金像電 (2368)-永豐金-豐原券商分點個股進出

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
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510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-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原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
2024/12/02	0	192.00	0	0.00	191.50	0	4,807	0.00%
2024/11/29	2	184.25	1	186.00	185.50	1	4,807	0.02%
2024/11/26	1	193.50	0	0.00	191.00	1	4,811	0.02%
2024/11/25	0	0.00	4	192.50	193.00	-4	4,760	-0.08%
2024/11/22	5	194.80	1	191.50	191.00	4	4,738	0.08%
2024/11/21	0	0.00	1	186.00	188.50	-1	4,565	-0.02%
2024/11/19	0	0.00	0	177.50	177.50	0	4,461	0.00%
2024/11/15	0	0.00	2	185.00	182.00	-2	4,671	-0.04%
2024/11/14	3	176.00	1	180.50	180.00	2	4,698	0.04%
2024/11/13	1	178.00	0	0.00	177.50	1	4,636	0.02%
2024/11/12	1	173.00	0.1	176.00	172.50	0.9	4,625	0.02%
2024/11/08	1	182.00	0	0.00	181.50	1	4,610	0.02%
2024/11/07	0	0.00	0	188.50	188.50	0	4,627	0.00%
2024/11/06	0	190.25	0	0.00	188.50	0	4,813	0.00%
2024/10/30	0	0.00	2	192.50	188.50	-2	5,273	-0.04%
2024/10/28	0	0.00	1	199.00	195.00	-1	5,572	-0.02%
2024/10/23	1	201.50	0	0.00	200.50	1	5,705	0.02%
2024/10/22	0	201.00	0	0.00	203.00	0	5,762	0.00%
2024/10/21	3	196.33	10	195.45	198.00	-7	5,748	-0.12%
2024/10/18	1	193.50	0.3	193.00	191.50	0.7	5,741	0.01%
2024/10/17	0.2	190.00	1	192.00	193.00	-0.8	5,795	-0.01%
2024/10/16	2	186.75	0	0.00	189.50	2	5,821	0.03%
2024/10/15	2	188.00	0.4	188.50	188.50	1.6	5,966	0.03%
2024/10/14	0	0.00	0	190.50	190.50	0	6,058	0.00%
2024/10/11	1	186.00	0	0.00	187.00	1	6,114	0.02%
2024/10/09	2.1	187.70	1	189.50	185.00	1.1	6,170	0.02%
2024/10/08	3	188.00	0	0.00	190.00	3	6,157	0.05%
2024/10/07	1	193.01	0	0.00	193.50	1	6,310	0.02%
2024/10/04	2.2	189.94	0	0.00	187.50	2.2	6,443	0.03%
2024/09/30	3	198.33	0	0.00	198.00	3	6,740	0.04%
2024/09/27	0.1	205.00	0	0.00	204.00	0.1	6,913	0.00%
2024/09/25	0	206.50	1.1	206.93	207.00	-1	7,328	-0.01%
2024/09/24	1	199.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	0	0.00	1	202.00	202.00	-1	7,589	-0.01%
2024/09/20	0	0.00	1	206.50	203.50	-1	7,634	-0.01%
2024/09/19	1	201.50	1	205.00	205.00	0	7,683	0.00%
2024/09/18	3	200.83	0	0.00	199.00	3	7,939	0.04%
2024/09/12	1	204.50	2	205.75	205.00	-1	8,175	-0.01%
2024/09/11	0	0.00	0	198.50	198.50	0	8,198	0.00%
2024/09/10	4	200.50	4	195.25	196.50	0	8,239	0.00%
2024/09/09	2	200.25	2.2	203.55	203.50	-0.2	8,226	0.00%
2024/09/06	0.1	204.50	0	0.00	204.50	0.1	8,334	0.00%
2024/09/05	2	210.00	8.1	210.69	206.00	-6.1	8,364	-0.07%
2024/09/04	9	210.44	1	208.50	210.50	8	8,305	0.10%
2024/09/03	0	220.00	4	215.75	220.00	-4	8,197	-0.05%
2024/09/02	2	212.00	3	213.67	209.00	-1	7,993	-0.01%
2024/08/30	2	212.75	0	0.00	211.00	2	7,994	0.03%
2024/08/29	0	0.00	1	213.00	213.50	-1	8,044	-0.01%
2024/08/28	0.2	208.67	0	209.00	209.00	0.1	8,055	0.00%
2024/08/26	2.1	212.24	4	215.49	210.00	-2	8,142	-0.02%
2024/08/23	4	213.50	0	0.00	216.00	4	8,162	0.05%
2024/08/20	1	214.00	0	0.00	213.50	1	8,350	0.01%
2024/08/19	2	218.25	2.2	220.46	221.00	-0.2	8,351	0.00%
2024/08/16	2	215.23	2	217.00	217.00	0	8,237	0.00%
2024/08/14	3	207.50	3	207.17	206.50	0	8,158	0.00%
2024/08/13	2	208.50	2	208.00	207.50	0	8,194	0.00%
2024/08/12	2.3	210.35	7	208.57	207.00	-4.7	8,464	-0.06%
2024/08/09	5	216.00	4	208.88	208.00	1	8,525	0.01%
2024/08/08	4.2	212.00	6	212.25	209.00	-1.8	8,392	-0.02%
2024/08/05	7	189.36	0	0.00	187.00	7	8,269	0.08%
2024/08/02	4.2	215.95	6	212.33	207.50	-1.8	8,254	-0.02%
2024/08/01	5	231.40	2.1	229.49	228.00	2.9	8,092	0.04%
2024/07/31	1	217.00	2	221.25	219.50	-1	7,955	-0.01%
2024/07/30	0	0.00	0	210.50	215.00	0	7,890	0.00%
2024/07/29	1	211.00	0	0.00	204.00	1	7,855	0.01%
2024/07/23	0	209.00	0	0.00	212.00	0	7,878	0.00%
2024/07/22	0.2	199.00	0	0.00	200.00	0.2	7,871	0.00%
2024/07/19	1.3	206.92	6	209.83	205.50	-4.7	7,916	-0.06%
2024/07/18	0.3	218.00	0	0.00	215.00	0.3	7,951	0.00%
2024/07/17	1	224.00	1.1	224.33	224.00	-0.1	8,014	0.00%
2024/07/16	3.1	225.45	3.3	225.93	223.50	-0.2	8,171	0.00%
2024/07/15	0	223.50	1	224.00	223.50	-1	8,113	-0.01%
2024/07/12	0	0.00	2.2	217.68	215.00	-2.2	8,065	-0.03%
2024/07/11	6	223.00	6	220.17	220.00	0	8,071	0.00%
2024/07/10	1.2	220.75	0.7	221.50	220.00	0.6	8,158	0.01%
2024/07/09	1	217.00	1.1	222.00	224.00	-0.1	8,299	0.00%
2024/07/08	2	228.49	2.2	228.55	227.50	-0.2	8,155	0.00%
2024/07/05	3.1	231.19	2	226.75	229.00	1.1	8,056	0.01%
2024/07/04	0.8	217.00	1	218.00	217.00	-0.2	7,806	0.00%
2024/07/03	6	215.19	1	215.00	215.00	5	7,776	0.06%
2024/07/02	3.1	213.49	4	213.50	213.50	-0.9	7,685	-0.01%
2024/07/01	1.1	205.99	0	205.50	203.50	1.1	7,463	0.01%
2024/06/28	2	203.25	7	204.86	207.00	-5	7,435	-0.07%
2024/06/27	1	195.50	0	194.00	193.00	1	7,250	0.01%
2024/06/26	1.7	200.09	0	0.00	201.00	1.7	7,241	0.02%
2024/06/25	3	199.00	0	0.00	200.00	3	7,281	0.04%
2024/06/24	2	205.75	4.4	206.47	204.50	-2.4	7,392	-0.03%
2024/06/21	2	198.25	2	198.24	200.00	0	7,194	0.00%
2024/06/20	3.1	194.31	1	194.00	195.50	2.1	7,139	0.03%
2024/06/19	0	189.70	1	190.00	189.50	-1	7,264	-0.01%
2024/06/17	2.3	189.37	0	193.50	189.00	2.3	7,295	0.03%
2024/06/14	0	190.00	0	0.00	192.00	0	7,379	0.00%
2024/06/13	1.1	189.00	0	0.00	188.50	1.1	7,406	0.01%
2024/06/12	0.1	192.00	0	0.00	194.50	0.1	7,460	0.00%
2024/06/11	0.1	190.24	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	2.1	191.10	0.1	197.00	192.00	2	7,698	0.03%
2024/06/06	3	196.17	3	198.50	196.50	0	7,786	0.00%
2024/06/04	1.2	199.11	0	0.00	198.00	1.2	7,920	0.01%
2024/05/31	11.2	204.06	20	200.50	199.00	-8.8	8,248	-0.11%
2024/05/30	0.1	205.00	0	0.00	204.00	0.1	8,261	0.00%
2024/05/29	5.2	202.52	5	202.50	201.00	0.2	8,288	0.00%
2024/05/28	5.2	205.38	0	0.00	202.50	5.2	8,311	0.06%
2024/05/27	3.1	203.68	2	205.00	203.50	1.1	8,295	0.01%
2024/05/24	3	201.17	1	203.00	203.00	2	8,341	0.02%
2024/05/23	1.1	200.95	1	208.00	201.50	0.1	8,308	0.00%
2024/05/22	1.1	203.36	0	0.00	205.50	1.1	8,438	0.01%
2024/05/21	0.2	204.25	1	204.00	203.50	-0.8	8,606	-0.01%
2024/05/20	1.2	206.17	0	0.00	206.50	1.2	8,663	0.01%
2024/05/16	10.1	212.90	11	202.55	203.50	-0.9	8,896	-0.01%
2024/05/15	2	195.50	2	198.73	195.50	0	8,860	0.00%
2024/05/13	0	187.54	0	0.00	187.50	0	9,156	0.00%
2024/05/09	0	0.00	10.1	198.02	198.50	-10.1	9,180	-0.11%
2024/05/08	0	0.00	10	196.50	196.50	-10	9,192	-0.11%
2024/05/03	1	193.00	1	194.00	192.00	0	9,481	0.00%
2024/05/02	1	196.00	0	0.00	196.50	1	9,571	0.01%
2024/04/26	0.5	194.50	0	0.00	192.50	0.5	9,791	0.01%
2024/04/25	5	192.50	1	191.94	187.00	4	9,799	0.04%
2024/04/24	7	194.36	1	195.50	196.50	6	9,812	0.06%
2024/04/23	1	187.00	0	0.00	188.00	1	9,758	0.01%
2024/04/22	2	191.50	0	0.00	182.00	2	9,666	0.02%
2024/04/19	13.1	196.02	2	198.50	196.00	11.1	9,531	0.12%
2024/04/18	2	202.50	0	0.00	205.00	2	9,488	0.02%
2024/04/17	2	201.00	0	0.00	201.50	2	9,472	0.02%
2024/04/16	3	202.17	2	200.00	201.50	1	9,455	0.01%
2024/04/15	5.1	217.41	0	0.00	212.50	5.1	9,443	0.05%
2024/04/11	8	230.81	1	229.50	229.50	7	9,337	0.07%
2024/04/10	3	237.17	2.1	232.22	230.50	0.9	9,333	0.01%
2024/04/09	2	235.25	1	234.50	237.00	1	9,352	0.01%
2024/04/08	4.2	247.18	3	245.33	242.50	1.2	9,345	0.01%
2024/04/03	10	238.00	12	239.21	241.00	-2	9,259	-0.02%
2024/04/02	2	233.50	3	233.33	234.00	-1	9,240	-0.01%
2024/03/29	0	0.00	0.1	247.00	245.50	-0.1	9,152	0.00%
2024/03/28	1	247.50	1	246.00	244.50	0	9,107	0.00%
2024/03/27	2	251.00	2.1	249.01	251.00	-0.1	9,052	0.00%
2024/03/26	1.1	243.01	0	0.00	242.00	1.1	8,927	0.01%
2024/03/25	1	251.00	0	0.00	247.50	1	8,912	0.01%
2024/03/22	1	242.50	7	244.07	247.50	-6	8,866	-0.07%
2024/03/21	3	233.17	1	237.00	233.50	2	8,668	0.02%
2024/03/19	4	230.88	4	235.00	229.50	0	8,751	0.00%
2024/03/18	6	236.50	3	232.00	238.00	3	8,684	0.03%
2024/03/15	12	231.79	12	230.58	232.50	0	8,689	0.00%
2024/03/14	1	221.00	1	224.00	220.50	0	8,659	0.00%
2024/03/13	1.1	229.33	0	0.00	229.00	1.1	8,739	0.01%
2024/03/12	3	241.17	1.3	242.32	242.50	1.7	8,651	0.02%
2024/03/11	0.1	253.50	0	0.00	248.00	0.1	8,593	0.00%
2024/03/08	2	249.75	2	247.50	249.50	0	8,641	0.00%
2024/03/07	11	267.09	1	253.00	252.50	10	8,595	0.12%
2024/03/06	1	268.50	2	272.50	274.50	-1	8,335	-0.01%
2024/03/05	10	267.00	2	265.00	265.50	8	8,341	0.10%
2024/03/04	2	260.25	0	0.00	259.00	2	8,359	0.02%
2024/03/01	2	262.75	4	263.38	261.50	-2	8,322	-0.02%
2024/02/29	1	257.00	1	258.00	257.00	0	8,274	0.00%
2024/02/27	2	248.00	3	253.00	252.50	-1	8,255	-0.01%
2024/02/26	3	264.00	0	0.00	261.50	3	8,170	0.04%
2024/02/23	2.1	261.45	6	263.67	262.00	-3.9	8,128	-0.05%
2024/02/22	6	262.75	10	259.35	255.50	-4	8,003	-0.05%
2024/02/21	3	262.67	4	257.00	259.50	-1	7,836	-0.01%
2024/02/20	4	257.88	3.2	259.94	261.50	0.8	7,793	0.01%
