金像電 (2368)-群益金鼎-瑞豐券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	4	192.75	3	194.33	192.50	1	9,791	0.01%
2024/04/25	2.1	192.13	0	0.00	187.00	2.1	9,799	0.02%
2024/04/24	2	195.75	4	195.75	196.50	-2	9,812	-0.02%
2024/04/23	7	186.43	7	186.86	188.00	0	9,758	0.00%
2024/04/22	2	186.48	0	0.00	182.00	2	9,666	0.02%
2024/04/19	7	197.00	3	197.67	196.00	4	9,531	0.04%
2024/04/18	3.2	203.92	10	201.85	205.00	-6.8	9,488	-0.07%
2024/04/17	21	201.31	1	201.50	201.50	20	9,472	0.21%
2024/04/16	3	202.17	2	201.50	201.50	1	9,455	0.01%
2024/04/15	2	214.72	1	212.50	212.50	1	9,443	0.01%
2024/04/12	2	228.75	3	229.33	229.50	-1	9,313	-0.01%
2024/04/11	0	231.50	1	229.50	229.50	-1	9,337	-0.01%
2024/04/10	0	0.00	0	235.00	230.50	0	9,333	0.00%
2024/04/09	5	237.40	3	238.00	237.00	2	9,352	0.02%
2024/04/08	4	247.13	2	246.25	242.50	2	9,345	0.02%
2024/04/03	7	238.79	9	239.28	241.00	-2	9,259	-0.02%
2024/04/02	13	236.04	0	0.00	234.00	13	9,240	0.14%
2024/04/01	3	247.50	1	247.99	245.00	2	9,145	0.02%
2024/03/29	6	246.58	6	248.58	245.50	0	9,152	0.00%
2024/03/28	1	245.00	0	0.00	244.50	1	9,107	0.01%
2024/03/27	12	252.79	22	252.18	251.00	-10	9,052	-0.11%
2024/03/26	19	248.97	19	250.50	242.00	0	8,927	0.00%
2024/03/25	0	0.00	5	250.00	247.50	-5	8,912	-0.06%
2024/03/22	14	247.50	11	244.73	247.50	3	8,866	0.03%
2024/03/21	13	232.85	4	235.50	233.50	9	8,668	0.10%
2024/03/20	2	230.75	3	230.34	229.50	-1	8,699	-0.01%
2024/03/19	2.1	234.59	3	229.33	229.50	-0.9	8,751	-0.01%
2024/03/18	2	233.75	2	236.75	238.00	0	8,684	0.00%
2024/03/15	2.8	231.13	3	231.37	232.50	-0.2	8,689	0.00%
2024/03/14	4	222.37	1	220.50	220.50	3	8,659	0.03%
2024/03/13	1	240.89	2	229.00	229.00	-1	8,739	-0.01%
2024/03/12	5	243.69	6	241.92	242.50	-1	8,651	-0.01%
2024/03/11	4.3	250.02	5	251.60	248.00	-0.7	8,593	-0.01%
2024/03/08	2	248.00	2	249.75	249.50	0	8,641	0.00%
2024/03/07	7	259.21	4	255.38	252.50	3	8,595	0.03%
2024/03/06	4	269.63	4	269.63	274.50	0	8,335	0.00%
2024/03/05	2	263.25	8	264.44	265.50	-6	8,341	-0.07%
2024/03/04	8	263.56	3	259.17	259.00	5	8,359	0.06%
2024/03/01	5	262.20	3	266.00	261.50	2	8,322	0.02%
2024/02/29	3	255.00	2	257.50	257.00	1	8,274	0.01%
2024/02/27	102	249.24	106	250.31	252.50	-4	8,255	-0.05%	大買/大賣/
2024/02/26	6	261.17	6	261.58	261.50	0	8,170	0.00%
2024/02/23	4	263.50	3	263.00	262.00	1	8,128	0.01%
2024/02/22	12.1	258.51	14	261.86	255.50	-1.9	8,003	-0.02%
2024/02/21	9	260.50	3	258.67	259.50	6	7,836	0.08%
2024/02/20	1	261.00	2	254.50	261.50	-1	7,793	-0.01%
2024/02/19	2	266.49	9	269.89	265.00	-7	7,781	-0.09%
2024/02/16	6	274.67	3	273.17	275.00	3	7,674	0.04%
2024/02/15	2	266.25	2	273.00	273.00	0	7,656	0.00%
2024/02/05	8	247.25	7	247.93	248.50	1	7,528	0.01%
2024/02/02	2	239.75	7.1	239.64	241.00	-5.1	7,755	-0.07%
2024/02/01	5	229.50	68	230.18	231.50	-63	7,649	-0.82%
2024/01/31	2.1	234.22	0	0.00	229.00	2.1	7,741	0.03%
2024/01/30	2	231.00	6.5	232.35	234.00	-4.5	7,738	-0.06%
2024/01/29	1	222.50	0	0.00	224.50	1	7,520	0.01%
2024/01/26	1	218.00	2	219.00	216.50	-1	7,612	-0.01%
2024/01/25	1	225.50	2	223.50	222.50	-1	7,651	-0.01%
2024/01/23	1	222.00	0	0.00	221.50	1	7,645	0.01%
2024/01/22	3	217.50	4	219.74	222.00	-1	7,580	-0.01%
2024/01/19	2	205.00	4	204.75	204.00	-2	7,423	-0.03%
2024/01/18	1	203.02	0	0.00	200.50	1	7,433	0.01%
2024/01/17	3	215.00	1	213.50	210.50	2	7,369	0.03%
2024/01/16	3	214.50	3	218.50	214.50	0	7,386	0.00%
2024/01/15	0	0.00	2	215.98	216.00	-2	7,379	-0.03%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/11	5	204.60	4	205.38	206.00	1	7,457	0.01%
2024/01/10	1	198.00	1	200.00	200.00	0	7,509	0.00%
2024/01/09	4	199.26	1	195.50	195.50	3	7,541	0.04%
2024/01/08	1	204.00	2	204.75	204.50	-1	7,519	-0.01%
2024/01/05	17	206.47	15.1	207.38	205.50	1.9	7,562	0.03%
2024/01/04	1	215.00	1	213.00	213.00	0	7,600	0.00%
2023/12/29	0	0.00	1	217.00	218.00	-1	7,716	-0.01%
2023/12/28	6	216.50	6	216.92	214.50	0	7,853	0.00%
2023/12/27	1	216.00	1	217.00	217.00	0	8,073	0.00%
2023/12/26	1	212.50	1	214.00	215.50	0	8,392	0.00%
2023/12/25	1	217.00	3	215.67	213.50	-2	8,610	-0.02%
2023/12/22	0	0.00	0	217.00	217.00	0	8,705	0.00%
2023/12/21	2	210.25	0	0.00	210.50	2	8,828	0.02%
2023/12/20	2	213.25	1	213.50	213.50	1	9,114	0.01%
2023/12/15	3	216.67	3	215.00	215.50	0	9,288	0.00%
2023/12/14	3	223.00	1	224.00	220.00	2	9,289	0.02%
2023/12/13	4	223.13	4	225.38	223.50	0	9,307	0.00%
2023/12/12	74	218.76	72	220.48	219.50	2	9,358	0.02%
2023/12/11	5	229.79	2	223.50	220.50	3	9,350	0.03%
2023/12/08	12	237.75	11	240.41	238.00	1	9,317	0.01%
2023/12/07	0	0.00	2	226.50	224.50	-2	9,137	-0.02%
2023/12/06	2	216.75	3	221.17	223.50	-1	9,168	-0.01%
2023/12/05	3	213.83	1	212.00	212.00	2	9,163	0.02%
2023/12/04	3	227.50	1	224.00	224.00	2	9,137	0.02%
2023/12/01	2	226.22	4	228.38	229.50	-2	9,393	-0.02%
2023/11/30	10	231.50	13.1	228.22	228.00	-3.1	9,479	-0.03%
2023/11/29	2	226.00	2	225.00	225.00	0	9,460	0.00%
2023/11/28	3	216.00	3	218.83	217.50	0	9,624	0.00%
2023/11/27	0	0.00	1	212.50	211.50	-1	9,746	-0.01%
2023/11/24	1	216.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	2	217.50	2	216.50	215.50	0	9,995	0.00%
2023/11/21	0	0.00	1	229.00	225.00	-1	10,258	-0.01%
2023/11/20	4	223.38	4	223.88	223.50	0	10,564	0.00%
2023/11/17	2	221.75	1	222.00	221.50	1	10,825	0.01%
2023/11/16	3.5	222.97	3	220.33	220.50	0.5	10,939	0.00%
2023/11/15	1	232.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	9	229.89	12	232.13	232.00	-3	11,656	-0.03%
2023/11/13	1	219.00	0	0.00	217.00	1	12,092	0.01%
2023/11/10	24	223.02	22	225.52	220.50	2	12,229	0.02%
2023/11/09	8	206.69	8	214.56	215.00	0	12,137	0.00%
2023/11/08	69	206.15	6.3	206.28	209.00	62.8	12,248	0.51%
2023/11/07	0	0.00	3.3	199.08	200.00	-3.3	12,491	-0.03%
2023/11/06	1	195.50	0	0.00	197.50	1	12,660	0.01%
2023/11/03	0	0.00	1	192.00	189.00	-1	12,868	-0.01%
2023/11/02	12	184.58	16	183.69	184.00	-4	12,928	-0.03%
2023/11/01	2	175.25	0	0.00	177.00	2	13,071	0.02%
2023/10/31	1.2	178.33	2	180.75	176.00	-0.8	13,190	-0.01%
2023/10/30	6	188.25	5	185.50	185.50	1	13,269	0.01%
2023/10/27	1	188.00	0	189.00	186.50	1	13,444	0.01%
2023/10/26	16.3	187.76	18	190.42	187.00	-1.7	13,636	-0.01%
2023/10/25	2	201.25	4	201.63	200.50	-2	13,652	-0.01%
2023/10/24	3	198.67	2	199.75	201.50	1	13,863	0.01%
2023/10/23	4	194.13	3	192.83	192.50	1	13,959	0.01%
2023/10/20	3	190.17	1	192.50	192.50	2	14,232	0.01%
2023/10/19	3	199.00	1	199.00	197.50	2	14,457	0.01%
2023/10/18	0	0.00	1	205.00	198.50	-1	14,624	-0.01%
2023/10/17	4	211.63	3	211.83	207.50	1	14,675	0.01%
2023/10/16	1	213.00	1	215.00	215.00	0	14,732	0.00%
2023/10/13	1	220.50	2	222.00	223.00	-1	14,818	-0.01%
2023/10/12	3	224.67	3	224.00	223.50	0	14,832	0.00%
2023/10/11	2	219.50	9	219.39	218.00	-7	14,997	-0.05%
2023/10/06	3	223.50	5	222.00	221.00	-2	15,293	-0.01%
2023/10/05	17	223.82	19	220.26	222.50	-2	15,490	-0.01%
2023/10/04	0	0.00	2	216.25	221.00	-2	15,730	-0.01%
2023/10/03	15	221.53	13	220.69	219.00	2	15,759	0.01%
2023/10/02	23	226.11	11	224.68	215.50	12	15,638	0.08%
2023/09/28	7	217.71	8.1	219.61	219.50	-1.1	15,485	-0.01%
2023/09/27	1	210.50	3	208.33	211.50	-2	15,348	-0.01%
2023/09/26	2	205.50	9	205.83	204.00	-7	15,546	-0.05%
2023/09/25	25.1	214.32	27.1	216.78	211.00	-2.1	15,739	-0.01%
2023/09/22	0	0.00	3	197.67	201.00	-3	15,794	-0.02%
2023/09/21	2	191.25	2	194.75	195.00	0	15,813	0.00%
2023/09/20	1	195.50	1	193.50	193.50	0	15,888	0.00%
2023/09/19	4.1	190.82	1	190.00	190.00	3.1	15,919	0.02%
2023/09/18	12	192.67	2	193.00	193.00	10	15,947	0.06%
2023/09/15	1	201.50	3	203.83	203.50	-2	15,915	-0.01%
2023/09/14	1	198.00	2	198.75	199.50	-1	16,237	-0.01%
2023/09/13	3	197.50	0	0.00	194.00	3	16,324	0.02%
2023/09/12	1	199.50	3	202.67	200.00	-2	16,419	-0.01%
2023/09/11	3	200.18	3	202.00	199.00	0	16,718	0.00%
2023/09/08	4	208.75	0	0.00	208.50	4	16,660	0.02%
2023/09/07	1	211.50	3	211.00	209.50	-2	16,783	-0.01%
2023/09/06	2	217.50	6	217.17	216.50	-4	16,895	-0.02%
2023/09/05	5	208.10	3	208.33	208.00	2	16,863	0.01%
2023/09/04	15	201.50	16	202.06	206.00	-1	16,963	-0.01%
2023/09/01	8	206.94	3	203.50	201.00	5	17,167	0.03%
2023/08/31	2	212.00	3	214.67	215.50	-1	17,119	-0.01%
2023/08/30	4	207.63	4	210.13	208.50	0	17,335	0.00%
2023/08/29	2	204.50	1	201.00	201.00	1	17,494	0.01%
2023/08/28	1	204.50	1	202.00	202.00	0	17,497	0.00%
2023/08/25	2	208.00	3.1	208.66	207.00	-1.1	17,578	-0.01%
2023/08/24	6	217.50	4	219.63	216.50	2	17,675	0.01%
2023/08/23	4.1	207.64	5	207.60	209.00	-1	17,478	-0.01%
2023/08/22	1	202.50	1	206.50	201.50	0	17,694	0.00%
2023/08/21	4	203.75	1	201.00	201.50	3	18,190	0.02%
2023/08/18	15	207.53	23.2	205.85	203.50	-8.2	18,218	-0.05%
2023/08/17	30	202.87	32	198.85	206.50	-2	17,771	-0.01%
2023/08/16	4	183.13	3	185.67	188.00	1	17,637	0.01%
2023/08/15	5	179.70	5	181.10	180.00	0	18,217	0.00%
2023/08/14	2	175.00	2.1	174.88	173.50	-0.1	18,299	0.00%
2023/08/11	4.1	174.43	12.1	176.05	178.50	-8	18,279	-0.04%
2023/08/10	5.1	167.19	4	172.88	166.50	1.1	18,003	0.01%
2023/08/09	3	174.00	6	179.00	179.00	-3	17,778	-0.02%
