金像電 (2368)-永豐金-敦北券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/12/11	8	217.38	25.4	215.10	218.00	-17.4	4,877	-0.36%
2024/12/10	1	203.00	0	0.00	203.00	1	4,538	0.02%
2024/12/09	0	0.00	46	201.88	204.00	-46	4,603	-1.00%
2024/12/06	30	194.50	0	197.00	194.50	30	4,520	0.66%
2024/12/05	1	202.50	0	196.50	197.00	1	4,550	0.02%
2024/12/04	0	0.00	23.1	197.76	197.00	-23.1	4,545	-0.51%
2024/12/03	0	190.00	0	192.00	192.00	0	4,634	0.00%
2024/12/02	1	191.00	0	0.00	191.50	1	4,807	0.02%
2024/11/29	0	0.00	2	186.00	185.50	-2	4,807	-0.04%
2024/11/28	2	183.00	0	0.00	183.50	2	4,800	0.04%
2024/11/26	21	191.52	1	190.50	191.00	20	4,811	0.42%
2024/11/25	2	193.00	5	195.10	193.00	-3	4,760	-0.06%
2024/11/22	7	195.21	28	194.46	191.00	-21	4,738	-0.44%
2024/11/21	1	190.50	29.3	186.77	188.50	-28.3	4,565	-0.62%
2024/11/20	1	175.50	0	0.00	175.50	1	4,447	0.02%
2024/11/19	1	176.50	1	177.50	177.50	0	4,461	0.00%
2024/11/18	7.3	177.10	6	177.50	176.50	1.3	4,554	0.03%
2024/11/15	1.1	185.63	3	184.83	182.00	-1.9	4,671	-0.04%
2024/11/14	1.4	175.37	3	177.50	180.00	-1.6	4,698	-0.03%
2024/11/13	2	172.50	0	0.00	177.50	2	4,636	0.04%
2024/11/12	2	174.50	0.7	175.00	172.50	1.3	4,625	0.03%
2024/11/11	4	179.37	0	0.00	180.00	4	4,589	0.09%
2024/11/08	25.1	181.72	0	0.00	181.50	25.1	4,610	0.54%
2024/11/07	21.1	187.55	0	0.00	188.50	21.1	4,627	0.45%
2024/11/05	0	0.00	1	190.00	190.00	-1	4,905	-0.02%
2024/11/01	22.2	186.11	0	0.00	188.00	22.2	5,123	0.43%
2024/10/30	1	188.00	0	0.00	188.50	1	5,273	0.02%
2024/10/29	0.4	193.00	0	0.00	194.00	0.4	5,459	0.01%
2024/10/28	1	199.00	1.2	195.00	195.00	-0.2	5,572	0.00%
2024/10/23	1	203.50	2	200.25	200.50	-1	5,705	-0.02%
2024/10/22	1	199.54	17.1	202.32	203.00	-16.1	5,762	-0.28%
2024/10/21	0	0.00	15	196.83	198.00	-15	5,748	-0.26%
2024/10/18	1	193.00	1.3	194.30	191.50	-0.3	5,741	0.00%
2024/10/17	1.1	189.14	0	190.50	193.00	1.1	5,795	0.02%
2024/10/16	2.1	186.50	0	0.00	189.50	2.1	5,821	0.04%
2024/10/14	0	189.00	0	0.00	190.50	0	6,058	0.00%
2024/10/11	0.2	189.50	0	0.00	187.00	0.2	6,114	0.00%
2024/10/09	2.1	188.40	13	190.50	185.00	-10.9	6,170	-0.18%
2024/10/08	13	188.85	0	0.00	190.00	13	6,157	0.21%
2024/10/07	0.1	193.00	1.1	193.00	193.50	-1.1	6,310	-0.02%
2024/10/04	13.2	189.22	1	189.00	187.50	12.2	6,443	0.19%
2024/10/01	17	197.03	1	197.00	197.00	16	6,667	0.24%
2024/09/30	17.1	200.69	1	197.50	198.00	16.1	6,740	0.24%
2024/09/27	0	0.00	2	207.00	204.00	-2	6,913	-0.03%
2024/09/26	0.1	205.00	0	0.00	203.00	0.1	7,185	0.00%
2024/09/25	1	207.50	40	205.25	207.00	-39	7,328	-0.53%
2024/09/24	30.1	198.50	1	199.00	201.00	29.1	7,508	0.39%
2024/09/23	0	203.00	0	0.00	202.00	0	7,589	0.00%
2024/09/20	1	203.53	0	0.00	203.50	1	7,634	0.01%
2024/09/19	4.1	201.11	3	201.50	205.00	1.1	7,683	0.01%
2024/09/18	2	201.00	0	0.00	199.00	2	7,939	0.03%
2024/09/16	1	205.50	1	205.50	205.50	0	8,071	0.00%
2024/09/13	10	201.00	0	0.00	202.50	10	8,150	0.12%
2024/09/12	1	204.50	11	206.77	205.00	-10	8,175	-0.12%
2024/09/11	1	197.50	1	198.00	198.50	0	8,198	0.00%
2024/09/10	17.1	199.85	2	194.00	196.50	15.1	8,239	0.18%
2024/09/09	3	204.17	3	202.83	203.50	0	8,226	0.00%
2024/09/06	2.1	205.87	2.1	204.10	204.50	0	8,334	0.00%
2024/09/05	25.1	210.14	5	207.40	206.00	20.1	8,364	0.24%
2024/09/04	2.7	212.72	3.1	212.25	210.50	-0.4	8,305	-0.01%
2024/09/03	7	215.21	5.3	219.72	220.00	1.7	8,197	0.02%
2024/09/02	10	215.00	10	213.00	209.00	0	7,993	0.00%
2024/08/30	0.1	213.00	0.1	211.50	211.00	0.1	7,994	0.00%
2024/08/29	0.2	212.00	1.1	212.96	213.50	-0.9	8,044	-0.01%
2024/08/28	3	208.83	0	0.00	209.00	3	8,055	0.04%
2024/08/26	0	0.00	1	215.92	210.00	-1	8,142	-0.01%
2024/08/23	1	216.00	0	0.00	216.00	1	8,162	0.01%
2024/08/22	0	0.00	1	210.50	211.50	-1	8,229	-0.01%
2024/08/20	5	218.30	7	216.00	213.50	-2	8,350	-0.02%
2024/08/19	3	218.17	13.2	219.91	221.00	-10.2	8,351	-0.12%
2024/08/16	8	217.19	8.5	214.59	217.00	-0.5	8,237	-0.01%
2024/08/15	1	207.00	0	0.00	206.50	1	8,124	0.01%
2024/08/14	10.1	209.49	10	208.50	206.50	0.1	8,158	0.00%
2024/08/13	2	210.00	2	207.50	207.50	0	8,194	0.00%
2024/08/12	4	209.75	3	207.67	207.00	1	8,464	0.01%
2024/08/09	2.1	215.42	3	211.83	208.00	-0.9	8,525	-0.01%
2024/08/08	2.5	209.50	1	212.00	209.00	1.5	8,392	0.02%
2024/08/07	1	207.00	0	0.00	207.00	1	8,229	0.01%
2024/08/06	13.3	188.98	2	184.00	188.50	11.3	8,282	0.14%
2024/08/05	5	190.00	1	189.00	187.00	4	8,269	0.05%
2024/08/02	11.1	212.71	2	216.50	207.50	9.1	8,254	0.11%
2024/08/01	8	230.00	2.2	228.69	228.00	5.8	8,092	0.07%
2024/07/31	3	219.33	16.3	221.66	219.50	-13.3	7,955	-0.17%
2024/07/30	0	0.00	12.1	205.70	215.00	-12.1	7,890	-0.15%
2024/07/29	1.1	212.09	6	210.75	204.00	-4.9	7,855	-0.06%
2024/07/26	1.1	210.05	0	0.00	210.00	1.1	7,869	0.01%
2024/07/23	5	213.50	6	211.92	212.00	-1	7,878	-0.01%
2024/07/22	1.2	202.87	1.1	201.87	200.00	0.1	7,871	0.00%
2024/07/19	9.3	207.62	12	208.83	205.50	-2.7	7,916	-0.03%
2024/07/18	11	213.91	1	214.95	215.00	10	7,951	0.13%
2024/07/17	2	224.25	7	225.64	224.00	-5	8,014	-0.06%
2024/07/16	7	228.64	7	224.50	223.50	0	8,171	0.00%
2024/07/15	2.1	219.64	4.2	222.66	223.50	-2.1	8,113	-0.03%
2024/07/12	7.5	217.80	2.3	216.28	215.00	5.2	8,065	0.06%
2024/07/11	3	221.17	7.1	222.85	220.00	-4	8,071	-0.05%
2024/07/10	3	223.17	3.4	220.77	220.00	-0.4	8,158	0.00%
2024/07/09	9.4	223.72	10.6	219.19	224.00	-1.2	8,299	-0.01%
2024/07/08	3	228.83	3.3	227.17	227.50	-0.3	8,155	0.00%
2024/07/05	5.1	228.29	5.2	229.00	229.00	-0.1	8,056	0.00%
2024/07/04	2.6	217.12	8.1	217.56	217.00	-5.5	7,806	-0.07%
2024/07/03	23	214.87	27	215.70	215.00	-4	7,776	-0.05%
2024/07/02	26.3	209.76	45.3	214.43	213.50	-19	7,685	-0.25%
2024/07/01	4	205.00	2.6	204.83	203.50	1.4	7,463	0.02%
2024/06/28	6.1	201.72	22.1	206.55	207.00	-16	7,435	-0.22%
2024/06/27	33	193.94	0	0.00	193.00	33	7,250	0.46%
2024/06/26	1.1	201.55	0	203.00	201.00	1.1	7,241	0.02%
2024/06/25	4	199.00	2.3	201.22	200.00	1.8	7,281	0.02%
2024/06/24	7.5	206.33	24.8	206.70	204.50	-17.4	7,392	-0.23%
2024/06/21	16	200.15	6	196.61	200.00	10	7,194	0.14%
2024/06/20	1.2	195.38	3.5	193.71	195.50	-2.3	7,139	-0.03%
2024/06/19	0	189.96	0	0.00	189.50	0	7,264	0.00%
2024/06/18	0	189.78	0	0.00	191.00	0	7,290	0.00%
2024/06/17	89.1	191.84	1	189.00	189.00	88.1	7,295	1.21%
2024/06/14	3	189.84	2	191.00	192.00	1	7,379	0.01%
2024/06/13	20.1	192.14	10	189.00	188.50	10.1	7,406	0.14%
2024/06/12	0.7	190.67	2	191.00	194.50	-1.3	7,460	-0.02%
2024/06/11	15.1	188.45	0	0.00	187.50	15.1	7,543	0.20%
2024/06/07	2.2	191.98	0	0.00	192.00	2.2	7,698	0.03%
2024/06/06	0.1	200.00	0	0.00	196.50	0.1	7,786	0.00%
2024/06/05	2	194.25	1	194.50	195.50	1	7,834	0.01%
2024/06/04	3	199.33	0	0.00	198.00	3	7,920	0.04%
2024/06/03	20.1	202.01	0	0.00	202.00	20.1	8,167	0.25%
2024/05/31	1.1	200.07	2	200.50	199.00	-1	8,248	-0.01%
2024/05/30	2	202.75	0	0.00	204.00	2	8,261	0.02%
2024/05/29	4	200.75	2.1	202.72	201.00	2	8,288	0.02%
2024/05/28	0	0.00	2	203.00	202.50	-2	8,311	-0.02%
2024/05/27	1.1	205.45	0	0.00	203.50	1.1	8,295	0.01%
2024/05/24	0	0.00	14	201.07	203.00	-14	8,341	-0.17%
2024/05/23	18	201.31	5	201.00	201.50	13	8,308	0.16%
2024/05/22	0.1	204.09	1.3	202.71	205.50	-1.2	8,438	-0.01%
2024/05/21	1	205.94	0.1	206.00	203.50	0.9	8,606	0.01%
2024/05/20	1	204.50	1	205.56	206.50	0	8,663	0.00%
2024/05/17	3	205.67	2.7	207.00	206.50	0.4	8,772	0.00%
2024/05/16	10.2	205.54	11.2	209.91	203.50	-1	8,896	-0.01%
2024/05/15	3.1	194.18	33	197.15	195.50	-29.9	8,860	-0.34%
2024/05/14	0.2	190.18	0	0.00	190.50	0.2	8,965	0.00%
2024/05/13	15.4	187.03	0	0.00	187.50	15.4	9,156	0.17%
2024/05/10	22	190.59	2	192.00	193.00	20	9,324	0.21%
2024/05/09	1	197.00	2	199.25	198.50	-1	9,180	-0.01%
2024/05/08	2	194.25	1	195.00	196.50	1	9,192	0.01%
2024/05/07	0	190.00	0	0.00	192.00	0	9,454	0.00%
2024/05/06	0.1	190.00	0	0.00	190.50	0.1	9,494	0.00%
2024/05/03	3.1	195.60	0	0.00	192.00	3.1	9,481	0.03%
2024/05/02	0.1	197.00	0	0.00	196.50	0.1	9,571	0.00%
2024/04/30	3.7	200.47	3	196.67	197.00	0.7	9,607	0.01%
2024/04/29	4	196.50	3.1	198.66	198.00	0.9	9,648	0.01%
2024/04/26	0	193.95	0	0.00	192.50	0	9,791	0.00%
2024/04/25	1.1	186.39	2	187.75	187.00	-0.9	9,799	-0.01%
