/07/01	3	66.57	1	65.80	66.90	2	21,323	0.01%
2021/06/30	17.3	67.89	6.1	68.16	66.90	11.2	21,245	0.05%
2021/06/29	10.1	67.75	129.5	66.62	68.60	-119.4	21,157	-0.56%	大賣/鉅額交易
2021/06/28	30	68.73	20	69.14	68.50	10	20,979	0.05%
2021/06/25	36.5	69.15	48	69.05	67.50	-11.5	20,524	-0.06%
2021/06/24	41.5	66.55	56	66.87	66.60	-14.5	19,750	-0.07%
2021/06/23	50	62.65	57.1	65.28	67.30	-7.1	18,688	-0.04%
2021/06/22	100.2	62.74	116.4	62.37	61.20	-16.2	18,167	-0.09%	大賣/
2021/06/21	78.3	61.97	34.4	61.75	62.20	43.9	17,304	0.25%
2021/06/18	10.4	59.68	11	59.88	58.20	-0.6	16,717	0.00%
2021/06/17	10	59.10	2	59.05	59.30	8	16,341	0.05%
2021/06/16	10	58.98	6	58.95	58.90	4	16,350	0.02%
2021/06/15	13	59.16	24	59.18	59.60	-11	16,266	-0.07%
2021/06/11	71.5	60.02	54	58.90	58.70	17.5	16,170	0.11%
2021/06/10	23	59.32	112	59.58	61.50	-89	15,582	-0.57%	大賣/
2021/06/09	9	57.60	12	58.38	57.00	-3	14,780	-0.02%
2021/06/08	12	57.35	14	57.64	58.00	-2	14,714	-0.01%
2021/06/07	8	56.71	22	56.72	57.10	-14	14,632	-0.10%
2021/06/04	39	56.76	37	57.97	55.60	2	14,561	0.01%
2021/06/03	31.2	57.39	22	57.22	57.60	9.2	14,382	0.06%
2021/06/02	18	56.74	39	57.05	57.40	-21	15,129	-0.14%
2021/06/01	85	56.97	38	57.14	57.10	47	15,199	0.31%
2021/05/31	5	54.68	13	54.92	55.20	-8	15,227	-0.05%
2021/05/28	1	53.00	2	53.00	53.10	-1	15,469	-0.01%
2021/05/27	6.3	52.20	4	52.40	52.50	2.3	15,987	0.01%
2021/05/26	6	53.30	4	53.43	53.10	2	16,018	0.01%
2021/05/25	12.5	53.29	17	53.72	53.70	-4.5	16,292	-0.03%
2021/05/24	4	51.78	7	52.00	52.40	-3	16,165	-0.02%
2021/05/21	10	50.80	12	50.76	51.00	-2	16,101	-0.01%
2021/05/20	3	50.10	6	49.70	49.15	-3	16,063	-0.02%
2021/05/19	27	50.59	29	50.90	50.80	-2	16,355	-0.01%
2021/05/18	26	50.12	21	50.70	50.50	5	16,269	0.03%
2021/05/17	65	46.94	67	46.52	48.25	-2	16,002	-0.01%
2021/05/14	3	46.53	9	46.28	45.90	-6	15,709	-0.04%
2021/05/13	9	43.27	4	40.93	43.85	5	15,454	0.03%
2021/05/12	15	43.38	2	43.40	41.85	13	15,261	0.09%
2021/05/11	21	46.09	7	45.95	46.50	14	15,083	0.09%
2021/05/10	0	0.00	2	50.15	51.00	-2	14,954	-0.01%
2021/05/07	1	49.50	1	50.00	50.00	0	15,094	0.00%
2021/05/06	2	49.75	1	49.75	48.60	1	15,325	0.01%
2021/05/05	11	49.30	3	49.05	49.45	8	15,640	0.05%
2021/05/04	5	49.60	5	50.63	48.60	0	15,717	0.00%
2021/05/03	1	52.70	156	53.15	52.40	-155	15,715	-0.99%	大賣/鉅額交易
2021/04/29	3	54.93	2	55.20	54.90	1	15,787	0.01%
2021/04/28	9	55.14	14	55.31	54.40	-5	15,954	-0.03%
2021/04/27	8	56.08	10	56.31	55.20	-2	16,104	-0.01%
2021/04/26	285	57.89	24	57.69	57.60	261	16,107	1.62%	大買/鉅額交易
2021/04/23	4.5	56.43	22	56.37	56.80	-17.5	16,313	-0.11%
2021/04/22	5	55.30	6	55.65	54.50	-1	17,306	-0.01%
2021/04/21	5	55.78	28.1	56.32	55.80	-23.1	18,548	-0.12%
2021/04/19	2.5	54.88	5	54.88	55.00	-2.5	19,073	-0.01%
2021/04/16	3	54.30	4	54.33	54.50	-1	19,226	-0.01%
2021/04/15	4	53.00	10	52.67	53.30	-6	19,540	-0.03%
2021/04/14	36	51.38	20	52.22	52.10	16	20,165	0.08%
2021/04/13	17	54.28	3	53.47	53.30	14	20,424	0.07%
2021/04/12	3	55.43	1	55.00	55.10	2	20,580	0.01%
2021/04/09	3	55.87	13	55.77	55.60	-10	20,790	-0.05%
2021/04/08	5	56.22	22	56.10	56.30	-17	20,714	-0.08%
2021/04/07	7	55.30	4	55.18	55.20	3	20,671	0.01%
2021/04/06	1	55.20	1	55.30	55.00	0	20,774	0.00%
2021/04/01	11	56.30	2.2	55.76	55.10	8.9	20,871	0.04%
2021/03/31	4	55.70	10	55.82	56.20	-6	20,914	-0.03%
2021/03/30	3	54.63	1	54.80	55.20	2	20,906	0.01%
2021/03/29	29	54.83	4	54.88	54.70	25	21,165	0.12%
2021/03/26	9	54.62	5	55.12	55.00	4	21,781	0.02%
2021/03/25	16	55.40	12	55.28	54.90	4	22,481	0.02%
2021/03/24	8	55.33	0	0.00	55.80	8	23,017	0.03%
2021/03/23	10	55.97	7	55.40	55.20	3	24,177	0.01%
2021/03/22	3	54.37	4	54.50	54.50	-1	25,564	0.00%
2021/03/19	3	54.60	3	54.83	54.90	0	26,379	0.00%
2021/03/18	1	55.40	8	55.44	55.40	-7	26,682	-0.03%
2021/03/17	38.2	54.87	19.5	55.37	55.20	18.7	26,843	0.07%
2021/03/16	3	56.60	2	56.00	56.00	1	26,959	0.00%
2021/03/15	4	56.75	1	56.90	56.60	3	27,473	0.01%
2021/03/12	13	57.41	6	57.92	56.80	7	28,315	0.02%
2021/03/11	4	56.03	2	56.75	57.20	2	28,314	0.01%
2021/03/10	4	56.38	3	57.07	55.80	1	28,369	0.00%
2021/03/09	46	57.04	30	57.30	56.10	16	28,478	0.06%
2021/03/08	72.5	58.81	94	58.74	58.50	-21.6	28,130	-0.08%
2021/03/05	7	56.14	11	56.42	57.40	-4	27,418	-0.01%
2021/03/04	20	56.54	11	56.47	55.20	9	27,432	0.03%
2021/03/03	51	55.83	47	55.66	56.00	4	27,244	0.01%
2021/03/02	30	57.01	58	56.88	56.90	-28	27,361	-0.10%
2021/02/26	20	54.61	28	54.19	54.20	-8	27,598	-0.03%
2021/02/25	29	56.30	9	57.14	55.90	20	28,817	0.07%
2021/02/24	11	55.87	25	55.99	56.20	-14	28,672	-0.05%
2021/02/23	1	54.70	0	0.00	54.60	1	28,567	0.00%
2021/02/22	8	55.08	6	55.53	55.30	2	29,133	0.01%
2021/02/19	15	56.16	61	56.10	55.20	-46	29,472	-0.16%
2021/02/18	15	54.92	3	54.60	54.70	12	29,370	0.04%
2021/02/17	22	55.42	7	55.16	55.10	15	29,266	0.05%
