金像電 (2368)-元大-台中中港券商分點個股進出

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
197.0
漲跌
▼1.0
漲幅
-0.51%
成交量
5,612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－元大-台中中港券商分點個股進出

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

元大-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	1.1	196.25	20	196.75	197.00	-18.9	9,607	-0.20%
2024/04/29	27.1	198.07	9	194.50	198.00	18.1	9,648	0.19%
2024/04/26	18	192.58	5	193.70	192.50	13	9,791	0.13%
2024/04/25	2.1	190.22	5	190.20	187.00	-2.9	9,799	-0.03%
2024/04/24	1	196.00	29.1	195.72	196.50	-28.1	9,812	-0.29%
2024/04/23	39.2	185.91	10	183.00	188.00	29.2	9,758	0.30%
2024/04/22	11.1	185.06	9	184.06	182.00	2.1	9,666	0.02%
2024/04/19	14.3	197.29	14	193.57	196.00	0.3	9,531	0.00%
2024/04/18	3	204.17	4	205.50	205.00	-1	9,488	-0.01%
2024/04/17	6	203.74	11	200.73	201.50	-5	9,472	-0.05%
2024/04/16	11.2	201.47	4	205.25	201.50	7.2	9,455	0.08%
2024/04/15	16.2	217.66	4	218.63	212.50	12.2	9,443	0.13%
2024/04/12	1	229.00	0	0.00	229.50	1	9,313	0.01%
2024/04/11	1	231.50	0	0.00	229.50	1	9,337	0.01%
2024/04/10	1	233.00	1	239.50	230.50	0	9,333	0.00%
2024/04/09	2.1	236.59	11	239.82	237.00	-8.9	9,352	-0.09%
2024/04/08	5	245.79	8	242.38	242.50	-3	9,345	-0.03%
2024/04/03	11	236.09	4.3	239.19	241.00	6.7	9,259	0.07%
2024/04/02	17.1	236.79	0	0.00	234.00	17.1	9,240	0.19%
2024/04/01	11.1	247.35	6.4	245.65	245.00	4.8	9,145	0.05%
2024/03/29	10.4	246.74	17	247.59	245.50	-6.6	9,152	-0.07%
2024/03/28	3.6	246.15	1	246.00	244.50	2.6	9,107	0.03%
2024/03/27	17.2	250.58	13.4	252.06	251.00	3.7	9,052	0.04%
2024/03/26	8.1	250.18	19	246.74	242.00	-10.9	8,927	-0.12%
2024/03/25	3	251.50	2.1	251.64	247.50	0.9	8,912	0.01%
2024/03/22	7.1	242.08	15.1	244.86	247.50	-8	8,866	-0.09%
2024/03/21	10	233.55	4	236.38	233.50	6	8,668	0.07%
2024/03/20	3.1	229.88	8	231.75	229.50	-5	8,699	-0.06%
2024/03/19	17	233.88	14	236.43	229.50	3	8,751	0.03%
2024/03/18	16.1	237.50	6	233.83	238.00	10.1	8,684	0.12%
2024/03/15	7.2	234.28	13	234.35	232.50	-5.9	8,689	-0.07%
2024/03/14	14	222.00	2	223.25	220.50	12	8,659	0.14%
2024/03/13	5	233.77	3	229.83	229.00	2	8,739	0.02%
2024/03/12	2.1	242.97	1.1	244.58	242.50	1	8,651	0.01%
2024/03/11	2.3	248.45	2	249.50	248.00	0.3	8,593	0.00%
2024/03/08	4.3	253.68	5.5	251.29	249.50	-1.2	8,641	-0.01%
2024/03/07	10.1	264.93	5.5	264.24	252.50	4.6	8,595	0.05%
2024/03/06	6	269.42	6.1	270.39	274.50	-0.1	8,335	0.00%
2024/03/05	34	264.32	31.2	265.33	265.50	2.8	8,341	0.03%
2024/03/04	3.3	261.67	5.1	262.18	259.00	-1.8	8,359	-0.02%