2024/04/24	2.5	196.22	3	196.67	196.50	-0.5	9,812	-0.01%
2024/04/23	6.2	183.28	6	186.75	188.00	0.2	9,758	0.00%
2024/04/22	1.4	187.77	2	189.50	182.00	-0.6	9,666	-0.01%
2024/04/19	6.3	197.13	0	0.00	196.00	6.3	9,531	0.07%
2024/04/18	13.2	205.69	13	201.54	205.00	0.2	9,488	0.00%
2024/04/17	5.5	201.56	2	203.00	201.50	3.5	9,472	0.04%
2024/04/16	19.3	203.09	7.1	204.01	201.50	12.3	9,455	0.13%
2024/04/15	5.7	219.66	12	219.75	212.50	-6.3	9,443	-0.07%
2024/04/12	0.1	229.04	0.4	230.00	229.50	-0.3	9,313	0.00%
2024/04/11	1.1	231.31	1	229.50	229.50	0.1	9,337	0.00%
2024/04/10	9.3	232.39	6	235.81	230.50	3.2	9,333	0.03%
2024/04/09	0.1	237.70	0.2	236.50	237.00	-0.1	9,352	0.00%
2024/04/08	2.1	246.69	6	241.84	242.50	-3.9	9,345	-0.04%
2024/04/03	0.5	238.75	1	239.00	241.00	-0.5	9,259	-0.01%
2024/04/02	2.2	235.97	0	0.00	234.00	2.2	9,240	0.02%
2024/04/01	0	247.00	1	246.50	245.00	-1	9,145	-0.01%
2024/03/29	6	247.75	1	245.50	245.50	5	9,152	0.05%
2024/03/28	1.3	243.01	0	0.00	244.50	1.3	9,107	0.01%
2024/03/27	3.1	249.88	4	251.00	251.00	-1	9,052	-0.01%
2024/03/26	0	242.50	2.6	248.34	242.00	-2.6	8,927	-0.03%
2024/03/25	3.6	249.82	2	250.25	247.50	1.6	8,912	0.02%
2024/03/22	8.2	244.42	32.2	240.98	247.50	-23.9	8,866	-0.27%
2024/03/21	7	234.64	5	234.40	233.50	2	8,668	0.02%
2024/03/20	0.4	232.32	2	232.00	229.50	-1.6	8,699	-0.02%
2024/03/19	30.1	228.51	2	235.75	229.50	28.1	8,751	0.32%
2024/03/18	15	237.50	11	236.00	238.00	4	8,684	0.05%
2024/03/15	11	227.95	15	236.47	232.50	-4	8,689	-0.05%
2024/03/14	0.2	222.50	16	220.94	220.50	-15.8	8,659	-0.18%
2024/03/13	22.6	229.97	4.1	235.08	229.00	18.5	8,739	0.21%
2024/03/12	5.4	244.48	6	242.01	242.50	-0.6	8,651	-0.01%
2024/03/11	4.5	250.06	2	248.50	248.00	2.5	8,593	0.03%
2024/03/08	1.1	250.00	2.1	249.23	249.50	-1	8,641	-0.01%
2024/03/07	8.4	264.90	3	253.17	252.50	5.4	8,595	0.06%
2024/03/06	2	271.51	4.8	270.28	274.50	-2.7	8,335	-0.03%
2024/03/05	1.1	258.38	1	260.00	265.50	0.1	8,341	0.00%
2024/03/04	0	0.00	1	265.00	259.00	-1	8,359	-0.01%
2024/03/01	4	262.88	4	265.13	261.50	0	8,322	0.00%
2024/02/27	34	252.72	34	248.68	252.50	0	8,255	0.00%
2024/02/23	4.4	264.49	7	265.43	262.00	-2.7	8,128	-0.03%
2024/02/22	16	263.85	12.1	253.93	255.50	3.9	8,003	0.05%
2024/02/21	0.1	257.17	0.2	258.59	259.50	-0.1	7,836	0.00%
2024/02/20	7	257.06	0	0.00	261.50	7	7,793	0.09%
2024/02/19	14.5	272.39	8.3	268.59	265.00	6.2	7,781	0.08%
2024/02/16	15.2	275.68	26.5	269.19	275.00	-11.3	7,674	-0.15%
2024/02/15	6.3	271.49	12	271.50	273.00	-5.7	7,656	-0.07%
2024/02/05	5	249.20	24	252.06	248.50	-19	7,528	-0.25%
2024/02/02	15	241.04	7.2	240.49	241.00	7.8	7,755	0.10%
2024/01/31	5.5	233.45	4.1	233.22	229.00	1.4	7,741	0.02%
2024/01/30	12	235.58	4.6	228.92	234.00	7.4	7,738	0.10%
2024/01/29	0	222.00	1.2	223.42	224.50	-1.2	7,520	-0.02%
2024/01/26	0	218.00	0	218.50	216.50	0	7,612	0.00%
2024/01/25	1	222.50	2.1	224.17	222.50	-1.1	7,651	-0.01%
2024/01/23	1	222.01	1.6	222.04	221.50	-0.6	7,645	-0.01%
2024/01/22	9	217.83	9	216.56	222.00	0	7,580	0.00%
2024/01/19	0.2	203.91	0	0.00	204.00	0.2	7,423	0.00%
2024/01/18	2.1	201.27	0	0.00	200.50	2.1	7,433	0.03%
2024/01/17	6	210.50	7	209.79	210.50	-1	7,369	-0.01%
2024/01/16	1.2	216.75	2	217.00	214.50	-0.8	7,386	-0.01%
2024/01/15	2.2	214.86	2.1	213.02	216.00	0.2	7,379	0.00%
2024/01/12	1	207.00	1	209.00	208.00	0	7,425	0.00%
2024/01/11	0	206.50	30	205.33	206.00	-30	7,457	-0.40%
2024/01/10	1.1	199.93	1	197.00	200.00	0.1	7,509	0.00%
2024/01/09	14.4	198.28	3.5	198.73	195.50	10.8	7,541	0.14%
2024/01/08	11	204.05	0	0.00	204.50	11	7,519	0.15%
2024/01/05	10.4	205.60	0	0.00	205.50	10.4	7,562	0.14%
2024/01/04	1.3	215.77	0	0.00	213.00	1.3	7,600	0.02%
2024/01/03	1	216.54	1	211.00	218.50	0	7,637	0.00%
2024/01/02	4	218.13	5	216.80	218.00	-1	7,643	-0.01%
2023/12/29	2	217.51	9	217.67	218.00	-7	7,716	-0.09%
2023/12/28	17	216.18	11	222.00	214.50	6	7,853	0.08%
2023/12/27	11	213.77	10	217.00	217.00	1	8,073	0.01%
2023/12/26	13.1	212.81	46	212.54	215.50	-32.9	8,392	-0.39%
2023/12/25	10.1	213.56	11	215.86	213.50	-0.9	8,610	-0.01%
2023/12/22	3.3	217.35	24	216.13	217.00	-20.7	8,705	-0.24%
2023/12/21	6.2	209.58	1	209.50	210.50	5.2	8,828	0.06%
2023/12/20	16.2	212.71	0	0.00	213.50	16.2	9,114	0.18%
2023/12/19	0	213.83	0.5	213.01	213.50	-0.5	9,164	-0.01%
2023/12/18	0	216.50	0	0.00	216.00	0	9,215	0.00%
2023/12/15	1.2	215.89	0	217.00	215.50	1.2	9,288	0.01%
2023/12/14	2	229.41	3	230.50	220.00	-1	9,289	-0.01%
2023/12/13	14	223.79	12	224.13	223.50	2	9,307	0.02%
2023/12/12	2	221.49	3	222.33	219.50	-1	9,358	-0.01%
2023/12/11	11	227.90	1	227.89	220.50	10	9,350	0.11%
2023/12/08	63.4	238.39	30.2	237.56	238.00	33.2	9,317	0.36%
2023/12/07	0	226.00	0	228.50	224.50	0	9,137	0.00%
2023/12/06	4	221.26	25	219.48	223.50	-21	9,168	-0.23%
2023/12/05	21.2	213.67	2.4	219.96	212.00	18.8	9,163	0.20%
2023/12/04	2	227.50	0.5	234.00	224.00	1.5	9,137	0.02%
2023/11/30	2.2	231.35	5.1	231.94	228.00	-2.9	9,479	-0.03%
2023/11/29	1.5	225.01	3.2	225.19	225.00	-1.7	9,460	-0.02%
2023/11/28	1.3	215.17	1	218.00	217.50	0.3	9,624	0.00%
2023/11/27	1	211.50	0	0.00	211.50	1	9,746	0.01%
2023/11/23	9.1	215.74	10	218.10	215.50	-0.9	9,995	-0.01%
2023/11/22	1.1	220.90	0	0.00	221.00	1.1	10,095	0.01%
2023/11/21	0.1	224.00	1	225.00	225.00	-0.9	10,258	-0.01%
2023/11/20	6.1	223.48	6	223.00	223.50	0.1	10,564	0.00%
2023/11/17	0.1	221.48	0	0.00	221.50	0.1	10,825	0.00%
2023/11/16	0	0.00	1	218.50	220.50	-1	10,939	-0.01%
2023/11/15	19	229.82	20	229.53	229.00	-1	10,990	-0.01%
2023/11/14	15.5	230.19	17.7	231.29	232.00	-2.2	11,656	-0.02%
2023/11/13	3.5	219.57	4	218.75	217.00	-0.5	12,092	0.00%
2023/11/10	19	224.08	17.8	221.99	220.50	1.2	12,229	0.01%
2023/11/09	1	214.50	2.1	210.45	215.00	-1.1	12,137	-0.01%
2023/11/08	5	205.60	4	205.38	209.00	1	12,248	0.01%
2023/11/07	2	197.50	2.1	199.10	200.00	-0.1	12,491	0.00%
2023/11/06	2.1	194.08	2	196.50	197.50	0.1	12,660	0.00%
2023/11/03	3	190.17	3.1	190.82	189.00	-0.1	12,868	0.00%
2023/11/02	1	185.00	1.2	183.33	184.00	-0.2	12,928	0.00%
2023/11/01	1.3	176.79	1	176.00	177.00	0.3	13,071	0.00%
2023/10/31	0.4	182.17	2	177.00	176.00	-1.6	13,190	-0.01%
2023/10/30	1	188.00	0	0.00	185.50	1	13,269	0.01%
2023/10/27	6.2	186.92	7	187.43	186.50	-0.8	13,444	-0.01%
2023/10/26	2.2	188.65	3.3	189.92	187.00	-1	13,636	-0.01%
2023/10/25	2	200.50	2.1	202.24	200.50	0	13,652	0.00%
2023/10/24	7	196.93	6	195.17	201.50	1	13,863	0.01%
2023/10/23	6	193.50	5	192.50	192.50	1	13,959	0.01%
2023/10/20	2.1	190.50	2.3	192.77	192.50	-0.2	14,232	0.00%
2023/10/19	3	196.84	2	199.00	197.50	1	14,457	0.01%
2023/10/18	3	199.67	5.2	203.01	198.50	-2.2	14,624	-0.01%
2023/10/17	4.1	213.21	3	209.83	207.50	1.1	14,675	0.01%
2023/10/16	3	212.67	3	214.17	215.00	0	14,732	0.00%
2023/10/13	1.1	221.86	4	223.38	223.00	-2.9	14,818	-0.02%
2023/10/12	2.1	223.36	1.1	225.50	223.50	1.1	14,832	0.01%
2023/10/11	5.1	218.64	4.2	218.05	218.00	0.9	14,997	0.01%
2023/10/06	1.4	221.20	0	0.00	221.00	1.4	15,293	0.01%
2023/10/05	4.2	220.47	5	223.60	222.50	-0.8	15,490	-0.01%
2023/10/04	3	219.17	5.1	215.48	221.00	-2.1	15,730	-0.01%
2023/10/03	1.1	220.91	0	222.25	219.00	1.1	15,759	0.01%
2023/10/02	3.2	223.38	3.4	221.07	215.50	-0.2	15,638	0.00%
2023/09/28	10.2	219.49	11.7	219.66	219.50	-1.5	15,485	-0.01%
2023/09/27	6	207.59	8	209.88	211.50	-2	15,348	-0.01%
2023/09/26	3	211.83	3	210.17	204.00	0	15,546	0.00%
2023/09/25	6.2	214.20	9	215.83	211.00	-2.9	15,739	-0.02%
2023/09/22	7	199.07	14	196.04	201.00	-7	15,794	-0.04%
2023/09/21	19	194.08	13	193.77	195.00	6	15,813	0.04%
2023/09/20	2	193.75	2	194.22	193.50	0	15,888	0.00%
2023/09/19	0.1	190.75	1	192.00	190.00	-0.9	15,919	-0.01%
2023/09/18	6.1	194.40	3.5	193.45	193.00	2.6	15,947	0.02%
2023/09/15	2.5	203.87	4.6	202.89	203.50	-2.1	15,915	-0.01%
2023/09/14	7	198.93	4	198.75	199.50	3	16,237	0.02%
2023/09/13	5.3	194.19	3	194.00	194.00	2.3	16,324	0.01%
2023/09/12	0	0.00	1	201.00	200.00	-1	16,419	-0.01%
2023/09/11	5.4	199.54	29	198.50	199.00	-23.6	16,718	-0.14%
2023/09/08	6	206.17	5	208.70	208.50	1	16,660	0.01%
2023/09/07	2	210.75	2	213.00	209.50	0	16,783	0.00%
2023/09/06	9.1	218.52	9	216.28	216.50	0.1	16,895	0.00%
