金像電 (2368)-元大-屏南券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
202.5
漲跌
▼1.0
漲幅
-0.49%
成交量
6,970張
產業
上市電子零組件類股▲0.19%
1489人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4	205.13	3	203.67	202.50	1	8,311	0.01%
2024/05/27	2	205.00	1.2	205.07	203.50	0.9	8,295	0.01%
2024/05/24	1	203.00	0.4	201.00	203.00	0.6	8,341	0.01%
2024/05/23	0.2	200.94	0	0.00	201.50	0.2	8,308	0.00%
2024/05/22	0.1	203.13	0.6	202.50	205.50	-0.5	8,438	-0.01%
2024/05/21	0	205.00	1	203.50	203.50	-1	8,606	-0.01%
2024/05/20	0	206.50	0	0.00	206.50	0	8,663	0.00%
2024/05/17	3	206.33	2.1	204.52	206.50	0.9	8,772	0.01%
2024/05/16	3	205.99	7.4	206.62	203.50	-4.4	8,896	-0.05%
2024/05/15	6	194.35	40.1	195.20	195.50	-34	8,860	-0.38%
2024/05/14	0	191.00	0	191.50	190.50	0	8,965	0.00%
2024/05/13	2.1	188.49	0	0.00	187.50	2.1	9,156	0.02%
2024/05/10	0.1	190.17	0	0.00	193.00	0.1	9,324	0.00%
2024/05/09	1	198.51	0.2	200.08	198.50	0.8	9,180	0.01%
2024/05/08	0	0.00	0	194.00	196.50	0	9,192	0.00%
2024/05/07	0.1	190.28	1	192.50	192.00	-0.9	9,454	-0.01%
2024/05/06	0	191.50	1	190.50	190.50	-1	9,494	-0.01%
2024/05/03	0.1	194.00	0	0.00	192.00	0.1	9,481	0.00%
2024/05/02	0	195.90	14	196.25	196.50	-14	9,571	-0.15%
2024/04/30	2.1	200.42	0	0.00	197.00	2.1	9,607	0.02%
2024/04/29	2	198.47	0	0.00	198.00	2	9,648	0.02%
2024/04/26	0.1	196.00	1	195.50	192.50	-1	9,791	-0.01%
2024/04/25	1.1	191.58	1	193.50	187.00	0.1	9,799	0.00%
2024/04/24	2.1	197.47	0	0.00	196.50	2.1	9,812	0.02%
2024/04/23	0	0.00	1	184.50	188.00	-1	9,758	-0.01%
2024/04/22	1.6	182.73	1	184.00	182.00	0.6	9,666	0.01%
2024/04/19	1	196.00	0.1	199.50	196.00	0.9	9,531	0.01%
2024/04/18	0.2	205.50	0.1	204.00	205.00	0.2	9,488	0.00%
2024/04/17	15.2	201.21	1	200.00	201.50	14.2	9,472	0.15%
2024/04/16	15	201.27	0	0.00	201.50	15	9,455	0.16%
2024/04/15	15.2	213.76	6.1	222.05	212.50	9.1	9,443	0.10%
2024/04/12	1	228.50	0	0.00	229.50	1	9,313	0.01%
2024/04/11	10	229.50	0	0.00	229.50	10	9,337	0.11%
2024/04/10	11.1	231.37	0	0.00	230.50	11.1	9,333	0.12%
2024/04/09	2	239.48	1	238.50	237.00	1	9,352	0.01%
2024/04/08	0.1	243.50	1	247.50	242.50	-0.9	9,345	-0.01%
2024/04/03	1.1	238.45	3	239.33	241.00	-1.9	9,259	-0.02%
2024/04/02	1	233.00	1	233.50	234.00	0	9,240	0.00%
2024/04/01	3	247.50	0	0.00	245.00	3	9,145	0.03%
2024/03/28	0.1	245.00	1	246.00	244.50	-0.9	9,107	-0.01%
2024/03/27	1	250.00	1	249.00	251.00	0	9,052	0.00%
2024/03/26	1	242.00	3	251.50	242.00	-2	8,927	-0.02%
2024/03/25	5	248.90	0.1	252.00	247.50	4.9	8,912	0.05%
2024/03/22	5	246.00	10	245.45	247.50	-5	8,866	-0.06%
2024/03/21	2	235.50	1	236.50	233.50	1	8,668	0.01%
2024/03/20	1	231.00	1.1	231.52	229.50	-0.1	8,699	0.00%
2024/03/19	3.2	235.44	1	230.00	229.50	2.2	8,751	0.03%
2024/03/18	2	238.25	1	237.50	238.00	1	8,684	0.01%
2024/03/15	1	233.00	2	231.00	232.50	-1	8,689	-0.01%
2024/03/14	2	222.75	1	222.50	220.50	1	8,659	0.01%
2024/03/13	3	243.96	1	237.00	229.00	2	8,739	0.02%
2024/03/12	3	243.67	0	0.00	242.50	3	8,651	0.03%
2024/03/11	2	249.00	0	248.00	248.00	2	8,593	0.02%
2024/03/08	1	257.35	4	251.75	249.50	-3	8,641	-0.03%
2024/03/07	3.1	260.07	6	266.01	252.50	-3	8,595	-0.03%
2024/03/06	0	0.00	1	271.00	274.50	-1	8,335	-0.01%
2024/03/05	1.3	265.62	5	263.20	265.50	-3.7	8,341	-0.04%
2024/03/04	8	263.25	2	262.25	259.00	6	8,359	0.07%
2024/03/01	2	262.50	0	0.00	261.50	2	8,322	0.02%
2024/02/27	2	259.75	1	251.50	252.50	1	8,255	0.01%
2024/02/26	1	260.00	1	261.00	261.50	0	8,170	0.00%
2024/02/23	3	261.50	5	264.50	262.00	-2	8,128	-0.02%
2024/02/22	2	259.67	2	254.50	255.50	0	8,003	0.00%
2024/02/21	4	261.34	3	258.00	259.50	1	7,836	0.01%
2024/02/20	1.1	254.94	0	0.00	261.50	1.1	7,793	0.01%
2024/02/19	10.1	277.62	7	270.36	265.00	3.1	7,781	0.04%
2024/02/16	12.2	271.30	12	268.75	275.00	0.2	7,674	0.00%
2024/02/15	0	0.00	3	273.00	273.00	-3	7,656	-0.04%
2024/02/05	4	251.00	5	248.30	248.50	-1	7,528	-0.01%
2024/02/02	3	240.00	3	243.50	241.00	0	7,755	0.00%
2024/01/31	1	234.50	2	235.00	229.00	-1	7,741	-0.01%
2024/01/30	3	231.83	1	235.47	234.00	2	7,738	0.03%
2024/01/29	0	0.00	3	224.48	224.50	-3	7,520	-0.04%
2024/01/26	1	217.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	0	0.00	3	222.50	222.50	-3	7,651	-0.04%
2024/01/24	0	0.00	0	219.50	216.50	0	7,583	0.00%
2024/01/23	0	0.00	6.1	221.43	221.50	-6.1	7,645	-0.08%
2024/01/22	8	221.25	4	219.13	222.00	4	7,580	0.05%
2024/01/19	0	203.50	0	0.00	204.00	0	7,423	0.00%
2024/01/18	4.1	200.54	0	0.00	200.50	4.1	7,433	0.05%
2024/01/17	0	0.00	0.1	210.00	210.50	-0.1	7,369	0.00%
2024/01/16	0	0.00	0.1	216.70	214.50	-0.1	7,386	0.00%
2024/01/15	1	213.50	1	216.00	216.00	0	7,379	0.00%
2024/01/12	0	0.00	2	208.00	208.00	-2	7,425	-0.03%
2024/01/11	0	0.00	2	206.00	206.00	-2	7,457	-0.03%
2024/01/10	0.1	200.00	0	0.00	200.00	0.1	7,509	0.00%
2024/01/09	5	197.41	1	197.00	195.50	4	7,541	0.05%
2024/01/08	0.3	205.00	0	0.00	204.50	0.3	7,519	0.00%
2024/01/05	0.1	209.05	0	0.00	205.50	0.1	7,562	0.00%
2024/01/04	0.1	215.50	0	0.00	213.00	0.1	7,600	0.00%
2024/01/03	0.2	218.50	0	0.00	218.50	0.2	7,637	0.00%
2023/12/28	0	216.00	0	0.00	214.50	0	7,853	0.00%
2023/12/26	1	213.00	1	214.50	215.50	0	8,392	0.00%
2023/12/25	6	213.42	1	215.00	213.50	5	8,610	0.06%
2023/12/22	0	0.00	2	217.00	217.00	-2	8,705	-0.02%
2023/12/21	2	210.74	0	0.00	210.50	2	8,828	0.02%
2023/12/20	3	213.17	0	0.00	213.50	3	9,114	0.03%
2023/12/19	2	212.00	0	0.00	213.50	2	9,164	0.02%
2023/12/11	2	222.50	1	222.50	220.50	1	9,350	0.01%
2023/12/08	4	238.00	3	238.50	238.00	1	9,317	0.01%
2023/12/05	0	0.00	5	214.00	212.00	-5	9,163	-0.05%
2023/11/30	0	0.00	1	232.00	228.00	-1	9,479	-0.01%
2023/11/29	3	226.00	3	226.00	225.00	0	9,460	0.00%
2023/11/27	1	215.00	2	213.50	211.50	-1	9,746	-0.01%
2023/11/22	1	221.00	0	0.00	221.00	1	10,095	0.01%
2023/11/20	1	224.00	1	220.00	223.50	0	10,564	0.00%
2023/11/16	2	218.75	0	0.00	220.50	2	10,939	0.02%
2023/11/15	1	231.00	1	230.00	229.00	0	10,990	0.00%
2023/11/14	3	232.00	26.3	232.57	232.00	-23.3	11,656	-0.20%
2023/11/13	1	217.00	0	0.00	217.00	1	12,092	0.01%
2023/11/10	1	226.00	3	226.16	220.50	-2	12,229	-0.02%
2023/11/09	1	215.00	5	212.30	215.00	-4	12,137	-0.03%
2023/11/08	2.2	204.67	2	204.25	209.00	0.2	12,248	0.00%
2023/11/07	1	200.50	1	197.50	200.00	0	12,491	0.00%
2023/11/03	3	190.33	1	190.50	189.00	2	12,868	0.02%
2023/11/02	1	182.00	2	182.75	184.00	-1	12,928	-0.01%
2023/11/01	1	175.50	0	0.00	177.00	1	13,071	0.01%
2023/10/31	1	174.50	0.3	176.50	176.00	0.7	13,190	0.01%
2023/10/30	1	186.00	1	187.00	185.50	0	13,269	0.00%
2023/10/27	2	188.25	2	187.50	186.50	0	13,444	0.00%
2023/10/26	1	189.00	1.2	193.45	187.00	-0.2	13,636	0.00%
2023/10/24	1	193.00	2	197.00	201.50	-1	13,863	-0.01%
2023/10/23	1	190.50	1	193.00	192.50	0	13,959	0.00%
2023/10/19	1	200.00	1	197.00	197.50	0	14,457	0.00%
2023/10/18	7	199.64	8	204.06	198.50	-1	14,624	-0.01%
2023/10/17	8	210.63	2	208.25	207.50	6	14,675	0.04%
2023/10/16	5	215.20	0	0.00	215.00	5	14,732	0.03%
2023/10/13	0	221.00	0	0.00	223.00	0	14,818	0.00%
2023/10/12	1	224.00	1.1	223.13	223.50	-0.1	14,832	0.00%
2023/10/11	3	221.50	1	218.00	218.00	2	14,997	0.01%
2023/10/05	4	219.88	3.1	222.76	222.50	0.9	15,490	0.01%
2023/10/04	1	220.50	0	0.00	221.00	1	15,730	0.01%
2023/10/03	2.1	220.41	3	219.50	219.00	-0.9	15,759	-0.01%
2023/10/02	6	226.67	8.1	218.42	215.50	-2.1	15,638	-0.01%
2023/09/28	1	213.50	4.1	219.02	219.50	-3.1	15,485	-0.02%
2023/09/27	2	209.50	2.5	208.60	211.50	-0.5	15,348	0.00%
2023/09/26	3	209.83	7	208.86	204.00	-4	15,546	-0.03%
2023/09/25	6.1	213.95	18	215.19	211.00	-11.9	15,739	-0.08%
2023/09/22	0.5	199.50	2	197.75	201.00	-1.5	15,794	-0.01%
2023/09/21	2	191.25	2	195.00	195.00	0	15,813	0.00%
2023/09/20	5	195.00	2	194.75	193.50	3	15,888	0.02%
2023/09/19	2	190.00	3	191.00	190.00	-1	15,919	-0.01%
2023/09/18	12	192.63	0	0.00	193.00	12	15,947	0.08%
2023/09/15	2	203.24	4	204.13	203.50	-2	15,915	-0.01%
2023/09/14	0	0.00	0	199.00	199.50	0	16,237	0.00%
2023/09/13	3	194.17	8	194.38	194.00	-5	16,324	-0.03%
2023/09/11	3	205.83	1	199.00	199.00	2	16,718	0.01%
2023/09/08	3	210.00	0	0.00	208.50	3	16,660	0.02%
2023/09/07	6	210.75	1	210.00	209.50	5	16,783	0.03%
2023/09/06	5.1	217.87	17.3	217.04	216.50	-12.2	16,895	-0.07%
2023/09/05	5	208.39	4	209.50	208.00	1	16,863	0.01%
2023/09/04	3	205.83	2	205.75	206.00	1	16,963	0.01%
2023/09/01	6	205.25	0	0.00	201.00	6	17,167	0.04%
2023/08/31	2	211.75	3	212.33	215.50	-1	17,119	-0.01%
2023/08/30	4.5	209.13	4	209.63	208.50	0.5	17,335	0.00%
2023/08/29	4	201.50	1	201.00	201.00	3	17,494	0.02%
2023/08/28	2	205.25	2	203.00	202.00	0	17,497	0.00%
