金像電 (2368)-高橋-內壢券商分點個股進出

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
198.5
漲跌
▲2.0
漲幅
+1.02%
成交量
9,741張
產業
上市電子零組件類股
1487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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	200.50	198.50	-1	9,180	-0.01%
2024/05/08	1	194.50	0	0.00	196.50	1	9,192	0.01%
2024/05/07	0	0.00	0.1	189.00	192.00	-0.1	9,454	0.00%
2024/05/03	1	193.50	0	0.00	192.00	1	9,481	0.01%
2024/04/29	0.1	195.50	1	196.00	198.00	-0.9	9,648	-0.01%
2024/04/26	3.1	191.10	3	193.00	192.50	0.1	9,791	0.00%
2024/04/25	1	192.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	0.1	197.00	0	0.00	196.50	0.1	9,812	0.00%
2024/04/23	0.3	186.20	0.1	182.50	188.00	0.2	9,758	0.00%
2024/04/22	4.6	183.52	0	0.00	182.00	4.6	9,666	0.05%
2024/04/19	8.1	197.93	0.1	193.50	196.00	8.1	9,531	0.08%
2024/04/17	2.3	202.02	2	201.78	201.50	0.3	9,472	0.00%
2024/04/16	3.1	204.03	7.2	203.68	201.50	-4.1	9,455	-0.04%
2024/04/15	5.2	216.57	2	212.50	212.50	3.2	9,443	0.03%
2024/04/12	1	230.50	0.1	230.00	229.50	1	9,313	0.01%
2024/04/11	2	229.75	0.1	230.50	229.50	2	9,337	0.02%
2024/04/10	11.3	234.95	0	0.00	230.50	11.3	9,333	0.12%
2024/04/09	7.1	237.30	3	237.00	237.00	4.1	9,352	0.04%
2024/04/08	1	245.00	1	242.50	242.50	0	9,345	0.00%
2024/04/03	5	238.80	3	239.50	241.00	2	9,259	0.02%
2024/04/02	14.1	234.18	4	234.00	234.00	10.1	9,240	0.11%
2024/04/01	1.1	245.50	0	0.00	245.00	1.1	9,145	0.01%
2024/03/29	0.1	248.50	0	0.00	245.50	0.1	9,152	0.00%
2024/03/28	1	244.00	2.1	246.00	244.50	-1.1	9,107	-0.01%
2024/03/27	3.1	252.84	2	255.00	251.00	1.1	9,052	0.01%
2024/03/26	3	250.33	0	0.00	242.00	3	8,927	0.03%
2024/03/25	0	0.00	1	250.00	247.50	-1	8,912	-0.01%
2024/03/22	1	244.65	9.1	245.70	247.50	-8.1	8,866	-0.09%
2024/03/21	0	0.00	6	235.67	233.50	-6	8,668	-0.07%
2024/03/20	6	231.17	0.4	232.13	229.50	5.6	8,699	0.06%
2024/03/19	5.3	232.73	3	237.33	229.50	2.3	8,751	0.03%
2024/03/18	1	235.50	1	238.00	238.00	0	8,684	0.00%
2024/03/15	6	232.92	1	232.50	232.50	5	8,689	0.06%
2024/03/14	4.5	221.87	2	223.50	220.50	2.5	8,659	0.03%
2024/03/13	4	230.75	2	237.00	229.00	2	8,739	0.02%
2024/03/12	11	241.91	2	242.50	242.50	9	8,651	0.10%
2024/03/11	8.2	248.17	2	255.00	248.00	6.2	8,593	0.07%
2024/03/08	0.2	249.50	0	0.00	249.50	0.2	8,641	0.00%
2024/03/07	17	260.91	3	256.67	252.50	14	8,595	0.16%
2024/03/06	2	266.50	2.1	270.71	274.50	-0.1	8,335	0.00%
2024/03/04	2.1	263.33	1	260.50	259.00	1.1	8,359	0.01%
2024/03/01	0	0.00	1	265.00	261.50	-1	8,322	-0.01%
2024/02/27	1	260.00	0	0.00	252.50	1	8,255	0.01%
2024/02/26	0.1	261.50	2	261.75	261.50	-1.9	8,170	-0.02%
2024/02/23	2	261.01	2	265.50	262.00	0	8,128	0.00%
2024/02/22	2.1	265.34	2	256.00	255.50	0.1	8,003	0.00%
2024/02/21	0	0.00	1.1	258.73	259.50	-1.1	7,836	-0.01%
2024/02/20	5	262.30	5.1	260.52	261.50	-0.1	7,793	0.00%
2024/02/19	4	264.63	1	264.00	265.00	3	7,781	0.04%
2024/02/16	9	273.50	2	275.76	275.00	7	7,674	0.09%
2024/02/15	0	0.00	1	268.00	273.00	-1	7,656	-0.01%
2024/02/05	2	248.25	1.9	248.46	248.50	0.1	7,528	0.00%
2024/02/02	2	238.75	7.1	242.64	241.00	-5.1	7,755	-0.07%
2024/01/31	0	0.00	1.1	234.23	229.00	-1.1	7,741	-0.01%
2024/01/30	1	237.50	15.6	233.91	234.00	-14.6	7,738	-0.19%
2024/01/29	0	0.00	5.1	223.98	224.50	-5.1	7,520	-0.07%
2024/01/25	0	0.00	14	225.75	222.50	-14	7,651	-0.18%
2024/01/24	0.2	219.50	1.1	219.55	216.50	-0.9	7,583	-0.01%
2024/01/23	0	217.00	5	221.00	221.50	-5	7,645	-0.07%
2024/01/22	0	0.00	4	219.63	222.00	-4	7,580	-0.05%
2024/01/19	1	203.00	0	0.00	204.00	1	7,423	0.01%
2024/01/18	11.3	201.40	1.1	198.64	200.50	10.2	7,433	0.14%
2024/01/17	0	0.00	0.1	215.50	210.50	-0.1	7,369	0.00%
2024/01/16	0	0.00	0.2	217.00	214.50	-0.2	7,386	0.00%
2024/01/12	2	205.50	3	209.00	208.00	-1	7,425	-0.01%
2024/01/11	1.2	201.67	1	207.00	206.00	0.2	7,457	0.00%
2024/01/10	0.2	199.25	1	200.00	200.00	-0.8	7,509	-0.01%
2024/01/09	7	196.50	1	197.00	195.50	6	7,541	0.08%
2024/01/08	1	205.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	17.5	209.41	0	0.00	205.50	17.5	7,562	0.23%
2024/01/04	3	213.67	0	0.00	213.00	3	7,600	0.04%
2024/01/03	2	212.75	6.2	216.56	218.50	-4.2	7,637	-0.05%
2023/12/29	3	217.50	0	0.00	218.00	3	7,716	0.04%
2023/12/28	2	222.00	2	214.50	214.50	0	7,853	0.00%
2023/12/25	1	213.50	0	0.00	213.50	1	8,610	0.01%
2023/12/21	10.1	208.52	11	210.91	210.50	-0.9	8,828	-0.01%
2023/12/19	1	214.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1	216.00	1	213.00	216.00	0	9,215	0.00%
2023/12/15	2	215.50	0	0.00	215.50	2	9,288	0.02%
2023/12/14	3	222.83	0	0.00	220.00	3	9,289	0.03%
2023/12/13	1.6	225.69	1	223.50	223.50	0.6	9,307	0.01%
2023/12/12	2	218.25	0	0.00	219.50	2	9,358	0.02%
2023/12/11	2.3	222.74	0	0.00	220.50	2.3	9,350	0.02%
2023/12/08	0	0.00	4.9	239.83	238.00	-4.9	9,317	-0.05%
2023/12/07	1	226.50	0.1	228.00	224.50	0.9	9,137	0.01%
2023/12/06	0	0.00	1.1	220.05	223.50	-1.1	9,168	-0.01%
2023/12/05	3.1	214.10	0	0.00	212.00	3.1	9,163	0.03%
2023/12/04	0.1	224.00	1	232.00	224.00	-0.9	9,137	-0.01%
2023/12/01	0	0.00	2	228.00	229.50	-2	9,393	-0.02%
2023/11/30	0	0.00	6	230.67	228.00	-6	9,479	-0.06%
2023/11/29	0	0.00	2	225.50	225.00	-2	9,460	-0.02%
2023/11/28	0.1	217.50	0	0.00	217.50	0.1	9,624	0.00%
2023/11/23	3	218.00	0	0.00	215.50	3	9,995	0.03%
2023/11/22	1	222.50	1	221.00	221.00	0	10,095	0.00%
2023/11/21	1	223.50	0	0.00	225.00	1	10,258	0.01%
2023/11/20	0.1	224.00	2.2	223.95	223.50	-2.1	10,564	-0.02%
2023/11/17	1	222.00	1	222.00	221.50	0	10,825	0.00%
2023/11/16	3.5	220.53	1	223.50	220.50	2.5	10,939	0.02%
2023/11/15	4	230.00	4	229.63	229.00	0	10,990	0.00%
2023/11/14	1	231.00	3.3	232.35	232.00	-2.3	11,656	-0.02%
2023/11/13	1	218.50	1	217.50	217.00	0	12,092	0.00%
2023/11/10	0	0.00	2.1	224.29	220.50	-2.1	12,229	-0.02%
2023/11/09	1	207.50	3	210.83	215.00	-2	12,137	-0.02%
2023/11/08	1	203.00	2.2	207.55	209.00	-1.2	12,248	-0.01%
2023/11/06	0	195.00	0	0.00	197.50	0	12,660	0.00%
2023/11/03	0	0.00	3	191.33	189.00	-3	12,868	-0.02%
2023/11/02	4	182.13	0	0.00	184.00	4	12,928	0.03%
2023/11/01	1	177.00	1	177.00	177.00	0	13,071	0.00%
2023/10/31	1	186.00	3	180.00	176.00	-2	13,190	-0.02%
2023/10/30	2.1	187.00	2	186.00	185.50	0.1	13,269	0.00%
2023/10/27	0.2	186.50	0	0.00	186.50	0.2	13,444	0.00%
2023/10/26	0.1	190.00	1	187.00	187.00	-0.9	13,636	-0.01%
2023/10/25	3	202.17	1	201.00	200.50	2	13,652	0.01%
2023/10/20	3.2	193.41	3	192.83	192.50	0.2	14,232	0.00%
2023/10/19	1	196.00	1	198.50	197.50	0	14,457	0.00%
2023/10/18	4	199.13	0	0.00	198.50	4	14,624	0.03%
2023/10/17	6	214.00	5	208.00	207.50	1	14,675	0.01%
2023/10/16	2	214.75	1	215.00	215.00	1	14,732	0.01%
2023/10/13	1	219.50	0	0.00	223.00	1	14,818	0.01%
2023/10/12	1	221.50	2	223.50	223.50	-1	14,832	-0.01%
2023/10/06	1	225.00	3.1	220.34	221.00	-2.1	15,293	-0.01%
2023/10/05	6	222.50	2.1	222.48	222.50	4	15,490	0.03%
2023/10/04	1	214.00	1	221.00	221.00	0	15,730	0.00%
2023/10/03	3	219.33	2.3	222.59	219.00	0.7	15,759	0.00%
2023/10/02	2	221.75	1.2	229.25	215.50	0.8	15,638	0.01%
2023/09/28	1	213.50	4.3	219.15	219.50	-3.3	15,485	-0.02%
2023/09/27	0.1	210.50	1	209.00	211.50	-0.9	15,348	-0.01%
2023/09/26	1.1	206.45	0	0.00	204.00	1.1	15,546	0.01%
2023/09/25	1	212.50	18.3	215.21	211.00	-17.3	15,739	-0.11%
2023/09/22	0	0.00	7.1	200.21	201.00	-7.1	15,794	-0.04%
2023/09/21	18	193.56	0	0.00	195.00	18	15,813	0.11%
2023/09/20	3	193.50	0	0.00	193.50	3	15,888	0.02%
2023/09/19	2	192.75	2	190.50	190.00	0	15,919	0.00%
2023/09/18	5	194.60	2	192.50	193.00	3	15,947	0.02%
2023/09/15	1	199.00	1	202.00	203.50	0	15,915	0.00%
2023/09/14	1	197.00	2	199.25	199.50	-1	16,237	-0.01%
2023/09/13	2.4	195.04	0	0.00	194.00	2.4	16,324	0.01%
2023/09/12	7	200.28	7	200.00	200.00	0	16,419	0.00%
2023/09/11	9.2	200.47	7	199.57	199.00	2.2	16,718	0.01%
2023/09/08	8	207.88	8	208.50	208.50	0	16,660	0.00%
2023/09/07	3	211.17	2	210.00	209.50	1	16,783	0.01%
2023/09/06	11.1	217.05	13.1	217.47	216.50	-2	16,895	-0.01%
2023/09/05	11.1	208.85	14	208.00	208.00	-3	16,863	-0.02%
2023/09/04	10.3	204.71	8.6	205.79	206.00	1.7	16,963	0.01%
2023/09/01	25.3	204.89	10	202.85	201.00	15.3	17,167	0.09%
2023/08/31	7	212.07	11.1	213.91	215.50	-4.1	17,119	-0.02%
2023/08/30	7	207.50	8	208.44	208.50	-1	17,335	-0.01%
2023/08/29	13	203.12	13	201.27	201.00	0	17,494	0.00%
2023/08/28	9	204.61	7	202.43	202.00	2	17,497	0.01%
2023/08/25	12.2	208.07	12	206.00	207.00	0.2	17,578	0.00%
2023/08/24	0	0.00	0.2	218.64	216.50	-0.2	17,675	0.00%