2024/03/01	4	263.38	2	263.75	261.50	2	8,322	0.02%
2024/02/29	0.2	253.75	2.2	256.38	257.00	-2	8,274	-0.02%
2024/02/27	3.4	254.00	1.3	260.23	252.50	2.1	8,255	0.03%
2024/02/26	3.2	260.37	1	262.00	261.50	2.2	8,170	0.03%
2024/02/23	2.5	262.46	7	264.57	262.00	-4.5	8,128	-0.06%
2024/02/22	8	255.50	7	258.43	255.50	1	8,003	0.01%
2024/02/21	1	257.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	3	255.67	3.4	257.62	261.50	-0.4	7,793	-0.01%
2024/02/19	4.3	268.67	4	262.63	265.00	0.3	7,781	0.00%
2024/02/16	3	272.91	3.1	273.37	275.00	-0.1	7,674	0.00%
2024/02/15	0	0.00	4	268.50	273.00	-4	7,656	-0.05%
2024/02/05	7	248.43	7	248.14	248.50	0	7,528	0.00%
2024/02/02	6	242.00	4	241.63	241.00	2	7,755	0.03%
2024/02/01	0	0.00	0	229.75	231.50	0	7,649	0.00%
2024/01/31	7	232.93	3	231.33	229.00	4	7,741	0.05%
2024/01/30	15	235.30	23	232.61	234.00	-8	7,738	-0.10%
2024/01/29	0	0.00	4	223.49	224.50	-4	7,520	-0.05%
2024/01/26	4	220.00	1	218.50	216.50	3	7,612	0.04%
2024/01/25	0	0.00	4	224.62	222.50	-4	7,651	-0.05%
2024/01/24	2	219.50	7	219.50	216.50	-5	7,583	-0.07%
2024/01/23	12	222.50	7	220.50	221.50	5	7,645	0.07%
2024/01/22	9	220.33	19.2	217.30	222.00	-10.2	7,580	-0.13%
2024/01/19	18	204.94	8	204.19	204.00	10	7,423	0.13%
2024/01/18	6.1	205.44	5	201.90	200.50	1.1	7,433	0.01%
2024/01/17	11	216.63	10	213.50	210.50	1	7,369	0.01%
2024/01/16	1	215.01	27	214.80	214.50	-26	7,386	-0.35%
2024/01/15	31.5	213.77	13	215.54	216.00	18.5	7,379	0.25%
2024/01/12	6	208.00	18	208.44	208.00	-12	7,425	-0.16%
2024/01/11	6	203.83	10	202.20	206.00	-4	7,457	-0.05%
2024/01/10	26	199.17	10	198.05	200.00	16	7,509	0.21%
2024/01/09	15	199.67	8	198.50	195.50	7	7,541	0.09%
2024/01/08	2	206.75	4	206.63	204.50	-2	7,519	-0.03%
2024/01/03	3	215.83	28	215.29	218.50	-25	7,637	-0.33%
2024/01/02	7.5	220.06	3	218.33	218.00	4.5	7,643	0.06%
2023/12/29	20	217.67	0	0.00	218.00	20	7,716	0.26%
2023/12/28	4	221.13	3	219.00	214.50	1	7,853	0.01%
2023/12/27	1	217.00	0	0.00	217.00	1	8,073	0.01%
2023/12/26	0	0.00	1	215.00	215.50	-1	8,392	-0.01%
2023/12/25	2	213.00	0	0.00	213.50	2	8,610	0.02%
2023/12/22	0	0.00	4	216.75	217.00	-4	8,705	-0.05%
2023/12/21	3	209.00	1	210.00	210.50	2	8,828	0.02%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	9	215.00	0	0.00	213.50	9	9,164	0.10%
2023/12/18	0	0.00	9	216.61	216.00	-9	9,215	-0.10%
2023/12/15	3	216.00	1	217.00	215.50	2	9,288	0.02%
2023/12/14	8	224.13	3	222.83	220.00	5	9,289	0.05%
2023/12/13	2	225.50	2	224.50	223.50	0	9,307	0.00%