2023/08/08	1	172.50	20	170.15	172.00	-19	17,596	-0.11%
2023/08/07	3	165.50	3	168.83	168.00	0	17,423	0.00%
2023/08/04	10	157.35	3	159.33	158.50	7	17,245	0.04%
2023/08/02	26	164.10	8	164.00	157.50	18	17,111	0.11%
2023/08/01	2	166.00	2	168.75	165.00	0	16,979	0.00%
2023/07/31	4.2	175.67	10	171.30	169.50	-5.8	16,856	-0.03%
2023/07/28	4	176.25	3	177.50	178.50	1	16,700	0.01%
2023/07/27	10	180.90	9	177.56	176.00	1	16,663	0.01%
2023/07/26	3	176.17	0	0.00	174.50	3	16,436	0.02%
2023/07/25	6	185.92	2	188.00	177.00	4	16,360	0.02%
2023/07/24	5	183.90	14	185.04	188.50	-9	16,090	-0.06%
2023/07/21	3	180.33	6	180.42	181.00	-3	15,856	-0.02%
2023/07/20	6	169.58	6	171.50	175.50	0	15,743	0.00%
2023/07/19	12	174.21	2	174.00	171.50	10	15,678	0.06%
2023/07/18	6	180.25	4	179.13	178.00	2	15,619	0.01%
2023/07/17	6	179.83	5	177.50	176.50	1	15,444	0.01%
2023/07/14	5	180.40	4	180.85	182.00	1	15,399	0.01%
2023/07/13	13	182.38	11	182.15	180.00	2	15,223	0.01%
2023/07/12	4	168.38	4	168.75	170.00	0	15,013	0.00%
2023/07/11	7	160.71	9.1	161.32	163.50	-2.1	14,816	-0.01%
2023/07/10	0.1	155.00	8	154.44	155.00	-7.9	14,581	-0.05%
2023/07/07	4	149.25	1	148.50	148.50	3	14,598	0.02%
2023/07/06	3	150.00	1	148.00	149.00	2	14,706	0.01%
2023/07/05	5	155.00	6	154.67	154.50	-1	14,620	-0.01%
2023/07/04	4	156.13	7	155.00	155.50	-3	14,613	-0.02%
2023/07/03	3.1	151.90	1	154.50	153.00	2.1	14,426	0.01%
2023/06/30	4	142.25	12	143.33	146.00	-8	14,134	-0.06%
2023/06/29	6	138.42	10	138.10	139.00	-4	13,829	-0.03%
2023/06/28	7	138.50	8	138.69	138.00	-1	13,872	-0.01%
2023/06/27	2	136.00	5	137.00	135.00	-3	13,928	-0.02%
2023/06/26	7	138.57	1	138.50	138.50	6	13,986	0.04%
2023/06/21	4	141.88	6	142.75	142.00	-2	13,981	-0.01%
2023/06/20	20	141.33	5	142.70	142.00	15	14,126	0.11%
2023/06/19	3	137.00	2	140.25	140.00	1	14,288	0.01%
2023/06/16	0	0.00	6	140.67	139.50	-6	14,268	-0.04%
2023/06/15	11	136.91	17	136.50	138.00	-6	14,089	-0.04%
2023/06/14	3	135.00	0	0.00	134.50	3	13,778	0.02%
2023/06/13	2	136.25	2	138.25	136.00	0	13,742	0.00%
2023/06/12	23	135.67	32	135.70	135.00	-9	13,569	-0.07%
2023/06/09	19	137.03	9	139.22	139.00	10	13,416	0.07%
2023/06/08	11	133.68	4	135.00	133.00	7	13,188	0.05%
2023/06/07	8	134.56	9	135.78	134.50	-1	13,041	-0.01%
2023/06/06	6	130.67	10	130.75	130.00	-4	13,003	-0.03%
2023/06/05	7	133.21	17	131.56	133.00	-10	12,873	-0.08%
2023/06/02	30	127.27	15	128.13	128.00	15	12,646	0.12%
2023/06/01	1	124.50	11	124.64	125.00	-10	12,322	-0.08%
2023/05/31	14	122.43	4	122.75	122.00	10	12,268	0.08%
2023/05/30	3	122.83	10	123.80	125.00	-7	12,147	-0.06%
2023/05/29	4	120.88	7	122.21	121.50	-3	12,068	-0.02%
2023/05/26	13	123.27	19	122.68	121.50	-6	12,263	-0.05%
2023/05/25	6	119.58	24.1	121.52	122.50	-18.1	11,877	-0.15%
2023/05/24	20	110.70	7	110.86	111.50	13	11,324	0.11%
2023/05/23	8	110.88	0	0.00	110.50	8	11,271	0.07%
2023/05/22	23	115.67	18	113.36	113.50	5	11,155	0.04%
2023/05/19	34	108.91	45	110.11	113.50	-11	10,654	-0.10%
2023/05/18	4	101.45	10.2	102.51	103.50	-6.2	9,916	-0.06%
2023/05/17	4	95.60	6	97.62	97.90	-2	9,528	-0.02%
2023/05/16	3	95.20	1	95.10	95.10	2	9,364	0.02%
2023/05/15	9	96.70	1	95.30	96.70	8	9,348	0.09%
2023/05/12	3	93.37	1	95.10	95.50	2	9,433	0.02%
2023/05/11	2	95.30	0	0.00	95.00	2	9,485	0.02%
2023/05/10	17	96.39	1	96.50	96.20	16	9,558	0.17%
2023/05/09	0	0.00	5	97.70	97.30	-5	9,660	-0.05%
2023/05/08	0	97.70	0	0.00	97.20	0	9,808	0.00%
2023/05/05	1	98.00	1	97.90	98.10	0	9,896	0.00%
2023/05/04	3	96.67	0	0.00	96.70	3	10,067	0.03%
2023/05/03	1	96.70	2	97.00	96.70	-1	10,151	-0.01%
2023/05/02	0	98.20	2	99.00	98.20	-2	10,195	-0.02%
2023/04/28	1	98.90	2	99.00	98.60	-1	10,223	-0.01%
2023/04/27	2	98.50	0	0.00	98.50	2	10,153	0.02%
2023/04/26	4	95.68	1	98.70	98.40	3	10,172	0.03%
2023/04/25	2	98.65	1	97.10	96.40	1	10,097	0.01%
2023/04/24	1	101.00	4	100.73	101.50	-3	10,049	-0.03%
2023/04/21	5	98.96	6	99.08	98.20	-1	10,022	-0.01%
2023/04/20	1	101.50	8	100.31	100.00	-7	10,003	-0.07%
2023/04/19	11	102.55	1	103.00	101.50	10	10,094	0.10%
2023/04/18	0	101.00	12	101.00	101.50	-12	10,103	-0.12%
2023/04/17	1	103.50	1	102.50	102.50	0	10,135	0.00%
2023/04/14	2	100.35	2	100.80	99.20	0	10,082	0.00%
2023/04/13	4	100.12	2	100.00	99.30	2	10,044	0.02%
2023/04/12	5.1	102.40	1	102.50	102.50	4.1	9,937	0.04%
2023/04/11	3	103.33	7.7	102.78	103.00	-4.7	9,756	-0.05%
2023/04/10	11	98.50	8	97.73	98.80	3	9,568	0.03%
2023/04/07	4	94.88	2	95.15	95.30	2	9,463	0.02%
2023/04/06	4	94.28	1	94.50	94.10	3	9,350	0.03%
2023/03/31	1	98.00	2	97.55	97.30	-1	9,237	-0.01%
2023/03/30	4	97.63	1	98.30	97.80	3	9,224	0.03%
2023/03/29	2	98.70	0	0.00	96.70	2	9,142	0.02%
2023/03/28	52	97.33	54	98.02	97.70	-2	9,014	-0.02%
2023/03/27	1	97.30	6	97.57	98.00	-5	8,784	-0.06%
2023/03/24	2	94.30	0	0.00	94.00	2	8,744	0.02%
2023/03/23	3	94.93	4	93.88	93.20	-1	8,620	-0.01%
2023/03/22	8	95.36	10	95.67	95.40	-2	8,401	-0.02%
2023/03/21	0	0.00	13	91.61	92.50	-13	7,819	-0.17%
2023/03/20	3	89.53	4	89.88	90.20	-1	7,651	-0.01%
2023/03/17	2	88.30	0	0.00	89.50	2	7,608	0.03%
2023/03/16	2	87.60	0	0.00	86.80	2	7,566	0.03%
2023/03/15	2	88.75	0	0.00	88.20	2	7,605	0.03%
2023/03/14	0	0.00	1	89.00	88.10	-1	7,634	-0.01%
2023/03/13	4	89.00	4	87.50	89.30	0	7,659	0.00%
2023/03/10	2	87.80	0	0.00	87.70	2	7,646	0.03%
2023/03/09	7.1	89.12	0	0.00	89.40	7.1	7,705	0.09%
2023/03/08	5	92.60	15	92.36	92.50	-10	7,507	-0.13%
2023/03/07	4	92.25	5	92.08	93.00	-1	7,641	-0.01%
2023/03/06	0	0.00	1	91.60	90.90	-1	7,540	-0.01%
2023/03/03	1	91.20	4	90.63	90.40	-3	7,685	-0.04%
2023/03/02	1	90.50	0	0.00	89.90	1	7,714	0.01%
2023/03/01	1	91.40	10	91.07	90.80	-9	7,713	-0.12%
2023/02/24	6	90.75	18	90.77	92.10	-12	7,631	-0.16%
2023/02/23	4	89.00	2	88.95	89.00	2	7,430	0.03%
2023/02/22	2	87.15	3	86.50	87.10	-1	7,565	-0.01%
2023/02/21	5	89.06	5	89.96	88.60	0	7,570	0.00%
2023/02/20	6	89.25	3	89.40	88.50	3	7,537	0.04%
2023/02/17	4	86.85	0	0.00	87.70	4	7,443	0.05%
2023/02/16	21	88.09	2	88.10	88.10	19	7,570	0.25%
2023/02/15	0	0.00	3	86.97	87.10	-3	7,865	-0.04%
2023/02/14	3	86.77	1	87.10	86.50	2	8,028	0.02%
2023/02/13	6	86.50	0	0.00	86.50	6	8,196	0.07%
2023/02/10	8	85.70	9	85.68	85.10	-1	8,434	-0.01%
2023/02/09	5	86.58	8	86.50	86.90	-3	8,363	-0.04%
2023/02/08	2	87.70	1	88.10	87.80	1	8,250	0.01%
2023/02/07	14.2	87.79	0	0.00	88.00	14.2	8,254	0.17%
2023/02/06	3	89.57	0	0.00	89.50	3	8,203	0.04%
2023/02/03	1	92.90	3	93.43	93.40	-2	8,194	-0.02%
2023/02/02	5	91.04	17	91.88	93.50	-12	8,215	-0.15%
2023/02/01	0	0.00	1	89.10	89.10	-1	8,135	-0.01%
2023/01/31	1	87.30	0	0.00	87.30	1	8,206	0.01%
2023/01/30	3.1	88.40	1	88.80	88.00	2.1	8,258	0.02%
2023/01/17	1	87.70	5	88.00	88.00	-4	8,342	-0.05%
2023/01/16	15	88.57	0	0.00	88.70	15	8,462	0.18%
2023/01/12	4	89.55	2	88.60	88.60	2	8,742	0.02%
2023/01/11	1	92.90	4	91.85	90.90	-3	8,825	-0.03%
2023/01/10	0	0.00	1	91.70	91.80	-1	8,935	-0.01%
2023/01/09	3	90.23	5	90.08	91.00	-2	9,201	-0.02%
2023/01/06	3	85.93	1	87.60	87.20	2	9,460	0.02%
2023/01/05	2	86.65	1	85.20	85.20	1	9,816	0.01%
2023/01/04	1	87.00	0	0.00	87.00	1	9,979	0.01%
2023/01/03	20	88.10	23	88.53	89.20	-3	10,081	-0.03%
2022/12/29	2	85.90	2	86.65	87.00	0	10,578	0.00%
2022/12/28	5	85.56	0	0.00	85.80	5	10,960	0.05%
2022/12/27	0	0.00	1	90.00	89.70	-1	11,165	-0.01%
2022/12/23	1	87.60	1	88.40	88.40	0	11,992	0.00%
2022/12/22	2	90.50	0	0.00	89.40	2	12,229	0.02%
2022/12/21	1	90.40	0	0.00	90.20	1	12,393	0.01%
2022/12/16	1	93.50	2	95.25	95.70	-1	13,483	-0.01%
2022/12/15	1	96.60	1	96.70	96.60	0	13,535	0.00%
2022/12/14	1	96.20	0	0.00	97.00	1	13,841	0.01%
2022/12/12	1	95.50	0	0.00	95.50	1	14,126	0.01%
2022/12/08	3	95.27	2	95.20	95.20	1	14,202	0.01%
2022/12/02	0	0.00	1	100.50	99.10	-1	14,301	-0.01%
2022/12/01	1	99.40	8	101.09	100.50	-7	14,353	-0.05%
2022/11/30	3	97.30	1	97.50	97.50	2	14,355	0.01%
2022/11/29	7	99.59	3	99.57	97.50	4	14,502	0.03%
2022/11/28	2	101.00	5	102.00	102.50	-3	14,402	-0.02%
2022/11/25	11	99.78	10	100.47	100.00	1	14,421	0.01%
2022/11/24	10	100.40	8.7	100.32	100.50	1.3	14,483	0.01%
2022/11/23	2	98.90	4	98.85	98.70	-2	14,507	-0.01%
2022/11/22	5	97.10	1	97.20	97.10	4	14,530	0.03%
2022/11/21	3	98.97	4	99.18	98.50	-1	14,571	-0.01%
2022/11/18	5	99.40	4	98.18	97.10	1	14,534	0.01%
2022/11/17	1	98.70	4	97.90	98.70	-3	14,434	-0.02%
2022/11/16	3	96.20	1	96.80	96.80	2	14,513	0.01%
2022/11/15	0	0.00	2	95.15	95.60	-2	14,608	-0.01%
2022/11/14	8	96.99	9	97.33	97.30	-1	14,948	-0.01%
2022/11/11	7	96.49	9	94.02	94.00	-2	15,166	-0.01%
2022/11/10	6	93.48	5	93.90	94.00	1	15,028	0.01%
2022/11/09	7	91.49	8	92.08	92.00	-1	15,278	-0.01%
2022/11/08	29.1	91.63	28	91.35	89.20	1.1	15,431	0.01%
2022/11/07	2	89.70	1	88.50	87.60	1	15,185	0.01%
2022/11/04	1	88.10	1	88.00	88.10	0	15,145	0.00%
2022/11/03	5	87.46	4	87.83	87.80	1	15,102	0.01%
2022/11/02	3	88.00	14.2	88.06	88.20	-11.2	15,053	-0.07%
2022/11/01	19	85.89	12	86.27	86.50	7	15,093	0.05%
2022/10/31	2	84.55	5	85.37	85.60	-3	14,949	-0.02%