2024/02/19	8	272.00	3	265.00	265.00	5	7,781	0.06%
2024/02/16	8.2	266.16	6.2	274.11	275.00	2	7,674	0.03%
2024/02/15	1	268.00	15	271.57	273.00	-14	7,656	-0.18%
2024/02/05	2.1	248.50	0.1	252.00	248.50	2	7,528	0.03%
2024/02/02	14.3	240.81	5.1	241.24	241.00	9.2	7,755	0.12%
2024/02/01	0	0.00	2	231.00	231.50	-2	7,649	-0.03%
2024/01/31	2	231.50	2	229.75	229.00	0	7,741	0.00%
2024/01/30	2	234.75	2.1	230.61	234.00	-0.1	7,738	0.00%
2024/01/26	1	220.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	1.1	222.74	4.4	223.98	222.50	-3.3	7,651	-0.04%
2024/01/24	2	218.50	0	0.00	216.50	2	7,583	0.03%
2024/01/23	2	218.25	7.1	222.01	221.50	-5.1	7,645	-0.07%
2024/01/22	0	0.00	9	218.11	222.00	-9	7,580	-0.12%
2024/01/19	3	204.67	3	204.00	204.00	0	7,423	0.00%
2024/01/18	9	203.11	3	200.67	200.50	6	7,433	0.08%
2024/01/17	3	209.83	0	0.00	210.50	3	7,369	0.04%
2024/01/16	2	215.50	2	216.50	214.50	0	7,386	0.00%
2024/01/15	3.2	212.69	7	215.79	216.00	-3.8	7,379	-0.05%
2024/01/12	2	208.00	2	208.50	208.00	0	7,425	0.00%
2024/01/11	1.1	203.82	2	204.25	206.00	-0.9	7,457	-0.01%
2024/01/09	1	196.50	0	0.00	195.50	1	7,541	0.01%
2024/01/08	2	208.25	2	203.50	204.50	0	7,519	0.00%
2024/01/05	3	206.33	10	205.50	205.50	-7	7,562	-0.09%
2024/01/04	5	215.70	3	214.83	213.00	2	7,600	0.03%
2024/01/03	2	216.25	3	218.33	218.50	-1	7,637	-0.01%
2024/01/02	1	219.50	1	216.50	218.00	0	7,643	0.00%
2023/12/29	0	0.00	2	218.50	218.00	-2	7,716	-0.03%
2023/12/28	4	218.12	5	216.00	214.50	-1	7,853	-0.01%
2023/12/27	1	216.50	2.2	217.23	217.00	-1.2	8,073	-0.01%
2023/12/22	4.1	215.28	2	217.25	217.00	2.1	8,705	0.02%
2023/12/21	2	211.00	2	210.50	210.50	0	8,828	0.00%
2023/12/20	3	213.67	3	213.50	213.50	0	9,114	0.00%
2023/12/19	2.1	214.19	1	214.50	213.50	1.1	9,164	0.01%
2023/12/18	2	216.75	1	216.00	216.00	1	9,215	0.01%
2023/12/15	3.3	214.59	1	218.00	215.50	2.3	9,288	0.02%
2023/12/14	6	225.08	15	221.67	220.00	-9	9,289	-0.10%
2023/12/13	4.2	224.83	4.1	223.54	223.50	0.1	9,307	0.00%
2023/12/12	3.1	221.58	4	219.38	219.50	-0.9	9,358	-0.01%
2023/12/11	12	226.63	8	221.50	220.50	4	9,350	0.04%
2023/12/08	10	238.55	9.1	241.20	238.00	1	9,317	0.01%
2023/12/07	20	225.63	9.1	229.10	224.50	11	9,137	0.12%
2023/12/06	3	218.03	9.1	220.12	223.50	-6	9,168	-0.07%
2023/12/05	7	214.29	8.1	212.08	212.00	-1.1	9,163	-0.01%
2023/12/04	6	228.42	9	228.33	224.00	-3	9,137	-0.03%
2023/12/01	4	227.63	4.2	223.58	229.50	-0.2	9,393	0.00%
2023/11/30	9	229.06	10.1	231.09	228.00	-1.1	9,479	-0.01%
2023/11/29	5.1	223.99	4.1	224.89	225.00	1	9,460	0.01%
2023/11/28	13	215.91	13	217.42	217.50	0	9,624	0.00%
2023/11/27	0	0.00	0	215.00	211.50	0	9,746	0.00%
2023/11/24	3	217.00	2	218.00	217.50	1	9,920	0.01%
2023/11/23	1.4	215.92	2.3	217.85	215.50	-0.9	9,995	-0.01%
2023/11/22	5.3	221.03	5	221.20	221.00	0.3	10,095	0.00%
2023/11/21	6	227.50	6	225.25	225.00	0	10,258	0.00%
2023/11/20	2	223.25	2	223.95	223.50	0	10,564	0.00%
2023/11/17	1	221.00	2	222.25	221.50	-1	10,825	-0.01%
2023/11/16	8	221.06	4	220.50	220.50	4	10,939	0.04%
2023/11/15	10	231.30	2	229.75	229.00	8	10,990	0.07%
2023/11/14	6.1	230.53	20.1	230.40	232.00	-14	11,656	-0.12%
2023/11/13	19	218.55	12	218.42	217.00	7	12,092	0.06%
2023/11/10	14	221.39	12	222.67	220.50	2	12,229	0.02%
2023/11/09	2	207.75	5.1	211.19	215.00	-3.1	12,137	-0.03%
2023/11/08	4	204.38	11	203.73	209.00	-7	12,248	-0.06%
2023/11/07	4	201.00	3.1	200.00	200.00	0.9	12,491	0.01%
2023/11/06	2	193.50	5	196.40	197.50	-3	12,660	-0.02%
2023/11/03	2	189.25	9	189.50	189.00	-7	12,868	-0.05%
2023/11/02	7	183.86	5	182.80	184.00	2	12,928	0.02%
2023/11/01	5	176.60	2	176.50	177.00	3	13,071	0.02%
2023/10/31	2	177.00	6	177.92	176.00	-4	13,190	-0.03%
2023/10/30	9	186.83	7.1	185.65	185.50	2	13,269	0.01%
2023/10/27	6	187.33	4	187.13	186.50	2	13,444	0.01%
2023/10/26	3	191.00	1.1	190.03	187.00	1.9	13,636	0.01%
2023/10/25	6	200.67	5.1	200.02	200.50	0.9	13,652	0.01%
2023/10/24	3	194.50	5	199.30	201.50	-2	13,863	-0.01%
2023/10/23	2	193.75	2	192.50	192.50	0	13,959	0.00%
2023/10/20	11	192.68	7.1	191.57	192.50	3.9	14,232	0.03%
2023/10/19	2	197.50	0.1	197.00	197.50	2	14,457	0.01%
2023/10/18	2	201.75	3	201.67	198.50	-1	14,624	-0.01%
2023/10/17	6	210.42	3	207.67	207.50	3	14,675	0.02%
2023/10/16	6.1	214.77	4	213.00	215.00	2.1	14,732	0.01%
2023/10/13	1	220.00	5	220.90	223.00	-4	14,818	-0.03%
2023/10/12	0	0.00	3	225.33	223.50	-3	14,832	-0.02%
2023/10/11	3	220.00	0	0.00	218.00	3	14,997	0.02%
2023/10/06	6.1	222.34	7	221.93	221.00	-0.9	15,293	-0.01%
2023/10/05	2	220.50	3	222.67	222.50	-1	15,490	-0.01%
2023/10/04	4	217.25	2	218.50	221.00	2	15,730	0.01%
2023/10/03	3	219.33	3.5	221.79	219.00	-0.5	15,759	0.00%
2023/10/02	9	223.83	5	223.80	215.50	4	15,638	0.03%
2023/09/28	6.5	219.85	10	218.40	219.50	-3.5	15,485	-0.02%
2023/09/27	4	208.25	4	209.88	211.50	0	15,348	0.00%
2023/09/26	10	207.30	4	204.50	204.00	6	15,546	0.04%
2023/09/25	3	213.33	7	215.64	211.00	-4	15,739	-0.03%
2023/09/22	1	192.00	5.1	199.98	201.00	-4.1	15,794	-0.03%
2023/09/21	1	191.50	1	194.00	195.00	0	15,813	0.00%
2023/09/20	0.1	194.00	1.1	194.90	193.50	-1	15,888	-0.01%
2023/09/19	7	192.43	2	191.00	190.00	5	15,919	0.03%
2023/09/18	5.1	191.51	4	193.00	193.00	1.1	15,947	0.01%
2023/09/15	3	202.00	10	203.70	203.50	-7	15,915	-0.04%
2023/09/14	5	199.60	0	0.00	199.50	5	16,237	0.03%
2023/09/13	2	196.00	5	193.40	194.00	-3	16,324	-0.02%
2023/09/12	13	202.81	15.1	200.55	200.00	-2.1	16,419	-0.01%
2023/09/11	3.1	200.34	0	0.00	199.00	3.1	16,718	0.02%
2023/09/08	1	207.00	1	209.00	208.50	0	16,660	0.00%
2023/09/07	6	213.25	0	0.00	209.50	6	16,783	0.04%
2023/09/06	4	218.00	8.2	217.50	216.50	-4.2	16,895	-0.02%
2023/09/05	1	207.00	2	209.27	208.00	-1	16,863	-0.01%
2023/09/04	7	204.21	8	203.19	206.00	-1	16,963	-0.01%
2023/09/01	16.2	205.63	16.4	203.19	201.00	-0.2	17,167	0.00%
2023/08/31	2	212.56	4	213.13	215.50	-2	17,119	-0.01%
2023/08/30	19	209.00	21	207.95	208.50	-2	17,335	-0.01%
2023/08/29	3	206.17	0	0.00	201.00	3	17,494	0.02%
2023/08/28	2	202.75	4	204.25	202.00	-2	17,497	-0.01%
2023/08/25	5	209.30	3.2	208.93	207.00	1.9	17,578	0.01%
2023/08/24	13.2	219.09	8	221.19	216.50	5.1	17,675	0.03%
2023/08/23	3.2	207.99	9	207.44	209.00	-5.8	17,478	-0.03%
2023/08/22	3	206.50	16	203.13	201.50	-13	17,694	-0.07%
2023/08/21	6	208.42	0	0.00	201.50	6	18,190	0.03%
2023/08/18	11	208.23	5	207.70	203.50	6	18,218	0.03%
2023/08/17	15	198.07	17	198.53	206.50	-2	17,771	-0.01%
2023/08/16	3	181.50	11	184.09	188.00	-8	17,637	-0.05%
2023/08/15	5	181.20	2	179.50	180.00	3	18,217	0.02%
2023/08/14	3	174.00	5	175.20	173.50	-2	18,299	-0.01%
2023/08/11	3	175.51	7.1	177.04	178.50	-4.1	18,279	-0.02%
2023/08/10	3.1	167.31	3.1	166.74	166.50	0	18,003	0.00%
2023/08/09	5	173.30	8	177.56	179.00	-3	17,778	-0.02%
2023/08/08	3	170.67	2	167.50	172.00	1	17,596	0.01%
2023/08/07	6	165.33	3	168.00	168.00	3	17,423	0.02%
2023/08/04	2	158.00	6.2	157.84	158.50	-4.2	17,245	-0.02%
2023/08/02	10.1	161.86	4	158.88	157.50	6.1	17,111	0.04%
2023/08/01	1.1	164.08	1	164.50	165.00	0.1	16,979	0.00%
2023/07/31	8	176.31	11	172.27	169.50	-3	16,856	-0.02%
2023/07/28	1	178.50	0.1	175.50	178.50	0.9	16,700	0.01%
2023/07/27	2	179.75	1.1	181.64	176.00	0.9	16,663	0.01%
2023/07/26	2	174.00	2	174.25	174.50	0	16,436	0.00%
2023/07/25	7	184.07	4	183.75	177.00	3	16,360	0.02%
2023/07/24	12	185.79	1	187.00	188.50	11	16,090	0.07%
2023/07/21	2.1	177.52	3	181.33	181.00	-0.9	15,856	-0.01%
2023/07/20	0	0.00	13	176.00	175.50	-13	15,743	-0.08%
2023/07/19	20	174.30	1.3	171.42	171.50	18.7	15,678	0.12%
2023/07/18	17.2	175.41	21.2	179.02	178.00	-4	15,619	-0.03%
2023/07/17	3	180.17	1	176.00	176.50	2	15,444	0.01%
2023/07/14	15	181.40	21.1	179.60	182.00	-6.1	15,399	-0.04%
2023/07/13	5	179.80	3	180.00	180.00	2	15,223	0.01%
2023/07/12	2.1	167.95	6	167.50	170.00	-3.9	15,013	-0.03%
2023/07/11	6	162.50	9	163.11	163.50	-3	14,816	-0.02%
2023/07/10	5.2	154.33	32	152.50	155.00	-26.8	14,581	-0.18%
2023/07/07	4	148.25	3.1	149.16	148.50	0.9	14,598	0.01%
2023/07/06	33.1	150.36	10.2	150.09	149.00	22.9	14,706	0.16%
2023/07/05	11.2	153.67	12.5	155.64	154.50	-1.3	14,620	-0.01%
2023/07/04	37.1	151.24	34	153.65	155.50	3.1	14,613	0.02%
2023/07/03	16.6	153.16	14	153.18	153.00	2.6	14,426	0.02%
2023/06/30	4.3	144.76	7	144.21	146.00	-2.7	14,134	-0.02%
2023/06/29	4	137.88	0	0.00	139.00	4	13,829	0.03%
2023/06/28	2	139.00	16.2	137.72	138.00	-14.2	13,872	-0.10%
2023/06/27	22.2	135.30	6.1	137.50	135.00	16.1	13,928	0.12%
2023/06/26	10	139.50	10.1	140.49	138.50	-0.1	13,986	0.00%
2023/06/20	4	142.63	2.1	141.12	142.00	1.9	14,126	0.01%
2023/06/19	2.1	138.80	2	140.75	140.00	0.1	14,288	0.00%