2021/02/05	2	52.65	10	52.30	52.40	-8	29,022	-0.03%
2021/02/04	6	52.15	18	52.23	52.60	-12	29,098	-0.04%
2021/02/03	52	51.70	60	51.92	51.80	-8	29,153	-0.03%
2021/02/02	3	52.03	4	52.30	52.30	-1	29,241	0.00%
2021/02/01	4	51.30	7	51.46	51.70	-3	29,392	-0.01%
2021/01/29	17	54.80	1	54.90	52.10	16	29,399	0.05%
2021/01/28	12	54.47	43	54.11	54.00	-31	29,365	-0.11%
2021/01/27	57	54.43	63	54.52	54.30	-6	29,304	-0.02%
2021/01/26	1	52.90	18	52.66	52.60	-17	29,082	-0.06%
2021/01/25	5	52.10	3	52.07	52.10	2	29,081	0.01%
2021/01/22	29	52.54	31	52.50	53.30	-2	29,043	-0.01%
2021/01/21	32	52.89	14	52.06	51.90	18	29,111	0.06%
2021/01/20	61	53.28	14	52.97	51.80	47	29,221	0.16%
2021/01/19	6	55.10	8	55.66	54.90	-2	29,169	-0.01%
2021/01/18	49	57.35	40	57.15	56.00	9	29,279	0.03%
2021/01/15	106	60.29	66	60.36	57.20	40	28,862	0.14%	大買/
2021/01/14	56	59.14	72.1	58.72	58.60	-16.1	28,001	-0.06%
2021/01/13	55.1	54.31	97.5	54.58	55.80	-42.4	27,286	-0.16%
2021/01/12	7	51.66	32	51.88	51.90	-25	27,793	-0.09%
2021/01/11	20	51.35	6	51.63	51.30	14	29,346	0.05%
2021/01/08	31	54.63	41	53.64	52.80	-10	29,446	-0.03%
2021/01/07	45	55.61	65	55.70	54.80	-20	29,322	-0.07%
2021/01/06	24	53.28	36	53.77	54.40	-12	28,939	-0.04%
2021/01/05	30	52.56	17	52.72	52.90	13	28,551	0.05%
2021/01/04	15	51.89	19	51.77	51.90	-4	28,438	-0.01%
2020/12/31	4	50.55	0	0.00	50.50	4	28,400	0.01%
2020/12/30	8	50.66	41	50.62	50.90	-33	28,752	-0.11%
2020/12/29	32	50.36	35	50.45	50.30	-3	28,854	-0.01%
2020/12/28	85	50.47	47	50.50	50.60	38	28,837	0.13%
2020/12/25	79	51.47	42	50.63	50.90	37	28,916	0.13%
2020/12/24	51	51.87	49	51.87	51.80	2	29,015	0.01%
2020/12/23	69	52.00	56	51.93	51.70	13	29,190	0.04%
2020/12/22	101	54.52	38.4	54.48	51.50	62.6	29,768	0.21%	大買/
2020/12/21	48	57.26	51	57.29	56.70	-3	29,556	-0.01%
2020/12/18	48	56.33	44	56.30	56.20	4	29,020	0.01%
2020/12/17	84	56.30	80	56.37	55.30	4	28,672	0.01%
2020/12/16	50.4	55.14	84	55.93	56.30	-33.6	27,633	-0.12%
2020/12/15	54	52.71	57	52.79	51.70	-3	26,277	-0.01%
2020/12/14	8	52.45	21	52.27	52.30	-13	25,856	-0.05%
2020/12/11	9	50.73	7	50.71	51.30	2	25,771	0.01%
2020/12/10	25	50.98	97	50.42	50.30	-72	25,930	-0.28%
2020/12/09	114	53.16	59	53.13	52.00	55	25,920	0.21%	大買/
2020/12/08	43	52.14	57	52.40	52.20	-14	25,644	-0.05%
2020/12/07	22	50.29	36	50.28	50.10	-14	25,214	-0.06%
2020/12/04	47	49.74	45	50.17	49.50	2	25,529	0.01%
2020/12/03	19	49.93	31	50.12	50.80	-12	25,769	-0.05%
2020/12/02	13	50.07	9	50.35	49.75	4	26,120	0.02%
2020/12/01	12	50.78	12	50.71	50.50	0	26,385	0.00%
2020/11/30	19	52.31	12	52.47	51.60	7	26,717	0.03%
2020/11/27	11	51.56	25	51.30	51.80	-14	27,004	-0.05%
2020/11/26	20	50.32	26	50.96	50.50	-6	27,466	-0.02%
2020/11/25	43	51.69	32	51.09	50.20	11	27,248	0.04%
2020/11/24	41	51.33	72	51.47	51.30	-31	27,467	-0.11%
2020/11/23	14	48.58	17	48.75	48.50	-3	27,037	-0.01%
2020/11/20	1	47.70	7	48.14	47.95	-6	27,737	-0.02%
2020/11/19	45	48.26	32	48.06	47.60	13	28,676	0.05%
2020/11/18	27	46.85	52	46.56	47.45	-25	30,627	-0.08%
2020/11/17	22	45.59	44	45.45	45.45	-22	31,153	-0.07%
2020/11/16	22	44.35	20	44.18	44.35	2	32,848	0.01%
2020/11/13	15	44.03	0	0.00	44.10	15	34,025	0.04%
2020/11/12	28	44.23	25	44.55	44.45	3	35,252	0.01%
2020/11/11	11	43.75	20	43.55	43.65	-9	36,177	-0.02%
2020/11/10	32	44.25	23	44.94	44.00	9	38,066	0.02%
2020/11/09	13	44.58	12	44.70	44.90	1	41,214	0.00%
2020/11/06	33	44.78	36	45.28	44.30	-3	42,827	-0.01%
2020/11/05	25	45.23	9	45.36	44.40	16	43,410	0.04%
2020/11/04	9	45.28	6	45.08	45.15	3	44,703	0.01%
2020/11/03	23	44.75	25	44.76	44.85	-2	45,064	0.00%
2020/11/02	3	43.40	1	42.90	43.20	2	45,504	0.00%
2020/10/30	8	44.28	4	44.00	43.95	4	46,417	0.01%
2020/10/29	94	43.86	98	44.11	44.95	-4	46,758	-0.01%
2020/10/28	128	44.69	123	44.68	44.55	5	46,990	0.01%	大買/大賣/
2020/10/27	14	45.91	13	45.91	45.80	1	47,118	0.00%
2020/10/26	13	46.50	17	46.33	46.10	-4	47,493	-0.01%
2020/10/23	56	47.92	56	47.60	47.60	0	48,034	0.00%
2020/10/22	12	48.72	22	48.41	48.05	-10	48,619	-0.02%
2020/10/21	58	50.19	21	49.26	48.95	37	49,101	0.08%
2020/10/20	48	50.62	30	50.91	51.20	18	49,549	0.04%
2020/10/19	87	49.93	104	50.29	50.90	-17	49,388	-0.03%	大賣/
2020/10/16	7	46.73	5	46.86	46.35	2	48,913	0.00%
2020/10/15	12	46.53	10	46.26	45.95	2	49,896	0.00%
2020/10/14	22	46.57	93	46.92	47.35	-71	51,513	-0.14%
2020/10/13	8	45.26	9	45.49	45.40	-1	53,410	0.00%
2020/10/12	10	45.78	4	45.79	45.40	6	54,813	0.01%
2020/10/08	51	46.31	36	46.23	46.20	15	56,601	0.03%
2020/10/07	38	46.34	21	46.03	45.85	17	57,105	0.03%
2020/10/06	64	46.59	35	46.35	46.55	29	58,423	0.05%
2020/10/05	5	45.07	38	45.12	45.35	-33	58,930	-0.06%
2020/09/30	53	44.53	6	44.43	44.60	47	59,080	0.08%
2020/09/29	29	44.98	38	45.09	45.35	-9	59,132	-0.02%
2020/09/28	14	44.17	25	44.58	44.50	-11	59,409	-0.02%