2022/10/28	4	81.78	10	82.32	82.10	-6	14,853	-0.04%
2022/10/27	6	79.13	6	80.43	81.50	0	14,807	0.00%
2022/10/26	14	78.01	14	77.46	76.90	0	14,684	0.00%
2022/10/25	7	79.39	6	78.73	78.40	1	14,672	0.01%
2022/10/24	7	80.84	4	81.18	80.00	3	14,785	0.02%
2022/10/21	6	81.73	4	81.28	79.90	2	14,848	0.01%
2022/10/20	7	80.57	16	81.34	82.30	-9	14,883	-0.06%
2022/10/19	15	84.39	7	84.70	83.00	8	14,935	0.05%
2022/10/18	4	83.78	7	83.79	83.00	-3	15,190	-0.02%
2022/10/17	12.2	81.89	16	83.87	84.60	-3.8	15,263	-0.02%
2022/10/14	19	90.52	12	90.60	88.00	7	15,056	0.05%
2022/10/13	11	91.53	7	90.49	88.80	4	14,846	0.03%
2022/10/12	10	87.20	8	89.70	90.50	2	14,838	0.01%
2022/10/11	7	86.44	5	85.20	85.10	2	15,139	0.01%
2022/10/07	1	93.10	1	95.40	91.50	0	15,242	0.00%
2022/10/06	5	95.30	5	95.68	94.80	0	15,505	0.00%
2022/10/05	10	94.99	10	95.57	94.60	0	15,616	0.00%
2022/10/04	4	93.40	4	92.35	92.90	0	15,765	0.00%
2022/10/03	7	93.83	8.2	93.65	93.80	-1.2	15,903	-0.01%
2022/09/30	5	90.58	12.9	91.26	92.80	-7.9	15,691	-0.05%
2022/09/29	8.1	87.81	3	87.80	86.00	5.1	15,337	0.03%
2022/09/28	4	91.10	2	93.00	89.20	2	15,337	0.01%
2022/09/27	6	96.57	4	94.83	94.00	2	15,426	0.01%
2022/09/26	9.5	97.80	6	98.70	97.00	3.5	15,254	0.02%
2022/09/23	5.1	100.51	16.9	100.12	102.00	-11.8	15,044	-0.08%
2022/09/22	5.1	93.68	4	93.68	95.00	1.1	14,706	0.01%
2022/09/21	6.1	90.76	10	92.41	93.70	-3.9	14,786	-0.03%
2022/09/20	10	91.15	8.7	91.00	91.10	1.3	14,894	0.01%
2022/09/19	2.3	89.90	3.9	89.41	88.10	-1.7	15,034	-0.01%
2022/09/06	1	77.90	22	77.66	77.70	-21	15,220	-0.14%
2022/09/05	0	0.00	3	79.50	78.60	-3	15,777	-0.02%
2022/09/02	0	0.00	1	80.40	80.10	-1	16,650	-0.01%
2022/09/01	3	81.20	0	0.00	81.00	3	17,967	0.02%
2022/08/31	4	83.18	3.6	83.31	83.60	0.4	18,273	0.00%
2022/08/30	2	82.60	18	81.91	82.10	-16	18,237	-0.09%
2022/08/29	2	80.40	2	80.60	80.50	0	18,158	0.00%
2022/08/26	4	83.03	5	83.88	83.40	-1	18,113	-0.01%
2022/08/25	8	84.15	11	83.82	83.80	-3	18,032	-0.02%
2022/08/24	6	80.88	1	81.40	80.30	5	17,975	0.03%
2022/08/23	1	81.80	1	82.40	82.30	0	18,000	0.00%
2022/08/22	5	83.04	15	84.25	82.10	-10	18,094	-0.06%
2022/08/19	2	83.45	8	84.33	83.10	-6	18,040	-0.03%
2022/08/18	3	82.43	2	82.45	83.00	1	18,263	0.01%
2022/08/17	1	82.30	2	83.00	82.70	-1	18,257	-0.01%
2022/08/16	0	0.00	3	81.80	82.30	-3	18,279	-0.02%
2022/08/15	1	80.40	13	80.04	80.50	-12	18,163	-0.07%
2022/08/12	6	79.08	4	79.70	78.60	2	18,131	0.01%
2022/08/11	3	79.20	2	80.25	79.00	1	18,111	0.01%
2022/08/10	6	78.50	11	79.35	79.30	-5	18,135	-0.03%
2022/08/09	7	75.67	9	76.18	77.50	-2	17,820	-0.01%
2022/08/08	2	72.90	2	72.35	73.90	0	17,699	0.00%
2022/08/05	28	72.22	7	72.44	72.00	21	17,868	0.12%
2022/08/04	11	74.28	0	0.00	72.00	11	17,561	0.06%
2022/08/02	3	80.33	0	0.00	80.40	3	17,544	0.02%
2022/08/01	2	81.20	0	0.00	81.10	2	17,685	0.01%
2022/07/29	1	81.50	2	81.90	81.30	-1	17,828	-0.01%
2022/07/28	4	80.63	6	81.78	81.30	-2	18,013	-0.01%
2022/07/27	1	80.80	3	82.13	82.00	-2	17,969	-0.01%
2022/07/26	7	80.70	4	81.53	80.60	3	17,962	0.02%
2022/07/25	6	82.97	5	83.74	82.00	1	18,124	0.01%
2022/07/22	6	82.70	5	83.62	83.20	1	18,249	0.01%
2022/07/21	6	82.68	11	82.88	82.70	-5	18,378	-0.03%
2022/07/20	9	82.41	9	82.62	82.00	0	18,350	0.00%
2022/07/19	0	0.00	3	80.30	79.30	-3	18,343	-0.02%
2022/07/18	8	78.16	19	78.67	78.60	-11	18,432	-0.06%
2022/07/15	8	78.54	4	78.58	78.10	4	18,611	0.02%
2022/07/14	10	76.52	22	76.02	78.00	-12	18,439	-0.07%
2022/07/13	4	72.95	6	73.58	72.80	-2	18,099	-0.01%
2022/07/12	11	70.35	8	70.30	69.30	3	17,954	0.02%
2022/07/11	2	72.55	3	72.63	73.00	-1	17,971	-0.01%
2022/07/08	9	69.78	8	72.40	72.00	1	17,874	0.01%
2022/07/07	11	68.64	21	67.21	69.60	-10	17,515	-0.06%
2022/07/06	15	67.59	5	67.46	67.80	10	17,041	0.06%
2022/07/05	26	66.74	13	67.11	66.70	13	16,886	0.08%
2022/07/04	11	67.35	20	66.15	67.80	-9	16,571	-0.05%
2022/07/01	6	72.98	7	71.64	68.50	-1	16,229	-0.01%
2022/06/30	48	77.37	8	78.94	76.10	40	15,884	0.25%
2022/06/29	4	84.83	2	83.60	84.50	2	15,899	0.01%
2022/06/28	9	84.93	0	0.00	84.50	9	15,979	0.06%
2022/06/27	2	85.30	43	85.27	85.50	-41	16,184	-0.25%
2022/06/24	4	82.88	5	82.88	83.00	-1	16,060	-0.01%
2022/06/23	5	80.70	10	80.80	79.50	-5	15,859	-0.03%
2022/06/22	3	79.43	5.1	79.17	78.60	-2.1	15,933	-0.01%
2022/06/21	9	80.54	8	80.54	80.90	1	15,950	0.01%
2022/06/20	22	79.58	16	79.03	78.00	6	16,223	0.04%
2022/06/17	25	80.33	17	80.62	79.70	8	16,427	0.05%
2022/06/16	16	86.86	8	87.39	83.10	8	16,176	0.05%
2022/06/15	15	89.83	8	88.64	87.60	7	16,094	0.04%
2022/06/14	9.1	90.84	9	90.82	91.00	0.1	15,995	0.00%
2022/06/13	31	92.96	19	93.16	93.70	12	15,559	0.08%
2022/06/10	31	91.26	45	89.44	92.90	-14	14,723	-0.10%
2022/06/09	28	82.79	53	83.48	84.50	-25	13,433	-0.19%
2022/06/08	0	0.00	1	80.60	79.80	-1	13,093	-0.01%
2022/06/06	2	80.60	3	80.50	79.70	-1	13,305	-0.01%
2022/05/31	2	81.05	3	80.50	81.30	-1	13,574	-0.01%
2022/05/30	3	80.70	6	80.32	80.90	-3	13,569	-0.02%
2022/05/27	14	77.24	2	77.40	77.60	12	13,579	0.09%
2022/05/26	3	77.47	1	79.60	76.10	2	13,660	0.01%
2022/05/25	3	79.83	2	79.30	79.80	1	13,603	0.01%
2022/05/24	2	79.70	0	0.00	79.40	2	13,724	0.01%
2022/05/20	4	82.30	2	82.70	81.60	2	13,890	0.01%
2022/05/19	23	83.13	6	83.18	82.60	17	14,125	0.12%
2022/05/18	12	85.81	9	88.37	85.40	3	14,076	0.02%
2022/05/17	2	84.85	1	85.50	87.10	1	14,059	0.01%
2022/05/16	8	86.99	9	86.54	86.10	-1	14,156	-0.01%
2022/05/13	23	84.86	32	85.21	85.50	-9	14,000	-0.06%
2022/05/12	4	83.05	7	83.69	82.20	-3	13,723	-0.02%
2022/05/11	1	82.20	1	83.40	82.20	0	13,722	0.00%
2022/05/10	4	81.68	0	0.00	82.00	4	13,907	0.03%
2022/05/09	3	83.00	5	83.70	83.50	-2	13,933	-0.01%
2022/05/06	2	81.75	0	0.00	81.80	2	14,152	0.01%
2022/05/05	4	85.43	6	87.03	85.00	-2	14,313	-0.01%
2022/05/04	6	85.17	19	84.07	84.70	-13	14,319	-0.09%
2022/05/03	0	0.00	1	83.50	83.60	-1	14,642	-0.01%
2022/04/29	28	85.29	18	84.61	83.00	10	14,949	0.07%
2022/04/28	11	83.41	11	84.00	84.40	0	15,188	0.00%
2022/04/27	1	77.70	3	80.93	82.20	-2	15,409	-0.01%
2022/04/26	2	79.10	1	79.20	78.90	1	15,952	0.01%
2022/04/25	6	79.03	0	0.00	78.20	6	17,592	0.03%
2022/04/22	8	84.99	2	85.50	83.20	6	18,309	0.03%
2022/04/21	7	87.07	21	87.25	88.60	-14	18,150	-0.08%
2022/04/20	13	83.39	14	83.56	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	1	81.70	81.90	-1	17,777	-0.01%
2022/04/18	2	79.75	3	78.63	79.00	-1	17,769	-0.01%
2022/04/15	7	81.17	2	80.90	80.40	5	17,699	0.03%
2022/04/14	4	83.88	5	84.08	84.70	-1	17,725	-0.01%
2022/04/13	4	82.40	2	82.15	82.70	2	17,740	0.01%
2022/04/12	12	81.38	13	82.00	81.50	-1	17,866	-0.01%
2022/04/11	7	80.93	3	80.83	80.60	4	18,185	0.02%
2022/04/08	6	84.83	4	85.65	84.30	2	18,338	0.01%
2022/04/07	1	83.70	1	86.00	83.70	0	18,264	0.00%
2022/04/06	1	86.70	3	87.30	86.50	-2	18,269	-0.01%
2022/04/01	2	89.60	8	88.56	88.10	-6	18,349	-0.03%
2022/03/31	3	87.20	0	0.00	85.00	3	18,987	0.02%
2022/03/30	7	86.99	14	86.81	87.50	-7	19,497	-0.04%
2022/03/29	1	84.90	1	84.50	84.90	0	19,574	0.00%
2022/03/28	3	84.43	0	0.00	84.10	3	19,911	0.02%
2022/03/25	4	83.53	5	84.12	84.30	-1	20,157	0.00%
2022/03/24	0	0.00	2	83.90	84.60	-2	19,981	-0.01%
2022/03/23	2	83.80	16	84.16	84.00	-14	19,952	-0.07%
2022/03/22	34	82.70	40	82.68	83.20	-6	19,614	-0.03%
2022/03/21	4	81.20	13	81.23	81.10	-9	19,165	-0.05%
2022/03/18	20	79.31	21.1	79.15	80.20	-1.1	19,076	-0.01%
2022/03/17	6	77.50	18	76.34	78.00	-12	18,924	-0.06%
2022/03/16	3	72.10	0	0.00	72.70	3	18,806	0.02%
2022/03/15	7	73.99	0	0.00	73.70	7	19,070	0.04%
2022/03/11	3	77.10	2	77.80	77.50	1	19,096	0.01%
2022/03/10	1	78.20	5	77.72	77.40	-4	19,112	-0.02%
2022/03/09	3	74.50	3	74.27	74.50	0	19,083	0.00%
2022/03/08	7	76.27	7	75.14	73.00	0	19,352	0.00%
2022/03/07	12.1	75.33	1	78.20	75.90	11.1	19,490	0.06%
2022/03/04	12	80.38	1	81.40	79.90	11	19,604	0.06%
2022/03/03	5	81.78	4	82.85	81.20	1	19,587	0.01%
2022/03/02	8	81.81	2	82.00	82.00	6	19,606	0.03%
2022/03/01	6	82.83	26	83.75	83.00	-20	19,523	-0.10%
2022/02/25	9	81.46	6	82.03	80.70	3	19,416	0.02%
2022/02/24	16.2	81.13	8	82.30	80.90	8.2	19,268	0.04%
2022/02/23	2	81.90	11.1	82.07	82.60	-9.1	19,255	-0.05%
2022/02/22	5.1	79.71	1	79.10	79.10	4.1	19,533	0.02%
2022/02/21	23	82.71	10	83.43	81.50	13	19,734	0.07%
2022/02/18	10	81.71	2	82.40	82.30	8	19,605	0.04%
2022/02/17	9	82.06	10	83.03	81.70	-1	19,788	-0.01%
2022/02/16	3	82.33	11	81.82	82.20	-8	20,081	-0.04%
2022/02/15	10	80.78	10	80.37	79.70	0	20,243	0.00%
2022/02/14	2	80.60	3	80.87	80.90	-1	20,233	0.00%
2022/02/11	7	80.84	21	80.73	80.50	-14	20,318	-0.07%
2022/02/10	39	80.37	17	82.31	80.30	22	20,465	0.11%
2022/02/09	10	82.21	4	82.10	82.00	6	20,238	0.03%
2022/02/08	9	81.17	8	81.14	82.30	1	20,134	0.00%
2022/02/07	10	78.24	12	79.18	79.20	-2	20,136	-0.01%
2022/01/26	6	75.43	2	74.60	75.30	4	19,988	0.02%
2022/01/25	19	76.45	11	77.76	74.60	8	20,253	0.04%
2022/01/24	9	78.89	7	79.71	78.40	2	19,943	0.01%
2022/01/21	8	81.18	7	81.67	79.80	1	19,748	0.01%
2022/01/20	5.9	85.02	9	85.16	84.20	-3.1	19,449	-0.02%
2022/01/19	11	84.86	9	85.70	88.50	2	19,270	0.01%