2023/06/16	2	141.75	1	140.00	139.50	1	14,268	0.01%
2023/06/15	13	135.88	11.2	136.62	138.00	1.8	14,089	0.01%
2023/06/14	2	134.50	2	134.50	134.50	0	13,778	0.00%
2023/06/13	0	0.00	17	138.50	136.00	-17	13,742	-0.12%
2023/06/12	18	136.50	1	136.00	135.00	17	13,569	0.13%
2023/06/09	3	141.17	3.3	136.55	139.00	-0.3	13,416	0.00%
2023/06/08	2	133.75	8.7	133.51	133.00	-6.7	13,188	-0.05%
2023/06/07	2	135.75	8.2	134.22	134.50	-6.2	13,041	-0.05%
2023/06/06	5	129.00	0	0.00	130.00	5	13,003	0.04%
2023/06/05	10	126.50	12	129.83	133.00	-2	12,873	-0.02%
2023/06/02	3	129.67	0.5	128.00	128.00	2.5	12,646	0.02%
2023/06/01	1	121.50	16	122.94	125.00	-15	12,322	-0.12%
2023/05/31	18	122.14	0	0.00	122.00	18	12,268	0.15%
2023/05/30	5	124.00	7.1	125.34	125.00	-2.1	12,147	-0.02%
2023/05/29	5	122.50	1.1	120.59	121.50	3.9	12,068	0.03%
2023/05/26	16	124.75	12	123.17	121.50	4	12,263	0.03%
2023/05/25	2	117.75	4	120.75	122.50	-2	11,877	-0.02%
2023/05/24	1	109.50	1	110.50	111.50	0	11,324	0.00%
2023/05/23	2.1	111.95	0	0.00	110.50	2.1	11,271	0.02%
2023/05/22	4	116.00	1	117.50	113.50	3	11,155	0.03%
2023/05/19	5	111.00	7.2	112.53	113.50	-2.2	10,654	-0.02%
2023/05/18	3	101.50	5	102.50	103.50	-2	9,916	-0.02%
2023/05/17	9	94.63	9	95.26	97.90	0	9,528	0.00%
2023/05/12	0	0.00	1	92.60	95.50	-1	9,433	-0.01%
2023/05/08	9	98.60	9	97.63	97.20	0	9,808	0.00%
2023/05/05	0	0.00	1	98.00	98.10	-1	9,896	-0.01%
2023/05/04	1	96.60	0	0.00	96.70	1	10,067	0.01%
2023/04/28	8	99.70	8	98.40	98.60	0	10,223	0.00%
2023/04/27	0	98.60	0	0.00	98.50	0	10,153	0.00%
2023/04/26	1	98.40	2	98.10	98.40	-1	10,172	-0.01%
2023/04/25	8	96.79	4	98.75	96.40	4	10,097	0.04%
2023/04/24	1	100.00	2	101.50	101.50	-1	10,049	-0.01%
2023/04/21	0	0.00	0.3	99.20	98.20	-0.3	10,022	0.00%
2023/04/20	3.2	99.92	0	0.00	100.00	3.2	10,003	0.03%
2023/04/19	0	0.00	1	103.50	101.50	-1	10,094	-0.01%
2023/04/18	2.1	101.50	0	0.00	101.50	2.1	10,103	0.02%
2023/04/17	0	0.00	2	103.25	102.50	-2	10,135	-0.02%
2023/04/14	1.1	100.18	1	102.00	99.20	0.1	10,082	0.00%
2023/04/13	1	100.00	1	100.50	99.30	0	10,044	0.00%
2023/04/12	0.1	103.00	0	0.00	102.50	0.1	9,937	0.00%
2023/04/11	0.2	103.50	3.4	103.18	103.00	-3.2	9,756	-0.03%
2023/04/10	1	99.20	6	98.78	98.80	-5	9,568	-0.05%
2023/04/07	5	95.18	3	95.30	95.30	2	9,463	0.02%
2023/04/06	5	93.98	0	0.00	94.10	5	9,350	0.05%
2023/03/31	3	97.90	0	0.00	97.30	3	9,237	0.03%
2023/03/30	0.2	97.60	4	97.95	97.80	-3.8	9,224	-0.04%
2023/03/29	8	97.59	10	97.84	96.70	-2	9,142	-0.02%
2023/03/28	7.2	97.56	11	98.22	97.70	-3.8	9,014	-0.04%
2023/03/27	3	93.90	21	97.76	98.00	-18	8,784	-0.20%
2023/03/23	4	94.35	1	96.60	93.20	3	8,620	0.03%
2023/03/22	2	95.75	22	96.20	95.40	-20	8,401	-0.24%
2023/03/21	0	0.00	7	92.20	92.50	-7	7,819	-0.09%
2023/03/20	0	0.00	6	89.57	90.20	-6	7,651	-0.08%
2023/03/16	3	87.37	9	86.96	86.80	-6	7,566	-0.08%
2023/03/15	1	88.20	0	0.00	88.20	1	7,605	0.01%
2023/03/14	9	89.17	8	88.30	88.10	1	7,634	0.01%
2023/03/13	2	88.80	2	89.30	89.30	0	7,659	0.00%
2023/03/10	6	87.68	3	88.00	87.70	3	7,646	0.04%
2023/03/09	8	89.93	0	0.00	89.40	8	7,705	0.10%
2023/03/08	11	93.05	2	92.95	92.50	9	7,507	0.12%
2023/03/07	3	92.93	12	93.04	93.00	-9	7,641	-0.12%
2023/03/06	3	91.23	1	91.60	90.90	2	7,540	0.03%
2023/03/03	1	91.00	0	0.00	90.40	1	7,685	0.01%
2023/03/01	4	91.30	1	92.80	90.80	3	7,713	0.04%
2023/02/24	0	0.00	45	91.48	92.10	-45	7,631	-0.59%
2023/02/23	0	0.00	1	89.10	89.00	-1	7,430	-0.01%
2023/02/22	1	86.90	2	87.30	87.10	-1	7,565	-0.01%
2023/02/21	4	89.30	7	88.71	88.60	-3	7,570	-0.04%
2023/02/20	16.2	88.68	20.6	89.32	88.50	-4.4	7,537	-0.06%
2023/02/17	1	86.50	0	0.00	87.70	1	7,443	0.01%
2023/02/16	1	87.40	1	88.10	88.10	0	7,570	0.00%
2023/02/15	10	86.80	0	0.00	87.10	10	7,865	0.13%
2023/02/14	1	87.20	0	0.00	86.50	1	8,028	0.01%
2023/02/10	10	85.97	0	0.00	85.10	10	8,434	0.12%
2023/02/09	2	86.60	0	0.00	86.90	2	8,363	0.02%
2023/02/08	17	87.87	0	0.00	87.80	17	8,250	0.21%
2023/02/07	13	87.95	0	0.00	88.00	13	8,254	0.16%
2023/02/06	8.1	89.42	0	0.00	89.50	8.1	8,203	0.10%
2023/02/03	8	92.85	1	94.50	93.40	7	8,194	0.09%
2023/02/02	6	91.22	24	92.21	93.50	-18	8,215	-0.22%
2023/02/01	1.7	89.06	2	88.60	89.10	-0.3	8,135	0.00%
2023/01/31	3.4	87.85	0	0.00	87.30	3.4	8,206	0.04%
2023/01/30	14	88.31	0	0.00	88.00	14	8,258	0.17%
2023/01/17	0	0.00	5.5	87.80	88.00	-5.5	8,342	-0.07%
2023/01/16	1	88.60	1	88.70	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.20	89.30	-1	8,529	-0.01%
2023/01/12	8	89.81	0	0.00	88.60	8	8,742	0.09%
2023/01/11	12	92.64	9	92.23	90.90	3	8,825	0.03%
2023/01/09	2	90.30	4	89.30	91.00	-2	9,201	-0.02%
2023/01/05	6	86.52	0	0.00	85.20	6	9,816	0.06%
2023/01/04	5	88.00	0	0.00	87.00	5	9,979	0.05%
2023/01/03	0	0.00	3	89.20	89.20	-3	10,081	-0.03%
2022/12/30	8	87.63	0	0.00	86.80	8	10,259	0.08%
2022/12/28	1	86.60	0	0.00	85.80	1	10,960	0.01%
2022/12/22	5	90.50	5	91.90	89.40	0	12,229	0.00%
2022/12/21	0	0.00	2	91.00	90.20	-2	12,393	-0.02%
2022/12/20	0.2	94.80	0	0.00	91.80	0.2	12,656	0.00%
2022/12/16	3	94.20	1	92.80	95.70	2	13,483	0.01%
2022/12/15	0.4	96.60	0	0.00	96.60	0.4	13,535	0.00%
2022/12/14	0.1	96.59	1	97.00	97.00	-0.9	13,841	-0.01%
2022/12/08	1	95.00	0	0.00	95.20	1	14,202	0.01%
2022/12/06	1	98.50	0	0.00	97.90	1	14,235	0.01%
2022/12/05	4	100.25	0	0.00	98.30	4	14,275	0.03%
2022/12/02	5	99.80	1	99.40	99.10	4	14,301	0.03%
2022/12/01	2	99.15	12	101.58	100.50	-10	14,353	-0.07%
2022/11/30	1	97.50	5	97.50	97.50	-4	14,355	-0.03%
2022/11/29	13	99.18	0	0.00	97.50	13	14,502	0.09%
2022/11/28	3	101.83	3	102.00	102.50	0	14,402	0.00%
2022/11/25	17	99.34	15	101.07	100.00	2	14,421	0.01%
2022/11/24	2	101.00	7	100.64	100.50	-5	14,483	-0.03%
2022/11/23	1	98.60	3	98.53	98.70	-2	14,507	-0.01%
2022/11/22	3	96.57	3	96.60	97.10	0	14,530	0.00%
2022/11/21	12	99.47	7	99.33	98.50	5	14,571	0.03%
2022/11/18	5	98.54	6	99.28	97.10	-1	14,534	-0.01%
2022/11/17	4	97.63	9	98.40	98.70	-5	14,434	-0.03%
2022/11/16	6	96.10	0	0.00	96.80	6	14,513	0.04%
2022/11/15	7	96.77	17	95.78	95.60	-10	14,608	-0.07%
2022/11/14	7	96.37	12.8	97.22	97.30	-5.8	14,948	-0.04%
2022/11/11	32	96.30	23.2	95.41	94.00	8.8	15,166	0.06%
2022/11/10	8.2	91.59	21	93.55	94.00	-12.8	15,028	-0.09%
2022/11/09	10.2	91.15	11	92.12	92.00	-0.8	15,278	-0.01%
2022/11/08	7	89.97	34	91.03	89.20	-27	15,431	-0.17%
2022/11/07	21	88.52	12	88.72	87.60	9	15,185	0.06%
2022/11/04	6	87.02	10	88.15	88.10	-4	15,145	-0.03%
2022/11/03	10	87.70	0	0.00	87.80	10	15,102	0.07%
2022/11/02	10	87.10	21.1	88.16	88.20	-11.1	15,053	-0.07%
2022/11/01	5	85.60	7	86.27	86.50	-2	15,093	-0.01%
2022/10/31	1	84.50	0	0.00	85.60	1	14,949	0.01%
2022/10/28	1	82.90	0	0.00	82.10	1	14,853	0.01%
2022/10/27	1	80.10	5	79.28	81.50	-4	14,807	-0.03%
2022/10/26	2.1	78.40	0	0.00	76.90	2.1	14,684	0.01%
2022/10/21	10	82.00	10	79.90	79.90	0	14,848	0.00%
2022/10/20	8	80.50	1	82.70	82.30	7	14,883	0.05%
2022/10/19	0	0.00	1	83.20	83.00	-1	14,935	-0.01%
2022/10/18	10	84.90	7	83.36	83.00	3	15,190	0.02%
2022/10/17	14	84.56	0	0.00	84.60	14	15,263	0.09%
2022/10/14	13	90.58	7	91.94	88.00	6	15,056	0.04%
2022/10/13	5	89.00	18	87.87	88.80	-13	14,846	-0.09%
2022/10/12	0	0.00	8	89.29	90.50	-8	14,838	-0.05%
2022/10/11	7	84.61	0	0.00	85.10	7	15,139	0.05%
2022/10/07	21	94.59	6.2	92.28	91.50	14.8	15,242	0.10%
2022/10/06	36	94.96	31	94.93	94.80	5	15,505	0.03%
2022/10/05	24.4	96.20	25	94.20	94.60	-0.6	15,616	0.00%
2022/10/04	6	94.10	14	95.87	92.90	-8	15,765	-0.05%
2022/10/03	18.1	94.38	5	94.58	93.80	13.1	15,903	0.08%
2022/09/30	23	89.77	33	92.39	92.80	-10	15,691	-0.06%
2022/09/29	8	88.68	0	0.00	86.00	8	15,337	0.05%
2022/09/28	5	91.42	0	89.20	89.20	5	15,337	0.03%
2022/09/27	13	94.22	10	95.10	94.00	3	15,426	0.02%
2022/09/26	68.1	97.43	65	97.21	97.00	3.1	15,254	0.02%
2022/09/23	35	100.26	47	100.35	102.00	-12	15,044	-0.08%
2022/09/22	1	94.80	4	93.48	95.00	-3	14,706	-0.02%
2022/09/21	1.1	90.53	3.9	92.06	93.70	-2.8	14,786	-0.02%
2022/09/20	2	90.45	3.1	90.71	91.10	-1.1	14,894	-0.01%
2022/09/19	1.4	89.02	2.9	89.29	88.10	-1.5	15,034	-0.01%
2022/09/06	2	78.45	0	0.00	77.70	2	15,220	0.01%
2022/09/05	8	79.34	7	78.60	78.60	1	15,777	0.01%
2022/09/02	0	0.00	11	80.14	80.10	-11	16,650	-0.07%
2022/09/01	8	82.08	0	0.00	81.00	8	17,967	0.04%
2022/08/31	3	82.33	6	83.58	83.60	-3	18,273	-0.02%
2022/08/30	1	82.40	1	83.30	82.10	0	18,237	0.00%
2022/08/29	1	80.30	0	0.00	80.50	1	18,158	0.01%
2022/08/26	6	83.28	1	84.60	83.40	5	18,113	0.03%
2022/08/25	4	83.48	9	84.04	83.80	-5	18,032	-0.03%
2022/08/24	1	82.50	0	0.00	80.30	1	17,975	0.01%
2022/08/23	3	82.00	0	0.00	82.30	3	18,000	0.02%
2022/08/22	2	83.55	4	82.55	82.10	-2	18,094	-0.01%
2022/08/19	8	83.68	3	83.53	83.10	5	18,040	0.03%
2022/08/18	3	81.17	6	82.73	83.00	-3	18,263	-0.02%