2020/09/25	53	45.45	13	45.13	43.95	40	60,014	0.07%
2020/09/24	75	47.12	94	46.94	47.00	-19	60,188	-0.03%
2020/09/23	63	46.49	12	46.67	46.30	51	59,961	0.09%
2020/09/22	11	47.77	5	48.15	47.30	6	60,325	0.01%
2020/09/21	24	48.73	6	48.89	48.20	18	61,168	0.03%
2020/09/18	5	48.97	22	48.78	49.40	-17	61,286	-0.03%
2020/09/17	23	48.39	19	48.43	48.50	4	61,454	0.01%
2020/09/16	6	49.69	7	49.61	49.25	-1	61,484	0.00%
2020/09/15	9	50.02	11	49.73	49.15	-2	61,668	0.00%
2020/09/14	12	49.77	10	49.66	49.60	2	61,621	0.00%
2020/09/11	35	49.47	42	49.45	48.85	-7	62,002	-0.01%
2020/09/10	34	50.17	23	50.18	49.70	11	63,001	0.02%
2020/09/09	79	50.97	76	50.88	50.70	3	63,631	0.00%
2020/09/08	36	51.19	33	51.49	50.60	3	63,687	0.00%
2020/09/07	35	52.80	21	53.32	51.80	14	63,840	0.02%
2020/09/04	62	54.20	80	53.86	54.80	-18	63,910	-0.03%
2020/09/03	22	54.63	14	54.59	53.90	8	64,048	0.01%
2020/09/02	57	53.56	59	53.94	53.80	-2	64,353	0.00%
2020/09/01	80	52.84	80	52.70	53.10	0	64,129	0.00%
2020/08/31	61	51.79	57	52.04	51.40	4	63,696	0.01%
2020/08/28	50	53.17	29	53.00	51.80	21	63,696	0.03%
2020/08/27	39	54.77	42	54.65	55.10	-3	63,450	0.00%
2020/08/26	79	54.58	70	54.99	53.90	9	63,286	0.01%
2020/08/25	83	55.04	90	54.74	54.00	-7	62,944	-0.01%
2020/08/24	262	57.47	162	56.60	55.20	100	62,792	0.16%	大買/大賣/
2020/08/21	35	56.29	93	56.60	57.40	-58	61,011	-0.10%
2020/08/20	149	54.04	166	53.65	52.20	-17	62,227	-0.03%	大買/大賣/
2020/08/19	88	56.72	54	56.46	56.60	34	61,656	0.06%
2020/08/18	43	54.61	55	54.74	56.20	-12	61,108	-0.02%
2020/08/17	58	53.52	49	53.54	53.10	9	60,793	0.01%
2020/08/14	98	52.55	89	52.67	53.10	9	60,487	0.01%
2020/08/13	149	50.63	141	50.74	52.20	8	58,936	0.01%	大買/大賣/
2020/08/12	55	46.20	214	46.21	48.20	-159	56,215	-0.28%	大賣/鉅額交易
2020/08/11	80	44.00	251	43.77	43.85	-171	55,202	-0.31%	大賣/鉅額交易
2020/08/10	250	44.28	175.5	44.34	43.60	74.5	55,347	0.13%	大買/大賣/
2020/08/07	47	42.01	77	42.41	42.10	-30	54,708	-0.05%
2020/08/06	81	41.85	43	42.03	41.40	38	55,555	0.07%
2020/08/05	272	41.99	160	42.13	42.70	112	55,729	0.20%	大買/大賣/鉅額交易
2020/08/04	92	40.77	34	40.52	40.35	58	55,561	0.10%
2020/08/03	89	40.43	129	40.91	41.20	-40	55,548	-0.07%	大賣/
2020/07/31	111	40.39	77	40.46	40.30	34	55,641	0.06%	大買/
2020/07/30	39	40.75	36	40.83	40.80	3	56,159	0.01%
2020/07/29	84	41.33	15	41.14	40.55	69	56,588	0.12%
2020/07/28	60	42.15	77	42.13	42.50	-17	56,594	-0.03%
2020/07/27	378	42.89	444	42.45	42.15	-66	56,788	-0.12%	大買/大賣/
2020/07/24	102.5	42.43	27	42.76	41.55	75.5	56,984	0.13%	大買/
2020/07/23	64	43.48	84.5	43.52	43.75	-20.5	57,673	-0.04%
2020/07/22	183.5	42.63	220	42.77	42.30	-36.5	58,198	-0.06%	大買/大賣/
2020/07/21	182	42.09	125	42.17	41.80	57	57,408	0.10%	大買/大賣/
2020/07/20	120	39.85	167.1	40.01	41.90	-47.1	57,098	-0.08%	大買/大賣/
2020/07/17	176	39.22	190	39.32	38.10	-14	56,222	-0.02%	大買/大賣/
2020/07/16	140	37.87	101	38.05	38.80	39	54,977	0.07%	大買/大賣/
2020/07/15	68	37.59	97	37.04	36.55	-29	54,307	-0.05%
2020/07/14	40	35.99	80	35.78	35.65	-40	54,106	-0.07%
2020/07/13	58	35.91	93	36.19	36.50	-35	54,451	-0.06%
2020/07/10	15	33.27	59	33.98	33.90	-44	54,216	-0.08%
2020/07/09	2	33.70	5	34.15	33.65	-3	54,678	-0.01%
2020/07/08	101	33.90	23	34.03	34.20	78	55,282	0.14%	大買/
2020/07/07	32	33.84	34	34.04	33.70	-2	55,943	0.00%
2020/07/06	52	35.62	45	35.52	35.15	7	56,323	0.01%
2020/07/03	41	34.45	46	34.45	34.50	-5	56,313	-0.01%
2020/07/02	5	33.27	3	33.50	33.20	2	55,775	0.00%
2020/07/01	29	33.87	19	33.78	33.40	10	56,138	0.02%
2020/06/30	54	33.89	112	33.93	33.60	-58	57,055	-0.10%	大賣/
2020/06/29	7	32.16	28	32.22	32.10	-21	57,793	-0.04%
2020/06/24	13	31.75	15	31.90	32.00	-2	59,076	0.00%
2020/06/23	23	31.63	17	31.83	31.65	6	60,318	0.01%
2020/06/22	67	32.29	52.5	32.78	32.05	14.5	60,822	0.02%
2020/06/19	19	33.34	20	33.35	33.30	-1	61,315	0.00%
2020/06/18	92	32.82	43	33.13	33.15	49	61,646	0.08%
2020/06/17	407	33.92	364.1	33.38	33.20	42.9	61,513	0.07%	大買/大賣/
2020/06/16	22	33.10	139	32.97	34.25	-117	61,513	-0.19%	大賣/鉅額交易
2020/06/15	110	31.73	55	32.11	31.15	55	61,691	0.09%	大買/
2020/06/12	34	32.68	18	32.46	32.45	16	63,144	0.03%
2020/06/11	34	33.20	47	33.43	33.75	-13	64,561	-0.02%
2020/06/10	19	33.22	9	33.19	33.10	10	65,914	0.02%
2020/06/09	17	34.52	12	34.95	33.90	5	67,752	0.01%
2020/06/08	56	34.72	13	34.02	33.95	43	68,454	0.06%
2020/06/05	43	35.07	3	35.45	35.00	40	70,044	0.06%
2020/06/04	46	35.33	69	35.18	35.00	-23	71,378	-0.03%
2020/06/03	103	35.21	81	35.33	35.25	22	72,543	0.03%	大買/
2020/06/02	73	36.86	81	36.44	36.10	-8	73,155	-0.01%
2020/06/01	8	37.39	10	37.56	37.80	-2	73,512	0.00%
2020/05/29	52	37.31	25.2	37.32	37.25	26.8	74,101	0.04%
2020/05/28	368	37.37	401	37.00	37.00	-33	74,253	-0.04%	大買/大賣/
2020/05/27	185	38.38	183	38.47	36.90	2	73,667	0.00%	大買/大賣/
2020/05/26	40	35.28	69.5	35.27	36.45	-29.5	71,644	-0.04%