2023/08/25	2.7	207.04	5	208.30	207.00	-2.3	17,578	-0.01%
2023/08/24	7.1	219.92	10	219.10	216.50	-2.9	17,675	-0.02%
2023/08/23	6	207.50	17.1	205.75	209.00	-11.1	17,478	-0.06%
2023/08/22	1	203.06	3	203.83	201.50	-2	17,694	-0.01%
2023/08/21	20.3	204.41	5	203.60	201.50	15.3	18,190	0.08%
2023/08/18	24.1	209.17	23	204.85	203.50	1.1	18,218	0.01%
2023/08/17	14.4	198.31	23	197.28	206.50	-8.6	17,771	-0.05%
2023/08/16	9	183.00	8	184.12	188.00	1	17,637	0.01%
2023/08/15	10	179.40	14	180.68	180.00	-4	18,217	-0.02%
2023/08/14	4	175.36	2	175.50	173.50	2	18,299	0.01%
2023/08/11	2.2	177.31	8	176.69	178.50	-5.8	18,279	-0.03%
2023/08/10	13	167.77	0.2	167.00	166.50	12.8	18,003	0.07%
2023/08/09	1	176.00	4	179.38	179.00	-3	17,778	-0.02%
2023/08/08	0	0.00	9	171.83	172.00	-9	17,596	-0.05%
2023/08/07	2.2	168.93	10	168.55	168.00	-7.8	17,423	-0.04%
2023/08/04	8	157.63	7.5	158.73	158.50	0.5	17,245	0.00%
2023/08/02	5	163.00	3	158.00	157.50	2	17,111	0.01%
2023/08/01	2	164.00	21.1	164.33	165.00	-19.1	16,979	-0.11%
2023/07/31	17	172.97	5	171.10	169.50	12	16,856	0.07%
2023/07/28	2	177.25	3	177.33	178.50	-1	16,700	-0.01%
2023/07/27	11	177.68	5	182.70	176.00	6	16,663	0.04%
2023/07/26	10	175.75	3	177.00	174.50	7	16,436	0.04%
2023/07/25	12	181.54	13	186.06	177.00	-1	16,360	-0.01%
2023/07/24	16	186.91	18	188.64	188.50	-2	16,090	-0.01%
2023/07/21	4	179.50	3.9	178.45	181.00	0.1	15,856	0.00%
2023/07/20	4	174.25	3	175.17	175.50	1	15,743	0.01%
2023/07/19	14	170.71	1	171.00	171.50	13	15,678	0.08%
2023/07/18	9	179.44	4.1	176.56	178.00	4.9	15,619	0.03%
2023/07/17	16	178.66	2	179.75	176.50	14	15,444	0.09%
2023/07/14	0	0.00	6	178.50	182.00	-6	15,399	-0.04%
2023/07/13	2	183.26	7	180.36	180.00	-5	15,223	-0.03%
2023/07/12	4	167.25	10.1	168.35	170.00	-6.1	15,013	-0.04%
2023/07/11	5.1	161.25	13	162.12	163.50	-7.9	14,816	-0.05%
2023/07/10	0	0.00	2	154.00	155.00	-2	14,581	-0.01%
2023/07/07	3	149.83	10	149.50	148.50	-7	14,598	-0.05%
2023/07/06	12	149.46	2	149.25	149.00	10	14,706	0.07%
2023/07/05	1	155.00	3	155.17	154.50	-2	14,620	-0.01%
2023/07/04	9	156.83	3	156.33	155.50	6	14,613	0.04%
2023/07/03	5	151.30	5	153.20	153.00	0	14,426	0.00%
2023/06/30	7	144.00	12.5	144.92	146.00	-5.5	14,134	-0.04%
2023/06/29	1	137.00	0	0.00	139.00	1	13,829	0.01%
2023/06/28	9	139.44	9	138.78	138.00	0	13,872	0.00%
2023/06/27	2	135.26	0	0.00	135.00	2	13,928	0.01%
2023/06/26	4.5	139.17	1	138.00	138.50	3.5	13,986	0.03%
2023/06/21	0	142.50	1	142.50	142.00	-1	13,981	-0.01%
2023/06/20	6	142.67	7	142.14	142.00	-1	14,126	-0.01%
2023/06/19	3	137.83	0	0.00	140.00	3	14,288	0.02%
2023/06/16	2	140.01	7	140.36	139.50	-5	14,268	-0.03%
2023/06/15	9.1	137.54	11	138.27	138.00	-1.9	14,089	-0.01%
2023/06/14	2.1	136.24	1	134.50	134.50	1.1	13,778	0.01%
2023/06/13	8	136.69	4	136.63	136.00	4	13,742	0.03%
2023/06/12	6	136.25	3.1	135.98	135.00	3	13,569	0.02%
2023/06/09	2	136.50	6	138.17	139.00	-4	13,416	-0.03%
2023/06/08	12	135.13	6	134.75	133.00	6	13,188	0.05%
2023/06/07	14	133.82	16	135.13	134.50	-2	13,041	-0.02%
2023/06/06	5	130.80	6	130.42	130.00	-1	13,003	-0.01%
2023/06/05	2	132.00	3	131.67	133.00	-1	12,873	-0.01%
2023/06/02	12	125.63	11.2	127.02	128.00	0.8	12,646	0.01%
2023/06/01	4	123.00	3	123.82	125.00	1	12,322	0.01%
2023/05/31	14.2	123.50	1.4	124.58	122.00	12.8	12,268	0.10%
2023/05/30	9	124.00	6	124.25	125.00	3	12,147	0.02%
2023/05/29	7	121.93	6	120.83	121.50	1	12,068	0.01%
2023/05/26	36.2	125.22	30	123.23	121.50	6.2	12,263	0.05%
2023/05/25	6	117.83	16.1	120.54	122.50	-10.1	11,877	-0.09%
2023/05/24	0	0.00	0.1	111.36	111.50	-0.1	11,324	0.00%
2023/05/23	5	110.50	3	111.17	110.50	2	11,271	0.02%
2023/05/22	3	116.33	17.1	115.08	113.50	-14.1	11,155	-0.13%
2023/05/19	20	109.18	22.9	112.19	113.50	-2.9	10,654	-0.03%
2023/05/18	1	100.00	10	101.72	103.50	-9	9,916	-0.09%
2023/05/17	4	96.17	5	96.70	97.90	-1	9,528	-0.01%
2023/05/16	2.3	95.99	0	0.00	95.10	2.3	9,364	0.02%
2023/05/15	1.1	95.60	1	96.70	96.70	0.1	9,348	0.00%
2023/05/12	1	94.90	1	95.30	95.50	0	9,433	0.00%
2023/05/11	3	95.60	1	95.30	95.00	2	9,485	0.02%
2023/05/10	6	97.08	4.1	96.59	96.20	1.9	9,558	0.02%
2023/05/09	3	97.77	1	97.10	97.30	2	9,660	0.02%
2023/05/08	2	98.40	2	98.30	97.20	0	9,808	0.00%
2023/05/05	3	98.20	3	98.20	98.10	0	9,896	0.00%
2023/05/04	2.2	96.71	0	0.00	96.70	2.2	10,067	0.02%
2023/05/03	1	97.80	1	97.00	96.70	0	10,151	0.00%
2023/05/02	1	98.60	0	0.00	98.20	1	10,195	0.01%
2023/04/28	3	99.33	1	98.60	98.60	2	10,223	0.02%
2023/04/27	1	98.70	0	0.00	98.50	1	10,153	0.01%
2023/04/25	3	97.13	1	98.50	96.40	2	10,097	0.02%
2023/04/24	0	0.00	2	101.50	101.50	-2	10,049	-0.02%
2023/04/21	5	98.80	0	0.00	98.20	5	10,022	0.05%
2023/04/20	2	99.60	0	101.00	100.00	2	10,003	0.02%
2023/04/19	1	103.50	1	103.00	101.50	0	10,094	0.00%
2023/04/17	5.1	102.99	5	102.70	102.50	0.1	10,135	0.00%
2023/04/14	2	100.55	1	99.50	99.20	1	10,082	0.01%
2023/04/13	4	100.13	2	100.70	99.30	2	10,044	0.02%
2023/04/12	1	102.00	0	0.00	102.50	1	9,937	0.01%
2023/04/11	5	102.20	12.1	103.15	103.00	-7.1	9,756	-0.07%
2023/04/10	0	0.00	1	98.70	98.80	-1	9,568	-0.01%
2023/04/07	0	0.00	0.1	94.80	95.30	-0.1	9,463	0.00%
2023/04/06	1	94.20	0.1	94.78	94.10	0.9	9,350	0.01%
2023/03/31	0	0.00	1	97.90	97.30	-1	9,237	-0.01%
2023/03/30	0	0.00	1	97.80	97.80	-1	9,224	-0.01%
2023/03/29	5	99.32	1.1	96.80	96.70	4	9,142	0.04%
2023/03/28	4	97.85	6.1	97.85	97.70	-2.1	9,014	-0.02%
2023/03/27	0	0.00	2	95.95	98.00	-2	8,784	-0.02%
2023/03/24	0	0.00	1	94.20	94.00	-1	8,744	-0.01%
2023/03/22	4	96.23	21	95.02	95.40	-17	8,401	-0.20%
2023/03/21	0	0.00	18	92.38	92.50	-18	7,819	-0.23%
2023/03/20	0	89.40	0	0.00	90.20	0	7,651	0.00%
2023/03/17	0	0.00	2	89.00	89.50	-2	7,608	-0.03%
2023/03/16	1.1	87.80	0	0.00	86.80	1.1	7,566	0.01%
2023/03/15	1	88.60	0	0.00	88.20	1	7,605	0.01%
2023/03/14	3.1	89.00	21	88.97	88.10	-17.9	7,634	-0.23%
2023/03/13	0	0.00	2	89.25	89.30	-2	7,659	-0.03%
2023/03/10	2.1	87.77	0	0.00	87.70	2.1	7,646	0.03%
2023/03/09	24.1	89.34	4	88.80	89.40	20.1	7,705	0.26%
2023/03/08	2	92.65	11	92.97	92.50	-9	7,507	-0.12%
2023/03/07	6	92.50	13	92.63	93.00	-7	7,641	-0.09%
2023/03/06	10	91.00	0	0.00	90.90	10	7,540	0.13%
2023/03/03	3	91.30	1	90.30	90.40	2	7,685	0.03%
2023/03/02	0	0.00	12	89.50	89.90	-12	7,714	-0.16%
2023/03/01	32	92.03	2	92.05	90.80	30	7,713	0.39%
2023/02/24	0	0.00	20.1	91.27	92.10	-20.1	7,631	-0.26%
2023/02/23	0	0.00	20	89.01	89.00	-20	7,430	-0.27%
2023/02/22	1	87.01	0	0.00	87.10	1	7,565	0.01%
2023/02/21	13	89.48	23	89.25	88.60	-10	7,570	-0.13%
2023/02/20	9	88.92	7.5	88.72	88.50	1.5	7,537	0.02%
2023/02/17	1.5	87.36	0	0.00	87.70	1.5	7,443	0.02%
2023/02/16	12	87.72	5.4	88.09	88.10	6.6	7,570	0.09%
2023/02/15	0	0.00	0	87.20	87.10	0	7,865	0.00%
2023/02/14	33.3	86.88	15	86.56	86.50	18.3	8,028	0.23%
2023/02/13	18.1	86.30	10	86.50	86.50	8.1	8,196	0.10%
2023/02/10	7.1	85.22	6	86.50	85.10	1.1	8,434	0.01%
2023/02/09	10	86.65	3	86.60	86.90	7	8,363	0.08%
2023/02/08	2.1	87.61	1	87.80	87.80	1.1	8,250	0.01%
2023/02/07	8	87.64	2	87.85	88.00	6	8,254	0.07%
2023/02/06	7	90.06	1	89.40	89.50	6	8,203	0.07%
2023/02/03	3	93.53	7	93.78	93.40	-4	8,194	-0.05%
2023/02/02	1	91.40	7	92.48	93.50	-6	8,215	-0.07%
2023/02/01	2	88.75	1	89.50	89.10	1	8,135	0.01%
2023/01/31	10	87.20	2	86.50	87.30	8	8,206	0.10%
2023/01/30	2	88.65	1	88.20	88.00	1	8,258	0.01%
2023/01/17	1	88.10	1	88.00	88.00	0	8,342	0.00%
2023/01/16	1	88.30	1	89.10	88.70	0	8,462	0.00%
2023/01/13	0	0.00	0	89.10	89.30	0	8,529	0.00%
2023/01/12	2	89.00	1	88.60	88.60	1	8,742	0.01%
2023/01/11	1	92.10	1	92.89	90.90	0	8,825	0.00%
2023/01/10	0.1	92.20	30.1	91.97	91.80	-30	8,935	-0.34%
2023/01/09	1	89.60	6	89.70	91.00	-5	9,201	-0.05%
2023/01/06	0	85.90	0	0.00	87.20	0	9,460	0.00%
2023/01/05	2	85.41	2	87.60	85.20	0	9,816	0.00%
2023/01/04	6	87.33	4	89.53	87.00	2	9,979	0.02%
2023/01/03	3	89.40	0	0.00	89.20	3	10,081	0.03%
2022/12/30	5	88.10	5	86.80	86.80	0	10,259	0.00%
2022/12/29	0	0.00	1	86.50	87.00	-1	10,578	-0.01%
2022/12/28	20	86.00	0	0.00	85.80	20	10,960	0.18%
2022/12/27	0.2	90.00	0	0.00	89.70	0.2	11,165	0.00%
2022/12/26	12	88.94	1	89.10	89.00	11	11,494	0.10%
2022/12/23	1	87.60	1	87.70	88.40	0	11,992	0.00%
2022/12/22	6	89.20	1	91.90	89.40	5	12,229	0.04%
2022/12/21	3	91.10	1	92.70	90.20	2	12,393	0.02%
2022/12/20	3	92.10	0	0.00	91.80	3	12,656	0.02%
2022/12/16	2	92.85	1	95.30	95.70	1	13,483	0.01%
2022/12/14	1	95.60	1	96.30	97.00	0	13,841	0.00%
2022/12/13	3	96.07	1	95.50	95.00	2	14,007	0.01%
2022/12/12	1	94.10	1	95.10	95.50	0	14,126	0.00%
2022/12/09	10	96.00	0	0.00	95.50	10	14,169	0.07%