2023/08/23	9	206.33	13	208.31	209.00	-4	17,478	-0.02%
2023/08/22	10.1	205.55	9	203.11	201.50	1.1	17,694	0.01%
2023/08/21	12.1	205.13	7	202.50	201.50	5.1	18,190	0.03%
2023/08/18	28.4	208.52	35.2	205.32	203.50	-6.8	18,218	-0.04%
2023/08/17	5	191.60	11.4	202.44	206.50	-6.4	17,771	-0.04%
2023/08/16	7	182.29	8.5	186.34	188.00	-1.5	17,637	-0.01%
2023/08/15	13.1	180.10	19.4	180.02	180.00	-6.4	18,217	-0.03%
2023/08/14	13	176.19	20	175.20	173.50	-7	18,299	-0.04%
2023/08/11	11	176.41	25.4	177.07	178.50	-14.4	18,279	-0.08%
2023/08/10	11.2	168.91	8	166.19	166.50	3.2	18,003	0.02%
2023/08/09	3	176.00	14	179.86	179.00	-11	17,778	-0.06%
2023/08/08	8	169.25	9	171.56	172.00	-1	17,596	-0.01%
2023/08/07	6	160.76	6	167.00	168.00	0	17,423	0.00%
2023/08/04	8	157.94	5	157.00	158.50	3	17,245	0.02%
2023/08/02	15.1	159.55	4	158.75	157.50	11.1	17,111	0.06%
2023/08/01	24.3	167.35	10	165.35	165.00	14.3	16,979	0.08%
2023/07/31	20.3	173.67	12	171.96	169.50	8.3	16,856	0.05%
2023/07/28	5.2	176.60	1	177.00	178.50	4.2	16,700	0.03%
2023/07/27	4	177.38	4.1	181.67	176.00	-0.1	16,663	0.00%
2023/07/26	6.1	177.33	2	174.00	174.50	4.1	16,436	0.02%
2023/07/25	13.4	183.42	6	187.17	177.00	7.4	16,360	0.05%
2023/07/24	12	185.38	22.4	184.08	188.50	-10.4	16,090	-0.06%
2023/07/21	7	175.79	7	179.93	181.00	0	15,856	0.00%
2023/07/20	7	173.79	3	174.67	175.50	4	15,743	0.03%
2023/07/19	8.1	175.48	2	177.00	171.50	6.1	15,678	0.04%
2023/07/18	16.1	177.85	15	180.07	178.00	1.1	15,619	0.01%
2023/07/17	4	179.25	2.1	176.69	176.50	1.9	15,444	0.01%
2023/07/14	5.2	180.50	9.5	179.27	182.00	-4.3	15,399	-0.03%
2023/07/13	3.2	184.27	12	180.58	180.00	-8.8	15,223	-0.06%
2023/07/12	3	168.00	4	167.88	170.00	-1	15,013	-0.01%
2023/07/11	10	159.95	18	162.89	163.50	-8	14,816	-0.05%
2023/07/10	4	152.88	3	154.00	155.00	1	14,581	0.01%
2023/07/07	3	149.00	3	149.67	148.50	0	14,598	0.00%
2023/07/06	9	151.17	4	149.00	149.00	5	14,706	0.03%
2023/07/05	2	155.50	5	154.70	154.50	-3	14,620	-0.02%
2023/07/04	6	155.50	7	153.29	155.50	-1	14,613	-0.01%
2023/07/03	6	150.17	9.2	149.46	153.00	-3.2	14,426	-0.02%
2023/06/30	9	146.33	13.3	145.00	146.00	-4.3	14,134	-0.03%
2023/06/29	1	138.50	13	139.50	139.00	-12	13,829	-0.09%
2023/06/28	2	136.25	22	140.00	138.00	-20	13,872	-0.14%
2023/06/27	18.2	136.68	1	134.50	135.00	17.2	13,928	0.12%
2023/06/26	16.2	138.78	2	138.50	138.50	14.2	13,986	0.10%
2023/06/21	2	141.75	2	143.50	142.00	0	13,981	0.00%
2023/06/20	10	140.40	5	141.80	142.00	5	14,126	0.04%
2023/06/19	4	138.13	6	140.83	140.00	-2	14,288	-0.01%
2023/06/16	4	140.38	4	141.75	139.50	0	14,268	0.00%
2023/06/15	5.1	138.25	7.1	139.37	138.00	-2	14,089	-0.01%
2023/06/14	3	134.83	0	0.00	134.50	3	13,778	0.02%
2023/06/13	4	135.38	0	0.00	136.00	4	13,742	0.03%
2023/06/12	3	136.33	1	135.50	135.00	2	13,569	0.01%
2023/06/08	1.1	133.00	1	135.50	133.00	0.1	13,188	0.00%
2023/06/07	3	136.17	4	137.50	134.50	-1	13,041	-0.01%
2023/06/06	2.1	130.52	1	128.50	130.00	1.1	13,003	0.01%
2023/06/05	4	133.63	1.2	131.63	133.00	2.9	12,873	0.02%
2023/06/02	1.2	128.41	1	126.00	128.00	0.2	12,646	0.00%
2023/06/01	0	0.00	1	124.50	125.00	-1	12,322	-0.01%
2023/05/31	1	122.00	0	0.00	122.00	1	12,268	0.01%
2023/05/30	4	124.00	5	123.40	125.00	-1	12,147	-0.01%
2023/05/26	1	125.50	0	0.00	121.50	1	12,263	0.01%
2023/05/25	0	0.00	10	121.45	122.50	-10	11,877	-0.08%
2023/05/24	1	111.50	0	0.00	111.50	1	11,324	0.01%
2023/05/23	2	112.00	2	111.00	110.50	0	11,271	0.00%
2023/05/22	3	114.83	1	114.00	113.50	2	11,155	0.02%
2023/05/19	0	0.00	1.3	110.31	113.50	-1.3	10,654	-0.01%
2023/05/18	3	101.00	15.4	101.71	103.50	-12.4	9,916	-0.13%
2023/05/17	1	95.00	2	97.90	97.90	-1	9,528	-0.01%
2023/05/16	1	95.10	0	0.00	95.10	1	9,364	0.01%
2023/05/15	0	0.00	1	96.20	96.70	-1	9,348	-0.01%
2023/05/12	0.2	92.40	1	95.20	95.50	-0.8	9,433	-0.01%
2023/05/11	0.1	95.58	0	0.00	95.00	0.1	9,485	0.00%
2023/05/10	10.1	96.20	2	96.20	96.20	8.1	9,558	0.08%
2023/05/09	2	97.90	5	97.24	97.30	-3	9,660	-0.03%
2023/05/08	1	97.30	4	97.33	97.20	-3	9,808	-0.03%
2023/05/05	7	98.71	5.1	98.23	98.10	1.9	9,896	0.02%
2023/05/04	2	96.45	0	0.00	96.70	2	10,067	0.02%
2023/05/03	5.1	97.69	0	0.00	96.70	5.1	10,151	0.05%
2023/05/02	1	98.49	3	98.10	98.20	-2	10,195	-0.02%
2023/04/27	0	0.00	1	98.10	98.50	-1	10,153	-0.01%
2023/04/26	3.1	96.00	0	0.00	98.40	3.1	10,172	0.03%
2023/04/25	2.2	97.31	0	0.00	96.40	2.2	10,097	0.02%
2023/04/24	1	101.00	0	0.00	101.50	1	10,049	0.01%
2023/04/20	2	99.75	0	0.00	100.00	2	10,003	0.02%
2023/04/19	1	101.50	2	103.00	101.50	-1	10,094	-0.01%
2023/04/18	8	101.00	10	101.50	101.50	-2	10,103	-0.02%
2023/04/17	9	102.61	8	102.38	102.50	1	10,135	0.01%
2023/04/14	0	0.00	31	101.50	99.20	-31	10,082	-0.31%
2023/04/12	38	101.55	5	102.50	102.50	33	9,937	0.33%
2023/04/11	4	101.00	5.2	102.86	103.00	-1.2	9,756	-0.01%
2023/04/10	2	98.50	1	98.80	98.80	1	9,568	0.01%
2023/04/07	0	0.00	1	94.50	95.30	-1	9,463	-0.01%
2023/03/30	0	0.00	4.1	98.00	97.80	-4.1	9,224	-0.04%
2023/03/29	2	99.15	2	96.70	96.70	0	9,142	0.00%
2023/03/28	2	97.60	2	98.20	97.70	0	9,014	0.00%
2023/03/27	0	0.00	0.1	98.00	98.00	-0.1	8,784	0.00%
2023/03/23	0	0.00	1	96.20	93.20	-1	8,620	-0.01%
2023/03/22	10	94.87	29	96.02	95.40	-19	8,401	-0.23%
2023/03/21	1	92.50	11.9	92.06	92.50	-10.9	7,819	-0.14%
2023/03/20	2	89.80	5	89.36	90.20	-3	7,651	-0.04%
2023/03/17	5	88.72	1.4	87.68	89.50	3.6	7,608	0.05%
2023/03/16	18.4	87.25	0	0.00	86.80	18.4	7,566	0.24%
2023/03/15	1	88.90	2	88.60	88.20	-1	7,605	-0.01%
2023/03/14	1	89.10	1	88.80	88.10	0	7,634	0.00%
2023/03/13	2	88.00	2	88.70	89.30	0	7,659	0.00%
2023/03/10	1	87.70	0	0.00	87.70	1	7,646	0.01%
2023/03/09	17	89.78	4	88.90	89.40	13	7,705	0.17%
2023/03/07	1	93.10	7	92.86	93.00	-6	7,641	-0.08%
2023/03/06	0	0.00	1	91.00	90.90	-1	7,540	-0.01%
2023/03/03	2	91.40	1	91.00	90.40	1	7,685	0.01%
2023/03/02	1	90.20	1	89.90	89.90	0	7,714	0.00%
2023/02/24	5	91.60	21	91.81	92.10	-16	7,631	-0.21%
2023/02/23	1	88.90	2	89.10	89.00	-1	7,430	-0.01%
2023/02/22	1	86.50	2.5	87.20	87.10	-1.5	7,565	-0.02%
2023/02/21	0	0.00	1	89.90	88.60	-1	7,570	-0.01%
2023/02/20	5	89.26	5	89.44	88.50	0	7,537	0.00%
2023/02/17	4	87.40	4	86.70	87.70	0	7,443	0.00%
2023/02/16	2	87.70	3	87.93	88.10	-1	7,570	-0.01%
2023/02/10	10.6	85.47	6	86.43	85.10	4.6	8,434	0.05%
2023/02/09	6	86.60	4	86.55	86.90	2	8,363	0.02%
2023/02/08	5	87.60	4	87.50	87.80	1	8,250	0.01%
2023/02/07	8	87.70	2	87.80	88.00	6	8,254	0.07%
2023/02/06	10	89.28	0	0.00	89.50	10	8,203	0.12%
2023/02/03	25	92.56	27	93.48	93.40	-2	8,194	-0.02%
2023/02/02	4	93.15	18	92.39	93.50	-14	8,215	-0.17%
2023/02/01	3	88.50	2	89.20	89.10	1	8,135	0.01%
2023/01/31	7	86.31	2	88.30	87.30	5	8,206	0.06%
2023/01/30	10	88.18	0	0.00	88.00	10	8,258	0.12%
2023/01/17	1	87.80	3	88.20	88.00	-2	8,342	-0.02%
2023/01/16	3	89.60	1	89.00	88.70	2	8,462	0.02%
2023/01/12	1	88.30	0	0.00	88.60	1	8,742	0.01%
2023/01/11	2.1	92.10	1	92.50	90.90	1.1	8,825	0.01%
2023/01/09	1	90.40	7	90.16	91.00	-6	9,201	-0.07%
2023/01/06	2	85.90	1	87.40	87.20	1	9,460	0.01%
2023/01/05	3	85.60	0	0.00	85.20	3	9,816	0.03%
2023/01/04	0	0.00	2	86.50	87.00	-2	9,979	-0.02%
2023/01/03	2	89.40	4	89.15	89.20	-2	10,081	-0.02%
2022/12/28	3	85.83	0	0.00	85.80	3	10,960	0.03%
2022/12/22	0	0.00	2	89.00	89.40	-2	12,229	-0.02%
2022/12/21	0.1	90.80	1	90.30	90.20	-0.9	12,393	-0.01%
2022/12/20	5.1	91.85	0	0.00	91.80	5.1	12,656	0.04%
2022/12/16	1.3	93.72	0	0.00	95.70	1.3	13,483	0.01%
2022/12/15	1	96.60	0	0.00	96.60	1	13,535	0.01%
2022/12/13	0.1	94.80	0	0.00	95.00	0.1	14,007	0.00%
2022/12/08	2	95.20	0	0.00	95.20	2	14,202	0.01%
2022/12/07	2.1	95.28	0	0.00	95.50	2.1	14,220	0.01%
2022/12/06	0.2	98.05	1	98.40	97.90	-0.8	14,235	-0.01%
2022/12/05	6.2	98.90	2	98.50	98.30	4.2	14,275	0.03%
2022/12/02	1	100.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	4.2	100.52	100.50	-4.2	14,353	-0.03%
2022/11/29	12	99.87	6	97.73	97.50	6	14,502	0.04%
2022/11/28	2	100.50	4	101.88	102.50	-2	14,402	-0.01%
2022/11/25	4.2	100.19	3	100.47	100.00	1.2	14,421	0.01%
2022/11/24	0	0.00	1.9	100.18	100.50	-1.9	14,483	-0.01%
2022/11/23	0	0.00	4.2	98.99	98.70	-4.2	14,507	-0.03%
2022/11/22	5	96.74	0	0.00	97.10	5	14,530	0.03%
2022/11/21	0	0.00	5	100.10	98.50	-5	14,571	-0.03%
2022/11/18	6.1	98.27	4	99.80	97.10	2.1	14,534	0.01%
2022/11/17	0	0.00	0.1	98.20	98.70	-0.1	14,434	0.00%
2022/11/14	4	97.95	3	98.13	97.30	1	14,948	0.01%
2022/11/11	2.2	95.49	2	96.45	94.00	0.2	15,166	0.00%
2022/11/10	1	90.40	7	93.36	94.00	-6	15,028	-0.04%