2020/05/25	59	32.52	50	32.79	33.15	9	70,485	0.01%
2020/05/22	51	33.89	36	34.04	33.35	15	69,924	0.02%
2020/05/21	37	33.59	70	33.68	33.65	-33	69,183	-0.05%
2020/05/20	23	33.15	13	32.78	32.70	10	68,662	0.01%
2020/05/19	50	33.37	52	32.81	33.50	-2	68,360	0.00%
2020/05/18	58	32.90	42	32.98	32.30	16	67,883	0.02%
2020/05/15	58	33.40	78	33.75	34.10	-20	67,270	-0.03%
2020/05/14	44	33.27	39	33.56	32.55	5	66,571	0.01%
2020/05/13	55.5	34.43	17	34.34	33.60	38.5	66,131	0.06%
2020/05/12	70	33.95	32	33.95	34.50	38	65,016	0.06%
2020/05/11	44	33.86	73	34.12	33.25	-29	64,952	-0.04%
2020/05/08	26	33.53	20	33.40	33.20	6	64,286	0.01%
2020/05/07	23.2	32.56	41	32.61	33.50	-17.8	64,040	-0.03%
2020/05/06	60	33.11	83	32.41	32.15	-23	63,725	-0.04%
2020/05/05	49	34.13	17	33.80	33.00	32	63,131	0.05%
2020/05/04	53	33.57	50	32.86	34.05	3	62,617	0.00%
2020/04/30	26	32.88	41	32.81	33.05	-15	62,094	-0.02%
2020/04/29	95	32.11	128	32.12	32.10	-33	61,518	-0.05%	大賣/
2020/04/28	141	32.12	87	32.44	31.25	54	60,935	0.09%	大買/
2020/04/27	33	29.62	100	29.52	31.50	-67	59,408	-0.11%
2020/04/24	22	28.42	22	28.60	28.65	0	58,034	0.00%
2020/04/23	39	28.32	25	28.42	28.50	14	57,913	0.02%
2020/04/22	50	27.65	21	27.59	28.35	29	57,177	0.05%
2020/04/21	25	27.35	17	27.60	27.05	8	56,362	0.01%
2020/04/20	55	28.16	68	27.89	27.70	-13	55,798	-0.02%
2020/04/17	235	28.61	180	27.96	27.80	55	55,711	0.10%	大買/大賣/
2020/04/16	33	28.01	52	28.10	28.60	-19	54,579	-0.03%
2020/04/15	70	28.11	22	27.93	27.80	48	54,265	0.09%
2020/04/14	135	27.92	119	27.92	28.75	16	53,103	0.03%	大買/大賣/
2020/04/13	28	26.96	26	26.77	26.80	2	52,502	0.00%
2020/04/10	30	26.49	80	26.46	26.40	-50	52,164	-0.10%
2020/04/09	43	26.09	61	26.40	25.35	-18	51,436	-0.03%
2020/04/08	38	27.06	139	26.93	26.50	-101	50,729	-0.20%	大賣/鉅額交易
2020/04/07	27	28.31	16	28.36	28.35	11	49,950	0.02%
2020/04/06	37	26.53	38	26.42	26.90	-1	50,020	0.00%
2020/04/01	122	24.73	141.4	24.66	25.15	-19.4	49,877	-0.04%	大買/大賣/
2020/03/31	147	24.24	235.9	24.50	24.25	-88.9	48,514	-0.18%	大買/大賣/
2020/03/30	114	23.04	88	23.09	23.60	26	46,687	0.06%	大買/
2020/03/27	406	22.34	451.5	22.35	23.10	-45.5	45,112	-0.10%	大買/大賣/
2020/03/26	63	20.54	60	20.66	21.00	3	43,532	0.01%
2020/03/25	115	20.30	56	19.94	20.20	59	42,629	0.14%	大買/
2020/03/24	93	18.55	141	18.40	18.85	-48	41,664	-0.12%	大賣/
2020/03/23	34	16.87	22	17.41	17.75	12	41,110	0.03%
2020/03/20	73	18.14	88	18.18	18.00	-15	40,715	-0.04%
2020/03/19	104	17.63	144	17.57	17.20	-40	39,451	-0.10%	大買/大賣/
2020/03/18	334	20.25	221	19.38	19.10	113	38,401	0.29%	大買/大賣/鉅額交易
2020/03/17	31	20.79	30	20.92	20.05	1	36,538	0.00%
2020/03/16	212	21.26	194	21.45	19.80	18	34,930	0.05%	大買/大賣/
2020/03/13	295	20.23	253.1	20.23	21.85	41.9	33,077	0.13%	大買/大賣/
2020/03/12	141	20.73	105	20.68	19.90	36	30,903	0.12%	大買/大賣/
2020/03/11	143	21.68	157	22.01	22.10	-14	29,944	-0.05%	大買/大賣/
2020/03/10	64	19.79	47	20.40	20.50	17	27,942	0.06%
2020/03/09	99	20.25	93	20.06	18.65	6	26,321	0.02%
2020/03/06	135	19.54	177	19.15	20.10	-42	24,818	-0.17%	大買/大賣/
2020/03/05	260	18.14	246	18.30	18.50	14	23,647	0.06%	大買/大賣/
2020/03/04	190	17.68	387	17.43	17.75	-197	22,811	-0.86%	大買/大賣/鉅額交易
2020/03/03	247	16.94	99.6	16.84	17.05	147.4	21,797	0.68%	大買/鉅額交易
2020/03/02	0	0.00	7	15.34	15.50	-7	21,006	-0.03%
2020/02/27	55	15.13	2	14.80	14.80	53	21,197	0.25%
2020/02/26	8	15.79	4	15.45	15.45	4	21,767	0.02%
2020/02/25	1	15.55	11	15.71	15.95	-10	22,681	-0.04%
2020/02/24	18	15.84	5	15.74	15.65	13	23,338	0.06%
2020/02/21	0	0.00	14	16.07	16.10	-14	23,798	-0.06%
2020/02/20	0	0.00	11	15.91	15.85	-11	24,220	-0.05%
2020/02/19	5	15.75	43	15.70	15.70	-38	24,387	-0.16%
2020/02/18	45	15.41	1	15.70	15.70	44	24,726	0.18%
2020/02/17	4	15.55	4	15.58	15.55	0	24,570	0.00%
2020/02/14	10	15.60	47	15.78	15.75	-37	24,439	-0.15%
2020/02/13	9	15.48	12	15.35	15.25	-3	24,131	-0.01%
2020/02/12	16	15.35	20	15.25	15.50	-4	23,954	-0.02%
2020/02/11	2	14.45	6	14.68	14.85	-4	23,255	-0.02%
2020/02/07	63	14.47	0	0.00	14.30	63	23,024	0.27%
2020/02/06	0	0.00	4	14.83	14.95	-4	22,816	-0.02%
2020/02/05	11	14.60	3	14.58	14.40	8	22,607	0.04%
2020/02/04	6	14.86	2	14.80	15.00	4	22,350	0.02%
2020/02/03	2	14.30	18	13.95	14.35	-16	23,078	-0.07%
2020/01/31	13	15.24	3	15.33	15.30	10	22,970	0.04%
2020/01/30	1	16.60	5	16.23	16.20	-4	22,697	-0.02%
2020/01/20	4	18.05	2	18.00	18.00	2	22,672	0.01%
2020/01/17	2	17.58	3	17.87	18.00	-1	22,658	0.00%
2020/01/16	6	17.78	3	17.87	17.70	3	22,405	0.01%
2020/01/15	2	18.18	0	0.00	18.10	2	22,242	0.01%
2020/01/14	4	18.06	29	18.21	18.40	-25	22,156	-0.11%
2020/01/13	29	18.15	8	18.10	17.85	21	21,854	0.10%
2020/01/10	22	17.80	21	17.93	17.80	1	21,099	0.00%
2020/01/09	26	17.28	51	17.86	18.30	-25	20,514	-0.12%
2020/01/08	1	16.60	5	17.05	17.15	-4	19,878	-0.02%