2022/01/18	27	85.43	41	84.97	86.50	-14	18,766	-0.07%
2022/01/17	22	81.35	59	79.98	81.90	-37	17,478	-0.21%
2022/01/14	0	0.00	5	74.50	74.60	-5	17,043	-0.03%
2022/01/13	1	73.40	6	73.48	73.40	-5	17,029	-0.03%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/10	2	74.05	1	74.40	74.40	1	17,230	0.01%
2022/01/07	8	73.15	0	0.00	73.80	8	17,320	0.05%
2022/01/06	8	75.96	3	76.20	75.70	5	17,216	0.03%
2022/01/05	15	77.73	19	79.03	76.90	-4	17,223	-0.02%
2022/01/04	21	79.60	19	79.46	79.80	2	17,119	0.01%
2022/01/03	7	78.39	14	78.65	78.40	-7	17,047	-0.04%
2021/12/30	3	76.10	1	76.00	76.00	2	17,006	0.01%
2021/12/29	1	75.90	6	76.80	77.00	-5	17,188	-0.03%
2021/12/28	9	75.56	5	76.08	75.30	4	17,376	0.02%
2021/12/27	51	80.96	11	80.13	76.80	40	17,290	0.23%
2021/12/24	33	79.13	49	79.49	79.50	-16	16,521	-0.10%
2021/12/23	6	77.25	20	77.37	76.10	-14	16,079	-0.09%
2021/12/22	29	76.42	30	76.42	76.80	-1	16,097	-0.01%
2021/12/21	11	74.73	23	74.50	74.80	-12	16,350	-0.07%
2021/12/20	3	71.93	5	72.06	72.10	-2	16,748	-0.01%
2021/12/17	6	72.22	4	71.60	71.80	2	17,353	0.01%
2021/12/16	4	72.70	10	72.62	72.90	-6	18,473	-0.03%
2021/12/14	7	69.83	1	70.00	69.70	6	19,915	0.03%
2021/12/13	3	71.93	2	71.30	70.80	1	19,967	0.01%
2021/12/10	12	72.04	3	72.60	71.80	9	20,003	0.04%
2021/12/09	27	73.83	20	74.71	71.80	7	20,153	0.03%
2021/12/07	1	72.90	1	71.50	71.40	0	20,510	0.00%
2021/12/06	2	72.05	0	0.00	71.50	2	20,847	0.01%
2021/12/03	5	73.34	2	73.15	73.10	3	21,083	0.01%
2021/12/02	7	74.94	7	74.93	73.40	0	21,248	0.00%
2021/12/01	25	74.22	26	74.43	74.80	-1	21,001	0.00%
2021/11/30	22	72.85	17	72.99	71.90	5	20,871	0.02%
2021/11/29	3	68.43	2	68.00	70.20	1	20,898	0.00%
2021/11/26	2	69.90	2	69.05	68.60	0	21,168	0.00%
2021/11/25	3	71.10	6	70.67	70.60	-3	21,544	-0.01%
2021/11/24	10	69.91	6	71.53	71.70	4	21,825	0.02%
2021/11/23	3	70.50	0	0.00	69.50	3	22,059	0.01%
2021/11/22	7	71.41	4	71.70	71.20	3	22,250	0.01%
2021/11/19	23	72.39	13	72.30	72.00	10	22,468	0.04%
2021/11/18	34	76.75	12	77.54	74.30	22	22,692	0.10%
2021/11/17	5	75.90	4	75.53	76.60	1	22,937	0.00%
2021/11/16	7	76.49	6	76.55	76.10	1	23,234	0.00%
2021/11/15	26	76.34	40	76.46	77.10	-14	23,129	-0.06%
2021/11/12	16	72.94	35	73.48	72.90	-19	22,814	-0.08%
2021/11/11	3	70.70	4	70.88	70.30	-1	22,494	0.00%
2021/11/10	13	69.58	4	69.60	69.30	9	22,421	0.04%
2021/11/09	9	71.62	6	71.92	71.40	3	22,333	0.01%
2021/11/08	3	69.47	3	69.63	68.90	0	22,056	0.00%
2021/11/05	5	70.02	6	71.02	69.80	-1	22,045	0.00%
2021/11/04	16	71.21	25	71.52	70.50	-9	21,995	-0.04%
2021/11/03	5	68.72	8	68.96	69.20	-3	21,721	-0.01%
2021/11/02	8	68.80	21.1	68.79	68.70	-13.1	21,595	-0.06%
2021/11/01	3	66.37	1	66.70	66.80	2	21,179	0.01%
2021/10/29	2	66.40	3	66.77	66.40	-1	21,456	0.00%
2021/10/28	2	66.60	1	65.90	66.10	1	21,356	0.00%
2021/10/27	2	65.85	3	66.97	66.50	-1	21,276	0.00%
2021/10/26	13	67.46	6	66.43	66.10	7	21,051	0.03%
2021/10/25	9.1	66.97	4	67.15	67.60	5.1	20,900	0.02%
2021/10/22	25	69.06	44.3	68.48	69.50	-19.3	20,581	-0.09%
2021/10/21	14.1	65.22	4	65.18	65.40	10.1	20,217	0.05%
2021/10/20	16	64.84	17.3	66.03	65.60	-1.3	20,230	-0.01%
2021/10/19	2	66.00	4	65.58	65.20	-2	20,243	-0.01%
2021/10/18	3	65.20	0	0.00	64.00	3	20,262	0.01%
2021/10/15	1	66.00	5	65.80	65.40	-4	20,318	-0.02%
2021/10/14	4	64.15	4	64.50	63.60	0	20,393	0.00%
2021/10/13	4	64.35	0	0.00	63.50	4	20,486	0.02%
2021/10/12	0	0.00	2	66.50	66.50	-2	20,602	-0.01%
2021/10/08	11	66.55	4	67.15	67.20	7	20,877	0.03%
2021/10/07	1	65.60	6	65.63	66.20	-5	20,748	-0.02%
2021/10/06	10	63.85	14	63.01	61.90	-4	20,929	-0.02%
2021/10/05	2	63.85	10	64.69	65.30	-8	21,158	-0.04%
2021/10/04	7	61.12	1	61.10	61.10	6	21,377	0.03%
2021/10/01	6	62.13	4	63.88	62.00	2	21,852	0.01%
2021/09/30	4	64.75	0	0.00	65.00	4	22,125	0.02%
2021/09/29	22	65.88	1	64.40	64.40	21	22,091	0.10%
2021/09/28	14	66.30	3	68.10	68.30	11	21,963	0.05%
2021/09/27	17	68.26	1	68.60	67.80	16	21,377	0.07%
2021/09/24	13.2	74.29	11	75.70	73.20	2.2	20,841	0.01%
2021/09/23	13	75.89	15	76.80	75.20	-2	20,504	-0.01%
2021/09/22	10	72.67	8	72.90	74.00	2	19,655	0.01%
2021/09/17	24	73.75	56	72.20	74.00	-32	19,780	-0.16%
2021/09/16	0	0.00	1	68.10	68.10	-1	19,538	-0.01%
2021/09/15	10	67.54	5	68.14	67.90	5	20,570	0.02%
2021/09/14	3	66.93	8	67.19	67.10	-5	21,067	-0.02%
2021/09/13	23	68.36	6	68.27	66.80	17	21,772	0.08%
2021/09/10	13	71.40	27	70.41	71.40	-14	22,090	-0.06%
2021/09/09	82	68.93	91	68.03	69.00	-9	22,192	-0.04%
2021/09/08	8	64.83	4	63.80	63.40	4	21,866	0.02%
2021/09/07	20	68.44	0	0.00	67.50	20	21,743	0.09%
2021/09/06	2	71.80	4	70.95	71.00	-2	21,739	-0.01%
2021/09/03	9	71.68	11	72.25	72.80	-2	22,282	-0.01%
2021/09/02	24	74.18	17	72.19	71.80	7	22,925	0.03%
2021/09/01	6	72.63	7	73.06	73.90	-1	22,892	0.00%
2021/08/31	27	71.61	25	71.87	73.50	2	22,774	0.01%
2021/08/30	8	70.10	25	69.28	70.20	-17	22,515	-0.08%
2021/08/27	13	68.40	9	69.22	67.00	4	22,888	0.02%
2021/08/26	9	73.41	5	71.32	71.00	4	22,684	0.02%
2021/08/25	46	72.59	42	73.12	73.60	4	22,699	0.02%
2021/08/24	40	72.08	49	71.61	71.90	-9	22,793	-0.04%
2021/08/23	25	68.19	9	67.99	68.40	16	22,466	0.07%
2021/08/20	10	67.89	11	65.40	68.30	-1	21,927	0.00%
2021/08/19	4	63.90	4	63.08	62.10	0	21,540	0.00%
2021/08/18	16	60.81	17	61.21	64.20	-1	21,563	0.00%
2021/08/17	0	0.00	1	60.50	58.40	-1	21,806	0.00%
2021/08/16	1	63.60	1	62.40	61.80	0	21,904	0.00%
2021/08/13	5	63.80	6	63.58	63.00	-1	22,091	0.00%
2021/08/12	3	66.30	3	66.80	66.70	0	22,137	0.00%
2021/08/11	10	66.08	9	68.03	66.70	1	22,430	0.00%
2021/08/10	6	68.83	4	69.80	67.60	2	22,891	0.01%
2021/08/09	13	70.82	6	72.35	69.80	7	23,158	0.03%
2021/08/06	2	71.20	13	71.65	72.00	-11	23,356	-0.05%
2021/08/05	8	71.98	10	72.47	71.60	-2	23,597	-0.01%
2021/08/04	25	74.38	34	76.14	72.90	-9	23,730	-0.04%
2021/08/03	0	0.00	1	74.00	72.80	-1	23,608	0.00%
2021/08/02	3	70.00	1	72.90	72.60	2	23,615	0.01%
2021/07/30	10	72.66	8	73.38	71.50	2	23,555	0.01%
2021/07/29	15	72.57	9	73.89	72.50	6	23,566	0.03%
2021/07/28	16	71.22	14	72.09	72.20	2	23,539	0.01%
2021/07/27	37	75.01	13	76.48	73.00	24	23,608	0.10%
2021/07/26	23	75.57	29	75.01	75.80	-6	23,587	-0.03%
2021/07/23	11	74.15	1	74.90	73.70	10	23,536	0.04%
2021/07/22	21	74.79	11	75.72	75.60	10	23,612	0.04%
2021/07/21	7	74.57	6	76.20	74.00	1	23,653	0.00%
2021/07/20	16	73.61	13	73.95	74.90	3	23,966	0.01%
2021/07/19	14	76.24	6	77.90	75.50	8	24,015	0.03%
2021/07/16	18	76.80	15	77.51	77.40	3	23,986	0.01%
2021/07/15	15	78.92	13	79.02	77.90	2	23,945	0.01%
2021/07/14	7	78.26	11	78.85	80.10	-4	23,673	-0.02%
2021/07/13	25	79.18	33	80.56	79.50	-8	23,558	-0.03%
2021/07/12	11	80.06	12	79.68	80.00	-1	23,234	0.00%
2021/07/09	49	77.78	44	79.07	77.10	5	22,821	0.02%
2021/07/08	15	77.17	21	75.32	77.90	-6	22,565	-0.03%
2021/07/07	34	72.84	27	72.37	71.50	7	22,038	0.03%
2021/07/06	7	69.67	10	69.92	70.50	-3	21,536	-0.01%
2021/07/05	24	69.07	29	69.82	69.00	-5	21,469	-0.02%
2021/07/02	2	67.40	1	66.80	67.30	1	21,371	0.00%
2021/07/01	20	66.41	17	67.36	66.90	3	21,323	0.01%
2021/06/30	5	68.06	0	0.00	66.90	5	21,245	0.02%
2021/06/29	6	67.27	50	66.87	68.60	-44	21,157	-0.21%
2021/06/28	23	68.56	20	70.25	68.50	3	20,979	0.01%
2021/06/25	51	69.99	60	69.69	67.50	-9	20,524	-0.04%
2021/06/24	111	66.00	47	66.44	66.60	64	19,750	0.32%	大買/
2021/06/23	2	64.10	72.5	65.27	67.30	-70.5	18,688	-0.38%
2021/06/22	51.5	63.26	35	64.80	61.20	16.5	18,167	0.09%
2021/06/21	88	62.26	95	61.44	62.20	-7	17,304	-0.04%
2021/06/18	9	59.73	7	59.00	58.20	2	16,717	0.01%
2021/06/17	0	0.00	3	59.10	59.30	-3	16,341	-0.02%
2021/06/16	8	59.25	7	58.71	58.90	1	16,350	0.01%
2021/06/15	28	59.31	29	59.37	59.60	-1	16,266	-0.01%
2021/06/11	9	59.54	7	58.89	58.70	2	16,170	0.01%
2021/06/10	67	61.00	90	59.17	61.50	-23	15,582	-0.15%
2021/06/09	25	57.48	25	58.25	57.00	0	14,780	0.00%
2021/06/08	13	57.82	32	57.47	58.00	-19	14,714	-0.13%
2021/06/07	63	57.06	65	56.82	57.10	-2	14,632	-0.01%
2021/06/04	109	57.32	108	58.29	55.60	1	14,561	0.01%	大買/大賣/
2021/06/03	15	57.39	4	57.63	57.60	11	14,382	0.08%
2021/06/02	26	56.97	31	57.22	57.40	-5	15,129	-0.03%
2021/06/01	55	56.57	64	57.03	57.10	-9	15,199	-0.06%
2021/05/31	66	54.97	67	54.87	55.20	-1	15,227	-0.01%
2021/05/28	16	53.04	17.1	53.19	53.10	-1.1	15,469	-0.01%
2021/05/27	25	52.32	25	52.68	52.50	0	15,987	0.00%
2021/05/26	2	53.30	0	0.00	53.10	2	16,018	0.01%
2021/05/25	44	53.48	54	54.23	53.70	-10	16,292	-0.06%
2021/05/24	30	52.36	44	51.70	52.40	-14	16,165	-0.09%
2021/05/21	55	50.71	52.6	51.05	51.00	2.4	16,101	0.02%
2021/05/20	9	50.07	9	50.83	49.15	0	16,063	0.00%
2021/05/19	2	50.50	3	50.60	50.80	-1	16,355	-0.01%
2021/05/18	38	49.61	37	49.46	50.50	1	16,269	0.01%
2021/05/17	11	45.39	61	46.45	48.25	-50	16,002	-0.31%
2021/05/14	2	46.00	6	46.08	45.90	-4	15,709	-0.03%
2021/05/13	2	38.83	3	43.58	43.85	-1	15,454	-0.01%
2021/05/12	3	41.92	1	41.85	41.85	2	15,261	0.01%
2021/05/11	6	47.56	0	0.00	46.50	6	15,083	0.04%
2021/05/10	0	0.00	1	50.90	51.00	-1	14,954	-0.01%
2021/05/07	3	49.33	0	0.00	50.00	3	15,094	0.02%