2022/12/08	2	95.25	1	95.00	95.20	1	14,202	0.01%
2022/12/07	10	95.50	10	96.00	95.50	0	14,220	0.00%
2022/12/06	1	98.70	1	99.50	97.90	0	14,235	0.00%
2022/12/05	1	98.30	0	0.00	98.30	1	14,275	0.01%
2022/12/02	5	99.10	6	100.42	99.10	-1	14,301	-0.01%
2022/12/01	2	100.70	4	100.45	100.50	-2	14,353	-0.01%
2022/11/30	2	97.80	1	97.20	97.50	1	14,355	0.01%
2022/11/29	16	98.14	12	100.48	97.50	4	14,502	0.03%
2022/11/28	11	102.45	11	100.64	102.50	0	14,402	0.00%
2022/11/25	11	100.27	13	100.00	100.00	-2	14,421	-0.01%
2022/11/24	0	0.00	1	101.00	100.50	-1	14,483	-0.01%
2022/11/23	3	98.70	4	98.20	98.70	-1	14,507	-0.01%
2022/11/22	2.2	97.14	2	96.40	97.10	0.2	14,530	0.00%
2022/11/18	9	100.33	11	100.07	97.10	-2	14,534	-0.01%
2022/11/17	1	98.50	3.1	97.53	98.70	-2.1	14,434	-0.01%
2022/11/16	1	97.90	1	97.30	96.80	0	14,513	0.00%
2022/11/15	2	96.35	1	95.50	95.60	1	14,608	0.01%
2022/11/14	10	95.35	12	96.66	97.30	-2	14,948	-0.01%
2022/11/11	19.2	97.21	22	95.88	94.00	-2.8	15,166	-0.02%
2022/11/10	0	0.00	5	93.68	94.00	-5	15,028	-0.03%
2022/11/09	3	91.03	3	92.10	92.00	0	15,278	0.00%
2022/11/08	3	90.37	8.5	91.09	89.20	-5.5	15,431	-0.04%
2022/11/07	5	88.48	1	88.60	87.60	4	15,185	0.03%
2022/11/04	1	86.20	1	87.30	88.10	0	15,145	0.00%
2022/11/03	1	87.70	15	87.61	87.80	-14	15,102	-0.09%
2022/11/02	2	86.95	3	87.73	88.20	-1	15,053	-0.01%
2022/11/01	46	86.42	34.1	85.67	86.50	12	15,093	0.08%
2022/10/31	4	84.55	2	85.10	85.60	2	14,949	0.01%
2022/10/28	0	0.00	3	82.57	82.10	-3	14,853	-0.02%
2022/10/27	1	78.70	1	79.60	81.50	0	14,807	0.00%
2022/10/26	1.1	78.50	4	77.30	76.90	-2.9	14,684	-0.02%
2022/10/25	2	78.70	2	79.85	78.40	0	14,672	0.00%
2022/10/24	6	81.28	2	81.85	80.00	4	14,785	0.03%
2022/10/21	4	80.85	2	80.35	79.90	2	14,848	0.01%
2022/10/20	2	81.85	2	82.20	82.30	0	14,883	0.00%
2022/10/19	2	84.20	6	84.33	83.00	-4	14,935	-0.03%
2022/10/18	1	83.49	0	0.00	83.00	1	15,190	0.01%
2022/10/17	6	83.55	9	86.63	84.60	-3	15,263	-0.02%
2022/10/14	29	90.63	15	91.79	88.00	14	15,056	0.09%
2022/10/13	29	91.43	39	90.45	88.80	-10	14,846	-0.07%
2022/10/12	2	85.80	13	87.84	90.50	-11	14,838	-0.07%
2022/10/11	11	86.25	3	85.07	85.10	8	15,139	0.05%
2022/10/07	27	92.29	16	93.78	91.50	11	15,242	0.07%
2022/10/06	6	95.73	15	95.43	94.80	-9	15,505	-0.06%
2022/10/05	10	95.10	11	95.32	94.60	-1	15,616	-0.01%
2022/10/04	5	93.46	4	93.93	92.90	1	15,765	0.01%
2022/10/03	12	93.86	14	94.04	93.80	-2	15,903	-0.01%
2022/09/30	3	89.13	2	91.15	92.80	1	15,691	0.01%
2022/09/29	12	87.83	5	89.40	86.00	7	15,337	0.05%
2022/09/28	25	89.58	25.9	90.62	89.20	-0.9	15,337	-0.01%
2022/09/27	6	94.50	2	96.05	94.00	4	15,426	0.03%
2022/09/26	33.4	97.56	40.9	97.58	97.00	-7.5	15,254	-0.05%
2022/09/23	18.1	100.22	9.9	99.97	102.00	8.2	15,044	0.05%
2022/09/22	1	91.91	3.2	93.89	95.00	-2.2	14,706	-0.02%
2022/09/21	7.2	89.69	6.8	91.43	93.70	0.4	14,786	0.00%
2022/09/20	1.1	91.17	9	91.67	91.10	-7.9	14,894	-0.05%
2022/09/19	5	88.86	9.4	90.04	88.10	-4.4	15,034	-0.03%
2022/09/06	11	78.21	0	0.00	77.70	11	15,220	0.07%
2022/09/02	3	80.77	0	0.00	80.10	3	16,650	0.02%
2022/09/01	11	81.35	1	81.40	81.00	10	17,967	0.06%
2022/08/31	0	0.00	2	83.60	83.60	-2	18,273	-0.01%
2022/08/30	1	82.60	5	83.40	82.10	-4	18,237	-0.02%
2022/08/29	8	80.01	1	80.70	80.50	7	18,158	0.04%
2022/08/26	6	84.47	12	83.22	83.40	-6	18,113	-0.03%
2022/08/25	5	81.80	9	84.23	83.80	-4	18,032	-0.02%
2022/08/24	5	81.36	3	80.27	80.30	2	17,975	0.01%
2022/08/23	0	0.00	0	82.10	82.30	0	18,000	0.00%
2022/08/22	2	82.45	3	83.97	82.10	-1	18,094	-0.01%
2022/08/19	1	83.60	8	83.46	83.10	-7	18,040	-0.04%
2022/08/18	4	82.05	2	82.05	83.00	2	18,263	0.01%
2022/08/17	3.1	82.87	5	82.78	82.70	-1.9	18,257	-0.01%
2022/08/16	0	0.00	13	80.93	82.30	-13	18,279	-0.07%
2022/08/15	1	79.30	7	80.89	80.50	-6	18,163	-0.03%
2022/08/12	14	78.75	2	79.55	78.60	12	18,131	0.07%
2022/08/11	3	80.13	2	79.00	79.00	1	18,111	0.01%
2022/08/10	2	78.70	4	79.23	79.30	-2	18,135	-0.01%
2022/08/09	6	75.58	35.1	76.52	77.50	-29.1	17,820	-0.16%
2022/08/08	15	71.45	2	72.50	73.90	13	17,699	0.07%
2022/08/05	36	72.14	21	71.58	72.00	15	17,868	0.08%
2022/08/04	21.1	73.02	0	0.00	72.00	21.1	17,561	0.12%
2022/08/03	1	80.50	1	79.50	79.90	0	17,371	0.00%
2022/08/02	0	0.00	1	80.40	80.40	-1	17,544	-0.01%
2022/08/01	1	80.70	1	81.20	81.10	0	17,685	0.00%
2022/07/29	4.1	81.67	1	82.40	81.30	3.1	17,828	0.02%
2022/07/28	2.1	81.67	2	80.25	81.30	0.1	18,013	0.00%
2022/07/27	1	81.30	2	80.90	82.00	-1	17,969	-0.01%
2022/07/26	0.3	80.66	3.1	81.38	80.60	-2.9	17,962	-0.02%
2022/07/25	4	83.40	0.1	83.80	82.00	3.9	18,124	0.02%
2022/07/22	5	83.00	12	83.09	83.20	-7	18,249	-0.04%
2022/07/21	10.1	82.65	4	82.98	82.70	6.1	18,378	0.03%
2022/07/20	1.1	82.56	24	82.03	82.00	-22.9	18,350	-0.12%
2022/07/19	9	79.72	8	80.49	79.30	1	18,343	0.01%
2022/07/18	3	78.57	0	0.00	78.60	3	18,432	0.02%
2022/07/15	8	78.62	1	79.18	78.10	7	18,611	0.04%
2022/07/14	5	75.06	12.2	76.02	78.00	-7.2	18,439	-0.04%
2022/07/13	4	73.37	13	74.35	72.80	-9	18,099	-0.05%
2022/07/12	6	70.28	4	69.73	69.30	2	17,954	0.01%
2022/07/11	7.5	72.13	14	72.54	73.00	-6.5	17,971	-0.04%
2022/07/08	8	70.93	10	71.58	72.00	-2	17,874	-0.01%
2022/07/07	23	67.22	25	68.34	69.60	-2	17,515	-0.01%
2022/07/06	14	67.58	16	66.76	67.80	-2	17,041	-0.01%
2022/07/05	10	65.81	4	66.25	66.70	6	16,886	0.04%
2022/07/04	18	66.06	16	65.89	67.80	2	16,571	0.01%
2022/07/01	16	71.39	4	74.48	68.50	12	16,229	0.07%
2022/06/30	22.1	78.09	5	78.10	76.10	17.1	15,884	0.11%
2022/06/29	7	84.77	5	84.76	84.50	2	15,899	0.01%
2022/06/28	1	86.20	3.1	85.33	84.50	-2.1	15,979	-0.01%
2022/06/27	5	84.52	5.5	85.30	85.50	-0.5	16,184	0.00%
2022/06/24	22	83.46	25	83.50	83.00	-3	16,060	-0.02%
2022/06/23	0	0.00	4.1	80.79	79.50	-4.1	15,859	-0.03%
2022/06/22	7.1	78.91	4	80.25	78.60	3.1	15,933	0.02%
2022/06/21	4	80.30	1	81.00	80.90	3	15,950	0.02%
2022/06/20	8	79.43	5	78.96	78.00	3	16,223	0.02%
2022/06/17	8	79.94	2	81.64	79.70	6	16,427	0.04%
2022/06/16	9	85.46	3	85.80	83.10	6	16,176	0.04%
2022/06/15	14	89.92	11.5	89.07	87.60	2.5	16,094	0.02%
2022/06/14	6	89.88	6	90.03	91.00	0	15,995	0.00%
2022/06/13	12.3	92.77	25	92.82	93.70	-12.7	15,559	-0.08%
2022/06/10	29	88.57	63.1	90.87	92.90	-34.1	14,723	-0.23%
2022/06/09	5	82.14	29.1	82.38	84.50	-24.1	13,433	-0.18%
2022/06/08	1	80.90	1	80.80	79.80	0	13,093	0.00%
2022/06/07	1	79.90	1.1	80.19	80.30	-0.1	13,185	0.00%
2022/06/06	1.1	79.74	1	80.30	79.70	0.1	13,305	0.00%
2022/06/02	7	80.84	7	81.27	81.10	0	13,452	0.00%
2022/06/01	5	82.30	12.1	81.74	81.00	-7.1	13,610	-0.05%
2022/05/31	2	81.25	4	81.05	81.30	-2	13,574	-0.01%
2022/05/30	22	79.13	23	79.96	80.90	-1	13,569	-0.01%
2022/05/27	43.2	77.04	20.3	77.92	77.60	22.9	13,579	0.17%
2022/05/26	11	77.35	1	77.10	76.10	10	13,660	0.07%
2022/05/25	5	79.90	2	80.00	79.80	3	13,603	0.02%
2022/05/24	8	79.61	0	0.00	79.40	8	13,724	0.06%
2022/05/23	1	82.30	0	0.00	81.90	1	13,716	0.01%
2022/05/20	1	81.60	1	82.50	81.60	0	13,890	0.00%
2022/05/19	6	82.85	4	82.83	82.60	2	14,125	0.01%
2022/05/18	3	88.17	3	85.50	85.40	0	14,076	0.00%
2022/05/17	4	86.83	2	85.90	87.10	2	14,059	0.01%
2022/05/16	6	87.30	7	86.49	86.10	-1	14,156	-0.01%
2022/05/13	14.5	84.39	16	86.12	85.50	-1.5	14,000	-0.01%
2022/05/12	0	0.00	12	82.53	82.20	-12	13,723	-0.09%
2022/05/11	1	82.00	3	82.60	82.20	-2	13,722	-0.01%
2022/05/10	5	81.48	4	81.48	82.00	1	13,907	0.01%
2022/05/09	2	83.50	3	82.80	83.50	-1	13,933	-0.01%
2022/05/06	10	82.15	7.5	82.92	81.80	2.5	14,152	0.02%
2022/05/05	1	86.60	6	86.33	85.00	-5	14,313	-0.03%
2022/05/04	1	84.80	1	84.89	84.70	0	14,319	0.00%
2022/05/03	0.5	83.36	1	83.50	83.60	-0.5	14,642	0.00%
2022/04/29	21	85.34	27.5	84.66	83.00	-6.5	14,949	-0.04%
2022/04/28	15	83.63	9.1	83.91	84.40	5.9	15,188	0.04%
2022/04/27	3.1	78.11	5.2	81.06	82.20	-2.1	15,409	-0.01%
2022/04/26	2.1	79.59	3	79.13	78.90	-1	15,952	-0.01%
2022/04/25	10.2	78.40	0	0.00	78.20	10.2	17,592	0.06%
2022/04/22	6	84.47	2.1	84.10	83.20	4	18,309	0.02%
2022/04/21	4	86.23	24.2	87.36	88.60	-20.2	18,150	-0.11%
2022/04/20	4	82.90	11	83.84	83.90	-7	17,843	-0.04%
2022/04/18	0.1	79.44	1	79.60	79.00	-0.9	17,769	-0.01%
2022/04/15	13.1	81.37	0	0.00	80.40	13.1	17,699	0.07%
2022/04/14	1	82.70	0	0.00	84.70	1	17,725	0.01%
2022/04/13	5.1	80.82	5	82.00	82.70	0.1	17,740	0.00%
2022/04/12	0	0.00	4.7	80.87	81.50	-4.7	17,866	-0.03%
2022/04/11	13	81.42	10	80.60	80.60	3	18,185	0.02%
2022/04/08	15	84.81	2	84.25	84.30	13	18,338	0.07%
2022/04/07	1.2	84.93	0.1	84.20	83.70	1.2	18,264	0.01%
2022/04/06	12.2	87.95	10	86.80	86.50	2.2	18,269	0.01%
2022/04/01	6.1	88.01	23.1	88.08	88.10	-17.1	18,349	-0.09%