2020/01/07	12	17.33	4	17.36	17.05	8	19,780	0.04%
2020/01/06	1	17.35	22	17.28	17.40	-21	19,344	-0.11%
2020/01/03	6	16.88	14	16.84	16.85	-8	18,782	-0.04%
2020/01/02	8	16.85	8	16.83	16.85	0	18,502	0.00%
2019/12/31	4	16.51	0	0.00	16.65	4	18,242	0.02%
2019/12/30	25	16.95	36	17.18	16.80	-11	18,122	-0.06%
2019/12/27	5	16.54	24	16.68	16.75	-19	17,507	-0.11%
2019/12/26	0	0.00	106	16.11	16.20	-106	17,016	-0.62%	大賣/鉅額交易
2019/12/25	0	0.00	4	15.85	15.80	-4	16,928	-0.02%
2019/12/24	7	15.40	0	0.00	15.60	7	17,015	0.04%
2019/12/23	69	15.38	1	15.30	15.30	68	17,047	0.40%
2019/12/20	4	15.50	0	0.00	15.75	4	17,021	0.02%
2019/12/19	3	15.75	0	0.00	15.80	3	17,045	0.02%
2019/12/18	2	15.90	6	15.88	15.75	-4	17,159	-0.02%
2019/12/17	0	0.00	28	16.40	16.25	-28	17,121	-0.16%
2019/12/13	8	16.04	24	16.05	15.95	-16	17,293	-0.09%
2019/12/12	10	16.44	3	16.65	16.30	7	17,347	0.04%
2019/12/11	11	16.61	14	16.75	16.50	-3	17,921	-0.02%
2019/12/10	4	16.15	10	16.34	16.55	-6	17,896	-0.03%
2019/12/09	3	16.33	5	16.52	16.30	-2	18,240	-0.01%
2019/12/06	121	16.39	120	16.31	16.35	1	18,132	0.01%	大買/大賣/
2019/12/05	1	15.65	21	15.70	15.70	-20	17,726	-0.11%
2019/12/04	31	15.53	5	15.53	15.55	26	18,063	0.14%
2019/12/03	6	15.55	1	15.45	15.70	5	18,789	0.03%
2019/12/02	5	15.21	55	15.02	15.50	-50	19,620	-0.25%
2019/11/29	12	15.75	40	15.75	15.50	-28	19,782	-0.14%
2019/11/28	6	15.85	0	0.00	15.60	6	20,209	0.03%
2019/11/27	6	15.98	2	16.00	16.10	4	20,992	0.02%
2019/11/26	52	16.04	21	16.15	16.15	31	21,042	0.15%
2019/11/25	89	16.63	118	16.63	16.25	-29	20,617	-0.14%	大賣/
2019/11/22	275	16.44	314	16.45	16.15	-39	19,834	-0.20%	大買/大賣/
2019/11/21	141	15.92	191	16.29	16.55	-50	18,704	-0.27%	大買/大賣/
2019/11/20	24	15.69	62	15.78	15.70	-38	17,910	-0.21%
2019/11/19	198	15.63	188	15.42	15.40	10	17,547	0.06%	大買/大賣/
2019/11/18	102	15.20	17	15.11	15.15	85	16,976	0.50%	大買/
2019/11/15	13	15.00	9	14.80	14.90	4	16,709	0.02%
2019/11/14	0	0.00	20	14.05	14.00	-20	16,338	-0.12%
2019/11/13	3	13.90	6	14.00	14.00	-3	16,424	-0.02%
2019/11/12	11	14.00	1	13.95	14.05	10	16,615	0.06%
2019/11/11	2	13.60	11	14.01	13.60	-9	16,621	-0.05%
2019/11/07	50	14.18	0	0.00	14.15	50	16,592	0.30%
2019/11/06	5	14.45	1	14.45	14.45	4	16,521	0.02%
2019/11/05	5	14.70	0	0.00	14.70	5	16,498	0.03%
2019/11/04	0	0.00	2	14.75	14.60	-2	16,542	-0.01%
2019/11/01	148	15.01	100	15.12	14.90	48	16,438	0.29%	大買/
2019/10/31	76	15.63	83	15.70	15.35	-7	16,321	-0.04%
2019/10/30	28	14.55	69	15.00	15.00	-41	15,333	-0.27%
2019/10/29	14	14.84	10	15.00	14.45	4	15,140	0.03%
2019/10/28	1	14.95	10	14.96	14.90	-9	15,233	-0.06%
2019/10/25	1	14.80	0	0.00	14.80	1	15,513	0.01%
2019/10/24	35	14.75	0	0.00	14.75	35	15,525	0.23%
2019/10/23	3	14.65	1	14.90	14.70	2	15,859	0.01%
2019/10/22	3	14.77	0	0.00	14.55	3	15,876	0.02%
2019/10/21	9	14.66	19	14.82	14.75	-10	15,823	-0.06%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	0	0.00	12	14.42	14.55	-12	15,948	-0.08%
2019/10/16	14	14.50	5	14.56	14.40	9	16,089	0.06%
2019/10/15	11	14.55	15	14.67	14.70	-4	16,377	-0.02%
2019/10/14	3	14.25	5	14.20	14.25	-2	16,316	-0.01%
2019/10/08	2	13.80	5	13.85	13.75	-3	16,613	-0.02%
2019/10/07	1	14.00	0	0.00	13.90	1	16,657	0.01%
2019/10/04	0	0.00	16	13.95	13.90	-16	16,669	-0.10%
2019/10/03	16	14.01	0	0.00	14.10	16	16,608	0.10%
2019/10/01	0	0.00	5	14.22	14.20	-5	16,643	-0.03%
2019/09/27	1	14.10	1	13.80	13.80	0	16,560	0.00%
2019/09/26	1	14.50	1	14.40	14.20	0	16,446	0.00%
2019/09/24	2	14.65	7	14.77	14.55	-5	16,485	-0.03%
2019/09/23	1	14.80	2	14.90	14.80	-1	16,398	-0.01%
2019/09/20	0	0.00	11	14.62	14.70	-11	16,339	-0.07%
2019/09/19	4	14.59	6	14.78	14.50	-2	16,310	-0.01%
2019/09/18	3	14.88	0	0.00	14.85	3	16,202	0.02%
2019/09/17	9	14.96	4	15.00	15.00	5	16,088	0.03%
2019/09/16	38	15.21	69	15.29	15.10	-31	15,838	-0.20%
2019/09/12	13	14.98	17	15.07	15.05	-4	15,112	-0.03%
2019/09/11	28	14.98	100	15.02	15.20	-72	14,883	-0.48%
2019/09/10	11	14.46	1	14.65	14.55	10	14,308	0.07%
2019/09/09	20	14.60	2	14.55	14.55	18	14,145	0.13%
2019/09/06	66	14.48	0	0.00	14.55	66	13,956	0.47%
2019/09/05	67	14.87	22	14.89	14.75	45	13,659	0.33%
2019/09/04	49	15.03	34.5	15.07	15.10	14.5	13,004	0.11%
2019/09/03	5	14.44	0	0.00	14.45	5	12,321	0.04%
2019/09/02	5	14.50	14	14.53	14.80	-9	11,884	-0.08%
2019/08/30	34	14.04	94	14.42	14.45	-60	11,134	-0.54%
2019/08/29	5	13.50	46	13.42	13.45	-41	10,088	-0.41%
2019/08/28	0	0.00	3	13.10	12.90	-3	9,654	-0.03%
2019/08/27	3	13.10	21	12.97	12.85	-18	9,632	-0.19%
2019/08/26	31	12.67	1	12.80	12.75	30	9,601	0.31%
2019/08/23	0	0.00	7	13.15	13.15	-7	9,533	-0.07%
2019/08/22	0	0.00	18	13.45	13.50	-18	9,474	-0.19%
2019/08/21	1	12.80	32	13.14	13.15	-31	9,142	-0.34%
2019/08/20	10	12.80	3	12.85	12.70	7	9,035	0.08%
2019/08/19	5	12.97	2	13.00	12.80	3	9,010	0.03%
2019/08/16	22	12.94	40	12.84	12.80	-18	8,950	-0.20%