2023/09/05	3	207.67	18	206.36	208.00	-15	16,863	-0.09%
2023/09/04	2	204.00	2	203.99	206.00	0	16,963	0.00%
2023/09/01	4.1	202.81	2	200.16	201.00	2	17,167	0.01%
2023/08/31	6.3	212.42	6	213.34	215.50	0.3	17,119	0.00%
2023/08/30	3	208.84	2	209.50	208.50	1	17,335	0.01%
2023/08/29	0	205.50	0	202.30	201.00	0	17,494	0.00%
2023/08/28	2	203.25	3.3	203.41	202.00	-1.3	17,497	-0.01%
2023/08/25	9	209.44	3.2	206.03	207.00	5.8	17,578	0.03%
2023/08/24	14.5	217.98	28	217.80	216.50	-13.5	17,675	-0.08%
2023/08/23	13	207.50	12.1	208.83	209.00	0.9	17,478	0.01%
2023/08/22	0.2	201.62	1	204.97	201.50	-0.8	17,694	0.00%
2023/08/21	10	203.40	6.1	202.91	201.50	3.9	18,190	0.02%
2023/08/18	27	208.57	22.5	207.78	203.50	4.5	18,218	0.02%
2023/08/17	29	193.97	22.2	196.32	206.50	6.9	17,771	0.04%
2023/08/16	7.3	182.16	19.3	185.89	188.00	-11.9	17,637	-0.07%
2023/08/15	9	180.06	7.7	180.96	180.00	1.3	18,217	0.01%
2023/08/14	9	176.17	8	172.75	173.50	1	18,299	0.01%
2023/08/11	17.5	174.89	17.1	176.15	178.50	0.4	18,279	0.00%
2023/08/10	12	167.42	13	167.92	166.50	-1	18,003	-0.01%
2023/08/09	28.2	175.65	14.1	178.33	179.00	14.1	17,778	0.08%
2023/08/08	3.1	169.87	4	168.88	172.00	-1	17,596	-0.01%
2023/08/07	6	166.25	37	163.41	168.00	-31	17,423	-0.18%
2023/08/04	30	157.00	0	0.00	158.50	30	17,245	0.17%
2023/08/02	1.1	159.27	19	161.24	157.50	-17.9	17,111	-0.10%
2023/08/01	4	165.00	7.3	165.73	165.00	-3.3	16,979	-0.02%
2023/07/31	9.2	171.14	4	170.12	169.50	5.2	16,856	0.03%
2023/07/28	0	0.00	0	177.00	178.50	0	16,700	0.00%
2023/07/27	15	180.77	11	179.36	176.00	4	16,663	0.02%
2023/07/26	6.2	178.65	4	174.25	174.50	2.2	16,436	0.01%
2023/07/25	6.1	186.95	24	186.27	177.00	-17.9	16,360	-0.11%
2023/07/24	15.3	185.51	17.1	186.31	188.50	-1.8	16,090	-0.01%
2023/07/21	6.1	177.79	12	179.33	181.00	-5.9	15,856	-0.04%
2023/07/20	10	173.35	5	175.30	175.50	5	15,743	0.03%
2023/07/19	11.5	175.10	12.2	172.07	171.50	-0.7	15,678	0.00%
2023/07/18	3.3	176.26	5.8	178.55	178.00	-2.5	15,619	-0.02%
2023/07/17	16	178.88	3.2	176.93	176.50	12.9	15,444	0.08%
2023/07/14	9.6	181.17	9	179.67	182.00	0.6	15,399	0.00%
2023/07/13	25.9	181.26	28.1	181.65	180.00	-2.2	15,223	-0.01%
2023/07/12	10	167.65	10.3	167.90	170.00	-0.3	15,013	0.00%
2023/07/11	7	162.07	14.2	160.93	163.50	-7.2	14,816	-0.05%
2023/07/10	3.2	151.03	8	153.81	155.00	-4.8	14,581	-0.03%
2023/07/07	10.4	149.50	31	148.31	148.50	-20.7	14,598	-0.14%
2023/07/06	15.3	150.86	5	149.10	149.00	10.3	14,706	0.07%
2023/07/05	4	155.88	6.3	155.29	154.50	-2.3	14,620	-0.02%
2023/07/04	45.3	156.98	21	154.10	155.50	24.3	14,613	0.17%
2023/07/03	14.4	150.82	17.6	151.36	153.00	-3.2	14,426	-0.02%
2023/06/30	19	143.97	26	144.50	146.00	-7	14,134	-0.05%
2023/06/29	13	139.15	5	138.80	139.00	8	13,829	0.06%
2023/06/28	5	138.10	5	138.40	138.00	0	13,872	0.00%
2023/06/27	7	135.93	7	135.00	135.00	0	13,928	0.00%
2023/06/26	7	139.50	5	138.90	138.50	2	13,986	0.01%
2023/06/21	4.1	142.95	4.4	143.15	142.00	-0.2	13,981	0.00%
2023/06/20	19	143.13	16	141.97	142.00	3	14,126	0.02%
2023/06/19	35	139.36	18	138.28	140.00	17	14,288	0.12%
2023/06/16	7.3	140.27	8	141.31	139.50	-0.7	14,268	0.00%
2023/06/15	20	136.95	25	139.52	138.00	-5	14,089	-0.04%
2023/06/14	0.1	135.00	0.2	135.00	134.50	-0.2	13,778	0.00%
2023/06/13	4	136.88	1	136.00	136.00	3	13,742	0.02%
2023/06/12	4.1	135.59	1	135.99	135.00	3.1	13,569	0.02%
2023/06/09	11	139.23	16	139.28	139.00	-5	13,416	-0.04%
2023/06/08	10	135.10	3	134.33	133.00	7	13,188	0.05%
2023/06/07	11	134.86	27.7	134.03	134.50	-16.7	13,041	-0.13%
2023/06/06	3	130.33	4.2	130.83	130.00	-1.2	13,003	-0.01%
2023/06/05	20	133.10	35	133.87	133.00	-15	12,873	-0.12%
2023/06/02	53	127.17	6	128.25	128.00	47	12,646	0.37%
2023/06/01	4	123.38	4	123.75	125.00	0	12,322	0.00%
2023/05/31	8	123.00	7	122.36	122.00	1	12,268	0.01%
2023/05/30	5	123.60	12.4	123.66	125.00	-7.4	12,147	-0.06%
2023/05/29	5	122.20	3	121.33	121.50	2	12,068	0.02%
2023/05/26	27	123.87	22.1	120.91	121.50	4.9	12,263	0.04%
2023/05/25	7.2	117.41	19.5	119.56	122.50	-12.3	11,877	-0.10%
2023/05/24	1	110.50	5.1	108.90	111.50	-4.1	11,324	-0.04%
2023/05/23	7	111.57	6	110.83	110.50	1	11,271	0.01%
2023/05/22	38.1	114.64	34	113.69	113.50	4.1	11,155	0.04%
2023/05/19	25.5	109.32	33.1	111.80	113.50	-7.6	10,654	-0.07%
2023/05/18	15.3	101.38	26	101.48	103.50	-10.7	9,916	-0.11%
2023/05/17	3	95.97	7	97.76	97.90	-4	9,528	-0.04%
2023/05/16	11	96.22	10	95.20	95.10	1	9,364	0.01%
2023/05/15	3	95.33	13	95.75	96.70	-10	9,348	-0.11%
2023/05/12	5.3	93.82	4	94.63	95.50	1.3	9,433	0.01%
2023/05/11	19	95.38	1	95.50	95.00	18	9,485	0.19%
2023/05/10	5.1	96.64	4	96.68	96.20	1.1	9,558	0.01%
2023/05/08	4.1	98.41	4	97.55	97.20	0.1	9,808	0.00%
2023/05/05	0.2	98.40	0	0.00	98.10	0.2	9,896	0.00%
2023/05/04	0.2	96.40	0	0.00	96.70	0.2	10,067	0.00%
2023/05/03	1.1	97.87	0	0.00	96.70	1.1	10,151	0.01%
2023/05/02	1.2	99.12	0	0.00	98.20	1.2	10,195	0.01%
2023/04/28	5	99.48	4	98.60	98.60	1	10,223	0.01%
2023/04/27	4	98.50	5	98.08	98.50	-1	10,153	-0.01%
2023/04/26	6	95.37	5	96.78	98.40	1	10,172	0.01%
2023/04/25	8	96.95	8	97.33	96.40	-0.1	10,097	0.00%
2023/04/24	2	100.50	3	101.33	101.50	-1	10,049	-0.01%
2023/04/21	2.1	97.79	6	98.70	98.20	-3.9	10,022	-0.04%
2023/04/20	0.4	99.93	2.2	99.85	100.00	-1.8	10,003	-0.02%
2023/04/19	3	102.17	50	102.56	101.50	-47	10,094	-0.47%
2023/04/18	36.1	101.94	4.1	101.51	101.50	32	10,103	0.32%
2023/04/17	7.6	102.76	7	102.50	102.50	0.6	10,135	0.01%
2023/04/14	6.1	100.14	5.4	100.26	99.20	0.7	10,082	0.01%
2023/04/13	3	100.17	0	0.00	99.30	3	10,044	0.03%
2023/04/12	2	102.50	6	101.75	102.50	-4	9,937	-0.04%
2023/04/11	5.5	102.07	13	103.31	103.00	-7.5	9,756	-0.08%
2023/04/10	2.5	97.48	62	98.53	98.80	-59.5	9,568	-0.62%
2023/04/07	1	95.00	1	95.00	95.30	0	9,463	0.00%
2023/04/06	19.4	94.64	1	94.50	94.10	18.4	9,350	0.20%
2023/03/31	5	98.02	2	97.50	97.30	3	9,237	0.03%
2023/03/30	0	0.00	2.2	97.91	97.80	-2.2	9,224	-0.02%
2023/03/29	1	97.46	0	0.00	96.70	1	9,142	0.01%
2023/03/28	4	97.80	8	97.79	97.70	-4	9,014	-0.04%
2023/03/27	2	96.00	43	97.17	98.00	-41	8,784	-0.47%
2023/03/24	1	93.50	1.1	93.98	94.00	-0.1	8,744	0.00%
2023/03/23	35	93.11	2	95.80	93.20	33	8,620	0.38%
2023/03/22	11	95.27	54.6	95.56	95.40	-43.6	8,401	-0.52%
2023/03/21	0	0.00	47.1	92.43	92.50	-47.1	7,819	-0.60%
2023/03/20	2.1	89.49	9	90.18	90.20	-7	7,651	-0.09%
2023/03/17	0.4	88.20	2	89.00	89.50	-1.6	7,608	-0.02%
2023/03/16	0	86.70	2	86.95	86.80	-2	7,566	-0.03%
2023/03/14	3	88.93	3	88.90	88.10	0	7,634	0.00%
2023/03/13	10	88.20	5	88.26	89.30	5	7,659	0.07%
2023/03/10	7.2	87.55	5	88.14	87.70	2.2	7,646	0.03%
2023/03/09	55.2	89.78	3	89.40	89.40	52.2	7,705	0.68%
2023/03/08	6.1	92.98	3	92.77	92.50	3.1	7,507	0.04%
2023/03/07	8	92.65	47	92.56	93.00	-39	7,641	-0.51%
2023/03/06	2	91.20	1	91.40	90.90	1	7,540	0.01%
2023/03/03	3	90.93	21	91.48	90.40	-18	7,685	-0.23%
2023/03/02	33	89.80	1	90.30	89.90	32	7,714	0.41%
2023/03/01	4	91.33	3	91.97	90.80	1	7,713	0.01%
2023/02/24	2	90.70	10	91.33	92.10	-8	7,631	-0.11%
2023/02/23	1	88.80	2	88.90	89.00	-1	7,430	-0.01%
2023/02/22	4	87.10	2	87.00	87.10	2	7,565	0.03%
2023/02/21	6	89.03	6	89.58	88.60	0	7,570	0.00%
2023/02/20	13	88.73	14	89.25	88.50	-1	7,537	-0.01%
2023/02/17	4	86.73	0	0.00	87.70	4	7,443	0.05%
2023/02/16	7	87.87	5	87.96	88.10	2	7,570	0.03%
2023/02/15	4	87.03	2	87.05	87.10	2	7,865	0.03%
2023/02/14	20	86.70	0	0.00	86.50	20	8,028	0.25%
2023/02/13	0	0.00	1.1	86.51	86.50	-1.1	8,196	-0.01%
2023/02/10	4.6	85.65	4	85.15	85.10	0.6	8,434	0.01%
2023/02/09	7	86.64	3	86.90	86.90	4	8,363	0.05%
2023/02/08	15	88.18	5	87.74	87.80	10	8,250	0.12%
2023/02/07	2	88.35	1	87.80	88.00	1	8,254	0.01%
2023/02/06	54	90.35	2.6	90.45	89.50	51.5	8,203	0.63%
2023/02/03	2.3	93.70	4	93.60	93.40	-1.7	8,194	-0.02%
2023/02/02	12.4	91.53	37.1	92.04	93.50	-24.7	8,215	-0.30%
2023/02/01	5	89.10	22	89.17	89.10	-17	8,135	-0.21%
2023/01/31	26	86.59	0	0.00	87.30	26	8,206	0.32%
2023/01/30	1	88.20	0	0.00	88.00	1	8,258	0.01%
2023/01/17	5	88.30	1	87.80	88.00	4	8,342	0.05%
2023/01/16	22	88.52	2	88.40	88.70	20	8,462	0.24%
2023/01/13	13	88.50	1	89.10	89.30	12	8,529	0.14%