2023/12/12	3	220.33	1	220.00	219.50	2	9,358	0.02%
2023/12/11	6	227.42	3.8	230.45	220.50	2.2	9,350	0.02%
2023/12/08	3.1	238.19	2	235.75	238.00	1.1	9,317	0.01%
2023/12/07	1	227.15	0	0.00	224.50	1	9,137	0.01%
2023/12/06	1	224.00	3	221.67	223.50	-2	9,168	-0.02%
2023/12/05	3	215.83	2	213.50	212.00	1	9,163	0.01%
2023/12/04	2	229.25	1.7	230.38	224.00	0.3	9,137	0.00%
2023/12/01	1.2	223.22	0.1	224.00	229.50	1.1	9,393	0.01%
2023/11/30	4.4	228.93	8	230.81	228.00	-3.7	9,479	-0.04%
2023/11/29	4.2	223.81	2	225.75	225.00	2.2	9,460	0.02%
2023/11/27	0	0.00	0.1	212.00	211.50	-0.1	9,746	0.00%
2023/11/24	0	0.00	2.1	218.63	217.50	-2.1	9,920	-0.02%
2023/11/23	1	218.50	1	216.00	215.50	0	9,995	0.00%
2023/11/22	0.2	221.00	1	222.50	221.00	-0.9	10,095	-0.01%
2023/11/21	2	226.50	0.1	225.22	225.00	1.9	10,258	0.02%
2023/11/20	0	0.00	1	224.47	223.50	-1	10,564	-0.01%
2023/11/17	0	220.00	1	222.00	221.50	-1	10,825	-0.01%
2023/11/16	2.1	223.65	3	221.83	220.50	-0.9	10,939	-0.01%
2023/11/15	7	232.43	3	229.17	229.00	4	10,990	0.04%
2023/11/14	9	229.06	11	230.59	232.00	-2	11,656	-0.02%
2023/11/13	12	221.04	10	218.20	217.00	2	12,092	0.02%
2023/11/10	27	222.13	39	224.56	220.50	-12	12,229	-0.10%
2023/11/09	2	208.00	5	213.10	215.00	-3	12,137	-0.02%
2023/11/08	4	204.13	2	207.00	209.00	2	12,248	0.02%
2023/11/07	11	198.73	6	198.50	200.00	5	12,491	0.04%
2023/11/06	0	0.00	9.1	195.13	197.50	-9.1	12,660	-0.07%
2023/11/03	9	190.67	4.1	190.89	189.00	4.9	12,868	0.04%
2023/11/02	4	183.13	4	183.25	184.00	0	12,928	0.00%
2023/11/01	1	177.00	1	175.00	177.00	0	13,071	0.00%
2023/10/31	0.1	178.00	1	180.00	176.00	-0.9	13,190	-0.01%
2023/10/30	2	188.00	5	186.00	185.50	-3	13,269	-0.02%
2023/10/27	4.1	187.51	3	187.00	186.50	1.1	13,444	0.01%
2023/10/26	5.1	191.43	4	190.50	187.00	1.1	13,636	0.01%
2023/10/25	3	202.50	5.1	201.00	200.50	-2.1	13,652	-0.02%
2023/10/24	5.1	196.88	3	197.00	201.50	2.1	13,863	0.01%
2023/10/23	0	0.00	1	192.50	192.50	-1	13,959	-0.01%
2023/10/20	4.2	192.52	3	193.00	192.50	1.2	14,232	0.01%
2023/10/19	3.2	197.19	2	200.00	197.50	1.2	14,457	0.01%
2023/10/18	5.2	202.83	2	204.50	198.50	3.2	14,624	0.02%
2023/10/17	9	214.71	11	208.41	207.50	-2	14,675	-0.01%
2023/10/16	13	214.96	7	214.79	215.00	6	14,732	0.04%
2023/10/13	7	222.36	15	222.30	223.00	-8	14,818	-0.05%
2023/10/12	7	222.50	16	224.72	223.50	-9	14,832	-0.06%
2023/10/11	13.2	220.60	13	218.35	218.00	0.2	14,997	0.00%
2023/10/06	18	222.22	20	222.33	221.00	-2	15,293	-0.01%
2023/10/05	4	223.00	10.3	222.43	222.50	-6.3	15,490	-0.04%