2019/08/15	33	12.47	3	12.58	12.90	30	8,846	0.34%
2019/08/14	2	12.65	7	12.36	12.35	-5	8,724	-0.06%
2019/08/13	0	0.00	213	12.30	12.15	-213	8,759	-2.43%	大賣/鉅額交易
2019/08/12	0	0.00	5	12.55	12.50	-5	8,864	-0.06%
2019/08/08	11	12.25	5	12.35	12.70	6	8,897	0.07%
2019/08/06	22	11.69	4	11.71	12.30	18	8,854	0.20%
2019/08/05	7	12.04	3	12.03	11.95	4	8,779	0.05%
2019/08/02	82	12.35	3	12.33	12.25	79	8,777	0.90%
2019/08/01	71	13.09	2	13.20	13.05	69	8,634	0.80%
2019/07/31	7	13.18	17	13.30	13.45	-10	8,513	-0.12%
2019/07/30	12	13.85	11	13.39	13.40	1	8,395	0.01%
2019/07/29	0	0.00	2	14.20	13.85	-2	8,132	-0.02%
2019/07/26	13	13.40	2	13.55	13.50	11	7,639	0.14%
2019/07/25	10	13.55	5	13.56	13.40	5	7,599	0.07%
2019/07/24	3	12.83	11	13.00	12.95	-8	7,238	-0.11%
2019/07/23	1	13.25	18	13.52	13.25	-17	7,257	-0.23%
2019/07/22	16	13.20	34	13.47	13.60	-18	7,202	-0.25%
2019/07/19	20	13.00	30	13.20	13.05	-10	7,063	-0.14%
2019/07/18	10	13.35	30	13.32	13.05	-20	7,084	-0.28%
2019/07/17	11	12.99	27	13.28	13.30	-16	7,012	-0.23%
2019/07/16	20	12.73	30	12.79	12.90	-10	6,618	-0.15%
2019/07/15	16	12.69	42	12.69	12.65	-26	6,514	-0.40%
2019/07/08	3	11.92	0	0.00	11.90	3	6,669	0.04%
2019/07/05	48	12.03	5	12.17	12.05	43	6,889	0.62%
2019/07/03	1	11.85	1	11.95	11.80	0	7,866	0.00%
2019/07/02	10	12.00	10	12.05	12.05	0	8,493	0.00%
2019/07/01	1	12.05	0	0.00	11.95	1	8,852	0.01%
2019/06/26	55	11.63	0	0.00	11.50	55	8,869	0.62%
2019/06/25	2	12.35	4	12.10	11.80	-2	8,900	-0.02%
2019/06/21	10	11.85	0	0.00	11.85	10	8,900	0.11%
2019/06/19	3	11.92	56	12.01	11.85	-53	9,136	-0.58%
2019/06/18	3	11.40	0	0.00	11.40	3	9,141	0.03%
2019/06/17	0	0.00	1	11.50	11.50	-1	9,669	-0.01%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/12	19	11.74	14	11.63	11.65	5	9,772	0.05%
2019/06/11	13	11.54	15	11.68	11.90	-2	9,632	-0.02%
2019/06/10	1	10.85	2	10.85	10.85	-1	9,393	-0.01%
2019/06/06	1	10.85	0	0.00	10.75	1	9,403	0.01%
2019/06/05	2	10.95	3	10.92	10.90	-1	9,494	-0.01%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	0	0.00	1	11.00	10.90	-1	9,638	-0.01%
2019/05/31	5	11.10	0	0.00	11.10	5	9,664	0.05%
2019/05/30	2	11.10	3	11.10	11.10	-1	9,733	-0.01%
2019/05/29	1	10.90	1	10.75	10.90	0	9,756	0.00%
2019/05/28	5	10.81	5	10.80	10.85	0	9,808	0.00%
2019/05/24	2	10.80	2	10.93	10.75	0	10,045	0.00%
2019/05/23	31	10.90	2	10.80	10.80	29	10,078	0.29%
2019/05/22	6	11.25	1	11.30	11.25	5	10,184	0.05%
2019/05/21	26	10.81	2	10.88	11.10	24	10,370	0.23%
2019/05/20	4	11.33	1	11.10	11.10	3	10,623	0.03%
2019/05/17	20	11.91	11	12.14	11.90	9	10,694	0.08%
2019/05/16	3	11.92	1	11.85	11.75	2	10,831	0.02%
2019/05/15	3	12.02	9	12.02	12.15	-6	11,275	-0.05%
2019/05/14	9	11.22	6	11.43	11.50	3	11,395	0.03%
2019/05/13	5	11.58	17	11.67	11.40	-12	11,535	-0.10%
2019/05/10	5	11.96	3	11.90	11.75	2	11,519	0.02%
2019/05/09	4	12.35	12	12.27	12.10	-8	11,449	-0.07%
2019/05/08	1	12.35	3	12.55	12.70	-2	11,407	-0.02%
2019/05/07	1	12.50	6	12.53	12.55	-5	11,432	-0.04%
2019/05/06	1	12.70	0	0.00	12.40	1	11,457	0.01%
2019/05/03	1	12.90	2	12.95	12.95	-1	11,463	-0.01%
2019/05/02	4	12.55	2	12.73	12.95	2	11,512	0.02%
2019/04/30	4	12.34	1	12.50	12.50	3	11,828	0.03%
2019/04/29	17	12.75	5	12.49	12.50	12	11,953	0.10%
2019/04/26	1	13.20	0	0.00	13.15	1	11,857	0.01%
2019/04/25	2	13.38	1	13.35	13.40	1	11,981	0.01%
2019/04/24	17	13.27	4	13.31	13.25	13	12,252	0.11%
2019/04/23	18	13.48	0	0.00	13.50	18	12,744	0.14%
2019/04/22	5	13.75	3	13.72	13.75	2	12,720	0.02%
2019/04/19	2	13.63	1	13.65	13.65	1	12,811	0.01%
2019/04/18	91	13.66	4	13.74	13.55	87	13,033	0.67%
2019/04/17	41	13.98	2	14.30	13.95	39	13,250	0.29%
2019/04/16	7	14.24	2	14.28	14.20	5	13,785	0.04%
2019/04/15	8	14.06	1	14.00	14.00	7	14,559	0.05%
2019/04/12	47	14.14	16	13.93	13.90	31	14,618	0.21%
2019/04/11	15	14.40	0	0.00	14.15	15	14,573	0.10%
2019/04/10	3	14.77	9	15.02	14.60	-6	14,472	-0.04%
2019/04/09	30	15.64	72	15.48	14.80	-42	14,352	-0.29%
2019/04/08	5	15.05	112	14.93	15.30	-107	13,921	-0.77%	大賣/鉅額交易
2019/04/03	76	14.01	70	14.01	13.95	6	13,527	0.04%
2019/04/02	12	13.45	3	13.52	13.30	9	13,461	0.07%
2019/03/29	1	13.30	7	13.19	13.25	-6	13,551	-0.04%
2019/03/28	7	13.34	1	13.25	13.05	6	13,781	0.04%
2019/03/27	4	13.46	2	13.50	13.50	2	13,798	0.01%
2019/03/26	6	13.68	1	13.55	13.55	5	13,781	0.04%
2019/03/25	32	13.77	0	0.00	13.75	32	13,752	0.23%
2019/03/22	36	14.00	1	14.50	14.10	35	13,772	0.25%
2019/03/21	1	14.15	1	14.25	14.15	0	13,846	0.00%
2019/03/20	28	14.36	82	14.48	14.30	-54	13,962	-0.39%
2019/03/19	5	13.85	0	0.00	13.80	5	13,686	0.04%
2019/03/18	8	13.94	1	13.85	13.85	7	14,141	0.05%
2019/03/15	20	13.80	1	13.70	13.75	19	15,426	0.12%
2019/03/14	0	0.00	1	13.45	13.45	-1	15,854	-0.01%
2019/03/13	1	13.55	0	0.00	13.40	1	16,657	0.01%
2019/03/12	3	13.65	7	13.66	13.50	-4	16,897	-0.02%