2022/03/31	4	87.33	1	84.50	85.00	3	18,987	0.02%
2022/03/30	14	87.09	8.1	86.91	87.50	5.9	19,497	0.03%
2022/03/29	1.1	85.17	0	0.00	84.90	1.1	19,574	0.01%
2022/03/28	5	83.40	6.2	84.50	84.10	-1.2	19,911	-0.01%
2022/03/25	12.1	84.30	14	84.65	84.30	-1.9	20,157	-0.01%
2022/03/24	6	84.03	6.9	84.55	84.60	-0.9	19,981	0.00%
2022/03/23	7.1	83.54	43	84.48	84.00	-35.9	19,952	-0.18%
2022/03/22	31	83.79	18.1	83.08	83.20	13	19,614	0.07%
2022/03/21	5	80.50	5	81.20	81.10	0	19,165	0.00%
2022/03/18	8	77.53	11.3	79.22	80.20	-3.3	19,076	-0.02%
2022/03/17	3.1	75.22	14	77.82	78.00	-10.9	18,924	-0.06%
2022/03/16	14.1	72.48	6	72.13	72.70	8.1	18,806	0.04%
2022/03/15	11.1	74.26	1	74.30	73.70	10.1	19,070	0.05%
2022/03/14	2.1	77.14	1	76.10	76.20	1.1	19,058	0.01%
2022/03/11	5	77.52	6	77.77	77.50	-1	19,096	-0.01%
2022/03/10	1.2	76.68	16	76.73	77.40	-14.8	19,112	-0.08%
2022/03/09	3.1	74.12	2	74.70	74.50	1.1	19,083	0.01%
2022/03/08	30.4	74.31	4	74.95	73.00	26.4	19,352	0.14%
2022/03/07	4.2	76.15	2	75.85	75.90	2.2	19,490	0.01%
2022/03/04	3	80.37	0	0.00	79.90	3	19,604	0.02%
2022/03/03	0	0.00	3	81.50	81.20	-3	19,587	-0.02%
2022/03/02	6	81.58	2	81.85	82.00	4	19,606	0.02%
2022/03/01	16	83.68	11	83.81	83.00	5	19,523	0.03%
2022/02/25	9	81.93	8	82.15	80.70	1	19,416	0.01%
2022/02/24	4	81.38	13.2	81.92	80.90	-9.2	19,268	-0.05%
2022/02/23	3	79.87	5	80.90	82.60	-2	19,255	-0.01%
2022/02/22	9.1	79.27	8.4	79.30	79.10	0.7	19,533	0.00%
2022/02/21	9.4	82.09	3	83.03	81.50	6.4	19,734	0.03%
2022/02/18	2	81.45	2.1	82.14	82.30	-0.1	19,605	0.00%
2022/02/17	4	82.95	2	82.55	81.70	2	19,788	0.01%
2022/02/16	6	82.30	6.2	82.29	82.20	-0.2	20,081	0.00%
2022/02/15	2.2	80.43	6	79.68	79.70	-3.8	20,243	-0.02%
2022/02/14	6.2	80.73	16.4	80.74	80.90	-10.2	20,233	-0.05%
2022/02/11	2	81.25	0	0.00	80.50	2	20,318	0.01%
2022/02/10	18	81.29	17	81.75	80.30	1	20,465	0.00%
2022/02/09	2	82.10	6	81.87	82.00	-4	20,238	-0.02%
2022/02/08	4	80.98	6	82.00	82.30	-2	20,134	-0.01%
2022/02/07	4	77.38	5	78.68	79.20	-1	20,136	0.00%
2022/01/26	2	74.80	1	75.40	75.30	1	19,988	0.01%
2022/01/25	8.4	77.10	21	75.26	74.60	-12.7	20,253	-0.06%
2022/01/24	24.2	79.19	6	79.53	78.40	18.2	19,943	0.09%
2022/01/21	17	80.95	27	80.46	79.80	-10	19,748	-0.05%
2022/01/20	14	85.92	14.1	85.46	84.20	-0.1	19,449	0.00%
2022/01/19	15	84.61	16	86.14	88.50	-1	19,270	-0.01%
2022/01/18	59	84.09	56	84.74	86.50	3	18,766	0.02%
2022/01/17	5	78.90	32.2	80.64	81.90	-27.2	17,478	-0.16%
2022/01/14	13.1	73.78	4	72.80	74.60	9.1	17,043	0.05%
2022/01/13	1.1	73.52	0	0.00	73.40	1.1	17,029	0.01%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	1.1	72.84	0	0.00	73.00	1.1	17,225	0.01%
2022/01/10	0.3	74.12	1	74.00	74.40	-0.7	17,230	0.00%
2022/01/07	2.2	73.33	2.2	73.21	73.80	-0.1	17,320	0.00%
2022/01/06	0.3	76.32	0	0.00	75.70	0.3	17,216	0.00%
2022/01/05	3.2	77.43	4	78.80	76.90	-0.8	17,223	0.00%
2022/01/04	9.1	79.49	7	79.87	79.80	2.1	17,119	0.01%
2022/01/03	15	78.35	14	78.41	78.40	1	17,047	0.01%
2021/12/30	2	76.69	1	76.20	76.00	1	17,006	0.01%
2021/12/29	1	75.50	4	76.58	77.00	-3	17,188	-0.02%
2021/12/28	5	75.48	0	0.00	75.30	5	17,376	0.03%
2021/12/27	58.2	80.39	42.4	78.51	76.80	15.8	17,290	0.09%
2021/12/24	66	78.87	89.1	80.15	79.50	-23.1	16,521	-0.14%
2021/12/23	20	77.11	15.1	77.77	76.10	4.9	16,079	0.03%
2021/12/22	83.1	75.84	88.2	76.38	76.80	-5.1	16,097	-0.03%
2021/12/21	6.4	74.49	9.7	74.21	74.80	-3.3	16,350	-0.02%
2021/12/20	2	72.20	1	72.10	72.10	1	16,748	0.01%
2021/12/17	1	72.50	1	71.70	71.80	0	17,353	0.00%
2021/12/16	1	72.10	4	72.63	72.90	-3	18,473	-0.02%
2021/12/15	1	70.50	3.2	71.01	71.20	-2.2	18,797	-0.01%
2021/12/14	1	69.90	0	0.00	69.70	1	19,915	0.01%
2021/12/13	12.3	71.66	7	70.99	70.80	5.3	19,967	0.03%
2021/12/10	1.2	72.08	55	71.90	71.80	-53.8	20,003	-0.27%
2021/12/09	10.5	73.56	25	73.53	71.80	-14.6	20,153	-0.07%
2021/12/08	1.2	72.25	1	72.50	71.70	0.2	20,243	0.00%
2021/12/07	2.1	71.55	0	0.00	71.40	2.1	20,510	0.01%
2021/12/06	10	72.80	2	72.00	71.50	8	20,847	0.04%
2021/12/03	8	74.13	8	73.10	73.10	0	21,083	0.00%
2021/12/02	103	75.60	46	73.81	73.40	57	21,248	0.27%	大買/
2021/12/01	1	74.20	7	73.83	74.80	-6	21,001	-0.03%
2021/11/30	1	72.50	61	72.26	71.90	-60	20,871	-0.29%
2021/11/29	8	69.24	5	69.80	70.20	3	20,898	0.01%
2021/11/26	2	68.75	0	0.00	68.60	2	21,168	0.01%
2021/11/25	28	70.74	7	71.49	70.60	21	21,544	0.10%
2021/11/24	1	71.80	0	0.00	71.70	1	21,825	0.00%
2021/11/23	55	71.61	0	0.00	69.50	55	22,059	0.25%
2021/11/22	4	71.40	2	72.30	71.20	2	22,250	0.01%
2021/11/19	13	72.21	4	72.50	72.00	9	22,468	0.04%
2021/11/18	35	77.41	21	75.17	74.30	14	22,692	0.06%
2021/11/17	11	76.25	13	75.43	76.60	-2	22,937	-0.01%
2021/11/16	3	76.27	1	76.00	76.10	2	23,234	0.01%
2021/11/15	5	75.38	4	76.28	77.10	1	23,129	0.00%
2021/11/12	18	72.76	24	73.10	72.90	-6	22,814	-0.03%
2021/11/11	1	70.00	2	70.50	70.30	-1	22,494	0.00%
2021/11/10	13	69.62	12	69.83	69.30	1	22,421	0.00%
2021/11/09	12	70.43	6	71.78	71.40	6	22,333	0.03%
2021/11/08	4	70.03	13	69.32	68.90	-9	22,056	-0.04%
2021/11/05	29	70.83	22	70.25	69.80	7	22,045	0.03%
2021/11/04	52	70.51	56	71.15	70.50	-4	21,995	-0.02%
2021/11/03	3	68.60	1.5	68.37	69.20	1.5	21,721	0.01%
2021/11/02	25.5	68.05	81.6	68.57	68.70	-56.1	21,595	-0.26%
2021/11/01	2	66.80	0	0.00	66.80	2	21,179	0.01%
2021/10/29	3	67.40	4.1	66.65	66.40	-1.1	21,456	-0.01%
2021/10/28	6	66.55	2	66.70	66.10	4	21,356	0.02%
2021/10/27	7.2	66.20	6	66.40	66.50	1.2	21,276	0.01%
2021/10/26	66.1	67.42	2	67.70	66.10	64.1	21,051	0.30%
2021/10/25	15	66.93	14	67.21	67.60	1	20,900	0.00%
2021/10/22	4	68.80	71.1	68.31	69.50	-67.1	20,581	-0.33%
2021/10/21	54	65.91	1	65.40	65.40	53	20,217	0.26%
2021/10/20	5	65.12	54	65.70	65.60	-49	20,230	-0.24%
2021/10/19	8.1	66.24	16	66.04	65.20	-7.9	20,243	-0.04%
2021/10/18	10	65.32	8	64.34	64.00	2	20,262	0.01%
2021/10/15	5	66.00	6	66.05	65.40	-1	20,318	0.00%
2021/10/14	53	65.18	5.1	64.12	63.60	47.9	20,393	0.23%
2021/10/13	29.1	64.71	91	64.97	63.50	-61.9	20,486	-0.30%
2021/10/12	0	0.00	3	66.80	66.50	-3	20,602	-0.01%
2021/10/08	111.4	67.32	42.1	68.14	67.20	69.3	20,877	0.33%	大買/
2021/10/07	4	65.88	6	65.70	66.20	-2	20,748	-0.01%
2021/10/06	7	63.49	2	63.55	61.90	5	20,929	0.02%
2021/10/05	5	63.84	12	64.14	65.30	-7	21,158	-0.03%
2021/10/04	1	62.60	8	62.95	61.10	-7	21,377	-0.03%
2021/10/01	15.1	63.30	23	63.52	62.00	-7.9	21,852	-0.04%
2021/09/30	10	64.84	10.3	65.32	65.00	-0.3	22,125	0.00%
2021/09/29	31.1	65.33	4	66.30	64.40	27.1	22,091	0.12%
2021/09/28	25.2	66.15	25.5	67.01	68.30	-0.3	21,963	0.00%
2021/09/27	30	67.97	28	68.71	67.80	2	21,377	0.01%
2021/09/24	12	74.11	9.3	74.82	73.20	2.7	20,841	0.01%
2021/09/23	18.3	76.71	81	78.29	75.20	-62.7	20,504	-0.31%
2021/09/22	73.5	72.59	5.2	72.90	74.00	68.3	19,655	0.35%
2021/09/17	19	73.03	33.2	73.32	74.00	-14.2	19,780	-0.07%
2021/09/16	0	0.00	3	67.30	68.10	-3	19,538	-0.02%
2021/09/15	0	0.00	4	67.20	67.90	-4	20,570	-0.02%
2021/09/14	13	66.66	24	67.29	67.10	-11	21,067	-0.05%
2021/09/13	32.2	68.24	7	67.79	66.80	25.2	21,772	0.12%
2021/09/10	6	70.62	33.1	70.25	71.40	-27.1	22,090	-0.12%
2021/09/09	9	67.54	7	66.80	69.00	2	22,192	0.01%
2021/09/08	27	64.40	12.2	64.29	63.40	14.8	21,866	0.07%
2021/09/07	18	70.61	10	69.80	67.50	8	21,743	0.04%
2021/09/06	0	0.00	1.1	71.23	71.00	-1.1	21,739	-0.01%
2021/09/03	1	71.80	2	70.90	72.80	-1	22,282	0.00%
2021/09/02	12	74.19	57	73.29	71.80	-45	22,925	-0.20%
2021/09/01	54	73.12	45	72.53	73.90	9	22,892	0.04%
2021/08/31	43	71.75	16	71.96	73.50	27	22,774	0.12%
2021/08/30	2	68.70	8	69.75	70.20	-6	22,515	-0.03%
2021/08/27	12.3	68.52	2.2	68.31	67.00	10.1	22,888	0.04%
2021/08/26	4	71.10	5.6	73.30	71.00	-1.6	22,684	-0.01%
2021/08/25	10.6	72.41	10	72.46	73.60	0.6	22,699	0.00%
2021/08/24	13	71.04	12	71.29	71.90	1	22,793	0.00%
2021/08/23	40	68.58	28	68.24	68.40	12	22,466	0.05%
2021/08/20	2	67.15	9.5	68.29	68.30	-7.5	21,927	-0.03%
2021/08/19	2	63.00	0	0.00	62.10	2	21,540	0.01%
2021/08/18	1	62.70	2	60.00	64.20	-1	21,563	0.00%
2021/08/17	2	59.65	0	0.00	58.40	2	21,806	0.01%
2021/08/16	2	61.90	3	61.57	61.80	-1	21,904	0.00%
2021/08/13	0	0.00	2	65.00	63.00	-2	22,091	-0.01%
2021/08/12	0	0.00	10	67.00	66.70	-10	22,137	-0.05%
2021/08/11	1	68.60	11	68.35	66.70	-10	22,430	-0.04%
2021/08/09	1	72.80	4	73.50	69.80	-3	23,158	-0.01%
2021/08/04	41	74.72	45	76.88	72.90	-4	23,730	-0.02%
2021/08/03	4	72.95	3	73.13	72.80	1	23,608	0.00%
2021/08/02	4	71.68	7	70.09	72.60	-3	23,615	-0.01%
2021/07/30	2	72.00	0	0.00	71.50	2	23,555	0.01%
2021/07/29	23	72.69	13	71.68	72.50	10	23,566	0.04%
2021/07/28	11	71.25	11	71.64	72.20	0	23,539	0.00%