2023/01/12	3	88.93	5	89.66	88.60	-2	8,742	-0.02%
2023/01/11	4	92.60	2	91.45	90.90	2	8,825	0.02%
2023/01/10	1	92.00	1	92.00	91.80	0	8,935	0.00%
2023/01/09	1	89.10	12	90.03	91.00	-11	9,201	-0.12%
2023/01/06	1	85.50	7	87.31	87.20	-6	9,460	-0.06%
2023/01/05	10	85.65	0	0.00	85.20	10	9,816	0.10%
2023/01/04	5	87.32	0	0.00	87.00	5	9,979	0.05%
2023/01/03	1	89.60	3	89.03	89.20	-2	10,081	-0.02%
2022/12/29	0	0.00	3	86.33	87.00	-3	10,578	-0.03%
2022/12/28	12	86.10	0	0.00	85.80	12	10,960	0.11%
2022/12/27	1	89.80	3	90.03	89.70	-2	11,165	-0.02%
2022/12/26	0	89.60	2	89.05	89.00	-2	11,494	-0.02%
2022/12/23	13	87.58	0	0.00	88.40	13	11,992	0.11%
2022/12/22	3	89.87	0	0.00	89.40	3	12,229	0.02%
2022/12/21	14	90.69	0	0.00	90.20	14	12,393	0.11%
2022/12/20	0	94.43	0	0.00	91.80	0	12,656	0.00%
2022/12/19	0	0.00	0.2	95.24	95.10	-0.2	12,955	0.00%
2022/12/16	6.2	92.94	7	94.39	95.70	-0.8	13,483	-0.01%
2022/12/15	0	0.00	0.1	96.90	96.60	-0.1	13,535	0.00%
2022/12/14	2.1	96.18	2	96.60	97.00	0.1	13,841	0.00%
2022/12/13	0	0.00	1	96.80	95.00	-1	14,007	-0.01%
2022/12/12	1	95.50	0	0.00	95.50	1	14,126	0.01%
2022/12/09	2	95.90	0	0.00	95.50	2	14,169	0.01%
2022/12/08	1	95.60	0	0.00	95.20	1	14,202	0.01%
2022/12/07	6	96.10	5.3	95.67	95.50	0.7	14,220	0.00%
2022/12/06	1	98.60	2	98.10	97.90	-1	14,235	-0.01%
2022/12/05	12	98.78	2	99.60	98.30	10	14,275	0.07%
2022/12/02	2	99.80	1	99.40	99.10	1	14,301	0.01%
2022/12/01	3	101.00	21	100.63	100.50	-18	14,353	-0.13%
2022/11/30	2	97.80	1	97.50	97.50	1	14,355	0.01%
2022/11/29	22	98.38	4	99.13	97.50	18	14,502	0.12%
2022/11/28	4	99.88	6	101.48	102.50	-2	14,402	-0.01%
2022/11/25	4	100.08	3	99.53	100.00	1	14,421	0.01%
2022/11/24	3	100.33	21	100.19	100.50	-18	14,483	-0.12%
2022/11/23	2	98.80	1	99.00	98.70	1	14,507	0.01%
2022/11/22	10	96.90	0.2	96.30	97.10	9.8	14,530	0.07%
2022/11/21	4	98.45	7	99.30	98.50	-3	14,571	-0.02%
2022/11/18	34	99.36	33.1	96.88	97.10	0.9	14,534	0.01%
2022/11/17	2	97.60	16	98.19	98.70	-14	14,434	-0.10%
2022/11/16	2	97.65	1	96.60	96.80	1	14,513	0.01%
2022/11/15	12	95.82	8.2	95.81	95.60	3.8	14,608	0.03%
2022/11/14	4	97.10	34	97.37	97.30	-30	14,948	-0.20%
2022/11/11	13	97.43	8.3	94.34	94.00	4.7	15,166	0.03%
2022/11/10	0	0.00	1	94.30	94.00	-1	15,028	-0.01%
2022/11/09	20.3	91.74	20	91.57	92.00	0.3	15,278	0.00%
2022/11/08	49	90.53	57	91.41	89.20	-8	15,431	-0.05%
2022/11/07	6	88.40	4	89.30	87.60	2	15,185	0.01%
2022/11/04	3.2	86.43	4	87.05	88.10	-0.8	15,145	-0.01%
2022/11/03	1	87.60	2	87.35	87.80	-1	15,102	-0.01%
2022/11/02	6	87.07	9	87.29	88.20	-3	15,053	-0.02%
2022/11/01	2	86.15	2	85.95	86.50	0	15,093	0.00%
2022/10/31	1.2	84.35	26	84.80	85.60	-24.8	14,949	-0.17%
2022/10/28	16	82.08	14	82.74	82.10	2	14,853	0.01%
2022/10/27	20	79.32	23	79.28	81.50	-3	14,807	-0.02%
2022/10/26	8	77.50	4	78.05	76.90	4	14,684	0.03%
2022/10/25	4	78.95	6	79.53	78.40	-2	14,672	-0.01%
2022/10/24	3	80.63	0	0.00	80.00	3	14,785	0.02%
2022/10/21	15	80.92	2	82.20	79.90	13	14,848	0.09%
2022/10/20	13	79.60	14	81.59	82.30	-1	14,883	-0.01%
2022/10/19	8	84.45	3	83.87	83.00	5	14,935	0.03%
2022/10/18	8	83.68	6	84.30	83.00	2	15,190	0.01%
2022/10/17	26	82.90	13	83.71	84.60	13	15,263	0.09%
2022/10/14	23	91.15	21	90.08	88.00	2	15,056	0.01%
2022/10/13	39	88.85	18	90.92	88.80	21	14,846	0.14%
2022/10/12	24	88.50	45	88.24	90.50	-21	14,838	-0.14%
2022/10/11	25	86.26	2	86.70	85.10	23	15,139	0.15%
2022/10/07	11.1	92.64	7	93.27	91.50	4.1	15,242	0.03%
2022/10/06	15	95.57	14	95.26	94.80	1	15,505	0.01%
2022/10/05	23	94.52	22	95.21	94.60	1	15,616	0.01%
2022/10/04	10	93.30	7	92.77	92.90	3	15,765	0.02%
2022/10/03	19	94.71	19	94.59	93.80	0	15,903	0.00%
2022/09/30	42	90.56	52.2	90.89	92.80	-10.2	15,691	-0.06%
2022/09/29	8.1	87.72	5	90.14	86.00	3.1	15,337	0.02%
2022/09/28	9	91.19	2	91.50	89.20	7	15,337	0.05%
2022/09/27	16	94.83	19	95.30	94.00	-3	15,426	-0.02%
2022/09/26	9	96.97	9	96.97	97.00	0	15,254	0.00%
2022/09/23	68	99.04	72.3	98.74	102.00	-4.3	15,044	-0.03%
2022/09/22	8	94.29	21.1	93.24	95.00	-13.1	14,706	-0.09%
2022/09/21	21.4	91.23	54.9	91.68	93.70	-33.5	14,786	-0.23%
2022/09/20	15	91.10	15.9	91.71	91.10	-0.9	14,894	-0.01%
2022/09/19	5.1	90.43	5.4	89.15	88.10	-0.3	15,034	0.00%
2022/09/06	12	79.08	12	77.70	77.70	0	15,220	0.00%
2022/09/05	13	80.51	15	79.04	78.60	-2	15,777	-0.01%
2022/09/02	25	80.59	1.5	81.16	80.10	23.5	16,650	0.14%
2022/09/01	4	81.98	3	82.27	81.00	1	17,967	0.01%
2022/08/31	2	83.25	2	82.70	83.60	0	18,273	0.00%
2022/08/30	1	81.70	1	82.20	82.10	0	18,237	0.00%
2022/08/29	1	80.90	1	81.50	80.50	0	18,158	0.00%
2022/08/26	5	83.28	6	83.63	83.40	-1	18,113	-0.01%
2022/08/25	8.1	84.00	33	84.25	83.80	-24.9	18,032	-0.14%
2022/08/24	2	81.95	1	80.70	80.30	1	17,975	0.01%
2022/08/23	17	81.60	0.2	81.80	82.30	16.8	18,000	0.09%
2022/08/22	5	84.02	18	84.87	82.10	-13	18,094	-0.07%
2022/08/19	8	84.00	5.1	83.21	83.10	2.9	18,040	0.02%
2022/08/18	1	81.00	3	82.13	83.00	-2	18,263	-0.01%
2022/08/17	2	82.15	1	83.00	82.70	1	18,257	0.01%
2022/08/16	1.1	82.07	21	81.39	82.30	-19.9	18,279	-0.11%
2022/08/15	2	80.50	11	80.52	80.50	-9	18,163	-0.05%
2022/08/12	9	79.31	7	78.81	78.60	2	18,131	0.01%
2022/08/11	30	80.47	1	78.70	79.00	29	18,111	0.16%
2022/08/10	52	79.00	61	78.58	79.30	-9	18,135	-0.05%
2022/08/09	22	75.33	55	77.18	77.50	-33	17,820	-0.19%
2022/08/08	1	71.40	3	72.57	73.90	-2	17,699	-0.01%
2022/08/05	35.1	72.35	2	71.25	72.00	33.1	17,868	0.19%
2022/08/04	26	76.07	3	75.87	72.00	23	17,561	0.13%
2022/08/03	0	0.00	1.1	79.53	79.90	-1.1	17,371	-0.01%
2022/08/02	0	0.00	1.1	79.52	80.40	-1.1	17,544	-0.01%
2022/08/01	1	81.10	0	0.00	81.10	1	17,685	0.01%
2022/07/29	4	82.48	1	81.20	81.30	3	17,828	0.02%
2022/07/28	3	81.40	6	81.37	81.30	-3	18,013	-0.02%
2022/07/27	10	81.27	3.1	81.35	82.00	7	17,969	0.04%
2022/07/26	10	80.68	8	81.13	80.60	2	17,962	0.01%
2022/07/25	12	82.39	8	82.60	82.00	4	18,124	0.02%
2022/07/22	5	82.80	8	83.25	83.20	-3	18,249	-0.02%
2022/07/21	7.1	82.63	10	82.00	82.70	-2.9	18,378	-0.02%
2022/07/20	13.6	82.26	19	82.48	82.00	-5.4	18,350	-0.03%
2022/07/19	16.2	79.84	12	80.01	79.30	4.2	18,343	0.02%
2022/07/18	13	78.30	13	78.54	78.60	0	18,432	0.00%
2022/07/15	23.2	78.31	23	78.13	78.10	0.2	18,611	0.00%
2022/07/14	31	76.39	54	77.04	78.00	-23	18,439	-0.12%
2022/07/13	3.1	73.65	3	73.60	72.80	0.1	18,099	0.00%
2022/07/12	28	70.09	25	70.90	69.30	3	17,954	0.02%
2022/07/11	71	72.11	73	71.86	73.00	-2	17,971	-0.01%
2022/07/08	51.1	70.68	54	71.89	72.00	-2.9	17,874	-0.02%
2022/07/07	32.1	67.38	38	68.14	69.60	-5.9	17,515	-0.03%
2022/07/06	35.1	67.12	38	66.85	67.80	-2.9	17,041	-0.02%
2022/07/05	54	66.19	47	66.97	66.70	7	16,886	0.04%
2022/07/04	33	66.75	44	66.27	67.80	-11	16,571	-0.07%
2022/07/01	26	71.00	16.2	71.88	68.50	9.8	16,229	0.06%
2022/06/30	72	77.89	25	77.95	76.10	47	15,884	0.30%
2022/06/29	56	84.71	44	84.49	84.50	12	15,899	0.08%
2022/06/28	6.1	85.02	9.1	84.81	84.50	-3	15,979	-0.02%
2022/06/27	7	84.57	10.5	85.52	85.50	-3.5	16,184	-0.02%
2022/06/24	12.1	83.83	12	84.19	83.00	0.1	16,060	0.00%
2022/06/23	17	80.51	20	79.79	79.50	-3	15,859	-0.02%
2022/06/22	6	79.95	7	79.71	78.60	-1	15,933	-0.01%
2022/06/21	50.1	79.83	43	79.68	80.90	7.1	15,950	0.04%
2022/06/20	64	79.35	57	79.63	78.00	7	16,223	0.04%
2022/06/17	58.5	80.23	43	80.63	79.70	15.5	16,427	0.09%
2022/06/16	37	86.33	39	86.70	83.10	-2	16,176	-0.01%
2022/06/15	41	89.15	43.2	88.76	87.60	-2.2	16,094	-0.01%
2022/06/14	58.4	90.17	60.1	90.91	91.00	-1.8	15,995	-0.01%
2022/06/13	59	93.03	53	93.08	93.70	6	15,559	0.04%
2022/06/10	51	88.39	158.3	89.57	92.90	-107.3	14,723	-0.73%	大賣/鉅額交易
2022/06/09	76	84.28	148.2	83.26	84.50	-72.2	13,433	-0.54%	大賣/
2022/06/08	14	80.76	18	79.91	79.80	-4	13,093	-0.03%
2022/06/07	4	79.70	4	80.20	80.30	0	13,185	0.00%
2022/06/06	3	79.83	2	79.75	79.70	1	13,305	0.01%
2022/06/02	9	81.31	4	81.15	81.10	5	13,452	0.04%
2022/06/01	26	82.73	24.1	82.50	81.00	1.9	13,610	0.01%
2022/05/31	5	81.24	9	81.32	81.30	-4	13,574	-0.03%
2022/05/30	27.1	80.19	8.1	79.62	80.90	19	13,569	0.14%
2022/05/27	35	77.09	33	76.86	77.60	2	13,579	0.01%
2022/05/26	28.2	77.63	15	76.95	76.10	13.2	13,660	0.10%
2022/05/25	23	79.67	11	79.96	79.80	12	13,603	0.09%