2023/10/04	16	214.84	12.1	216.48	221.00	3.9	15,730	0.02%
2023/10/03	20	219.80	20.1	223.16	219.00	-0.1	15,759	0.00%
2023/10/02	29.3	222.48	27	219.07	215.50	2.3	15,638	0.01%
2023/09/28	12	218.63	12.1	218.69	219.50	-0.1	15,485	0.00%
2023/09/27	6.1	208.61	4.3	209.91	211.50	1.8	15,348	0.01%
2023/09/26	8.8	210.08	9	208.78	204.00	-0.2	15,546	0.00%
2023/09/25	11.3	214.68	14.1	216.60	211.00	-2.8	15,739	-0.02%
2023/09/22	3	197.67	3	198.33	201.00	0	15,794	0.00%
2023/09/21	2	189.25	4	190.38	195.00	-2	15,813	-0.01%
2023/09/20	2.1	194.50	5	195.00	193.50	-2.9	15,888	-0.02%
2023/09/19	5	192.80	4	190.88	190.00	1	15,919	0.01%
2023/09/18	4	195.50	3	193.50	193.00	1	15,947	0.01%
2023/09/15	4	202.50	2	203.75	203.50	2	15,915	0.01%
2023/09/14	3	198.50	3.4	198.65	199.50	-0.4	16,237	0.00%
2023/09/13	11	196.67	11.5	193.11	194.00	-0.5	16,324	0.00%
2023/09/12	2	200.01	4	201.25	200.00	-2	16,419	-0.01%
2023/09/11	14	202.71	16	199.75	199.00	-2	16,718	-0.01%
2023/09/08	3	209.33	2	209.00	208.50	1	16,660	0.01%
2023/09/07	13.1	213.75	5	210.00	209.50	8.1	16,783	0.05%
2023/09/06	4.1	216.55	11	219.09	216.50	-7	16,895	-0.04%
2023/09/05	2	208.26	2	209.00	208.00	0	16,863	0.00%
2023/09/04	4	205.13	10	205.10	206.00	-6	16,963	-0.04%
2023/09/01	6	204.41	0	0.00	201.00	6	17,167	0.04%
2023/08/31	2	209.00	2	212.73	215.50	0	17,119	0.00%
2023/08/30	2	207.51	6	209.74	208.50	-4	17,335	-0.02%
2023/08/29	0.2	200.04	2	202.75	201.00	-1.8	17,494	-0.01%
2023/08/28	5.3	203.97	1	204.00	202.00	4.3	17,497	0.02%
2023/08/25	13.5	209.91	6	206.83	207.00	7.5	17,578	0.04%
2023/08/24	18	216.81	23	219.70	216.50	-5	17,675	-0.03%
2023/08/23	4	204.00	6	207.67	209.00	-2	17,478	-0.01%
2023/08/22	4	204.25	2	203.25	201.50	2	17,694	0.01%
2023/08/21	18	204.55	20	202.13	201.50	-2	18,190	-0.01%
2023/08/18	14	208.29	11.1	207.11	203.50	2.9	18,218	0.02%
2023/08/17	34	195.72	29.1	196.88	206.50	4.9	17,771	0.03%
2023/08/16	3	183.17	4	185.25	188.00	-1	17,637	-0.01%
2023/08/15	8	179.13	8.1	179.38	180.00	-0.1	18,217	0.00%
2023/08/14	9	176.06	10	173.70	173.50	-1	18,299	-0.01%
2023/08/11	5	175.70	5.2	175.50	178.50	-0.2	18,279	0.00%
2023/08/10	8.1	170.24	12	166.04	166.50	-4	18,003	-0.02%
2023/08/09	8.1	178.55	8	178.32	179.00	0.1	17,778	0.00%
2023/08/08	14	169.25	15	170.83	172.00	-1	17,596	-0.01%
2023/08/07	8	165.00	4.1	167.65	168.00	3.9	17,423	0.02%
2023/08/04	5	157.20	2	157.50	158.50	3	17,245	0.02%
2023/08/02	2	161.24	13	158.46	157.50	-11	17,111	-0.06%
2023/08/01	2.1	170.59	4.1	164.88	165.00	-2.1	16,979	-0.01%