2022/08/17	7	82.61	7	83.23	82.70	0	18,257	0.00%
2022/08/16	0	0.00	6	81.83	82.30	-6	18,279	-0.03%
2022/08/15	3	80.67	3	80.30	80.50	0	18,163	0.00%
2022/08/11	3	79.43	0	0.00	79.00	3	18,111	0.02%
2022/08/10	10	78.78	5	78.20	79.30	5	18,135	0.03%
2022/08/09	14	75.79	21	76.94	77.50	-7	17,820	-0.04%
2022/08/08	5	73.00	0	0.00	73.90	5	17,699	0.03%
2022/08/05	3	71.83	1	72.30	72.00	2	17,868	0.01%
2022/08/04	1	73.90	0	0.00	72.00	1	17,561	0.01%
2022/08/03	5	81.02	0	0.00	79.90	5	17,371	0.03%
2022/08/02	0	0.00	1	79.90	80.40	-1	17,544	-0.01%
2022/08/01	1	81.00	1	81.00	81.10	0	17,685	0.00%
2022/07/29	5	82.60	15	81.30	81.30	-10	17,828	-0.06%
2022/07/28	2	82.30	0	0.00	81.30	2	18,013	0.01%
2022/07/27	0	0.00	1	81.30	82.00	-1	17,969	-0.01%
2022/07/26	2	81.60	7	80.60	80.60	-5	17,962	-0.03%
2022/07/25	3	83.10	2.1	84.50	82.00	1	18,124	0.01%
2022/07/22	5	82.50	0	0.00	83.20	5	18,249	0.03%
2022/07/21	0	0.00	15	82.61	82.70	-15	18,378	-0.08%
2022/07/20	0	0.00	1	82.80	82.00	-1	18,350	-0.01%
2022/07/19	14	80.50	14	79.56	79.30	0	18,343	0.00%
2022/07/18	1	78.40	2	77.50	78.60	-1	18,432	-0.01%
2022/07/15	9	78.70	2	78.20	78.10	7	18,611	0.04%
2022/07/14	31	77.28	37	75.19	78.00	-6	18,439	-0.03%
2022/07/13	1	73.30	10	72.90	72.80	-9	18,099	-0.05%
2022/07/12	25	70.12	0.1	69.30	69.30	24.9	17,954	0.14%
2022/07/11	4	72.65	9	71.51	73.00	-5	17,971	-0.03%
2022/07/08	1	69.70	4	72.35	72.00	-3	17,874	-0.02%
2022/07/07	5	69.20	10	64.50	69.60	-5	17,515	-0.03%
2022/07/06	13	66.63	2	66.00	67.80	11	17,041	0.06%
2022/07/04	5	67.18	12.3	66.96	67.80	-7.3	16,571	-0.04%
2022/07/01	11	76.03	36.7	70.62	68.50	-25.7	16,229	-0.16%
2022/06/30	52	79.05	10	79.05	76.10	42	15,884	0.26%
2022/06/28	22	85.28	11	85.31	84.50	11	15,979	0.07%
2022/06/27	19	83.69	31	85.22	85.50	-12	16,184	-0.07%
2022/06/24	5.1	82.81	25	83.55	83.00	-19.9	16,060	-0.12%
2022/06/23	1	80.00	6	80.43	79.50	-5	15,859	-0.03%
2022/06/22	3	79.40	2	79.85	78.60	1	15,933	0.01%
2022/06/21	21	80.93	0	0.00	80.90	21	15,950	0.13%
2022/06/20	5	78.78	4	78.93	78.00	1	16,223	0.01%
2022/06/17	27	80.98	3	81.20	79.70	24	16,427	0.15%
2022/06/16	9	85.04	3	87.60	83.10	6	16,176	0.04%
2022/06/15	5.2	89.36	8	88.15	87.60	-2.8	16,094	-0.02%
2022/06/14	9	90.31	1	91.10	91.00	8	15,995	0.05%
2022/06/13	20	93.01	14	92.96	93.70	6	15,559	0.04%
2022/06/10	17	90.09	58	88.53	92.90	-41	14,723	-0.28%
2022/06/09	40	82.53	38	84.22	84.50	2	13,433	0.01%
2022/06/08	1	79.60	0	0.00	79.80	1	13,093	0.01%
2022/06/07	5	80.00	0	0.00	80.30	5	13,185	0.04%
2022/06/06	6	79.72	24	80.40	79.70	-18	13,305	-0.14%
2022/06/02	24	81.56	1	81.90	81.10	23	13,452	0.17%
2022/06/01	9	82.50	29	81.69	81.00	-20	13,610	-0.15%
2022/05/31	1	80.20	0	0.00	81.30	1	13,574	0.01%
2022/05/30	6	79.97	15	80.16	80.90	-9	13,569	-0.07%
2022/05/27	0	78.00	7	77.06	77.60	-7	13,579	-0.05%
2022/05/26	14	76.94	13	78.72	76.10	1	13,660	0.01%
2022/05/25	51	80.03	3	80.00	79.80	48	13,603	0.35%
2022/05/24	2	81.00	21.5	79.76	79.40	-19.5	13,724	-0.14%
2022/05/23	1	81.90	1	83.10	81.90	0	13,716	0.00%
2022/05/20	1	82.40	8	81.66	81.60	-7	13,890	-0.05%
2022/05/19	6	83.33	6	83.23	82.60	0	14,125	0.00%
2022/05/18	14	86.86	6	87.63	85.40	8	14,076	0.06%
2022/05/17	8	85.81	7	86.27	87.10	1	14,059	0.01%
2022/05/16	10	86.37	12	87.14	86.10	-2	14,156	-0.01%
2022/05/13	7	84.70	8	85.43	85.50	-1	14,000	-0.01%
2022/05/12	5	82.56	14	82.64	82.20	-9	13,723	-0.07%
2022/05/11	3	82.10	3	82.63	82.20	0	13,722	0.00%
2022/05/10	3	81.17	0	0.00	82.00	3	13,907	0.02%
2022/05/09	0	83.30	1	83.40	83.50	-1	13,933	-0.01%
2022/05/06	4	82.33	0	0.00	81.80	4	14,152	0.03%
2022/05/05	8	86.18	11	85.95	85.00	-3	14,313	-0.02%
2022/05/04	3	84.30	2	84.10	84.70	1	14,319	0.01%
2022/05/03	1	83.30	3	83.87	83.60	-2	14,642	-0.01%
2022/04/29	3	85.23	3	84.60	83.00	0	14,949	0.00%
2022/04/28	6	83.53	31	84.13	84.40	-25	15,188	-0.16%
2022/04/27	38	81.32	26	78.37	82.20	12	15,409	0.08%
2022/04/26	20	79.94	5	79.68	78.90	15	15,952	0.09%
2022/04/25	2	79.00	3	80.47	78.20	-1	17,592	-0.01%
2022/04/22	13	84.65	2	85.18	83.20	11	18,309	0.06%
2022/04/21	7	86.96	39.7	87.73	88.60	-32.7	18,150	-0.18%
2022/04/20	35	83.68	7	83.87	83.90	28	17,843	0.16%
2022/04/19	2	81.30	7	81.96	81.90	-5	17,777	-0.03%
2022/04/18	9	79.69	5	79.68	79.00	4	17,769	0.02%
2022/04/15	2	81.40	0	0.00	80.40	2	17,699	0.01%
2022/04/14	7	83.23	10	84.37	84.70	-3	17,725	-0.02%
2022/04/13	3	81.28	5	82.52	82.70	-2	17,740	-0.01%
2022/04/12	3	81.73	1	81.40	81.50	2	17,866	0.01%
2022/04/11	9	81.57	15	81.19	80.60	-6	18,185	-0.03%
2022/04/08	13	85.39	8	84.93	84.30	5	18,338	0.03%
2022/04/07	4	85.18	0	0.00	83.70	4	18,264	0.02%
2022/04/06	4	88.28	5	89.80	86.50	-1	18,269	-0.01%
2022/04/01	6	89.27	9	87.80	88.10	-3	18,349	-0.02%
2022/03/31	8	86.19	13	86.25	85.00	-5	18,987	-0.03%
2022/03/30	21	87.56	18	87.78	87.50	3	19,497	0.02%
2022/03/29	9	84.70	8	84.99	84.90	1	19,574	0.01%
2022/03/28	2	84.25	7	83.67	84.10	-5	19,911	-0.03%
2022/03/25	0	0.00	0.1	84.00	84.30	-0.1	20,157	0.00%
2022/03/24	2	83.75	10	84.38	84.60	-8	19,981	-0.04%
2022/03/23	14	84.91	9	84.73	84.00	5	19,952	0.02%
2022/03/22	5	82.60	13.1	82.19	83.20	-8.1	19,614	-0.04%
2022/03/21	5	80.88	10	81.16	81.10	-5	19,165	-0.03%
2022/03/18	5	79.64	10.1	79.80	80.20	-5.1	19,076	-0.03%
2022/03/17	15	75.40	11	77.08	78.00	4	18,924	0.02%
2022/03/16	5	72.00	7.1	71.91	72.70	-2.1	18,806	-0.01%
2022/03/15	1	73.80	3	74.43	73.70	-2	19,070	-0.01%
2022/03/14	3	77.07	0	0.00	76.20	3	19,058	0.02%
2022/03/11	0	77.80	0	0.00	77.50	0	19,096	0.00%
2022/03/10	1.5	76.83	11	76.89	77.40	-9.5	19,112	-0.05%
2022/03/09	1	73.80	2	74.90	74.50	-1	19,083	-0.01%
2022/03/08	11	74.03	1	76.60	73.00	10	19,352	0.05%
2022/03/07	4.1	76.84	1	78.60	75.90	3.1	19,490	0.02%
2022/03/04	6.1	81.44	3	80.57	79.90	3.1	19,604	0.02%
2022/03/03	3	82.47	6	81.92	81.20	-3	19,587	-0.02%
2022/03/02	6	82.33	12	82.98	82.00	-6	19,606	-0.03%
2022/03/01	4	83.75	6.1	82.82	83.00	-2.1	19,523	-0.01%
2022/02/25	25	81.89	11	81.32	80.70	14	19,416	0.07%
2022/02/24	3	81.60	5	80.70	80.90	-2	19,268	-0.01%
2022/02/23	7	79.86	12.1	81.36	82.60	-5.1	19,255	-0.03%
2022/02/22	13.1	79.14	6	79.32	79.10	7.1	19,533	0.04%
2022/02/21	15.1	82.77	11	81.50	81.50	4.1	19,734	0.02%
2022/02/18	3	81.80	0	0.00	82.30	3	19,605	0.02%
2022/02/17	11	83.43	7	82.67	81.70	4	19,788	0.02%
2022/02/16	2	82.50	4.1	82.28	82.20	-2.1	20,081	-0.01%
2022/02/15	2	79.85	0	0.00	79.70	2	20,243	0.01%
2022/02/14	0	0.00	1	80.60	80.90	-1	20,233	0.00%
2022/02/11	0	0.00	13	81.24	80.50	-13	20,318	-0.06%
2022/02/10	6.1	80.23	7	82.74	80.30	-1	20,465	0.00%
2022/02/09	0.1	82.20	1	81.50	82.00	-1	20,238	0.00%
2022/02/08	7	80.57	3	82.09	82.30	4	20,134	0.02%
2022/02/07	11	79.31	3	78.57	79.20	8	20,136	0.04%
2022/01/26	1	74.80	1	75.90	75.30	0	19,988	0.00%
2022/01/25	31	75.88	3	74.93	74.60	28	20,253	0.14%
2022/01/24	7	78.33	17	78.24	78.40	-10	19,943	-0.05%
2022/01/21	6	79.90	8	80.31	79.80	-2	19,748	-0.01%
2022/01/20	8	86.48	2	85.80	84.20	6	19,449	0.03%
2022/01/19	10	86.65	10.2	86.98	88.50	-0.2	19,270	0.00%
2022/01/18	25	84.30	34.1	85.08	86.50	-9.1	18,766	-0.05%
2022/01/17	23	81.38	49.8	78.70	81.90	-26.8	17,478	-0.15%
2022/01/14	0.1	72.22	1	74.11	74.60	-1	17,043	-0.01%
2022/01/13	1	73.50	0	74.00	73.40	1	17,029	0.01%
2022/01/12	2	72.95	12	73.60	73.10	-10	17,087	-0.06%
2022/01/11	1	73.10	0	0.00	73.00	1	17,225	0.01%
2022/01/10	0	73.70	0	0.00	74.40	0	17,230	0.00%
2022/01/07	13.2	73.53	2	73.20	73.80	11.2	17,320	0.06%
2022/01/06	11.1	75.98	6	75.77	75.70	5.1	17,216	0.03%
2022/01/05	8.2	78.52	8	79.61	76.90	0.2	17,223	0.00%
2022/01/04	14.2	79.40	12	80.20	79.80	2.2	17,119	0.01%
2022/01/03	6.1	78.86	4	78.32	78.40	2	17,047	0.01%
2021/12/30	1.1	76.17	0	0.00	76.00	1.1	17,006	0.01%
2021/12/29	2	76.30	3	76.50	77.00	-1	17,188	-0.01%
2021/12/28	3.1	75.70	3	76.10	75.30	0.1	17,376	0.00%
2021/12/27	52.1	79.64	66	79.20	76.80	-14	17,290	-0.08%
2021/12/24	20	79.41	37	78.83	79.50	-17	16,521	-0.10%
2021/12/23	19.1	76.90	31	77.34	76.10	-11.9	16,079	-0.07%
2021/12/22	24	76.49	71	76.50	76.80	-47	16,097	-0.29%
2021/12/21	2	74.60	2	74.45	74.80	0	16,350	0.00%
2021/12/20	2	72.60	3	71.73	72.10	-1	16,748	-0.01%
2021/12/17	6	72.08	5	72.68	71.80	1	17,353	0.01%
2021/12/16	8	72.29	0	0.00	72.90	8	18,473	0.04%
2021/12/15	2	70.85	2	71.20	71.20	0	18,797	0.00%
2021/12/14	9	69.79	2.1	69.87	69.70	6.9	19,915	0.03%
2021/12/13	1	70.90	0	0.00	70.80	1	19,967	0.01%
2021/12/10	5	71.84	1	72.40	71.80	4	20,003	0.02%
2021/12/09	2	74.75	4	74.23	71.80	-2	20,153	-0.01%
2021/12/08	2	72.15	1	72.30	71.70	1	20,243	0.00%
2021/12/07	2	71.45	0	0.00	71.40	2	20,510	0.01%
2021/12/06	11	71.99	2	72.30	71.50	9	20,847	0.04%
2021/12/03	5	73.70	41	73.60	73.10	-36	21,083	-0.17%