2022/05/24	30.2	80.59	10	79.97	79.40	20.2	13,724	0.15%
2022/05/23	13.1	82.56	7	82.33	81.90	6.1	13,716	0.04%
2022/05/20	39	82.33	12	82.43	81.60	27	13,890	0.19%
2022/05/19	19	83.14	9	83.20	82.60	10	14,125	0.07%
2022/05/18	24	86.40	25.5	86.83	85.40	-1.5	14,076	-0.01%
2022/05/17	6	85.48	9.2	85.65	87.10	-3.2	14,059	-0.02%
2022/05/16	18	86.92	57	87.05	86.10	-39	14,156	-0.28%
2022/05/13	120	84.46	135	85.76	85.50	-15	14,000	-0.11%	大買/大賣/
2022/05/12	9	82.83	18	83.08	82.20	-9	13,723	-0.07%
2022/05/11	42	82.23	40	83.12	82.20	2	13,722	0.01%
2022/05/10	52	81.26	23	81.53	82.00	29	13,907	0.21%
2022/05/09	7	81.80	42	83.25	83.50	-35	13,933	-0.25%
2022/05/06	47	81.79	18	81.80	81.80	29	14,152	0.20%
2022/05/05	38.1	86.31	26	86.60	85.00	12.1	14,313	0.08%
2022/05/04	13.2	84.12	14	84.64	84.70	-0.9	14,319	-0.01%
2022/05/03	8.1	83.37	11	83.91	83.60	-2.9	14,642	-0.02%
2022/04/29	54	84.67	56	84.01	83.00	-2	14,949	-0.01%
2022/04/28	18.2	83.30	39.1	84.01	84.40	-20.9	15,188	-0.14%
2022/04/27	18	79.03	15.1	80.05	82.20	2.9	15,409	0.02%
2022/04/26	8	79.90	13	79.22	78.90	-5	15,952	-0.03%
2022/04/25	64.2	79.91	15	80.06	78.20	49.1	17,592	0.28%
2022/04/22	70.2	84.61	18.2	85.79	83.20	52	18,309	0.28%
2022/04/21	14.2	86.33	48.2	87.64	88.60	-34	18,150	-0.19%
2022/04/20	1	84.20	13	83.52	83.90	-12	17,843	-0.07%
2022/04/19	2	81.15	3	82.13	81.90	-1	17,777	-0.01%
2022/04/18	84.1	77.80	82	79.05	79.00	2.1	17,769	0.01%
2022/04/15	13	82.03	5	81.44	80.40	8	17,699	0.05%
2022/04/14	4	83.60	6	83.80	84.70	-2	17,725	-0.01%
2022/04/13	4	81.08	5	82.14	82.70	-1	17,740	-0.01%
2022/04/12	6	80.88	4	81.68	81.50	2	17,866	0.01%
2022/04/11	12	81.26	7	81.49	80.60	5	18,185	0.03%
2022/04/08	42	85.00	18.2	85.67	84.30	23.8	18,338	0.13%
2022/04/07	16.2	84.55	19.3	84.58	83.70	-3	18,264	-0.02%
2022/04/06	5.1	88.14	6	87.40	86.50	-0.9	18,269	0.00%
2022/04/01	20.2	87.99	33.4	88.01	88.10	-13.2	18,349	-0.07%
2022/03/31	10.1	86.27	20.3	86.23	85.00	-10.2	18,987	-0.05%
2022/03/30	56	86.63	61	86.85	87.50	-5	19,497	-0.03%
2022/03/29	10.3	84.99	17	85.45	84.90	-6.8	19,574	-0.03%
2022/03/28	2	84.35	4	84.60	84.10	-2	19,911	-0.01%
2022/03/25	10.1	84.08	20.1	84.10	84.30	-10.1	20,157	-0.05%
2022/03/24	72	84.01	77.6	84.53	84.60	-5.6	19,981	-0.03%
2022/03/23	49.4	84.40	22.4	84.19	84.00	27	19,952	0.14%
2022/03/22	22.2	82.31	101.3	83.43	83.20	-79.1	19,614	-0.40%	大賣/
2022/03/21	3	80.80	3.1	81.08	81.10	-0.1	19,165	0.00%
2022/03/18	2	78.95	5.3	79.58	80.20	-3.3	19,076	-0.02%
2022/03/17	86	74.74	89	75.31	78.00	-3	18,924	-0.02%
2022/03/16	4	72.15	3	71.83	72.70	1	18,806	0.01%
2022/03/15	9	74.22	3	74.60	73.70	6	19,070	0.03%
2022/03/14	2	78.10	1.7	76.30	76.20	0.3	19,058	0.00%
2022/03/11	4	77.55	4	77.23	77.50	0	19,096	0.00%
2022/03/10	1	77.50	27	77.82	77.40	-26	19,112	-0.14%
2022/03/09	11	73.95	2.5	74.08	74.50	8.5	19,083	0.04%
2022/03/08	8.1	74.56	5	75.06	73.00	3.1	19,352	0.02%
2022/03/07	30.6	76.35	12.1	76.54	75.90	18.6	19,490	0.10%
2022/03/04	40	80.34	3	80.50	79.90	37	19,604	0.19%
2022/03/03	53	81.57	8	81.56	81.20	45	19,587	0.23%
2022/03/02	7	81.83	4	82.03	82.00	3	19,606	0.02%
2022/03/01	5	82.60	13	82.71	83.00	-8	19,523	-0.04%
2022/02/25	26	81.97	17	81.96	80.70	9	19,416	0.05%
2022/02/24	5	81.36	4	81.48	80.90	1	19,268	0.01%
2022/02/23	11	80.53	47	81.68	82.60	-36	19,255	-0.19%
2022/02/22	49.3	79.80	2	79.00	79.10	47.3	19,533	0.24%
2022/02/21	16.4	82.50	9	82.94	81.50	7.4	19,734	0.04%
2022/02/18	10	81.95	3.4	82.25	82.30	6.6	19,605	0.03%
2022/02/17	7	81.83	3	83.90	81.70	4	19,788	0.02%
2022/02/16	8	81.89	95	82.66	82.20	-87	20,081	-0.43%
2022/02/15	42	80.23	11	80.30	79.70	31	20,243	0.15%
2022/02/14	1	80.90	2	80.50	80.90	-1	20,233	0.00%
2022/02/11	11	81.53	12	80.88	80.50	-1	20,318	0.00%
2022/02/10	31	80.26	3	81.67	80.30	28	20,465	0.14%
2022/02/09	6	82.13	14	81.50	82.00	-8	20,238	-0.04%
2022/02/08	6	80.47	5	81.40	82.30	1	20,134	0.00%
2022/02/07	13	78.48	32	78.39	79.20	-19	20,136	-0.09%
2022/01/26	12	74.88	7	75.07	75.30	5	19,988	0.03%
2022/01/25	52	76.02	9	76.50	74.60	43	20,253	0.21%
2022/01/24	8	78.59	5	79.14	78.40	3	19,943	0.02%
2022/01/21	50	80.02	21	80.41	79.80	29	19,748	0.15%
2022/01/20	35.1	85.43	32	85.38	84.20	3.1	19,449	0.02%
2022/01/19	66	85.04	72	85.18	88.50	-6	19,270	-0.03%
2022/01/18	109.1	84.72	112.7	83.95	86.50	-3.6	18,766	-0.02%	大買/大賣/
2022/01/17	11	79.33	167.6	81.65	81.90	-156.6	17,478	-0.90%	大賣/鉅額交易
2022/01/14	7	71.87	3	72.83	74.60	4	17,043	0.02%
2022/01/13	1	74.30	3	74.37	73.40	-2	17,029	-0.01%
2022/01/12	0	0.00	0.3	73.20	73.10	-0.3	17,087	0.00%
2022/01/11	4	73.25	0.5	73.70	73.00	3.5	17,225	0.02%
2022/01/10	4	73.83	5	73.90	74.40	-1	17,230	-0.01%
2022/01/07	31.5	73.35	4	73.43	73.80	27.5	17,320	0.16%
2022/01/06	61.9	75.70	6.2	75.97	75.70	55.7	17,216	0.32%
2022/01/05	65.4	77.40	20	78.87	76.90	45.4	17,223	0.26%
2022/01/04	40	79.47	59	79.91	79.80	-19	17,119	-0.11%
2022/01/03	21.1	78.49	14	78.66	78.40	7.1	17,047	0.04%
2021/12/30	8	76.91	0	0.00	76.00	8	17,006	0.05%
2021/12/29	0	0.00	1.1	76.75	77.00	-1.1	17,188	-0.01%
2021/12/28	12.1	76.45	9.1	77.18	75.30	3	17,376	0.02%
2021/12/27	38.1	80.00	43	80.93	76.80	-5	17,290	-0.03%
2021/12/24	24.1	79.04	30.2	79.51	79.50	-6.1	16,521	-0.04%
2021/12/23	49	77.25	55	76.71	76.10	-6	16,079	-0.04%
2021/12/22	33.1	75.92	17.3	76.36	76.80	15.8	16,097	0.10%
2021/12/21	17	74.76	19	74.54	74.80	-2	16,350	-0.01%
2021/12/17	2	72.05	0	0.00	71.80	2	17,353	0.01%
2021/12/16	10	72.63	9	72.46	72.90	1	18,473	0.01%
2021/12/15	1	70.40	4	71.15	71.20	-3	18,797	-0.02%
2021/12/14	2.3	69.91	0	0.00	69.70	2.3	19,915	0.01%
2021/12/13	4	71.50	2	71.20	70.80	2	19,967	0.01%
2021/12/10	6	71.98	3	72.47	71.80	3	20,003	0.01%
2021/12/09	14.6	73.64	11	73.70	71.80	3.6	20,153	0.02%
2021/12/08	2	72.00	5	72.22	71.70	-3	20,243	-0.01%
2021/12/07	4	71.60	2.1	72.31	71.40	1.9	20,510	0.01%
2021/12/06	2	71.70	1	71.80	71.50	1	20,847	0.00%
2021/12/03	8	73.93	6	72.97	73.10	2	21,083	0.01%
2021/12/02	13	75.15	7	73.63	73.40	6	21,248	0.03%
2021/12/01	10	73.28	25	73.72	74.80	-15	21,001	-0.07%
2021/11/30	7	72.14	10.2	73.03	71.90	-3.2	20,871	-0.02%
2021/11/29	5.1	68.66	5	69.02	70.20	0.1	20,898	0.00%
2021/11/26	7.1	69.13	5	70.64	68.60	2.1	21,168	0.01%
2021/11/25	5	71.16	4	71.18	70.60	1	21,544	0.00%
2021/11/24	6	70.33	3	71.07	71.70	3	21,825	0.01%
2021/11/23	10	70.79	7.1	70.25	69.50	3	22,059	0.01%
2021/11/22	11	71.14	9	72.08	71.20	2	22,250	0.01%
2021/11/19	12.2	72.78	6	73.25	72.00	6.3	22,468	0.03%
2021/11/18	13	76.02	8.5	76.01	74.30	4.5	22,692	0.02%
2021/11/17	4	75.25	3.1	75.92	76.60	0.9	22,937	0.00%
2021/11/16	6	76.18	15	76.17	76.10	-9	23,234	-0.04%
2021/11/15	20.5	75.95	18.2	76.42	77.10	2.3	23,129	0.01%
2021/11/12	14	72.89	11.5	73.11	72.90	2.5	22,814	0.01%
2021/11/11	0.1	70.40	3	70.73	70.30	-2.9	22,494	-0.01%
2021/11/10	4	69.63	1	70.70	69.30	3	22,421	0.01%
2021/11/09	1.1	71.30	18	71.75	71.40	-16.9	22,333	-0.08%
2021/11/08	0	0.00	3.1	69.22	68.90	-3.1	22,056	-0.01%
2021/11/05	1.1	70.82	3	70.33	69.80	-1.9	22,045	-0.01%
2021/11/04	8	71.03	15.2	71.42	70.50	-7.2	21,995	-0.03%
2021/11/03	3.1	67.97	1	68.00	69.20	2.1	21,721	0.01%
2021/11/02	17	69.07	6	68.81	68.70	11	21,595	0.05%
2021/11/01	0	0.00	1	67.00	66.80	-1	21,179	0.00%
2021/10/29	4	67.20	27	66.44	66.40	-23	21,456	-0.11%
2021/10/28	0	66.40	1	66.50	66.10	-1	21,356	0.00%
2021/10/27	18	66.63	9	66.70	66.50	9	21,276	0.04%
2021/10/26	12	68.03	16	66.92	66.10	-4	21,051	-0.02%
2021/10/25	1	65.80	4	66.73	67.60	-3	20,900	-0.01%
2021/10/22	27	69.45	20	68.98	69.50	7	20,581	0.03%
2021/10/21	2	64.70	0	0.00	65.40	2	20,217	0.01%
2021/10/20	1	66.20	2	65.50	65.60	-1	20,230	0.00%
2021/10/19	9	65.61	14	65.94	65.20	-5	20,243	-0.02%
2021/10/18	10	64.22	0	0.00	64.00	10	20,262	0.05%
2021/10/15	5	65.80	4	65.85	65.40	1	20,318	0.00%
2021/10/13	4	64.43	2	64.25	63.50	2	20,486	0.01%
2021/10/08	9.1	67.19	12	67.65	67.20	-2.9	20,877	-0.01%
2021/10/07	5	66.16	4	64.58	66.20	1	20,748	0.00%
2021/10/06	2	64.45	2	64.05	61.90	0	20,929	0.00%
2021/10/05	1.1	64.02	0	0.00	65.30	1.1	21,158	0.01%
2021/10/04	15	61.85	20	62.44	61.10	-5	21,377	-0.02%
2021/10/01	13.1	63.92	4	63.05	62.00	9.1	21,852	0.04%