2023/07/31	25.1	179.35	44	169.74	169.50	-18.9	16,856	-0.11%
2023/07/28	0	0.00	1	177.50	178.50	-1	16,700	-0.01%
2023/07/27	2	176.75	29	176.64	176.00	-27	16,663	-0.16%
2023/07/26	14	177.57	37	174.08	174.50	-23	16,436	-0.14%
2023/07/25	25.2	184.46	10.1	181.57	177.00	15.1	16,360	0.09%
2023/07/24	59.2	190.41	6	186.00	188.50	53.2	16,090	0.33%
2023/07/21	61	177.36	77	180.93	181.00	-16	15,856	-0.10%
2023/07/20	15	171.77	15	174.47	175.50	0	15,743	0.00%
2023/07/19	8	174.74	6	173.08	171.50	2	15,678	0.01%
2023/07/18	57	179.35	41	179.62	178.00	16	15,619	0.10%
2023/07/17	7.5	178.96	4	177.13	176.50	3.5	15,444	0.02%
2023/07/14	4.5	177.34	13	179.42	182.00	-8.5	15,399	-0.06%
2023/07/13	5	181.90	9.4	181.68	180.00	-4.4	15,223	-0.03%
2023/07/12	6	167.50	3	168.00	170.00	3	15,013	0.02%
2023/07/11	8.3	159.29	16.1	161.19	163.50	-7.8	14,816	-0.05%
2023/07/10	13	150.88	7.7	152.32	155.00	5.3	14,581	0.04%
2023/07/07	7	150.42	3	148.33	148.50	4	14,598	0.03%
2023/07/06	6	150.33	5	149.60	149.00	1	14,706	0.01%
2023/07/05	11	155.86	5	155.20	154.50	6	14,620	0.04%
2023/07/04	9.1	153.36	4	156.75	155.50	5.1	14,613	0.03%
2023/07/03	3	150.33	2.2	151.95	153.00	0.8	14,426	0.01%
2023/06/30	18	145.02	21	145.50	146.00	-3	14,134	-0.02%
2023/06/29	2	139.50	1	141.00	139.00	1	13,829	0.01%
2023/06/28	2	138.00	14	139.32	138.00	-12	13,872	-0.09%
2023/06/27	9	136.94	70.1	134.93	135.00	-61.1	13,928	-0.44%
2023/06/26	11	139.41	5	139.60	138.50	6	13,986	0.04%
2023/06/21	7	141.14	11	143.55	142.00	-4	13,981	-0.03%
2023/06/20	113	145.23	37	142.20	142.00	76	14,126	0.54%	大買/
2023/06/19	51	139.97	56	140.54	140.00	-5	14,288	-0.03%
2023/06/16	6	141.17	8.1	140.96	139.50	-2.1	14,268	-0.01%
2023/06/15	6	138.33	103.2	138.46	138.00	-97.2	14,089	-0.69%	大賣/
2023/06/14	102	136.97	3	135.83	134.50	99	13,778	0.72%	大買/
2023/06/13	10	137.50	6.1	136.77	136.00	3.9	13,742	0.03%
2023/06/12	4	135.75	3	134.50	135.00	1	13,569	0.01%
2023/06/09	19	140.08	7.3	138.47	139.00	11.7	13,416	0.09%
2023/06/08	4.1	134.47	1	133.50	133.00	3.1	13,188	0.02%
2023/06/07	2.2	136.09	3	135.17	134.50	-0.8	13,041	-0.01%
2023/06/06	4	130.38	52	129.02	130.00	-48	13,003	-0.37%
2023/06/05	53	133.14	4.2	130.81	133.00	48.8	12,873	0.38%
2023/06/02	7	127.64	4	127.13	128.00	3	12,646	0.02%
2023/06/01	2	124.50	0	0.00	125.00	2	12,322	0.02%
2023/05/31	9.2	123.03	5	123.20	122.00	4.2	12,268	0.03%
2023/05/30	7	121.64	14	124.29	125.00	-7	12,147	-0.06%
2023/05/29	14.1	121.95	26	121.61	121.50	-11.9	12,068	-0.10%
2023/05/26	46.2	124.75	24	120.98	121.50	22.2	12,263	0.18%