2021/07/27	7	74.87	5	74.70	73.00	2	23,608	0.01%
2021/07/26	4	75.40	4	76.10	75.80	0	23,587	0.00%
2021/07/23	0	0.00	0.3	74.00	73.70	-0.3	23,536	0.00%
2021/07/22	3	75.83	3	76.33	75.60	0	23,612	0.00%
2021/07/20	4.1	73.50	1	73.90	74.90	3.1	23,966	0.01%
2021/07/19	4.2	76.60	2	75.55	75.50	2.2	24,015	0.01%
2021/07/16	3.1	77.45	1	77.30	77.40	2.1	23,986	0.01%
2021/07/15	4.3	76.83	3	77.23	77.90	1.3	23,945	0.01%
2021/07/14	6.2	80.19	7.2	79.44	80.10	-1	23,673	0.00%
2021/07/13	9.2	80.48	8	80.44	79.50	1.2	23,558	0.01%
2021/07/12	8	79.89	7	80.93	80.00	1	23,234	0.00%
2021/07/09	17	78.22	18.1	77.67	77.10	-1.1	22,821	0.00%
2021/07/08	22	76.69	27	76.64	77.90	-5	22,565	-0.02%
2021/07/07	41.2	72.35	40	73.73	71.50	1.2	22,038	0.01%
2021/07/06	1	70.30	5	69.60	70.50	-4	21,536	-0.02%
2021/07/05	6	69.00	8	69.76	69.00	-2	21,469	-0.01%
2021/07/02	2	67.15	2	67.00	67.30	0	21,371	0.00%
2021/07/01	0	0.00	1	66.80	66.90	-1	21,323	0.00%
2021/06/30	102.2	68.29	102	67.11	66.90	0.2	21,245	0.00%	大買/大賣/
2021/06/29	2	66.35	8	68.39	68.60	-6	21,157	-0.03%
2021/06/28	17	68.43	7.1	68.77	68.50	10	20,979	0.05%
2021/06/25	39	69.27	43.2	69.66	67.50	-4.2	20,524	-0.02%
2021/06/24	22.1	66.20	10	66.29	66.60	12.1	19,750	0.06%
2021/06/23	15	62.94	25	66.09	67.30	-10	18,688	-0.05%
2021/06/22	32.2	63.40	50.1	63.26	61.20	-17.9	18,167	-0.10%
2021/06/21	39.1	61.70	43.1	61.58	62.20	-4	17,304	-0.02%
2021/06/18	7	59.76	7	59.36	58.20	0	16,717	0.00%
2021/06/17	8	58.85	2.3	59.03	59.30	5.7	16,341	0.03%
2021/06/16	3	58.80	7	59.69	58.90	-4	16,350	-0.02%
2021/06/15	10	59.32	1	59.00	59.60	9	16,266	0.06%
2021/06/11	13.1	59.38	4	60.55	58.70	9.1	16,170	0.06%
2021/06/10	2	58.85	36	60.21	61.50	-34	15,582	-0.22%
2021/06/09	7	57.51	16	57.67	57.00	-9	14,780	-0.06%
2021/06/08	8	57.50	30	57.59	58.00	-22	14,714	-0.15%
2021/06/07	5	54.58	8	56.19	57.10	-3	14,632	-0.02%
2021/06/04	31	58.49	41	57.01	55.60	-10	14,561	-0.07%
2021/06/03	5	57.46	3	57.67	57.60	2	14,382	0.01%
2021/06/02	4	57.23	33	57.31	57.40	-29	15,129	-0.19%
2021/06/01	27	57.16	13	57.10	57.10	14	15,199	0.09%
2021/05/31	13	54.74	13	54.79	55.20	0	15,227	0.00%
2021/05/28	9	52.64	2	52.90	53.10	7	15,469	0.05%
2021/05/27	7	51.93	1	52.40	52.50	6	15,987	0.04%
2021/05/26	0	0.00	11	53.41	53.10	-11	16,018	-0.07%
2021/05/25	4	53.65	6	53.40	53.70	-2	16,292	-0.01%
2021/05/24	16	51.87	0	0.00	52.40	16	16,165	0.10%
2021/05/21	5	51.28	18	51.98	51.00	-13	16,101	-0.08%
2021/05/20	1	49.20	0	0.00	49.15	1	16,063	0.01%
2021/05/19	21	50.56	10	51.00	50.80	11	16,355	0.07%
2021/05/18	2	47.68	1	50.00	50.50	1	16,269	0.01%
2021/05/17	0	0.00	7	45.17	48.25	-7	16,002	-0.04%
2021/05/14	14	45.44	17	45.93	45.90	-3	15,709	-0.02%
2021/05/13	1	43.00	0	0.00	43.85	1	15,454	0.01%
2021/05/12	4	41.85	1	42.70	41.85	3	15,261	0.02%
2021/05/11	1	47.00	0	0.00	46.50	1	15,083	0.01%
2021/05/10	0	0.00	3	50.63	51.00	-3	14,954	-0.02%
2021/05/07	2	49.38	0	0.00	50.00	2	15,094	0.01%
2021/05/05	2	49.55	11	49.51	49.45	-9	15,640	-0.06%
2021/05/04	2	49.88	0	0.00	48.60	2	15,717	0.01%
2021/05/03	0	0.00	3.3	52.78	52.40	-3.3	15,715	-0.02%
2021/04/29	0	0.00	1	54.90	54.90	-1	15,787	-0.01%
2021/04/28	6	54.63	3.5	54.74	54.40	2.5	15,954	0.02%
2021/04/27	9	55.89	6	55.93	55.20	3	16,104	0.02%
2021/04/26	5	58.14	12	58.04	57.60	-7	16,107	-0.04%
2021/04/23	3	56.40	14	56.51	56.80	-11	16,313	-0.07%
2021/04/22	2.3	55.72	0	0.00	54.50	2.3	17,306	0.01%
2021/04/21	0	0.00	8	56.10	55.80	-8	18,548	-0.04%
2021/04/20	1	55.50	0	0.00	55.60	1	18,986	0.01%
2021/04/19	6.3	54.54	40	54.71	55.00	-33.7	19,073	-0.18%
2021/04/16	1	53.60	2	55.00	54.50	-1	19,226	-0.01%
2021/04/15	2	53.10	6	53.30	53.30	-4	19,540	-0.02%
2021/04/14	10	52.44	36	50.60	52.10	-26	20,165	-0.13%
2021/04/13	6	53.52	3	54.93	53.30	3	20,424	0.01%
2021/04/12	1	55.80	1	55.70	55.10	0	20,580	0.00%
2021/04/09	3	56.00	2	55.50	55.60	1	20,790	0.00%
2021/04/08	4	56.35	4	56.15	56.30	0	20,714	0.00%
2021/04/07	1	55.30	0	0.00	55.20	1	20,671	0.00%
2021/04/06	4	54.88	11	54.97	55.00	-7	20,774	-0.03%
2021/04/01	15	55.78	3	57.07	55.10	12	20,871	0.06%
2021/03/31	0	0.00	5	56.00	56.20	-5	20,914	-0.02%
2021/03/30	3	54.73	1	55.00	55.20	2	20,906	0.01%
2021/03/29	4	55.15	0	0.00	54.70	4	21,165	0.02%
2021/03/26	6	55.13	0	0.00	55.00	6	21,781	0.03%
2021/03/25	12	55.27	1	56.30	54.90	11	22,481	0.05%
2021/03/24	3	55.17	3	55.33	55.80	0	23,017	0.00%
2021/03/23	19	55.79	15	56.19	55.20	4	24,177	0.02%
2021/03/22	1	54.50	1	54.40	54.50	0	25,564	0.00%
2021/03/19	20	54.78	9	54.71	54.90	11	26,379	0.04%
2021/03/18	3	55.17	1	55.50	55.40	2	26,682	0.01%
2021/03/17	21	55.22	0	0.00	55.20	21	26,843	0.08%
2021/03/16	1	56.60	0	0.00	56.00	1	26,959	0.00%
2021/03/15	2	56.40	10	56.40	56.60	-8	27,473	-0.03%
2021/03/12	14	57.48	12	57.83	56.80	2	28,315	0.01%
2021/03/11	32	56.33	15	56.74	57.20	17	28,314	0.06%
2021/03/10	1	56.80	21	55.95	55.80	-20	28,369	-0.07%
2021/03/09	27	57.40	11	57.92	56.10	16	28,478	0.06%
2021/03/08	18	58.18	34	58.59	58.50	-16	28,130	-0.06%
2021/03/05	16	56.76	10	56.71	57.40	6	27,418	0.02%
2021/03/04	5	56.24	6	56.55	55.20	-1	27,432	0.00%
2021/03/03	28	55.81	34	56.47	56.00	-6	27,244	-0.02%
2021/03/02	11	56.93	36	56.88	56.90	-25	27,361	-0.09%
2021/02/26	12	54.51	1	54.70	54.20	11	27,598	0.04%
2021/02/25	22	56.42	15	56.39	55.90	7	28,817	0.02%
2021/02/24	2	56.20	3.2	56.11	56.20	-1.2	28,672	0.00%
2021/02/23	16	54.49	4	54.40	54.60	12	28,567	0.04%
2021/02/22	10	55.26	6	55.58	55.30	4	29,133	0.01%
2021/02/19	7	55.63	9	56.12	55.20	-2	29,472	-0.01%
2021/02/18	5	54.32	2	55.30	54.70	3	29,370	0.01%
2021/02/17	6	54.72	7	55.73	55.10	-1	29,266	0.00%
2021/02/05	82	52.49	53	52.89	52.40	29	29,022	0.10%
2021/02/04	17	52.45	3	52.40	52.60	14	29,098	0.05%
2021/02/03	3	52.47	2	51.70	51.80	1	29,153	0.00%
2021/02/02	5	52.04	13	51.98	52.30	-8	29,241	-0.03%
2021/02/01	21	51.67	1	51.80	51.70	20	29,392	0.07%
2021/01/29	15	52.98	2	54.25	52.10	13	29,399	0.04%
2021/01/28	13	53.82	11	54.00	54.00	2	29,365	0.01%
2021/01/27	5	54.54	14	54.58	54.30	-9	29,304	-0.03%
2021/01/26	12	53.14	7	53.09	52.60	5	29,082	0.02%
2021/01/25	8	52.10	2	52.10	52.10	6	29,081	0.02%
2021/01/22	4	52.65	1	52.60	53.30	3	29,043	0.01%
2021/01/21	8	51.95	21	52.10	51.90	-13	29,111	-0.04%
2021/01/20	17	53.26	0	0.00	51.80	17	29,221	0.06%
2021/01/19	11	55.09	10	55.29	54.90	1	29,169	0.00%
2021/01/18	28	58.12	12	58.33	56.00	16	29,279	0.05%
2021/01/15	73	60.15	70	61.16	57.20	3	28,862	0.01%
2021/01/14	47	58.35	72	58.81	58.60	-25	28,001	-0.09%
2021/01/13	31	55.12	114	54.85	55.80	-83	27,286	-0.30%	大賣/
2021/01/12	1	51.40	16	51.65	51.90	-15	27,793	-0.05%
2021/01/11	23	51.30	8	51.19	51.30	15	29,346	0.05%
2021/01/08	20	54.56	10	55.12	52.80	10	29,446	0.03%
2021/01/07	29	55.52	41	55.30	54.80	-12	29,322	-0.04%
2021/01/06	31	53.70	38	53.91	54.40	-7	28,939	-0.02%
2021/01/05	21	51.97	15	52.77	52.90	6	28,551	0.02%
2021/01/04	8	51.60	23	52.22	51.90	-15	28,438	-0.05%
2020/12/31	15	50.71	23	50.49	50.50	-8	28,400	-0.03%
2020/12/30	24	51.19	12	50.88	50.90	12	28,752	0.04%
2020/12/29	10	50.34	5	50.50	50.30	5	28,854	0.02%
2020/12/28	26	50.46	1.1	50.43	50.60	24.9	28,837	0.09%
2020/12/25	14	51.14	11	50.99	50.90	3	28,916	0.01%
2020/12/24	4	51.78	1	52.00	51.80	3	29,015	0.01%
2020/12/23	7	51.80	18	52.04	51.70	-11	29,190	-0.04%
2020/12/22	37.1	54.38	17	54.71	51.50	20.1	29,768	0.07%
2020/12/21	10	57.34	36	57.39	56.70	-26	29,556	-0.09%
2020/12/18	33	56.30	57	56.22	56.20	-24	29,020	-0.08%
2020/12/17	86.1	56.14	65	56.47	55.30	21.1	28,672	0.07%
2020/12/16	44	55.28	66	55.31	56.30	-22	27,633	-0.08%
2020/12/15	5	52.68	8	53.58	51.70	-3	26,277	-0.01%
2020/12/14	23	52.56	29	52.40	52.30	-6	25,856	-0.02%
2020/12/11	3	50.10	0	0.00	51.30	3	25,771	0.01%
2020/12/10	17	51.12	5	51.46	50.30	12	25,930	0.05%
2020/12/09	21	53.18	45	52.98	52.00	-24	25,920	-0.09%
2020/12/08	33	52.11	65	52.57	52.20	-32	25,644	-0.12%
2020/12/07	2	49.88	24	50.89	50.10	-22	25,214	-0.09%
2020/12/04	37	49.56	4	50.00	49.50	33	25,529	0.13%
2020/12/03	8	50.33	16	50.18	50.80	-8	25,769	-0.03%
2020/12/02	35	50.41	26	50.23	49.75	9	26,120	0.03%
2020/12/01	20	50.59	16	50.59	50.50	4	26,385	0.02%
2020/11/30	6	51.73	6	51.85	51.60	0	26,717	0.00%
2020/11/27	2	51.70	8.1	51.44	51.80	-6.1	27,004	-0.02%
2020/11/26	29	51.00	14	50.52	50.50	15	27,466	0.05%
2020/11/25	16	52.09	16	51.98	50.20	0	27,248	0.00%
2020/11/24	40	51.44	53	51.39	51.30	-13	27,467	-0.05%
2020/11/23	15	48.65	1	48.50	48.50	14	27,037	0.05%
2020/11/20	5	48.15	18	48.06	47.95	-13	27,737	-0.05%
2020/11/19	14	48.30	1	47.70	47.60	13	28,676	0.05%
2020/11/18	10	46.57	9	46.61	47.45	1	30,627	0.00%
