金像電 (2368)-永豐金-南投券商分點個股進出

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-南投券商分點個股進出

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-南投券商分點個股進出
永豐金-南投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	2	217.00	5.8	209.81	218.00	-3.8	4,877	-0.08%
2024/12/10	1.2	202.80	1	203.00	203.00	0.2	4,538	0.00%
2024/12/09	1.3	203.82	5.5	202.05	204.00	-4.2	4,603	-0.09%
2024/12/06	2	195.25	1	197.00	194.50	1	4,520	0.02%
2024/12/05	1	197.00	2	203.25	197.00	-1	4,550	-0.02%
2024/12/04	1	197.00	5	194.50	197.00	-4	4,545	-0.09%
2024/12/03	2	191.25	2	195.00	192.00	0	4,634	0.00%
2024/12/02	3	191.17	2	189.25	191.50	1	4,807	0.02%
2024/11/29	1	185.50	1	182.00	185.50	0	4,807	0.00%
2024/11/28	2	183.50	2	186.00	183.50	0	4,800	0.00%
2024/11/27	2	189.75	1	188.00	186.50	1	4,795	0.02%
2024/11/26	2	192.00	0	0.00	191.00	2	4,811	0.04%
2024/11/25	1	193.00	3	194.83	193.00	-2	4,760	-0.04%
2024/11/22	1	195.00	13.2	194.65	191.00	-12.2	4,738	-0.26%
2024/11/21	3	186.83	2	187.47	188.50	1	4,565	0.02%
2024/11/20	3	175.67	2	179.00	175.50	1	4,447	0.02%
2024/11/19	2	177.50	2	176.50	177.50	0	4,461	0.00%
2024/11/18	3	177.00	3	179.83	176.50	0	4,554	0.00%
2024/11/15	4	182.75	5	181.50	182.00	-1	4,671	-0.02%
2024/11/14	3	178.33	3	176.67	180.00	0	4,698	0.00%
2024/11/13	1	171.52	1	175.50	177.50	0	4,636	0.00%
2024/11/12	2.1	173.83	0	0.00	172.50	2.1	4,625	0.05%
2024/11/11	0.1	181.00	0	0.00	180.00	0.1	4,589	0.00%
2024/11/08	6.1	182.66	2	182.50	181.50	4.1	4,610	0.09%
2024/11/07	2	189.00	0	0.00	188.50	2	4,627	0.04%
2024/11/06	3	188.51	2	190.00	188.50	1	4,813	0.02%
2024/11/05	2	190.00	2	189.00	190.00	0	4,905	0.00%
2024/11/04	0	0.00	1	188.50	189.00	-1	5,052	-0.02%
2024/11/01	0	187.50	0	0.00	188.00	0	5,123	0.00%
2024/10/29	3	194.33	3	193.67	194.00	0	5,459	0.00%
2024/10/28	2.1	195.00	2	197.50	195.00	0.1	5,572	0.00%
2024/10/25	2.1	197.95	2	199.00	198.00	0.1	5,616	0.00%
2024/10/24	1	198.00	1	201.00	198.00	0	5,654	0.00%
2024/10/22	1.1	202.95	3	202.17	203.00	-2	5,762	-0.03%
2024/10/21	1	198.00	5	196.50	198.00	-4	5,748	-0.07%
2024/10/18	1	191.50	1	196.00	191.50	0	5,741	0.00%
2024/10/17	2	193.00	2	190.00	193.00	0	5,795	0.00%
2024/10/16	0.1	188.50	0	0.00	189.50	0.1	5,821	0.00%
2024/10/15	0	0.00	0	191.00	188.50	0	5,966	0.00%
2024/10/14	0	186.00	0	0.00	190.50	0	6,058	0.00%
2024/10/09	4.3	186.69	3	188.67	185.00	1.3	6,170	0.02%
2024/10/08	3.3	189.27	1	189.50	190.00	2.3	6,157	0.04%
2024/10/07	4	191.50	1	193.50	193.50	3	6,310	0.05%
2024/10/04	3.4	189.77	1	187.50	187.50	2.4	6,443	0.04%
2024/10/01	3	197.00	2	200.50	197.00	1	6,667	0.01%
2024/09/30	1.2	198.54	1	202.50	198.00	0.2	6,740	0.00%
2024/09/27	1	204.00	1	206.00	204.00	0	6,913	0.00%
2024/09/26	1	203.00	1	206.00	203.00	0	7,185	0.00%
2024/09/25	0	0.00	1	208.00	207.00	-1	7,328	-0.01%
2024/09/24	1.3	200.00	2	200.00	201.00	-0.8	7,508	-0.01%
2024/09/23	3	203.50	0	0.00	202.00	3	7,589	0.04%
2024/09/20	1.3	203.73	1	207.50	203.50	0.3	7,634	0.00%
2024/09/19	1	205.00	1	199.00	205.00	0	7,683	0.00%
2024/09/18	1	199.00	1	204.00	199.00	0	7,939	0.00%
2024/09/16	1	205.50	2	204.25	205.50	-1	8,071	-0.01%
2024/09/13	2	204.00	1	207.00	202.50	1	8,150	0.01%
2024/09/12	2	205.00	4	205.00	205.00	-2	8,175	-0.02%
2024/09/11	0	0.00	2	199.00	198.50	-2	8,198	-0.02%
2024/09/10	4.1	193.83	1	206.00	196.50	3.1	8,239	0.04%
2024/09/09	3.1	202.14	2	200.50	203.50	1.1	8,226	0.01%
2024/09/06	3.3	204.52	2	205.25	204.50	1.3	8,334	0.02%
2024/09/05	5.7	207.80	6	210.17	206.00	-0.3	8,364	0.00%
2024/09/04	7.5	210.83	5	211.40	210.50	2.5	8,305	0.03%
2024/09/03	1	220.00	10	219.40	220.00	-9	8,197	-0.11%
2024/08/30	2.5	211.00	2	214.50	211.00	0.5	7,994	0.01%
2024/08/29	2	213.50	4	209.75	213.50	-2	8,044	-0.02%
2024/08/28	4.5	208.78	2	212.00	209.00	2.5	8,055	0.03%
2024/08/27	1	211.00	1	208.50	211.00	0	8,088	0.00%
2024/08/26	4	211.63	0	0.00	210.00	4	8,142	0.05%
2024/08/23	3	213.67	3	211.33	216.00	0	8,162	0.00%
2024/08/22	4	212.25	4.1	212.96	211.50	-0.1	8,229	0.00%
2024/08/21	0	213.00	0	0.00	213.50	0	8,278	0.00%
2024/08/20	6	214.83	11	217.59	213.50	-5	8,350	-0.06%
2024/08/19	1.1	220.95	2.1	218.80	221.00	-1	8,351	-0.01%
2024/08/16	1	217.00	13.2	214.77	217.00	-12.2	8,237	-0.15%
2024/08/15	3	207.33	4	207.00	206.50	-1	8,124	-0.01%
2024/08/14	3	206.00	4	209.00	206.50	-1	8,158	-0.01%
2024/08/13	2	207.00	1	208.50	207.50	1	8,194	0.01%
2024/08/12	3	208.50	2	208.75	207.00	1	8,464	0.01%
2024/08/09	6.1	216.68	4	217.25	208.00	2.1	8,525	0.02%
2024/08/08	12	211.58	3	213.67	209.00	9	8,392	0.11%
2024/08/07	5	207.00	1.1	204.62	207.00	4	8,229	0.05%
2024/08/06	4	186.88	2.3	191.17	188.50	1.7	8,282	0.02%
2024/08/05	0.5	187.50	0.2	187.00	187.00	0.3	8,269	0.00%
2024/08/02	6.7	211.92	5	210.10	207.50	1.7	8,254	0.02%
2024/08/01	2	226.50	11	229.72	228.00	-9	8,092	-0.11%
2024/07/31	4	219.50	5.4	218.95	219.50	-1.4	7,955	-0.02%
2024/07/30	1	214.00	2.4	212.50	215.00	-1.4	7,890	-0.02%
2024/07/29	4.1	205.59	3	213.00	204.00	1.1	7,855	0.01%
2024/07/26	2	203.76	0	0.00	210.00	2	7,869	0.03%
2024/07/23	1	212.00	3	213.17	212.00	-2	7,878	-0.03%
2024/07/19	4.3	207.08	4	211.25	205.50	0.3	7,916	0.00%
2024/07/18	9	215.94	4	218.00	215.00	5	7,951	0.06%
2024/07/17	4	223.25	5	225.60	224.00	-1	8,014	-0.01%
2024/07/16	17	227.12	4	225.50	223.50	13	8,171	0.16%
2024/07/15	1	223.50	2	223.25	223.50	-1	8,113	-0.01%
2024/07/12	4	216.38	1	215.00	215.00	3	8,065	0.04%
2024/07/11	0	221.00	0	0.00	220.00	0	8,071	0.00%
2024/07/10	2.2	220.03	0	0.00	220.00	2.2	8,158	0.03%
2024/07/09	4.3	224.86	11	220.59	224.00	-6.7	8,299	-0.08%
2024/07/08	4	227.38	5	228.50	227.50	-1	8,155	-0.01%
2024/07/05	8	228.06	21.1	226.58	229.00	-13.1	8,056	-0.16%
2024/07/04	3	216.33	8	218.13	217.00	-5	7,806	-0.06%
2024/07/03	11	214.82	4	215.25	215.00	7	7,776	0.09%
2024/07/02	15	213.97	13.5	213.31	213.50	1.5	7,685	0.02%
2024/07/01	2	206.50	6	205.42	203.50	-4	7,463	-0.05%
2024/06/28	3	204.17	5.1	204.07	207.00	-2.1	7,435	-0.03%
2024/06/27	7.5	194.93	2	194.75	193.00	5.5	7,250	0.08%
2024/06/26	1	200.50	1	202.00	201.00	0	7,241	0.00%
2024/06/25	8.1	198.69	2	200.75	200.00	6.1	7,281	0.08%
2024/06/24	3.1	207.82	4	205.01	204.50	-0.9	7,392	-0.01%
2024/06/21	4.2	199.17	7	198.44	200.00	-2.9	7,194	-0.04%
2024/06/20	0	0.00	9	193.89	195.50	-9	7,139	-0.13%
2024/06/19	4	189.88	2	191.25	189.50	2	7,264	0.03%
2024/06/18	3	190.17	1	193.00	191.00	2	7,290	0.03%
2024/06/17	3.5	190.58	2	192.75	189.00	1.5	7,295	0.02%
2024/06/14	3	190.17	2	192.00	192.00	1	7,379	0.01%
2024/06/13	10.7	190.39	4	191.75	188.50	6.7	7,406	0.09%
2024/06/12	1	190.00	2	192.75	194.50	-1	7,460	-0.01%
2024/06/11	4	189.12	0	0.00	187.50	4	7,543	0.05%
2024/06/06	1.5	196.00	1	200.00	196.50	0.5	7,786	0.01%
2024/06/05	0	196.00	0	0.00	195.50	0	7,834	0.00%
2024/06/03	5.1	202.49	0	0.00	202.00	5.1	8,167	0.06%
2024/05/31	2	199.00	2	206.50	199.00	0	8,248	0.00%
2024/05/29	2.2	203.00	2	201.00	201.00	0.2	8,288	0.00%
2024/05/28	3	204.17	0	0.00	202.50	3	8,311	0.04%
2024/05/27	2	203.50	2	205.00	203.50	0	8,295	0.00%
2024/05/24	2.2	202.80	1	202.00	203.00	1.2	8,341	0.01%
2024/05/23	4	201.50	3	206.17	201.50	1	8,308	0.01%
2024/05/22	3.3	204.38	3	205.83	205.50	0.3	8,438	0.00%
2024/05/21	2	203.50	2	209.00	203.50	0	8,606	0.00%
2024/05/20	0	206.50	4	205.50	206.50	-4	8,663	-0.05%
2024/05/17	3	206.50	6	204.92	206.50	-3	8,772	-0.03%
2024/05/16	7	206.93	11.4	210.03	203.50	-4.4	8,896	-0.05%
2024/05/15	0	0.00	1	197.50	195.50	-1	8,860	-0.01%
2024/05/14	1	191.00	1	189.50	190.50	0	8,965	0.00%
2024/05/13	2	188.50	0	0.00	187.50	2	9,156	0.02%
2024/05/10	10.4	192.91	10	199.45	193.00	0.4	9,324	0.00%
2024/05/09	1	196.50	1	200.99	198.50	0	9,180	0.00%
2024/05/08	2	194.50	2	194.75	196.50	0	9,192	0.00%
2024/05/06	3	191.00	0	0.00	190.50	3	9,494	0.03%
2024/05/03	1.1	193.00	1	192.00	192.00	0.1	9,481	0.00%
2024/05/02	0	197.00	0	0.00	196.50	0	9,571	0.00%
2024/04/30	2	197.00	2	198.75	197.00	0	9,607	0.00%
2024/04/26	1	193.50	2	193.25	192.50	-1	9,791	-0.01%
2024/04/25	2.2	190.86	0	0.00	187.00	2.2	9,799	0.02%
2024/04/24	1	193.50	1	195.50	196.50	0	9,812	0.00%
2024/04/23	1	187.00	0	0.00	188.00	1	9,758	0.01%
2024/04/22	4.5	183.11	8	185.38	182.00	-3.5	9,666	-0.04%
2024/04/19	2.6	197.14	2	201.25	196.00	0.6	9,531	0.01%
2024/04/18	2	201.75	1	203.00	205.00	1	9,488	0.01%
2024/04/17	3.5	201.14	1	202.00	201.50	2.5	9,472	0.03%
2024/04/16	4	202.88	0	0.00	201.50	4	9,455	0.04%
2024/04/15	8.6	215.88	3	212.67	212.50	5.6	9,443	0.06%
2024/04/12	1.5	228.67	0	0.00	229.50	1.5	9,313	0.02%
2024/04/11	0.5	230.00	1	229.00	229.50	-0.5	9,337	-0.01%
2024/04/10	2	233.50	0	0.00	230.50	2	9,333	0.02%
2024/04/09	8	236.44	1	236.00	237.00	7	9,352	0.07%
2024/04/08	3	246.83	0	0.00	242.50	3	9,345	0.03%
2024/04/03	3	237.83	3	239.00	241.00	0	9,259	0.00%
2024/04/02	3.5	236.79	10	236.50	234.00	-6.5	9,240	-0.07%
2024/04/01	1	246.00	2	245.50	245.00	-1	9,145	-0.01%
2024/03/29	1	246.50	2	247.50	245.50	-1	9,152	-0.01%
2024/03/28	2	244.50	0	0.00	244.50	2	9,107	0.02%
2024/03/27	1	255.50	2	253.50	251.00	-1	9,052	-0.01%
2024/03/26	0.1	243.00	3.3	251.88	242.00	-3.2	8,927	-0.04%
2024/03/25	0	0.00	4	249.63	247.50	-4	8,912	-0.04%
2024/03/22	13	248.46	6	243.75	247.50	7	8,866	0.08%
2024/03/21	0	236.00	0	0.00	233.50	0	8,668	0.00%
2024/03/19	9	236.06	2	229.00	229.50	7	8,751	0.08%