2022/11/09	0	0.00	2	91.90	92.00	-2	15,278	-0.01%
2022/11/08	0	0.00	3.1	92.73	89.20	-3.1	15,431	-0.02%
2022/11/07	4	88.90	3	88.30	87.60	1	15,185	0.01%
2022/11/04	1	86.30	2	87.45	88.10	-1	15,145	-0.01%
2022/11/02	0	0.00	6	88.08	88.20	-6	15,053	-0.04%
2022/11/01	2	85.25	2	86.05	86.50	0	15,093	0.00%
2022/10/31	2	84.25	4.1	84.79	85.60	-2.1	14,949	-0.01%
2022/10/28	3	82.13	4.1	81.92	82.10	-1.1	14,853	-0.01%
2022/10/27	2	78.90	3	81.07	81.50	-1	14,807	-0.01%
2022/10/26	5	77.32	3	77.20	76.90	2	14,684	0.01%
2022/10/25	3	78.70	3	79.17	78.40	0	14,672	0.00%
2022/10/24	4.2	80.50	3	80.20	80.00	1.2	14,785	0.01%
2022/10/21	0	0.00	1	80.30	79.90	-1	14,848	-0.01%
2022/10/20	3.1	80.80	1.1	81.36	82.30	2	14,883	0.01%
2022/10/19	5	84.82	4	83.55	83.00	1	14,935	0.01%
2022/10/18	8	84.14	8	83.60	83.00	0	15,190	0.00%
2022/10/17	14.6	84.19	14.1	83.58	84.60	0.5	15,263	0.00%
2022/10/14	8	91.05	7	88.74	88.00	1	15,056	0.01%
2022/10/13	3.2	87.63	7.2	88.01	88.80	-4	14,846	-0.03%
2022/10/12	7	87.29	9	87.43	90.50	-2	14,838	-0.01%
2022/10/11	13.3	86.51	6	84.97	85.10	7.3	15,139	0.05%
2022/10/07	4.6	92.33	9	95.31	91.50	-4.4	15,242	-0.03%
2022/10/06	21	95.32	12.2	95.10	94.80	8.8	15,505	0.06%
2022/10/05	16.2	93.48	14.4	94.49	94.60	1.8	15,616	0.01%
2022/10/04	1.2	93.23	0	0.00	92.90	1.2	15,765	0.01%
2022/10/03	5.2	93.78	5	93.84	93.80	0.2	15,903	0.00%
2022/09/30	5	88.80	7.5	92.61	92.80	-2.5	15,691	-0.02%
2022/09/29	9.1	87.13	4	85.70	86.00	5.1	15,337	0.03%
2022/09/28	2.9	91.37	0	0.00	89.20	2.9	15,337	0.02%
2022/09/27	5.2	95.95	5	94.40	94.00	0.2	15,426	0.00%
2022/09/26	1.2	96.43	1.9	96.25	97.00	-0.7	15,254	0.00%
2022/09/23	0.9	96.50	2.8	100.09	102.00	-1.9	15,044	-0.01%
2022/09/22	1	92.90	3.2	93.60	95.00	-2.2	14,706	-0.01%
2022/09/21	5.2	90.17	10.2	92.22	93.70	-5	14,786	-0.03%
2022/09/20	2	89.50	3.8	91.28	91.10	-1.8	14,894	-0.01%
2022/09/19	1	88.10	1	91.00	88.10	0	15,034	0.00%
2022/09/06	0	0.00	11	78.74	77.70	-11	15,220	-0.07%
2022/09/05	6	79.18	0	0.00	78.60	6	15,777	0.04%
2022/09/02	4.1	80.61	0	0.00	80.10	4.1	16,650	0.02%
2022/09/01	4.1	82.02	2	81.50	81.00	2.1	17,967	0.01%
2022/08/31	0	0.00	6.1	83.45	83.60	-6.1	18,273	-0.03%
2022/08/30	12	82.14	0	0.00	82.10	12	18,237	0.07%
2022/08/29	5	80.26	0	0.00	80.50	5	18,158	0.03%
2022/08/26	3.1	83.26	0	0.00	83.40	3.1	18,113	0.02%
2022/08/25	0	0.00	19.8	84.23	83.80	-19.8	18,032	-0.11%
2022/08/24	12.1	80.87	2	80.80	80.30	10.1	17,975	0.06%
2022/08/23	0.1	81.60	0	0.00	82.30	0.1	18,000	0.00%
2022/08/22	9	82.79	11	82.72	82.10	-2	18,094	-0.01%
2022/08/19	5	83.10	8	83.43	83.10	-3	18,040	-0.02%
2022/08/18	8	81.61	20	81.79	83.00	-12	18,263	-0.07%
2022/08/17	11	83.06	12	82.83	82.70	-1	18,257	-0.01%
2022/08/16	3	81.03	10	82.35	82.30	-7	18,279	-0.04%
2022/08/15	1	79.40	3	80.43	80.50	-2	18,163	-0.01%
2022/08/12	6.1	79.50	4	79.40	78.60	2.1	18,131	0.01%
2022/08/11	10	80.32	6	79.27	79.00	4	18,111	0.02%
2022/08/10	7	77.80	15	78.55	79.30	-8	18,135	-0.04%
2022/08/09	8	74.26	11	77.10	77.50	-3	17,820	-0.02%
2022/08/08	4	70.65	5	72.46	73.90	-1	17,699	-0.01%
2022/08/05	11	71.91	5	71.48	72.00	6	17,868	0.03%
2022/08/04	8.1	73.45	0	0.00	72.00	8.1	17,561	0.05%
2022/08/02	2.1	79.62	1	80.50	80.40	1.1	17,544	0.01%
2022/08/01	0	0.00	1	81.00	81.10	-1	17,685	-0.01%
2022/07/29	10	82.20	19	81.92	81.30	-9	17,828	-0.05%
2022/07/27	0	0.00	8	81.50	82.00	-8	17,969	-0.04%
2022/07/26	8.2	81.56	5	81.14	80.60	3.2	17,962	0.02%
2022/07/25	18	82.47	10	82.25	82.00	8	18,124	0.04%
2022/07/22	1	82.90	0	0.00	83.20	1	18,249	0.01%
2022/07/21	6	82.85	6	81.60	82.70	0	18,378	0.00%
2022/07/20	2	82.65	15	82.51	82.00	-13	18,350	-0.07%
2022/07/19	9	79.93	8	80.15	79.30	1	18,343	0.01%
2022/07/18	17	78.66	27	78.09	78.60	-10	18,432	-0.05%
2022/07/15	6	78.67	4	78.08	78.10	2	18,611	0.01%
2022/07/14	10	72.89	4	77.43	78.00	6	18,439	0.03%
2022/07/13	1	74.40	2	74.55	72.80	-1	18,099	-0.01%
2022/07/12	3	70.63	0	0.00	69.30	3	17,954	0.02%
2022/07/11	15	72.69	14	71.52	73.00	1	17,971	0.01%
2022/07/08	9	70.59	10	72.04	72.00	-1	17,874	-0.01%
2022/07/07	6	65.78	3	68.03	69.60	3	17,515	0.02%
2022/07/06	6	67.08	5	66.68	67.80	1	17,041	0.01%
2022/07/05	4	67.93	3	66.00	66.70	1	16,886	0.01%
2022/07/04	7	65.41	0	0.00	67.80	7	16,571	0.04%
2022/07/01	14	68.74	1	73.50	68.50	13	16,229	0.08%
2022/06/30	11.2	78.03	4	77.68	76.10	7.2	15,884	0.05%
2022/06/29	3.1	84.54	2	85.30	84.50	1.1	15,899	0.01%
2022/06/28	5.2	85.04	15	85.52	84.50	-9.8	15,979	-0.06%
2022/06/27	0	0.00	4.2	85.02	85.50	-4.2	16,184	-0.03%
2022/06/24	4	84.23	9	82.98	83.00	-5	16,060	-0.03%
2022/06/23	1	81.70	1	80.70	79.50	0	15,859	0.00%
2022/06/22	6	79.07	2	80.00	78.60	4	15,933	0.03%
2022/06/21	2	79.40	0	0.00	80.90	2	15,950	0.01%
2022/06/20	6.1	79.50	3	78.40	78.00	3.1	16,223	0.02%
2022/06/17	1.1	80.06	0	0.00	79.70	1.1	16,427	0.01%
2022/06/16	20.2	86.96	2	83.55	83.10	18.2	16,176	0.11%
2022/06/15	4.1	89.50	0	0.00	87.60	4.1	16,094	0.03%
2022/06/14	0	0.00	14	91.05	91.00	-14	15,995	-0.09%
2022/06/13	13	92.98	12.1	93.38	93.70	0.9	15,559	0.01%
2022/06/10	7	88.71	28.2	90.64	92.90	-21.2	14,723	-0.14%
2022/06/09	8	82.88	11	83.38	84.50	-3	13,433	-0.02%
2022/06/08	1	79.70	0.3	79.95	79.80	0.7	13,093	0.01%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/06	6.1	79.74	3	79.80	79.70	3.1	13,305	0.02%
2022/06/02	3	81.50	1	81.60	81.10	2	13,452	0.01%
2022/06/01	5	82.66	0	0.00	81.00	5	13,610	0.04%
2022/05/31	4	81.50	2	81.65	81.30	2	13,574	0.01%
2022/05/30	1	78.50	10	80.40	80.90	-9	13,569	-0.07%
2022/05/27	6.1	76.82	5	76.80	77.60	1.1	13,579	0.01%
2022/05/26	17.3	77.60	0	0.00	76.10	17.3	13,660	0.13%
2022/05/25	7	79.64	0	0.00	79.80	7	13,603	0.05%
2022/05/24	3	80.63	0	0.00	79.40	3	13,724	0.02%
2022/05/23	2.1	81.90	0	0.00	81.90	2.1	13,716	0.02%
2022/05/20	2.1	82.59	2	82.10	81.60	0.1	13,890	0.00%
2022/05/19	2.1	83.14	0	0.00	82.60	2.1	14,125	0.01%
2022/05/18	1	87.60	1	87.90	85.40	0	14,076	0.00%
2022/05/17	1	84.70	5	85.60	87.10	-4	14,059	-0.03%
2022/05/16	3	86.50	8	86.89	86.10	-5	14,156	-0.04%
2022/05/13	0	0.00	10	84.30	85.50	-10	14,000	-0.07%
2022/05/11	0	0.00	1	83.00	82.20	-1	13,722	-0.01%
2022/05/10	14	80.91	2	81.75	82.00	12	13,907	0.09%
2022/05/09	0	0.00	3	83.47	83.50	-3	13,933	-0.02%
2022/05/06	8	81.58	1	83.90	81.80	7	14,152	0.05%
2022/05/05	1	86.10	8	87.39	85.00	-7	14,313	-0.05%
2022/05/04	0	0.00	7.1	84.71	84.70	-7.1	14,319	-0.05%
2022/05/03	8	83.27	0	0.00	83.60	8	14,642	0.05%
2022/04/29	2	83.60	7	86.00	83.00	-5	14,949	-0.03%
2022/04/28	3	82.97	4	84.53	84.40	-1	15,188	-0.01%
2022/04/27	1	82.20	7	80.57	82.20	-6	15,409	-0.04%
2022/04/26	1	79.80	2	80.00	78.90	-1	15,952	-0.01%
2022/04/25	8.1	78.66	7	80.66	78.20	1.1	17,592	0.01%
2022/04/22	15.1	84.19	3	83.80	83.20	12.1	18,309	0.07%
2022/04/21	5	88.60	16.1	88.24	88.60	-11.1	18,150	-0.06%
2022/04/20	1	83.50	3	83.43	83.90	-2	17,843	-0.01%
2022/04/19	4	81.30	2	82.05	81.90	2	17,777	0.01%
2022/04/18	1	78.30	1	79.00	79.00	0	17,769	0.00%
2022/04/15	11	81.20	9	80.50	80.40	2	17,699	0.01%
2022/04/14	3	83.60	5	84.14	84.70	-2	17,725	-0.01%
2022/04/13	1	81.10	0	0.00	82.70	1	17,740	0.01%
2022/04/12	1	82.10	0	0.00	81.50	1	17,866	0.01%
2022/04/11	3.1	81.02	7	81.60	80.60	-3.9	18,185	-0.02%
2022/04/08	3	84.53	3	84.93	84.30	0	18,338	0.00%
2022/04/07	8	84.91	3	84.27	83.70	5	18,264	0.03%
2022/04/06	11	86.86	3	86.90	86.50	8	18,269	0.04%
2022/04/01	4	90.35	8	89.29	88.10	-4	18,349	-0.02%
2022/03/31	3	84.70	3	85.70	85.00	0	18,987	0.00%
2022/03/30	17	87.61	36.2	87.10	87.50	-19.2	19,497	-0.10%
2022/03/29	2	85.35	4	85.05	84.90	-2	19,574	-0.01%
2022/03/25	2	84.60	0	0.00	84.30	2	20,157	0.01%
2022/03/24	0	0.00	5	84.50	84.60	-5	19,981	-0.03%
2022/03/23	9	83.90	16	84.04	84.00	-7	19,952	-0.04%
2022/03/22	6	82.58	7	83.23	83.20	-1	19,614	-0.01%
2022/03/21	4	81.10	7	81.01	81.10	-3	19,165	-0.02%
2022/03/18	0	0.00	10	78.36	80.20	-10	19,076	-0.05%
2022/03/17	3	74.50	3	77.33	78.00	0	18,924	0.00%
2022/03/16	5	72.20	0	0.00	72.70	5	18,806	0.03%
2022/03/15	3	74.23	0	0.00	73.70	3	19,070	0.02%
2022/03/14	5	77.08	0	0.00	76.20	5	19,058	0.03%
2022/03/10	1	76.70	3	77.60	77.40	-2	19,112	-0.01%
2022/03/09	11	73.92	10	73.84	74.50	1	19,083	0.01%
2022/03/08	5.5	74.32	1	76.60	73.00	4.5	19,352	0.02%
2022/03/07	6.5	76.03	10	78.10	75.90	-3.5	19,490	-0.02%
2022/03/04	10	82.00	0	0.00	79.90	10	19,604	0.05%
2022/03/03	13	82.49	12	81.20	81.20	1	19,587	0.01%
2022/03/02	1	81.50	2	81.90	82.00	-1	19,606	-0.01%