2021/12/02	57	74.37	15	74.57	73.40	42	21,248	0.20%
2021/12/01	10	73.87	9	73.53	74.80	1	21,001	0.00%
2021/11/30	8	72.38	2	73.70	71.90	6	20,871	0.03%
2021/11/29	6	69.45	6	68.32	70.20	0	20,898	0.00%
2021/11/25	0	71.60	1	71.00	70.60	-1	21,544	0.00%
2021/11/24	2	70.55	0	0.00	71.70	2	21,825	0.01%
2021/11/23	2	70.45	1	71.00	69.50	1	22,059	0.00%
2021/11/22	6	71.55	1	71.50	71.20	5	22,250	0.02%
2021/11/19	7	71.33	5	71.90	72.00	2	22,468	0.01%
2021/11/18	11	77.24	1	76.77	74.30	10	22,692	0.04%
2021/11/17	0	0.00	12	75.63	76.60	-12	22,937	-0.05%
2021/11/16	1	74.90	7	76.26	76.10	-6	23,234	-0.03%
2021/11/15	12	76.33	3	75.67	77.10	9	23,129	0.04%
2021/11/12	2	73.30	7	72.84	72.90	-5	22,814	-0.02%
2021/11/11	0	0.00	1	70.10	70.30	-1	22,494	0.00%
2021/11/10	2	70.35	1	69.90	69.30	1	22,421	0.00%
2021/11/09	0	0.00	12	71.79	71.40	-12	22,333	-0.05%
2021/11/08	1	68.90	1	70.00	68.90	0	22,056	0.00%
2021/11/05	3	70.33	0	0.00	69.80	3	22,045	0.01%
2021/11/04	2	71.80	6	70.93	70.50	-4	21,995	-0.02%
2021/11/03	1	69.00	1	68.00	69.20	0	21,721	0.00%
2021/11/02	6.1	68.54	8	68.73	68.70	-1.9	21,595	-0.01%
2021/11/01	1	66.70	1	66.30	66.80	0	21,179	0.00%
2021/10/29	1	66.40	0	0.00	66.40	1	21,456	0.00%
2021/10/28	2	66.60	7	66.61	66.10	-5	21,356	-0.02%
2021/10/27	1	66.30	0	0.00	66.50	1	21,276	0.00%
2021/10/26	3	68.20	10	67.04	66.10	-7	21,051	-0.03%
2021/10/25	14	66.34	4	67.15	67.60	10	20,900	0.05%
2021/10/22	5	68.70	5.3	68.52	69.50	-0.3	20,581	0.00%
2021/10/21	0	0.00	1	64.60	65.40	-1	20,217	0.00%
2021/10/20	6	65.33	3	65.10	65.60	3	20,230	0.01%
2021/10/19	2	66.30	2	67.05	65.20	0	20,243	0.00%
2021/10/15	1	66.00	3.2	66.48	65.40	-2.2	20,318	-0.01%
2021/10/13	0.2	64.25	1	65.30	63.50	-0.8	20,486	0.00%
2021/10/08	2	67.05	8.7	67.54	67.20	-6.7	20,877	-0.03%
2021/10/07	2	65.60	31.6	65.34	66.20	-29.6	20,748	-0.14%
2021/10/06	31	64.11	0	0.00	61.90	31	20,929	0.15%
2021/10/05	2	63.10	3	64.53	65.30	-1	21,158	0.00%
2021/10/04	3.1	62.15	2	62.16	61.10	1.1	21,377	0.01%
2021/10/01	3.7	64.17	3	62.23	62.00	0.7	21,852	0.00%
2021/09/30	7.4	64.98	0	0.00	65.00	7.4	22,125	0.03%
2021/09/29	11.6	65.23	0	0.00	64.40	11.6	22,091	0.05%
2021/09/28	10.8	66.70	6	66.25	68.30	4.8	21,963	0.02%
2021/09/27	10	67.78	17	68.69	67.80	-7	21,377	-0.03%
2021/09/24	20	75.88	8	75.55	73.20	12	20,841	0.06%
2021/09/23	10.1	77.49	12	76.12	75.20	-1.9	20,504	-0.01%
2021/09/22	56	71.46	53	72.05	74.00	3	19,655	0.02%
2021/09/17	7	73.43	15.2	72.68	74.00	-8.2	19,780	-0.04%
2021/09/16	0	0.00	3	67.50	68.10	-3	19,538	-0.02%
2021/09/15	2	67.55	1.4	66.90	67.90	0.6	20,570	0.00%
2021/09/14	1.2	67.42	2	66.60	67.10	-0.8	21,067	0.00%
2021/09/13	5.3	68.49	1	67.00	66.80	4.3	21,772	0.02%
2021/09/10	4	70.00	7.1	70.74	71.40	-3.1	22,090	-0.01%
2021/09/09	9.1	68.71	11	68.53	69.00	-2	22,192	-0.01%
2021/09/08	6	63.50	0	0.00	63.40	6	21,866	0.03%
2021/09/07	2	68.20	5	67.80	67.50	-3	21,743	-0.01%
2021/09/06	4	70.85	1	70.70	71.00	3	21,739	0.01%
2021/09/03	2	71.35	1	72.00	72.80	1	22,282	0.00%
2021/09/02	2.1	73.92	14	73.51	71.80	-11.9	22,925	-0.05%
2021/09/01	20	73.41	8	72.75	73.90	12	22,892	0.05%
2021/08/31	6	71.92	7	72.52	73.50	-1	22,774	0.00%
2021/08/30	1	67.60	1	69.60	70.20	0	22,515	0.00%
2021/08/27	5	68.42	2	68.05	67.00	3	22,888	0.01%
2021/08/26	4	72.35	3	71.90	71.00	1	22,684	0.00%
2021/08/25	7	72.32	2	72.25	73.60	5	22,699	0.02%
2021/08/24	5	70.84	8	71.79	71.90	-3	22,793	-0.01%
2021/08/23	20	67.96	17	68.50	68.40	3	22,466	0.01%
2021/08/20	3	67.50	11	67.78	68.30	-8	21,927	-0.04%
2021/08/19	4	63.68	0	0.00	62.10	4	21,540	0.02%
2021/08/18	0	0.00	10	58.53	64.20	-10	21,563	-0.05%
2021/08/16	1	61.90	2	61.95	61.80	-1	21,904	0.00%
2021/08/13	1	62.40	13	63.61	63.00	-12	22,091	-0.05%
2021/08/12	1	67.00	0	0.00	66.70	1	22,137	0.00%
2021/08/11	5	66.36	5	66.98	66.70	0	22,430	0.00%
2021/08/10	1	68.60	1	69.90	67.60	0	22,891	0.00%
2021/08/09	1	71.64	0	0.00	69.80	1	23,158	0.00%
2021/08/06	1	72.20	1	72.70	72.00	0	23,356	0.00%
2021/08/05	16	72.09	0	0.00	71.60	16	23,597	0.07%
2021/08/04	8	73.56	6	73.65	72.90	2	23,730	0.01%
2021/08/03	14	73.08	1	72.80	72.80	13	23,608	0.06%
2021/08/02	0	0.00	20.3	71.76	72.60	-20.3	23,615	-0.09%
2021/07/30	32	72.41	2	72.10	71.50	30	23,555	0.13%
2021/07/29	16	71.54	4	72.75	72.50	12	23,566	0.05%
2021/07/28	7	71.99	3	70.83	72.20	4	23,539	0.02%
2021/07/27	25	76.31	72	72.89	73.00	-47	23,608	-0.20%
2021/07/26	1	76.00	26	73.41	75.80	-25	23,587	-0.11%
2021/07/23	3	74.60	8	74.20	73.70	-5	23,536	-0.02%
2021/07/22	1	74.70	10	75.85	75.60	-9	23,612	-0.04%
2021/07/21	80	74.64	0	0.00	74.00	80	23,653	0.34%
2021/07/20	2	73.80	12	73.78	74.90	-10	23,966	-0.04%
2021/07/19	4	75.95	10	75.80	75.50	-6	24,015	-0.02%
2021/07/16	7	78.01	2	77.35	77.40	5	23,986	0.02%
2021/07/15	2	78.00	17	77.15	77.90	-15	23,945	-0.06%
2021/07/14	6	79.92	7	78.80	80.10	-1	23,673	0.00%
2021/07/13	42	82.29	54	80.34	79.50	-12	23,558	-0.05%
2021/07/12	15	80.59	21	80.45	80.00	-6	23,234	-0.03%
2021/07/09	25	79.07	18	77.89	77.10	7	22,821	0.03%
2021/07/08	21	75.73	56	76.14	77.90	-35	22,565	-0.16%
2021/07/07	16	71.94	6	72.70	71.50	10	22,038	0.05%
2021/07/06	14	70.71	13	70.04	70.50	1	21,536	0.00%
2021/07/05	25	69.70	5	69.14	69.00	20	21,469	0.09%
2021/07/02	0	0.00	1	67.30	67.30	-1	21,371	0.00%
2021/07/01	2.3	66.51	7	65.97	66.90	-4.7	21,323	-0.02%
2021/06/30	37	67.86	37	68.51	66.90	0	21,245	0.00%
2021/06/29	38	68.20	2	68.15	68.60	36	21,157	0.17%
2021/06/28	24	68.47	26	69.40	68.50	-2	20,979	-0.01%
2021/06/25	41	69.70	23	70.72	67.50	18	20,524	0.09%
2021/06/24	101	66.27	119	66.38	66.60	-18	19,750	-0.09%	大買/大賣/
2021/06/23	22	63.28	13	64.18	67.30	9	18,688	0.05%
2021/06/22	10	63.24	27	62.89	61.20	-17	18,167	-0.09%
2021/06/21	5	59.32	36	60.40	62.20	-31	17,304	-0.18%
2021/06/18	36	60.32	17	60.04	58.20	19	16,717	0.11%
2021/06/17	0	0.00	10	59.20	59.30	-10	16,341	-0.06%
2021/06/16	10	59.10	1	59.10	58.90	9	16,350	0.06%
2021/06/15	16	59.10	9	59.76	59.60	7	16,266	0.04%
2021/06/11	30	59.07	39	59.32	58.70	-9	16,170	-0.06%
2021/06/10	27	59.99	19	59.28	61.50	8	15,582	0.05%
2021/06/09	21	57.42	39	57.29	57.00	-18	14,780	-0.12%
2021/06/08	15	57.43	15.4	57.91	58.00	-0.4	14,714	0.00%
2021/06/07	1.2	54.80	3	57.30	57.10	-1.8	14,632	-0.01%
2021/06/04	34.2	56.35	8	58.33	55.60	26.2	14,561	0.18%
2021/06/03	9	57.27	7	57.60	57.60	2	14,382	0.01%
2021/06/02	5	57.08	19	57.23	57.40	-14	15,129	-0.09%
2021/06/01	35	57.15	23	56.93	57.10	12	15,199	0.08%
2021/05/31	2	54.05	31	54.09	55.20	-29	15,227	-0.19%
2021/05/28	1.7	52.32	2.1	52.81	53.10	-0.4	15,469	0.00%
2021/05/27	32	51.93	3.6	52.04	52.50	28.4	15,987	0.18%
2021/05/26	1	53.10	1.3	53.65	53.10	-0.3	16,018	0.00%
2021/05/25	2	54.55	81	54.01	53.70	-79	16,292	-0.48%
2021/05/24	0	0.00	10	52.10	52.40	-10	16,165	-0.06%
2021/05/21	11.2	50.61	30	51.96	51.00	-18.8	16,101	-0.12%
2021/05/19	1	50.60	2	50.60	50.80	-1	16,355	-0.01%
2021/05/18	6	50.10	5	50.26	50.50	1	16,269	0.01%
2021/05/17	1	48.55	1	45.60	48.25	0	16,002	0.00%
2021/05/14	2	46.25	0	0.00	45.90	2	15,709	0.01%
2021/05/13	1	42.29	1	43.05	43.85	0	15,454	0.00%
2021/05/12	14	42.48	13.1	42.58	41.85	0.9	15,261	0.01%
2021/05/11	17	48.26	0	0.00	46.50	17	15,083	0.11%
2021/05/07	1	49.00	0	0.00	50.00	1	15,094	0.01%
2021/05/06	1	49.50	0	0.00	48.60	1	15,325	0.01%
2021/05/04	20	50.80	0	0.00	48.60	20	15,717	0.13%
2021/05/03	32.2	53.65	0	0.00	52.40	32.2	15,715	0.20%
2021/04/29	0	0.00	2	54.65	54.90	-2	15,787	-0.01%
2021/04/28	45	54.57	2.4	54.78	54.40	42.6	15,954	0.27%
2021/04/27	4	55.93	1	55.20	55.20	3	16,104	0.02%
2021/04/26	2	58.40	1	58.50	57.60	1	16,107	0.01%
2021/04/23	0	0.00	85	56.52	56.80	-85	16,313	-0.52%
2021/04/22	6.3	54.84	26	56.05	54.50	-19.7	17,306	-0.11%
2021/04/21	1	56.20	11	56.18	55.80	-10	18,548	-0.05%
2021/04/20	0	0.00	20	55.40	55.60	-20	18,986	-0.11%
2021/04/19	1	54.50	0	0.00	55.00	1	19,073	0.01%
2021/04/16	7	54.07	9	54.82	54.50	-2	19,226	-0.01%
2021/04/14	27	52.17	1	52.10	52.10	26	20,165	0.13%
2021/04/13	59	54.42	0	0.00	53.30	59	20,424	0.29%
2021/04/12	0	0.00	6	55.67	55.10	-6	20,580	-0.03%
2021/04/09	3	55.60	6	55.90	55.60	-3	20,790	-0.01%
2021/04/08	4	56.20	56	56.14	56.30	-52	20,714	-0.25%
2021/04/06	43	54.62	1	55.10	55.00	42	20,774	0.20%
2021/04/01	3	55.93	2	56.00	55.10	1	20,871	0.00%
2021/03/31	1	55.50	29	56.00	56.20	-28	20,914	-0.13%
2021/03/30	11	54.60	0	0.00	55.20	11	20,906	0.05%
2021/03/29	24	54.75	7	54.71	54.70	17	21,165	0.08%
2021/03/26	10	55.20	0	55.00	55.00	10	21,781	0.05%
2021/03/25	16	55.58	0.1	55.35	54.90	15.9	22,481	0.07%
2021/03/24	30	55.10	1	55.10	55.80	29	23,017	0.13%
2021/03/23	8	55.79	3	56.17	55.20	5	24,177	0.02%
2021/03/22	6	54.32	4	54.40	54.50	2	25,564	0.01%