2023/05/25	7	119.21	121.4	117.42	122.50	-114.4	11,877	-0.96%	大賣/鉅額交易
2023/05/24	106	111.45	6	109.75	111.50	100	11,324	0.88%	大買/
2023/05/23	12	112.00	4	112.50	110.50	8	11,271	0.07%
2023/05/22	7	115.64	3	113.33	113.50	4	11,155	0.04%
2023/05/19	24	111.19	24.4	110.24	113.50	-0.4	10,654	0.00%
2023/05/18	2	103.25	4.1	101.17	103.50	-2.1	9,916	-0.02%
2023/05/17	1	94.60	2	96.40	97.90	-1	9,528	-0.01%
2023/05/16	0.5	95.20	0	0.00	95.10	0.5	9,364	0.01%
2023/05/15	0	0.00	0.1	96.10	96.70	-0.1	9,348	0.00%
2023/05/12	0.2	93.81	0	0.00	95.50	0.2	9,433	0.00%
2023/05/11	0.1	95.50	1	96.00	95.00	-0.9	9,485	-0.01%
2023/05/10	1.1	96.30	0	0.00	96.20	1.1	9,558	0.01%
2023/05/09	0	0.00	2	97.30	97.30	-2	9,660	-0.02%
2023/05/08	0	0.00	4	97.95	97.20	-4	9,808	-0.04%
2023/05/05	5	98.10	0	0.00	98.10	5	9,896	0.05%
2023/05/04	2	96.00	0	0.00	96.70	2	10,067	0.02%
2023/05/03	1	96.80	0	0.00	96.70	1	10,151	0.01%
2023/05/02	1	98.30	1	98.20	98.20	0	10,195	0.00%
2023/04/28	1	99.10	0	0.00	98.60	1	10,223	0.01%
2023/04/27	1.1	98.05	0	0.00	98.50	1.1	10,153	0.01%
2023/04/26	2	96.70	2	96.70	98.40	0	10,172	0.00%
2023/04/25	2	96.80	1	100.00	96.40	1	10,097	0.01%
2023/04/24	3	101.50	1	101.00	101.50	2	10,049	0.02%
2023/04/21	0	0.00	2	98.50	98.20	-2	10,022	-0.02%
2023/04/20	0.1	100.00	1	101.00	100.00	-0.9	10,003	-0.01%
2023/04/19	2	103.25	10	101.75	101.50	-8	10,094	-0.08%
2023/04/18	0	0.00	2	101.75	101.50	-2	10,103	-0.02%
2023/04/17	12	102.92	1	103.50	102.50	11	10,135	0.11%
2023/04/14	2	100.00	1	101.50	99.20	1	10,082	0.01%
2023/04/13	1	101.00	1	99.60	99.30	0	10,044	0.00%
2023/04/12	10	102.65	2	102.50	102.50	8	9,937	0.08%
2023/04/11	2	103.25	12	102.79	103.00	-10	9,756	-0.10%
2023/04/10	0	0.00	5	97.76	98.80	-5	9,568	-0.05%
2023/04/07	2	94.30	1	95.00	95.30	1	9,463	0.01%
2023/04/06	2	94.25	1	94.50	94.10	1	9,350	0.01%
2023/03/30	1	98.00	5	98.18	97.80	-4	9,224	-0.04%
2023/03/29	4	97.55	9	97.38	96.70	-5	9,142	-0.05%
2023/03/28	6	98.12	17	98.04	97.70	-11	9,014	-0.12%
2023/03/27	0	0.00	16.6	97.32	98.00	-16.6	8,784	-0.19%
2023/03/24	3	93.87	2	93.25	94.00	1	8,744	0.01%
2023/03/23	10	94.36	6	93.12	93.20	4	8,620	0.05%
2023/03/22	6	94.83	24.7	95.26	95.40	-18.7	8,401	-0.22%
2023/03/21	7	92.26	9	92.46	92.50	-2	7,819	-0.03%
2023/03/20	1	89.70	7	89.46	90.20	-6	7,651	-0.08%
2023/03/17	0	0.00	7	88.73	89.50	-7	7,608	-0.09%
2023/03/16	0.1	87.80	5	86.60	86.80	-4.9	7,566	-0.06%
2023/03/14	0	88.70	6	88.45	88.10	-6	7,634	-0.08%
2023/03/13	2	88.30	0	0.00	89.30	2	7,659	0.03%