2021/05/06	1	49.20	0	0.00	48.60	1	15,325	0.01%
2021/05/05	8	48.53	3	49.47	49.45	5	15,640	0.03%
2021/05/04	4	49.65	0	0.00	48.60	4	15,717	0.03%
2021/05/03	0	0.00	1	53.20	52.40	-1	15,715	-0.01%
2021/04/28	11	54.34	0	0.00	54.40	11	15,954	0.07%
2021/04/27	13	55.69	1	56.00	55.20	12	16,104	0.07%
2021/04/26	6	57.35	11	58.08	57.60	-5	16,107	-0.03%
2021/04/23	2	55.90	24	56.10	56.80	-22	16,313	-0.13%
2021/04/22	1	55.10	7	55.83	54.50	-6	17,306	-0.03%
2021/04/21	4	55.90	18	56.11	55.80	-14	18,548	-0.08%
2021/04/20	2	56.00	7	55.91	55.60	-5	18,986	-0.03%
2021/04/19	4	54.63	0	0.00	55.00	4	19,073	0.02%
2021/04/15	15	52.47	10	53.00	53.30	5	19,540	0.03%
2021/04/14	14	50.94	0	0.00	52.10	14	20,165	0.07%
2021/04/13	4	53.50	2	54.80	53.30	2	20,424	0.01%
2021/04/12	0	0.00	2	55.80	55.10	-2	20,580	-0.01%
2021/04/09	2	55.50	1	55.30	55.60	1	20,790	0.00%
2021/04/08	0	0.00	3.1	56.38	56.30	-3.1	20,714	-0.01%
2021/04/07	20	55.15	2	55.10	55.20	18	20,671	0.09%
2021/04/06	3	54.70	0	0.00	55.00	3	20,774	0.01%
2021/04/01	13	56.59	15	56.65	55.10	-2	20,871	-0.01%
2021/03/31	7	55.47	3	55.80	56.20	4	20,914	0.02%
2021/03/30	1	54.70	0	0.00	55.20	1	20,906	0.00%
2021/03/29	2	54.90	1	55.60	54.70	1	21,165	0.00%
2021/03/26	2	54.80	2	55.05	55.00	0	21,781	0.00%
2021/03/25	2	55.05	1	55.60	54.90	1	22,481	0.00%
2021/03/24	3	54.90	1	55.80	55.80	2	23,017	0.01%
2021/03/23	3	55.23	4	55.78	55.20	-1	24,177	0.00%
2021/03/19	13	54.56	0	0.00	54.90	13	26,379	0.05%
2021/03/18	24	55.26	14	55.57	55.40	10	26,682	0.04%
2021/03/17	54	55.25	18	56.20	55.20	36	26,843	0.13%
2021/03/16	3	56.07	0	0.00	56.00	3	26,959	0.01%
2021/03/15	3	56.73	2	56.60	56.60	1	27,473	0.00%
2021/03/12	12.1	57.94	14	57.17	56.80	-1.9	28,315	-0.01%
2021/03/11	3	56.73	1	57.00	57.20	2	28,314	0.01%
2021/03/10	17.1	56.50	111	55.84	55.80	-93.9	28,369	-0.33%	大賣/
2021/03/09	53	56.83	31	56.80	56.10	22	28,478	0.08%
2021/03/08	56	58.36	62	58.73	58.50	-6	28,130	-0.02%
2021/03/05	0	0.00	3	57.07	57.40	-3	27,418	-0.01%
2021/03/04	18	55.58	8	56.05	55.20	10	27,432	0.04%
2021/03/03	29	55.62	28	56.82	56.00	1	27,244	0.00%
2021/03/02	49	56.79	58	56.35	56.90	-9	27,361	-0.03%
2021/02/26	10	54.56	0	0.00	54.20	10	27,598	0.04%
2021/02/25	44	56.46	15	56.71	55.90	29	28,817	0.10%
2021/02/24	8	56.06	12	56.18	56.20	-4	28,672	-0.01%
2021/02/23	37	54.61	1	54.50	54.60	36	28,567	0.13%
2021/02/22	2	55.05	0	0.00	55.30	2	29,133	0.01%
2021/02/19	4	56.30	3	56.00	55.20	1	29,472	0.00%
2021/02/18	3	55.30	10	55.00	54.70	-7	29,370	-0.02%
2021/02/17	3	54.80	4	55.70	55.10	-1	29,266	0.00%
2021/02/05	5	52.78	1	53.00	52.40	4	29,022	0.01%
2021/02/03	1	52.00	0	0.00	51.80	1	29,153	0.00%
2021/02/02	10	51.90	1	52.00	52.30	9	29,241	0.03%
2021/02/01	0	0.00	1	50.70	51.70	-1	29,392	0.00%
2021/01/29	6	54.82	6	52.43	52.10	0	29,399	0.00%
2021/01/28	5	54.28	7	54.16	54.00	-2	29,365	-0.01%
2021/01/27	32	54.94	31	54.14	54.30	1	29,304	0.00%
2021/01/26	0	0.00	10	52.89	52.60	-10	29,082	-0.03%
2021/01/25	3	52.20	0	0.00	52.10	3	29,081	0.01%
2021/01/22	6	52.40	7	52.76	53.30	-1	29,043	0.00%
2021/01/21	1	51.90	3	52.30	51.90	-2	29,111	-0.01%
2021/01/20	11	52.55	3.9	52.75	51.80	7.1	29,221	0.02%
2021/01/19	1	55.30	35	55.46	54.90	-34	29,169	-0.12%
2021/01/18	14	57.59	11.2	57.29	56.00	2.8	29,279	0.01%
2021/01/15	37.2	60.87	30	61.23	57.20	7.2	28,862	0.02%
2021/01/14	120	58.63	144	58.78	58.60	-24	28,001	-0.09%	大買/大賣/
2021/01/13	4	55.10	36	54.58	55.80	-32	27,286	-0.12%
2021/01/12	1	51.50	1	52.10	51.90	0	27,793	0.00%
2021/01/11	18	51.20	20	51.15	51.30	-2	29,346	-0.01%
2021/01/08	27	54.53	25	55.30	52.80	2	29,446	0.01%
2021/01/07	36	55.53	15	55.17	54.80	21	29,322	0.07%
2021/01/06	1	53.00	28	53.46	54.40	-27	28,939	-0.09%
2021/01/05	22	52.72	2	52.30	52.90	20	28,551	0.07%
2021/01/04	6	51.73	8	52.03	51.90	-2	28,438	-0.01%
2020/12/31	1	50.60	2	51.10	50.50	-1	28,400	0.00%
2020/12/29	4	50.48	1	50.50	50.30	3	28,854	0.01%
2020/12/28	7	50.49	2	50.90	50.60	5	28,837	0.02%
2020/12/25	7	51.01	1	51.00	50.90	6	28,916	0.02%
2020/12/24	9	51.73	10	51.60	51.80	-1	29,015	0.00%
2020/12/23	7	52.19	2	52.00	51.70	5	29,190	0.02%
2020/12/22	12	54.23	3	56.10	51.50	9	29,768	0.03%
2020/12/21	8	57.19	31	57.57	56.70	-23	29,556	-0.08%
2020/12/18	39	56.38	30	55.85	56.20	9	29,020	0.03%
2020/12/17	36	56.33	18	55.97	55.30	18	28,672	0.06%
2020/12/16	42	56.15	71	55.50	56.30	-29	27,633	-0.10%
2020/12/15	60	53.10	59	52.47	51.70	1	26,277	0.00%
2020/12/14	2	51.90	2	52.30	52.30	0	25,856	0.00%
2020/12/11	2	50.20	7	51.16	51.30	-5	25,771	-0.02%
2020/12/10	7	50.57	0	0.00	50.30	7	25,930	0.03%
2020/12/09	19	53.07	10	53.27	52.00	9	25,920	0.03%
2020/12/08	39	52.23	46	52.25	52.20	-7	25,644	-0.03%
2020/12/07	0	0.00	2	50.40	50.10	-2	25,214	-0.01%
2020/12/04	5	49.65	13	50.08	49.50	-8	25,529	-0.03%
2020/12/03	7	49.35	36	49.83	50.80	-29	25,769	-0.11%
2020/12/02	6	50.37	2	49.85	49.75	4	26,120	0.02%
2020/12/01	15	50.46	12	50.58	50.50	3	26,385	0.01%
2020/11/30	6	51.98	6	52.57	51.60	0	26,717	0.00%
2020/11/27	25	51.56	12	51.54	51.80	13	27,004	0.05%
2020/11/26	22	50.75	26	51.44	50.50	-4	27,466	-0.01%
2020/11/25	25	51.10	26	50.75	50.20	-1	27,248	0.00%
2020/11/24	16	51.60	41	51.76	51.30	-25	27,467	-0.09%
2020/11/23	22	48.68	3	48.52	48.50	19	27,037	0.07%
2020/11/20	0	0.00	43	48.12	47.95	-43	27,737	-0.16%
2020/11/19	22	48.29	28	48.27	47.60	-6	28,676	-0.02%
2020/11/18	24	47.05	25	47.00	47.45	-1	30,627	0.00%
2020/11/17	43	45.65	54	45.49	45.45	-11	31,153	-0.04%
2020/11/16	65	44.58	24	44.36	44.35	41	32,848	0.12%
2020/11/13	3	44.03	0	0.00	44.10	3	34,025	0.01%
2020/11/12	5	44.36	5	44.30	44.45	0	35,252	0.00%
2020/11/11	1	43.65	2	43.65	43.65	-1	36,177	0.00%
2020/11/10	1	44.10	0	0.00	44.00	1	38,066	0.00%
2020/11/09	7	44.62	27	44.70	44.90	-20	41,214	-0.05%
2020/11/06	2	45.45	0	0.00	44.30	2	42,827	0.00%
2020/11/05	24	44.48	2	44.75	44.40	22	43,410	0.05%
2020/11/04	15	45.18	11	45.00	45.15	4	44,703	0.01%
2020/11/03	1	43.50	5	44.47	44.85	-4	45,064	-0.01%
2020/11/02	1	43.35	14	44.36	43.20	-13	45,504	-0.03%
2020/10/30	11	44.65	0	0.00	43.95	11	46,417	0.02%
2020/10/29	20	44.01	12	43.54	44.95	8	46,758	0.02%
2020/10/28	12	44.68	3	44.50	44.55	9	46,990	0.02%
2020/10/27	3	46.35	0	0.00	45.80	3	47,118	0.01%
2020/10/23	4	47.68	5	47.95	47.60	-1	48,034	0.00%
2020/10/22	26	48.85	36	48.48	48.05	-10	48,619	-0.02%
2020/10/21	23	49.74	28	49.60	48.95	-5	49,101	-0.01%
2020/10/20	34	50.36	42	50.46	51.20	-8	49,549	-0.02%
2020/10/19	82	49.69	81	50.46	50.90	1	49,388	0.00%
2020/10/16	6	47.15	9	46.89	46.35	-3	48,913	-0.01%
2020/10/15	24	46.65	10	46.55	45.95	14	49,896	0.03%
2020/10/14	11	47.30	4	46.84	47.35	7	51,513	0.01%
2020/10/13	6	45.32	3	45.20	45.40	3	53,410	0.01%
2020/10/12	5	45.62	8	46.09	45.40	-3	54,813	-0.01%
2020/10/08	5	46.34	1	46.60	46.20	4	56,601	0.01%
2020/10/07	12	46.24	3	46.58	45.85	9	57,105	0.02%
2020/10/06	0	0.00	6	46.26	46.55	-6	58,423	-0.01%
2020/10/05	0	0.00	4	44.93	45.35	-4	58,930	-0.01%
2020/09/30	8	44.26	20	44.80	44.60	-12	59,080	-0.02%
2020/09/29	20	45.35	2	45.25	45.35	18	59,132	0.03%
2020/09/28	14	44.66	41	44.07	44.50	-27	59,409	-0.05%
2020/09/25	32	45.62	158	43.39	43.95	-126	60,014	-0.21%	大賣/鉅額交易
2020/09/24	3	46.80	0	0.00	47.00	3	60,188	0.00%
2020/09/23	1	47.60	32	46.80	46.30	-31	59,961	-0.05%
2020/09/22	5	47.71	12	47.88	47.30	-7	60,325	-0.01%
2020/09/21	21	48.85	31	48.49	48.20	-10	61,168	-0.02%
2020/09/18	37	48.76	45	49.28	49.40	-8	61,286	-0.01%
2020/09/17	12	48.28	12	48.40	48.50	0	61,454	0.00%
2020/09/16	65	49.85	20	49.25	49.25	45	61,484	0.07%
2020/09/15	13	49.97	14	50.21	49.15	-1	61,668	0.00%
2020/09/14	12	49.82	12	50.20	49.60	0	61,621	0.00%
2020/09/11	40	49.48	53	49.19	48.85	-13	62,002	-0.02%
2020/09/10	51	50.78	29	50.00	49.70	22	63,001	0.03%
2020/09/09	54	51.07	39	50.85	50.70	15	63,631	0.02%
2020/09/08	35	51.71	34	50.83	50.60	1	63,687	0.00%
2020/09/07	27	52.31	13	54.93	51.80	14	63,840	0.02%
2020/09/04	19	53.98	39	53.26	54.80	-20	63,910	-0.03%
2020/09/03	33	54.88	24	54.55	53.90	9	64,048	0.01%
2020/09/02	23	53.82	16	54.24	53.80	7	64,353	0.01%
2020/09/01	33	53.11	37	53.18	53.10	-4	64,129	-0.01%
2020/08/31	7	52.01	21	52.05	51.40	-14	63,696	-0.02%
2020/08/28	51	52.62	107	52.73	51.80	-56	63,696	-0.09%	大賣/
2020/08/27	14	54.66	27	54.88	55.10	-13	63,450	-0.02%
2020/08/26	29	54.71	22	55.31	53.90	7	63,286	0.01%
2020/08/25	32	55.05	12	54.63	54.00	20	62,944	0.03%
2020/08/24	113	57.90	88	57.79	55.20	25	62,792	0.04%	大買/
2020/08/21	16	56.61	29	57.10	57.40	-13	61,011	-0.02%
2020/08/20	46	55.05	43	53.42	52.20	3	62,227	0.00%
2020/08/19	49	56.73	48	56.72	56.60	1	61,656	0.00%
2020/08/18	76	55.32	64	54.83	56.20	12	61,108	0.02%
2020/08/17	47	53.55	51	53.64	53.10	-4	60,793	-0.01%
2020/08/14	92	52.74	143	51.46	53.10	-51	60,487	-0.08%	大賣/
2020/08/13	91	50.40	75	50.77	52.20	16	58,936	0.03%
2020/08/12	27	46.85	69.2	47.07	48.20	-42.2	56,215	-0.08%
2020/08/11	75	43.93	4	43.90	43.85	71	55,202	0.13%
2020/08/10	46	44.08	22	44.62	43.60	24	55,347	0.04%
2020/08/07	3	42.17	16	42.11	42.10	-13	54,708	-0.02%