2024/03/18	1	234.00	1	235.50	238.00	0	8,684	0.00%
2024/03/15	2	232.75	1.5	234.00	232.50	0.5	8,689	0.01%
2024/03/14	0.5	222.04	0	0.00	220.50	0.5	8,659	0.01%
2024/03/13	4.1	231.39	0	0.00	229.00	4.1	8,739	0.05%
2024/03/12	5	242.20	2	243.00	242.50	3	8,651	0.03%
2024/03/08	0	0.00	2	255.00	249.50	-2	8,641	-0.02%
2024/03/07	3.1	259.16	4	260.50	252.50	-0.9	8,595	-0.01%
2024/03/06	2	265.50	1	272.00	274.50	1	8,335	0.01%
2024/03/05	5	262.60	3	261.67	265.50	2	8,341	0.02%
2024/03/04	2	263.25	4	263.13	259.00	-2	8,359	-0.02%
2024/03/01	4	263.13	0	0.00	261.50	4	8,322	0.05%
2024/02/27	1	259.50	1	252.04	252.50	0	8,255	0.00%
2024/02/23	2	263.50	2	262.25	262.00	0	8,128	0.00%
2024/02/22	3	257.49	4	257.75	255.50	-1	8,003	-0.01%
2024/02/21	5	259.00	3	261.00	259.50	2	7,836	0.03%
2024/02/20	2	257.00	2	257.00	261.50	0	7,793	0.00%
2024/02/19	0	265.00	2	272.25	265.00	-2	7,781	-0.03%
2024/02/16	5	274.10	2	275.00	275.00	3	7,674	0.04%
2024/02/15	0	0.00	2.1	273.00	273.00	-2.1	7,656	-0.03%
2024/02/05	0	0.00	1.1	248.18	248.50	-1.1	7,528	-0.01%
2024/02/02	2	241.00	3	241.33	241.00	-1	7,755	-0.01%
2024/02/01	0	0.00	1	229.56	231.50	-1	7,649	-0.01%
2024/01/31	2	230.00	0	232.00	229.00	2	7,741	0.03%
2024/01/30	2	233.50	3.1	234.50	234.00	-1.1	7,738	-0.01%
2024/01/29	1	223.00	3	222.67	224.50	-2	7,520	-0.03%
2024/01/25	2	225.00	10.5	223.86	222.50	-8.5	7,651	-0.11%
2024/01/24	2	219.00	1	217.00	216.50	1	7,583	0.01%
2024/01/23	3	220.00	2	223.00	221.50	1	7,645	0.01%
2024/01/22	1	217.51	4	220.48	222.00	-3	7,580	-0.04%
2024/01/19	2.3	204.22	5	204.40	204.00	-2.7	7,423	-0.04%
2024/01/18	5.2	200.92	2	203.46	200.50	3.2	7,433	0.04%
2024/01/17	1.1	212.95	3.1	212.73	210.50	-2	7,369	-0.03%
2024/01/12	0	0.00	2	208.75	208.00	-2	7,425	-0.03%
2024/01/11	1	198.00	2	202.50	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	0	198.50	200.00	0	7,509	0.00%
2024/01/09	5.2	199.21	2	200.24	195.50	3.2	7,541	0.04%
2024/01/08	1.1	203.73	1	204.50	204.50	0.1	7,519	0.00%
2024/01/05	5.4	209.68	1	205.51	205.50	4.4	7,562	0.06%
2024/01/04	1.1	215.00	1	213.50	213.00	0.1	7,600	0.00%
2024/01/03	3	216.33	3	218.17	218.50	0	7,637	0.00%
2024/01/02	1	218.00	1	218.50	218.00	0	7,643	0.00%
2023/12/29	1	218.00	2	218.25	218.00	-1	7,716	-0.01%
2023/12/28	3.1	215.71	0	0.00	214.50	3.1	7,853	0.04%
2023/12/27	0	217.00	0	0.00	217.00	0	8,073	0.00%
2023/12/25	4.2	215.25	3	213.50	213.50	1.2	8,610	0.01%
2023/12/22	1.3	217.38	1	213.50	217.00	0.3	8,705	0.00%
2023/12/21	5	209.00	2	209.50	210.50	3	8,828	0.03%
2023/12/20	1	213.00	1	214.00	213.50	0	9,114	0.00%
2023/12/19	2	213.50	1	213.50	213.50	1	9,164	0.01%
2023/12/18	1	215.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	4.2	215.02	2	215.50	215.50	2.2	9,288	0.02%
2023/12/14	6.2	219.69	1	222.00	220.00	5.2	9,289	0.06%
2023/12/13	0	225.00	5	224.50	223.50	-5	9,307	-0.05%
2023/12/11	2.4	224.07	1	222.50	220.50	1.4	9,350	0.02%
2023/12/08	2	238.25	4.1	238.79	238.00	-2.1	9,317	-0.02%
2023/12/07	1	225.00	1.6	225.85	224.50	-0.6	9,137	-0.01%
2023/12/06	1	213.00	3	218.67	223.50	-2	9,168	-0.02%
2023/12/05	3.2	214.53	2	218.74	212.00	1.2	9,163	0.01%
2023/12/04	0.4	225.50	11.2	231.65	224.00	-10.8	9,137	-0.12%
2023/12/01	2	225.25	1	228.50	229.50	1	9,393	0.01%
2023/11/30	7	230.14	1	232.00	228.00	6	9,479	0.06%
2023/11/29	5	223.20	1	224.00	225.00	4	9,460	0.04%
2023/11/28	0	0.00	2	221.00	217.50	-2	9,624	-0.02%
2023/11/27	1.2	216.25	0	0.00	211.50	1.2	9,746	0.01%
2023/11/24	1	219.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	1	219.00	1	222.00	215.50	0	9,995	0.00%
2023/11/22	1	222.50	1	221.00	221.00	0	10,095	0.00%
2023/11/21	2	227.00	2	227.75	225.00	0	10,258	0.00%
2023/11/20	1	223.00	2.5	223.80	223.50	-1.5	10,564	-0.01%
2023/11/17	0	0.00	0	221.00	221.50	0	10,825	0.00%
2023/11/16	6	223.24	2	218.26	220.50	4	10,939	0.04%
2023/11/14	1	231.50	0.1	232.93	232.00	0.9	11,656	0.01%
2023/11/10	4	218.88	9	224.89	220.50	-5	12,229	-0.04%
2023/11/09	1	210.00	4	210.37	215.00	-3	12,137	-0.02%
2023/11/08	0	0.00	0.6	205.00	209.00	-0.6	12,248	0.00%
2023/11/07	1	201.00	1	203.00	200.00	0	12,491	0.00%
2023/11/06	0	0.00	1	197.50	197.50	-1	12,660	-0.01%
2023/11/03	3	190.00	2	192.25	189.00	1	12,868	0.01%
2023/11/02	1	180.50	1	183.00	184.00	0	12,928	0.00%
2023/10/31	0.2	178.75	0.2	177.00	176.00	0	13,190	0.00%
2023/10/26	4.2	192.38	2	189.00	187.00	2.2	13,636	0.02%
2023/10/25	3	200.67	3	201.50	200.50	0	13,652	0.00%
2023/10/24	0	0.00	1	196.50	201.50	-1	13,863	-0.01%
2023/10/20	3.1	190.80	1	193.50	192.50	2.1	14,232	0.01%
2023/10/19	1	200.50	1	197.00	197.50	0	14,457	0.00%
2023/10/18	0.3	200.90	1	205.00	198.50	-0.8	14,624	-0.01%
2023/10/17	6.1	210.99	4	210.88	207.50	2.1	14,675	0.01%
2023/10/16	4	213.75	3	215.50	215.00	1	14,732	0.01%
2023/10/13	0	0.00	1	219.00	223.00	-1	14,818	-0.01%
2023/10/12	0	0.00	1	224.49	223.50	-1	14,832	-0.01%
2023/10/11	1	218.04	0	0.00	218.00	1	14,997	0.01%
2023/10/06	0	221.00	0	0.00	221.00	0	15,293	0.00%
2023/10/05	1	218.50	2	221.75	222.50	-1	15,490	-0.01%
2023/10/04	4	216.38	2	215.54	221.00	2	15,730	0.01%
2023/10/03	4	220.50	5.7	223.05	219.00	-1.7	15,759	-0.01%
2023/10/02	4	224.38	6.1	227.62	215.50	-2.1	15,638	-0.01%
2023/09/28	1	214.50	5	219.60	219.50	-4	15,485	-0.03%
2023/09/27	2	207.25	4.2	210.04	211.50	-2.2	15,348	-0.01%
2023/09/26	4	207.25	1.2	207.50	204.00	2.8	15,546	0.02%
2023/09/25	4	213.38	7.1	215.69	211.00	-3.1	15,739	-0.02%
2023/09/22	1	194.00	1	196.50	201.00	0	15,794	0.00%
2023/09/21	0	189.50	0	0.00	195.00	0	15,813	0.00%
2023/09/19	0.2	190.50	0	0.00	190.00	0.2	15,919	0.00%
2023/09/18	4	193.63	1	192.00	193.00	3	15,947	0.02%
2023/09/15	1	201.00	4	204.25	203.50	-3	15,915	-0.02%
2023/09/14	3	198.17	2	199.00	199.50	1	16,237	0.01%
2023/09/13	4	195.11	4	194.50	194.00	0	16,324	0.00%
2023/09/12	2.5	200.20	0	0.00	200.00	2.5	16,419	0.02%
2023/09/11	3	198.83	2	200.25	199.00	1	16,718	0.01%
2023/09/08	1	206.50	1	209.00	208.50	0	16,660	0.00%
2023/09/07	3.1	210.67	1	211.50	209.50	2.1	16,783	0.01%
2023/09/06	1	220.50	10	217.65	216.50	-9	16,895	-0.05%
2023/09/05	2	207.25	3	209.00	208.00	-1	16,863	-0.01%
2023/09/04	1	201.00	1	204.00	206.00	0	16,963	0.00%
2023/09/01	9.1	205.66	3	201.33	201.00	6.1	17,167	0.04%
2023/08/31	0	0.00	3	212.33	215.50	-3	17,119	-0.02%
2023/08/30	4	208.25	6.1	209.49	208.50	-2.1	17,335	-0.01%
2023/08/29	1	205.97	0	0.00	201.00	1	17,494	0.01%
2023/08/28	8.1	201.83	7	203.14	202.00	1.1	17,497	0.01%
2023/08/25	8.1	207.99	7	205.79	207.00	1.1	17,578	0.01%
2023/08/24	6	218.50	8.5	216.47	216.50	-2.5	17,675	-0.01%
2023/08/23	4.5	202.79	0.1	208.50	209.00	4.4	17,478	0.03%
2023/08/22	2	205.00	1	204.50	201.50	1	17,694	0.01%
2023/08/21	3	200.84	4	202.38	201.50	-1	18,190	-0.01%
2023/08/18	5	206.90	9.1	207.70	203.50	-4.1	18,218	-0.02%
2023/08/17	6	199.83	4	202.38	206.50	2	17,771	0.01%
2023/08/16	3	182.21	7	182.21	188.00	-4	17,637	-0.02%
2023/08/15	4	179.00	7.2	180.71	180.00	-3.2	18,217	-0.02%
2023/08/14	5	176.00	2	172.25	173.50	3	18,299	0.02%
2023/08/11	14	177.14	15	174.33	178.50	-1	18,279	-0.01%
2023/08/10	3	173.99	2	167.00	166.50	1	18,003	0.01%
2023/08/09	3	177.50	8	176.44	179.00	-5	17,778	-0.03%
2023/08/08	4	170.00	6.2	170.14	172.00	-2.2	17,596	-0.01%
2023/08/07	2	170.00	3.1	166.44	168.00	-1.1	17,423	-0.01%
2023/08/04	6	158.75	0	0.00	158.50	6	17,245	0.03%
2023/08/02	2	159.25	2	158.25	157.50	0	17,111	0.00%
2023/08/01	2	167.25	1	165.00	165.00	1	16,979	0.01%
2023/07/31	8	175.44	3	169.50	169.50	5	16,856	0.03%
2023/07/28	2	176.25	2	178.25	178.50	0	16,700	0.00%
2023/07/27	2	177.50	5	180.70	176.00	-3	16,663	-0.02%
2023/07/26	3	176.33	5	176.20	174.50	-2	16,436	-0.01%
2023/07/25	7.2	185.07	4.4	184.34	177.00	2.8	16,360	0.02%
2023/07/24	6.4	184.59	10	184.75	188.50	-3.6	16,090	-0.02%
2023/07/21	6	179.33	1.1	181.82	181.00	4.9	15,856	0.03%
2023/07/20	3	171.00	3	174.67	175.50	0	15,743	0.00%
2023/07/19	2.1	172.60	3	171.67	171.50	-0.9	15,678	-0.01%
2023/07/18	7	178.57	7	178.43	178.00	0	15,619	0.00%
2023/07/17	1.1	174.60	2	178.50	176.50	-0.9	15,444	-0.01%
2023/07/14	8	180.18	8	179.00	182.00	0	15,399	0.00%
2023/07/13	6	182.33	9.1	182.68	180.00	-3.1	15,223	-0.02%
2023/07/12	2	167.00	7	167.43	170.00	-5	15,013	-0.03%
2023/07/11	8	162.31	10	161.50	163.50	-2	14,816	-0.01%
2023/07/10	3	152.67	4	154.25	155.00	-1	14,581	-0.01%
2023/07/07	1	149.50	21	149.12	148.50	-20	14,598	-0.14%
2023/07/06	13	149.42	12	150.42	149.00	1	14,706	0.01%
2023/07/05	8	154.75	1	154.50	154.50	7	14,620	0.05%
2023/07/04	12.1	154.80	2	152.51	155.50	10.1	14,613	0.07%
2023/07/03	13	152.96	4	152.87	153.00	9	14,426	0.06%
2023/06/30	10	146.05	6	146.16	146.00	4	14,134	0.03%
2023/06/29	0	138.00	0	0.00	139.00	0	13,829	0.00%
2023/06/28	0	0.00	3	139.67	138.00	-3	13,872	-0.02%
2023/06/27	3	135.00	2	134.75	135.00	1	13,928	0.01%
2023/06/26	5	138.70	4	139.50	138.50	1	13,986	0.01%
2023/06/21	1.1	141.00	1	143.02	142.00	0	13,981	0.00%
2023/06/20	5	139.80	2	140.00	142.00	3	14,126	0.02%
2023/06/19	9	136.94	13	138.35	140.00	-4	14,288	-0.03%
2023/06/15	16	137.28	10	137.75	138.00	6	14,089	0.04%
2023/06/14	1	135.00	1	135.50	134.50	0	13,778	0.00%
2023/06/13	7	135.14	9.4	136.40	136.00	-2.4	13,742	-0.02%
2023/06/12	5.3	135.26	3	135.00	135.00	2.3	13,569	0.02%
2023/06/09	22	138.48	22	139.23	139.00	0	13,416	0.00%