2023/03/10	10	87.48	1	87.90	87.70	9	7,646	0.12%
2023/03/09	21	89.12	7	89.84	89.40	14	7,705	0.18%
2023/03/08	5	93.02	2	92.45	92.50	3	7,507	0.04%
2023/03/07	15	92.62	12	92.52	93.00	3	7,641	0.04%
2023/03/06	0	91.10	0	0.00	90.90	0	7,540	0.00%
2023/03/03	16	91.17	15	90.37	90.40	1	7,685	0.01%
2023/03/02	1	89.80	7	89.93	89.90	-6	7,714	-0.08%
2023/03/01	10.1	91.08	8	92.04	90.80	2.1	7,713	0.03%
2023/02/24	14.3	91.87	16	91.13	92.10	-1.8	7,631	-0.02%
2023/02/23	2.3	88.82	5	88.38	89.00	-2.7	7,430	-0.04%
2023/02/22	6	87.15	0	0.00	87.10	6	7,565	0.08%
2023/02/21	2	88.55	1.1	89.19	88.60	1	7,570	0.01%
2023/02/20	3	89.53	22	89.07	88.50	-19	7,537	-0.25%
2023/02/17	13	86.64	1	87.00	87.70	12	7,443	0.16%
2023/02/16	2	87.70	7	87.84	88.10	-5	7,570	-0.07%
2023/02/15	1	87.00	10	87.15	87.10	-9	7,865	-0.11%
2023/02/14	5	86.64	10	87.10	86.50	-5	8,028	-0.06%
2023/02/13	12	86.35	16	86.19	86.50	-4	8,196	-0.05%
2023/02/10	19	85.52	0	85.60	85.10	19	8,434	0.23%
2023/02/09	34	86.53	0	0.00	86.90	34	8,363	0.41%
2023/02/08	11.1	87.98	1	88.10	87.80	10.1	8,250	0.12%
2023/02/07	5	87.80	0	0.00	88.00	5	8,254	0.06%
2023/02/06	6	90.66	2	90.15	89.50	4	8,203	0.05%
2023/02/03	2.5	93.12	10	93.55	93.40	-7.5	8,194	-0.09%
2023/02/02	13	92.94	17.2	91.72	93.50	-4.2	8,215	-0.05%
2023/02/01	3	88.41	3	88.87	89.10	0	8,135	0.00%
2023/01/31	1.1	88.17	3	87.90	87.30	-2	8,206	-0.02%
2023/01/30	7	88.66	1	88.20	88.00	6	8,258	0.07%
2023/01/17	0	88.00	0	0.00	88.00	0	8,342	0.00%
2023/01/16	3	87.90	3	88.40	88.70	0	8,462	0.00%
2023/01/13	3	88.80	4	89.25	89.30	-1	8,529	-0.01%
2023/01/12	3	88.64	0	0.00	88.60	3	8,742	0.03%
2023/01/11	4	92.32	3	93.10	90.90	1	8,825	0.01%
2023/01/10	2	91.80	26	90.80	91.80	-24	8,935	-0.27%
2023/01/09	27	89.64	17	89.92	91.00	10	9,201	0.11%
2023/01/06	6	86.57	1	87.50	87.20	5	9,460	0.05%
2023/01/05	3	86.47	0	0.00	85.20	3	9,816	0.03%
2023/01/04	7	88.00	7	87.20	87.00	0	9,979	0.00%
2023/01/03	0	0.00	5	89.30	89.20	-5	10,081	-0.05%
2022/12/30	0	0.00	1	87.20	86.80	-1	10,259	-0.01%
2022/12/28	13	86.35	3	87.93	85.80	10	10,960	0.09%
2022/12/27	0	90.00	0	0.00	89.70	0	11,165	0.00%
2022/12/26	0	0.00	1	89.20	89.00	-1	11,494	-0.01%
2022/12/23	1	88.50	1	88.10	88.40	0	11,992	0.00%
2022/12/22	35	89.31	13	91.00	89.40	22	12,229	0.18%
2022/12/21	7	92.26	23	92.36	90.20	-16	12,393	-0.13%
2022/12/20	1	91.81	4	92.08	91.80	-3	12,656	-0.02%
2022/12/19	0	95.20	0	0.00	95.10	0	12,955	0.00%
2022/12/16	5	94.10	0	0.00	95.70	5	13,483	0.04%
2022/12/15	2	96.80	2	97.20	96.60	0	13,535	0.00%