2020/11/17	12	45.63	34	45.58	45.45	-22	31,153	-0.07%
2020/11/16	0	0.00	2	44.20	44.35	-2	32,848	-0.01%
2020/11/12	4	44.44	1	44.60	44.45	3	35,252	0.01%
2020/11/11	7	43.67	1	43.55	43.65	6	36,177	0.02%
2020/11/10	14	44.61	7	44.41	44.00	7	38,066	0.02%
2020/11/09	5	44.51	11	44.99	44.90	-6	41,214	-0.01%
2020/11/06	14	44.75	3	44.92	44.30	11	42,827	0.03%
2020/11/05	25	44.78	16	44.43	44.40	9	43,410	0.02%
2020/11/04	5	45.22	1	45.05	45.15	4	44,703	0.01%
2020/11/03	11	43.60	13	44.60	44.85	-2	45,064	0.00%
2020/11/02	10	43.19	2	43.20	43.20	8	45,504	0.02%
2020/10/30	14	44.51	11	43.77	43.95	3	46,417	0.01%
2020/10/29	4	43.81	8	44.13	44.95	-4	46,758	-0.01%
2020/10/28	16	44.56	3	44.70	44.55	13	46,990	0.03%
2020/10/27	1	45.50	11	45.58	45.80	-10	47,118	-0.02%
2020/10/26	8	46.81	6.7	46.63	46.10	1.3	47,493	0.00%
2020/10/23	5	47.91	4.5	47.61	47.60	0.5	48,034	0.00%
2020/10/22	26	48.36	17	48.56	48.05	9	48,619	0.02%
2020/10/21	27	50.23	22	50.55	48.95	5	49,101	0.01%
2020/10/20	46.5	50.43	32	50.87	51.20	14.5	49,549	0.03%
2020/10/19	35	49.37	40	49.97	50.90	-5	49,388	-0.01%
2020/10/16	13	46.55	13	46.55	46.35	0	48,913	0.00%
2020/10/15	46	46.74	45	46.20	45.95	1	49,896	0.00%
2020/10/14	3	46.33	18	46.94	47.35	-15	51,513	-0.03%
2020/10/13	4	45.20	0	0.00	45.40	4	53,410	0.01%
2020/10/12	13	46.15	1	46.70	45.40	12	54,813	0.02%
2020/10/08	12	46.05	16	46.57	46.20	-4	56,601	-0.01%
2020/10/07	20	46.34	13	45.89	45.85	7	57,105	0.01%
2020/10/06	0	0.00	5	46.36	46.55	-5	58,423	-0.01%
2020/10/05	3	45.07	10	44.80	45.35	-7	58,930	-0.01%
2020/09/30	39	44.46	33	44.48	44.60	6	59,080	0.01%
2020/09/29	3	45.02	5	45.21	45.35	-2	59,132	0.00%
2020/09/28	49	44.09	34	44.94	44.50	15	59,409	0.03%
2020/09/25	37	45.76	24	43.13	43.95	13	60,014	0.02%
2020/09/24	8	47.08	8	47.01	47.00	0	60,188	0.00%
2020/09/23	18	47.31	15	46.50	46.30	3	59,961	0.01%
2020/09/22	22	47.67	27	47.33	47.30	-5	60,325	-0.01%
2020/09/21	7	48.99	5	48.75	48.20	2	61,168	0.00%
2020/09/18	17	48.53	21	49.05	49.40	-4	61,286	-0.01%
2020/09/17	22	48.95	17	48.35	48.50	5	61,454	0.01%
2020/09/16	13	49.51	4	50.15	49.25	9	61,484	0.01%
2020/09/15	24	49.49	13	50.46	49.15	11	61,668	0.02%
2020/09/14	3	50.02	7	49.79	49.60	-4	61,621	-0.01%
2020/09/11	12	49.84	17	49.26	48.85	-5	62,002	-0.01%
2020/09/10	5	50.90	6	50.22	49.70	-1	63,001	0.00%
2020/09/09	16	50.93	14	50.98	50.70	2	63,631	0.00%
2020/09/08	14	51.90	29	50.97	50.60	-15	63,687	-0.02%
2020/09/07	20	52.50	34	52.01	51.80	-14	63,840	-0.02%
2020/09/04	28	54.30	7	54.11	54.80	21	63,910	0.03%
2020/09/03	25	54.66	18	54.43	53.90	7	64,048	0.01%
2020/09/02	16	53.73	16	53.71	53.80	0	64,353	0.00%
2020/09/01	10	52.10	32	52.75	53.10	-22	64,129	-0.03%
2020/08/31	18	51.98	19.5	52.22	51.40	-1.5	63,696	0.00%
2020/08/28	79	52.95	23	52.45	51.80	56	63,696	0.09%
2020/08/27	18	54.49	27	54.79	55.10	-9	63,450	-0.01%
2020/08/26	14	54.87	9	54.97	53.90	5	63,286	0.01%
2020/08/25	25	54.78	24	54.48	54.00	1	62,944	0.00%
2020/08/24	128	58.38	79	57.85	55.20	49	62,792	0.08%	大買/
2020/08/21	17	56.44	39	56.03	57.40	-22	61,011	-0.04%
2020/08/20	80	55.55	64	52.95	52.20	16	62,227	0.03%
2020/08/19	33	56.62	26	57.03	56.60	7	61,656	0.01%
2020/08/18	40	54.20	69	54.71	56.20	-29	61,108	-0.05%
2020/08/17	39	53.34	67	53.61	53.10	-28	60,793	-0.05%
2020/08/14	67	51.83	53	52.34	53.10	14	60,487	0.02%
2020/08/13	94	50.83	108	50.77	52.20	-14	58,936	-0.02%	大賣/
2020/08/12	35	45.87	66	46.35	48.20	-31	56,215	-0.06%
2020/08/11	16	44.05	12	43.96	43.85	4	55,202	0.01%
2020/08/10	47	44.35	30	45.13	43.60	17	55,347	0.03%
2020/08/07	14	42.18	25	42.34	42.10	-11	54,708	-0.02%
2020/08/06	24	41.97	21	41.77	41.40	3	55,555	0.01%
2020/08/05	16	41.78	41	42.83	42.70	-25	55,729	-0.04%
2020/08/04	21	40.56	3	40.60	40.35	18	55,561	0.03%
2020/08/03	14	40.74	16	41.00	41.20	-2	55,548	0.00%
2020/07/31	19	40.34	5	40.59	40.30	14	55,641	0.03%
2020/07/30	47	40.91	39	40.97	40.80	8	56,159	0.01%
2020/07/29	65	41.33	28	41.29	40.55	37	56,588	0.07%
2020/07/28	11	42.14	50	42.09	42.50	-39	56,594	-0.07%
2020/07/27	43	42.80	37.7	43.10	42.15	5.3	56,788	0.01%
2020/07/24	46	42.69	31	42.53	41.55	15	56,984	0.03%
2020/07/23	29	43.36	26	43.39	43.75	3	57,673	0.01%
2020/07/22	31	42.76	62	42.42	42.30	-31	58,198	-0.05%
2020/07/21	49	42.19	26.2	42.22	41.80	22.8	57,408	0.04%
2020/07/20	17	39.53	24	40.20	41.90	-7	57,098	-0.01%
2020/07/17	45	39.37	52	39.26	38.10	-7	56,222	-0.01%
2020/07/16	43	38.11	35	37.91	38.80	8	54,977	0.01%
2020/07/15	50	36.96	162	36.64	36.55	-112	54,307	-0.21%	大賣/鉅額交易
2020/07/14	7	35.85	4	35.98	35.65	3	54,106	0.01%
2020/07/13	15	36.18	117	35.80	36.50	-102	54,451	-0.19%	大賣/鉅額交易
2020/07/10	6	33.03	37	33.94	33.90	-31	54,216	-0.06%
2020/07/09	35	33.95	22	33.98	33.65	13	54,678	0.02%
2020/07/08	36	33.82	32	34.10	34.20	4	55,282	0.01%
2020/07/07	98	34.19	22	34.22	33.70	76	55,943	0.14%
2020/07/06	8	35.47	17	35.71	35.15	-9	56,323	-0.02%
2020/07/03	48	34.29	92	34.65	34.50	-44	56,313	-0.08%
2020/07/02	24	33.33	14	33.28	33.20	10	55,775	0.02%
2020/07/01	69	33.95	15	33.75	33.40	54	56,138	0.10%
2020/06/30	27	34.09	20	33.97	33.60	7	57,055	0.01%
2020/06/29	46	32.32	53	32.12	32.10	-7	57,793	-0.01%
2020/06/24	7	31.81	6	31.80	32.00	1	59,076	0.00%
2020/06/23	19	31.98	14	31.56	31.65	5	60,318	0.01%
2020/06/22	12	32.27	12	32.71	32.05	0	60,822	0.00%
2020/06/19	15	33.15	13	33.40	33.30	2	61,315	0.00%
2020/06/18	7	33.15	29	32.78	33.15	-22	61,646	-0.04%
2020/06/17	101	33.76	42	33.32	33.20	59	61,513	0.10%	大買/
2020/06/16	9	32.85	46	33.65	34.25	-37	61,513	-0.06%
2020/06/15	42.2	31.79	31	31.29	31.15	11.2	61,691	0.02%
2020/06/12	12	32.65	3	32.83	32.45	9	63,144	0.01%
2020/06/11	22	33.23	4	33.48	33.75	18	64,561	0.03%
2020/06/10	56	33.36	22	33.25	33.10	34	65,914	0.05%
2020/06/09	28	34.60	20	35.09	33.90	8	67,752	0.01%
2020/06/08	17	34.24	13	34.62	33.95	4	68,454	0.01%
2020/06/05	3	35.10	10	35.12	35.00	-7	70,044	-0.01%
2020/06/04	46	35.60	46	35.40	35.00	0	71,378	0.00%
2020/06/03	36	35.25	19	34.95	35.25	17	72,543	0.02%
2020/06/02	36	37.25	25	36.38	36.10	11	73,155	0.02%
2020/06/01	70	37.56	24	37.63	37.80	46	73,512	0.06%
2020/05/29	36	37.04	35	37.60	37.25	1	74,101	0.00%
2020/05/28	39	37.51	54	37.23	37.00	-15	74,253	-0.02%
2020/05/27	65	38.25	51	38.53	36.90	14	73,667	0.02%
2020/05/26	24	35.51	51	35.58	36.45	-27	71,644	-0.04%
2020/05/25	29	32.32	33	32.69	33.15	-4	70,485	-0.01%
2020/05/22	8	33.49	8	33.88	33.35	0	69,924	0.00%
2020/05/21	15	33.66	18	33.56	33.65	-3	69,183	0.00%
2020/05/20	44	33.23	56	32.88	32.70	-12	68,662	-0.02%
2020/05/19	47	33.33	56	33.40	33.50	-9	68,360	-0.01%
2020/05/18	40	32.79	2	32.68	32.30	38	67,883	0.06%
2020/05/15	16	33.76	24	33.87	34.10	-8	67,270	-0.01%
2020/05/14	21	33.40	18	33.97	32.55	3	66,571	0.00%
2020/05/13	77	34.11	23	34.70	33.60	54	66,131	0.08%
2020/05/12	7	33.61	23	34.25	34.50	-16	65,016	-0.02%
2020/05/11	15	34.25	15	33.80	33.25	0	64,952	0.00%
2020/05/08	8	33.44	21	33.20	33.20	-13	64,286	-0.02%
2020/05/07	17	32.69	18	32.99	33.50	-1	64,040	0.00%
2020/05/06	18	32.87	12	33.15	32.15	6	63,725	0.01%
2020/05/05	33	34.13	30	33.90	33.00	3	63,131	0.00%
2020/05/04	23	32.86	18	32.76	34.05	5	62,617	0.01%
2020/04/30	34	32.94	30	33.01	33.05	4	62,094	0.01%
2020/04/29	18	32.06	38	32.20	32.10	-20	61,518	-0.03%
2020/04/28	48	32.44	44	31.89	31.25	4	60,935	0.01%
2020/04/27	23	30.18	79.4	30.15	31.50	-56.4	59,408	-0.10%
2020/04/24	31	28.50	19	28.29	28.65	12	58,034	0.02%
2020/04/23	18	28.32	26	28.35	28.50	-8	57,913	-0.01%
2020/04/22	50	27.48	41	27.70	28.35	9	57,177	0.02%
2020/04/21	35	27.35	27	27.67	27.05	8	56,362	0.01%
2020/04/20	21	27.99	33	27.78	27.70	-12	55,798	-0.02%
2020/04/17	74	28.36	42	28.02	27.80	32	55,711	0.06%
2020/04/16	38	27.88	46	28.12	28.60	-8	54,579	-0.01%
2020/04/15	38	28.07	17	28.09	27.80	21	54,265	0.04%
2020/04/14	9	27.71	30	28.33	28.75	-21	53,103	-0.04%
2020/04/13	15	26.83	15	26.38	26.80	0	52,502	0.00%
2020/04/10	17	26.55	30	26.56	26.40	-13	52,164	-0.02%
2020/04/09	42	26.38	25	26.47	25.35	17	51,436	0.03%
2020/04/08	33	27.56	21	27.46	26.50	12	50,729	0.02%
2020/04/07	6	28.73	40	28.49	28.35	-34	49,950	-0.07%
2020/04/06	25	26.30	49	25.72	26.90	-24	50,020	-0.05%
2020/04/01	51	24.56	11	24.90	25.15	40	49,877	0.08%
2020/03/31	23	24.41	35	24.59	24.25	-12	48,514	-0.02%
2020/03/30	33	23.16	15	23.26	23.60	18	46,687	0.04%
2020/03/27	8	22.49	85.1	22.41	23.10	-77.1	45,112	-0.17%
2020/03/26	14	20.48	39	20.75	21.00	-25	43,532	-0.06%
2020/03/25	18	19.84	66	19.85	20.20	-48	42,629	-0.11%
2020/03/24	23	18.41	29	18.83	18.85	-6	41,664	-0.01%