2021/09/30	6	65.62	6	64.83	65.00	0	22,125	0.00%
2021/09/29	19.2	65.74	13	66.13	64.40	6.2	22,091	0.03%
2021/09/28	23.3	66.81	24	67.07	68.30	-0.7	21,963	0.00%
2021/09/27	27.1	68.26	28	68.00	67.80	-1	21,377	0.00%
2021/09/24	64	74.75	49	73.44	73.20	15	20,841	0.07%
2021/09/23	32.1	76.73	27	76.76	75.20	5	20,504	0.02%
2021/09/22	17	72.52	12	72.80	74.00	5	19,655	0.03%
2021/09/17	19	72.72	28.3	73.20	74.00	-9.3	19,780	-0.05%
2021/09/16	4	67.85	0.3	67.90	68.10	3.7	19,538	0.02%
2021/09/15	1.2	66.60	4	67.70	67.90	-2.8	20,570	-0.01%
2021/09/14	6	67.12	12	66.27	67.10	-6	21,067	-0.03%
2021/09/13	10.1	68.30	2	68.55	66.80	8.1	21,772	0.04%
2021/09/10	5	69.12	10.5	70.57	71.40	-5.5	22,090	-0.03%
2021/09/09	7.1	68.95	8	67.69	69.00	-1	22,192	0.00%
2021/09/08	11.7	64.54	7.6	64.30	63.40	4.2	21,866	0.02%
2021/09/07	3	69.03	15	68.87	67.50	-12	21,743	-0.06%
2021/09/06	18.3	71.54	16	71.79	71.00	2.2	21,739	0.01%
2021/09/03	2	71.90	5	71.70	72.80	-3	22,282	-0.01%
2021/09/02	19	73.37	13	72.52	71.80	6	22,925	0.03%
2021/09/01	24.5	73.61	23	72.79	73.90	1.5	22,892	0.01%
2021/08/31	25	71.82	24	72.01	73.50	1	22,774	0.00%
2021/08/30	17	69.49	21	69.54	70.20	-4	22,515	-0.02%
2021/08/27	19	68.78	14	68.09	67.00	5	22,888	0.02%
2021/08/26	5.6	72.38	1	72.00	71.00	4.6	22,684	0.02%
2021/08/25	21	72.57	22	72.90	73.60	-1	22,699	0.00%
2021/08/24	13.1	70.95	15	71.26	71.90	-1.9	22,793	-0.01%
2021/08/23	15	67.99	5	68.48	68.40	10	22,466	0.04%
2021/08/20	12	65.42	18	67.51	68.30	-6	21,927	-0.03%
2021/08/19	5	63.34	3	62.80	62.10	2	21,540	0.01%
2021/08/18	5	61.80	6.2	61.25	64.20	-1.2	21,563	-0.01%
2021/08/17	2	59.45	1	59.30	58.40	1	21,806	0.00%
2021/08/16	0	0.00	12	61.03	61.80	-12	21,904	-0.05%
2021/08/13	2.2	64.94	4	63.68	63.00	-1.8	22,091	-0.01%
2021/08/12	7	66.81	1	66.70	66.70	6	22,137	0.03%
2021/08/11	3	66.87	3	66.73	66.70	0	22,430	0.00%
2021/08/10	4.2	68.49	4	68.10	67.60	0.2	22,891	0.00%
2021/08/09	4	72.34	1	70.20	69.80	3	23,158	0.01%
2021/08/06	1	71.60	4	71.56	72.00	-3	23,356	-0.01%
2021/08/05	1	72.00	0.3	72.30	71.60	0.7	23,597	0.00%
2021/08/04	7	75.57	5.4	74.68	72.90	1.6	23,730	0.01%
2021/08/03	0	0.00	2	73.21	72.80	-2	23,608	-0.01%
2021/08/02	2	72.56	2.3	71.51	72.60	-0.3	23,615	0.00%
2021/07/30	0.6	71.83	1	73.10	71.50	-0.4	23,555	0.00%
2021/07/29	4	72.97	3	72.70	72.50	1	23,566	0.00%
2021/07/28	2	72.10	3	72.00	72.20	-1	23,539	0.00%
2021/07/27	1.2	73.49	6	74.38	73.00	-4.8	23,608	-0.02%
2021/07/26	1	75.98	4	74.73	75.80	-3	23,587	-0.01%
2021/07/23	1.1	75.01	0	0.00	73.70	1.1	23,536	0.00%
2021/07/22	18	76.23	2	76.10	75.60	16	23,612	0.07%
2021/07/21	2.1	75.21	2	75.05	74.00	0.1	23,653	0.00%
2021/07/20	0.1	74.00	5	73.80	74.90	-4.9	23,966	-0.02%
2021/07/19	7	76.44	3	76.36	75.50	4	24,015	0.02%
2021/07/16	2	76.45	1	75.90	77.40	1	23,986	0.00%
2021/07/15	2	78.22	1	76.70	77.90	1	23,945	0.00%
2021/07/14	5	79.80	8	80.27	80.10	-3	23,673	-0.01%
2021/07/13	23	81.01	18	80.19	79.50	5	23,558	0.02%
2021/07/12	19	80.44	10	80.11	80.00	9	23,234	0.04%
2021/07/09	19.4	78.30	10.1	77.77	77.10	9.3	22,821	0.04%
2021/07/08	11	74.96	16.1	76.78	77.90	-5.1	22,565	-0.02%
2021/07/07	9.1	73.87	20.2	72.59	71.50	-11.1	22,038	-0.05%
2021/07/06	16.4	70.45	37.1	70.02	70.50	-20.7	21,536	-0.10%
2021/07/05	8	69.41	12.1	69.19	69.00	-4.1	21,469	-0.02%
2021/07/02	1	67.50	2	66.95	67.30	-1	21,371	0.00%
2021/07/01	6.3	66.64	33	66.51	66.90	-26.7	21,323	-0.13%
2021/06/30	17.5	67.87	21.1	67.70	66.90	-3.6	21,245	-0.02%
2021/06/29	14.1	67.91	14	67.51	68.60	0.1	21,157	0.00%
2021/06/28	31	69.13	23.3	68.51	68.50	7.8	20,979	0.04%
2021/06/25	34.2	68.91	42	70.00	67.50	-7.8	20,524	-0.04%
2021/06/24	39	66.20	46.1	66.18	66.60	-7.1	19,750	-0.04%
2021/06/23	17	64.31	60.4	66.21	67.30	-43.4	18,688	-0.23%
2021/06/22	81	63.28	29.2	63.82	61.20	51.8	18,167	0.29%
2021/06/21	26.4	62.16	36.1	61.41	62.20	-9.7	17,304	-0.06%
2021/06/18	7.1	59.97	10	60.16	58.20	-2.9	16,717	-0.02%
2021/06/17	2	59.25	5	59.10	59.30	-3	16,341	-0.02%
2021/06/16	5.1	59.27	5	58.78	58.90	0.1	16,350	0.00%
2021/06/15	4.1	59.46	2	59.60	59.60	2.1	16,266	0.01%
2021/06/11	57.2	59.81	13	58.98	58.70	44.2	16,170	0.27%
2021/06/10	11	59.84	17	59.48	61.50	-6	15,582	-0.04%
2021/06/09	5	57.30	6	58.87	57.00	-1	14,780	-0.01%
2021/06/08	7	57.53	5	57.44	58.00	2	14,714	0.01%
2021/06/07	3.1	55.55	20	56.24	57.10	-16.9	14,632	-0.12%
2021/06/04	31	56.84	21	56.32	55.60	10	14,561	0.07%
2021/06/03	6	57.00	2	57.40	57.60	4	14,382	0.03%
2021/06/02	13	56.42	10	57.41	57.40	3	15,129	0.02%
2021/06/01	8	56.95	84	56.56	57.10	-76	15,199	-0.50%
2021/05/31	1	55.00	6.1	54.95	55.20	-5.1	15,227	-0.03%
2021/05/28	9	52.73	17	53.02	53.10	-8	15,469	-0.05%
2021/05/27	6	51.88	6	51.73	52.50	0	15,987	0.00%
2021/05/26	20	53.45	2	53.01	53.10	18	16,018	0.11%
2021/05/25	25	53.66	17	54.04	53.70	8	16,292	0.05%
2021/05/24	1	51.80	33	52.09	52.40	-32	16,165	-0.20%
2021/05/21	46	50.71	11	50.98	51.00	35	16,101	0.22%
2021/05/20	4	50.45	2	51.05	49.15	2	16,063	0.01%
2021/05/19	3	50.40	4	51.20	50.80	-1	16,355	-0.01%
2021/05/18	7	50.05	35	48.86	50.50	-28	16,269	-0.17%
2021/05/17	8	45.57	18	45.41	48.25	-10	16,002	-0.06%
2021/05/14	52	45.62	14	46.85	45.90	38	15,709	0.24%
2021/05/13	23	39.57	20	42.10	43.85	3	15,454	0.02%
2021/05/12	5	44.33	9.2	43.34	41.85	-4.2	15,261	-0.03%
2021/05/11	8	46.54	3	46.05	46.50	5	15,083	0.03%
2021/05/10	0	0.00	2	50.50	51.00	-2	14,954	-0.01%
2021/05/07	3	49.23	0	0.00	50.00	3	15,094	0.02%
2021/05/06	4	49.08	3	49.15	48.60	1	15,325	0.01%
2021/05/05	4	48.91	2	49.60	49.45	2	15,640	0.01%
2021/05/04	7	50.55	5	49.94	48.60	2	15,717	0.01%
2021/05/03	7	52.70	0	0.00	52.40	7	15,715	0.04%
2021/04/29	0	0.00	5	55.50	54.90	-5	15,787	-0.03%
2021/04/28	36.1	55.07	1	54.60	54.40	35.1	15,954	0.22%
2021/04/27	28.1	55.40	3	56.13	55.20	25.1	16,104	0.16%
2021/04/26	7	57.81	32	57.84	57.60	-25	16,107	-0.16%
2021/04/23	0	0.00	41	56.41	56.80	-41	16,313	-0.25%
2021/04/22	1	54.10	12	55.72	54.50	-11	17,306	-0.06%
2021/04/21	5	56.18	23.1	56.38	55.80	-18.1	18,548	-0.10%
2021/04/20	4	55.50	5.5	55.55	55.60	-1.5	18,986	-0.01%
2021/04/19	2.6	54.71	11	54.99	55.00	-8.5	19,073	-0.04%
2021/04/16	3	54.33	5	54.46	54.50	-2	19,226	-0.01%
2021/04/15	4.2	52.73	0	0.00	53.30	4.2	19,540	0.02%
2021/04/14	12	51.54	6	51.28	52.10	6	20,165	0.03%
2021/04/13	11.5	53.62	7	54.37	53.30	4.5	20,424	0.02%
2021/04/12	3.2	55.24	2	55.05	55.10	1.2	20,580	0.01%
2021/04/09	11	55.70	21	55.60	55.60	-10	20,790	-0.05%
2021/04/08	5	56.16	9	56.20	56.30	-4	20,714	-0.02%
2021/04/07	5	55.22	6	55.10	55.20	-1	20,671	0.00%
2021/04/06	17	54.84	14	54.90	55.00	3	20,774	0.01%
2021/04/01	23.3	56.59	28	55.99	55.10	-4.7	20,871	-0.02%
2021/03/31	5	55.76	5	55.60	56.20	0	20,914	0.00%
2021/03/30	5	54.74	19	54.87	55.20	-14	20,906	-0.07%
2021/03/29	33	55.19	1	54.70	54.70	32	21,165	0.15%
2021/03/26	18	54.74	11	55.07	55.00	7	21,781	0.03%
2021/03/25	1	55.10	0	0.00	54.90	1	22,481	0.00%
2021/03/24	13	55.16	6	55.25	55.80	7	23,017	0.03%
2021/03/23	21	55.96	11	55.76	55.20	10	24,177	0.04%
2021/03/22	15.1	54.39	13	54.36	54.50	2.1	25,564	0.01%
2021/03/19	24	54.63	2	54.70	54.90	22	26,379	0.08%
2021/03/18	26	55.42	7	55.53	55.40	19	26,682	0.07%
2021/03/17	7	55.06	13	55.32	55.20	-6	26,843	-0.02%
2021/03/16	9	55.99	2	56.55	56.00	7	26,959	0.03%
2021/03/15	4	56.45	7	56.50	56.60	-3	27,473	-0.01%
2021/03/12	5	57.76	14	57.77	56.80	-9	28,315	-0.03%
2021/03/11	6	56.73	9	56.51	57.20	-3	28,314	-0.01%
2021/03/10	15	56.39	6	56.22	55.80	9	28,369	0.03%
2021/03/09	23	57.11	18	57.35	56.10	5	28,478	0.02%
2021/03/08	33	58.55	28	58.54	58.50	5	28,130	0.02%
2021/03/05	1	55.90	15.6	56.75	57.40	-14.6	27,418	-0.05%
2021/03/04	24	56.21	18	56.12	55.20	6	27,432	0.02%
2021/03/03	32	56.36	28	56.05	56.00	4	27,244	0.01%
2021/03/02	21	55.59	21	56.87	56.90	0	27,361	0.00%
2021/02/26	5	54.34	4	54.28	54.20	1	27,598	0.00%
2021/02/25	14	56.26	3	56.40	55.90	11	28,817	0.04%
2021/02/24	8	55.69	13	55.86	56.20	-5	28,672	-0.02%
2021/02/23	5	54.46	0	0.00	54.60	5	28,567	0.02%
2021/02/22	3	55.83	16	55.77	55.30	-13	29,133	-0.04%
2021/02/19	4	55.70	5	55.50	55.20	-1	29,472	0.00%
2021/02/18	11	54.73	12	55.31	54.70	-1	29,370	0.00%