2023/06/08	0.1	134.00	1.1	133.86	133.00	-1.1	13,188	-0.01%
2023/06/07	0	0.00	4.1	135.50	134.50	-4.1	13,041	-0.03%
2023/06/06	2.1	129.26	8	131.75	130.00	-6	13,003	-0.05%
2023/06/05	17.1	131.52	17.1	132.59	133.00	0	12,873	0.00%
2023/06/02	5.4	124.44	11	127.00	128.00	-5.7	12,646	-0.04%
2023/06/01	2	125.00	1	124.50	125.00	1	12,322	0.01%
2023/05/31	9	123.33	4	122.75	122.00	5	12,268	0.04%
2023/05/30	9	121.78	13	123.77	125.00	-4	12,147	-0.03%
2023/05/29	7	122.21	3	121.84	121.50	4	12,068	0.03%
2023/05/26	35	123.64	24	123.09	121.50	11	12,263	0.09%
2023/05/25	6	118.08	22.2	119.92	122.50	-16.2	11,877	-0.14%
2023/05/24	9	109.33	7	111.29	111.50	2	11,324	0.02%
2023/05/23	16.2	111.34	15	111.13	110.50	1.2	11,271	0.01%
2023/05/22	24.1	114.50	15	114.34	113.50	9.1	11,155	0.08%
2023/05/19	9	110.17	6.1	112.03	113.50	2.9	10,654	0.03%
2023/05/18	10	102.11	21.1	102.36	103.50	-11.1	9,916	-0.11%
2023/05/17	8	95.98	10	96.04	97.90	-2	9,528	-0.02%
2023/05/16	4	95.60	1	95.10	95.10	3	9,364	0.03%
2023/05/15	1	95.90	0	0.00	96.70	1	9,348	0.01%
2023/05/12	2	93.20	1	95.50	95.50	1	9,433	0.01%
2023/05/11	2	95.50	2	95.20	95.00	0	9,485	0.00%
2023/05/10	2	97.15	0	0.00	96.20	2	9,558	0.02%
2023/05/09	2	97.95	1	97.30	97.30	1	9,660	0.01%
2023/05/08	12.3	98.93	16	97.84	97.20	-3.8	9,808	-0.04%
2023/05/04	2	96.60	0	0.00	96.70	2	10,067	0.02%
2023/05/03	1	97.00	1	97.30	96.70	0	10,151	0.00%
2023/05/02	2	98.30	0	0.00	98.20	2	10,195	0.02%
2023/04/28	2	98.85	1	98.60	98.60	1	10,223	0.01%
2023/04/26	12	97.88	12.5	95.85	98.40	-0.5	10,172	0.00%
2023/04/25	14	96.41	12	97.46	96.40	2	10,097	0.02%
2023/04/24	0	0.00	2	101.75	101.50	-2	10,049	-0.02%
2023/04/21	3	99.00	3	98.33	98.20	0	10,022	0.00%
2023/04/20	1.5	99.93	4	99.65	100.00	-2.5	10,003	-0.02%
2023/04/19	0	0.00	1	101.50	101.50	-1	10,094	-0.01%
2023/04/17	5	102.60	3	102.83	102.50	2	10,135	0.02%
2023/04/14	6	100.83	2	99.20	99.20	4	10,082	0.04%
2023/04/13	1.1	100.46	5	100.34	99.30	-3.9	10,044	-0.04%
2023/04/12	4	102.13	1	103.00	102.50	3	9,937	0.03%
2023/04/11	2	100.95	9.1	103.16	103.00	-7.1	9,756	-0.07%
2023/04/10	7	96.37	7	98.20	98.80	0	9,568	0.00%
2023/04/07	0	0.00	1	95.00	95.30	-1	9,463	-0.01%
2023/04/06	3	93.90	0	0.00	94.10	3	9,350	0.03%
2023/03/31	2	97.50	0	0.00	97.30	2	9,237	0.02%
2023/03/28	5	98.36	2.1	97.76	97.70	2.9	9,014	0.03%
2023/03/27	5	96.70	18	96.78	98.00	-13	8,784	-0.15%
2023/03/24	1	93.60	1	94.00	94.00	0	8,744	0.00%
2023/03/23	2.1	93.47	0	0.00	93.20	2.1	8,620	0.02%
2023/03/22	6	95.75	14.2	95.52	95.40	-8.2	8,401	-0.10%
2023/03/21	1	92.40	2	92.15	92.50	-1	7,819	-0.01%
2023/03/17	0.2	89.25	0	0.00	89.50	0.2	7,608	0.00%
2023/03/16	2	87.40	1	86.90	86.80	1	7,566	0.01%
2023/03/14	0	0.00	1	88.10	88.10	-1	7,634	-0.01%
2023/03/13	8	88.28	2	87.50	89.30	6	7,659	0.08%
2023/03/10	17	87.86	15	87.30	87.70	2	7,646	0.03%
2023/03/09	7.1	89.34	4	89.50	89.40	3.1	7,705	0.04%
2023/03/08	2	92.95	1	92.70	92.50	1	7,507	0.01%
2023/03/07	4	92.50	12.4	92.82	93.00	-8.4	7,641	-0.11%
2023/03/06	0	0.00	1	91.50	90.90	-1	7,540	-0.01%
2023/03/03	20	91.20	20	90.60	90.40	0	7,685	0.00%
2023/03/02	4	89.50	4	90.35	89.90	0	7,714	0.00%
2023/03/01	13	91.90	17	91.97	90.80	-4	7,713	-0.05%
2023/02/24	9	91.97	26	91.14	92.10	-17	7,631	-0.22%
2023/02/23	0	0.00	4	88.60	89.00	-4	7,430	-0.05%
2023/02/22	1.2	86.55	1	87.10	87.10	0.2	7,565	0.00%
2023/02/21	2	88.85	2	89.60	88.60	0	7,570	0.00%
2023/02/20	4	89.25	3	89.23	88.50	1	7,537	0.01%
2023/02/17	5	86.68	4	86.95	87.70	1	7,443	0.01%
2023/02/16	2	87.70	0	0.00	88.10	2	7,570	0.03%
2023/02/15	0	0.00	1	87.00	87.10	-1	7,865	-0.01%
2023/02/14	6	86.85	2.6	87.23	86.50	3.4	8,028	0.04%
2023/02/13	1.6	86.34	2.2	86.14	86.50	-0.6	8,196	-0.01%
2023/02/10	15.1	85.51	5	86.28	85.10	10.1	8,434	0.12%
2023/02/09	4.1	86.56	1	86.30	86.90	3.1	8,363	0.04%
2023/02/08	5.1	87.52	3	87.80	87.80	2.1	8,250	0.02%
2023/02/07	12.1	87.88	4	87.93	88.00	8.1	8,254	0.10%
2023/02/06	8	89.58	3	91.93	89.50	5	8,203	0.06%
2023/02/03	3	93.47	2	94.35	93.40	1	8,194	0.01%
2023/02/02	2.4	91.64	11	93.17	93.50	-8.6	8,215	-0.10%
2023/02/01	3	88.77	2	89.20	89.10	1	8,135	0.01%
2023/01/31	8	87.33	3	87.97	87.30	5	8,206	0.06%
2023/01/30	7	88.31	11	88.95	88.00	-4	8,258	-0.05%
2023/01/16	2	87.55	1	88.80	88.70	1	8,462	0.01%
2023/01/12	2	88.55	3	88.97	88.60	-1	8,742	-0.01%
2023/01/10	1	91.80	1	91.30	91.80	0	8,935	0.00%
2023/01/09	0	0.00	8	90.25	91.00	-8	9,201	-0.09%
2023/01/06	11	86.95	10	87.60	87.20	1	9,460	0.01%
2023/01/05	18	85.93	16	86.68	85.20	2	9,816	0.02%
2023/01/04	18	89.04	11	88.15	87.00	7	9,979	0.07%
2023/01/03	1	88.80	0	0.00	89.20	1	10,081	0.01%
2022/12/30	1	87.20	1	86.90	86.80	0	10,259	0.00%
2022/12/29	0	0.00	1	85.20	87.00	-1	10,578	-0.01%
2022/12/28	7	86.51	1	87.80	85.80	6	10,960	0.05%
2022/12/27	2	89.65	0	0.00	89.70	2	11,165	0.02%
2022/12/23	2	87.75	1	88.00	88.40	1	11,992	0.01%
2022/12/22	2	89.15	1	90.70	89.40	1	12,229	0.01%
2022/12/21	2.1	90.73	2	90.75	90.20	0.1	12,393	0.00%
2022/12/20	2.2	93.61	1	94.40	91.80	1.2	12,656	0.01%
2022/12/19	1	95.50	0	0.00	95.10	1	12,955	0.01%
2022/12/16	4.1	93.10	3	93.67	95.70	1.1	13,483	0.01%
2022/12/15	0	0.00	1	96.90	96.60	-1	13,535	-0.01%
2022/12/14	0	0.00	1	96.00	97.00	-1	13,841	-0.01%
2022/12/13	1	96.70	1	95.80	95.00	0	14,007	0.00%
2022/12/08	1	95.00	1	95.10	95.20	0	14,202	0.00%
2022/12/07	1	95.70	1	95.30	95.50	0	14,220	0.00%
2022/12/06	5	99.38	5	98.68	97.90	0	14,235	0.00%
2022/12/01	1	100.50	1	101.50	100.50	0	14,353	0.00%
2022/11/30	6	98.08	6	97.98	97.50	0	14,355	0.00%
2022/11/29	4	97.58	0	0.00	97.50	4	14,502	0.03%
2022/11/28	0	0.00	6	101.58	102.50	-6	14,402	-0.04%
2022/11/25	20	100.41	23.1	99.61	100.00	-3.1	14,421	-0.02%
2022/11/24	5	100.38	1.1	100.42	100.50	3.9	14,483	0.03%
2022/11/23	9	98.76	10	98.17	98.70	-1	14,507	-0.01%
2022/11/22	20	96.44	15	96.63	97.10	5	14,530	0.03%
2022/11/21	4	99.18	4.2	99.61	98.50	-0.2	14,571	0.00%
2022/11/18	15	100.47	21.2	98.20	97.10	-6.2	14,534	-0.04%
2022/11/17	1	98.50	2	97.40	98.70	-1	14,434	-0.01%
2022/11/16	2.2	96.96	0	0.00	96.80	2.2	14,513	0.02%
2022/11/15	19	95.51	14	95.94	95.60	5	14,608	0.03%
2022/11/14	1	97.90	3.1	97.36	97.30	-2.1	14,948	-0.01%
2022/11/11	6.1	96.14	3.2	94.35	94.00	3	15,166	0.02%
2022/11/10	0	0.00	2	94.25	94.00	-2	15,028	-0.01%
2022/11/09	9	91.89	9	91.80	92.00	0	15,278	0.00%
2022/11/08	4	92.13	5	91.66	89.20	-1	15,431	-0.01%
2022/11/07	2	87.80	3	88.77	87.60	-1	15,185	-0.01%
2022/11/04	2	86.80	0	0.00	88.10	2	15,145	0.01%
2022/11/03	1	87.70	0	0.00	87.80	1	15,102	0.01%
2022/11/02	0	0.00	5	87.74	88.20	-5	15,053	-0.03%
2022/11/01	5	86.58	5	86.28	86.50	0	15,093	0.00%
2022/10/31	1	84.10	9	84.21	85.60	-8	14,949	-0.05%
2022/10/28	6	83.07	7	82.56	82.10	-1	14,853	-0.01%
2022/10/27	13	79.96	17	79.22	81.50	-4	14,807	-0.03%
2022/10/26	23	77.39	23	77.31	76.90	0	14,684	0.00%
2022/10/25	11	79.06	7	79.44	78.40	4	14,672	0.03%
2022/10/24	6	81.00	1	80.50	80.00	5	14,785	0.03%
2022/10/21	5	81.00	4	80.85	79.90	1	14,848	0.01%
2022/10/20	12	80.51	10	81.30	82.30	2	14,883	0.01%
2022/10/19	1	85.00	0	0.00	83.00	1	14,935	0.01%
2022/10/18	2	83.65	2	83.70	83.00	0	15,190	0.00%
2022/10/17	3.1	83.93	2	84.10	84.60	1.1	15,263	0.01%
2022/10/14	3	89.77	3	91.50	88.00	0	15,056	0.00%
2022/10/13	18	91.97	17	91.35	88.80	1	14,846	0.01%
2022/10/11	1.7	85.18	0	0.00	85.10	1.7	15,139	0.01%
2022/10/07	2.2	91.59	1	94.10	91.50	1.2	15,242	0.01%
2022/10/06	22	94.76	23	95.85	94.80	-1	15,505	-0.01%
2022/10/05	34.2	93.97	34.8	94.98	94.60	-0.6	15,616	0.00%
2022/10/04	15	93.80	14	92.52	92.90	1	15,765	0.01%
2022/10/03	46.1	94.12	46	94.23	93.80	0.1	15,903	0.00%
2022/09/30	44	91.15	44.9	90.57	92.80	-0.9	15,691	-0.01%
2022/09/29	2.4	87.53	1	88.20	86.00	1.4	15,337	0.01%
2022/09/28	1.4	90.05	1	90.90	89.20	0.4	15,337	0.00%
2022/09/27	14	96.57	14	95.19	94.00	0	15,426	0.00%
2022/09/26	9.4	96.63	9	97.94	97.00	0.4	15,254	0.00%
2022/09/23	65	100.69	66.5	99.67	102.00	-1.5	15,044	-0.01%
2022/09/22	0	0.00	1	94.70	95.00	-1	14,706	-0.01%
2022/09/21	3	91.47	2.6	90.99	93.70	0.4	14,786	0.00%
2022/09/20	0.1	89.90	3	92.00	91.10	-2.9	14,894	-0.02%
2022/09/06	4	78.65	5	78.78	77.70	-1	15,220	-0.01%
2022/09/05	2	79.00	0	0.00	78.60	2	15,777	0.01%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	3	81.47	1	81.60	81.00	2	17,967	0.01%
2022/08/31	0	0.00	2	83.00	83.60	-2	18,273	-0.01%
2022/08/30	0.1	81.98	0	0.00	82.10	0.1	18,237	0.00%
2022/08/29	1	80.00	0	0.00	80.50	1	18,158	0.01%
2022/08/26	2.1	83.75	1	82.40	83.40	1.1	18,113	0.01%
2022/08/25	2.1	83.89	2.2	84.90	83.80	-0.1	18,032	0.00%
2022/08/24	2	80.30	1	81.40	80.30	1	17,975	0.01%
2022/08/22	1.4	82.30	2	83.55	82.10	-0.6	18,094	0.00%
2022/08/19	1	83.00	0	0.00	83.10	1	18,040	0.01%
2022/08/18	0	0.00	3.1	83.27	83.00	-3.1	18,263	-0.02%
2022/08/16	0	0.00	3	82.33	82.30	-3	18,279	-0.02%
2022/08/15	10	80.20	10	80.80	80.50	0	18,163	0.00%
2022/08/12	2	79.20	2	79.85	78.60	0	18,131	0.00%
2022/08/11	4	79.45	2	79.95	79.00	2	18,111	0.01%
2022/08/10	0	0.00	8	78.68	79.30	-8	18,135	-0.04%
2022/08/09	3	76.86	3	77.43	77.50	0	17,820	0.00%
2022/08/08	10	72.90	13	71.45	73.90	-3	17,699	-0.02%
2022/08/05	4.1	71.84	1	72.20	72.00	3.1	17,868	0.02%
2022/08/04	11	73.68	2	75.55	72.00	9	17,561	0.05%
2022/08/03	1	81.00	0	0.00	79.90	1	17,371	0.01%