2020/03/23	6	17.17	9	17.23	17.75	-3	41,110	-0.01%
2020/03/20	34	18.10	40	18.21	18.00	-6	40,715	-0.01%
2020/03/19	38	17.73	3	17.68	17.20	35	39,451	0.09%
2020/03/18	69	19.84	19	18.79	19.10	50	38,401	0.13%
2020/03/17	22	20.51	18	20.41	20.05	4	36,538	0.01%
2020/03/16	98	21.17	39	21.04	19.80	59	34,930	0.17%
2020/03/13	59	20.40	88	20.84	21.85	-29	33,077	-0.09%
2020/03/12	77	20.88	12	20.37	19.90	65	30,903	0.21%
2020/03/11	48	21.99	75	22.16	22.10	-27	29,944	-0.09%
2020/03/10	47	19.84	64	19.96	20.50	-17	27,942	-0.06%
2020/03/09	44	20.10	28	19.85	18.65	16	26,321	0.06%
2020/03/06	11	19.39	42	19.21	20.10	-31	24,818	-0.12%
2020/03/05	4	18.10	26	18.19	18.50	-22	23,647	-0.09%
2020/03/04	5	17.50	10	17.68	17.75	-5	22,811	-0.02%
2020/03/03	9	16.87	53	16.78	17.05	-44	21,797	-0.20%
2020/03/02	4	15.01	15	15.30	15.50	-11	21,006	-0.05%
2020/02/27	20	15.09	35	15.65	14.80	-15	21,197	-0.07%
2020/02/26	12	15.55	3	15.57	15.45	9	21,767	0.04%
2020/02/24	13	16.01	0	0.00	15.65	13	23,338	0.06%
2020/02/21	0	0.00	1	15.90	16.10	-1	23,798	0.00%
2020/02/20	0	0.00	10	15.87	15.85	-10	24,220	-0.04%
2020/02/19	0	0.00	2	15.75	15.70	-2	24,387	-0.01%
2020/02/18	1	15.65	1	15.65	15.70	0	24,726	0.00%
2020/02/17	22	15.59	7	15.57	15.55	15	24,570	0.06%
2020/02/14	0	0.00	14	15.73	15.75	-14	24,439	-0.06%
2020/02/13	16	15.60	3	15.38	15.25	13	24,131	0.05%
2020/02/12	5	15.45	3	15.53	15.50	2	23,954	0.01%
2020/02/11	5	14.75	0	0.00	14.85	5	23,255	0.02%
2020/02/10	11	14.13	0	0.00	14.40	11	23,187	0.05%
2020/02/07	2	14.45	0	0.00	14.30	2	23,024	0.01%
2020/02/06	20	15.00	0	0.00	14.95	20	22,816	0.09%
2020/02/05	13	14.39	1	14.80	14.40	12	22,607	0.05%
2020/02/04	4	15.15	1	15.00	15.00	3	22,350	0.01%
2020/02/03	14	14.17	3	13.98	14.35	11	23,078	0.05%
2020/01/31	18	15.45	13	15.30	15.30	5	22,970	0.02%
2020/01/30	0	0.00	4	16.60	16.20	-4	22,697	-0.02%
2020/01/20	10	18.05	5	17.95	18.00	5	22,672	0.02%
2020/01/16	1	17.75	1	17.95	17.70	0	22,405	0.00%
2020/01/15	17	18.33	8	18.10	18.10	9	22,242	0.04%
2020/01/14	0	0.00	11	18.07	18.40	-11	22,156	-0.05%
2020/01/13	17	17.95	12	18.45	17.85	5	21,854	0.02%
2020/01/10	17	17.63	16	17.73	17.80	1	21,099	0.00%
2020/01/09	8	18.19	38	17.99	18.30	-30	20,514	-0.15%
2020/01/08	5	16.65	5	17.00	17.15	0	19,878	0.00%
2020/01/07	42	17.00	10	17.10	17.05	32	19,780	0.16%
2020/01/06	0	0.00	48	17.15	17.40	-48	19,344	-0.25%
2020/01/03	0	0.00	6	17.16	16.85	-6	18,782	-0.03%
2020/01/02	20	16.69	43	16.84	16.85	-23	18,502	-0.12%
2019/12/31	4	16.68	7	16.54	16.65	-3	18,242	-0.02%
2019/12/30	24	16.95	26	17.35	16.80	-2	18,122	-0.01%
2019/12/27	1	16.60	10	16.54	16.75	-9	17,507	-0.05%
2019/12/26	7	16.19	2	16.10	16.20	5	17,016	0.03%
2019/12/23	0	0.00	10	15.30	15.30	-10	17,047	-0.06%
2019/12/18	10	15.95	10	15.80	15.75	0	17,159	0.00%
2019/12/17	20	16.43	2	16.55	16.25	18	17,121	0.11%
2019/12/16	2	16.30	34	16.25	16.25	-32	17,244	-0.19%
2019/12/13	26	16.14	0	0.00	15.95	26	17,293	0.15%
2019/12/12	0	0.00	20	16.38	16.30	-20	17,347	-0.12%
2019/12/11	5	16.55	6	16.52	16.50	-1	17,921	-0.01%
2019/12/09	25	16.43	0	0.00	16.30	25	18,240	0.14%
2019/12/06	2	16.25	18	16.37	16.35	-16	18,132	-0.09%
2019/12/05	10	15.60	3	15.60	15.70	7	17,726	0.04%
2019/12/03	13	15.46	2	15.70	15.70	11	18,789	0.06%
2019/12/02	3	15.30	0	0.00	15.50	3	19,620	0.02%
2019/11/29	21	15.60	16	15.77	15.50	5	19,782	0.03%
2019/11/28	31	15.64	9	15.71	15.60	22	20,209	0.11%
2019/11/27	2	16.00	13	15.96	16.10	-11	20,992	-0.05%
2019/11/26	8	16.16	0	0.00	16.15	8	21,042	0.04%
2019/11/25	39	16.67	9	16.76	16.25	30	20,617	0.15%
2019/11/22	50	16.43	94	16.60	16.15	-44	19,834	-0.22%
2019/11/21	64	16.09	108	16.12	16.55	-44	18,704	-0.24%	大賣/
2019/11/20	16	15.69	18	15.86	15.70	-2	17,910	-0.01%
2019/11/19	12	15.47	75	15.53	15.40	-63	17,547	-0.36%
2019/11/18	28	15.02	2	15.10	15.15	26	16,976	0.15%
2019/11/15	15	14.80	21	14.95	14.90	-6	16,709	-0.04%
2019/11/14	2	14.00	0	0.00	14.00	2	16,338	0.01%
2019/11/12	0	0.00	10	13.85	14.05	-10	16,615	-0.06%
2019/11/11	10	13.60	10	13.80	13.60	0	16,621	0.00%
2019/11/07	9	14.09	0	0.00	14.15	9	16,592	0.05%
2019/11/06	5	14.50	0	0.00	14.45	5	16,521	0.03%
2019/11/04	11	14.65	0	0.00	14.60	11	16,542	0.07%
2019/11/01	32	14.90	10	14.95	14.90	22	16,438	0.13%
2019/10/31	60	15.68	46.2	15.77	15.35	13.9	16,321	0.08%
2019/10/30	0	0.00	7.1	15.06	15.00	-7.1	15,333	-0.05%
2019/10/29	4	14.41	0	0.00	14.45	4	15,140	0.03%
2019/10/28	0	0.00	1	14.90	14.90	-1	15,233	-0.01%
2019/10/24	0	0.00	1	14.75	14.75	-1	15,525	-0.01%
2019/10/22	20	14.83	6	14.72	14.55	14	15,876	0.09%
2019/10/18	1	14.50	0	0.00	14.55	1	15,857	0.01%
2019/10/16	11	14.61	0	0.00	14.40	11	16,089	0.07%
2019/10/15	31	14.60	1	14.65	14.70	30	16,377	0.18%
2019/10/14	0	0.00	3	14.25	14.25	-3	16,316	-0.02%
2019/10/08	0	0.00	5	13.80	13.75	-5	16,613	-0.03%
2019/10/02	3	14.12	0	0.00	14.15	3	16,566	0.02%
2019/09/26	0	0.00	11	14.40	14.20	-11	16,446	-0.07%
2019/09/25	2	14.40	1	14.55	14.35	1	16,418	0.01%
2019/09/24	0	0.00	5	14.65	14.55	-5	16,485	-0.03%
2019/09/23	5	14.80	1	14.80	14.80	4	16,398	0.02%
2019/09/20	0	0.00	11	14.69	14.70	-11	16,339	-0.07%
2019/09/19	16	14.56	0	0.00	14.50	16	16,310	0.10%
2019/09/18	10	14.90	10	14.85	14.85	0	16,202	0.00%
2019/09/17	5	15.00	0	0.00	15.00	5	16,088	0.03%
2019/09/16	1	15.40	13	15.23	15.10	-12	15,838	-0.08%
2019/09/12	5	14.90	25	15.05	15.05	-20	15,112	-0.13%
2019/09/11	0	0.00	9	14.95	15.20	-9	14,883	-0.06%
2019/09/10	1	14.60	0	0.00	14.55	1	14,308	0.01%
2019/09/09	0	0.00	2	14.50	14.55	-2	14,145	-0.01%
2019/09/06	0	0.00	4	14.41	14.55	-4	13,956	-0.03%
2019/09/05	60	14.91	22	14.88	14.75	38	13,659	0.28%
2019/09/04	23	14.94	62	15.05	15.10	-39	13,004	-0.30%
2019/09/03	27	14.52	20	14.45	14.45	7	12,321	0.06%
2019/09/02	22	14.62	10	14.50	14.80	12	11,884	0.10%
2019/08/30	38	14.22	61	14.41	14.45	-23	11,134	-0.21%
2019/08/29	17	13.32	10	13.45	13.45	7	10,088	0.07%
2019/08/27	0	0.00	30	12.90	12.85	-30	9,632	-0.31%
2019/08/22	30	13.50	4	13.44	13.50	26	9,474	0.27%
2019/08/20	0	0.00	10	12.85	12.70	-10	9,035	-0.11%
2019/08/16	12	12.95	1	12.75	12.80	11	8,950	0.12%
2019/08/14	0	0.00	5	12.55	12.35	-5	8,724	-0.06%
2019/08/13	1	12.20	0	0.00	12.15	1	8,759	0.01%
2019/08/08	0	0.00	1	12.55	12.70	-1	8,897	-0.01%
2019/08/05	1	12.05	0	0.00	11.95	1	8,779	0.01%
2019/08/02	1	12.35	0	0.00	12.25	1	8,777	0.01%
2019/08/01	0	0.00	2	13.30	13.05	-2	8,634	-0.02%
2019/07/31	1	13.15	1	13.15	13.45	0	8,513	0.00%
2019/07/30	22	13.40	12	13.47	13.40	10	8,395	0.12%
2019/07/29	8	13.96	6	14.13	13.85	2	8,132	0.02%
2019/07/26	1	13.50	0	0.00	13.50	1	7,639	0.01%
2019/07/25	7	13.56	7	13.69	13.40	0	7,599	0.00%
2019/07/22	1	13.20	35	13.40	13.60	-34	7,202	-0.47%
2019/07/19	35	13.11	0	0.00	13.05	35	7,063	0.50%
2019/07/18	0	0.00	6	13.28	13.05	-6	7,084	-0.08%
2019/07/16	5	12.90	5	12.80	12.90	0	6,618	0.00%
2019/07/09	0	0.00	6	11.85	11.90	-6	6,474	-0.09%
2019/07/08	0	0.00	20	12.00	11.90	-20	6,669	-0.30%
2019/07/01	0	0.00	20	12.00	11.95	-20	8,852	-0.23%
2019/06/28	20	11.75	0	0.00	11.65	20	8,811	0.23%
2019/06/27	20	11.80	0	0.00	11.75	20	8,918	0.22%
2019/06/26	0	0.00	4,000	11.60	11.50	-4,000	8,869	-45.10%	大賣/鉅額交易
2019/06/25	5	12.25	0	0.00	11.80	5	8,900	0.06%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/19	0	0.00	4	11.85	11.85	-4	9,136	-0.04%
2019/06/12	17	11.64	0	0.00	11.65	17	9,772	0.17%
2019/06/03	0	0.00	3	10.85	10.90	-3	9,638	-0.03%
2019/05/29	0	0.00	1	10.90	10.90	-1	9,756	-0.01%
2019/05/28	0	0.00	3	10.80	10.85	-3	9,808	-0.03%
2019/05/24	1	10.80	0	0.00	10.75	1	10,045	0.01%
2019/05/23	3	10.80	0	0.00	10.80	3	10,078	0.03%
2019/05/22	0	0.00	1	11.25	11.25	-1	10,184	-0.01%
2019/05/16	2	12.00	0	0.00	11.75	2	10,831	0.02%
2019/05/13	0	0.00	1	11.50	11.40	-1	11,535	-0.01%
2019/05/10	1	11.75	0	0.00	11.75	1	11,519	0.01%
2019/05/08	0	0.00	1	12.50	12.70	-1	11,407	-0.01%
2019/05/07	0	0.00	2	12.65	12.55	-2	11,432	-0.02%
2019/05/06	2	12.60	0	0.00	12.40	2	11,457	0.02%
2019/04/30	3	12.33	0.1	12.70	12.50	2.9	11,828	0.02%
2019/04/29	2	12.80	15	12.50	12.50	-13	11,953	-0.11%
2019/04/26	10	13.20	0	0.00	13.15	10	11,857	0.08%
2019/04/25	22	13.40	0	0.00	13.40	22	11,981	0.18%
2019/04/24	1	13.20	1	13.55	13.25	0	12,252	0.00%
2019/04/23	6	13.50	1	13.50	13.50	5	12,744	0.04%
2019/04/19	10	13.65	0	0.00	13.65	10	12,811	0.08%
2019/04/18	16	13.68	41	13.80	13.55	-25	13,033	-0.19%
2019/04/17	17	14.13	0	0.00	13.95	17	13,250	0.13%
2019/04/15	21	14.00	22	14.20	14.00	-1	14,559	-0.01%
2019/04/12	934	14.15	0	0.00	13.90	934	14,618	6.39%	大買/鉅額交易
2019/04/11	290	14.15	0	0.00	14.15	290	14,573	1.99%	大買/鉅額交易
2019/04/10	18	14.80	1	14.60	14.60	17	14,472	0.12%