2019/03/11	5	13.60	5	13.67	13.60	0	17,158	0.00%
2019/03/07	39	13.77	6	13.77	13.70	33	17,504	0.19%
2019/03/06	6	14.06	1	14.10	14.05	5	17,767	0.03%
2019/03/05	1	14.00	3	14.20	14.00	-2	17,887	-0.01%
2019/03/04	23	14.09	3	13.98	14.20	20	17,941	0.11%
2019/02/27	12	13.82	1	13.80	13.80	11	17,987	0.06%
2019/02/26	10	14.34	2	14.35	14.00	8	18,108	0.04%
2019/02/25	15	14.04	8	14.20	14.10	7	18,196	0.04%
2019/02/22	7	14.04	6	14.10	14.05	1	18,265	0.01%
2019/02/21	15	13.99	1	13.95	14.00	14	18,374	0.08%
2019/02/20	21	14.44	1	14.25	14.20	20	18,544	0.11%
2019/02/19	17	14.46	45	14.48	14.40	-28	18,906	-0.15%
2019/02/18	13	14.37	8	14.23	14.10	5	19,488	0.03%
2019/02/15	16	14.16	12	14.39	14.10	4	19,524	0.02%
2019/02/14	21	14.18	63	14.24	14.10	-42	19,259	-0.22%
2019/02/13	9	13.82	11	13.98	13.65	-2	18,769	-0.01%
2019/02/12	5	13.55	53	13.80	13.90	-48	18,572	-0.26%
2019/02/11	0	0.00	1	13.30	13.40	-1	18,485	-0.01%
2019/01/30	10	13.25	1	13.35	13.25	9	18,532	0.05%
2019/01/29	31	13.20	1	13.30	13.25	30	18,576	0.16%
2019/01/28	21	13.25	1	13.25	13.25	20	18,595	0.11%
2019/01/25	3	13.20	0	0.00	13.15	3	18,707	0.02%
2019/01/24	13	13.35	20	13.35	13.25	-7	18,874	-0.04%
2019/01/23	7	13.13	4	13.11	13.35	3	18,954	0.02%
2019/01/22	21	13.40	0	0.00	13.10	21	19,032	0.11%
2019/01/21	21	14.23	17	14.06	13.90	4	18,660	0.02%
2019/01/18	22	13.70	2	13.80	13.90	20	18,513	0.11%
2019/01/17	0	0.00	3	13.83	13.75	-3	18,514	-0.02%
2019/01/16	0	0.00	1	13.90	13.90	-1	18,396	-0.01%
2019/01/15	73	13.98	75	13.75	13.65	-2	18,118	-0.01%
2019/01/14	3	13.25	8	13.24	13.45	-5	17,558	-0.03%
2019/01/11	28	13.42	1	13.35	13.35	27	17,517	0.15%
2019/01/10	7	13.63	81	13.46	13.45	-74	17,403	-0.43%
2019/01/09	37	14.21	5	14.44	14.00	32	17,156	0.19%
2019/01/08	81	14.50	22	14.38	14.55	59	16,910	0.35%
2019/01/07	9	14.21	99	14.00	14.40	-90	16,250	-0.55%
2019/01/04	33	13.06	18	13.21	13.10	15	15,488	0.10%
2019/01/03	12	13.35	13	13.42	13.45	-1	15,492	-0.01%
2019/01/02	0	0.00	45	13.32	13.15	-45	15,392	-0.29%
2018/12/28	40	13.03	16	13.06	13.10	24	15,350	0.16%
2018/12/27	36	13.34	33	13.27	13.05	3	15,497	0.02%
2018/12/26	1	13.20	3	13.70	13.25	-2	15,310	-0.01%
2018/12/25	16	13.01	30	13.46	13.50	-14	15,415	-0.09%
2018/12/24	15	13.19	35	13.34	13.15	-20	15,171	-0.13%
2018/12/22	2	12.95	42	13.16	13.25	-40	15,044	-0.27%
2018/12/21	0	0.00	41	12.98	13.20	-41	14,973	-0.27%
2018/12/20	23	12.50	5	12.54	12.60	18	14,911	0.12%
2018/12/19	1	12.30	0	0.00	12.30	1	14,834	0.01%
2018/12/18	16	12.47	4	12.49	12.45	12	14,981	0.08%
2018/12/17	2	12.58	1	12.40	12.30	1	15,113	0.01%
2018/12/14	17	11.91	13	12.13	12.60	4	15,534	0.03%
2018/12/13	57	12.46	10	12.40	12.25	47	15,407	0.31%
2018/12/12	43	12.95	10	12.84	12.90	33	15,294	0.22%
2018/12/11	111	13.17	14	13.20	12.90	97	15,285	0.63%	大買/
2018/12/10	71	13.80	95	13.81	13.60	-24	15,357	-0.16%
2018/12/07	11	13.01	40	13.38	13.75	-29	14,342	-0.20%
2018/12/06	37	13.39	33	13.67	12.50	4	14,332	0.03%
2018/12/05	6	13.25	14	13.29	13.75	-8	14,145	-0.06%
2018/12/04	12	13.36	33	13.32	13.20	-21	14,467	-0.15%
2018/12/03	14	12.95	13	12.98	12.85	1	14,798	0.01%
2018/11/30	5	12.38	16	12.31	12.30	-11	15,372	-0.07%
2018/11/29	5	12.78	9	12.40	12.10	-4	16,645	-0.02%
2018/11/28	3	12.90	9	12.84	12.80	-6	16,412	-0.04%
2018/11/27	5	12.66	3	12.72	12.90	2	16,444	0.01%
2018/11/26	4	12.55	7	12.80	12.55	-3	16,484	-0.02%
2018/11/23	3	12.40	1	12.40	12.40	2	16,524	0.01%
2018/11/22	37	12.49	2	12.30	12.30	35	16,605	0.21%
2018/11/21	7	12.80	24	13.00	13.10	-17	16,482	-0.10%
2018/11/20	6	12.80	8	12.91	12.95	-2	16,511	-0.01%
2018/11/19	16	12.98	25	13.22	13.15	-9	16,536	-0.05%
2018/11/16	33	13.09	11	13.04	13.00	22	16,487	0.13%
2018/11/15	39	12.44	71	12.39	12.50	-32	16,133	-0.20%
2018/11/14	1	11.70	34	11.65	11.85	-33	16,585	-0.20%
2018/11/13	2	10.53	3	10.75	10.80	-1	17,751	-0.01%
2018/11/12	0	0.00	11	10.65	10.65	-11	18,723	-0.06%
2018/11/09	1	10.40	0	0.00	10.45	1	19,500	0.01%
2018/11/08	19	10.72	9	10.73	10.50	10	20,407	0.05%
2018/11/07	1	10.30	15	10.33	10.60	-14	20,800	-0.07%
2018/11/06	3	10.22	2	10.43	10.15	1	20,844	0.00%
2018/11/02	20	10.61	7	10.66	10.30	13	20,935	0.06%
2018/11/01	7	10.41	12	10.46	10.65	-5	20,773	-0.02%
2018/10/31	1	10.05	3	10.23	10.20	-2	20,560	-0.01%
2018/10/30	3	9.59	2	9.89	9.86	1	20,460	0.00%
2018/10/25	1	9.66	11	9.54	9.43	-10	20,159	-0.05%
2018/10/24	0	0.00	1	10.10	10.05	-1	20,069	0.00%
2018/10/23	2	10.05	0	0.00	10.05	2	20,000	0.01%
2018/10/22	1	10.20	1	10.15	10.25	0	19,977	0.00%
2018/10/19	3	9.98	0	0.00	10.00	3	19,919	0.02%
2018/10/17	3	10.32	0	0.00	10.35	3	19,788	0.02%
2018/10/16	17	10.57	4	10.51	10.45	13	19,689	0.07%
2018/10/15	11	10.55	9	10.41	10.30	2	19,541	0.01%
2018/10/12	7	10.05	9	10.25	10.40	-2	19,446	-0.01%
2018/10/11	11	9.84	27	9.83	9.77	-16	19,307	-0.08%