2022/08/02	1	80.30	0	0.00	80.40	1	17,544	0.01%
2022/08/01	0	0.00	10	81.10	81.10	-10	17,685	-0.06%
2022/07/29	11	82.21	2	82.40	81.30	9	17,828	0.05%
2022/07/28	6	80.97	5	81.80	81.30	1	18,013	0.01%
2022/07/27	2	81.55	2	81.60	82.00	0	17,969	0.00%
2022/07/26	1	80.80	3	81.00	80.60	-2	17,962	-0.01%
2022/07/25	4	82.98	1	82.90	82.00	3	18,124	0.02%
2022/07/22	3	83.50	3	83.20	83.20	0	18,249	0.00%
2022/07/21	5	82.24	8	82.73	82.70	-3	18,378	-0.02%
2022/07/20	15	82.54	16.1	82.30	82.00	-1.1	18,350	-0.01%
2022/07/19	1	79.80	4	80.37	79.30	-3	18,343	-0.02%
2022/07/18	5	78.34	3	78.43	78.60	2	18,432	0.01%
2022/07/15	2	79.10	0	0.00	78.10	2	18,611	0.01%
2022/07/14	0	0.00	1	75.00	78.00	-1	18,439	-0.01%
2022/07/13	1	72.90	3	73.93	72.80	-2	18,099	-0.01%
2022/07/12	1	69.90	1	70.10	69.30	0	17,954	0.00%
2022/07/08	3	71.77	3	70.80	72.00	0	17,874	0.00%
2022/07/07	12	67.11	12	67.93	69.60	0	17,515	0.00%
2022/07/06	8	67.23	8	66.81	67.80	0	17,041	0.00%
2022/07/05	8.1	66.06	7	66.61	66.70	1.1	16,886	0.01%
2022/07/04	2	66.65	1	66.50	67.80	1	16,571	0.01%
2022/07/01	25	71.46	23	72.43	68.50	2	16,229	0.01%
2022/06/30	8.1	78.67	1	79.00	76.10	7.1	15,884	0.04%
2022/06/29	2	84.25	1	85.20	84.50	1	15,899	0.01%
2022/06/28	3	85.03	3	85.67	84.50	0	15,979	0.00%
2022/06/27	11	84.89	12.2	85.14	85.50	-1.2	16,184	-0.01%
2022/06/24	1.2	83.39	6	83.33	83.00	-4.9	16,060	-0.03%
2022/06/23	2	79.70	4	80.25	79.50	-2	15,859	-0.01%
2022/06/22	3	78.90	6	79.10	78.60	-3	15,933	-0.02%
2022/06/21	10	80.35	4	79.98	80.90	6	15,950	0.04%
2022/06/20	9	79.43	47	79.07	78.00	-38	16,223	-0.23%
2022/06/17	2	81.10	0	0.00	79.70	2	16,427	0.01%
2022/06/16	21	85.23	10	85.80	83.10	11	16,176	0.07%
2022/06/15	11	89.17	9	89.50	87.60	2	16,094	0.01%
2022/06/14	20	91.37	16	89.94	91.00	4	15,995	0.03%
2022/06/13	111	92.93	91	93.39	93.70	20	15,559	0.13%	大買/
2022/06/10	45	85.88	53.3	88.75	92.90	-8.3	14,723	-0.06%
2022/06/09	0	0.00	2	83.35	84.50	-2	13,433	-0.01%
2022/06/08	1	79.50	0	0.00	79.80	1	13,093	0.01%
2022/06/07	0.1	80.20	0	0.00	80.30	0.1	13,185	0.00%
2022/06/06	1	79.60	1	80.20	79.70	0	13,305	0.00%
2022/06/02	1	80.60	4	81.48	81.10	-3	13,452	-0.02%
2022/06/01	1	81.40	7	82.77	81.00	-6	13,610	-0.04%
2022/05/31	3	81.33	1	80.90	81.30	2	13,574	0.01%
2022/05/30	13	80.53	11	80.71	80.90	2	13,569	0.01%
2022/05/27	9	76.83	12	77.14	77.60	-3	13,579	-0.02%
2022/05/26	23	77.86	18	79.16	76.10	5	13,660	0.04%
2022/05/25	7	80.06	0	0.00	79.80	7	13,603	0.05%
2022/05/24	2	80.30	1	80.70	79.40	1	13,724	0.01%
2022/05/23	12	82.38	11	82.85	81.90	1	13,716	0.01%
2022/05/20	12	81.83	12	82.03	81.60	0	13,890	0.00%
2022/05/19	15	82.87	23	83.09	82.60	-8	14,125	-0.06%
2022/05/18	13.2	86.94	12	88.23	85.40	1.2	14,076	0.01%
2022/05/17	16	85.93	17	85.89	87.10	-1	14,059	-0.01%
2022/05/16	22	86.75	21	87.11	86.10	1	14,156	0.01%
2022/05/13	19	85.77	13	85.57	85.50	6	14,000	0.04%
2022/05/12	1	82.40	6	83.18	82.20	-5	13,723	-0.04%
2022/05/11	7	82.80	1	82.90	82.20	6	13,722	0.04%
2022/05/10	1	82.00	1	80.50	82.00	0	13,907	0.00%
2022/05/09	11	83.22	11	83.85	83.50	0	13,933	0.00%
2022/05/06	4	82.70	7	82.81	81.80	-3	14,152	-0.02%
2022/05/05	6	86.17	4	85.98	85.00	2	14,313	0.01%
2022/05/04	2.5	84.10	1	84.90	84.70	1.5	14,319	0.01%
2022/05/03	11	83.37	12	84.10	83.60	-1	14,642	-0.01%
2022/04/29	18.5	84.03	5.5	84.05	83.00	13	14,949	0.09%
2022/04/28	6.5	84.55	12	84.47	84.40	-5.5	15,188	-0.04%
2022/04/27	12	77.95	12	81.75	82.20	0	15,409	0.00%
2022/04/26	13	78.82	21	79.48	78.90	-8	15,952	-0.05%
2022/04/25	14	78.64	21	79.39	78.20	-7	17,592	-0.04%
2022/04/22	8	84.49	6	85.85	83.20	2	18,309	0.01%
2022/04/21	10	85.40	3	87.13	88.60	7	18,150	0.04%
2022/04/20	3	83.27	42	84.09	83.90	-39	17,843	-0.22%
2022/04/19	9	81.56	10	81.80	81.90	-1	17,777	-0.01%
2022/04/18	1	77.30	1	78.70	79.00	0	17,769	0.00%
2022/04/15	45	81.63	16	81.01	80.40	29	17,699	0.16%
2022/04/14	2	83.05	2	83.35	84.70	0	17,725	0.00%
2022/04/13	8	82.26	3	81.47	82.70	5	17,740	0.03%
2022/04/12	1	80.70	1	81.20	81.50	0	17,866	0.00%
2022/04/11	4	81.50	4	81.95	80.60	0	18,185	0.00%
2022/04/08	12	85.84	12	85.80	84.30	0	18,338	0.00%
2022/04/07	0	0.00	1	84.20	83.70	-1	18,264	-0.01%
2022/04/06	2	88.10	2	87.05	86.50	0	18,269	0.00%
2022/04/01	4	88.88	8	88.35	88.10	-4	18,349	-0.02%
2022/03/31	3	87.10	2	86.05	85.00	1	18,987	0.01%
2022/03/30	2	86.75	5	86.94	87.50	-3	19,497	-0.02%
2022/03/28	0	0.00	2	83.90	84.10	-2	19,911	-0.01%
2022/03/25	5	84.40	5	84.48	84.30	0	20,157	0.00%
2022/03/24	2	83.75	5	84.34	84.60	-3	19,981	-0.02%
2022/03/23	6	84.43	5	84.78	84.00	1	19,952	0.01%
2022/03/22	30	83.24	25	82.34	83.20	5	19,614	0.03%
2022/03/21	1	80.20	1	80.80	81.10	0	19,165	0.00%
2022/03/18	2	78.80	10	78.98	80.20	-8	19,076	-0.04%
2022/03/17	2	74.65	8	75.98	78.00	-6	18,924	-0.03%
2022/03/16	12	72.53	0	0.00	72.70	12	18,806	0.06%
2022/03/15	3	74.57	2	74.95	73.70	1	19,070	0.01%
2022/03/14	2	76.00	0	0.00	76.20	2	19,058	0.01%
2022/03/11	1	77.80	3	78.00	77.50	-2	19,096	-0.01%
2022/03/10	0	77.70	3	77.23	77.40	-3	19,112	-0.02%
2022/03/09	1	74.10	1	74.80	74.50	0	19,083	0.00%
2022/03/08	8	74.61	3	74.57	73.00	5	19,352	0.03%
2022/03/07	5	76.96	1	77.30	75.90	4	19,490	0.02%
2022/03/04	5	80.66	3	81.03	79.90	2	19,604	0.01%
2022/03/03	9	81.63	14	81.78	81.20	-5	19,587	-0.03%
2022/03/02	10	82.32	18	81.27	82.00	-8	19,606	-0.04%
2022/03/01	1	83.60	21	83.42	83.00	-20	19,523	-0.10%
2022/02/25	26	81.88	6	81.48	80.70	20	19,416	0.10%
2022/02/24	0	0.00	1	83.10	80.90	-1	19,268	-0.01%
2022/02/23	0	0.00	3	82.20	82.60	-3	19,255	-0.02%
2022/02/22	5	79.00	4	80.70	79.10	1	19,533	0.01%
2022/02/21	3	82.80	1	82.00	81.50	2	19,734	0.01%
2022/02/18	3	81.50	2	82.00	82.30	1	19,605	0.01%
2022/02/17	4	83.10	2	83.10	81.70	2	19,788	0.01%
2022/02/16	3	82.27	3	82.60	82.20	0	20,081	0.00%
2022/02/15	1	80.00	0	0.00	79.70	1	20,243	0.00%
2022/02/11	2	80.90	1	80.90	80.50	1	20,318	0.00%
2022/02/10	10	82.43	12	80.75	80.30	-2	20,465	-0.01%
2022/02/09	7	81.80	8	82.18	82.00	-1	20,238	0.00%
2022/02/07	35	78.80	70	77.14	79.20	-35	20,136	-0.17%
2022/01/26	50	75.74	4	74.80	75.30	46	19,988	0.23%
2022/01/25	3	77.33	0	0.00	74.60	3	20,253	0.01%
2022/01/24	13	79.85	13	78.76	78.40	0	19,943	0.00%
2022/01/21	2	80.50	5	80.36	79.80	-3	19,748	-0.02%
2022/01/20	6	84.95	2	86.25	84.20	4	19,449	0.02%
2022/01/19	5	85.68	24	85.11	88.50	-19	19,270	-0.10%
2022/01/18	21	84.76	132	84.36	86.50	-111	18,766	-0.59%	大賣/鉅額交易
2022/01/17	112	80.74	20	80.14	81.90	92	17,478	0.53%	大買/
2022/01/14	10	73.44	11	73.89	74.60	-1	17,043	-0.01%
2022/01/11	7	73.13	1	73.40	73.00	6	17,225	0.03%
2022/01/10	0	0.00	1	74.30	74.40	-1	17,230	-0.01%
2022/01/07	3	73.47	3	73.70	73.80	0	17,320	0.00%
2022/01/06	0	0.00	2	76.40	75.70	-2	17,216	-0.01%
2022/01/05	7	77.83	10	80.00	76.90	-3	17,223	-0.02%
2022/01/04	6	79.43	7	79.70	79.80	-1	17,119	-0.01%
2022/01/03	4	78.45	9	78.43	78.40	-5	17,047	-0.03%
2021/12/30	2	76.10	2	76.00	76.00	0	17,006	0.00%
2021/12/29	0	0.00	6	76.95	77.00	-6	17,188	-0.03%
2021/12/28	4	75.55	15	75.58	75.30	-11	17,376	-0.06%
2021/12/27	9	79.20	13	79.77	76.80	-4	17,290	-0.02%
2021/12/24	113	78.38	165	79.59	79.50	-52	16,521	-0.31%	大買/大賣/
2021/12/23	3	77.03	28	77.99	76.10	-25	16,079	-0.16%
2021/12/22	24	77.19	17	76.76	76.80	7	16,097	0.04%
2021/12/21	3	74.70	13	74.65	74.80	-10	16,350	-0.06%
2021/12/20	1	72.10	1	72.40	72.10	0	16,748	0.00%
2021/12/17	3	71.90	0	0.00	71.80	3	17,353	0.02%
2021/12/16	0	0.00	5	72.60	72.90	-5	18,473	-0.03%
2021/12/14	5	70.22	4	70.23	69.70	1	19,915	0.01%
2021/12/13	1	70.90	1	72.20	70.80	0	19,967	0.00%
2021/12/10	6	71.88	1	72.70	71.80	5	20,003	0.02%
2021/12/09	7	73.31	11	74.33	71.80	-4	20,153	-0.02%
2021/12/08	3	72.17	2	72.20	71.70	1	20,243	0.00%
2021/12/07	2	71.55	8	71.71	71.40	-6	20,510	-0.03%
2021/12/06	2	72.00	1	72.40	71.50	1	20,847	0.00%
2021/12/03	0	0.00	1	73.10	73.10	-1	21,083	0.00%
2021/12/02	23	74.87	7	74.63	73.40	16	21,248	0.08%
2021/12/01	2	73.90	12	74.06	74.80	-10	21,001	-0.05%
2021/11/30	8	72.16	5	72.50	71.90	3	20,871	0.01%
2021/11/29	1	68.60	1	69.40	70.20	0	20,898	0.00%
2021/11/26	4	69.70	0	0.00	68.60	4	21,168	0.02%
2021/11/24	8	70.18	7	70.94	71.70	1	21,825	0.00%
2021/11/23	9	71.00	6	70.10	69.50	3	22,059	0.01%
2021/11/22	5	71.32	1	71.60	71.20	4	22,250	0.02%
2021/11/19	10	74.23	8	75.00	72.00	2	22,468	0.01%
2021/11/18	36	77.74	11	77.75	74.30	25	22,692	0.11%
2021/11/17	3	75.33	3	75.93	76.60	0	22,937	0.00%
2021/11/16	8	75.95	3	75.97	76.10	5	23,234	0.02%
2021/11/15	16	75.48	7	76.13	77.10	9	23,129	0.04%
2021/11/12	1	72.70	21	73.26	72.90	-20	22,814	-0.09%
2021/11/11	3	70.23	17	70.41	70.30	-14	22,494	-0.06%
2021/11/10	25	69.45	14	69.71	69.30	11	22,421	0.05%
2021/11/09	10	71.55	5	71.80	71.40	5	22,333	0.02%
2021/11/08	7	69.90	7	69.11	68.90	0	22,056	0.00%
2021/11/05	7	70.33	0	0.00	69.80	7	22,045	0.03%
2021/11/04	25	70.57	17	71.32	70.50	8	21,995	0.04%
2021/11/03	2	67.75	8	68.30	69.20	-6	21,721	-0.03%
2021/11/02	24	68.11	34	68.44	68.70	-10	21,595	-0.05%
2021/11/01	13	66.65	24	67.01	66.80	-11	21,179	-0.05%
2021/10/29	23	66.60	10	66.63	66.40	13	21,456	0.06%
2021/10/28	22	66.55	28	66.58	66.10	-6	21,356	-0.03%
2021/10/27	38	66.83	21	66.86	66.50	17	21,276	0.08%
2021/10/26	5	67.26	1	66.40	66.10	4	21,051	0.02%
2021/10/25	29	66.76	61	66.55	67.60	-32	20,900	-0.15%