2021/02/17	2	55.00	17.4	55.10	55.10	-15.4	29,266	-0.05%
2021/02/05	4	52.15	12	52.65	52.40	-8	29,022	-0.03%
2021/02/04	4	52.15	8	52.11	52.60	-4	29,098	-0.01%
2021/02/03	6	51.95	1	52.20	51.80	5	29,153	0.02%
2021/02/02	16	52.11	3	52.10	52.30	13	29,241	0.04%
2021/02/01	7.1	51.55	4	51.70	51.70	3.1	29,392	0.01%
2021/01/29	8	53.88	5	53.32	52.10	3	29,399	0.01%
2021/01/28	5	54.30	19	54.65	54.00	-14	29,365	-0.05%
2021/01/27	9	54.58	15.1	54.55	54.30	-6.1	29,304	-0.02%
2021/01/26	5	52.78	27.1	52.99	52.60	-22.1	29,082	-0.08%
2021/01/25	8.2	52.14	3	52.17	52.10	5.2	29,081	0.02%
2021/01/22	31	52.83	16	52.64	53.30	15	29,043	0.05%
2021/01/21	37.1	52.50	13.1	52.17	51.90	24.1	29,111	0.08%
2021/01/20	17.1	54.06	19	52.65	51.80	-1.9	29,221	-0.01%
2021/01/19	20.1	55.38	56	55.06	54.90	-35.9	29,169	-0.12%
2021/01/18	10.1	57.56	32.5	56.71	56.00	-22.4	29,279	-0.08%
2021/01/15	29	60.44	69	59.79	57.20	-40	28,862	-0.14%
2021/01/14	26	58.65	29	58.98	58.60	-3	28,001	-0.01%
2021/01/13	16	55.08	39.1	54.24	55.80	-23.1	27,286	-0.08%
2021/01/12	25	51.88	5.2	51.87	51.90	19.9	27,793	0.07%
2021/01/11	5.2	51.34	26	51.40	51.30	-20.9	29,346	-0.07%
2021/01/08	36.1	55.30	26	54.41	52.80	10.1	29,446	0.03%
2021/01/07	48	55.28	73	55.55	54.80	-25	29,322	-0.09%
2021/01/06	33	53.76	13.1	53.75	54.40	19.9	28,939	0.07%
2021/01/05	40.1	51.91	49.2	52.65	52.90	-9.1	28,551	-0.03%
2021/01/04	11.1	51.51	11.3	51.86	51.90	-0.2	28,438	0.00%
2020/12/31	17	50.48	5	50.52	50.50	12	28,400	0.04%
2020/12/30	6	50.52	6	50.93	50.90	0	28,752	0.00%
2020/12/29	5	50.42	4	50.33	50.30	1	28,854	0.00%
2020/12/28	5.6	50.56	17	50.79	50.60	-11.5	28,837	-0.04%
2020/12/25	28.1	51.75	4	51.10	50.90	24.1	28,916	0.08%
2020/12/24	13.1	51.84	13	51.98	51.80	0.1	29,015	0.00%
2020/12/23	6.2	51.91	13	51.95	51.70	-6.9	29,190	-0.02%
2020/12/22	8	55.50	16	53.79	51.50	-8	29,768	-0.03%
2020/12/21	28	57.49	27	57.41	56.70	1	29,556	0.00%
2020/12/18	6	56.30	23	56.22	56.20	-17	29,020	-0.06%
2020/12/17	92	56.03	99	56.09	55.30	-7	28,672	-0.02%
2020/12/16	72	55.42	81	55.88	56.30	-9	27,633	-0.03%
2020/12/15	11	53.16	26	53.14	51.70	-15	26,277	-0.06%
2020/12/14	22	52.59	11.4	52.27	52.30	10.7	25,856	0.04%
2020/12/11	16	50.54	18	51.07	51.30	-2	25,771	-0.01%
2020/12/10	10	50.97	7	51.30	50.30	3	25,930	0.01%
2020/12/09	29	53.09	16	52.84	52.00	13	25,920	0.05%
2020/12/08	13	51.99	28	51.69	52.20	-15	25,644	-0.06%
2020/12/07	20	50.12	20	50.19	50.10	0	25,214	0.00%
2020/12/04	37	49.86	25	49.55	49.50	12	25,529	0.05%
2020/12/03	23.7	50.16	40	50.11	50.80	-16.4	25,769	-0.06%
2020/12/02	9	50.46	11	50.58	49.75	-2	26,120	-0.01%
2020/12/01	6	50.48	15	50.82	50.50	-9	26,385	-0.03%
2020/11/30	29.2	52.30	27	52.76	51.60	2.2	26,717	0.01%
2020/11/27	12	51.17	24	51.15	51.80	-12	27,004	-0.04%
2020/11/26	64	50.59	42	51.19	50.50	22	27,466	0.08%
2020/11/25	76	52.11	82	51.22	50.20	-6	27,248	-0.02%
2020/11/24	78	51.32	96	50.95	51.30	-18	27,467	-0.07%
2020/11/23	37	49.07	44	48.99	48.50	-7	27,037	-0.03%
2020/11/20	3	48.00	15	48.20	47.95	-12	27,737	-0.04%
2020/11/19	94	48.40	44	48.34	47.60	50	28,676	0.17%
2020/11/18	17	47.06	33	46.92	47.45	-16	30,627	-0.05%
2020/11/17	10	45.46	11	45.73	45.45	-1	31,153	0.00%
2020/11/16	5	44.28	23	44.51	44.35	-18	32,848	-0.05%
2020/11/13	17	44.12	3	44.07	44.10	14	34,025	0.04%
2020/11/12	12	44.45	10	44.41	44.45	2	35,252	0.01%
2020/11/11	6	43.65	3	43.68	43.65	3	36,177	0.01%
2020/11/10	9	44.36	7	44.81	44.00	2	38,066	0.01%
2020/11/09	16	44.64	18	44.29	44.90	-2	41,214	0.00%
2020/11/06	11	44.83	6	45.02	44.30	5	42,827	0.01%
2020/11/05	5	44.86	4	45.10	44.40	1	43,410	0.00%
2020/11/04	9	45.02	5	45.06	45.15	4	44,703	0.01%
2020/11/03	5	44.67	9	44.43	44.85	-4	45,064	-0.01%
2020/11/02	23	43.35	20	43.36	43.20	3	45,504	0.01%
2020/10/30	12	44.34	6	44.60	43.95	6	46,417	0.01%
2020/10/29	9	43.72	11	44.56	44.95	-2	46,758	0.00%
2020/10/28	27	44.49	15	45.08	44.55	12	46,990	0.03%
2020/10/27	3	45.45	5	46.06	45.80	-2	47,118	0.00%
2020/10/26	38	46.46	16	47.03	46.10	22	47,493	0.05%
2020/10/23	140	48.19	133	48.03	47.60	7	48,034	0.01%	大買/大賣/
2020/10/22	143	48.98	131	48.52	48.05	12	48,619	0.02%	大買/大賣/
2020/10/21	44	49.93	30	49.59	48.95	14	49,101	0.03%
2020/10/20	57	50.26	22	50.65	51.20	35	49,549	0.07%
2020/10/19	128	49.97	112	50.00	50.90	16	49,388	0.03%	大買/大賣/
2020/10/16	11	46.69	22	46.70	46.35	-11	48,913	-0.02%
2020/10/15	20	46.30	12	46.17	45.95	8	49,896	0.02%
2020/10/14	20	47.01	22	46.60	47.35	-2	51,513	0.00%
2020/10/13	9	45.44	7	45.58	45.40	2	53,410	0.00%
2020/10/12	12	45.96	10	45.95	45.40	2	54,813	0.00%
2020/10/08	10	46.24	11	46.27	46.20	-1	56,601	0.00%
2020/10/07	13	46.36	7	46.05	45.85	6	57,105	0.01%
2020/10/06	9	46.17	5	45.97	46.55	4	58,423	0.01%
2020/10/05	6	44.99	7	44.90	45.35	-1	58,930	0.00%
2020/09/30	23	44.23	39	44.18	44.60	-16	59,080	-0.03%
2020/09/29	5	45.14	8	45.08	45.35	-3	59,132	-0.01%
2020/09/28	16	44.57	25	44.61	44.50	-9	59,409	-0.02%
2020/09/25	23	44.65	24	44.16	43.95	-1	60,014	0.00%
2020/09/24	26	47.04	15	46.76	47.00	11	60,188	0.02%
2020/09/23	4	46.69	6	46.63	46.30	-2	59,961	0.00%
2020/09/22	7	47.62	9	47.58	47.30	-2	60,325	0.00%
2020/09/21	8	48.71	3	49.10	48.20	5	61,168	0.01%
2020/09/18	9	49.11	11	48.73	49.40	-2	61,286	0.00%
2020/09/17	26	48.56	6	48.58	48.50	20	61,454	0.03%
2020/09/16	3	49.53	4	50.01	49.25	-1	61,484	0.00%
2020/09/15	14	49.81	8	50.24	49.15	6	61,668	0.01%
2020/09/14	11	49.75	11	49.99	49.60	0	61,621	0.00%
2020/09/11	15	49.34	13	49.60	48.85	2	62,002	0.00%
2020/09/10	122	50.64	120	50.88	49.70	2	63,001	0.00%	大買/大賣/
2020/09/09	125	50.33	117	50.73	50.70	8	63,631	0.01%	大買/大賣/
2020/09/08	119	52.54	122	50.71	50.60	-3	63,687	0.00%	大買/大賣/
2020/09/07	21	52.72	8	52.54	51.80	13	63,840	0.02%
2020/09/04	115	53.97	114	54.43	54.80	1	63,910	0.00%	大買/大賣/
2020/09/03	40	54.54	23	54.81	53.90	17	64,048	0.03%
2020/09/02	31	53.65	53	54.00	53.80	-22	64,353	-0.03%
2020/09/01	106	53.05	106	52.61	53.10	0	64,129	0.00%	大買/大賣/
2020/08/31	13	51.95	14	52.13	51.40	-1	63,696	0.00%
2020/08/28	68	53.13	43	53.05	51.80	25	63,696	0.04%
2020/08/27	50	54.24	64	55.09	55.10	-14	63,450	-0.02%
2020/08/26	59	54.84	59	54.52	53.90	0	63,286	0.00%
2020/08/25	62	54.76	57	54.55	54.00	5	62,944	0.01%
2020/08/24	110	58.33	65	57.26	55.20	45	62,792	0.07%	大買/
2020/08/21	20	55.82	35	56.55	57.40	-15	61,011	-0.02%
2020/08/20	69	54.34	155	52.95	52.20	-86	62,227	-0.14%	大賣/
2020/08/19	68	56.80	75	56.79	56.60	-7	61,656	-0.01%
2020/08/18	44	54.76	38	54.49	56.20	6	61,108	0.01%
2020/08/17	35	53.60	80	53.36	53.10	-45	60,793	-0.07%
2020/08/14	119	53.04	140	52.17	53.10	-21	60,487	-0.03%	大買/大賣/
2020/08/13	455	51.03	370	50.76	52.20	85	58,936	0.14%	大買/大賣/
2020/08/12	175	47.24	173	46.55	48.20	2	56,215	0.00%	大買/大賣/
2020/08/11	117	43.86	83	43.85	43.85	34	55,202	0.06%	大買/
2020/08/10	75	44.46	85	44.50	43.60	-10	55,347	-0.02%
2020/08/07	12	42.11	14	42.26	42.10	-2	54,708	0.00%
2020/08/06	21	41.82	25	42.26	41.40	-4	55,555	-0.01%
2020/08/05	55	42.15	61	42.06	42.70	-6	55,729	-0.01%
2020/08/04	18	40.66	8	40.68	40.35	10	55,561	0.02%
2020/08/03	23	40.87	24	40.88	41.20	-1	55,548	0.00%
2020/07/31	18	40.45	10	40.74	40.30	8	55,641	0.01%
2020/07/30	22	40.89	20	40.79	40.80	2	56,159	0.00%
2020/07/29	37	41.38	18	41.51	40.55	19	56,588	0.03%
2020/07/28	19	42.43	15	42.48	42.50	4	56,594	0.01%
2020/07/27	46	42.99	50	42.30	42.15	-4	56,788	-0.01%
2020/07/24	46	42.58	79	42.73	41.55	-33	56,984	-0.06%
2020/07/23	31	43.46	35	43.36	43.75	-4	57,673	-0.01%
2020/07/22	26	42.64	49.1	42.71	42.30	-23.1	58,198	-0.04%
2020/07/21	96	42.09	44	42.34	41.80	52	57,408	0.09%
2020/07/20	102	39.90	82	39.83	41.90	20	57,098	0.04%	大買/
2020/07/17	76	39.12	61	39.04	38.10	15	56,222	0.03%
2020/07/16	56	37.96	76	37.67	38.80	-20	54,977	-0.04%
2020/07/15	32	37.13	77	37.15	36.55	-45	54,307	-0.08%
2020/07/14	43.1	35.95	17	36.10	35.65	26.1	54,106	0.05%
2020/07/13	44	36.06	72	36.19	36.50	-28	54,451	-0.05%
2020/07/10	18	33.44	26	33.96	33.90	-8	54,216	-0.01%
2020/07/09	15	33.95	3	34.12	33.65	12	54,678	0.02%
2020/07/08	2	33.50	21	33.99	34.20	-19	55,282	-0.03%
2020/07/07	34	34.30	28	34.55	33.70	6	55,943	0.01%
2020/07/06	36	35.54	18	35.54	35.15	18	56,323	0.03%