2022/03/01	0	0.00	6	84.07	83.00	-6	19,523	-0.03%
2022/02/25	18	82.06	10	80.99	80.70	8	19,416	0.04%
2022/02/24	3	81.77	2	82.80	80.90	1	19,268	0.01%
2022/02/23	0	0.00	3	81.13	82.60	-3	19,255	-0.02%
2022/02/22	6	79.17	0	0.00	79.10	6	19,533	0.03%
2022/02/21	9	82.40	1	81.90	81.50	8	19,734	0.04%
2022/02/17	2	82.10	2	83.35	81.70	0	19,788	0.00%
2022/02/16	6	82.47	11.3	82.47	82.20	-5.3	20,081	-0.03%
2022/02/15	12	80.42	4	80.50	79.70	8	20,243	0.04%
2022/02/11	5	81.00	6	80.57	80.50	-1	20,318	0.00%
2022/02/10	1	80.20	1.6	80.47	80.30	-0.6	20,465	0.00%
2022/02/09	1	82.30	26	82.30	82.00	-25	20,238	-0.12%
2022/02/08	9	81.09	16.2	81.74	82.30	-7.2	20,134	-0.04%
2022/02/07	17.5	77.00	18	78.37	79.20	-0.5	20,136	0.00%
2022/01/26	2	75.80	2	75.30	75.30	0	19,988	0.00%
2022/01/25	9	76.20	4	76.10	74.60	5	20,253	0.02%
2022/01/24	7	78.13	2	80.40	78.40	5	19,943	0.03%
2022/01/21	30	80.93	4	81.00	79.80	26	19,748	0.13%
2022/01/20	4	85.08	0	0.00	84.20	4	19,449	0.02%
2022/01/19	0	0.00	1	88.60	88.50	-1	19,270	-0.01%
2022/01/18	22	85.26	26.4	84.85	86.50	-4.4	18,766	-0.02%
2022/01/17	0	0.00	33	80.57	81.90	-33	17,478	-0.19%
2022/01/14	0	0.00	12	74.21	74.60	-12	17,043	-0.07%
2022/01/13	1	73.40	1	73.30	73.40	0	17,029	0.00%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	5.1	73.11	0	0.00	73.00	5.1	17,225	0.03%
2022/01/10	3	73.93	1	74.20	74.40	2	17,230	0.01%
2022/01/07	16.5	73.38	0	0.00	73.80	16.5	17,320	0.10%
2022/01/06	9	75.78	0	0.00	75.70	9	17,216	0.05%
2022/01/05	7	77.33	2	78.80	76.90	5	17,223	0.03%
2022/01/04	15	80.13	14	78.81	79.80	1	17,119	0.01%
2022/01/03	0	0.00	15	78.99	78.40	-15	17,047	-0.09%
2021/12/30	1	76.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	1	77.00	0	0.00	77.00	1	17,188	0.01%
2021/12/28	15.7	75.43	5.3	75.40	75.30	10.4	17,376	0.06%
2021/12/27	12.3	78.40	6	77.98	76.80	6.3	17,290	0.04%
2021/12/24	13	79.32	19.1	79.76	79.50	-6.1	16,521	-0.04%
2021/12/23	4.3	77.82	4	76.98	76.10	0.3	16,079	0.00%
2021/12/22	1	74.90	23	76.68	76.80	-22	16,097	-0.14%
2021/12/21	5	74.62	4	75.00	74.80	1	16,350	0.01%
2021/12/20	1	71.90	0	0.00	72.10	1	16,748	0.01%
2021/12/16	1	72.70	0	0.00	72.90	1	18,473	0.01%
2021/12/15	0.5	70.70	0	0.00	71.20	0.5	18,797	0.00%
2021/12/14	1	70.00	1	69.70	69.70	0	19,915	0.00%
2021/12/10	1	71.90	0	0.00	71.80	1	20,003	0.00%
2021/12/09	3	72.70	5	74.40	71.80	-2	20,153	-0.01%
2021/12/08	0	0.00	1	71.70	71.70	-1	20,243	0.00%
2021/12/07	1	71.30	0	0.00	71.40	1	20,510	0.00%
2021/12/06	2	72.30	0	0.00	71.50	2	20,847	0.01%
2021/12/03	1	73.10	1	73.10	73.10	0	21,083	0.00%
2021/12/02	2	73.95	2	74.49	73.40	0	21,248	0.00%
2021/12/01	0	0.00	8	74.18	74.80	-8	21,001	-0.04%
2021/11/30	1	73.60	11	71.64	71.90	-10	20,871	-0.05%
2021/11/29	0	0.00	1	69.10	70.20	-1	20,898	0.00%
2021/11/26	1.1	68.82	0	0.00	68.60	1.1	21,168	0.01%
2021/11/25	1	70.50	3	71.10	70.60	-2	21,544	-0.01%
2021/11/24	9	70.00	1	69.50	71.70	8	21,825	0.04%
2021/11/23	6	70.37	0	0.00	69.50	6	22,059	0.03%
2021/11/22	6	72.33	0	0.00	71.20	6	22,250	0.03%
2021/11/19	34	73.49	18	72.33	72.00	16	22,468	0.07%
2021/11/18	4.2	75.92	3	75.90	74.30	1.2	22,692	0.01%
2021/11/17	2	75.65	0	0.00	76.60	2	22,937	0.01%
2021/11/16	2.1	76.02	0	0.00	76.10	2.1	23,234	0.01%
2021/11/15	9.1	76.09	19.2	76.62	77.10	-10.1	23,129	-0.04%
2021/11/12	3	72.83	7	72.56	72.90	-4	22,814	-0.02%
2021/11/10	3	69.57	0	0.00	69.30	3	22,421	0.01%
2021/11/09	2	71.60	19	71.84	71.40	-17	22,333	-0.08%
2021/11/08	1	70.10	1	69.20	68.90	0	22,056	0.00%
2021/11/05	1	69.80	0	0.00	69.80	1	22,045	0.00%
2021/11/04	0	0.00	6	71.60	70.50	-6	21,995	-0.03%
2021/11/03	1	67.60	2	68.20	69.20	-1	21,721	0.00%
2021/11/02	2	67.50	13	68.03	68.70	-11	21,595	-0.05%
2021/11/01	0	0.00	13	66.54	66.80	-13	21,179	-0.06%
2021/10/29	11	67.20	1	67.00	66.40	10	21,456	0.05%
2021/10/28	21	66.13	14	66.76	66.10	7	21,356	0.03%
2021/10/27	14	66.69	5	66.78	66.50	9	21,276	0.04%
2021/10/26	9	67.82	10	66.39	66.10	-1	21,051	0.00%
2021/10/25	24	66.58	11	66.65	67.60	13	20,900	0.06%
2021/10/22	1	70.00	2	70.00	69.50	-1	20,581	0.00%
2021/10/21	0	0.00	15	66.23	65.40	-15	20,217	-0.07%
2021/10/20	1	65.90	6	66.42	65.60	-5	20,230	-0.02%
2021/10/19	42	65.68	21	66.75	65.20	21	20,243	0.10%
2021/10/18	1	63.90	0	0.00	64.00	1	20,262	0.00%
2021/10/15	1	66.00	10	65.55	65.40	-9	20,318	-0.04%
2021/10/14	10	64.50	1	64.30	63.60	9	20,393	0.04%
2021/10/13	4	64.33	15	64.83	63.50	-11	20,486	-0.05%
2021/10/12	15	66.67	2	66.60	66.50	13	20,602	0.06%
2021/10/07	0	0.00	7	65.89	66.20	-7	20,748	-0.03%
2021/10/06	2	64.00	0	0.00	61.90	2	20,929	0.01%
2021/10/05	0	0.00	1	64.50	65.30	-1	21,158	0.00%
2021/10/04	1	61.20	5	62.28	61.10	-4	21,377	-0.02%
2021/10/01	4	64.30	3	61.43	62.00	1	21,852	0.00%
2021/09/30	0	0.00	1	66.30	65.00	-1	22,125	0.00%
2021/09/29	5	65.58	33	65.75	64.40	-28	22,091	-0.13%
2021/09/28	4	67.23	16	66.69	68.30	-12	21,963	-0.05%
2021/09/27	9	68.46	3.1	68.45	67.80	5.9	21,377	0.03%
2021/09/24	17	74.15	35	74.62	73.20	-18	20,841	-0.09%
2021/09/23	35	76.81	22	76.19	75.20	13	20,504	0.06%
2021/09/22	13	72.76	8	73.59	74.00	5	19,655	0.03%
2021/09/17	7	72.46	18	73.48	74.00	-11	19,780	-0.06%
2021/09/16	0	0.00	11	67.50	68.10	-11	19,538	-0.06%
2021/09/15	9.1	68.04	9	67.33	67.90	0.1	20,570	0.00%
2021/09/14	11	67.71	2	65.90	67.10	9	21,067	0.04%
2021/09/13	15	67.56	3	67.93	66.80	12	21,772	0.06%
2021/09/10	1	71.00	8.5	69.92	71.40	-7.5	22,090	-0.03%
2021/09/09	7	68.20	17	68.38	69.00	-10	22,192	-0.05%
2021/09/08	8.5	64.86	6	66.30	63.40	2.5	21,866	0.01%
2021/09/07	17	68.94	4	67.50	67.50	13	21,743	0.06%
2021/09/06	9	71.34	13	71.18	71.00	-4	21,739	-0.02%
2021/09/03	16	71.51	20	72.58	72.80	-4	22,282	-0.02%
2021/09/02	6	72.57	4	74.00	71.80	2	22,925	0.01%
2021/09/01	22	72.73	2	73.10	73.90	20	22,892	0.09%
2021/08/31	51	72.22	9	71.93	73.50	42	22,774	0.18%
2021/08/30	1	70.20	7	69.94	70.20	-6	22,515	-0.03%
2021/08/27	9	68.63	8	68.79	67.00	1	22,888	0.00%
2021/08/26	11	71.44	9	72.22	71.00	2	22,684	0.01%
2021/08/25	11	72.27	17	72.99	73.60	-6	22,699	-0.03%
2021/08/24	3	71.80	5	70.24	71.90	-2	22,793	-0.01%
2021/08/23	5	68.20	2	67.75	68.40	3	22,466	0.01%
2021/08/20	0	0.00	1	68.30	68.30	-1	21,927	0.00%
2021/08/19	4	62.13	0	0.00	62.10	4	21,540	0.02%
2021/08/18	1	62.00	2	59.65	64.20	-1	21,563	0.00%
2021/08/17	3	60.57	0	0.00	58.40	3	21,806	0.01%
2021/08/16	0	0.00	1	63.10	61.80	-1	21,904	0.00%
2021/08/13	5	62.76	0	0.00	63.00	5	22,091	0.02%
2021/08/12	1	67.30	0	0.00	66.70	1	22,137	0.00%
2021/08/11	0	0.00	1	68.70	66.70	-1	22,430	0.00%
2021/08/09	8	71.40	7	70.46	69.80	1	23,158	0.00%
2021/08/06	0	0.00	1	71.70	72.00	-1	23,356	0.00%
2021/08/04	5	74.28	27	75.36	72.90	-22	23,730	-0.09%
2021/08/03	0	0.00	1	73.40	72.80	-1	23,608	0.00%
2021/08/02	4	70.20	4	70.95	72.60	0	23,615	0.00%
2021/07/30	9	72.64	1	73.30	71.50	8	23,555	0.03%
2021/07/29	3	71.50	2	72.90	72.50	1	23,566	0.00%
2021/07/28	1	71.40	3	72.70	72.20	-2	23,539	-0.01%
2021/07/27	18	73.39	12	74.48	73.00	6	23,608	0.03%
2021/07/26	10	75.18	1	75.50	75.80	9	23,587	0.04%
2021/07/23	23	74.70	12	73.70	73.70	11	23,536	0.05%
2021/07/22	13	76.03	14	75.81	75.60	-1	23,612	0.00%
2021/07/20	0	0.00	1	74.30	74.90	-1	23,966	0.00%
2021/07/19	8	76.50	2	75.50	75.50	6	24,015	0.02%
2021/07/16	3	76.27	1	77.00	77.40	2	23,986	0.01%
2021/07/15	4	77.93	8	78.25	77.90	-4	23,945	-0.02%
2021/07/14	13	79.31	2	79.65	80.10	11	23,673	0.05%
2021/07/13	4	82.05	1	82.50	79.50	3	23,558	0.01%
2021/07/12	1	78.00	3	81.13	80.00	-2	23,234	-0.01%
2021/07/09	4	77.75	23	76.50	77.10	-19	22,821	-0.08%
2021/07/08	50	75.85	56	76.73	77.90	-6	22,565	-0.03%
2021/07/07	5	75.20	14	74.38	71.50	-9	22,038	-0.04%
2021/07/06	8	69.79	5	68.80	70.50	3	21,536	0.01%
2021/07/05	17	68.91	12.1	68.59	69.00	4.9	21,469	0.02%
2021/07/02	1	67.50	3	67.50	67.30	-2	21,371	-0.01%
2021/07/01	3	66.00	1	68.00	66.90	2	21,323	0.01%
2021/06/30	5	67.30	0	0.00	66.90	5	21,245	0.02%
2021/06/29	6	66.50	7	68.06	68.60	-1	21,157	0.00%
2021/06/28	3	68.43	3	68.73	68.50	0	20,979	0.00%
2021/06/25	4	69.65	3	71.07	67.50	1	20,524	0.00%
2021/06/24	9	66.29	19	66.06	66.60	-10	19,750	-0.05%
2021/06/23	6	64.00	3	66.87	67.30	3	18,688	0.02%
2021/06/22	18	63.57	14	62.46	61.20	4	18,167	0.02%
2021/06/21	7	62.51	7.2	61.38	62.20	-0.2	17,304	0.00%
2021/06/18	1	58.20	0	0.00	58.20	1	16,717	0.01%
2021/06/17	1	59.10	0	0.00	59.30	1	16,341	0.01%
2021/06/15	0	0.00	5	60.00	59.60	-5	16,266	-0.03%
2021/06/11	15	58.95	9	60.34	58.70	6	16,170	0.04%
2021/06/10	33	60.79	61.5	59.86	61.50	-28.5	15,582	-0.18%