2020/08/06	21	41.92	1	41.50	41.40	20	55,555	0.04%
2020/08/05	54	42.01	37	41.74	42.70	17	55,729	0.03%
2020/08/04	40	40.72	8	40.75	40.35	32	55,561	0.06%
2020/08/03	36	41.14	7	41.14	41.20	29	55,548	0.05%
2020/07/31	35	40.35	5	40.71	40.30	30	55,641	0.05%
2020/07/30	5	40.60	3	40.97	40.80	2	56,159	0.00%
2020/07/29	55	41.17	66	41.83	40.55	-11	56,588	-0.02%
2020/07/28	10	42.22	135	42.20	42.50	-125	56,594	-0.22%	大賣/鉅額交易
2020/07/27	71	43.09	92	42.91	42.15	-21	56,788	-0.04%
2020/07/24	46	42.68	65	42.23	41.55	-19	56,984	-0.03%
2020/07/23	30	43.55	26	43.33	43.75	4	57,673	0.01%
2020/07/22	51	42.97	16	42.65	42.30	35	58,198	0.06%
2020/07/21	45	42.15	53	42.07	41.80	-8	57,408	-0.01%
2020/07/20	91	40.45	155	39.76	41.90	-64	57,098	-0.11%	大賣/
2020/07/17	22	38.81	146	38.67	38.10	-124	56,222	-0.22%	大賣/鉅額交易
2020/07/16	32	37.77	59	38.07	38.80	-27	54,977	-0.05%
2020/07/15	131	36.94	155	37.59	36.55	-24	54,307	-0.04%	大買/大賣/
2020/07/14	65	36.04	38.6	35.74	35.65	26.4	54,106	0.05%
2020/07/13	55	35.63	64	36.08	36.50	-9	54,451	-0.02%
2020/07/10	98	33.57	121	33.59	33.90	-23	54,216	-0.04%	大賣/
2020/07/09	44	34.16	35	33.68	33.65	9	54,678	0.02%
2020/07/08	42	33.82	13	34.12	34.20	29	55,282	0.05%
2020/07/07	32	34.46	128.1	34.10	33.70	-96.1	55,943	-0.17%	大賣/
2020/07/06	102	35.26	57	35.26	35.15	45	56,323	0.08%	大買/
2020/07/03	86.1	34.13	72	34.59	34.50	14.1	56,313	0.03%
2020/07/02	10	33.28	3	33.27	33.20	7	55,775	0.01%
2020/07/01	26	34.02	69	33.71	33.40	-43	56,138	-0.08%
2020/06/30	94	33.98	11	33.91	33.60	83	57,055	0.15%
2020/06/29	60	32.05	61	32.10	32.10	-1	57,793	0.00%
2020/06/24	56	31.67	54	31.97	32.00	2	59,076	0.00%
2020/06/23	37	31.55	34	31.64	31.65	3	60,318	0.00%
2020/06/22	3	32.47	61	33.04	32.05	-58	60,822	-0.10%
2020/06/19	40	33.25	41	33.31	33.30	-1	61,315	0.00%
2020/06/18	24	33.03	25	32.92	33.15	-1	61,646	0.00%
2020/06/17	70.1	33.90	19	33.96	33.20	51.1	61,513	0.08%
2020/06/16	5	32.80	35	34.09	34.25	-30	61,513	-0.05%
2020/06/15	29	31.87	7	31.74	31.15	22	61,691	0.04%
2020/06/12	35	32.97	3	32.60	32.45	32	63,144	0.05%
2020/06/11	42	33.40	19	33.46	33.75	23	64,561	0.04%
2020/06/10	17	33.68	14	33.15	33.10	3	65,914	0.00%
2020/06/09	84	33.83	83	33.96	33.90	1	67,752	0.00%
2020/06/08	102	34.69	3	34.45	33.95	99	68,454	0.14%	大買/
2020/06/05	88	35.27	33	35.07	35.00	55	70,044	0.08%
2020/06/04	36	35.50	10	35.27	35.00	26	71,378	0.04%
2020/06/03	19	35.08	6	34.93	35.25	13	72,543	0.02%
2020/06/02	22	36.68	9	36.74	36.10	13	73,155	0.02%
2020/06/01	6	37.46	8	37.39	37.80	-2	73,512	0.00%
2020/05/29	29	37.71	37	36.94	37.25	-8	74,101	-0.01%
2020/05/28	6	37.20	12	37.24	37.00	-6	74,253	-0.01%
2020/05/27	67	37.76	23	38.22	36.90	44	73,667	0.06%
2020/05/26	4	35.26	28	36.01	36.45	-24	71,644	-0.03%
2020/05/25	14	32.46	4	32.84	33.15	10	70,485	0.01%
2020/05/22	20	33.80	17	33.92	33.35	3	69,924	0.00%
2020/05/21	20	33.67	21	33.85	33.65	-1	69,183	0.00%
2020/05/20	8	33.38	7	33.21	32.70	1	68,662	0.00%
2020/05/19	10	32.88	12	33.00	33.50	-2	68,360	0.00%
2020/05/18	26	33.22	11	32.29	32.30	15	67,883	0.02%
2020/05/15	20	33.56	35	33.91	34.10	-15	67,270	-0.02%
2020/05/14	6	33.67	4	33.55	32.55	2	66,571	0.00%
2020/05/13	31	34.62	0	0.00	33.60	31	66,131	0.05%
2020/05/12	5	34.19	10	33.73	34.50	-5	65,016	-0.01%
2020/05/11	38	34.32	39	33.72	33.25	-1	64,952	0.00%
2020/05/08	2	33.25	18	33.23	33.20	-16	64,286	-0.02%
2020/05/07	25	33.10	31	33.01	33.50	-6	64,040	-0.01%
2020/05/06	39	32.72	16	32.40	32.15	23	63,725	0.04%
2020/05/05	38	34.21	27	34.01	33.00	11	63,131	0.02%
2020/05/04	55	33.38	66	33.72	34.05	-11	62,617	-0.02%
2020/04/30	41	32.86	51	32.99	33.05	-10	62,094	-0.02%
2020/04/29	46	32.09	47	32.13	32.10	-1	61,518	0.00%
2020/04/28	61	32.35	38	32.38	31.25	23	60,935	0.04%
2020/04/27	10	30.18	23	30.53	31.50	-13	59,408	-0.02%
2020/04/24	7	28.44	24	28.48	28.65	-17	58,034	-0.03%
2020/04/23	49	28.28	49	28.13	28.50	0	57,913	0.00%
2020/04/22	27	27.69	26	27.97	28.35	1	57,177	0.00%
2020/04/21	17	27.53	11	27.60	27.05	6	56,362	0.01%
2020/04/20	54	27.86	67	27.77	27.70	-13	55,798	-0.02%
2020/04/17	69	28.47	51	28.42	27.80	18	55,711	0.03%
2020/04/16	41	27.69	52	28.04	28.60	-11	54,579	-0.02%
2020/04/15	71	28.43	73	28.25	27.80	-2	54,265	0.00%
2020/04/14	32	27.95	43	27.65	28.75	-11	53,103	-0.02%
2020/04/13	66	26.70	47	26.88	26.80	19	52,502	0.04%
2020/04/10	18	26.62	51	26.45	26.40	-33	52,164	-0.06%
2020/04/09	32	26.47	10	26.44	25.35	22	51,436	0.04%
2020/04/08	59.8	27.58	39	27.65	26.50	20.8	50,729	0.04%
2020/04/07	17	27.94	23	28.61	28.35	-6	49,950	-0.01%
2020/04/06	17	26.70	17	26.55	26.90	0	50,020	0.00%
2020/04/01	15	24.77	6	24.75	25.15	9	49,877	0.02%
2020/03/31	82	24.40	150	24.40	24.25	-68	48,514	-0.14%	大賣/
2020/03/30	123	23.09	94	23.10	23.60	29	46,687	0.06%	大買/
2020/03/27	300	23.01	132	22.40	23.10	168	45,112	0.37%	大買/大賣/鉅額交易
2020/03/26	83	20.93	84	20.80	21.00	-1	43,532	0.00%
2020/03/25	69	20.14	157	19.92	20.20	-88	42,629	-0.21%	大賣/
2020/03/24	29	18.71	25	18.63	18.85	4	41,664	0.01%
2020/03/23	5	16.50	6	17.48	17.75	-1	41,110	0.00%
2020/03/20	79	18.06	88	18.18	18.00	-9	40,715	-0.02%
2020/03/19	51	17.68	52	18.35	17.20	-1	39,451	0.00%
2020/03/18	258	19.96	152	19.81	19.10	106	38,401	0.28%	大買/大賣/鉅額交易
2020/03/17	111	20.39	176	20.75	20.05	-65	36,538	-0.18%	大買/大賣/
2020/03/16	109	21.02	51	21.17	19.80	58	34,930	0.17%	大買/
2020/03/13	27	20.14	72	21.09	21.85	-45	33,077	-0.14%
2020/03/12	65	20.86	40	20.72	19.90	25	30,903	0.08%
2020/03/11	44	21.95	60	21.86	22.10	-16	29,944	-0.05%
2020/03/10	17	19.89	51	19.90	20.50	-34	27,942	-0.12%
2020/03/09	47	20.14	19	19.92	18.65	28	26,321	0.11%
2020/03/06	22	18.95	33	19.00	20.10	-11	24,818	-0.04%
2020/03/05	74	18.23	62	18.29	18.50	12	23,647	0.05%
2020/03/04	13	17.38	26.3	17.49	17.75	-13.3	22,811	-0.06%
2020/03/03	11	16.69	50	16.71	17.05	-39	21,797	-0.18%
2020/03/02	27	15.08	1	15.40	15.50	26	21,006	0.12%
2020/02/27	3	15.20	1	15.15	14.80	2	21,197	0.01%
2020/02/26	9	15.48	0	0.00	15.45	9	21,767	0.04%
2020/02/25	5	15.55	6	15.67	15.95	-1	22,681	0.00%
2020/02/24	2	15.70	3	15.77	15.65	-1	23,338	0.00%
2020/02/21	2	16.13	4	16.05	16.10	-2	23,798	-0.01%
2020/02/20	2	15.93	3	15.83	15.85	-1	24,220	0.00%
2020/02/19	0	0.00	1	15.70	15.70	-1	24,387	0.00%
2020/02/18	3	15.63	6	15.50	15.70	-3	24,726	-0.01%
2020/02/17	3	15.63	0	0.00	15.55	3	24,570	0.01%
2020/02/14	4	15.78	15	15.79	15.75	-11	24,439	-0.05%
2020/02/13	0	0.00	13	15.51	15.25	-13	24,131	-0.05%
2020/02/12	7	15.36	5	15.48	15.50	2	23,954	0.01%
2020/02/11	5	14.79	12	14.69	14.85	-7	23,255	-0.03%
2020/02/10	0	0.00	1	14.30	14.40	-1	23,187	0.00%
2020/02/07	8	14.39	0	0.00	14.30	8	23,024	0.03%
2020/02/06	5	14.95	3	14.97	14.95	2	22,816	0.01%
2020/02/05	11	14.75	0	0.00	14.40	11	22,607	0.05%
2020/02/04	13	15.11	14	14.92	15.00	-1	22,350	0.00%
2020/02/03	8	14.53	0	0.00	14.35	8	23,078	0.03%
2020/01/31	36	15.47	22	15.04	15.30	14	22,970	0.06%
2020/01/30	40	16.61	38	16.47	16.20	2	22,697	0.01%
2020/01/20	2	18.10	0	0.00	18.00	2	22,672	0.01%
2020/01/17	3	17.73	6	17.91	18.00	-3	22,658	-0.01%
2020/01/16	25	17.94	10	17.70	17.70	15	22,405	0.07%
2020/01/15	1	18.25	5	18.31	18.10	-4	22,242	-0.02%
2020/01/14	22	18.22	41	18.28	18.40	-19	22,156	-0.09%
2020/01/13	66	18.31	26	18.26	17.85	40	21,854	0.18%
2020/01/10	13	17.84	6	18.01	17.80	7	21,099	0.03%
2020/01/09	2	18.30	44	17.56	18.30	-42	20,514	-0.20%
2020/01/08	5	16.50	2	16.95	17.15	3	19,878	0.02%
2020/01/07	35	17.00	9	17.41	17.05	26	19,780	0.13%
2020/01/06	6	17.15	34	17.32	17.40	-28	19,344	-0.14%
2020/01/03	5	16.78	14	16.91	16.85	-9	18,782	-0.05%
2020/01/02	13	16.94	6	16.95	16.85	7	18,502	0.04%
2019/12/31	8	16.45	1	16.70	16.65	7	18,242	0.04%
2019/12/30	34	16.98	18	17.15	16.80	16	18,122	0.09%
2019/12/27	3	16.63	9	16.64	16.75	-6	17,507	-0.03%
2019/12/26	2	16.00	2	16.18	16.20	0	17,016	0.00%
2019/12/25	0	0.00	15	15.55	15.80	-15	16,928	-0.09%
2019/12/24	0	0.00	1	15.45	15.60	-1	17,015	-0.01%
2019/12/23	1	15.35	6	15.39	15.30	-5	17,047	-0.03%
2019/12/20	15	15.75	0	0.00	15.75	15	17,021	0.09%
2019/12/19	0	0.00	11	15.74	15.80	-11	17,045	-0.06%
2019/12/18	30	16.10	33	15.83	15.75	-3	17,159	-0.02%
2019/12/17	20	16.40	2	16.48	16.25	18	17,121	0.11%
2019/12/16	5	16.24	1	16.20	16.25	4	17,244	0.02%
2019/12/13	33	16.45	36	16.12	15.95	-3	17,293	-0.02%
2019/12/12	0	0.00	4	16.45	16.30	-4	17,347	-0.02%
2019/12/11	27	16.60	49	16.79	16.50	-22	17,921	-0.12%
2019/12/10	6	16.21	3	16.55	16.55	3	17,896	0.02%
2019/12/09	49	16.52	6	16.36	16.30	43	18,240	0.24%
2019/12/06	6	16.27	15	16.29	16.35	-9	18,132	-0.05%
2019/12/05	7	15.61	3	15.68	15.70	4	17,726	0.02%
2019/12/04	1	15.60	7	15.50	15.55	-6	18,063	-0.03%
2019/12/03	11	15.52	0	0.00	15.70	11	18,789	0.06%
2019/12/02	3	15.40	31	15.17	15.50	-28	19,620	-0.14%
2019/11/29	2	15.63	6	15.63	15.50	-4	19,782	-0.02%
2019/11/28	1	15.95	2	15.70	15.60	-1	20,209	0.00%
2019/11/27	2	16.00	6	15.99	16.10	-4	20,992	-0.02%
2019/11/26	10	16.09	0	0.00	16.15	10	21,042	0.05%
2019/11/25	19	16.57	12	16.53	16.25	7	20,617	0.03%