2021/03/19	1	54.80	0	0.00	54.90	1	26,379	0.00%
2021/03/17	2	56.00	3	55.20	55.20	-1	26,843	0.00%
2021/03/16	0	0.00	1	55.70	56.00	-1	26,959	0.00%
2021/03/15	1	56.40	2	56.40	56.60	-1	27,473	0.00%
2021/03/12	2	57.70	10	57.34	56.80	-8	28,315	-0.03%
2021/03/11	3	56.33	2	56.55	57.20	1	28,314	0.00%
2021/03/10	6	56.05	2	56.50	55.80	4	28,369	0.01%
2021/03/09	38	57.51	16	57.00	56.10	22	28,478	0.08%
2021/03/08	5.1	58.46	29	58.67	58.50	-23.9	28,130	-0.08%
2021/03/05	3	56.27	8	56.55	57.40	-5	27,418	-0.02%
2021/03/04	21	55.72	19	57.20	55.20	2	27,432	0.01%
2021/03/03	16	55.96	5	56.00	56.00	11	27,244	0.04%
2021/03/02	1	56.90	15	56.35	56.90	-14	27,361	-0.05%
2021/02/26	7	54.69	11	54.20	54.20	-4	27,598	-0.01%
2021/02/25	9	56.37	0	0.00	55.90	9	28,817	0.03%
2021/02/24	21	55.96	21	55.96	56.20	0	28,672	0.00%
2021/02/23	4	54.65	4	54.75	54.60	0	28,567	0.00%
2021/02/22	3	55.40	1	55.90	55.30	2	29,133	0.01%
2021/02/19	7	56.53	5	55.94	55.20	2	29,472	0.01%
2021/02/18	3	54.37	0	0.00	54.70	3	29,370	0.01%
2021/02/17	4	55.55	11	54.93	55.10	-7	29,266	-0.02%
2021/02/05	5	52.50	10	52.52	52.40	-5	29,022	-0.02%
2021/02/04	0	0.00	2	52.50	52.60	-2	29,098	-0.01%
2021/02/03	1	51.70	3	51.93	51.80	-2	29,153	-0.01%
2021/02/02	5	51.96	0	0.00	52.30	5	29,241	0.02%
2021/02/01	2	50.85	0	0.00	51.70	2	29,392	0.01%
2021/01/29	1	54.60	2	53.70	52.10	-1	29,399	0.00%
2021/01/28	8	54.38	10	54.38	54.00	-2	29,365	-0.01%
2021/01/27	17	54.22	20	54.98	54.30	-3	29,304	-0.01%
2021/01/26	19	52.66	30	53.10	52.60	-11	29,082	-0.04%
2021/01/25	9	51.92	2	52.20	52.10	7	29,081	0.02%
2021/01/22	3	52.60	50	52.30	53.30	-47	29,043	-0.16%
2021/01/21	16	52.16	18	52.50	51.90	-2	29,111	-0.01%
2021/01/20	9	52.64	0	0.00	51.80	9	29,221	0.03%
2021/01/19	7	55.80	1	54.20	54.90	6	29,169	0.02%
2021/01/18	5	57.68	7	57.29	56.00	-2	29,279	-0.01%
2021/01/15	72	61.07	10	60.24	57.20	62	28,862	0.21%
2021/01/14	14	58.51	20	58.93	58.60	-6	28,001	-0.02%
2021/01/13	4	54.43	27	53.60	55.80	-23	27,286	-0.08%
2021/01/12	2	52.15	0	0.00	51.90	2	27,793	0.01%
2021/01/11	24	51.34	5	51.42	51.30	19	29,346	0.06%
2021/01/08	53	54.29	46	53.35	52.80	7	29,446	0.02%
2021/01/07	2	55.30	9	55.02	54.80	-7	29,322	-0.02%
2021/01/06	3	54.07	7	53.94	54.40	-4	28,939	-0.01%
2021/01/05	3	52.50	11	52.64	52.90	-8	28,551	-0.03%
2021/01/04	0	0.00	1	51.20	51.90	-1	28,438	0.00%
2020/12/31	7	50.93	0	0.00	50.50	7	28,400	0.02%
2020/12/30	1	51.10	0	51.00	50.90	1	28,752	0.00%
2020/12/29	3	50.33	0	0.00	50.30	3	28,854	0.01%
2020/12/28	5	51.00	30	50.90	50.60	-25	28,837	-0.09%
2020/12/25	5	51.06	5	51.40	50.90	0	28,916	0.00%
2020/12/24	0	51.80	0	0.00	51.80	0	29,015	0.00%
2020/12/23	7	51.93	4	52.35	51.70	3	29,190	0.01%
2020/12/22	60	55.14	3	52.67	51.50	57	29,768	0.19%
2020/12/21	2	57.30	5	57.52	56.70	-3	29,556	-0.01%
2020/12/18	57	56.97	58	56.28	56.20	-1	29,020	0.00%
2020/12/17	13	56.76	10	55.98	55.30	3	28,672	0.01%
2020/12/16	38	56.03	42	55.58	56.30	-4	27,633	-0.01%
2020/12/15	4	53.30	16	53.33	51.70	-12	26,277	-0.05%
2020/12/14	4	52.30	91	51.41	52.30	-87	25,856	-0.34%
2020/12/11	3	51.03	6	50.95	51.30	-3	25,771	-0.01%
2020/12/10	2	50.30	3	51.17	50.30	-1	25,930	0.00%
2020/12/09	6	53.08	7	52.79	52.00	-1	25,920	0.00%
2020/12/08	26	51.67	24	52.16	52.20	2	25,644	0.01%
2020/12/07	0	0.00	11	49.99	50.10	-11	25,214	-0.04%
2020/12/03	10	49.90	7	49.75	50.80	3	25,769	0.01%
2020/12/02	3	50.27	3	50.75	49.75	0	26,120	0.00%
2020/12/01	2	50.80	3	50.40	50.50	-1	26,385	0.00%
2020/11/30	4	52.15	1	51.50	51.60	3	26,717	0.01%
2020/11/26	2	51.40	2	51.35	50.50	0	27,466	0.00%
2020/11/25	21	51.76	17	50.82	50.20	4	27,248	0.01%
2020/11/24	15	51.33	16	51.27	51.30	-1	27,467	0.00%
2020/11/23	1	49.10	16	48.53	48.50	-15	27,037	-0.06%
2020/11/20	3	47.95	5	47.94	47.95	-2	27,737	-0.01%
2020/11/19	4	47.71	9	47.98	47.60	-5	28,676	-0.02%
2020/11/18	11	47.33	2	46.95	47.45	9	30,627	0.03%
2020/11/17	5	45.60	6	45.90	45.45	-1	31,153	0.00%
2020/11/12	1	44.20	11	44.12	44.45	-10	35,252	-0.03%
2020/11/11	10	43.55	0	0.00	43.65	10	36,177	0.03%
2020/11/10	1	44.05	10	44.40	44.00	-9	38,066	-0.02%
2020/11/09	0	0.00	7	44.51	44.90	-7	41,214	-0.02%
2020/11/06	5	44.70	1	45.35	44.30	4	42,827	0.01%
2020/11/05	0	0.00	10	44.55	44.40	-10	43,410	-0.02%
2020/11/04	15	45.45	9	45.02	45.15	6	44,703	0.01%
2020/11/03	3	44.30	12	44.46	44.85	-9	45,064	-0.02%
2020/11/02	4	43.00	2	43.30	43.20	2	45,504	0.00%
2020/10/29	10	43.95	0	0.00	44.95	10	46,758	0.02%
2020/10/28	11	44.68	16	44.32	44.55	-5	46,990	-0.01%
2020/10/27	3	45.35	2	45.40	45.80	1	47,118	0.00%
2020/10/26	9	46.52	9	46.63	46.10	0	47,493	0.00%
2020/10/23	5	47.66	2	47.70	47.60	3	48,034	0.01%
2020/10/22	3	48.20	24	48.61	48.05	-21	48,619	-0.04%
2020/10/21	23	50.44	89	51.18	48.95	-66	49,101	-0.13%
2020/10/20	134	51.08	11	50.43	51.20	123	49,549	0.25%	大買/鉅額交易
2020/10/19	16	50.27	50	50.28	50.90	-34	49,388	-0.07%
2020/10/16	30	46.95	0	0.00	46.35	30	48,913	0.06%
2020/10/15	3	46.80	0	0.00	45.95	3	49,896	0.01%
2020/10/14	3	45.75	8	46.86	47.35	-5	51,513	-0.01%
2020/10/13	6	45.57	131	45.67	45.40	-125	53,410	-0.23%	大賣/鉅額交易
2020/10/12	21	46.17	1	45.60	45.40	20	54,813	0.04%
2020/10/08	10	46.70	12	46.36	46.20	-2	56,601	0.00%
2020/10/07	3	46.55	2	45.83	45.85	1	57,105	0.00%
2020/10/06	37	46.39	31	46.38	46.55	6	58,423	0.01%
2020/10/05	4	45.10	0	0.00	45.35	4	58,930	0.01%
2020/09/30	10	44.17	9	44.44	44.60	1	59,080	0.00%
2020/09/29	129	45.17	9	45.36	45.35	120	59,132	0.20%	大買/鉅額交易
2020/09/28	18	44.68	12	44.59	44.50	6	59,409	0.01%
2020/09/25	11	44.19	11	44.85	43.95	0	60,014	0.00%
2020/09/24	13	46.80	7	47.08	47.00	6	60,188	0.01%
2020/09/23	3	46.67	1	46.50	46.30	2	59,961	0.00%
2020/09/22	7	47.33	1	47.90	47.30	6	60,325	0.01%
2020/09/18	2	48.75	0	0.00	49.40	2	61,286	0.00%
2020/09/17	21	48.43	5	48.33	48.50	16	61,454	0.03%
2020/09/16	13	49.62	4	49.66	49.25	9	61,484	0.01%
2020/09/15	2	49.63	0	0.00	49.15	2	61,668	0.00%
2020/09/14	8	49.82	5	49.62	49.60	3	61,621	0.00%
2020/09/11	3	48.93	4	49.70	48.85	-1	62,002	0.00%
2020/09/10	9	50.32	7	50.07	49.70	2	63,001	0.00%
2020/09/09	17	50.98	26	50.88	50.70	-9	63,631	-0.01%
2020/09/08	9	51.17	8	50.86	50.60	1	63,687	0.00%
2020/09/07	15	52.23	1	51.40	51.80	14	63,840	0.02%
2020/09/04	7	52.37	26	54.05	54.80	-19	63,910	-0.03%
2020/09/03	15	54.74	12	54.65	53.90	3	64,048	0.00%
2020/09/02	4	52.70	17	53.97	53.80	-13	64,353	-0.02%
2020/09/01	22	51.93	10	53.62	53.10	12	64,129	0.02%
2020/08/31	21	52.11	16	51.85	51.40	5	63,696	0.01%
2020/08/28	48	52.79	157	51.86	51.80	-109	63,696	-0.17%	大賣/鉅額交易
2020/08/27	6	54.83	65	54.78	55.10	-59	63,450	-0.09%
2020/08/26	15	55.06	16	54.78	53.90	-1	63,286	0.00%
2020/08/25	12	54.41	12	54.60	54.00	0	62,944	0.00%
2020/08/24	239	58.66	157	58.37	55.20	82	62,792	0.13%	大買/大賣/
2020/08/21	10	56.98	18	56.29	57.40	-8	61,011	-0.01%
2020/08/20	21	54.66	47	57.28	52.20	-26	62,227	-0.04%
2020/08/19	72	57.12	81	56.82	56.60	-9	61,656	-0.01%
2020/08/18	150	54.64	144	55.78	56.20	6	61,108	0.01%	大買/大賣/
2020/08/17	20	53.89	138	52.79	53.10	-118	60,793	-0.19%	大賣/鉅額交易
2020/08/14	177	52.37	184	53.53	53.10	-7	60,487	-0.01%	大買/大賣/
2020/08/13	436	51.14	182.5	51.47	52.20	253.5	58,936	0.43%	大買/大賣/鉅額交易
2020/08/12	28	47.10	51	45.93	48.20	-23	56,215	-0.04%
2020/08/11	19	43.87	15	43.77	43.85	4	55,202	0.01%
2020/08/10	22.5	44.27	6	44.79	43.60	16.5	55,347	0.03%
2020/08/07	4	42.36	23	42.26	42.10	-19	54,708	-0.03%
2020/08/06	24	41.59	5	42.03	41.40	19	55,555	0.03%
2020/08/05	38	42.35	33	42.24	42.70	5	55,729	0.01%
2020/08/04	25	40.64	1	40.35	40.35	24	55,561	0.04%
2020/08/03	5	40.75	17	41.07	41.20	-12	55,548	-0.02%
2020/07/31	2	40.25	0	0.00	40.30	2	55,641	0.00%
2020/07/30	10	40.78	32	40.95	40.80	-22	56,159	-0.04%
2020/07/29	36	41.36	5.1	41.19	40.55	30.9	56,588	0.05%
2020/07/28	12	42.32	26	42.43	42.50	-14	56,594	-0.02%
2020/07/27	42	43.20	11	43.54	42.15	31	56,788	0.05%
2020/07/24	35	42.26	24	42.94	41.55	11	56,984	0.02%
2020/07/23	9	42.89	16	43.60	43.75	-7	57,673	-0.01%
2020/07/22	22	42.48	32	42.73	42.30	-10	58,198	-0.02%
2020/07/21	3	42.08	81	42.01	41.80	-78	57,408	-0.14%
2020/07/20	50.1	39.74	129	39.64	41.90	-78.9	57,098	-0.14%	大賣/
2020/07/17	85	39.16	99	39.29	38.10	-14	56,222	-0.02%
2020/07/16	233	38.22	250	37.96	38.80	-17	54,977	-0.03%	大買/大賣/
2020/07/15	122	37.99	150	37.93	36.55	-28	54,307	-0.05%	大買/大賣/
2020/07/14	46	35.76	23	35.97	35.65	23	54,106	0.04%
2020/07/13	12	36.16	22	36.11	36.50	-10	54,451	-0.02%
2020/07/10	11	34.05	0	0.00	33.90	11	54,216	0.02%
2020/07/09	5	34.00	1	34.00	33.65	4	54,678	0.01%
2020/07/08	4	33.73	0	0.00	34.20	4	55,282	0.01%
2020/07/07	12	34.27	15	34.18	33.70	-3	55,943	-0.01%
2020/07/06	15	35.33	11	35.54	35.15	4	56,323	0.01%