2021/06/09	4	58.23	9	57.49	57.00	-5	14,780	-0.03%
2021/06/08	17	57.86	17	57.28	58.00	0	14,714	0.00%
2021/06/07	1	55.00	3	56.60	57.10	-2	14,632	-0.01%
2021/06/04	1	58.50	5	58.80	55.60	-4	14,561	-0.03%
2021/06/03	0	0.00	9	57.61	57.60	-9	14,382	-0.06%
2021/06/02	0	0.00	8	57.46	57.40	-8	15,129	-0.05%
2021/06/01	1	57.10	12	57.23	57.10	-11	15,199	-0.07%
2021/05/31	0	0.00	14	54.43	55.20	-14	15,227	-0.09%
2021/05/28	0	0.00	1	53.10	53.10	-1	15,469	-0.01%
2021/05/27	26	52.37	25	52.40	52.50	1	15,987	0.01%
2021/05/26	15	53.23	10	53.10	53.10	5	16,018	0.03%
2021/05/25	1	53.80	7.3	54.33	53.70	-6.3	16,292	-0.04%
2021/05/24	1	52.20	2	51.55	52.40	-1	16,165	-0.01%
2021/05/21	41	50.90	49	51.14	51.00	-8	16,101	-0.05%
2021/05/20	0	0.00	6	50.20	49.15	-6	16,063	-0.04%
2021/05/19	10	51.35	3	50.93	50.80	7	16,355	0.04%
2021/05/18	4.2	49.98	4	49.86	50.50	0.2	16,269	0.00%
2021/05/17	1	46.50	5	48.04	48.25	-4	16,002	-0.02%
2021/05/13	1	43.70	2	43.65	43.85	-1	15,454	-0.01%
2021/05/12	2	41.85	0	0.00	41.85	2	15,261	0.01%
2021/05/11	3	47.70	2	48.60	46.50	1	15,083	0.01%
2021/05/05	1	49.00	0	0.00	49.45	1	15,640	0.01%
2021/05/04	4	48.64	0	0.00	48.60	4	15,717	0.03%
2021/05/03	2	53.00	0	0.00	52.40	2	15,715	0.01%
2021/04/29	6	55.05	1	54.30	54.90	5	15,787	0.03%
2021/04/28	11	54.95	5	56.00	54.40	6	15,954	0.04%
2021/04/27	6	55.33	3	55.77	55.20	3	16,104	0.02%
2021/04/26	5	57.10	10	58.25	57.60	-5	16,107	-0.03%
2021/04/23	2	56.60	16	56.23	56.80	-14	16,313	-0.09%
2021/04/22	3.1	55.46	1	54.80	54.50	2.1	17,306	0.01%
2021/04/21	1	55.60	24	56.25	55.80	-23	18,548	-0.12%
2021/04/20	7	55.53	0	0.00	55.60	7	18,986	0.04%
2021/04/19	0	0.00	4	55.00	55.00	-4	19,073	-0.02%
2021/04/15	0	0.00	2	53.20	53.30	-2	19,540	-0.01%
2021/04/14	5.9	51.59	0	0.00	52.10	5.9	20,165	0.03%
2021/04/13	0	0.00	22	53.26	53.30	-22	20,424	-0.11%
2021/04/12	2	55.00	2	55.20	55.10	0	20,580	0.00%
2021/04/09	5	55.80	1	56.40	55.60	4	20,790	0.02%
2021/04/08	0	0.00	3	56.23	56.30	-3	20,714	-0.01%
2021/04/07	0	0.00	0.2	55.30	55.20	-0.2	20,671	0.00%
2021/04/06	0	0.00	1	55.00	55.00	-1	20,774	0.00%
2021/04/01	3	56.00	5	56.92	55.10	-2	20,871	-0.01%
2021/03/31	4	55.90	5	55.76	56.20	-1	20,914	0.00%
2021/03/30	3	54.97	0	0.00	55.20	3	20,906	0.01%
2021/03/29	1	55.00	0	0.00	54.70	1	21,165	0.00%
2021/03/25	2	55.25	3	54.90	54.90	-1	22,481	0.00%
2021/03/24	20	55.51	0	0.00	55.80	20	23,017	0.09%
2021/03/23	3	55.67	7	56.14	55.20	-4	24,177	-0.02%
2021/03/22	3	54.20	0	0.00	54.50	3	25,564	0.01%
2021/03/19	13	54.72	0	0.00	54.90	13	26,379	0.05%
2021/03/18	9	55.39	0	0.00	55.40	9	26,682	0.03%
2021/03/17	9	55.06	0	0.00	55.20	9	26,843	0.03%
2021/03/16	3	55.97	0	0.00	56.00	3	26,959	0.01%
2021/03/15	3	56.50	2	56.80	56.60	1	27,473	0.00%
2021/03/12	7	56.94	5	57.36	56.80	2	28,315	0.01%
2021/03/11	10	56.11	5	57.20	57.20	5	28,314	0.02%
2021/03/10	22	56.03	1	55.80	55.80	21	28,369	0.07%
2021/03/09	67	56.80	41	58.07	56.10	26	28,478	0.09%
2021/03/08	9	58.76	24	59.13	58.50	-15	28,130	-0.05%
2021/03/05	10	55.00	17	56.26	57.40	-7	27,418	-0.03%
2021/03/04	4	56.18	7.9	55.73	55.20	-3.9	27,432	-0.01%
2021/03/03	134	55.79	142	56.03	56.00	-8	27,244	-0.03%	大買/大賣/
2021/03/02	38	56.41	55	57.03	56.90	-17	27,361	-0.06%
2021/02/26	10	54.46	0	0.00	54.20	10	27,598	0.04%
2021/02/25	9	55.88	18	55.60	55.90	-9	28,817	-0.03%
2021/02/24	17	56.04	17	56.09	56.20	0	28,672	0.00%
2021/02/23	10	54.70	2	54.55	54.60	8	28,567	0.03%
2021/02/22	6	55.10	3	55.00	55.30	3	29,133	0.01%
2021/02/19	8	55.70	16	56.39	55.20	-8	29,472	-0.03%
2021/02/18	19	54.89	0	0.00	54.70	19	29,370	0.06%
2021/02/17	20	54.90	25	55.79	55.10	-5	29,266	-0.02%
2021/02/05	0	0.00	5	53.00	52.40	-5	29,022	-0.02%
2021/02/03	27	52.36	21	51.80	51.80	6	29,153	0.02%
2021/02/01	1	51.10	2	51.30	51.70	-1	29,392	0.00%
2021/01/29	9	53.38	3	53.70	52.10	6	29,399	0.02%
2021/01/28	1	53.90	7	55.04	54.00	-6	29,365	-0.02%
2021/01/27	2	54.65	16	54.61	54.30	-14	29,304	-0.05%
2021/01/26	2	52.65	1	52.80	52.60	1	29,082	0.00%
2021/01/25	5	52.06	1	51.70	52.10	4	29,081	0.01%
2021/01/22	6	52.70	0	0.00	53.30	6	29,043	0.02%
2021/01/21	3	52.50	1	52.10	51.90	2	29,111	0.01%
2021/01/20	8	52.65	6	52.05	51.80	2	29,221	0.01%
2021/01/19	2	54.75	10	55.50	54.90	-8	29,169	-0.03%
2021/01/18	19	57.75	4	56.00	56.00	15	29,279	0.05%
2021/01/15	8	58.31	10	60.10	57.20	-2	28,862	-0.01%
2021/01/14	53	57.79	52	58.36	58.60	1	28,001	0.00%
2021/01/13	3	54.60	6	55.38	55.80	-3	27,286	-0.01%
2021/01/12	2	52.00	0	0.00	51.90	2	27,793	0.01%
2021/01/11	1	51.50	16	51.58	51.30	-15	29,346	-0.05%
2021/01/08	6	53.33	17	53.30	52.80	-11	29,446	-0.04%
2021/01/07	51	55.00	56	55.84	54.80	-5	29,322	-0.02%
2021/01/06	23	53.70	13	53.97	54.40	10	28,939	0.03%
2021/01/05	3	52.03	3	52.77	52.90	0	28,551	0.00%
2021/01/04	9	51.67	7	51.84	51.90	2	28,438	0.01%
2020/12/31	1	50.50	0	0.00	50.50	1	28,400	0.00%
2020/12/30	14	50.84	101	51.20	50.90	-87	28,752	-0.30%	大賣/
2020/12/29	107	50.40	0	0.00	50.30	107	28,854	0.37%	大買/鉅額交易
2020/12/28	1	50.40	0	0.00	50.60	1	28,837	0.00%
2020/12/25	7	51.49	4	50.80	50.90	3	28,916	0.01%
2020/12/24	5	51.86	42	51.61	51.80	-37	29,015	-0.13%
2020/12/23	55	52.28	11	51.86	51.70	44	29,190	0.15%
2020/12/22	16	52.49	53	52.95	51.50	-37	29,768	-0.12%
2020/12/21	60	56.95	15	57.32	56.70	45	29,556	0.15%
2020/12/18	11	56.23	19	56.08	56.20	-8	29,020	-0.03%
2020/12/17	0	0.00	4	56.08	55.30	-4	28,672	-0.01%
2020/12/16	55	54.13	99	55.05	56.30	-44	27,633	-0.16%
2020/12/15	72	52.92	71	53.59	51.70	1	26,277	0.00%
2020/12/14	0	0.00	2	52.80	52.30	-2	25,856	-0.01%
2020/12/11	23	50.71	17	50.48	51.30	6	25,771	0.02%
2020/12/10	6	50.92	7	50.91	50.30	-1	25,930	0.00%
2020/12/09	30	53.19	29	52.46	52.00	1	25,920	0.00%
2020/12/08	18	51.99	7	52.31	52.20	11	25,644	0.04%
2020/12/07	0	0.00	1	50.10	50.10	-1	25,214	0.00%
2020/12/04	2	50.30	3	49.68	49.50	-1	25,529	0.00%
2020/12/03	6	49.21	12	49.85	50.80	-6	25,769	-0.02%
2020/12/02	12	50.87	0	0.00	49.75	12	26,120	0.05%
2020/12/01	0	0.00	14	50.59	50.50	-14	26,385	-0.05%
2020/11/30	61	52.47	60	51.70	51.60	1	26,717	0.00%
2020/11/26	55	50.54	63	50.65	50.50	-8	27,466	-0.03%
2020/11/25	58	52.08	44	51.12	50.20	14	27,248	0.05%
2020/11/24	64	51.46	68.7	51.73	51.30	-4.7	27,467	-0.02%
2020/11/23	29	49.10	28	48.52	48.50	1	27,037	0.00%
2020/11/20	3	47.83	11	48.00	47.95	-8	27,737	-0.03%
2020/11/19	28	48.50	32	48.14	47.60	-4	28,676	-0.01%
2020/11/18	4	46.40	6	46.94	47.45	-2	30,627	-0.01%
2020/11/17	2	45.50	4	45.88	45.45	-2	31,153	-0.01%
2020/11/16	1	44.05	1	44.35	44.35	0	32,848	0.00%
2020/11/13	0	0.00	1	44.05	44.10	-1	34,025	0.00%
2020/11/12	0	0.00	2	44.60	44.45	-2	35,252	-0.01%
2020/11/11	1	43.55	1	43.60	43.65	0	36,177	0.00%
2020/11/10	2	44.95	1	44.65	44.00	1	38,066	0.00%
2020/11/05	14	44.53	10	44.96	44.40	4	43,410	0.01%
2020/11/04	11	45.04	12	44.93	45.15	-1	44,703	0.00%
2020/10/30	5	44.31	0	0.00	43.95	5	46,417	0.01%
2020/10/29	3	44.80	0	0.00	44.95	3	46,758	0.01%
2020/10/28	1	44.45	4	44.55	44.55	-3	46,990	-0.01%
2020/10/27	3	45.97	6	45.43	45.80	-3	47,118	-0.01%
2020/10/26	9	46.55	4	47.00	46.10	5	47,493	0.01%
2020/10/23	1	47.60	2	47.95	47.60	-1	48,034	0.00%
2020/10/22	9	48.24	4	48.51	48.05	5	48,619	0.01%
2020/10/21	9	49.44	6	49.81	48.95	3	49,101	0.01%
2020/10/20	24	50.62	16	51.08	51.20	8	49,549	0.02%
2020/10/19	1	48.10	8.2	50.10	50.90	-7.2	49,388	-0.01%
2020/10/16	3	46.70	1	46.35	46.35	2	48,913	0.00%
2020/10/15	20	46.10	0	0.00	45.95	20	49,896	0.04%
2020/10/14	7	46.81	19	46.90	47.35	-12	51,513	-0.02%
2020/10/13	0	0.00	2	45.60	45.40	-2	53,410	0.00%
2020/10/12	12	45.99	0	0.00	45.40	12	54,813	0.02%
2020/10/08	0	0.00	3	46.20	46.20	-3	56,601	-0.01%
2020/10/07	1	46.00	0	0.00	45.85	1	57,105	0.00%
2020/10/06	1	46.00	1	46.45	46.55	0	58,423	0.00%
2020/09/30	13	44.64	13	44.55	44.60	0	59,080	0.00%
2020/09/29	0	0.00	5	45.65	45.35	-5	59,132	-0.01%
2020/09/28	2	44.33	1	44.75	44.50	1	59,409	0.00%
2020/09/25	29	46.21	23	43.52	43.95	6	60,014	0.01%
2020/09/24	4	46.86	2	47.23	47.00	2	60,188	0.00%
2020/09/23	4	47.16	9	46.70	46.30	-5	59,961	-0.01%
2020/09/22	3	48.25	14	47.65	47.30	-11	60,325	-0.02%
2020/09/21	5	48.93	1	48.80	48.20	4	61,168	0.01%
2020/09/18	1	49.40	3	48.70	49.40	-2	61,286	0.00%
2020/09/17	21	48.91	24	48.30	48.50	-3	61,454	0.00%
2020/09/16	9	49.68	6	49.31	49.25	3	61,484	0.00%
2020/09/15	2	49.80	1	50.30	49.15	1	61,668	0.00%
2020/09/14	6	49.80	5	49.86	49.60	1	61,621	0.00%
2020/09/11	5	49.47	1	49.65	48.85	4	62,002	0.01%