2019/11/22	127	16.49	137	16.50	16.15	-10	19,834	-0.05%	大買/大賣/
2019/11/21	155	16.07	161	16.16	16.55	-6	18,704	-0.03%	大買/大賣/
2019/11/20	43	15.71	41	15.69	15.70	2	17,910	0.01%
2019/11/19	33	15.55	42	15.45	15.40	-9	17,547	-0.05%
2019/11/18	50	15.28	46	15.06	15.15	4	16,976	0.02%
2019/11/15	4	14.81	27	14.94	14.90	-23	16,709	-0.14%
2019/11/14	9	14.08	0	0.00	14.00	9	16,338	0.06%
2019/11/13	0	0.00	3	13.92	14.00	-3	16,424	-0.02%
2019/11/12	4	13.91	0	0.00	14.05	4	16,615	0.02%
2019/11/08	6	14.18	0	0.00	14.15	6	16,570	0.04%
2019/11/07	3	14.07	1	14.10	14.15	2	16,592	0.01%
2019/11/06	1	14.55	0	0.00	14.45	1	16,521	0.01%
2019/11/05	32	14.80	30	14.70	14.70	2	16,498	0.01%
2019/11/01	1	15.40	29	15.03	14.90	-28	16,438	-0.17%
2019/10/31	49	15.70	6	15.73	15.35	43	16,321	0.26%
2019/10/30	2	14.98	15	14.97	15.00	-13	15,333	-0.08%
2019/10/29	2	14.75	11	14.62	14.45	-9	15,140	-0.06%
2019/10/28	44	14.93	20	15.05	14.90	24	15,233	0.16%
2019/10/25	5	14.80	5	14.80	14.80	0	15,513	0.00%
2019/10/24	0	0.00	3	14.73	14.75	-3	15,525	-0.02%
2019/10/23	0	0.00	16	14.61	14.70	-16	15,859	-0.10%
2019/10/22	0	0.00	7	14.75	14.55	-7	15,876	-0.04%
2019/10/21	2	14.70	1	14.75	14.75	1	15,823	0.01%
2019/10/18	2	14.55	4	14.55	14.55	-2	15,857	-0.01%
2019/10/16	0	0.00	5	14.55	14.40	-5	16,089	-0.03%
2019/10/15	1	14.60	3	14.67	14.70	-2	16,377	-0.01%
2019/10/14	4	14.33	1	14.45	14.25	3	16,316	0.02%
2019/10/09	7	13.78	7	13.74	13.60	0	16,563	0.00%
2019/10/08	0	0.00	10	13.75	13.75	-10	16,613	-0.06%
2019/10/07	5	14.10	6	13.91	13.90	-1	16,657	-0.01%
2019/10/03	7	13.94	0	0.00	14.10	7	16,608	0.04%
2019/10/02	0	0.00	5	14.20	14.15	-5	16,566	-0.03%
2019/10/01	3	14.17	0	0.00	14.20	3	16,643	0.02%
2019/09/27	0	0.00	3	13.70	13.80	-3	16,560	-0.02%
2019/09/26	0	0.00	8	14.33	14.20	-8	16,446	-0.05%
2019/09/25	1	14.35	9	14.37	14.35	-8	16,418	-0.05%
2019/09/24	5	14.80	0	0.00	14.55	5	16,485	0.03%
2019/09/23	0	0.00	6	14.83	14.80	-6	16,398	-0.04%
2019/09/20	4	14.69	7	14.67	14.70	-3	16,339	-0.02%
2019/09/19	17	14.71	14	14.60	14.50	3	16,310	0.02%
2019/09/18	9	14.98	6	14.90	14.85	3	16,202	0.02%
2019/09/17	7	15.09	10	14.96	15.00	-3	16,088	-0.02%
2019/09/16	10	15.31	11	15.26	15.10	-1	15,838	-0.01%
2019/09/12	10	15.00	5	15.00	15.05	5	15,112	0.03%
2019/09/11	6	14.88	7	14.86	15.20	-1	14,883	-0.01%
2019/09/09	12	14.55	0	0.00	14.55	12	14,145	0.08%
2019/09/06	3	14.47	25	14.38	14.55	-22	13,956	-0.16%
2019/09/05	21	14.85	8	14.81	14.75	13	13,659	0.10%
2019/09/04	32	14.99	20	15.09	15.10	12	13,004	0.09%
2019/09/03	20	14.46	6	14.45	14.45	14	12,321	0.11%
2019/09/02	13	14.63	10	14.65	14.80	3	11,884	0.03%
2019/08/30	23	13.95	25	14.33	14.45	-2	11,134	-0.02%
2019/08/29	19	13.18	10	13.34	13.45	9	10,088	0.09%
2019/08/28	0	0.00	15	13.05	12.90	-15	9,654	-0.16%
2019/08/27	0	0.00	5	12.85	12.85	-5	9,632	-0.05%
2019/08/23	11	13.29	10	13.30	13.15	1	9,533	0.01%
2019/08/22	12	13.40	14	13.33	13.50	-2	9,474	-0.02%
2019/08/21	12	12.86	13	13.12	13.15	-1	9,142	-0.01%
2019/08/19	1	13.05	2	13.00	12.80	-1	9,010	-0.01%
2019/08/16	16	12.93	0	0.00	12.80	16	8,950	0.18%
2019/08/15	13	12.23	47	12.79	12.90	-34	8,846	-0.38%
2019/08/14	10	12.55	10	12.35	12.35	0	8,724	0.00%
2019/08/13	10	12.15	0	0.00	12.15	10	8,759	0.11%
2019/08/12	15	12.60	11	12.50	12.50	4	8,864	0.05%
2019/08/08	3	12.37	0	0.00	12.70	3	8,897	0.03%
2019/08/07	13	12.22	11	12.10	12.10	2	8,873	0.02%
2019/08/06	3	11.97	0	0.00	12.30	3	8,854	0.03%
2019/08/05	11	12.00	0	0.00	11.95	11	8,779	0.13%
2019/08/02	1	12.35	0	0.00	12.25	1	8,777	0.01%
2019/08/01	1	13.30	0	0.00	13.05	1	8,634	0.01%
2019/07/31	2	13.33	3	13.20	13.45	-1	8,513	-0.01%
2019/07/30	14	13.79	0	0.00	13.40	14	8,395	0.17%
2019/07/29	11	13.91	9	13.98	13.85	2	8,132	0.02%
2019/07/26	5	13.50	0	0.00	13.50	5	7,639	0.07%
2019/07/25	0	0.00	3	13.48	13.40	-3	7,599	-0.04%
2019/07/24	11	13.26	10	12.85	12.95	1	7,238	0.01%
2019/07/23	3	13.42	2	13.50	13.25	1	7,257	0.01%
2019/07/22	0	0.00	32	13.21	13.60	-32	7,202	-0.44%
2019/07/19	12	13.24	2	13.35	13.05	10	7,063	0.14%
2019/07/18	1	13.35	6	13.48	13.05	-5	7,084	-0.07%
2019/07/17	10	12.75	14	13.18	13.30	-4	7,012	-0.06%
2019/07/16	0	0.00	2	12.75	12.90	-2	6,618	-0.03%
2019/07/15	21	12.74	11	12.65	12.65	10	6,514	0.15%
2019/07/12	10	12.30	3	12.22	12.15	7	6,223	0.11%
2019/07/11	0	0.00	30	12.10	12.20	-30	6,337	-0.47%
2019/07/10	3	11.95	1	12.05	12.05	2	6,394	0.03%
2019/07/09	0	0.00	26	11.80	11.90	-26	6,474	-0.40%
2019/07/05	1	12.20	0	0.00	12.05	1	6,889	0.01%
2019/07/03	26	11.90	0	0.00	11.80	26	7,866	0.33%
2019/07/02	0	0.00	2	11.98	12.05	-2	8,493	-0.02%
2019/07/01	8	11.95	2	12.20	11.95	6	8,852	0.07%
2019/06/28	1	11.60	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	10	11.75	11.75	-10	8,918	-0.11%
2019/06/26	10	11.65	1	11.65	11.50	9	8,869	0.10%
2019/06/25	1	12.35	0	0.00	11.80	1	8,900	0.01%
2019/06/21	0	0.00	10	11.85	11.85	-10	8,900	-0.11%
2019/06/20	13	12.00	0	0.00	11.95	13	8,946	0.15%
2019/06/19	2	12.05	4	11.85	11.85	-2	9,136	-0.02%
2019/06/18	0	0.00	1	11.40	11.40	-1	9,141	-0.01%
2019/06/12	0	0.00	10	11.65	11.65	-10	9,772	-0.10%
2019/06/11	5	11.90	3	11.90	11.90	2	9,632	0.02%
2019/06/10	0	0.00	1	10.90	10.85	-1	9,393	-0.01%
2019/06/05	1	10.95	0	0.00	10.90	1	9,494	0.01%
2019/06/03	3	10.90	0	0.00	10.90	3	9,638	0.03%
2019/05/31	0	0.00	1	11.20	11.10	-1	9,664	-0.01%
2019/05/30	3	11.05	3	11.10	11.10	0	9,733	0.00%
2019/05/28	0	0.00	1	10.85	10.85	-1	9,808	-0.01%
2019/05/27	1	10.75	0	0.00	10.70	1	9,963	0.01%
2019/05/24	1	10.95	0	0.00	10.75	1	10,045	0.01%
2019/05/22	1	11.20	0	0.00	11.25	1	10,184	0.01%
2019/05/21	0	0.00	4	10.75	11.10	-4	10,370	-0.04%
2019/05/20	6	11.15	3	11.25	11.10	3	10,623	0.03%
2019/05/17	14	12.15	2	12.08	11.90	12	10,694	0.11%
2019/05/16	0	0.00	1	11.90	11.75	-1	10,831	-0.01%
2019/05/15	0	0.00	5	12.10	12.15	-5	11,275	-0.04%
2019/05/14	10	11.00	0	0.00	11.50	10	11,395	0.09%
2019/05/10	6	11.80	0	0.00	11.75	6	11,519	0.05%
2019/05/09	1	12.15	0	0.00	12.10	1	11,449	0.01%
2019/05/08	0	0.00	1	12.65	12.70	-1	11,407	-0.01%
2019/05/06	1	12.50	0	0.00	12.40	1	11,457	0.01%
2019/05/03	1	13.05	0	0.00	12.95	1	11,463	0.01%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/29	6	12.54	0	0.00	12.50	6	11,953	0.05%
2019/04/26	1	13.15	2	13.30	13.15	-1	11,857	-0.01%
2019/04/25	0	0.00	1	13.30	13.40	-1	11,981	-0.01%
2019/04/24	1	13.20	0	0.00	13.25	1	12,252	0.01%
2019/04/23	1	13.50	0	0.00	13.50	1	12,744	0.01%
2019/04/22	1	13.70	1	13.85	13.75	0	12,720	0.00%
2019/04/19	3	13.67	0	0.00	13.65	3	12,811	0.02%
2019/04/18	5	13.80	1	13.90	13.55	4	13,033	0.03%
2019/04/17	5	14.14	2	14.10	13.95	3	13,250	0.02%
2019/04/16	2	14.20	5	14.20	14.20	-3	13,785	-0.02%
2019/04/15	3	14.05	0	0.00	14.00	3	14,559	0.02%
2019/04/12	5	14.07	5	13.90	13.90	0	14,618	0.00%
2019/04/11	22	14.19	3	14.20	14.15	19	14,573	0.13%
2019/04/10	2	14.80	0	0.00	14.60	2	14,472	0.01%
2019/04/09	28	15.60	62	15.25	14.80	-34	14,352	-0.24%
2019/04/08	9	14.39	13	14.93	15.30	-4	13,921	-0.03%
2019/04/03	0	0.00	13	14.07	13.95	-13	13,527	-0.10%
2019/04/02	2	13.60	3	13.65	13.30	-1	13,461	-0.01%
2019/04/01	10	13.43	1	13.40	13.40	9	13,529	0.07%
2019/03/29	3	13.18	0	0.00	13.25	3	13,551	0.02%
2019/03/28	0	0.00	9	13.26	13.05	-9	13,781	-0.07%
2019/03/27	3	13.50	4	13.51	13.50	-1	13,798	-0.01%
2019/03/26	2	13.55	3	13.55	13.55	-1	13,781	-0.01%
2019/03/25	12	13.75	2	13.68	13.75	10	13,752	0.07%
2019/03/22	3	14.08	8	14.31	14.10	-5	13,772	-0.04%
2019/03/21	13	14.27	1	14.15	14.15	12	13,846	0.09%
2019/03/20	11	14.34	16	14.32	14.30	-5	13,962	-0.04%
2019/03/19	6	13.94	1	13.90	13.80	5	13,686	0.04%
2019/03/18	2	13.88	3	13.98	13.85	-1	14,141	-0.01%
2019/03/14	11	13.50	0	0.00	13.45	11	15,854	0.07%
2019/03/13	1	13.40	0	0.00	13.40	1	16,657	0.01%
2019/03/12	0	0.00	6	13.65	13.50	-6	16,897	-0.04%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/08	10	13.60	1	13.60	13.60	9	17,402	0.05%
2019/03/07	8	13.92	2	13.80	13.70	6	17,504	0.03%
2019/03/06	10	14.10	1	14.05	14.05	9	17,767	0.05%
2019/03/05	6	14.13	5	14.28	14.00	1	17,887	0.01%
2019/03/04	4	13.81	4	14.05	14.20	0	17,941	0.00%
2019/02/27	3	13.70	3	13.80	13.80	0	17,987	0.00%
2019/02/26	7	14.15	4	14.18	14.00	3	18,108	0.02%
2019/02/25	4	14.03	7	14.22	14.10	-3	18,196	-0.02%
2019/02/22	2	14.05	1	14.05	14.05	1	18,265	0.01%
2019/02/21	4	14.04	0	0.00	14.00	4	18,374	0.02%
2019/02/20	3	14.45	15	14.37	14.20	-12	18,544	-0.06%
2019/02/19	2	14.78	16	14.60	14.40	-14	18,906	-0.07%
2019/02/18	3	14.13	3	14.50	14.10	0	19,488	0.00%
2019/02/15	21	14.38	13	14.38	14.10	8	19,524	0.04%
2019/02/14	5	14.21	7	14.14	14.10	-2	19,259	-0.01%
2019/02/13	1	13.65	10	13.70	13.65	-9	18,769	-0.05%
2019/02/12	4	13.88	34	13.76	13.90	-30	18,572	-0.16%
2019/01/30	0	0.00	2	13.25	13.25	-2	18,532	-0.01%
2019/01/29	1	13.30	1	13.20	13.25	0	18,576	0.00%
2019/01/28	2	13.25	2	13.40	13.25	0	18,595	0.00%
2019/01/25	3	13.15	0	0.00	13.15	3	18,707	0.02%
2019/01/24	1	13.30	1	13.25	13.25	0	18,874	0.00%
2019/01/23	1	13.20	4	13.25	13.35	-3	18,954	-0.02%
2019/01/22	15	13.30	11	13.20	13.10	4	19,032	0.02%