2021/10/22	54	68.24	26	67.77	69.50	28	20,581	0.14%
2021/10/21	7	65.39	17	65.53	65.40	-10	20,217	-0.05%
2021/10/20	8	65.19	20	65.98	65.60	-12	20,230	-0.06%
2021/10/19	24	65.97	2	65.35	65.20	22	20,243	0.11%
2021/10/18	1	63.90	0	0.00	64.00	1	20,262	0.00%
2021/10/15	2	66.00	2	66.60	65.40	0	20,318	0.00%
2021/10/14	8	64.83	9	63.68	63.60	-1	20,393	0.00%
2021/10/13	10	65.57	11	63.82	63.50	-1	20,486	0.00%
2021/10/12	4	66.55	3	66.57	66.50	1	20,602	0.00%
2021/10/08	3	67.10	19	67.15	67.20	-16	20,877	-0.08%
2021/10/07	11	64.80	32	65.58	66.20	-21	20,748	-0.10%
2021/10/06	21	63.97	16	64.73	61.90	5	20,929	0.02%
2021/10/05	42	62.51	44	62.08	65.30	-2	21,158	-0.01%
2021/10/04	21	62.17	13	62.45	61.10	8	21,377	0.04%
2021/10/01	37	63.41	13	62.25	62.00	24	21,852	0.11%
2021/09/30	21	65.20	30	65.21	65.00	-9	22,125	-0.04%
2021/09/29	26	65.78	46	65.48	64.40	-20	22,091	-0.09%
2021/09/28	31	66.85	10	67.54	68.30	21	21,963	0.10%
2021/09/27	27	68.47	32	68.32	67.80	-5	21,377	-0.02%
2021/09/24	54	74.50	29	75.10	73.20	25	20,841	0.12%
2021/09/23	58	76.57	61	76.76	75.20	-3	20,504	-0.01%
2021/09/22	5	72.04	2	72.95	74.00	3	19,655	0.02%
2021/09/17	6	72.08	16	72.99	74.00	-10	19,780	-0.05%
2021/09/16	2	68.05	2	67.90	68.10	0	19,538	0.00%
2021/09/15	13	67.26	15	67.59	67.90	-2	20,570	-0.01%
2021/09/14	13	66.62	17	67.15	67.10	-4	21,067	-0.02%
2021/09/13	15	68.19	7	68.04	66.80	8	21,772	0.04%
2021/09/10	16	71.25	19	69.03	71.40	-3	22,090	-0.01%
2021/09/09	31	65.87	18	67.65	69.00	13	22,192	0.06%
2021/09/08	1	63.50	26	63.64	63.40	-25	21,866	-0.11%
2021/09/07	21	70.96	49	69.12	67.50	-28	21,743	-0.13%
2021/09/06	13	72.12	10	71.15	71.00	3	21,739	0.01%
2021/09/03	4	71.75	10	71.59	72.80	-6	22,282	-0.03%
2021/09/02	32	73.61	13	72.48	71.80	19	22,925	0.08%
2021/09/01	32	72.67	14	73.13	73.90	18	22,892	0.08%
2021/08/31	27	71.89	28	72.31	73.50	-1	22,774	0.00%
2021/08/30	8	70.10	4	69.85	70.20	4	22,515	0.02%
2021/08/27	16	68.89	20	68.17	67.00	-4	22,888	-0.02%
2021/08/26	30	71.42	16	71.10	71.00	14	22,684	0.06%
2021/08/25	28	72.22	27	73.04	73.60	1	22,699	0.00%
2021/08/24	30	71.44	31	72.60	71.90	-1	22,793	0.00%
2021/08/23	42	68.46	21	67.52	68.40	21	22,466	0.09%
2021/08/20	1	63.00	3	67.80	68.30	-2	21,927	-0.01%
2021/08/19	2	62.65	1	62.50	62.10	1	21,540	0.00%
2021/08/18	3	61.03	0	0.00	64.20	3	21,563	0.01%
2021/08/17	0	0.00	1	59.30	58.40	-1	21,806	0.00%
2021/08/16	0	0.00	3	62.60	61.80	-3	21,904	-0.01%
2021/08/13	1	64.00	2	63.05	63.00	-1	22,091	0.00%
2021/08/11	0	0.00	3	68.53	66.70	-3	22,430	-0.01%
2021/08/10	0	0.00	10.4	67.96	67.60	-10.4	22,891	-0.05%
2021/08/09	5	73.60	0	0.00	69.80	5	23,158	0.02%
2021/08/06	0	0.00	5	70.90	72.00	-5	23,356	-0.02%
2021/08/05	3	71.87	0	0.00	71.60	3	23,597	0.01%
2021/08/04	20	75.94	7	75.69	72.90	13	23,730	0.05%
2021/08/03	2	72.90	0	0.00	72.80	2	23,608	0.01%
2021/08/02	2	71.75	1	73.00	72.60	1	23,615	0.00%
2021/07/30	4	72.35	0	0.00	71.50	4	23,555	0.02%
2021/07/29	1	71.40	1	72.80	72.50	0	23,566	0.00%
2021/07/28	1	71.00	1	72.80	72.20	0	23,539	0.00%
2021/07/27	6	75.88	0	0.00	73.00	6	23,608	0.03%
2021/07/26	0	0.00	6	75.30	75.80	-6	23,587	-0.03%
2021/07/23	4	74.85	1	74.90	73.70	3	23,536	0.01%
2021/07/22	1	74.30	1	74.90	75.60	0	23,612	0.00%
2021/07/21	5	75.34	3	74.50	74.00	2	23,653	0.01%
2021/07/20	0	0.00	7	74.04	74.90	-7	23,966	-0.03%
2021/07/19	1	76.00	2	77.10	75.50	-1	24,015	0.00%
2021/07/16	1	75.80	4	77.50	77.40	-3	23,986	-0.01%
2021/07/15	3	77.13	1	77.00	77.90	2	23,945	0.01%
2021/07/14	2	79.50	7	79.19	80.10	-5	23,673	-0.02%
2021/07/13	14	79.77	12	81.38	79.50	2	23,558	0.01%
2021/07/12	58	80.12	49	79.99	80.00	9	23,234	0.04%
2021/07/09	15	77.88	21	77.56	77.10	-6	22,821	-0.03%
2021/07/08	87	75.38	125	76.42	77.90	-38	22,565	-0.17%	大賣/
2021/07/07	40	72.77	16	72.12	71.50	24	22,038	0.11%
2021/07/06	11	70.34	35	70.58	70.50	-24	21,536	-0.11%
2021/07/05	3	70.00	5	69.44	69.00	-2	21,469	-0.01%
2021/07/02	3	67.13	2	66.70	67.30	1	21,371	0.00%
2021/06/29	4	67.83	2	68.50	68.60	2	21,157	0.01%
2021/06/28	42	69.90	4	70.08	68.50	38	20,979	0.18%
2021/06/25	6	68.62	26	69.71	67.50	-20	20,524	-0.10%
2021/06/24	32	66.35	17	66.46	66.60	15	19,750	0.08%
2021/06/23	12	62.48	58	65.26	67.30	-46	18,688	-0.25%
2021/06/22	25	62.91	91	62.89	61.20	-66	18,167	-0.36%
2021/06/21	20	61.26	39	60.82	62.20	-19	17,304	-0.11%
2021/06/18	9	59.69	9	60.33	58.20	0	16,717	0.00%
2021/06/17	6	58.82	12	59.11	59.30	-6	16,341	-0.04%
2021/06/16	6	58.90	19	59.26	58.90	-13	16,350	-0.08%
2021/06/15	6	59.53	5	59.42	59.60	1	16,266	0.01%
2021/06/11	134	59.15	43	58.77	58.70	91	16,170	0.56%	大買/
2021/06/10	4	60.18	19	58.35	61.50	-15	15,582	-0.10%
2021/06/09	1	57.50	2	58.95	57.00	-1	14,780	-0.01%
2021/06/08	12	57.90	6	57.42	58.00	6	14,714	0.04%
2021/06/07	1	56.30	13	55.44	57.10	-12	14,632	-0.08%
2021/06/04	54	58.29	19	55.88	55.60	35	14,561	0.24%
2021/06/03	16	57.39	10	57.59	57.60	6	14,382	0.04%
2021/06/02	5	57.20	3	57.40	57.40	2	15,129	0.01%
2021/06/01	2	57.15	68	57.16	57.10	-66	15,199	-0.43%
2021/05/31	15	53.81	7	55.23	55.20	8	15,227	0.05%
2021/05/28	15	52.70	0	0.00	53.10	15	15,469	0.10%
2021/05/27	1	52.60	0	0.00	52.50	1	15,987	0.01%
2021/05/26	3	53.33	46.3	52.81	53.10	-43.3	16,018	-0.27%
2021/05/25	2	53.90	15	52.83	53.70	-13	16,292	-0.08%
2021/05/24	0	0.00	11	52.31	52.40	-11	16,165	-0.07%
2021/05/21	3	50.97	5	51.56	51.00	-2	16,101	-0.01%
2021/05/20	0	0.00	4	50.03	49.15	-4	16,063	-0.02%
2021/05/19	3.1	50.60	0	0.00	50.80	3.1	16,355	0.02%
2021/05/18	23	50.61	11	49.51	50.50	12	16,269	0.07%
2021/05/17	7	46.28	11	46.21	48.25	-4	16,002	-0.02%
2021/05/14	13	47.05	0	0.00	45.90	13	15,709	0.08%
2021/05/13	0	0.00	10	43.27	43.85	-10	15,454	-0.06%
2021/05/12	7	41.91	6	42.15	41.85	1	15,261	0.01%
2021/05/11	16	45.96	1	45.95	46.50	15	15,083	0.10%
2021/05/10	2	50.80	2	51.10	51.00	0	14,954	0.00%
2021/05/07	21	49.10	0	0.00	50.00	21	15,094	0.14%
2021/05/06	9	48.97	7	48.60	48.60	2	15,325	0.01%
2021/05/05	6	49.60	0	0.00	49.45	6	15,640	0.04%
2021/05/04	24	49.52	2	51.60	48.60	22	15,717	0.14%
2021/05/03	7	52.64	2	53.70	52.40	5	15,715	0.03%
2021/04/29	2	54.95	1	55.00	54.90	1	15,787	0.01%
2021/04/28	11	55.35	5	54.70	54.40	6	15,954	0.04%
2021/04/27	11	56.16	8	55.43	55.20	3	16,104	0.02%
2021/04/26	19	58.30	17	58.39	57.60	2	16,107	0.01%
2021/04/23	2	56.25	10	56.40	56.80	-8	16,313	-0.05%
2021/04/22	21	55.73	0	0.00	54.50	21	17,306	0.12%
2021/04/21	0	0.00	20	55.95	55.80	-20	18,548	-0.11%
2021/04/20	0	0.00	4	55.60	55.60	-4	18,986	-0.02%
2021/04/19	1	54.80	2	54.50	55.00	-1	19,073	-0.01%
2021/04/16	1	53.60	2.2	54.74	54.50	-1.2	19,226	-0.01%
2021/04/15	1	53.10	0	0.00	53.30	1	19,540	0.01%
2021/04/14	14	51.82	0	0.00	52.10	14	20,165	0.07%
2021/04/13	12	54.23	12	54.82	53.30	0	20,424	0.00%
2021/04/12	13	55.33	0	0.00	55.10	13	20,580	0.06%
2021/04/09	3	55.40	1	55.60	55.60	2	20,790	0.01%
2021/04/08	3	56.10	5	56.16	56.30	-2	20,714	-0.01%
2021/04/07	2	55.20	0	0.00	55.20	2	20,671	0.01%
2021/04/06	13	54.98	2	55.10	55.00	11	20,774	0.05%
2021/04/01	2	57.00	1	56.90	55.10	1	20,871	0.00%
2021/03/31	0	0.00	5	55.42	56.20	-5	20,914	-0.02%
2021/03/30	4	54.65	1	55.00	55.20	3	20,906	0.01%
2021/03/29	2	55.10	3	55.20	54.70	-1	21,165	0.00%
2021/03/26	2	54.60	0	0.00	55.00	2	21,781	0.01%
2021/03/25	0	0.00	4	56.00	54.90	-4	22,481	-0.02%
2021/03/24	5	54.96	5	55.00	55.80	0	23,017	0.00%
2021/03/23	5	55.62	4	55.65	55.20	1	24,177	0.00%
2021/03/19	4	54.63	3	54.50	54.90	1	26,379	0.00%
2021/03/18	3	55.33	1	55.50	55.40	2	26,682	0.01%
2021/03/17	2	55.40	1	55.20	55.20	1	26,843	0.00%
2021/03/16	2	55.65	4	56.03	56.00	-2	26,959	-0.01%
2021/03/12	9	57.69	15	57.91	56.80	-6	28,315	-0.02%
2021/03/11	1	56.50	4	55.98	57.20	-3	28,314	-0.01%
2021/03/10	13	56.36	8	56.30	55.80	5	28,369	0.02%
2021/03/09	20.2	57.34	13	57.12	56.10	7.2	28,478	0.03%
2021/03/08	7	58.79	43	58.92	58.50	-36	28,130	-0.13%
2021/03/05	4	56.70	11	56.93	57.40	-7	27,418	-0.03%
2021/03/04	29	56.66	24	57.53	55.20	5	27,432	0.02%
2021/03/03	25	56.01	3	56.73	56.00	22	27,244	0.08%
2021/03/02	2	57.40	9	56.81	56.90	-7	27,361	-0.03%
2021/02/26	9	54.36	7	54.47	54.20	2	27,598	0.01%
2021/02/25	26	56.04	15	56.71	55.90	11	28,817	0.04%
2021/02/24	1	56.20	4	55.85	56.20	-3	28,672	-0.01%
2021/02/23	2	54.45	1	55.40	54.60	1	28,567	0.00%
2021/02/22	16	55.84	29	55.24	55.30	-13	29,133	-0.04%
2021/02/19	21	55.34	43	55.77	55.20	-22	29,472	-0.07%
2021/02/18	2	54.50	0	0.00	54.70	2	29,370	0.01%
2021/02/17	3	55.33	9	55.57	55.10	-6	29,266	-0.02%
2021/02/05	1	52.70	12	52.90	52.40	-11	29,022	-0.04%
2021/02/04	0	0.00	2	52.35	52.60	-2	29,098	-0.01%
2021/02/03	1	51.70	4	52.35	51.80	-3	29,153	-0.01%
2021/02/02	2	51.90	5	52.00	52.30	-3	29,241	-0.01%
2021/02/01	10	51.12	16	51.63	51.70	-6	29,392	-0.02%
2021/01/29	17	54.31	15	52.33	52.10	2	29,399	0.01%
2021/01/28	20	54.30	11	53.98	54.00	9	29,365	0.03%
2021/01/27	16	54.19	4.2	54.46	54.30	11.9	29,304	0.04%
2021/01/26	11	52.79	4	53.00	52.60	7	29,082	0.02%
2021/01/25	11	52.11	1	52.30	52.10	10	29,081	0.03%
2021/01/22	21	52.29	24	52.70	53.30	-3	29,043	-0.01%
2021/01/21	5	52.14	2	52.60	51.90	3	29,111	0.01%
2021/01/20	6	52.05	0	0.00	51.80	6	29,221	0.02%
2021/01/19	25	55.88	9	55.51	54.90	16	29,169	0.05%
2021/01/18	29	58.46	13	58.22	56.00	16	29,279	0.05%