2020/09/10	5	50.54	40	50.16	49.70	-35	63,001	-0.06%
2020/09/09	9	50.73	2	50.00	50.70	7	63,631	0.01%
2020/09/08	5	50.72	3	52.30	50.60	2	63,687	0.00%
2020/09/07	31	54.20	29	52.88	51.80	2	63,840	0.00%
2020/09/04	5	53.76	10	53.68	54.80	-5	63,910	-0.01%
2020/09/03	25	54.94	12	54.57	53.90	13	64,048	0.02%
2020/09/02	49	53.66	32	54.03	53.80	17	64,353	0.03%
2020/09/01	14	52.23	17	52.71	53.10	-3	64,129	0.00%
2020/08/31	5	51.62	0	0.00	51.40	5	63,696	0.01%
2020/08/28	28	52.93	16	52.86	51.80	12	63,696	0.02%
2020/08/27	30	55.01	34	54.26	55.10	-4	63,450	-0.01%
2020/08/26	41	54.52	42	54.88	53.90	-1	63,286	0.00%
2020/08/25	27	54.54	34	55.04	54.00	-7	62,944	-0.01%
2020/08/24	44	58.03	137	57.12	55.20	-93	62,792	-0.15%	大賣/
2020/08/21	9	56.27	14	56.90	57.40	-5	61,011	-0.01%
2020/08/20	133	52.42	59	56.06	52.20	74	62,227	0.12%	大買/
2020/08/19	60	57.05	18	57.08	56.60	42	61,656	0.07%
2020/08/18	57	54.69	58	55.09	56.20	-1	61,108	0.00%
2020/08/17	18	53.29	12	53.73	53.10	6	60,793	0.01%
2020/08/14	34	51.32	29	52.06	53.10	5	60,487	0.01%
2020/08/13	76	50.62	109	50.02	52.20	-33	58,936	-0.06%	大賣/
2020/08/12	18	45.98	21.9	46.67	48.20	-3.9	56,215	-0.01%
2020/08/11	20	44.07	2	43.50	43.85	18	55,202	0.03%
2020/08/10	33	44.18	40	44.59	43.60	-7	55,347	-0.01%
2020/08/07	12	41.93	10	42.35	42.10	2	54,708	0.00%
2020/08/06	10	41.75	6	41.73	41.40	4	55,555	0.01%
2020/08/05	44	41.90	53	42.57	42.70	-9	55,729	-0.02%
2020/08/04	1	40.30	1	40.50	40.35	0	55,561	0.00%
2020/08/03	13	41.05	6	41.20	41.20	7	55,548	0.01%
2020/07/31	7	40.65	1	40.30	40.30	6	55,641	0.01%
2020/07/30	1	40.90	4.1	40.66	40.80	-3.1	56,159	-0.01%
2020/07/29	33	41.25	9	41.05	40.55	24	56,588	0.04%
2020/07/28	23	42.70	28	42.01	42.50	-5	56,594	-0.01%
2020/07/27	18	42.83	11	42.64	42.15	7	56,788	0.01%
2020/07/24	18	42.74	4	43.54	41.55	14	56,984	0.02%
2020/07/23	35	43.58	62	43.47	43.75	-27	57,673	-0.05%
2020/07/22	69	42.93	71.1	42.50	42.30	-2.1	58,198	0.00%
2020/07/21	19	42.10	19	42.00	41.80	0	57,408	0.00%
2020/07/20	86	39.48	105	40.11	41.90	-19	57,098	-0.03%	大賣/
2020/07/17	53	38.99	57	39.59	38.10	-4	56,222	-0.01%
2020/07/16	55	37.80	33	37.76	38.80	22	54,977	0.04%
2020/07/15	35	36.70	50	37.38	36.55	-15	54,307	-0.03%
2020/07/14	27	35.81	32	35.87	35.65	-5	54,106	-0.01%
2020/07/13	25	35.71	99	35.92	36.50	-74	54,451	-0.14%
2020/07/10	26	33.84	45.2	33.35	33.90	-19.2	54,216	-0.04%
2020/07/09	15	33.93	5	34.00	33.65	10	54,678	0.02%
2020/07/08	20	33.90	20	33.98	34.20	0	55,282	0.00%
2020/07/07	13	34.40	56	33.93	33.70	-43	55,943	-0.08%
2020/07/06	63	35.62	46	35.45	35.15	17	56,323	0.03%
2020/07/03	61	34.11	50.2	34.50	34.50	10.8	56,313	0.02%
2020/07/02	10	33.25	6	33.42	33.20	4	55,775	0.01%
2020/07/01	24	34.00	9	34.11	33.40	15	56,138	0.03%
2020/06/30	8	33.55	34	33.75	33.60	-26	57,055	-0.05%
2020/06/29	3	32.32	4	32.20	32.10	-1	57,793	0.00%
2020/06/24	4	31.70	1	31.60	32.00	3	59,076	0.01%
2020/06/23	16	31.55	4	31.63	31.65	12	60,318	0.02%
2020/06/22	3	32.73	3	32.07	32.05	0	60,822	0.00%
2020/06/18	9	33.08	5	33.17	33.15	4	61,646	0.01%
2020/06/17	11	33.92	78	33.46	33.20	-67	61,513	-0.11%
2020/06/16	10	32.60	33	33.44	34.25	-23	61,513	-0.04%
2020/06/15	9	31.66	11	32.16	31.15	-2	61,691	0.00%
2020/06/12	7	32.50	10	32.81	32.45	-3	63,144	0.00%
2020/06/11	12	33.59	7	33.19	33.75	5	64,561	0.01%
2020/06/10	11	33.26	9	33.16	33.10	2	65,914	0.00%
2020/06/09	31	34.41	18	33.76	33.90	13	67,752	0.02%
2020/06/08	18	34.09	3	34.68	33.95	15	68,454	0.02%
2020/06/05	40	35.19	0	0.00	35.00	40	70,044	0.06%
2020/06/04	46	35.71	11	35.44	35.00	35	71,378	0.05%
2020/06/03	40	35.31	112	35.07	35.25	-72	72,543	-0.10%	大賣/
2020/06/02	50	37.20	35	36.29	36.10	15	73,155	0.02%
2020/06/01	19	37.42	28	37.67	37.80	-9	73,512	-0.01%
2020/05/29	21	36.90	6	36.83	37.25	15	74,101	0.02%
2020/05/28	25	37.37	10	37.12	37.00	15	74,253	0.02%
2020/05/27	48	37.95	201	38.53	36.90	-153	73,667	-0.21%	大賣/鉅額交易
2020/05/26	13	35.07	44.2	35.69	36.45	-31.2	71,644	-0.04%
2020/05/25	31	33.19	5	32.68	33.15	26	70,485	0.04%
2020/05/22	36	33.67	17	34.00	33.35	19	69,924	0.03%
2020/05/21	3	33.38	8	33.66	33.65	-5	69,183	-0.01%
2020/05/20	7	32.71	2	32.65	32.70	5	68,662	0.01%
2020/05/19	53	32.96	53	33.45	33.50	0	68,360	0.00%
2020/05/18	14	33.26	12	33.27	32.30	2	67,883	0.00%
2020/05/15	118	33.74	23	33.88	34.10	95	67,270	0.14%	大買/
2020/05/14	35	33.64	25	33.92	32.55	10	66,571	0.02%
2020/05/13	63	34.55	38	33.82	33.60	25	66,131	0.04%
2020/05/12	8	34.01	53	33.98	34.50	-45	65,016	-0.07%
2020/05/11	57	34.54	15	34.11	33.25	42	64,952	0.06%
2020/05/08	7	33.37	7.5	33.41	33.20	-0.5	64,286	0.00%
2020/05/07	10	33.00	15	32.74	33.50	-5	64,040	-0.01%
2020/05/06	34	33.52	36.1	32.99	32.15	-2.1	63,725	0.00%
2020/05/05	42	33.59	8	33.57	33.00	34	63,131	0.05%
2020/05/04	71	33.12	49	32.97	34.05	22	62,617	0.04%
2020/04/30	30	32.89	48	33.14	33.05	-18	62,094	-0.03%
2020/04/29	19	31.69	35	31.79	32.10	-16	61,518	-0.03%
2020/04/28	84	32.04	99	32.20	31.25	-15	60,935	-0.02%
2020/04/27	17	29.50	40	29.72	31.50	-23	59,408	-0.04%
2020/04/24	3	28.72	3	28.45	28.65	0	58,034	0.00%
2020/04/23	45	28.31	38	28.45	28.50	7	57,913	0.01%
2020/04/22	8	27.75	8	27.45	28.35	0	57,177	0.00%
2020/04/21	25	27.13	32	27.11	27.05	-7	56,362	-0.01%
2020/04/20	29	28.13	9	28.12	27.70	20	55,798	0.04%
2020/04/17	49	29.32	4	28.83	27.80	45	55,711	0.08%
2020/04/16	112	27.86	64	28.33	28.60	48	54,579	0.09%	大買/
2020/04/15	23	27.58	29	28.14	27.80	-6	54,265	-0.01%
2020/04/14	26	27.31	50	27.54	28.75	-24	53,103	-0.05%
2020/04/13	45	26.66	13	26.80	26.80	32	52,502	0.06%
2020/04/10	20	26.63	3	26.40	26.40	17	52,164	0.03%
2020/04/09	12	26.16	8.3	25.68	25.35	3.7	51,436	0.01%
2020/04/08	6	26.65	4	26.90	26.50	2	50,729	0.00%
2020/04/07	7	28.65	5	28.27	28.35	2	49,950	0.00%
2020/04/06	5	26.07	126	26.79	26.90	-121	50,020	-0.24%	大賣/鉅額交易
2020/04/01	133	24.78	15	24.59	25.15	118	49,877	0.24%	大買/鉅額交易
2020/03/31	80	24.84	29	24.50	24.25	51	48,514	0.11%
2020/03/30	21	23.21	95	23.39	23.60	-74	46,687	-0.16%
2020/03/27	26	22.34	58	22.63	23.10	-32	45,112	-0.07%
2020/03/26	69	20.77	20	20.66	21.00	49	43,532	0.11%
2020/03/25	34	19.84	19	19.98	20.20	15	42,629	0.04%
2020/03/24	11	18.49	0	0.00	18.85	11	41,664	0.03%
2020/03/20	17	18.13	15	18.53	18.00	2	40,715	0.00%
2020/03/19	23	17.46	4	18.65	17.20	19	39,451	0.05%
2020/03/18	14	19.58	85	19.30	19.10	-71	38,401	-0.18%
2020/03/17	26	20.51	30	20.62	20.05	-4	36,538	-0.01%
2020/03/16	26	20.47	5	20.64	19.80	21	34,930	0.06%
2020/03/13	77	20.00	59	19.98	21.85	18	33,077	0.05%
2020/03/12	59	21.40	23	20.86	19.90	36	30,903	0.12%
2020/03/11	62	22.09	70.9	21.79	22.10	-8.9	29,944	-0.03%
2020/03/10	5	20.25	123	20.07	20.50	-118	27,942	-0.42%	大賣/鉅額交易
2020/03/09	45	19.54	9	20.59	18.65	36	26,321	0.14%
2020/03/06	31	19.78	42.1	18.93	20.10	-11.1	24,818	-0.04%
2020/03/05	41	18.21	80	18.32	18.50	-39	23,647	-0.16%
2020/03/04	14	17.50	35	17.62	17.75	-21	22,811	-0.09%
2020/03/03	8	16.44	50	16.83	17.05	-42	21,797	-0.19%
2020/03/02	0	0.00	11	14.25	15.50	-11	21,006	-0.05%
2020/02/27	17	15.06	13	15.36	14.80	4	21,197	0.02%
2020/02/26	8	15.57	4	15.56	15.45	4	21,767	0.02%
2020/02/25	3	15.35	14	15.86	15.95	-11	22,681	-0.05%
2020/02/24	11	15.78	12	15.75	15.65	-1	23,338	0.00%
2020/02/21	7	16.11	23	15.96	16.10	-16	23,798	-0.07%
2020/02/20	3	15.95	24	15.78	15.85	-21	24,220	-0.09%
2020/02/19	4	15.71	4	15.78	15.70	0	24,387	0.00%
2020/02/18	0	0.00	2	15.45	15.70	-2	24,726	-0.01%
2020/02/17	2	15.55	10	15.60	15.55	-8	24,570	-0.03%
2020/02/14	3	15.77	100	15.80	15.75	-97	24,439	-0.40%
2020/02/13	41	15.52	13	15.46	15.25	28	24,131	0.12%
2020/02/12	18	15.44	79	15.47	15.50	-61	23,954	-0.25%
2020/02/11	15	14.50	11	14.71	14.85	4	23,255	0.02%
2020/02/07	27	14.32	3	14.70	14.30	24	23,024	0.10%
2020/02/06	162	14.96	18	14.93	14.95	144	22,816	0.63%	大買/鉅額交易
2020/02/05	6	14.53	11	14.45	14.40	-5	22,607	-0.02%
2020/02/04	25	14.99	13	14.96	15.00	12	22,350	0.05%
2020/02/03	16	14.24	6	14.48	14.35	10	23,078	0.04%
2020/01/31	56	15.27	20	15.33	15.30	36	22,970	0.16%
2020/01/30	15	16.24	0	0.00	16.20	15	22,697	0.07%
2020/01/20	0	0.00	10	17.95	18.00	-10	22,672	-0.04%
2020/01/17	34	17.75	24	17.53	18.00	10	22,658	0.04%
2020/01/16	24	17.94	1	17.70	17.70	23	22,405	0.10%
2020/01/14	4	17.91	14.9	18.21	18.40	-10.9	22,156	-0.05%
2020/01/13	52	18.28	4	17.91	17.85	48	21,854	0.22%
2020/01/10	5	17.85	21	17.86	17.80	-16	21,099	-0.08%
2020/01/09	5	17.45	33	17.75	18.30	-28	20,514	-0.14%