2020/07/03	29	34.41	18	34.11	34.50	11	56,313	0.02%
2020/07/02	10	33.35	5	33.50	33.20	5	55,775	0.01%
2020/07/01	15	33.98	0	0.00	33.40	15	56,138	0.03%
2020/06/30	21	33.58	20	33.75	33.60	1	57,055	0.00%
2020/06/29	10	32.00	0	0.00	32.10	10	57,793	0.02%
2020/06/24	5	31.65	8	31.90	32.00	-3	59,076	-0.01%
2020/06/23	13	31.78	1	31.85	31.65	12	60,318	0.02%
2020/06/22	11	32.46	0	0.00	32.05	11	60,822	0.02%
2020/06/19	0	0.00	4	33.36	33.30	-4	61,315	-0.01%
2020/06/18	9	32.71	9	33.03	33.15	0	61,646	0.00%
2020/06/17	43	33.99	10	34.39	33.20	33	61,513	0.05%
2020/06/16	11	32.70	24	33.86	34.25	-13	61,513	-0.02%
2020/06/15	20	31.81	3	31.67	31.15	17	61,691	0.03%
2020/06/12	13	32.72	12	32.53	32.45	1	63,144	0.00%
2020/06/11	26	33.34	8	33.65	33.75	18	64,561	0.03%
2020/06/10	19	33.38	0	0.00	33.10	19	65,914	0.03%
2020/06/09	25	34.49	62	33.77	33.90	-37	67,752	-0.05%
2020/06/08	13	34.62	6	34.43	33.95	7	68,454	0.01%
2020/06/05	5	35.30	14	35.11	35.00	-9	70,044	-0.01%
2020/06/04	6	35.38	5	35.39	35.00	1	71,378	0.00%
2020/06/03	46	35.24	20	35.04	35.25	26	72,543	0.04%
2020/06/02	62	36.83	61	36.73	36.10	1	73,155	0.00%
2020/06/01	14	37.25	13	37.45	37.80	1	73,512	0.00%
2020/05/29	56	37.00	25	37.13	37.25	31	74,101	0.04%
2020/05/28	16	36.79	12	37.31	37.00	4	74,253	0.01%
2020/05/27	132	37.97	136	38.44	36.90	-4	73,667	-0.01%	大買/大賣/
2020/05/26	26	35.97	21	35.24	36.45	5	71,644	0.01%
2020/05/25	51	33.07	11	32.79	33.15	40	70,485	0.06%
2020/05/22	25	33.84	13	33.73	33.35	12	69,924	0.02%
2020/05/21	3	33.27	7	33.83	33.65	-4	69,183	-0.01%
2020/05/20	45	33.07	45	33.63	32.70	0	68,662	0.00%
2020/05/19	10	33.50	14	32.99	33.50	-4	68,360	-0.01%
2020/05/18	25	33.71	17	32.36	32.30	8	67,883	0.01%
2020/05/15	8	33.51	19	33.64	34.10	-11	67,270	-0.02%
2020/05/14	35	33.01	69	33.29	32.55	-34	66,571	-0.05%
2020/05/13	80	35.02	64	34.56	33.60	16	66,131	0.02%
2020/05/12	21	34.02	20	33.76	34.50	1	65,016	0.00%
2020/05/11	36	34.18	35	34.22	33.25	1	64,952	0.00%
2020/05/08	8	33.24	8	33.33	33.20	0	64,286	0.00%
2020/05/07	6	33.05	8	32.86	33.50	-2	64,040	0.00%
2020/05/06	8	32.38	8	32.35	32.15	0	63,725	0.00%
2020/05/05	8	33.98	5	33.98	33.00	3	63,131	0.00%
2020/05/04	4	33.70	3	32.47	34.05	1	62,617	0.00%
2020/04/30	21	32.87	22	32.87	33.05	-1	62,094	0.00%
2020/04/29	6	31.93	7	31.93	32.10	-1	61,518	0.00%
2020/04/28	29	32.29	29	32.16	31.25	0	60,935	0.00%
2020/04/27	2	29.68	15	30.63	31.50	-13	59,408	-0.02%
2020/04/24	12	28.75	12	28.46	28.65	0	58,034	0.00%
2020/04/23	4	28.26	6	28.22	28.50	-2	57,913	0.00%
2020/04/22	19	28.09	17	27.44	28.35	2	57,177	0.00%
2020/04/21	16	27.43	16	27.87	27.05	0	56,362	0.00%
2020/04/20	13	28.05	13	28.13	27.70	0	55,798	0.00%
2020/04/17	69	27.94	60	28.29	27.80	9	55,711	0.02%
2020/04/16	8	28.08	9	28.38	28.60	-1	54,579	0.00%
2020/04/15	20	27.47	35	28.43	27.80	-15	54,265	-0.03%
2020/04/14	8	28.36	27	27.70	28.75	-19	53,103	-0.04%
2020/04/13	10	26.79	9	26.87	26.80	1	52,502	0.00%
2020/04/10	10	26.63	30	26.38	26.40	-20	52,164	-0.04%
2020/04/09	7	25.66	1	25.75	25.35	6	51,436	0.01%
2020/04/08	11	27.33	4	27.20	26.50	7	50,729	0.01%
2020/04/07	1	28.45	10	28.19	28.35	-9	49,950	-0.02%
2020/04/06	26	26.59	17	26.37	26.90	9	50,020	0.02%
2020/04/01	130	24.59	14	24.79	25.15	116	49,877	0.23%	大買/鉅額交易
2020/03/31	56	24.97	43	24.00	24.25	13	48,514	0.03%
2020/03/30	53	23.33	64	23.00	23.60	-11	46,687	-0.02%
2020/03/27	202	23.06	6	22.83	23.10	196	45,112	0.43%	大買/鉅額交易
2020/03/26	15	20.58	19	20.68	21.00	-4	43,532	-0.01%
2020/03/25	1	20.00	4	19.94	20.20	-3	42,629	-0.01%
2020/03/24	18	18.61	48	18.57	18.85	-30	41,664	-0.07%
2020/03/23	42	16.97	34	17.19	17.75	8	41,110	0.02%
2020/03/20	12	18.08	323	18.19	18.00	-311	40,715	-0.76%	大賣/鉅額交易
2020/03/19	32	17.42	35	18.58	17.20	-3	39,451	-0.01%
2020/03/18	86	19.49	65	19.94	19.10	21	38,401	0.05%
2020/03/17	67	20.20	78	20.46	20.05	-11	36,538	-0.03%
2020/03/16	52	20.81	63	21.15	19.80	-11	34,930	-0.03%
2020/03/13	56	20.04	44	19.73	21.85	12	33,077	0.04%
2020/03/12	19	21.18	14	20.44	19.90	5	30,903	0.02%
2020/03/11	3	20.90	41	22.31	22.10	-38	29,944	-0.13%
2020/03/10	21	20.15	28	20.41	20.50	-7	27,942	-0.03%
2020/03/09	8	20.00	9	20.02	18.65	-1	26,321	0.00%
2020/03/06	6	19.63	18	18.96	20.10	-12	24,818	-0.05%
2020/03/05	12	18.05	29	18.23	18.50	-17	23,647	-0.07%
2020/03/04	6	17.06	10	17.45	17.75	-4	22,811	-0.02%
2020/03/03	10	16.61	3	16.80	17.05	7	21,797	0.03%
2020/02/26	3	15.72	2	15.83	15.45	1	21,767	0.00%
2020/02/24	2	15.88	0	0.00	15.65	2	23,338	0.01%
2020/02/21	0	0.00	2	16.25	16.10	-2	23,798	-0.01%
2020/02/20	1	15.95	1	15.95	15.85	0	24,220	0.00%
2020/02/19	1	15.75	30	15.70	15.70	-29	24,387	-0.12%
2020/02/18	2	15.55	5	15.53	15.70	-3	24,726	-0.01%
2020/02/17	13	15.62	10	15.61	15.55	3	24,570	0.01%
2020/02/14	3	15.62	9	15.69	15.75	-6	24,439	-0.02%
2020/02/13	16	15.47	7	15.44	15.25	9	24,131	0.04%
2020/02/12	3	15.43	4	15.53	15.50	-1	23,954	0.00%
2020/02/10	10	14.10	0	0.00	14.40	10	23,187	0.04%
2020/02/07	3	14.53	1	14.70	14.30	2	23,024	0.01%
2020/02/06	1	14.95	0	0.00	14.95	1	22,816	0.00%
2020/02/05	11	14.99	0	0.00	14.40	11	22,607	0.05%
2020/02/04	4	14.89	2	15.18	15.00	2	22,350	0.01%
2020/02/03	12	14.35	0	0.00	14.35	12	23,078	0.05%
2020/01/31	4	15.90	2	15.80	15.30	2	22,970	0.01%
2020/01/30	6	16.30	0	0.00	16.20	6	22,697	0.03%
2020/01/20	10	18.08	4	18.00	18.00	6	22,672	0.03%
2020/01/17	3	17.73	5	17.92	18.00	-2	22,658	-0.01%
2020/01/16	11	17.81	9	17.70	17.70	2	22,405	0.01%
2020/01/15	11	18.27	6	18.13	18.10	5	22,242	0.02%
2020/01/14	5	18.00	8	18.25	18.40	-3	22,156	-0.01%
2020/01/13	18	18.08	12	17.95	17.85	6	21,854	0.03%
2020/01/10	2	17.80	2	17.80	17.80	0	21,099	0.00%
2020/01/09	3	17.20	5	17.58	18.30	-2	20,514	-0.01%
2020/01/08	2	16.63	2	16.75	17.15	0	19,878	0.00%
2020/01/07	5	17.45	9	17.04	17.05	-4	19,780	-0.02%
2020/01/06	8	17.38	8	17.36	17.40	0	19,344	0.00%
2020/01/03	1	17.10	0	0.00	16.85	1	18,782	0.01%
2020/01/02	2	16.68	4	16.88	16.85	-2	18,502	-0.01%
2019/12/31	1	16.60	0	0.00	16.65	1	18,242	0.01%
2019/12/30	2	16.90	2	17.13	16.80	0	18,122	0.00%
2019/12/27	1	16.50	3	16.65	16.75	-2	17,507	-0.01%
2019/12/26	1	15.90	1	15.95	16.20	0	17,016	0.00%
2019/12/24	1	15.35	0	0.00	15.60	1	17,015	0.01%
2019/12/20	5	15.65	0	0.00	15.75	5	17,021	0.03%
2019/12/19	0	0.00	1	15.80	15.80	-1	17,045	-0.01%
2019/12/18	2	15.95	2	15.88	15.75	0	17,159	0.00%
2019/12/12	0	0.00	1	16.40	16.30	-1	17,347	-0.01%
2019/12/09	1	16.40	0	0.00	16.30	1	18,240	0.01%
2019/12/06	2	16.23	21	16.26	16.35	-19	18,132	-0.10%
2019/12/03	0	0.00	1	15.60	15.70	-1	18,789	-0.01%
2019/12/02	0	0.00	1	15.50	15.50	-1	19,620	-0.01%
2019/11/29	33	15.74	0	0.00	15.50	33	19,782	0.17%
2019/11/26	1	16.10	96	16.28	16.15	-95	21,042	-0.45%
2019/11/25	78	16.46	4	16.84	16.25	74	20,617	0.36%
2019/11/22	2	16.73	3	17.07	16.15	-1	19,834	-0.01%
2019/11/21	5	16.29	6	16.34	16.55	-1	18,704	-0.01%
2019/11/20	4	15.75	3	15.68	15.70	1	17,910	0.01%
2019/11/19	1	15.50	4	15.75	15.40	-3	17,547	-0.02%
2019/11/18	21	15.19	2	15.20	15.15	19	16,976	0.11%
2019/11/15	0	0.00	1	14.90	14.90	-1	16,709	-0.01%
2019/11/12	1	13.85	0	0.00	14.05	1	16,615	0.01%
2019/11/06	2	14.50	0	0.00	14.45	2	16,521	0.01%
2019/11/04	1	14.90	0	0.00	14.60	1	16,542	0.01%
2019/11/01	0	0.00	2	14.90	14.90	-2	16,438	-0.01%
2019/10/31	121	15.63	122	15.55	15.35	-1	16,321	-0.01%	大買/大賣/
2019/10/30	0	0.00	4	15.01	15.00	-4	15,333	-0.03%
2019/10/25	0	0.00	1	14.80	14.80	-1	15,513	-0.01%
2019/10/23	1	14.70	0	0.00	14.70	1	15,859	0.01%
2019/10/21	3	14.85	3	14.75	14.75	0	15,823	0.00%
2019/10/16	1	14.55	1	14.70	14.40	0	16,089	0.00%
2019/10/15	1	14.50	1	14.65	14.70	0	16,377	0.00%
2019/10/14	0	0.00	9	14.33	14.25	-9	16,316	-0.06%
2019/10/09	2	13.65	5	13.70	13.60	-3	16,563	-0.02%
2019/10/04	0	0.00	7	13.95	13.90	-7	16,669	-0.04%
2019/09/27	2	13.75	0	0.00	13.80	2	16,560	0.01%
2019/09/26	2	14.20	18	14.40	14.20	-16	16,446	-0.10%
2019/09/24	1	14.90	0	0.00	14.55	1	16,485	0.01%
2019/09/23	3	14.85	0	0.00	14.80	3	16,398	0.02%
2019/09/20	0	0.00	10	14.65	14.70	-10	16,339	-0.06%
2019/09/19	1	14.85	0	0.00	14.50	1	16,310	0.01%
2019/09/17	1	15.00	0	0.00	15.00	1	16,088	0.01%
2019/09/16	16	15.39	30	15.25	15.10	-14	15,838	-0.09%
2019/09/11	0	0.00	31	14.91	15.20	-31	14,883	-0.21%
2019/09/10	0	0.00	1	14.65	14.55	-1	14,308	-0.01%
2019/09/09	30	14.55	0	0.00	14.55	30	14,145	0.21%
2019/09/06	0	0.00	1	14.40	14.55	-1	13,956	-0.01%
2019/09/05	3	14.90	23	14.82	14.75	-20	13,659	-0.15%
2019/09/04	4	14.83	40	15.04	15.10	-36	13,004	-0.28%
2019/09/03	30	14.38	5	14.35	14.45	25	12,321	0.20%
2019/09/02	43	14.47	4	14.50	14.80	39	11,884	0.33%
2019/08/30	24	14.24	19	14.31	14.45	5	11,134	0.04%
2019/08/29	7	13.49	0	0.00	13.45	7	10,088	0.07%