2021/01/15	16	59.63	22	60.28	57.20	-6	28,862	-0.02%
2021/01/14	59	58.23	41	59.33	58.60	18	28,001	0.06%
2021/01/13	5	54.26	13	55.32	55.80	-8	27,286	-0.03%
2021/01/12	0	0.00	1	51.90	51.90	-1	27,793	0.00%
2021/01/11	4	51.35	2	51.15	51.30	2	29,346	0.01%
2021/01/08	4	54.83	14	53.91	52.80	-10	29,446	-0.03%
2021/01/07	10	55.34	21	55.52	54.80	-11	29,322	-0.04%
2021/01/06	25	53.81	21	53.95	54.40	4	28,939	0.01%
2021/01/05	2	52.20	3	51.73	52.90	-1	28,551	0.00%
2021/01/04	12	51.74	23	51.88	51.90	-11	28,438	-0.04%
2020/12/30	0	0.00	1	50.50	50.90	-1	28,752	0.00%
2020/12/29	2	50.35	2	50.25	50.30	0	28,854	0.00%
2020/12/28	9	50.46	1	50.40	50.60	8	28,837	0.03%
2020/12/25	19	51.02	2	50.90	50.90	17	28,916	0.06%
2020/12/24	12	51.80	10	51.50	51.80	2	29,015	0.01%
2020/12/23	20	52.30	12	51.70	51.70	8	29,190	0.03%
2020/12/22	13	54.22	10	52.71	51.50	3	29,768	0.01%
2020/12/21	9	57.61	9	57.37	56.70	0	29,556	0.00%
2020/12/18	18	55.93	17	56.76	56.20	1	29,020	0.00%
2020/12/17	24	56.21	56	56.33	55.30	-32	28,672	-0.11%
2020/12/16	23	55.25	62	55.03	56.30	-39	27,633	-0.14%
2020/12/15	42	53.22	37	53.12	51.70	5	26,277	0.02%
2020/12/14	6	52.23	7	52.27	52.30	-1	25,856	0.00%
2020/12/11	14	51.03	12	50.63	51.30	2	25,771	0.01%
2020/12/10	16	51.68	1	50.30	50.30	15	25,930	0.06%
2020/12/09	16	53.05	27	53.20	52.00	-11	25,920	-0.04%
2020/12/08	26	52.34	14	51.80	52.20	12	25,644	0.05%
2020/12/07	3	50.27	7	50.04	50.10	-4	25,214	-0.02%
2020/12/04	8	49.78	2	49.80	49.50	6	25,529	0.02%
2020/12/03	7	50.39	11	50.40	50.80	-4	25,769	-0.02%
2020/12/02	3	49.83	11	50.44	49.75	-8	26,120	-0.03%
2020/12/01	14	50.61	0	0.00	50.50	14	26,385	0.05%
2020/11/30	6	51.83	6	51.92	51.60	0	26,717	0.00%
2020/11/27	17	51.22	19	51.49	51.80	-2	27,004	-0.01%
2020/11/26	9	50.44	11	51.10	50.50	-2	27,466	-0.01%
2020/11/25	16	51.59	21	51.82	50.20	-5	27,248	-0.02%
2020/11/24	44	51.22	32	51.35	51.30	12	27,467	0.04%
2020/11/23	10	48.66	5	48.64	48.50	5	27,037	0.02%
2020/11/20	3	48.07	3	48.08	47.95	0	27,737	0.00%
2020/11/19	14	48.27	12	48.60	47.60	2	28,676	0.01%
2020/11/18	18	46.45	28	46.83	47.45	-10	30,627	-0.03%
2020/11/17	13	45.65	6	45.63	45.45	7	31,153	0.02%
2020/11/16	1	44.70	1	44.55	44.35	0	32,848	0.00%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	0	0.00	1	44.45	44.45	-1	35,252	0.00%
2020/11/11	2	43.85	2	43.63	43.65	0	36,177	0.00%
2020/11/10	2	44.45	1	45.15	44.00	1	38,066	0.00%
2020/11/09	1	44.15	2	44.90	44.90	-1	41,214	0.00%
2020/11/06	2	44.63	4	45.06	44.30	-2	42,827	0.00%
2020/11/05	4	44.58	11	45.26	44.40	-7	43,410	-0.02%
2020/11/04	4	45.38	2	45.15	45.15	2	44,703	0.00%
2020/11/03	2	44.40	4	44.78	44.85	-2	45,064	0.00%
2020/11/02	1	42.85	0	0.00	43.20	1	45,504	0.00%
2020/10/30	0	0.00	2	43.95	43.95	-2	46,417	0.00%
2020/10/29	11	43.95	1	44.85	44.95	10	46,758	0.02%
2020/10/28	0	0.00	2	44.25	44.55	-2	46,990	0.00%
2020/10/27	6	46.09	20	46.17	45.80	-14	47,118	-0.03%
2020/10/26	4	46.93	2	46.43	46.10	2	47,493	0.00%
2020/10/23	9	47.81	4	47.80	47.60	5	48,034	0.01%
2020/10/22	20	48.50	17	48.61	48.05	3	48,619	0.01%
2020/10/21	16	50.32	15	50.27	48.95	1	49,101	0.00%
2020/10/20	42	50.49	13	50.64	51.20	29	49,549	0.06%
2020/10/19	13	49.95	31	50.39	50.90	-18	49,388	-0.04%
2020/10/16	13	46.83	9	46.67	46.35	4	48,913	0.01%
2020/10/15	3	46.50	2	46.25	45.95	1	49,896	0.00%
2020/10/14	4	46.48	17	46.81	47.35	-13	51,513	-0.03%
2020/10/13	1	45.55	10	45.20	45.40	-9	53,410	-0.02%
2020/10/12	5	45.91	2	45.70	45.40	3	54,813	0.01%
2020/10/08	4	46.21	5	46.22	46.20	-1	56,601	0.00%
2020/10/07	21	46.39	7	45.86	45.85	14	57,105	0.02%
2020/10/06	7	46.39	3	46.22	46.55	4	58,423	0.01%
2020/10/05	1	44.80	7	45.16	45.35	-6	58,930	-0.01%
2020/09/30	6	44.47	1	44.35	44.60	5	59,080	0.01%
2020/09/29	1	45.50	4	45.45	45.35	-3	59,132	-0.01%
2020/09/28	32	44.46	59	44.44	44.50	-27	59,409	-0.05%
2020/09/25	6	46.16	5	43.17	43.95	1	60,014	0.00%
2020/09/24	24	46.96	8	47.01	47.00	16	60,188	0.03%
2020/09/23	3	46.73	3	46.90	46.30	0	59,961	0.00%
2020/09/22	5	47.51	6	48.08	47.30	-1	60,325	0.00%
2020/09/21	4	48.96	1	49.00	48.20	3	61,168	0.00%
2020/09/18	11	48.61	14	49.33	49.40	-3	61,286	0.00%
2020/09/17	16	48.84	19	48.27	48.50	-3	61,454	0.00%
2020/09/16	17	49.54	10	49.98	49.25	7	61,484	0.01%
2020/09/15	19	49.78	30	49.72	49.15	-11	61,668	-0.02%
2020/09/14	7	49.92	0	0.00	49.60	7	61,621	0.01%
2020/09/11	6	49.65	15	49.19	48.85	-9	62,002	-0.01%
2020/09/10	15	51.00	61	50.24	49.70	-46	63,001	-0.07%
2020/09/09	52	50.69	46	50.78	50.70	6	63,631	0.01%
2020/09/08	3	50.80	1	50.50	50.60	2	63,687	0.00%
2020/09/07	24	53.89	14	51.97	51.80	10	63,840	0.02%
2020/09/04	58	53.99	66	52.70	54.80	-8	63,910	-0.01%
2020/09/03	28	54.78	19	54.16	53.90	9	64,048	0.01%
2020/09/02	9	53.59	7	54.10	53.80	2	64,353	0.00%
2020/09/01	20	52.93	20	52.43	53.10	0	64,129	0.00%
2020/08/31	13	52.05	12	52.23	51.40	1	63,696	0.00%
2020/08/28	33	53.64	29	53.20	51.80	4	63,696	0.01%
2020/08/27	28	54.51	21	54.58	55.10	7	63,450	0.01%
2020/08/26	54	54.79	42	55.49	53.90	12	63,286	0.02%
2020/08/25	51	54.82	42	54.64	54.00	9	62,944	0.01%
2020/08/24	100	58.40	51	56.40	55.20	49	62,792	0.08%
2020/08/21	25	56.52	32	57.18	57.40	-7	61,011	-0.01%
2020/08/20	53	56.64	93	55.24	52.20	-40	62,227	-0.06%
2020/08/19	60	56.93	63	57.12	56.60	-3	61,656	0.00%
2020/08/18	67	54.93	70	54.50	56.20	-3	61,108	0.00%
2020/08/17	20	53.66	22	53.53	53.10	-2	60,793	0.00%
2020/08/14	40	52.33	45	52.74	53.10	-5	60,487	-0.01%
2020/08/13	59	50.51	26.1	50.97	52.20	32.9	58,936	0.06%
2020/08/12	31	45.73	31	46.48	48.20	0	56,215	0.00%
2020/08/11	4	44.23	24	44.24	43.85	-20	55,202	-0.04%
2020/08/10	20	44.82	27	43.77	43.60	-7	55,347	-0.01%
2020/08/07	30	42.14	36	42.28	42.10	-6	54,708	-0.01%
2020/08/06	4	41.65	14	41.70	41.40	-10	55,555	-0.02%
2020/08/05	27	41.81	21	42.27	42.70	6	55,729	0.01%
2020/08/04	11	40.60	2	41.05	40.35	9	55,561	0.02%
2020/08/03	10	39.90	12	41.18	41.20	-2	55,548	0.00%
2020/07/31	13	40.19	8	40.34	40.30	5	55,641	0.01%
2020/07/30	18	40.86	1	40.65	40.80	17	56,159	0.03%
2020/07/29	24	41.29	2	40.93	40.55	22	56,588	0.04%
2020/07/28	17	42.52	20	42.25	42.50	-3	56,594	-0.01%
2020/07/27	16	43.35	2	42.43	42.15	14	56,788	0.02%
2020/07/24	25	43.73	56	41.79	41.55	-31	56,984	-0.05%
2020/07/23	12	43.13	4	43.50	43.75	8	57,673	0.01%
2020/07/22	14	42.07	72	42.55	42.30	-58	58,198	-0.10%
2020/07/21	24	42.31	3	42.00	41.80	21	57,408	0.04%
2020/07/20	34	39.63	33	39.97	41.90	1	57,098	0.00%
2020/07/17	48	39.41	47	38.90	38.10	1	56,222	0.00%
2020/07/16	65	38.03	26	38.03	38.80	39	54,977	0.07%
2020/07/15	11	37.20	39	37.10	36.55	-28	54,307	-0.05%
2020/07/14	15	36.02	2	35.68	35.65	13	54,106	0.02%
2020/07/13	25	35.92	89	35.78	36.50	-64	54,451	-0.12%
2020/07/10	11	32.56	38	33.50	33.90	-27	54,216	-0.05%
2020/07/09	6	34.09	3	34.10	33.65	3	54,678	0.01%
2020/07/08	5	33.80	9	34.20	34.20	-4	55,282	-0.01%
2020/07/07	51	34.84	15	34.10	33.70	36	55,943	0.06%
2020/07/06	44	35.19	33	35.71	35.15	11	56,323	0.02%
2020/07/03	59	34.15	60	34.51	34.50	-1	56,313	0.00%
2020/07/02	21	33.35	2	33.25	33.20	19	55,775	0.03%
2020/07/01	54	33.98	78	33.91	33.40	-24	56,138	-0.04%
2020/06/30	33	33.22	51	33.96	33.60	-18	57,055	-0.03%
2020/06/29	3	32.07	3	32.07	32.10	0	57,793	0.00%
2020/06/24	2	31.78	4	31.79	32.00	-2	59,076	0.00%
2020/06/23	11	32.01	1	31.70	31.65	10	60,318	0.02%
2020/06/22	23	32.68	0	0.00	32.05	23	60,822	0.04%
2020/06/19	1	33.50	9	33.22	33.30	-8	61,315	-0.01%
2020/06/18	63	33.39	23	33.35	33.15	40	61,646	0.06%
2020/06/17	23	33.77	30	33.28	33.20	-7	61,513	-0.01%
2020/06/16	5	32.58	35	33.52	34.25	-30	61,513	-0.05%
2020/06/15	4	31.78	5	31.44	31.15	-1	61,691	0.00%
2020/06/12	14	32.46	13	32.87	32.45	1	63,144	0.00%
2020/06/11	26	33.21	6	33.30	33.75	20	64,561	0.03%
2020/06/10	10	33.30	9	33.13	33.10	1	65,914	0.00%
2020/06/09	28	34.83	22	34.16	33.90	6	67,752	0.01%
2020/06/08	14	34.94	15	34.33	33.95	-1	68,454	0.00%
2020/06/05	15	35.07	2	35.25	35.00	13	70,044	0.02%
2020/06/04	24	35.68	42	35.46	35.00	-18	71,378	-0.03%
2020/06/03	23	35.33	17	35.17	35.25	6	72,543	0.01%
2020/06/02	30	37.55	31	36.81	36.10	-1	73,155	0.00%
2020/06/01	23	37.53	38	37.75	37.80	-15	73,512	-0.02%
2020/05/29	7	37.19	21	37.06	37.25	-14	74,101	-0.02%
2020/05/28	67	37.46	65	37.45	37.00	2	74,253	0.00%
2020/05/27	80	38.21	85	38.04	36.90	-5	73,667	-0.01%
2020/05/26	39	35.43	63	35.49	36.45	-24	71,644	-0.03%
2020/05/25	13	32.50	34	32.44	33.15	-21	70,485	-0.03%
2020/05/22	47	33.97	6	34.33	33.35	41	69,924	0.06%
2020/05/21	18	33.68	7.5	33.79	33.65	10.5	69,183	0.02%
2020/05/20	15	33.03	0	0.00	32.70	15	68,662	0.02%
2020/05/19	12	32.90	16	33.26	33.50	-4	68,360	-0.01%
2020/05/18	6	32.70	6	33.01	32.30	0	67,883	0.00%
2020/05/15	13	33.37	15	33.89	34.10	-2	67,270	0.00%
2020/05/14	14	33.86	9	33.30	32.55	5	66,571	0.01%
2020/05/13	29	34.47	28	34.49	33.60	1	66,131	0.00%
2020/05/12	11	34.26	19	34.09	34.50	-8	65,016	-0.01%
2020/05/11	10	34.01	18	34.31	33.25	-8	64,952	-0.01%
2020/05/08	4	33.38	0	0.00	33.20	4	64,286	0.01%
2020/05/07	23	32.95	2	33.03	33.50	21	64,040	0.03%
2020/05/06	14	33.32	1	31.70	32.15	13	63,725	0.02%
2020/05/05	16	34.03	7	33.94	33.00	9	63,131	0.01%
2020/05/04	12	33.25	26	33.28	34.05	-14	62,617	-0.02%
2020/04/30	42	32.93	64	32.89	33.05	-22	62,094	-0.04%
2020/04/29	7	32.31	5	32.38	32.10	2	61,518	0.00%