2020/01/08	3	17.15	5	16.60	17.15	-2	19,878	-0.01%
2020/01/07	1	17.40	6	17.12	17.05	-5	19,780	-0.03%
2020/01/06	37	17.20	204	17.16	17.40	-167	19,344	-0.86%	大賣/鉅額交易
2020/01/03	36	16.80	33	17.03	16.85	3	18,782	0.02%
2020/01/02	30	16.75	3	16.95	16.85	27	18,502	0.15%
2019/12/31	10	16.55	12	16.67	16.65	-2	18,242	-0.01%
2019/12/30	23	16.99	3	17.35	16.80	20	18,122	0.11%
2019/12/27	3	16.75	60	16.61	16.75	-57	17,507	-0.33%
2019/12/26	63	16.12	5	16.14	16.20	58	17,016	0.34%
2019/12/25	0	0.00	20	15.68	15.80	-20	16,928	-0.12%
2019/12/24	5	15.35	0	0.00	15.60	5	17,015	0.03%
2019/12/23	37	15.54	1	15.40	15.30	36	17,047	0.21%
2019/12/20	39	15.70	0	0.00	15.75	39	17,021	0.23%
2019/12/18	27	15.92	0	0.00	15.75	27	17,159	0.16%
2019/12/17	6	16.29	5	16.50	16.25	1	17,121	0.01%
2019/12/16	0	0.00	6	16.10	16.25	-6	17,244	-0.03%
2019/12/13	11	16.05	3	16.60	15.95	8	17,293	0.05%
2019/12/12	3	16.40	3	16.75	16.30	0	17,347	0.00%
2019/12/11	10	16.58	5	16.74	16.50	5	17,921	0.03%
2019/12/10	0	0.00	13	16.32	16.55	-13	17,896	-0.07%
2019/12/09	13	16.32	0	0.00	16.30	13	18,240	0.07%
2019/12/06	12	16.28	85	16.23	16.35	-73	18,132	-0.40%
2019/12/05	10	15.65	0	0.00	15.70	10	17,726	0.06%
2019/12/04	85	15.60	10	15.55	15.55	75	18,063	0.42%
2019/12/02	5	15.30	0	0.00	15.50	5	19,620	0.03%
2019/11/29	3	15.60	0	0.00	15.50	3	19,782	0.02%
2019/11/28	23	15.75	0	0.00	15.60	23	20,209	0.11%
2019/11/27	14	15.91	7	16.00	16.10	7	20,992	0.03%
2019/11/26	5	16.00	25	16.00	16.15	-20	21,042	-0.10%
2019/11/25	17	16.62	42	16.70	16.25	-25	20,617	-0.12%
2019/11/22	27	16.64	28	16.76	16.15	-1	19,834	-0.01%
2019/11/21	47	15.98	68	16.03	16.55	-21	18,704	-0.11%
2019/11/20	0	0.00	33	15.80	15.70	-33	17,910	-0.18%
2019/11/19	1	15.60	28	15.39	15.40	-27	17,547	-0.15%
2019/11/18	8	15.20	7	15.09	15.15	1	16,976	0.01%
2019/11/15	0	0.00	97	14.97	14.90	-97	16,709	-0.58%
2019/11/14	0	0.00	2	13.95	14.00	-2	16,338	-0.01%
2019/11/13	17	14.01	0	0.00	14.00	17	16,424	0.10%
2019/11/12	7	13.98	1	14.00	14.05	6	16,615	0.04%
2019/11/11	57	13.78	0	0.00	13.60	57	16,621	0.34%
2019/11/08	1	14.00	0	0.00	14.15	1	16,570	0.01%
2019/11/07	3	14.07	0	0.00	14.15	3	16,592	0.02%
2019/11/06	101	14.60	5	14.53	14.45	96	16,521	0.58%	大買/
2019/11/01	13	14.98	5	14.90	14.90	8	16,438	0.05%
2019/10/31	9	15.56	44	15.67	15.35	-35	16,321	-0.21%
2019/10/30	0	0.00	50	15.01	15.00	-50	15,333	-0.33%
2019/10/29	2	14.50	3	14.60	14.45	-1	15,140	-0.01%
2019/10/28	32	15.05	7	15.00	14.90	25	15,233	0.16%
2019/10/25	0	0.00	12	14.80	14.80	-12	15,513	-0.08%
2019/10/24	5	14.75	12	14.77	14.75	-7	15,525	-0.05%
2019/10/23	4	14.85	8	14.60	14.70	-4	15,859	-0.03%
2019/10/22	5	14.85	0	0.00	14.55	5	15,876	0.03%
2019/10/21	2	14.80	119	14.88	14.75	-117	15,823	-0.74%	大賣/鉅額交易
2019/10/18	10	14.50	4	14.55	14.55	6	15,857	0.04%
2019/10/17	0	0.00	14	14.47	14.55	-14	15,948	-0.09%
2019/10/16	12	14.69	0	0.00	14.40	12	16,089	0.07%
2019/10/15	32	14.48	26	14.64	14.70	6	16,377	0.04%
2019/10/14	11	14.04	14	13.90	14.25	-3	16,316	-0.02%
2019/10/08	3	13.82	0	0.00	13.75	3	16,613	0.02%
2019/10/07	0	0.00	11	14.04	13.90	-11	16,657	-0.07%
2019/10/04	1	14.15	0	0.00	13.90	1	16,669	0.01%
2019/10/03	1	14.10	0	0.00	14.10	1	16,608	0.01%
2019/10/02	3	14.10	0	0.00	14.15	3	16,566	0.02%
2019/10/01	0	0.00	8	14.11	14.20	-8	16,643	-0.05%
2019/09/27	1	13.75	3	14.02	13.80	-2	16,560	-0.01%
2019/09/26	3	14.35	4	14.18	14.20	-1	16,446	-0.01%
2019/09/25	1	14.40	0	0.00	14.35	1	16,418	0.01%
2019/09/24	112	14.55	0	0.00	14.55	112	16,485	0.68%	大買/鉅額交易
2019/09/23	6	14.77	92	14.85	14.80	-86	16,398	-0.52%
2019/09/20	7	14.72	0	0.00	14.70	7	16,339	0.04%
2019/09/19	93	14.55	0	0.00	14.50	93	16,310	0.57%
2019/09/17	74	15.05	0	0.00	15.00	74	16,088	0.46%
2019/09/16	16	15.26	110	15.15	15.10	-94	15,838	-0.59%	大賣/
2019/09/12	0	0.00	91	15.01	15.05	-91	15,112	-0.60%
2019/09/11	12	14.84	12	14.85	15.20	0	14,883	0.00%
2019/09/09	3	14.50	5	14.64	14.55	-2	14,145	-0.01%
2019/09/06	6	14.37	0	0.00	14.55	6	13,956	0.04%
2019/09/05	17	14.82	17	14.94	14.75	0	13,659	0.00%
2019/09/04	32	15.06	35	14.91	15.10	-3	13,004	-0.02%
2019/09/03	12	14.48	5	14.41	14.45	7	12,321	0.06%
2019/09/02	96	14.66	42	14.66	14.80	54	11,884	0.45%
2019/08/30	31	14.51	122	14.17	14.45	-91	11,134	-0.82%	大賣/
2019/08/29	9	13.18	50	13.34	13.45	-41	10,088	-0.41%
2019/08/28	2	13.10	2	13.15	12.90	0	9,654	0.00%
2019/08/27	37	12.96	1	12.90	12.85	36	9,632	0.37%
2019/08/26	10	12.60	1	12.65	12.75	9	9,601	0.09%
2019/08/23	24	13.20	3	13.22	13.15	21	9,533	0.22%
2019/08/22	10	13.30	12	13.48	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	19	13.04	13.15	-19	9,142	-0.21%
2019/08/20	2	12.90	9	12.87	12.70	-7	9,035	-0.08%
2019/08/19	10	12.85	2	13.00	12.80	8	9,010	0.09%
2019/08/16	5	12.92	6	12.90	12.80	-1	8,950	-0.01%
2019/08/15	3	12.00	19	12.77	12.90	-16	8,846	-0.18%
2019/08/14	2	12.48	8	12.53	12.35	-6	8,724	-0.07%
2019/08/13	3	12.25	0	0.00	12.15	3	8,759	0.03%
2019/08/12	40	12.68	5	12.60	12.50	35	8,864	0.39%
2019/08/08	2	12.60	18	12.39	12.70	-16	8,897	-0.18%
2019/08/07	5	12.15	6	12.20	12.10	-1	8,873	-0.01%
2019/08/06	26	11.38	14	11.91	12.30	12	8,854	0.14%
2019/08/05	6	12.08	0	0.00	11.95	6	8,779	0.07%
2019/08/02	29	12.34	12	12.26	12.25	17	8,777	0.19%
2019/08/01	23	13.16	8	13.08	13.05	15	8,634	0.17%
2019/07/31	0	0.00	1	13.20	13.45	-1	8,513	-0.01%
2019/07/30	2	13.40	100	13.45	13.40	-98	8,395	-1.17%
2019/07/29	135	14.01	35	14.05	13.85	100	8,132	1.23%	大買/
2019/07/25	14	13.49	23	13.60	13.40	-9	7,599	-0.12%
2019/07/23	10	13.50	0	0.00	13.25	10	7,257	0.14%
2019/07/22	40	13.43	5	13.25	13.60	35	7,202	0.49%
2019/07/18	1	13.10	5	13.20	13.05	-4	7,084	-0.06%
2019/07/17	0	0.00	18	13.15	13.30	-18	7,012	-0.26%
2019/07/16	0	0.00	5	12.85	12.90	-5	6,618	-0.08%
2019/07/15	0	0.00	1	12.75	12.65	-1	6,514	-0.02%
2019/07/10	0	0.00	7	12.00	12.05	-7	6,394	-0.11%
2019/07/08	0	0.00	1	11.90	11.90	-1	6,669	-0.01%
2019/07/04	0	0.00	10	11.98	12.00	-10	7,009	-0.14%
2019/07/03	5	11.90	1	11.85	11.80	4	7,866	0.05%
2019/07/02	21	11.96	12	11.97	12.05	9	8,493	0.11%
2019/06/26	5	11.50	0	0.00	11.50	5	8,869	0.06%
2019/06/25	2	12.30	3	12.03	11.80	-1	8,900	-0.01%
2019/06/24	7	11.80	0	0.00	12.00	7	8,807	0.08%
2019/06/19	12	11.71	21	11.90	11.85	-9	9,136	-0.10%
2019/06/13	2	11.75	0	0.00	11.75	2	9,785	0.02%
2019/06/12	2	11.65	0	0.00	11.65	2	9,772	0.02%
2019/06/11	0	0.00	5	11.85	11.90	-5	9,632	-0.05%
2019/06/10	4	10.80	0	0.00	10.85	4	9,393	0.04%
2019/06/04	1	10.85	0	0.00	10.85	1	9,529	0.01%
2019/05/24	2	10.83	0	0.00	10.75	2	10,045	0.02%
2019/05/23	1	10.80	2	10.90	10.80	-1	10,078	-0.01%
2019/05/21	7	10.81	0	0.00	11.10	7	10,370	0.07%
2019/05/17	11	12.12	13	11.99	11.90	-2	10,694	-0.02%
2019/05/16	5	11.88	0	0.00	11.75	5	10,831	0.05%
2019/05/15	0	0.00	2	12.10	12.15	-2	11,275	-0.02%
2019/05/10	1	12.10	20	12.10	11.75	-19	11,519	-0.16%
2019/05/09	3	12.35	0	0.00	12.10	3	11,449	0.03%
2019/05/08	4	12.50	0	0.00	12.70	4	11,407	0.04%
2019/05/07	0	0.00	5	12.70	12.55	-5	11,432	-0.04%
2019/05/06	0	0.00	4	12.45	12.40	-4	11,457	-0.03%
2019/05/02	10	12.90	0	0.00	12.95	10	11,512	0.09%
2019/04/30	4	12.50	0	0.00	12.50	4	11,828	0.03%
2019/04/26	0	0.00	1	13.20	13.15	-1	11,857	-0.01%
2019/04/24	0	0.00	15	13.20	13.25	-15	12,252	-0.12%
2019/04/23	24	13.74	0	0.00	13.50	24	12,744	0.19%
2019/04/22	6	13.75	10	13.76	13.75	-4	12,720	-0.03%
2019/04/19	6	13.63	0	0.00	13.65	6	12,811	0.05%
2019/04/18	16	13.53	7	13.66	13.55	9	13,033	0.07%
2019/04/17	0	0.00	10	14.05	13.95	-10	13,250	-0.08%
2019/04/16	12	14.20	0	0.00	14.20	12	13,785	0.09%
2019/04/15	0	0.00	15	14.03	14.00	-15	14,559	-0.10%
2019/04/12	15	14.30	6	14.30	13.90	9	14,618	0.06%
2019/04/11	12	14.15	0	0.00	14.15	12	14,573	0.08%
2019/04/10	0	0.00	10	15.10	14.60	-10	14,472	-0.07%
2019/04/09	37	15.39	70	15.53	14.80	-33	14,352	-0.23%
2019/04/08	0	0.00	34	14.73	15.30	-34	13,921	-0.24%
2019/04/03	11	13.95	0	0.00	13.95	11	13,527	0.08%
2019/04/02	6	13.60	0	0.00	13.30	6	13,461	0.04%
2019/03/29	0	0.00	3	13.27	13.25	-3	13,551	-0.02%
2019/03/28	3	13.05	0	0.00	13.05	3	13,781	0.02%
2019/03/26	6	13.70	0	0.00	13.55	6	13,781	0.04%
2019/03/25	15	13.70	0	0.00	13.75	15	13,752	0.11%
2019/03/21	3	14.15	0	0.00	14.15	3	13,846	0.02%
2019/03/20	5	14.35	8	14.34	14.30	-3	13,962	-0.02%
2019/03/19	0	0.00	2	13.85	13.80	-2	13,686	-0.01%
2019/03/15	5	13.70	0	0.00	13.75	5	15,426	0.03%
2019/03/14	0	0.00	1	13.45	13.45	-1	15,854	-0.01%
2019/03/12	5	13.66	3	13.65	13.50	2	16,897	0.01%
2019/03/07	22	13.80	0	0.00	13.70	22	17,504	0.13%