2019/01/21	2	13.85	4	14.15	13.90	-2	18,660	-0.01%
2019/01/18	1	13.90	1	13.80	13.90	0	18,513	0.00%
2019/01/17	4	13.93	10	14.00	13.75	-6	18,514	-0.03%
2019/01/16	1	13.65	4	13.89	13.90	-3	18,396	-0.02%
2019/01/15	24	13.98	2	13.95	13.65	22	18,118	0.12%
2019/01/10	19	13.68	20	13.88	13.45	-1	17,403	-0.01%
2019/01/09	9	14.06	0	0.00	14.00	9	17,156	0.05%
2019/01/08	6	14.45	10	14.56	14.55	-4	16,910	-0.02%
2019/01/07	13	14.01	21	13.93	14.40	-8	16,250	-0.05%
2019/01/04	0	0.00	3	13.35	13.10	-3	15,488	-0.02%
2019/01/03	2	13.20	4	13.39	13.45	-2	15,492	-0.01%
2019/01/02	0	0.00	1	13.30	13.15	-1	15,392	-0.01%
2018/12/28	3	13.20	0	0.00	13.10	3	15,350	0.02%
2018/12/27	7	13.64	1	13.50	13.05	6	15,497	0.04%
2018/12/26	3	13.35	0	0.00	13.25	3	15,310	0.02%
2018/12/25	0	0.00	2	13.20	13.50	-2	15,415	-0.01%
2018/12/24	5	13.24	65	13.25	13.15	-60	15,171	-0.40%
2018/12/22	1	13.40	14	13.16	13.25	-13	15,044	-0.09%
2018/12/21	2	13.10	3	12.68	13.20	-1	14,973	-0.01%
2018/12/20	0	0.00	16	12.62	12.60	-16	14,911	-0.11%
2018/12/19	1	12.45	0	0.00	12.30	1	14,834	0.01%
2018/12/18	11	12.40	8	12.49	12.45	3	14,981	0.02%
2018/12/17	3	12.32	5	12.30	12.30	-2	15,113	-0.01%
2018/12/14	71	12.35	19	12.52	12.60	52	15,534	0.33%
2018/12/13	8	12.51	0	0.00	12.25	8	15,407	0.05%
2018/12/12	11	12.96	1	12.90	12.90	10	15,294	0.07%
2018/12/11	24	13.03	11	12.95	12.90	13	15,285	0.09%
2018/12/10	12	13.70	11	13.94	13.60	1	15,357	0.01%
2018/12/07	25	13.13	46	13.31	13.75	-21	14,342	-0.15%
2018/12/06	62	13.49	25	13.50	12.50	37	14,332	0.26%
2018/12/05	43	13.34	14	13.56	13.75	29	14,145	0.21%
2018/12/04	13	13.22	30	13.20	13.20	-17	14,467	-0.12%
2018/12/03	5	12.97	21	12.98	12.85	-16	14,798	-0.11%
2018/11/30	1	12.30	10	12.30	12.30	-9	15,372	-0.06%
2018/11/29	23	12.62	11	12.20	12.10	12	16,645	0.07%
2018/11/28	11	12.89	21	12.80	12.80	-10	16,412	-0.06%
2018/11/27	8	12.78	7	12.84	12.90	1	16,444	0.01%
2018/11/26	4	12.55	9	12.78	12.55	-5	16,484	-0.03%
2018/11/23	9	12.46	13	12.48	12.40	-4	16,524	-0.02%
2018/11/22	27	12.66	7	12.49	12.30	20	16,605	0.12%
2018/11/21	11	12.91	1	13.10	13.10	10	16,482	0.06%
2018/11/20	4	12.91	72	12.72	12.95	-68	16,511	-0.41%
2018/11/19	4	13.16	2	13.10	13.15	2	16,536	0.01%
2018/11/16	17	12.91	32	12.96	13.00	-15	16,487	-0.09%
2018/11/15	109	12.21	48	12.49	12.50	61	16,133	0.38%	大買/
2018/11/14	3	11.42	6	11.48	11.85	-3	16,585	-0.02%
2018/11/13	1	10.40	0	0.00	10.80	1	17,751	0.01%
2018/11/12	0	0.00	1	10.65	10.65	-1	18,723	-0.01%
2018/11/09	1	10.45	0	0.00	10.45	1	19,500	0.01%
2018/11/08	1	10.55	2	10.88	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	1	10.30	10.60	-1	20,800	0.00%
2018/11/05	1	10.35	0	0.00	10.40	1	20,954	0.00%
2018/11/02	0	0.00	1	10.30	10.30	-1	20,935	0.00%
2018/11/01	15	10.49	7	10.68	10.65	8	20,773	0.04%
2018/10/31	5	9.87	9	10.08	10.20	-4	20,560	-0.02%
2018/10/30	5	9.25	15	9.72	9.86	-10	20,460	-0.05%
2018/10/29	1	9.13	1	9.09	9.10	0	20,271	0.00%
2018/10/26	0	0.00	2	9.25	9.23	-2	20,228	-0.01%
2018/10/25	1	9.73	2	9.50	9.43	-1	20,159	0.00%
2018/10/24	3	9.88	3	10.05	10.05	0	20,069	0.00%
2018/10/22	4	10.25	1	10.20	10.25	3	19,977	0.02%
2018/10/16	4	10.64	7	10.58	10.45	-3	19,689	-0.02%
2018/10/15	1	10.30	1	10.65	10.30	0	19,541	0.00%
2018/10/12	3	10.27	0	0.00	10.40	3	19,446	0.02%
2018/10/11	3	9.77	0	0.00	9.77	3	19,307	0.02%
2018/10/09	0	0.00	5	10.94	10.85	-5	19,114	-0.03%
2018/10/08	2	11.05	4	11.05	11.15	-2	19,037	-0.01%
2018/10/05	2	11.20	9	10.73	11.05	-7	18,940	-0.04%
2018/10/04	17	11.61	19	11.66	11.50	-2	18,673	-0.01%
2018/10/03	7	11.81	5	11.51	11.45	2	18,707	0.01%
2018/10/02	5	12.23	10	12.25	12.20	-5	18,322	-0.03%
2018/10/01	0	0.00	14	12.41	12.50	-14	18,207	-0.08%
2018/09/28	3	12.30	3	12.25	12.30	0	18,148	0.00%
2018/09/27	24	12.55	8	12.63	12.30	16	18,060	0.09%
2018/09/26	8	12.41	0	0.00	12.30	8	17,822	0.04%
2018/09/25	3	12.17	3	12.55	12.55	0	17,762	0.00%
2018/09/21	2	12.70	1	12.70	12.45	1	17,549	0.01%
2018/09/20	21	12.86	52	12.58	12.25	-31	17,320	-0.18%
2018/09/19	7	13.26	0	0.00	13.05	7	16,795	0.04%
2018/09/18	25	13.58	5	13.30	13.30	20	16,584	0.12%
2018/09/17	16	13.50	21	13.48	13.50	-5	16,401	-0.03%
2018/09/14	18	13.84	31	13.88	14.00	-13	16,153	-0.08%
2018/09/13	28	12.92	22	13.29	13.20	6	15,673	0.04%
2018/09/12	35	13.16	23	13.20	13.20	12	15,263	0.08%
2018/09/11	7	13.87	15	13.57	13.90	-8	14,759	-0.05%
2018/09/10	18	13.46	4	13.91	13.05	14	14,108	0.10%
2018/09/07	15	14.78	39	14.75	14.45	-24	13,489	-0.18%
2018/09/06	16	14.94	21	14.71	14.70	-5	12,912	-0.04%
2018/09/05	107	16.02	55	16.10	15.10	52	12,083	0.43%	大買/
2018/09/04	7	15.89	4	15.98	16.05	3	10,813	0.03%
2018/09/03	26	16.11	0	0.00	15.65	26	10,756	0.24%
2018/08/31	7	16.32	22	16.52	16.70	-15	10,728	-0.14%
2018/08/30	10	16.02	32	16.38	16.00	-22	10,548	-0.21%
2018/08/29	3	16.07	24	15.89	16.10	-21	10,415	-0.20%
2018/08/28	6	15.13	7	15.23	15.20	-1	10,336	-0.01%
2018/08/27	15	15.08	4	15.18	15.10	11	10,217	0.11%
2018/08/24	29	15.57	11	15.37	15.05	18	10,035	0.18%
2018/08/23	7	15.63	35	15.49	16.00	-28	9,818	-0.29%
2018/08/22	35	15.09	6	15.17	15.05	29	9,524	0.30%
2018/08/21	73	14.80	105	14.98	15.30	-32	9,321	-0.34%	大賣/
2018/08/20	26	14.21	28	14.11	14.20	-2	7,900	-0.03%
2018/08/17	27	14.00	52	13.98	14.30	-25	6,493	-0.39%
2018/08/16	27	12.58	63	12.57	13.00	-36	5,438	-0.66%
2018/08/15	65	12.00	151	12.00	12.20	-86	4,606	-1.87%	大賣/
2018/08/14	7	10.96	18	11.03	11.25	-11	3,657	-0.30%
2018/08/13	24	10.24	7	10.26	10.25	17	3,157	0.54%
2018/08/10	4	10.53	32	10.39	10.45	-28	3,020	-0.93%
2018/08/09	2	10.20	0	0.00	10.10	2	2,813	0.07%
2018/08/08	0	0.00	11	10.05	10.10	-11	2,782	-0.40%
2018/08/07	10	10.20	3.3	10.17	9.95	6.7	2,805	0.24%
2018/08/06	0	0.00	7	9.99	10.05	-7	2,794	-0.25%
2018/08/03	5	9.88	2	9.86	9.88	3	2,805	0.11%
2018/08/02	0	0.00	5	9.79	9.82	-5	2,798	-0.18%
2018/07/30	7	9.78	3	9.76	9.80	4	2,858	0.14%
2018/07/27	3	9.80	12	9.77	9.84	-9	2,843	-0.32%
2018/07/26	0	0.00	8	9.66	9.73	-8	2,815	-0.28%
2018/07/24	2	9.40	0	0.00	9.45	2	2,811	0.07%
2018/07/16	10	9.50	0	9.61	9.52	10	2,839	0.35%
2018/07/11	8	9.73	11	9.61	9.54	-3	2,865	-0.10%
2018/07/10	3	9.37	0	0.00	9.36	3	2,578	0.12%
2018/07/09	5	9.39	0	0.00	9.36	5	2,672	0.19%
2018/07/06	0	0.00	10	9.26	9.25	-10	2,766	-0.36%
2018/06/28	4	9.80	0	0.00	9.76	4	2,699	0.15%
2018/06/27	1	9.93	0	0.00	9.93	1	2,683	0.04%
2018/06/26	3	9.88	0	0.00	9.98	3	2,759	0.11%
2018/06/21	0	0.00	5	10.10	10.05	-5	2,644	-0.19%
2018/06/20	2	9.98	0	0.00	10.05	2	2,655	0.08%
2018/06/14	0	0.00	10	10.25	10.40	-10	2,573	-0.39%
2018/06/13	20	10.45	0	0.00	10.25	20	2,509	0.80%
2018/06/12	11	10.45	6	10.76	10.60	5	2,438	0.21%
2018/06/11	7	10.05	4	10.45	10.40	3	2,359	0.13%
2018/06/08	5	10.11	5	10.30	10.10	0	2,261	0.00%
2018/06/06	0	0.00	20	9.99	9.90	-20	2,158	-0.93%
2018/06/05	22	9.94	4	9.81	9.71	18	2,141	0.84%
2018/05/31	2	9.39	5	9.30	9.33	-3	1,911	-0.16%
2018/05/29	0	0.00	7	9.33	9.35	-7	1,893	-0.37%
2018/05/22	0	0.00	30	9.15	9.15	-30	1,882	-1.59%
2018/05/16	10	9.11	20	9.11	9.09	-10	1,946	-0.51%
2018/05/14	20	9.47	0	0.00	9.36	20	2,029	0.99%
2018/04/23	0	9.71	0	0.00	9.71	0	2,117	0.00%
2018/04/20	50	9.97	0	0.00	9.97	50	2,234	2.24%
2018/04/19	0	0.00	3	10.10	10.00	-3	2,245	-0.13%
2018/04/16	0	0.00	30	10.08	9.92	-30	2,411	-1.24%
2018/04/13	11	10.24	6	10.23	10.10	5	2,454	0.20%
2018/04/12	10	9.85	15	10.05	10.00	-5	2,602	-0.19%
2018/04/10	5	9.68	0	0.00	9.60	5	2,582	0.19%
2018/04/03	5	9.72	0	0.00	9.70	5	2,664	0.19%
2018/03/29	0	0.00	7	9.93	9.83	-7	2,842	-0.25%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/21	0	0.00	1	9.74	9.77	-1	3,654	-0.03%
2018/03/20	0	0.00	1	9.75	9.69	-1	3,671	-0.03%
2018/03/15	2	10.10	5	10.00	10.00	-3	3,989	-0.08%
2018/03/13	0	0.00	10	9.87	9.85	-10	3,952	-0.25%
2018/03/12	0	0.00	10	9.60	9.60	-10	3,905	-0.26%
2018/03/09	0	0.00	1	9.67	9.64	-1	4,050	-0.02%
2018/03/07	6	9.65	2	9.66	9.48	4	4,227	0.09%
2018/03/06	0	0.00	2	9.41	9.41	-2	4,230	-0.05%
2018/03/02	2	9.45	0	0.00	9.46	2	4,611	0.04%
2018/02/27	0	0.00	2	9.76	9.58	-2	4,687	-0.04%
2018/02/26	2	9.57	0	0.00	9.50	2	4,776	0.04%
2018/02/23	2	9.46	2	9.41	9.40	0	4,775	0.00%
2018/02/12	9	9.02	0	0.00	9.06	9	4,960	0.18%
2018/02/08	10	9.02	20	9.00	9.02	-10	5,019	-0.20%
2018/02/07	2	9.35	0	0.00	9.20	2	5,073	0.04%
2018/02/05	2	10.00	0	0.00	10.00	2	5,214	0.04%
2018/01/25	5	10.30	0	0.00	10.20	5	6,146	0.08%
2018/01/24	0	0.00	5	10.20	10.15	-5	6,628	-0.08%
2018/01/23	5	10.20	2.3	10.19	10.15	2.7	6,663	0.04%
2018/01/22	3	10.40	6	10.15	10.20	-3	6,673	-0.04%
2018/01/19	0	0.00	2	10.35	10.35	-2	6,752	-0.03%
2018/01/17	2	10.55	14	10.46	10.45	-12	6,815	-0.18%
2018/01/16	1	10.45	0	0.00	10.55	1	6,963	0.01%
2018/01/15	2	10.35	5	10.50	10.35	-3	6,832	-0.04%
2018/01/12	8	10.42	0	0.00	10.40	8	6,802	0.12%
2018/01/11	0	0.00	4	10.60	10.45	-4	6,785	-0.06%
2018/01/08	1	10.90	1	11.10	10.90	0	6,553	0.00%
2018/01/05	0	0.00	25	10.69	10.75	-25	6,339	-0.39%
2018/01/04	0	0.00	40	10.65	10.65	-40	6,308	-0.63%
2018/01/03	1	10.65	0	0.00	10.60	1	6,260	0.02%
2018/01/02	50	10.65	2	10.60	10.75	48	6,219	0.77%