2020/04/28	59	32.15	26	31.90	31.25	33	60,935	0.05%
2020/04/27	3	28.70	9	29.62	31.50	-6	59,408	-0.01%
2020/04/24	3	28.52	0	0.00	28.65	3	58,034	0.01%
2020/04/23	18	28.39	18	28.30	28.50	0	57,913	0.00%
2020/04/22	20	27.38	0	0.00	28.35	20	57,177	0.03%
2020/04/21	11	27.88	24	27.21	27.05	-13	56,362	-0.02%
2020/04/20	2	27.68	2	27.85	27.70	0	55,798	0.00%
2020/04/17	15	28.85	8	28.43	27.80	7	55,711	0.01%
2020/04/16	18	27.83	5	27.82	28.60	13	54,579	0.02%
2020/04/15	15	27.58	36	27.38	27.80	-21	54,265	-0.04%
2020/04/14	9	27.40	33	27.75	28.75	-24	53,103	-0.05%
2020/04/13	28	26.51	21	26.79	26.80	7	52,502	0.01%
2020/04/10	12	26.65	2	26.13	26.40	10	52,164	0.02%
2020/04/09	3	26.57	25	26.61	25.35	-22	51,436	-0.04%
2020/04/08	11	28.25	2	27.03	26.50	9	50,729	0.02%
2020/04/07	8	28.73	17	28.69	28.35	-9	49,950	-0.02%
2020/04/06	13	26.73	27	26.92	26.90	-14	50,020	-0.03%
2020/04/01	15	24.56	15	24.89	25.15	0	49,877	0.00%
2020/03/31	19	24.26	33	24.69	24.25	-14	48,514	-0.03%
2020/03/30	19	23.26	36	23.29	23.60	-17	46,687	-0.04%
2020/03/27	18	22.77	22	22.51	23.10	-4	45,112	-0.01%
2020/03/26	10	20.80	2	20.73	21.00	8	43,532	0.02%
2020/03/25	25	19.97	23	19.96	20.20	2	42,629	0.00%
2020/03/24	42	18.64	5	18.76	18.85	37	41,664	0.09%
2020/03/23	0	0.00	1	16.35	17.75	-1	41,110	0.00%
2020/03/20	3	18.43	2	18.03	18.00	1	40,715	0.00%
2020/03/19	40	17.23	6	18.23	17.20	34	39,451	0.09%
2020/03/18	3	18.92	8	20.19	19.10	-5	38,401	-0.01%
2020/03/17	22	20.57	11	20.54	20.05	11	36,538	0.03%
2020/03/16	15	21.19	6	20.34	19.80	9	34,930	0.03%
2020/03/13	20	20.14	29	20.01	21.85	-9	33,077	-0.03%
2020/03/12	48	20.86	55	20.11	19.90	-7	30,903	-0.02%
2020/03/11	17	22.24	25	22.12	22.10	-8	29,944	-0.03%
2020/03/10	30	19.95	71	19.97	20.50	-41	27,942	-0.15%
2020/03/09	24	20.02	28	19.40	18.65	-4	26,321	-0.02%
2020/03/06	11	20.28	68	19.34	20.10	-57	24,818	-0.23%
2020/03/05	17	18.33	27	18.24	18.50	-10	23,647	-0.04%
2020/03/04	2	17.15	29	17.48	17.75	-27	22,811	-0.12%
2020/03/03	19	16.51	37	16.66	17.05	-18	21,797	-0.08%
2020/03/02	1	15.30	7	15.26	15.50	-6	21,006	-0.03%
2020/02/27	20	15.38	15	15.10	14.80	5	21,197	0.02%
2020/02/26	7	15.88	2	15.93	15.45	5	21,767	0.02%
2020/02/25	5	15.87	0	0.00	15.95	5	22,681	0.02%
2020/02/24	11	15.93	4	15.95	15.65	7	23,338	0.03%
2020/02/21	0	0.00	14	16.01	16.10	-14	23,798	-0.06%
2020/02/20	0	0.00	2	15.85	15.85	-2	24,220	-0.01%
2020/02/19	1	15.75	0	0.00	15.70	1	24,387	0.00%
2020/02/18	6	15.47	2	15.70	15.70	4	24,726	0.02%
2020/02/17	10	15.55	0	0.00	15.55	10	24,570	0.04%
2020/02/14	8	15.81	5	15.55	15.75	3	24,439	0.01%
2020/02/13	14	15.28	2	15.65	15.25	12	24,131	0.05%
2020/02/12	10	15.31	133	15.34	15.50	-123	23,954	-0.51%	大賣/鉅額交易
2020/02/11	2	14.55	47	14.67	14.85	-45	23,255	-0.19%
2020/02/10	20.3	13.66	20	13.95	14.40	0.3	23,187	0.00%
2020/02/07	55.7	14.51	0	0.00	14.30	55.7	23,024	0.24%
2020/02/06	3	14.95	33	14.72	14.95	-30	22,816	-0.13%
2020/02/05	42	14.46	0	0.00	14.40	42	22,607	0.19%
2020/02/04	3	15.05	11	14.98	15.00	-8	22,350	-0.04%
2020/02/03	61	14.45	0	0.00	14.35	61	23,078	0.26%
2020/01/31	70	15.14	41	15.47	15.30	29	22,970	0.13%
2020/01/30	17	16.21	4	16.50	16.20	13	22,697	0.06%
2020/01/20	0	0.00	6	18.02	18.00	-6	22,672	-0.03%
2020/01/17	25	17.73	12	17.94	18.00	13	22,658	0.06%
2020/01/16	7	17.70	2	18.15	17.70	5	22,405	0.02%
2020/01/15	2	18.20	0	0.00	18.10	2	22,242	0.01%
2020/01/14	1	18.05	0	0.00	18.40	1	22,156	0.00%
2020/01/13	0	0.00	76	18.06	17.85	-76	21,854	-0.35%
2020/01/10	11	17.77	10	17.95	17.80	1	21,099	0.00%
2020/01/09	19	18.11	13	17.94	18.30	6	20,514	0.03%
2020/01/07	8	16.94	0	0.00	17.05	8	19,780	0.04%
2020/01/06	0	0.00	3	17.15	17.40	-3	19,344	-0.02%
2020/01/03	8	17.00	9	16.70	16.85	-1	18,782	-0.01%
2020/01/02	0	0.00	7	16.81	16.85	-7	18,502	-0.04%
2019/12/31	5	16.55	0	0.00	16.65	5	18,242	0.03%
2019/12/30	62	17.17	8	17.14	16.80	54	18,122	0.30%
2019/12/27	7	16.51	180	16.68	16.75	-173	17,507	-0.99%	大賣/鉅額交易
2019/12/26	1	16.15	0	0.00	16.20	1	17,016	0.01%
2019/12/25	0	0.00	10	15.70	15.80	-10	16,928	-0.06%
2019/12/24	2	15.30	25	15.36	15.60	-23	17,015	-0.14%
2019/12/23	1	15.55	0	0.00	15.30	1	17,047	0.01%
2019/12/20	31	15.67	0	0.00	15.75	31	17,021	0.18%
2019/12/19	2	15.80	35	15.75	15.80	-33	17,045	-0.19%
2019/12/18	71	16.04	0	0.00	15.75	71	17,159	0.41%
2019/12/17	20	16.45	26	16.41	16.25	-6	17,121	-0.04%
2019/12/16	10	16.05	1	16.05	16.25	9	17,244	0.05%
2019/12/13	1	16.55	31	16.10	15.95	-30	17,293	-0.17%
2019/12/12	9	16.43	3	16.62	16.30	6	17,347	0.03%
2019/12/11	55	16.53	54	16.70	16.50	1	17,921	0.01%
2019/12/10	13	16.17	24	16.46	16.55	-11	17,896	-0.06%
2019/12/09	78	16.45	9	16.38	16.30	69	18,240	0.38%
2019/12/06	5	16.20	18	16.16	16.35	-13	18,132	-0.07%
2019/12/05	0	0.00	1	15.70	15.70	-1	17,726	-0.01%
2019/12/04	6	15.46	5	15.60	15.55	1	18,063	0.01%
2019/12/03	35	15.64	5	15.45	15.70	30	18,789	0.16%
2019/12/02	10	15.35	25	15.04	15.50	-15	19,620	-0.08%
2019/11/29	2	15.65	10.7	15.69	15.50	-8.7	19,782	-0.04%
2019/11/28	25	15.70	0	0.00	15.60	25	20,209	0.12%
2019/11/27	23	15.90	0	0.00	16.10	23	20,992	0.11%
2019/11/26	26	16.06	10	16.15	16.15	16	21,042	0.08%
2019/11/25	5	16.58	12	16.87	16.25	-7	20,617	-0.03%
2019/11/22	61	16.22	61	16.10	16.15	0	19,834	0.00%
2019/11/21	0	0.00	136	16.03	16.55	-136	18,704	-0.73%	大賣/鉅額交易
2019/11/20	44	15.76	33	15.66	15.70	11	17,910	0.06%
2019/11/19	2	15.60	10	15.55	15.40	-8	17,547	-0.05%
2019/11/18	53	15.16	25	15.04	15.15	28	16,976	0.16%
2019/11/15	21	14.93	19	14.89	14.90	2	16,709	0.01%
2019/11/14	5	13.95	0	0.00	14.00	5	16,338	0.03%
2019/11/12	16	13.91	3	13.95	14.05	13	16,615	0.08%
2019/11/11	6	13.91	0	0.00	13.60	6	16,621	0.04%
2019/11/08	0	0.00	20	14.16	14.15	-20	16,570	-0.12%
2019/11/07	16	14.07	7	14.16	14.15	9	16,592	0.05%
2019/11/06	12	14.49	1	14.50	14.45	11	16,521	0.07%
2019/11/05	3	14.60	6	14.60	14.70	-3	16,498	-0.02%
2019/11/04	1	14.60	0	0.00	14.60	1	16,542	0.01%
2019/11/01	12	15.02	1.1	14.86	14.90	10.9	16,438	0.07%
2019/10/31	11	15.78	27	15.55	15.35	-16	16,321	-0.10%
2019/10/30	11	14.50	7	15.07	15.00	4	15,333	0.03%
2019/10/29	5	14.50	1	15.05	14.45	4	15,140	0.03%
2019/10/28	5	14.80	1	15.00	14.90	4	15,233	0.03%
2019/10/24	2	14.80	8	14.78	14.75	-6	15,525	-0.04%
2019/10/23	0	0.00	5	14.80	14.70	-5	15,859	-0.03%
2019/10/22	0	0.00	5	14.80	14.55	-5	15,876	-0.03%
2019/10/21	1	14.85	0	0.00	14.75	1	15,823	0.01%
2019/10/18	0	0.00	1	14.55	14.55	-1	15,857	-0.01%
2019/10/17	5	14.55	10	14.55	14.55	-5	15,948	-0.03%
2019/10/16	0	0.00	10	14.75	14.40	-10	16,089	-0.06%
2019/10/15	2	14.75	32	14.56	14.70	-30	16,377	-0.18%
2019/10/14	3	14.15	8	14.13	14.25	-5	16,316	-0.03%
2019/10/07	2	14.03	0	0.00	13.90	2	16,657	0.01%
2019/10/04	0	0.00	20	13.95	13.90	-20	16,669	-0.12%
2019/10/03	0	0.00	7	14.00	14.10	-7	16,608	-0.04%
2019/10/02	11	14.15	0	0.00	14.15	11	16,566	0.07%
2019/10/01	9	14.14	0	0.00	14.20	9	16,643	0.05%
2019/09/24	5	14.55	0	0.00	14.55	5	16,485	0.03%
2019/09/23	2	14.80	75	14.86	14.80	-73	16,398	-0.45%
2019/09/20	0	0.00	10	14.60	14.70	-10	16,339	-0.06%
2019/09/19	5	14.55	2	14.95	14.50	3	16,310	0.02%
2019/09/18	23	14.92	0	0.00	14.85	23	16,202	0.14%
2019/09/17	25	14.95	11	14.91	15.00	14	16,088	0.09%
2019/09/16	23	15.24	2	15.35	15.10	21	15,838	0.13%
2019/09/12	42	15.07	17	15.05	15.05	25	15,112	0.17%
2019/09/11	6	14.80	206	14.61	15.20	-200	14,883	-1.34%	大賣/鉅額交易
2019/09/10	0	0.00	4	14.63	14.55	-4	14,308	-0.03%
2019/09/09	7	14.57	7	14.59	14.55	0	14,145	0.00%
2019/09/06	7	14.51	30	14.55	14.55	-23	13,956	-0.16%
2019/09/05	65	14.77	12	14.89	14.75	53	13,659	0.39%
2019/09/04	64	15.06	34	15.04	15.10	30	13,004	0.23%
2019/09/03	6	14.41	1	14.45	14.45	5	12,321	0.04%
2019/09/02	115	14.72	4	14.65	14.80	111	11,884	0.93%	大買/鉅額交易
2019/08/30	57	14.29	29	14.04	14.45	28	11,134	0.25%
2019/08/29	21	13.22	5	13.60	13.45	16	10,088	0.16%
2019/08/28	1	13.15	1	12.95	12.90	0	9,654	0.00%
2019/08/27	2	13.10	2	13.00	12.85	0	9,632	0.00%
2019/08/22	0	0.00	2	13.30	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	5	13.12	13.15	-5	9,142	-0.05%
2019/08/20	2	12.70	0	0.00	12.70	2	9,035	0.02%
2019/08/19	2	12.95	0	0.00	12.80	2	9,010	0.02%
2019/08/16	5	12.80	5	13.05	12.80	0	8,950	0.00%
2019/08/15	0	0.00	10	12.63	12.90	-10	8,846	-0.11%
2019/08/13	0	0.00	1	12.20	12.15	-1	8,759	-0.01%
2019/08/12	20	12.68	0	0.00	12.50	20	8,864	0.23%
2019/08/08	0	0.00	3	12.35	12.70	-3	8,897	-0.03%
2019/08/07	0	0.00	3	12.20	12.10	-3	8,873	-0.03%
2019/08/06	3	11.80	0	0.00	12.30	3	8,854	0.03%
2019/08/05	3	12.05	0	0.00	11.95	3	8,779	0.03%
2019/08/02	0	0.00	15	12.85	12.25	-15	8,777	-0.17%
2019/08/01	15	13.27	0	0.00	13.05	15	8,634	0.17%
2019/07/31	5	13.15	5	13.45	13.45	0	8,513	0.00%
2019/07/30	2	13.70	2	13.40	13.40	0	8,395	0.00%
2019/07/29	4	14.16	1	13.90	13.85	3	8,132	0.04%
2019/07/25	1	13.35	8	13.49	13.40	-7	7,599	-0.09%
2019/07/24	1	12.90	0	0.00	12.95	1	7,238	0.01%
2019/07/23	7	13.36	5	13.40	13.25	2	7,257	0.03%
2019/07/22	15	13.50	2	13.50	13.60	13	7,202	0.18%
2019/07/18	10	13.05	5	13.37	13.05	5	7,084	0.07%
2019/07/17	8	13.21	27	13.20	13.30	-19	7,012	-0.27%
2019/07/16	0	0.00	24	12.87	12.90	-24	6,618	-0.36%
2019/07/15	5	12.70	3	12.68	12.65	2	6,514	0.03%
2019/07/12	11	12.35	0	0.00	12.15	11	6,223	0.18%
2019/07/10	0	0.00	7	12.05	12.05	-7	6,394	-0.11%