2019/03/06	0	0.00	4	14.15	14.05	-4	17,767	-0.02%
2019/03/05	6	14.10	17	14.29	14.00	-11	17,887	-0.06%
2019/03/04	10	13.70	2	13.80	14.20	8	17,941	0.04%
2019/02/27	6	13.80	2	13.85	13.80	4	17,987	0.02%
2019/02/26	20	14.18	3	14.30	14.00	17	18,108	0.09%
2019/02/25	0	0.00	16	14.10	14.10	-16	18,196	-0.09%
2019/02/22	0	0.00	5	14.09	14.05	-5	18,265	-0.03%
2019/02/21	5	14.10	3	14.00	14.00	2	18,374	0.01%
2019/02/19	6	14.35	1	14.60	14.40	5	18,906	0.03%
2019/02/18	0	0.00	50	14.20	14.10	-50	19,488	-0.26%
2019/02/15	9	14.36	0	0.00	14.10	9	19,524	0.05%
2019/02/14	12	13.98	41	14.37	14.10	-29	19,259	-0.15%
2019/02/12	0	0.00	13	13.65	13.90	-13	18,572	-0.07%
2019/02/11	0	0.00	2	13.30	13.40	-2	18,485	-0.01%
2019/01/29	0	0.00	4	13.26	13.25	-4	18,576	-0.02%
2019/01/25	1	13.25	10	13.25	13.15	-9	18,707	-0.05%
2019/01/22	28	13.34	0	0.00	13.10	28	19,032	0.15%
2019/01/21	0	0.00	11	14.15	13.90	-11	18,660	-0.06%
2019/01/18	5	13.75	13	13.73	13.90	-8	18,513	-0.04%
2019/01/17	52	14.09	2	13.95	13.75	50	18,514	0.27%
2019/01/16	50	13.65	1	14.00	13.90	49	18,396	0.27%
2019/01/15	18	14.01	14	13.73	13.65	4	18,118	0.02%
2019/01/11	5	13.25	0	0.00	13.35	5	17,517	0.03%
2019/01/10	15	13.57	0	0.00	13.45	15	17,403	0.09%
2019/01/09	0	0.00	8.2	14.29	14.00	-8.2	17,156	-0.05%
2019/01/08	13	14.33	0	0.00	14.55	13	16,910	0.08%
2019/01/07	13	14.00	6	14.30	14.40	7	16,250	0.04%
2019/01/03	0	0.00	10	13.35	13.45	-10	15,492	-0.06%
2018/12/28	0	0.00	2	13.15	13.10	-2	15,350	-0.01%
2018/12/27	20	13.39	11	13.35	13.05	9	15,497	0.06%
2018/12/26	5	13.15	10	13.13	13.25	-5	15,310	-0.03%
2018/12/25	5	12.80	15	13.17	13.50	-10	15,415	-0.06%
2018/12/24	0	0.00	5	13.45	13.15	-5	15,171	-0.03%
2018/12/22	0	0.00	3.6	13.14	13.25	-3.6	15,044	-0.02%
2018/12/21	5	12.45	10	12.95	13.20	-5	14,973	-0.03%
2018/12/20	0	0.00	11	12.64	12.60	-11	14,911	-0.07%
2018/12/19	1	12.40	0	0.00	12.30	1	14,834	0.01%
2018/12/18	0	0.00	2	12.50	12.45	-2	14,981	-0.01%
2018/12/14	0	0.00	3	12.38	12.60	-3	15,534	-0.02%
2018/12/13	37	12.51	9	12.46	12.25	28	15,407	0.18%
2018/12/11	26	13.01	2	12.95	12.90	24	15,285	0.16%
2018/12/10	5	13.73	15	13.70	13.60	-10	15,357	-0.07%
2018/12/07	10	12.95	25	13.32	13.75	-15	14,342	-0.10%
2018/12/06	12	13.43	0	0.00	12.50	12	14,332	0.08%
2018/12/05	0	0.00	21	13.41	13.75	-21	14,145	-0.15%
2018/12/04	0	0.00	8	13.04	13.20	-8	14,467	-0.06%
2018/12/03	0	0.00	5	12.97	12.85	-5	14,798	-0.03%
2018/11/30	0	0.00	7	12.30	12.30	-7	15,372	-0.05%
2018/11/29	7	12.84	41	12.65	12.10	-34	16,645	-0.20%
2018/11/28	0	0.00	2	12.85	12.80	-2	16,412	-0.01%
2018/11/27	0	0.00	15	12.75	12.90	-15	16,444	-0.09%
2018/11/26	2	12.50	4	12.70	12.55	-2	16,484	-0.01%
2018/11/23	2	12.35	13	12.45	12.40	-11	16,524	-0.07%
2018/11/22	19	12.69	0	0.00	12.30	19	16,605	0.11%
2018/11/21	16	12.87	5	13.01	13.10	11	16,482	0.07%
2018/11/20	2	12.85	20	12.80	12.95	-18	16,511	-0.11%
2018/11/19	2	12.95	9	13.37	13.15	-7	16,536	-0.04%
2018/11/16	21	12.90	35	13.35	13.00	-14	16,487	-0.08%
2018/11/15	53	12.29	64	12.45	12.50	-11	16,133	-0.07%
2018/11/14	0	0.00	11	11.53	11.85	-11	16,585	-0.07%
2018/11/13	5	10.75	0	0.00	10.80	5	17,751	0.03%
2018/11/09	0	0.00	7	10.48	10.45	-7	19,500	-0.04%
2018/11/07	0	0.00	14	10.52	10.60	-14	20,800	-0.07%
2018/11/05	0	0.00	33	10.30	10.40	-33	20,954	-0.16%
2018/11/02	21	10.53	10	10.30	10.30	11	20,935	0.05%
2018/11/01	1	10.75	1	10.20	10.65	0	20,773	0.00%
2018/10/31	1	10.05	3	10.15	10.20	-2	20,560	-0.01%
2018/10/26	6	9.65	0	0.00	9.23	6	20,228	0.03%
2018/10/25	8	9.67	1	9.57	9.43	7	20,159	0.03%
2018/10/24	0	0.00	10	10.00	10.05	-10	20,069	-0.05%
2018/10/23	0	0.00	3	10.00	10.05	-3	20,000	-0.01%
2018/10/19	3	10.05	0	0.00	10.00	3	19,919	0.02%
2018/10/18	34	10.25	35	10.25	10.25	-1	19,835	-0.01%
2018/10/17	8	10.50	10	10.65	10.35	-2	19,788	-0.01%
2018/10/16	25	10.59	0	0.00	10.45	25	19,689	0.13%
2018/10/15	10	10.40	0	0.00	10.30	10	19,541	0.05%
2018/10/12	3	10.45	2	10.20	10.40	1	19,446	0.01%
2018/10/11	15	9.95	9	10.02	9.77	6	19,307	0.03%
2018/10/09	10	10.80	15	11.05	10.85	-5	19,114	-0.03%
2018/10/08	0	0.00	2	11.30	11.15	-2	19,037	-0.01%
2018/10/05	15	11.00	13	11.01	11.05	2	18,940	0.01%
2018/10/04	3	11.50	2	11.90	11.50	1	18,673	0.01%
2018/10/03	10	11.48	5	11.65	11.45	5	18,707	0.03%
2018/10/02	4	12.20	0	0.00	12.20	4	18,322	0.02%
2018/10/01	0	0.00	2	12.50	12.50	-2	18,207	-0.01%
2018/09/28	2	12.20	1	12.25	12.30	1	18,148	0.01%
2018/09/27	1	12.30	4	12.60	12.30	-3	18,060	-0.02%
2018/09/26	5	12.40	0	0.00	12.30	5	17,822	0.03%
2018/09/25	14	12.16	2	12.55	12.55	12	17,762	0.07%
2018/09/21	1	12.75	12	12.65	12.45	-11	17,549	-0.06%
2018/09/20	16	12.31	16	12.23	12.25	0	17,320	0.00%
2018/09/19	7	13.39	0	0.00	13.05	7	16,795	0.04%
2018/09/18	15	13.36	0	0.00	13.30	15	16,584	0.09%
2018/09/17	8	13.48	2	13.40	13.50	6	16,401	0.04%
2018/09/14	1	13.80	5	13.63	14.00	-4	16,153	-0.02%
2018/09/13	17	12.87	18	13.00	13.20	-1	15,673	-0.01%
2018/09/12	22	13.47	2	13.90	13.20	20	15,263	0.13%
2018/09/11	3	13.12	23	13.36	13.90	-20	14,759	-0.14%
2018/09/10	29	13.38	78	13.17	13.05	-49	14,108	-0.35%
2018/09/07	19	14.84	20	14.52	14.45	-1	13,489	-0.01%
2018/09/06	40	14.88	19	14.75	14.70	21	12,912	0.16%
2018/09/05	39	16.09	101	15.50	15.10	-62	12,083	-0.51%	大賣/
2018/09/04	19	15.63	19	15.82	16.05	0	10,813	0.00%
2018/09/03	18	16.17	40	15.79	15.65	-22	10,756	-0.20%
2018/08/31	18	16.31	14	16.68	16.70	4	10,728	0.04%
2018/08/30	20	16.05	13	15.98	16.00	7	10,548	0.07%
2018/08/29	5	15.80	15	16.04	16.10	-10	10,415	-0.10%
2018/08/28	0	0.00	30	15.35	15.20	-30	10,336	-0.29%
2018/08/27	8	15.10	0	0.00	15.10	8	10,217	0.08%
2018/08/24	8	15.36	24	15.07	15.05	-16	10,035	-0.16%
2018/08/23	9	15.50	44	15.67	16.00	-35	9,818	-0.36%
2018/08/22	5	15.30	16	15.12	15.05	-11	9,524	-0.12%
2018/08/21	23	14.62	74	14.32	15.30	-51	9,321	-0.55%
2018/08/20	60	14.37	57	14.10	14.20	3	7,900	0.04%
2018/08/17	0	0.00	55	14.10	14.30	-55	6,493	-0.85%
2018/08/16	19	12.32	9	12.48	13.00	10	5,438	0.18%
2018/08/15	77	11.96	8	12.05	12.20	69	4,606	1.50%
2018/08/14	10	10.90	11.1	11.09	11.25	-1.1	3,657	-0.03%
2018/08/10	0	0.00	3	10.43	10.45	-3	3,020	-0.10%
2018/08/09	10	10.20	55	10.20	10.10	-45	2,813	-1.60%
2018/08/06	0	0.00	50	10.00	10.05	-50	2,794	-1.79%
2018/08/02	2	9.80	0	0.00	9.82	2	2,798	0.07%
2018/08/01	20	9.85	0	0.00	9.81	20	2,785	0.72%
2018/07/27	7	9.81	1	9.81	9.84	6	2,843	0.21%
2018/07/25	10	9.48	0	0.00	9.45	10	2,808	0.36%
2018/07/24	0	0.00	30	9.45	9.45	-30	2,811	-1.07%
2018/07/20	10	9.40	0	0.00	9.42	10	2,824	0.35%
2018/07/17	33	9.45	0	0.00	9.46	33	2,836	1.16%
2018/07/16	40	9.50	0	0.00	9.52	40	2,839	1.41%
2018/07/10	8	9.39	0	0.00	9.36	8	2,578	0.31%
2018/06/27	12	9.98	0	0.00	9.93	12	2,683	0.45%
2018/06/26	5	9.97	0	0.00	9.98	5	2,759	0.18%
2018/06/25	30	10.00	0	0.00	10.05	30	2,739	1.10%
2018/06/22	35	10.20	0	0.00	10.05	35	2,749	1.27%
2018/06/20	0	0.00	10	10.05	10.05	-10	2,655	-0.38%
2018/06/19	3	10.25	0	0.00	10.20	3	2,617	0.11%
2018/06/15	0	0.00	50	10.50	10.40	-50	2,595	-1.93%
2018/06/14	55	10.40	0	0.00	10.40	55	2,573	2.14%
2018/06/13	0	0.00	1	10.35	10.25	-1	2,509	-0.04%
2018/06/12	10	10.75	45	10.80	10.60	-35	2,438	-1.44%
2018/06/08	108	10.24	0	0.00	10.10	108	2,261	4.78%	大買/鉅額交易
2018/06/07	10	10.00	0	0.00	9.91	10	2,190	0.46%
2018/05/29	5	9.41	0	0.00	9.35	5	1,893	0.26%
2018/05/28	4	9.21	0	0.00	9.23	4	1,853	0.22%
2018/05/25	43	9.19	0	0.00	9.15	43	1,854	2.32%
2018/05/24	7	9.18	0	0.00	9.18	7	1,863	0.38%
2018/05/21	1	9.07	0	0.00	9.18	1	1,896	0.05%
2018/05/17	2	9.11	0	0.00	9.13	2	1,923	0.10%
2018/05/11	0	0.00	2	9.55	9.50	-2	2,035	-0.10%
2018/05/10	0	0.00	24	9.43	9.50	-24	1,980	-1.21%
2018/04/27	2	9.27	0	0.00	9.25	2	2,030	0.10%
2018/04/02	0	0.00	3	9.73	9.72	-3	2,691	-0.11%
2018/03/23	0	0.00	14	9.40	9.40	-14	3,587	-0.39%
2018/03/22	0	0.00	2	9.73	9.62	-2	3,593	-0.06%
2018/03/16	2	9.86	0	0.00	9.86	2	3,785	0.05%
2018/03/13	5.6	9.92	0	0.00	9.85	5.6	3,952	0.14%
2018/02/21	0	0.00	2	9.33	9.32	-2	4,866	-0.04%
2018/02/12	0	0.00	6	9.00	9.06	-6	4,960	-0.12%
2018/02/08	2	9.08	0	0.00	9.02	2	5,019	0.04%
2018/02/06	2	9.11	0	0.00	9.05	2	5,226	0.04%
2018/01/22	0	0.00	78	10.35	10.20	-78	6,673	-1.17%
2018/01/11	0	0.00	36	10.45	10.45	-36	6,785	-0.53%
2018/01/10	0	0.00	124	10.50	10.45	-124	6,692	-1.85%	大賣/鉅額交易
2018/01/09	21	10.95	0	0.00	10.75	21	6,613	0.32%
2018/01/08	217	11.08	3	11.10	10.90	214	6,553	3.27%	大買/鉅額交易
2018/01/05	20	10.67	0	0.00	10.75	20	6,339	0.32%
2018/01/02	0	0.00	0.1	10.75	10.75	-0.1	6,219	0.00%