2019/08/23	0	0.00	1	13.20	13.15	-1	9,533	-0.01%
2019/08/22	12	13.49	2	13.50	13.50	10	9,474	0.11%
2019/08/14	1	12.40	0	0.00	12.35	1	8,724	0.01%
2019/08/13	0	0.00	6	12.28	12.15	-6	8,759	-0.07%
2019/08/08	2	12.70	0	0.00	12.70	2	8,897	0.02%
2019/08/07	0	0.00	1	12.20	12.10	-1	8,873	-0.01%
2019/08/06	1	12.15	1	11.95	12.30	0	8,854	0.00%
2019/08/05	0	0.00	2	12.13	11.95	-2	8,779	-0.02%
2019/08/02	0	0.00	2	12.65	12.25	-2	8,777	-0.02%
2019/07/31	0	0.00	1	13.30	13.45	-1	8,513	-0.01%
2019/07/30	0	0.00	19	13.61	13.40	-19	8,395	-0.23%
2019/07/29	7	13.96	0	0.00	13.85	7	8,132	0.09%
2019/07/26	2	13.33	5	13.54	13.50	-3	7,639	-0.04%
2019/07/25	0	0.00	2	13.48	13.40	-2	7,599	-0.03%
2019/07/19	1	13.00	1	13.35	13.05	0	7,063	0.00%
2019/07/18	0	0.00	1	13.40	13.05	-1	7,084	-0.01%
2019/07/17	5	12.80	11	13.02	13.30	-6	7,012	-0.09%
2019/07/16	10	12.85	0	0.00	12.90	10	6,618	0.15%
2019/07/15	22	12.55	11	12.69	12.65	11	6,514	0.17%
2019/07/11	0	0.00	2	12.08	12.20	-2	6,337	-0.03%
2019/07/10	20	12.00	0	0.00	12.05	20	6,394	0.31%
2019/07/08	0	0.00	2	12.00	11.90	-2	6,669	-0.03%
2019/07/05	3	12.25	0	0.00	12.05	3	6,889	0.04%
2019/07/01	0	0.00	1	12.15	11.95	-1	8,852	-0.01%
2019/06/27	1	11.80	0	0.00	11.75	1	8,918	0.01%
2019/06/26	1	11.65	0	0.00	11.50	1	8,869	0.01%
2019/06/25	0	0.00	1	12.20	11.80	-1	8,900	-0.01%
2019/06/18	1	11.40	0	0.00	11.40	1	9,141	0.01%
2019/06/12	0	0.00	1	11.55	11.65	-1	9,772	-0.01%
2019/06/11	1	11.70	1	11.90	11.90	0	9,632	0.00%
2019/05/15	1	12.05	0	0.00	12.15	1	11,275	0.01%
2019/05/13	1	11.80	0	0.00	11.40	1	11,535	0.01%
2019/05/02	1	12.60	0	0.00	12.95	1	11,512	0.01%
2019/04/30	10	12.35	0	0.00	12.50	10	11,828	0.08%
2019/04/29	2	12.78	0	0.00	12.50	2	11,953	0.02%
2019/04/24	3	13.30	0	0.00	13.25	3	12,252	0.02%
2019/04/23	16	13.54	0	0.00	13.50	16	12,744	0.13%
2019/04/19	3	13.68	0	0.00	13.65	3	12,811	0.02%
2019/04/18	0	0.00	5	13.80	13.55	-5	13,033	-0.04%
2019/04/17	5	14.34	3	14.00	13.95	2	13,250	0.02%
2019/04/16	3	14.20	0	0.00	14.20	3	13,785	0.02%
2019/04/12	2	14.35	0	0.00	13.90	2	14,618	0.01%
2019/04/10	0	0.00	1	14.80	14.60	-1	14,472	-0.01%
2019/04/09	0	0.00	23	15.12	14.80	-23	14,352	-0.16%
2019/04/08	3	15.00	15	14.71	15.30	-12	13,921	-0.09%
2019/04/03	1	13.85	1	14.00	13.95	0	13,527	0.00%
2019/04/02	0	0.00	5	13.35	13.30	-5	13,461	-0.04%
2019/04/01	1	13.40	0	0.00	13.40	1	13,529	0.01%
2019/03/29	10	13.25	0	0.00	13.25	10	13,551	0.07%
2019/03/28	1	13.10	1	13.25	13.05	0	13,781	0.00%
2019/03/27	0	0.00	14	13.50	13.50	-14	13,798	-0.10%
2019/03/26	3	13.67	0	0.00	13.55	3	13,781	0.02%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	0	0.00	7	14.21	14.10	-7	13,772	-0.05%
2019/03/21	1	14.20	1	14.25	14.15	0	13,846	0.00%
2019/03/20	26	14.33	5	14.36	14.30	21	13,962	0.15%
2019/03/15	0	0.00	2	13.75	13.75	-2	15,426	-0.01%
2019/03/12	2	13.65	40	13.60	13.50	-38	16,897	-0.22%
2019/03/07	26	14.20	0	0.00	13.70	26	17,504	0.15%
2019/03/04	3	13.90	0	0.00	14.20	3	17,941	0.02%
2019/02/27	11	13.80	0	0.00	13.80	11	17,987	0.06%
2019/02/25	0	0.00	2	14.15	14.10	-2	18,196	-0.01%
2019/02/22	16	14.06	0	0.00	14.05	16	18,265	0.09%
2019/02/20	6	14.60	3	14.35	14.20	3	18,544	0.02%
2019/02/19	0	0.00	1	14.65	14.40	-1	18,906	-0.01%
2019/02/18	0	0.00	1	14.55	14.10	-1	19,488	-0.01%
2019/02/15	11	14.46	5	14.50	14.10	6	19,524	0.03%
2019/02/14	7	14.18	18	14.41	14.10	-11	19,259	-0.06%
2019/02/13	0	0.00	11	13.73	13.65	-11	18,769	-0.06%
2019/02/12	1	13.75	1	13.90	13.90	0	18,572	0.00%
2019/01/30	6	13.25	0	0.00	13.25	6	18,532	0.03%
2019/01/25	0	0.00	1	13.20	13.15	-1	18,707	-0.01%
2019/01/22	1	13.25	0	0.00	13.10	1	19,032	0.01%
2019/01/21	1	13.90	0	0.00	13.90	1	18,660	0.01%
2019/01/18	1	13.75	0	0.00	13.90	1	18,513	0.01%
2019/01/17	0	0.00	1	13.75	13.75	-1	18,514	-0.01%
2019/01/16	1	13.95	1	13.65	13.90	0	18,396	0.00%
2019/01/15	1	13.95	0	0.00	13.65	1	18,118	0.01%
2019/01/11	0	0.00	1	13.40	13.35	-1	17,517	-0.01%
2019/01/09	0	0.00	7	14.07	14.00	-7	17,156	-0.04%
2019/01/08	8	14.48	6	14.49	14.55	2	16,910	0.01%
2019/01/07	4	13.46	13	14.10	14.40	-9	16,250	-0.06%
2019/01/04	10	13.20	0	0.00	13.10	10	15,488	0.06%
2019/01/03	3	13.45	7	13.42	13.45	-4	15,492	-0.03%
2019/01/02	0	0.00	5	13.31	13.15	-5	15,392	-0.03%
2018/12/27	11	13.39	5	13.64	13.05	6	15,497	0.04%
2018/12/25	1	13.50	1	13.40	13.50	0	15,415	0.00%
2018/12/24	0	0.00	21	13.30	13.15	-21	15,171	-0.14%
2018/12/22	28	13.27	0	0.00	13.25	28	15,044	0.19%
2018/12/19	0	0.00	1	12.35	12.30	-1	14,834	-0.01%
2018/12/18	2	12.43	2	12.48	12.45	0	14,981	0.00%
2018/12/17	0	0.00	35	12.46	12.30	-35	15,113	-0.23%
2018/12/14	2	12.53	1	12.20	12.60	1	15,534	0.01%
2018/12/13	0	0.00	5	12.45	12.25	-5	15,407	-0.03%
2018/12/11	0	0.00	1	12.95	12.90	-1	15,285	-0.01%
2018/12/10	44	13.81	4	13.90	13.60	40	15,357	0.26%
2018/12/07	1	13.10	0	0.00	13.75	1	14,342	0.01%
2018/12/06	82	14.38	77	14.10	12.50	5	14,332	0.03%
2018/12/05	0	0.00	1	13.45	13.75	-1	14,145	-0.01%
2018/12/03	12	12.92	0	0.00	12.85	12	14,798	0.08%
2018/11/29	7	12.29	0	0.00	12.10	7	16,645	0.04%
2018/11/28	0	0.00	20	12.83	12.80	-20	16,412	-0.12%
2018/11/27	20	12.75	4	12.56	12.90	16	16,444	0.10%
2018/11/23	1	12.40	0	0.00	12.40	1	16,524	0.01%
2018/11/22	3	12.60	1	13.00	12.30	2	16,605	0.01%
2018/11/20	0	0.00	20	12.90	12.95	-20	16,511	-0.12%
2018/11/19	13	13.41	13	13.40	13.15	0	16,536	0.00%
2018/11/16	16	13.14	16	13.09	13.00	0	16,487	0.00%
2018/11/15	30	12.50	19	12.61	12.50	11	16,133	0.07%
2018/11/14	6	11.25	6	11.60	11.85	0	16,585	0.00%
2018/11/13	0	0.00	1	10.40	10.80	-1	17,751	-0.01%
2018/11/08	1	10.50	0	0.00	10.50	1	20,407	0.00%
2018/11/07	0	0.00	1	10.45	10.60	-1	20,800	0.00%
2018/11/06	0	0.00	1	10.10	10.15	-1	20,844	0.00%
2018/11/02	0	0.00	1	10.40	10.30	-1	20,935	0.00%
2018/11/01	2	10.48	1	10.75	10.65	1	20,773	0.00%
2018/10/31	1	10.25	0	0.00	10.20	1	20,560	0.00%
2018/10/30	0	0.00	2	9.77	9.86	-2	20,460	-0.01%
2018/10/29	2	9.10	0	0.00	9.10	2	20,271	0.01%
2018/10/25	0	0.00	20	9.66	9.43	-20	20,159	-0.10%
2018/10/22	2	10.20	2	10.20	10.25	0	19,977	0.00%
2018/10/17	0	0.00	1	10.75	10.35	-1	19,788	-0.01%
2018/10/16	1	10.45	1	10.70	10.45	0	19,689	0.00%
2018/10/12	1	10.40	1	9.68	10.40	0	19,446	0.00%
2018/10/05	0	0.00	1	10.95	11.05	-1	18,940	-0.01%
2018/10/04	3	11.63	1	11.95	11.50	2	18,673	0.01%
2018/10/02	1	12.15	1	12.20	12.20	0	18,322	0.00%
2018/09/28	1	12.40	1	12.25	12.30	0	18,148	0.00%
2018/09/27	11	12.69	0	0.00	12.30	11	18,060	0.06%
2018/09/21	10	12.65	0	0.00	12.45	10	17,549	0.06%
2018/09/20	0	0.00	3	13.05	12.25	-3	17,320	-0.02%
2018/09/18	7	13.34	5	13.56	13.30	2	16,584	0.01%
2018/09/17	3	13.53	6	13.51	13.50	-3	16,401	-0.02%
2018/09/14	14	14.03	2	13.88	14.00	12	16,153	0.07%
2018/09/13	1	13.00	2	13.10	13.20	-1	15,673	-0.01%
2018/09/12	5	13.32	0	0.00	13.20	5	15,263	0.03%
2018/09/11	8	13.21	8	13.11	13.90	0	14,759	0.00%
2018/09/10	1	13.85	3	13.90	13.05	-2	14,108	-0.01%
2018/09/07	3	14.58	2	14.98	14.45	1	13,489	0.01%
2018/09/06	7	15.06	9	14.81	14.70	-2	12,912	-0.02%
2018/09/05	25	15.78	6	16.09	15.10	19	12,083	0.16%
2018/09/04	1	16.05	11	16.00	16.05	-10	10,813	-0.09%
2018/09/03	6	16.21	14	15.88	15.65	-8	10,756	-0.07%
2018/08/31	14	16.44	52	16.42	16.70	-38	10,728	-0.35%
2018/08/30	11	16.24	5	16.40	16.00	6	10,548	0.06%
2018/08/29	17	16.00	6	15.98	16.10	11	10,415	0.11%
2018/08/28	0	0.00	5	15.30	15.20	-5	10,336	-0.05%
2018/08/27	16	15.26	1	14.70	15.10	15	10,217	0.15%
2018/08/24	1	15.05	102	15.40	15.05	-101	10,035	-1.01%	大賣/鉅額交易
2018/08/23	14	15.49	44	15.94	16.00	-30	9,818	-0.31%
2018/08/21	32	15.12	75	15.10	15.30	-43	9,321	-0.46%
2018/08/20	135	14.25	97	14.01	14.20	38	7,900	0.48%	大買/
2018/08/17	99	14.12	64	13.89	14.30	35	6,493	0.54%
2018/08/16	49	12.94	13	12.27	13.00	36	5,438	0.66%
2018/08/15	40	12.25	4	12.16	12.20	36	4,606	0.78%
2018/08/13	0	0.00	5	10.20	10.25	-5	3,157	-0.16%
2018/08/09	5	10.25	0	0.00	10.10	5	2,813	0.18%
2018/07/24	0	0.00	1	9.41	9.45	-1	2,811	-0.04%
2018/07/12	0	0.00	1	9.50	9.44	-1	2,863	-0.03%
2018/07/06	0	0.00	2	9.24	9.25	-2	2,766	-0.07%
2018/07/05	2	9.58	0	0.00	9.27	2	2,752	0.07%
2018/06/20	0	0.00	2	9.99	10.05	-2	2,655	-0.08%
2018/06/19	1	10.15	1	10.25	10.20	0	2,617	0.00%
2018/06/12	0	0.00	2	10.53	10.60	-2	2,438	-0.08%
2018/06/11	0	0.00	2	9.98	10.40	-2	2,359	-0.08%
2018/06/05	1	9.93	1	9.58	9.71	0	2,141	0.00%
2018/05/25	1	9.23	0	0.00	9.15	1	1,854	0.05%
2018/05/16	2	9.14	1	9.13	9.09	1	1,946	0.05%
2018/05/15	2	9.43	0	0.00	9.21	2	1,960	0.10%
2018/05/10	3	9.51	0	0.00	9.50	3	1,980	0.15%
2018/04/17	0	0.00	1	9.90	9.81	-1	2,340	-0.04%
2018/04/12	0	0.00	2	9.95	10.00	-2	2,602	-0.08%
2018/04/10	0	0.00	1	9.68	9.60	-1	2,582	-0.04%
2018/03/13	2	9.68	0	0.00	9.85	2	3,952	0.05%
2018/02/07	3	9.32	0	0.00	9.20	3	5,073	0.06%