2019/04/09	34	15.27	2	15.13	14.80	32	14,352	0.22%
2019/04/08	0	0.00	33	15.20	15.30	-33	13,921	-0.24%
2019/04/03	52	13.99	51	13.78	13.95	1	13,527	0.01%
2019/04/02	0	0.00	20	13.30	13.30	-20	13,461	-0.15%
2019/04/01	40	13.48	20	13.45	13.40	20	13,529	0.15%
2019/03/29	0	0.00	25	13.25	13.25	-25	13,551	-0.18%
2019/03/28	8	13.10	0	0.00	13.05	8	13,781	0.06%
2019/03/27	20	13.50	0	0.00	13.50	20	13,798	0.14%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	2,800	14.24	0	0.00	14.10	2,800	13,772	20.33%	大買/鉅額交易
2019/03/20	0	0.00	9	14.46	14.30	-9	13,962	-0.06%
2019/03/18	0	0.00	1	13.90	13.85	-1	14,141	-0.01%
2019/03/15	11	13.75	9	13.70	13.75	2	15,426	0.01%
2019/03/13	0	0.00	2	13.45	13.40	-2	16,657	-0.01%
2019/03/08	1	13.70	0	0.00	13.60	1	17,402	0.01%
2019/03/07	10	14.25	11	13.75	13.70	-1	17,504	-0.01%
2019/03/06	3	14.00	0	0.00	14.05	3	17,767	0.02%
2019/03/05	2	14.13	0	0.00	14.00	2	17,887	0.01%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/25	0	0.00	20	14.20	14.10	-20	18,196	-0.11%
2019/02/19	21	14.40	24	14.53	14.40	-3	18,906	-0.02%
2019/02/18	20	14.10	20	14.50	14.10	0	19,488	0.00%
2019/02/15	2	14.33	2	14.30	14.10	0	19,524	0.00%
2019/02/14	20	14.10	15	14.27	14.10	5	19,259	0.03%
2019/02/13	0	0.00	2	14.05	13.65	-2	18,769	-0.01%
2019/02/12	12	13.78	2	13.60	13.90	10	18,572	0.05%
2019/02/11	0	0.00	120	13.30	13.40	-120	18,485	-0.65%	大賣/鉅額交易
2019/01/25	1	13.30	0	0.00	13.15	1	18,707	0.01%
2019/01/24	2	13.35	0	0.00	13.25	2	18,874	0.01%
2019/01/23	1	13.10	0	0.00	13.35	1	18,954	0.01%
2019/01/22	3	13.25	0	0.00	13.10	3	19,032	0.02%
2019/01/21	1	14.05	0	0.00	13.90	1	18,660	0.01%
2019/01/17	10	13.75	20	14.09	13.75	-10	18,514	-0.05%
2019/01/16	16	13.70	25	13.99	13.90	-9	18,396	-0.05%
2019/01/15	24	13.79	5	13.89	13.65	19	18,118	0.10%
2019/01/11	0	0.00	39	13.34	13.35	-39	17,517	-0.22%
2019/01/10	9	13.52	9	13.61	13.45	0	17,403	0.00%
2019/01/09	8	14.30	2	14.00	14.00	6	17,156	0.03%
2019/01/08	10	14.32	27.4	14.66	14.55	-17.4	16,910	-0.10%
2019/01/07	6	14.03	24	14.14	14.40	-18	16,250	-0.11%
2019/01/04	8	13.10	4	13.29	13.10	4	15,488	0.03%
2019/01/03	5	13.35	30	13.38	13.45	-25	15,492	-0.16%
2019/01/02	20	13.15	0	0.00	13.15	20	15,392	0.13%
2018/12/28	1	13.00	0	0.00	13.10	1	15,350	0.01%
2018/12/27	8	13.68	21	13.60	13.05	-13	15,497	-0.08%
2018/12/26	32.4	13.39	6	13.53	13.25	26.4	15,310	0.17%
2018/12/25	9	13.38	1	13.35	13.50	8	15,415	0.05%
2018/12/24	1	13.40	7	13.28	13.15	-6	15,171	-0.04%
2018/12/22	0	0.00	4	13.20	13.25	-4	15,044	-0.03%
2018/12/21	0	0.00	4	13.06	13.20	-4	14,973	-0.03%
2018/12/20	3	12.50	5	12.54	12.60	-2	14,911	-0.01%
2018/12/19	1	12.55	1	12.45	12.30	0	14,834	0.00%
2018/12/17	13	12.59	12	12.30	12.30	1	15,113	0.01%
2018/12/14	42	12.32	31	12.06	12.60	11	15,534	0.07%
2018/12/13	14	12.50	6	12.76	12.25	8	15,407	0.05%
2018/12/12	1	13.20	0	0.00	12.90	1	15,294	0.01%
2018/12/11	1	13.50	0	0.00	12.90	1	15,285	0.01%
2018/12/10	63	13.78	47	13.51	13.60	16	15,357	0.10%
2018/12/07	1	13.15	36	13.69	13.75	-35	14,342	-0.24%
2018/12/06	14	12.91	14	13.75	12.50	0	14,332	0.00%
2018/12/05	34	13.74	32	13.43	13.75	2	14,145	0.01%
2018/12/04	45	13.20	16	13.25	13.20	29	14,467	0.20%
2018/12/03	92	12.90	5	13.01	12.85	87	14,798	0.59%
2018/11/30	8	12.42	3	12.28	12.30	5	15,372	0.03%
2018/11/29	2	12.58	0	0.00	12.10	2	16,645	0.01%
2018/11/28	10	12.85	11	12.85	12.80	-1	16,412	-0.01%
2018/11/27	2	12.65	2	12.63	12.90	0	16,444	0.00%
2018/11/26	1	12.80	2	12.70	12.55	-1	16,484	-0.01%
2018/11/23	1	12.30	0	0.00	12.40	1	16,524	0.01%
2018/11/22	6	12.68	6	12.79	12.30	0	16,605	0.00%
2018/11/21	6	12.96	0	0.00	13.10	6	16,482	0.04%
2018/11/20	0	0.00	6	12.89	12.95	-6	16,511	-0.04%
2018/11/19	3	13.08	3	13.18	13.15	0	16,536	0.00%
2018/11/16	16	12.88	45	13.15	13.00	-29	16,487	-0.18%
2018/11/15	121	12.31	109	12.26	12.50	12	16,133	0.07%	大買/大賣/
2018/11/14	0	0.00	1	11.85	11.85	-1	16,585	-0.01%
2018/11/12	0	0.00	25	10.65	10.65	-25	18,723	-0.13%
2018/11/09	25	10.50	0	0.00	10.45	25	19,500	0.13%
2018/11/08	1	10.50	0	0.00	10.50	1	20,407	0.00%
2018/11/07	1	10.60	1	10.60	10.60	0	20,800	0.00%
2018/11/06	0	0.00	11	10.39	10.15	-11	20,844	-0.05%
2018/11/05	0	0.00	5	10.30	10.40	-5	20,954	-0.02%
2018/11/02	11	10.61	0	0.00	10.30	11	20,935	0.05%
2018/11/01	0	0.00	8	10.41	10.65	-8	20,773	-0.04%
2018/10/31	14	10.10	3	10.06	10.20	11	20,560	0.05%
2018/10/30	0	0.00	1	9.80	9.86	-1	20,460	0.00%
2018/10/26	1	9.30	0	0.00	9.23	1	20,228	0.00%
2018/10/25	2	9.57	0	0.00	9.43	2	20,159	0.01%
2018/10/23	1	10.05	0	0.00	10.05	1	20,000	0.00%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/16	0	0.00	11	10.50	10.45	-11	19,689	-0.06%
2018/10/12	0	0.00	2	10.10	10.40	-2	19,446	-0.01%
2018/10/11	2	9.87	1	9.81	9.77	1	19,307	0.01%
2018/10/09	0	0.00	8	11.04	10.85	-8	19,114	-0.04%
2018/10/08	15	11.17	1	11.30	11.15	14	19,037	0.07%
2018/10/05	1	11.35	0	0.00	11.05	1	18,940	0.01%
2018/10/04	1	11.60	0	0.00	11.50	1	18,673	0.01%
2018/10/03	1	11.60	15	11.80	11.45	-14	18,707	-0.07%
2018/10/02	2	12.50	0	0.00	12.20	2	18,322	0.01%
2018/10/01	0	0.00	1	12.40	12.50	-1	18,207	-0.01%
2018/09/27	2	12.48	6	12.33	12.30	-4	18,060	-0.02%
2018/09/26	4	12.43	0	0.00	12.30	4	17,822	0.02%
2018/09/21	20	12.71	9	12.58	12.45	11	17,549	0.06%
2018/09/20	29	12.70	21	12.30	12.25	8	17,320	0.05%
2018/09/19	20	13.41	17	13.51	13.05	3	16,795	0.02%
2018/09/18	0	0.00	23	13.43	13.30	-23	16,584	-0.14%
2018/09/17	18	13.51	0	0.00	13.50	18	16,401	0.11%
2018/09/14	12	13.85	3	13.82	14.00	9	16,153	0.06%
2018/09/13	8	12.86	38	13.11	13.20	-30	15,673	-0.19%
2018/09/12	38	13.35	3	13.20	13.20	35	15,263	0.23%
2018/09/11	6	13.25	19	13.39	13.90	-13	14,759	-0.09%
2018/09/10	9	13.47	38	13.36	13.05	-29	14,108	-0.21%
2018/09/07	12	14.58	7	14.43	14.45	5	13,489	0.04%
2018/09/06	49	14.85	0	0.00	14.70	49	12,912	0.38%
2018/09/05	32	15.96	19	15.93	15.10	13	12,083	0.11%
2018/09/04	3	15.90	17	15.94	16.05	-14	10,813	-0.13%
2018/09/03	1	16.00	8	16.46	15.65	-7	10,756	-0.07%
2018/08/31	3	16.40	20	16.41	16.70	-17	10,728	-0.16%
2018/08/30	7	16.37	5	16.15	16.00	2	10,548	0.02%
2018/08/29	21	16.16	21	16.10	16.10	0	10,415	0.00%
2018/08/28	5	15.15	1	15.20	15.20	4	10,336	0.04%
2018/08/27	8	15.11	8	15.11	15.10	0	10,217	0.00%
2018/08/24	4	15.33	20	15.50	15.05	-16	10,035	-0.16%
2018/08/23	14	15.77	41	15.56	16.00	-27	9,818	-0.27%
2018/08/22	14	14.92	1	15.05	15.05	13	9,524	0.14%
2018/08/21	27	14.49	69	14.84	15.30	-42	9,321	-0.45%
2018/08/20	114	14.14	92.3	13.96	14.20	21.7	7,900	0.27%	大買/
2018/08/17	35	14.06	54	14.03	14.30	-19	6,493	-0.29%
2018/08/16	20	12.10	38	12.22	13.00	-18	5,438	-0.33%
2018/08/15	7	11.72	42	12.06	12.20	-35	4,606	-0.76%
2018/08/14	3	11.00	6	10.98	11.25	-3	3,657	-0.08%
2018/08/13	2	10.30	0	0.00	10.25	2	3,157	0.06%
2018/08/10	1	10.50	7	10.50	10.45	-6	3,020	-0.20%
2018/08/09	0	0.00	12	10.25	10.10	-12	2,813	-0.43%
2018/08/07	0	0.00	4	10.25	9.95	-4	2,805	-0.14%
2018/08/06	0	0.00	7	10.06	10.05	-7	2,794	-0.25%
2018/06/28	4	9.80	0	0.00	9.76	4	2,699	0.15%
2018/06/26	4	9.93	0	0.00	9.98	4	2,759	0.14%
2018/06/25	5	10.15	15	10.05	10.05	-10	2,739	-0.37%
2018/06/22	0	0.00	6	10.24	10.05	-6	2,749	-0.22%
2018/06/20	0	0.00	4	10.00	10.05	-4	2,655	-0.15%
2018/06/15	0	0.00	7	10.35	10.40	-7	2,595	-0.27%
2018/06/14	0	0.00	7	10.43	10.40	-7	2,573	-0.27%
2018/06/13	0	0.00	1	10.45	10.25	-1	2,509	-0.04%
2018/06/12	1	10.55	3	10.40	10.60	-2	2,438	-0.08%
2018/06/11	72	10.25	81	10.30	10.40	-9	2,359	-0.38%
2018/06/08	36	10.20	10	10.25	10.10	26	2,261	1.15%
2018/06/06	0	0.00	1	9.87	9.90	-1	2,158	-0.05%
2018/06/05	1	9.60	0	0.00	9.71	1	2,141	0.05%
2018/06/04	0	0.00	1	9.61	9.56	-1	1,934	-0.05%
2018/05/31	1	9.37	0	0.00	9.33	1	1,911	0.05%
2018/05/28	10	9.25	0	0.00	9.23	10	1,853	0.54%
2018/05/11	0	0.00	15	9.50	9.50	-15	2,035	-0.74%
2018/04/19	0	0.00	10	9.99	10.00	-10	2,245	-0.45%
2018/03/29	0	0.00	1	9.98	9.83	-1	2,842	-0.04%
2018/03/26	0	0.00	1	9.42	9.42	-1	3,088	-0.03%
2018/03/15	0	0.00	2	10.00	10.00	-2	3,989	-0.05%
2018/03/13	20	9.93	10	9.89	9.85	10	3,952	0.25%
2018/02/27	1	9.65	0	0.00	9.58	1	4,687	0.02%
2018/02/09	1	8.38	0	0.00	8.60	1	4,999	0.02%
2018/02/06	1	9.00	0	0.00	9.05	1	5,226	0.02%
2018/01/25	0	0.00	4	10.25	10.20	-4	6,146	-0.07%
2018/01/24	5	10.15	1	10.20	10.15	4	6,628	0.06%
2018/01/23	5	10.20	5	10.25	10.15	0	6,663	0.00%
2018/01/19	10	10.40	10	10.40	10.35	0	6,752	0.00%
2018/01/16	0	0.00	10	10.50	10.55	-10	6,963	-0.14%
2018/01/09	0	0.00	1	10.80	10.75	-1	6,613	-0.02%
2018/01/08	5	10.90	26	11.00	10.90	-21	6,553	-0.32%
2018/01/05	0	0.00	3	10.70	10.75	-3	6,339	-0.05%
2018/01/04	10	10.75	0	0.00	10.65	10	6,308	0.16%