2019/07/09	0	0.00	2	11.80	11.90	-2	6,474	-0.03%
2019/07/05	2	12.25	0	0.00	12.05	2	6,889	0.03%
2019/07/02	0	0.00	2	12.00	12.05	-2	8,493	-0.02%
2019/06/27	10	11.75	0	0.00	11.75	10	8,918	0.11%
2019/06/25	13	11.92	3	11.85	11.80	10	8,900	0.11%
2019/06/21	0	0.00	10	11.85	11.85	-10	8,900	-0.11%
2019/06/20	5	11.95	5	12.00	11.95	0	8,946	0.00%
2019/06/19	3	11.80	3	12.00	11.85	0	9,136	0.00%
2019/06/17	4	11.53	3	11.70	11.50	1	9,669	0.01%
2019/06/13	10	11.70	10	11.80	11.75	0	9,785	0.00%
2019/06/12	4	11.73	3	11.70	11.65	1	9,772	0.01%
2019/06/11	0	0.00	30	11.75	11.90	-30	9,632	-0.31%
2019/06/05	30	10.90	0	0.00	10.90	30	9,494	0.32%
2019/05/31	1	11.15	0	0.00	11.10	1	9,664	0.01%
2019/05/30	10	11.15	10	11.05	11.10	0	9,733	0.00%
2019/05/29	0	0.00	1	10.90	10.90	-1	9,756	-0.01%
2019/05/24	10	10.75	0	0.00	10.75	10	10,045	0.10%
2019/05/23	1	10.90	2	11.00	10.80	-1	10,078	-0.01%
2019/05/17	10	11.95	11	11.91	11.90	-1	10,694	-0.01%
2019/05/15	1	12.05	0	0.00	12.15	1	11,275	0.01%
2019/05/10	0	0.00	2	11.80	11.75	-2	11,519	-0.02%
2019/05/09	51	12.14	0	0.00	12.10	51	11,449	0.45%
2019/05/07	1	12.60	0	0.00	12.55	1	11,432	0.01%
2019/05/03	0	0.00	5	12.95	12.95	-5	11,463	-0.04%
2019/05/02	11	12.67	0	0.00	12.95	11	11,512	0.10%
2019/04/30	5	12.30	0	0.00	12.50	5	11,828	0.04%
2019/04/29	19	12.61	5	13.20	12.50	14	11,953	0.12%
2019/04/26	2	13.13	0	0.00	13.15	2	11,857	0.02%
2019/04/25	2	13.25	0	0.00	13.40	2	11,981	0.02%
2019/04/24	8	13.23	1	13.25	13.25	7	12,252	0.06%
2019/04/23	12	13.53	5	13.47	13.50	7	12,744	0.05%
2019/04/22	8	13.76	0	0.00	13.75	8	12,720	0.06%
2019/04/19	3	13.65	1	13.60	13.65	2	12,811	0.02%
2019/04/16	1	14.25	1	14.15	14.20	0	13,785	0.00%
2019/04/12	0	0.00	3	13.90	13.90	-3	14,618	-0.02%
2019/04/09	12	15.49	6	15.02	14.80	6	14,352	0.04%
2019/04/08	5	15.28	98	15.00	15.30	-93	13,921	-0.67%
2019/04/01	10	13.45	2	13.40	13.40	8	13,529	0.06%
2019/03/26	7	13.73	0	0.00	13.55	7	13,781	0.05%
2019/03/25	0	0.00	19	13.68	13.75	-19	13,752	-0.14%
2019/03/22	0	0.00	101	14.00	14.10	-101	13,772	-0.73%	大賣/鉅額交易
2019/03/21	2	14.25	0	0.00	14.15	2	13,846	0.01%
2019/03/20	15	14.35	104	14.40	14.30	-89	13,962	-0.64%	大賣/
2019/03/18	0	0.00	15	13.95	13.85	-15	14,141	-0.11%
2019/03/15	0	0.00	6	13.75	13.75	-6	15,426	-0.04%
2019/03/14	20	13.50	20	13.45	13.45	0	15,854	0.00%
2019/03/11	9	13.62	0	0.00	13.60	9	17,158	0.05%
2019/03/08	11	13.61	0	0.00	13.60	11	17,402	0.06%
2019/03/06	0	0.00	2	14.05	14.05	-2	17,767	-0.01%
2019/02/26	60	14.23	67	14.07	14.00	-7	18,108	-0.04%
2019/02/25	0	0.00	10	14.00	14.10	-10	18,196	-0.05%
2019/02/22	0	0.00	5	14.10	14.05	-5	18,265	-0.03%
2019/02/20	0	0.00	6	14.32	14.20	-6	18,544	-0.03%
2019/02/19	0	0.00	6	14.75	14.40	-6	18,906	-0.03%
2019/02/18	3	14.55	0	0.00	14.10	3	19,488	0.02%
2019/02/15	43	14.23	39	14.19	14.10	4	19,524	0.02%
2019/02/14	11	14.16	16	14.35	14.10	-5	19,259	-0.03%
2019/02/13	0	0.00	4	14.03	13.65	-4	18,769	-0.02%
2019/02/12	5	13.87	8	13.74	13.90	-3	18,572	-0.02%
2019/02/11	0	0.00	1	13.25	13.40	-1	18,485	-0.01%
2019/01/30	0	0.00	2	13.35	13.25	-2	18,532	-0.01%
2019/01/28	2	13.30	4	13.25	13.25	-2	18,595	-0.01%
2019/01/25	0	0.00	1	13.20	13.15	-1	18,707	-0.01%
2019/01/23	4	13.19	2	13.35	13.35	2	18,954	0.01%
2019/01/22	10	13.32	0	0.00	13.10	10	19,032	0.05%
2019/01/21	2	14.00	0	0.00	13.90	2	18,660	0.01%
2019/01/18	6	13.75	0	0.00	13.90	6	18,513	0.03%
2019/01/17	5	13.85	0	0.00	13.75	5	18,514	0.03%
2019/01/16	0	0.00	13	13.98	13.90	-13	18,396	-0.07%
2019/01/15	10	13.80	10	13.65	13.65	0	18,118	0.00%
2019/01/11	12	13.34	13	13.34	13.35	-1	17,517	-0.01%
2019/01/10	16	13.61	0	0.00	13.45	16	17,403	0.09%
2019/01/09	6	14.30	0	0.00	14.00	6	17,156	0.03%
2019/01/08	0	0.00	8	14.59	14.55	-8	16,910	-0.05%
2019/01/07	0	0.00	3	14.12	14.40	-3	16,250	-0.02%
2019/01/03	2	13.45	2	13.45	13.45	0	15,492	0.00%
2019/01/02	0	0.00	5	13.30	13.15	-5	15,392	-0.03%
2018/12/28	12	12.96	10	13.05	13.10	2	15,350	0.01%
2018/12/27	34	13.57	43	13.63	13.05	-9	15,497	-0.06%
2018/12/26	2	13.50	12	13.46	13.25	-10	15,310	-0.07%
2018/12/25	3	13.38	6	13.46	13.50	-3	15,415	-0.02%
2018/12/24	0	0.00	2	13.30	13.15	-2	15,171	-0.01%
2018/12/22	30	13.22	11	13.35	13.25	19	15,044	0.13%
2018/12/21	0	0.00	8	12.97	13.20	-8	14,973	-0.05%
2018/12/20	6	12.58	0	0.00	12.60	6	14,911	0.04%
2018/12/19	0	0.00	1	12.35	12.30	-1	14,834	-0.01%
2018/12/14	32	11.97	35	12.44	12.60	-3	15,534	-0.02%
2018/12/13	8	12.45	3	12.60	12.25	5	15,407	0.03%
2018/12/12	7	13.01	2	12.80	12.90	5	15,294	0.03%
2018/12/11	42	12.86	45	12.96	12.90	-3	15,285	-0.02%
2018/12/10	29	13.78	13	13.84	13.60	16	15,357	0.10%
2018/12/07	2	13.05	8	13.18	13.75	-6	14,342	-0.04%
2018/12/06	18	14.35	15	13.32	12.50	3	14,332	0.02%
2018/12/05	0	0.00	8	13.48	13.75	-8	14,145	-0.06%
2018/12/04	0	0.00	10	13.18	13.20	-10	14,467	-0.07%
2018/11/26	0	0.00	0.2	12.55	12.55	-0.2	16,484	0.00%
2018/11/22	22	12.65	12	12.58	12.30	10	16,605	0.06%
2018/11/21	0	0.00	1	13.00	13.10	-1	16,482	-0.01%
2018/11/20	1	12.95	0	0.00	12.95	1	16,511	0.01%
2018/11/19	0	0.00	20	13.40	13.15	-20	16,536	-0.12%
2018/11/16	213	13.10	20	13.00	13.00	193	16,487	1.17%	大買/鉅額交易
2018/11/15	10	12.18	8	12.33	12.50	2	16,133	0.01%
2018/11/14	10	11.25	15	11.58	11.85	-5	16,585	-0.03%
2018/11/07	10	10.30	8	10.54	10.60	2	20,800	0.01%
2018/11/06	5	10.25	0	0.00	10.15	5	20,844	0.02%
2018/11/02	3	10.25	3	10.75	10.30	0	20,935	0.00%
2018/11/01	3	10.35	3	10.55	10.65	0	20,773	0.00%
2018/10/18	0	0.00	7	10.30	10.25	-7	19,835	-0.04%
2018/10/16	10	10.65	0	0.00	10.45	10	19,689	0.05%
2018/10/15	1	10.25	1	10.35	10.30	0	19,541	0.00%
2018/10/05	5	11.20	13	10.82	11.05	-8	18,940	-0.04%
2018/10/04	3	11.95	1	11.75	11.50	2	18,673	0.01%
2018/10/03	2	11.65	7	11.45	11.45	-5	18,707	-0.03%
2018/09/27	10	12.65	0	0.00	12.30	10	18,060	0.06%
2018/09/25	6	12.31	0	0.00	12.55	6	17,762	0.03%
2018/09/21	5	12.60	7	12.66	12.45	-2	17,549	-0.01%
2018/09/20	11	12.63	26	12.67	12.25	-15	17,320	-0.09%
2018/09/19	20	13.05	27	13.05	13.05	-7	16,795	-0.04%
2018/09/18	0	0.00	10	13.30	13.30	-10	16,584	-0.06%
2018/09/17	14	13.52	41	13.45	13.50	-27	16,401	-0.16%
2018/09/14	108	13.73	22	13.94	14.00	86	16,153	0.53%	大買/
2018/09/13	12	12.79	11	13.20	13.20	1	15,673	0.01%
2018/09/12	5	13.34	1	13.55	13.20	4	15,263	0.03%
2018/09/11	26	13.28	5	13.80	13.90	21	14,759	0.14%
2018/09/07	5	14.84	7	14.74	14.45	-2	13,489	-0.01%
2018/09/06	8	14.50	6	14.90	14.70	2	12,912	0.02%
2018/09/05	51	16.06	67	15.83	15.10	-16	12,083	-0.13%
2018/09/04	10	15.95	5	16.00	16.05	5	10,813	0.05%
2018/09/03	0	0.00	12	15.70	15.65	-12	10,756	-0.11%
2018/08/30	10	16.30	0	0.00	16.00	10	10,548	0.09%
2018/08/29	0	0.00	3	16.15	16.10	-3	10,415	-0.03%
2018/08/28	3	15.00	9	15.33	15.20	-6	10,336	-0.06%
2018/08/27	0	0.00	1	15.00	15.10	-1	10,217	-0.01%
2018/08/24	12	15.23	1	15.60	15.05	11	10,035	0.11%
2018/08/23	0	0.00	18	15.61	16.00	-18	9,818	-0.18%
2018/08/22	5	14.90	0	0.00	15.05	5	9,524	0.05%
2018/08/21	23	14.77	19	14.75	15.30	4	9,321	0.04%
2018/08/20	16	14.66	14	14.15	14.20	2	7,900	0.03%
2018/08/17	10	13.79	12	14.09	14.30	-2	6,493	-0.03%
2018/08/16	10	12.45	11	12.51	13.00	-1	5,438	-0.02%
2018/08/15	1	12.05	0	0.00	12.20	1	4,606	0.02%
2018/08/14	0	0.00	3	10.80	11.25	-3	3,657	-0.08%
2018/08/10	0	0.00	10	10.40	10.45	-10	3,020	-0.33%
2018/08/09	0	0.00	10	10.15	10.10	-10	2,813	-0.36%
2018/08/06	0	0.00	1	10.00	10.05	-1	2,794	-0.04%
2018/07/19	0	0.00	1	9.45	9.44	-1	2,820	-0.04%
2018/07/16	1	9.50	0	0.00	9.52	1	2,839	0.04%
2018/07/12	0	0.00	1	9.51	9.44	-1	2,863	-0.03%
2018/07/11	16	9.68	0	0.00	9.54	16	2,865	0.56%
2018/06/22	1	10.20	0	0.00	10.05	1	2,749	0.04%
2018/06/14	2	10.38	1	10.50	10.40	1	2,573	0.04%
2018/06/13	0	0.00	3	10.50	10.25	-3	2,509	-0.12%
2018/06/12	33	10.66	43	10.62	10.60	-10	2,438	-0.41%
2018/06/08	0	0.00	5	9.99	10.10	-5	2,261	-0.22%
2018/06/07	0	0.00	5	9.94	9.91	-5	2,190	-0.23%
2018/06/06	0	0.00	2	10.00	9.90	-2	2,158	-0.09%
2018/06/05	12	9.93	5	9.68	9.71	7	2,141	0.33%
2018/06/01	2	9.33	0	0.00	9.40	2	1,942	0.10%
2018/05/28	0	0.00	2	9.23	9.23	-2	1,853	-0.11%
2018/05/16	2	9.11	0	0.00	9.09	2	1,946	0.10%
2018/05/11	0	0.00	5	9.56	9.50	-5	2,035	-0.25%
2018/05/10	0	0.00	2	9.53	9.50	-2	1,980	-0.10%
2018/05/08	5	9.54	0	0.00	9.50	5	2,023	0.25%
2018/05/03	5	9.40	0	0.00	9.43	5	1,996	0.25%
2018/04/30	2	9.40	0	0.00	9.43	2	2,008	0.10%
2018/04/27	10	9.28	0	0.00	9.25	10	2,030	0.49%
2018/04/24	0	0.00	2	9.47	9.48	-2	2,111	-0.09%
2018/04/16	2	9.98	0	0.00	9.92	2	2,411	0.08%
2018/04/13	8	10.11	8	10.29	10.10	0	2,454	0.00%
2018/04/12	1	9.93	0	0.00	10.00	1	2,602	0.04%
2018/03/29	4	9.90	0	0.00	9.83	4	2,842	0.14%
2018/03/15	1	10.10	0	0.00	10.00	1	3,989	0.03%
2018/03/14	4	9.86	4	9.86	9.86	0	3,935	0.00%
2018/03/12	0	0.00	3	9.62	9.60	-3	3,905	-0.08%
2018/03/02	4	9.47	0	0.00	9.46	4	4,611	0.09%
2018/02/21	0.7	9.30	0	0.00	9.32	0.7	4,866	0.01%
2018/02/05	10	9.98	0	0.00	10.00	10	5,214	0.19%
2018/01/31	0	0.00	5	10.35	10.25	-5	5,500	-0.09%
2018/01/24	5	10.15	0	0.00	10.15	5	6,628	0.08%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/12	10	10.55	0	0.00	10.40	10	6,802	0.15%
2018/01/10	1	10.50	25	10.59	10.45	-24	6,692	-0.36%
2018/01/08	15	11.10	10	11.10	10.90	5	6,553	0.08%
2018/01/05	0	0.00	10	10.70	10.75	-10	6,339	-0.16%
2018/01/04	0	0.00	1	10.65	10.65	-1	6,308	-0.02%