2020/07/03	20	34.38	41	34.46	34.50	-21	56,313	-0.04%
2020/07/02	2	33.58	12	33.38	33.20	-10	55,775	-0.02%
2020/07/01	14	33.76	14	33.90	33.40	0	56,138	0.00%
2020/06/30	29	33.87	24	33.94	33.60	5	57,055	0.01%
2020/06/29	8	32.13	3	32.12	32.10	5	57,793	0.01%
2020/06/24	30	31.87	16	31.65	32.00	14	59,076	0.02%
2020/06/23	10	31.73	9	31.64	31.65	1	60,318	0.00%
2020/06/22	25	32.62	10	32.74	32.05	15	60,822	0.02%
2020/06/19	7	33.24	3	33.10	33.30	4	61,315	0.01%
2020/06/18	15	33.06	15	32.89	33.15	0	61,646	0.00%
2020/06/17	13	33.90	34	33.56	33.20	-21	61,513	-0.03%
2020/06/16	33	33.45	8	32.63	34.25	25	61,513	0.04%
2020/06/15	10	31.54	2	32.53	31.15	8	61,691	0.01%
2020/06/12	4	32.70	5	32.65	32.45	-1	63,144	0.00%
2020/06/11	2	33.08	3	33.37	33.75	-1	64,561	0.00%
2020/06/10	6	33.12	2	33.35	33.10	4	65,914	0.01%
2020/06/09	24	34.23	41	34.16	33.90	-17	67,752	-0.03%
2020/06/08	2	34.38	1	34.10	33.95	1	68,454	0.00%
2020/06/05	13	35.30	14	35.09	35.00	-1	70,044	0.00%
2020/06/04	8	35.51	9	35.58	35.00	-1	71,378	0.00%
2020/06/03	23	35.04	6	35.11	35.25	17	72,543	0.02%
2020/06/02	8	37.07	9	36.72	36.10	-1	73,155	0.00%
2020/06/01	2	37.58	1	37.40	37.80	1	73,512	0.00%
2020/05/29	5	37.11	4	37.41	37.25	1	74,101	0.00%
2020/05/28	12	37.35	15	37.06	37.00	-3	74,253	0.00%
2020/05/27	25	37.99	12	37.83	36.90	13	73,667	0.02%
2020/05/26	16	35.25	23	35.77	36.45	-7	71,644	-0.01%
2020/05/25	2	32.25	5	32.48	33.15	-3	70,485	0.00%
2020/05/22	14	34.09	12	33.94	33.35	2	69,924	0.00%
2020/05/21	0	0.00	6	33.66	33.65	-6	69,183	-0.01%
2020/05/20	5	33.14	8	33.26	32.70	-3	68,662	0.00%
2020/05/19	1	33.45	2	32.85	33.50	-1	68,360	0.00%
2020/05/18	14	33.05	9	33.24	32.30	5	67,883	0.01%
2020/05/15	14	33.31	9	33.48	34.10	5	67,270	0.01%
2020/05/14	6	33.23	8	33.89	32.55	-2	66,571	0.00%
2020/05/13	40	34.44	19	34.57	33.60	21	66,131	0.03%
2020/05/12	5	34.13	14	34.10	34.50	-9	65,016	-0.01%
2020/05/11	19	34.16	4	34.43	33.25	15	64,952	0.02%
2020/05/08	2	33.23	5	33.49	33.20	-3	64,286	0.00%
2020/05/07	3	33.13	4	33.03	33.50	-1	64,040	0.00%
2020/05/06	24	32.65	21	33.12	32.15	3	63,725	0.00%
2020/05/05	181	34.38	181	33.42	33.00	0	63,131	0.00%	大買/大賣/
2020/05/04	16	32.52	17	32.97	34.05	-1	62,617	0.00%
2020/04/30	7	33.09	24	32.87	33.05	-17	62,094	-0.03%
2020/04/29	203	31.79	200	32.39	32.10	3	61,518	0.00%	大買/大賣/
2020/04/28	57	32.37	48	32.46	31.25	9	60,935	0.01%
2020/04/27	218	28.81	224	29.22	31.50	-6	59,408	-0.01%	大買/大賣/
2020/04/24	3	28.47	2	28.73	28.65	1	58,034	0.00%
2020/04/23	7	28.28	25	28.37	28.50	-18	57,913	-0.03%
2020/04/22	122	27.34	115	27.45	28.35	7	57,177	0.01%	大買/大賣/
2020/04/21	7	27.19	10	27.65	27.05	-3	56,362	-0.01%
2020/04/20	12	27.77	14	28.10	27.70	-2	55,798	0.00%
2020/04/17	35	28.19	32	28.33	27.80	3	55,711	0.01%
2020/04/16	17	28.16	31	28.11	28.60	-14	54,579	-0.03%
2020/04/15	31	27.93	14	27.77	27.80	17	54,265	0.03%
2020/04/14	7	28.28	21	27.97	28.75	-14	53,103	-0.03%
2020/04/13	3	26.78	8	26.86	26.80	-5	52,502	-0.01%
2020/04/10	13	26.64	12	26.50	26.40	1	52,164	0.00%
2020/04/09	23	26.60	25	26.57	25.35	-2	51,436	0.00%
2020/04/08	39	27.32	13	27.57	26.50	26	50,729	0.05%
2020/04/07	14	28.43	5	28.36	28.35	9	49,950	0.02%
2020/04/06	3	27.00	4	26.99	26.90	-1	50,020	0.00%
2020/04/01	29	24.73	44	24.75	25.15	-15	49,877	-0.03%
2020/03/31	37	24.33	22	24.82	24.25	15	48,514	0.03%
2020/03/30	13	22.94	11	23.34	23.60	2	46,687	0.00%
2020/03/27	13	22.43	24	22.69	23.10	-11	45,112	-0.02%
2020/03/26	8	20.56	6	20.77	21.00	2	43,532	0.00%
2020/03/25	11	19.93	12	20.08	20.20	-1	42,629	0.00%
2020/03/24	6	18.67	28	18.67	18.85	-22	41,664	-0.05%
2020/03/23	4	17.15	5	16.85	17.75	-1	41,110	0.00%
2020/03/20	34	18.30	14	18.25	18.00	20	40,715	0.05%
2020/03/19	17	17.94	9	18.18	17.20	8	39,451	0.02%
2020/03/18	25	19.72	15	19.39	19.10	10	38,401	0.03%
2020/03/17	2	20.35	10	20.54	20.05	-8	36,538	-0.02%
2020/03/16	3	20.80	3	19.80	19.80	0	34,930	0.00%
2020/03/13	4	19.81	7	20.31	21.85	-3	33,077	-0.01%
2020/03/12	13	20.56	7	20.37	19.90	6	30,903	0.02%
2020/03/11	38	22.02	22	22.26	22.10	16	29,944	0.05%
2020/03/10	2	19.70	30	20.23	20.50	-28	27,942	-0.10%
2020/03/09	23	19.11	8	19.75	18.65	15	26,321	0.06%
2020/03/06	9	19.52	12	19.89	20.10	-3	24,818	-0.01%
2020/03/05	6	18.08	6	18.33	18.50	0	23,647	0.00%
2020/03/04	0	0.00	15	17.55	17.75	-15	22,811	-0.07%
2020/03/03	85	16.48	90	16.53	17.05	-5	21,797	-0.02%
2020/03/02	0	0.00	1	15.30	15.50	-1	21,006	0.00%
2020/02/27	1	14.95	0	0.00	14.80	1	21,197	0.00%
2020/02/26	11	15.83	0	0.00	15.45	11	21,767	0.05%
2020/02/25	1	15.65	19	15.48	15.95	-18	22,681	-0.08%
2020/02/24	12	15.66	0	0.00	15.65	12	23,338	0.05%
2020/02/21	3	16.17	2	16.00	16.10	1	23,798	0.00%
2020/02/20	7	15.82	0	0.00	15.85	7	24,220	0.03%
2020/02/19	0	0.00	3	15.80	15.70	-3	24,387	-0.01%
2020/02/18	3	15.50	0	0.00	15.70	3	24,726	0.01%
2020/02/17	5	15.55	0	0.00	15.55	5	24,570	0.02%
2020/02/14	2	15.50	0	0.00	15.75	2	24,439	0.01%
2020/02/13	1	15.50	1	15.60	15.25	0	24,131	0.00%
2020/02/12	0	0.00	2	15.30	15.50	-2	23,954	-0.01%
2020/02/11	0	0.00	14	14.68	14.85	-14	23,255	-0.06%
2020/02/10	10	13.92	2	14.10	14.40	8	23,187	0.03%
2020/02/07	7	14.52	11	14.59	14.30	-4	23,024	-0.02%
2020/02/06	4	14.80	18	14.88	14.95	-14	22,816	-0.06%
2020/02/05	25	14.54	5	14.33	14.40	20	22,607	0.09%
2020/02/04	2	15.00	11	14.77	15.00	-9	22,350	-0.04%
2020/02/03	13	14.29	1	14.35	14.35	12	23,078	0.05%
2020/01/31	4	15.45	0	0.00	15.30	4	22,970	0.02%
2020/01/17	153	17.50	153	17.65	18.00	0	22,658	0.00%	大買/大賣/
2020/01/16	5	18.00	0	0.00	17.70	5	22,405	0.02%
2020/01/15	2	18.25	0	0.00	18.10	2	22,242	0.01%
2020/01/14	6	18.15	154	18.00	18.40	-148	22,156	-0.67%	大賣/鉅額交易
2020/01/13	153	17.85	0	0.00	17.85	153	21,854	0.70%	大買/鉅額交易
2020/01/09	0	0.00	6	17.76	18.30	-6	20,514	-0.03%
2020/01/07	5	16.80	0	0.00	17.05	5	19,780	0.03%
2020/01/03	0	0.00	1	17.20	16.85	-1	18,782	-0.01%
2020/01/02	2	16.85	0	0.00	16.85	2	18,502	0.01%
2019/12/31	1	16.85	0	0.00	16.65	1	18,242	0.01%
2019/12/30	0	0.00	1	16.95	16.80	-1	18,122	-0.01%
2019/12/27	0	0.00	1	16.40	16.75	-1	17,507	-0.01%
2019/12/26	2	16.10	45	16.00	16.20	-43	17,016	-0.25%
2019/12/25	0	0.00	0.3	15.70	15.80	-0.3	16,928	0.00%
2019/12/23	15	15.55	0	0.00	15.30	15	17,047	0.09%
2019/12/19	5	15.70	0	0.00	15.80	5	17,045	0.03%
2019/12/17	25	16.26	18	16.45	16.25	7	17,121	0.04%
2019/12/13	8	16.09	0	0.00	15.95	8	17,293	0.05%
2019/12/12	5	16.50	0	0.00	16.30	5	17,347	0.03%
2019/12/11	5	16.55	5	16.80	16.50	0	17,921	0.00%
2019/12/10	5	16.30	0	0.00	16.55	5	17,896	0.03%
2019/12/09	3	16.25	0	0.00	16.30	3	18,240	0.02%
2019/12/06	5	16.20	30	16.10	16.35	-25	18,132	-0.14%
2019/12/02	10	14.90	0	0.00	15.50	10	19,620	0.05%
2019/11/29	1	15.65	0	0.00	15.50	1	19,782	0.01%
2019/11/28	0	0.00	6	15.78	15.60	-6	20,209	-0.03%
2019/11/27	5	16.10	1	15.85	16.10	4	20,992	0.02%
2019/11/26	20	16.10	2	16.15	16.15	18	21,042	0.09%
2019/11/25	6	16.75	42	16.51	16.25	-36	20,617	-0.17%
2019/11/22	45	16.60	27	16.65	16.15	18	19,834	0.09%
2019/11/21	3	16.08	3	16.02	16.55	0	18,704	0.00%
2019/11/20	14	15.79	11	15.62	15.70	3	17,910	0.02%
2019/11/19	4	15.61	1	15.80	15.40	3	17,547	0.02%
2019/11/18	15	15.21	0	0.00	15.15	15	16,976	0.09%
2019/11/11	0	0.00	1	13.70	13.60	-1	16,621	-0.01%
2019/10/29	3	14.60	0	0.00	14.45	3	15,140	0.02%
2019/10/28	0	0.00	1	15.00	14.90	-1	15,233	-0.01%
2019/09/20	0	0.00	2	14.65	14.70	-2	16,339	-0.01%
2019/09/19	2	14.50	0	0.00	14.50	2	16,310	0.01%
2019/09/18	0	0.00	5	14.90	14.85	-5	16,202	-0.03%
2019/09/16	5	15.25	0	0.00	15.10	5	15,838	0.03%
2019/09/09	0	0.00	2	14.55	14.55	-2	14,145	-0.01%
2019/09/05	2	14.80	0	0.00	14.75	2	13,659	0.01%
2019/09/04	1	14.90	1	15.05	15.10	0	13,004	0.00%
2019/09/03	0	0.00	8	14.50	14.45	-8	12,321	-0.06%
2019/09/02	8	14.30	0	0.00	14.80	8	11,884	0.07%
2019/08/30	8	13.68	13	14.60	14.45	-5	11,134	-0.04%
2019/08/27	5	12.95	0	0.00	12.85	5	9,632	0.05%
2019/08/23	0	0.00	30	13.25	13.15	-30	9,533	-0.31%
2019/08/22	30	13.49	0	0.00	13.50	30	9,474	0.32%
2019/08/15	2	12.10	2	12.40	12.90	0	8,846	0.00%
2019/08/12	0	0.00	1	12.80	12.50	-1	8,864	-0.01%
2019/08/06	1	11.80	0	0.00	12.30	1	8,854	0.01%
2019/07/29	0	0.00	15	13.92	13.85	-15	8,132	-0.18%