2018/10/09	0	0.00	1	10.75	10.85	-1	19,114	-0.01%
2018/10/08	5	11.08	1	11.30	11.15	4	19,037	0.02%
2018/10/05	20	10.98	10	10.86	11.05	10	18,940	0.05%
2018/10/04	14	11.58	23	11.70	11.50	-9	18,673	-0.05%
2018/10/03	53	11.64	20	11.76	11.45	33	18,707	0.18%
2018/10/02	14	12.27	5	12.20	12.20	9	18,322	0.05%
2018/10/01	0	0.00	4	12.53	12.50	-4	18,207	-0.02%
2018/09/28	24	12.13	3	12.25	12.30	21	18,148	0.12%
2018/09/27	5	12.35	7	12.66	12.30	-2	18,060	-0.01%
2018/09/25	10	12.44	3	12.42	12.55	7	17,762	0.04%
2018/09/21	6	12.63	26	12.66	12.45	-20	17,549	-0.11%
2018/09/20	32	12.37	41	12.73	12.25	-9	17,320	-0.05%
2018/09/19	26	13.21	16	13.42	13.05	10	16,795	0.06%
2018/09/18	40	13.40	22	13.53	13.30	18	16,584	0.11%
2018/09/17	51	13.50	292	13.48	13.50	-241	16,401	-1.47%	大賣/鉅額交易
2018/09/14	33	13.81	16	13.59	14.00	17	16,153	0.11%
2018/09/13	37	12.97	17	13.21	13.20	20	15,673	0.13%
2018/09/12	4	13.33	7	13.34	13.20	-3	15,263	-0.02%
2018/09/11	297	13.92	35	13.24	13.90	262	14,759	1.78%	大買/鉅額交易
2018/09/10	29	13.35	8	13.47	13.05	21	14,108	0.15%
2018/09/07	13	14.60	36	14.84	14.45	-23	13,489	-0.17%
2018/09/06	49	14.82	14	14.98	14.70	35	12,912	0.27%
2018/09/05	51	16.39	215	15.73	15.10	-164	12,083	-1.36%	大賣/鉅額交易
2018/09/04	10	15.40	5	15.88	16.05	5	10,813	0.05%
2018/09/03	24	16.06	6	16.08	15.65	18	10,756	0.17%
2018/08/31	32	16.30	14	16.63	16.70	18	10,728	0.17%
2018/08/30	34	16.30	11	16.00	16.00	23	10,548	0.22%
2018/08/29	39	15.79	15	16.14	16.10	24	10,415	0.23%
2018/08/28	32.8	15.32	2	15.33	15.20	30.8	10,336	0.30%
2018/08/27	42	15.22	36	15.10	15.10	6	10,217	0.06%
2018/08/24	32	15.40	74	15.39	15.05	-42	10,035	-0.42%
2018/08/23	95	15.79	5.2	15.77	16.00	89.8	9,818	0.91%
2018/08/22	4	15.00	10.2	15.01	15.05	-6.2	9,524	-0.07%
2018/08/21	35	14.65	252.2	15.44	15.30	-217.2	9,321	-2.33%	大賣/鉅額交易
2018/08/20	30	14.25	25	13.97	14.20	5	7,900	0.06%
2018/08/17	185	13.80	42	14.09	14.30	143	6,493	2.20%	大買/鉅額交易
2018/08/16	40	12.89	52	12.58	13.00	-12	5,438	-0.22%
2018/08/15	2	11.95	46	11.92	12.20	-44	4,606	-0.96%
2018/08/14	7	10.59	4	10.95	11.25	3	3,657	0.08%
2018/08/03	0	0.00	90	9.88	9.88	-90	2,805	-3.21%
2018/08/02	40	9.83	0	0.00	9.82	40	2,798	1.43%
2018/08/01	0	0.00	13	9.82	9.81	-13	2,785	-0.47%
2018/07/30	1	9.77	1	9.90	9.80	0	2,858	0.00%
2018/07/27	50	9.82	0	0.00	9.84	50	2,843	1.76%
2018/07/26	2	9.82	3	9.72	9.73	-1	2,815	-0.04%
2018/07/25	0	0.00	2	9.46	9.45	-2	2,808	-0.07%
2018/07/11	1	9.49	1	9.70	9.54	0	2,865	0.00%
2018/07/10	0	0.00	2	9.40	9.36	-2	2,578	-0.08%
2018/06/27	1	10.10	1	9.96	9.93	0	2,683	0.00%
2018/06/22	1	10.30	0	0.00	10.05	1	2,749	0.04%
2018/06/14	0	0.00	6	10.45	10.40	-6	2,573	-0.23%
2018/06/12	2	10.58	2	10.63	10.60	0	2,438	0.00%
2018/06/11	0	0.00	1.1	10.25	10.40	-1.1	2,359	-0.05%
2018/06/08	5	10.20	362	10.06	10.10	-357	2,261	-15.78%	大賣/鉅額交易
2018/06/07	0	0.00	5	9.95	9.91	-5	2,190	-0.23%
2018/06/05	4	9.87	8	9.73	9.71	-4	2,141	-0.19%
2018/06/04	3	9.56	0	0.00	9.56	3	1,934	0.16%
2018/06/01	0	0.00	1	9.42	9.40	-1	1,942	-0.05%
2018/05/31	2	9.39	8	9.33	9.33	-6	1,911	-0.31%
2018/05/29	4	9.28	4	9.40	9.35	0	1,893	0.00%
2018/05/22	2	9.15	0	0.00	9.15	2	1,882	0.11%
2018/05/18	0	0.00	1	9.13	9.03	-1	1,890	-0.05%
2018/05/17	0	0.00	10.7	9.14	9.13	-10.7	1,923	-0.56%
2018/05/16	0	0.00	20	9.07	9.09	-20	1,946	-1.03%
2018/05/15	0	0.00	20	9.30	9.21	-20	1,960	-1.02%
2018/05/14	0	0.00	10	9.39	9.36	-10	2,029	-0.49%
2018/04/25	0	0.00	20	9.48	9.43	-20	2,089	-0.96%
2018/04/23	0	0.00	1	9.93	9.71	-1	2,117	-0.05%
2018/04/19	1	9.93	0	0.00	10.00	1	2,245	0.04%
2018/04/18	1	9.89	0	0.00	9.83	1	2,257	0.04%
2018/04/13	1	10.35	27	10.26	10.10	-26	2,454	-1.06%
2018/04/12	0	0.00	1	10.10	10.00	-1	2,602	-0.04%
2018/04/02	0	9.70	0	0.00	9.72	0	2,691	0.00%
2018/03/20	1	9.70	0	0.00	9.69	1	3,671	0.03%
2018/03/16	1	9.88	0	0.00	9.86	1	3,785	0.03%
2018/03/12	5	9.60	0	0.00	9.60	5	3,905	0.13%
2018/03/05	15	9.48	15	9.35	9.31	0	4,342	0.00%
2018/02/12	2	9.01	7	8.91	9.06	-5	4,960	-0.10%
2018/02/07	13	9.34	0	0.00	9.20	13	5,073	0.26%
2018/02/06	17	9.13	5	9.01	9.05	12	5,226	0.23%
2018/02/05	1	9.98	0	0.00	10.00	1	5,214	0.02%
2018/02/01	0	0.00	1	10.40	10.25	-1	5,371	-0.02%
2018/01/26	6	10.24	0	0.00	10.20	6	6,009	0.10%
2018/01/25	10	10.25	0	0.00	10.20	10	6,146	0.16%
2018/01/24	1	10.15	10	10.15	10.15	-9	6,628	-0.14%
2018/01/22	18	10.19	5	10.15	10.20	13	6,673	0.19%
2018/01/17	0	0.00	1	10.50	10.45	-1	6,815	-0.01%
2018/01/16	1	10.55	0	0.00	10.55	1	6,963	0.01%
2018/01/15	5	10.40	0	0.00	10.35	5	6,832	0.07%
2018/01/11	2	10.65	15	10.60	10.45	-13	6,785	-0.19%
2018/01/10	11	10.74	0	0.00	10.45	11	6,692	0.16%
2018/01/09	5	10.80	0	0.00	10.75	5	6,613	0.08%
2018/01/08	13	10.85	0	0.00	10.90	13	6,553	0.20%
2018/01/05	5	10.75	1	10.75	10.75	4	6,339	0.06%
2018/01/04	6	10.60	2	10.75	10.65	4	6,308	0.06%
2018/01/02	2	10.65	0	0.00	10.75	2	6,219	0.03%