2022/12/14	1	96.60	1	96.10	97.00	0	13,841	0.00%
2022/12/13	1	95.02	0	0.00	95.00	1	14,007	0.01%
2022/12/12	14	94.44	1	95.60	95.50	13	14,126	0.09%
2022/12/09	2	95.85	0	0.00	95.50	2	14,169	0.01%
2022/12/08	0	0.00	10	95.00	95.20	-10	14,202	-0.07%
2022/12/07	5	95.00	0.9	94.51	95.50	4.1	14,220	0.03%
2022/12/02	1.1	99.08	1	99.60	99.10	0.1	14,301	0.00%
2022/12/01	4	100.38	5	101.30	100.50	-1	14,353	-0.01%
2022/11/30	2	97.60	3	97.93	97.50	-1	14,355	-0.01%
2022/11/29	9	98.48	0	0.00	97.50	9	14,502	0.06%
2022/11/28	0	0.00	2.1	101.02	102.50	-2.1	14,402	-0.01%
2022/11/25	2	102.44	1.1	100.91	100.00	0.9	14,421	0.01%
2022/11/24	20	99.69	26.3	100.44	100.50	-6.3	14,483	-0.04%
2022/11/23	20	98.35	21.2	98.72	98.70	-1.2	14,507	-0.01%
2022/11/22	12	96.72	5	97.10	97.10	7	14,530	0.05%
2022/11/21	0	0.00	5.1	99.18	98.50	-5.1	14,571	-0.03%
2022/11/18	0.1	97.68	4.1	100.00	97.10	-3.9	14,534	-0.03%
2022/11/17	9	97.79	9	98.32	98.70	0	14,434	0.00%
2022/11/15	0.2	95.40	0	0.00	95.60	0.2	14,608	0.00%
2022/11/14	9	97.40	4.4	96.93	97.30	4.6	14,948	0.03%
2022/11/11	2	96.65	3	98.30	94.00	-1	15,166	-0.01%
2022/11/10	5	93.80	7	94.31	94.00	-2	15,028	-0.01%
2022/11/09	5	91.90	10	91.88	92.00	-5	15,278	-0.03%
2022/11/08	1	88.70	25	91.69	89.20	-24	15,431	-0.16%
2022/11/07	13	88.91	8	88.59	87.60	5	15,185	0.03%
2022/11/04	5	87.80	3	87.00	88.10	2	15,145	0.01%
2022/11/02	1	87.00	4.3	87.12	88.20	-3.3	15,053	-0.02%
2022/11/01	1	86.50	1	85.60	86.50	0	15,093	0.00%
2022/10/31	6	84.45	9	84.86	85.60	-3	14,949	-0.02%
2022/10/28	1	81.70	3	82.17	82.10	-2	14,853	-0.01%
2022/10/27	1.3	79.67	2	80.75	81.50	-0.7	14,807	0.00%
2022/10/26	3	76.90	2	77.30	76.90	1	14,684	0.01%
2022/10/25	1	79.00	1	79.10	78.40	0	14,672	0.00%
2022/10/24	4	80.15	0	0.00	80.00	4	14,785	0.03%
2022/10/21	1	82.67	2	81.55	79.90	-1	14,848	-0.01%
2022/10/20	6	80.44	3	80.70	82.30	3	14,883	0.02%
2022/10/19	20	85.17	21	83.90	83.00	-1	14,935	-0.01%
2022/10/18	4	83.00	1.4	83.41	83.00	2.6	15,190	0.02%
2022/10/17	18	84.78	12	83.21	84.60	6	15,263	0.04%
2022/10/14	8	91.05	11	92.19	88.00	-3	15,056	-0.02%
2022/10/13	15	91.10	14	89.79	88.80	1	14,846	0.01%
2022/10/12	2.4	87.75	2	87.75	90.50	0.4	14,838	0.00%
2022/10/11	6.1	86.82	2	84.60	85.10	4.1	15,139	0.03%
2022/10/07	13	92.49	3	92.60	91.50	10	15,242	0.07%
2022/10/06	17	95.78	28	94.56	94.80	-11	15,505	-0.07%
2022/10/05	7	95.01	3.1	94.43	94.60	4	15,616	0.03%
2022/10/04	5	94.62	6	93.50	92.90	-1	15,765	-0.01%
2022/10/03	24	94.43	17	94.27	93.80	7	15,903	0.04%
2022/09/30	38	93.56	37.3	88.07	92.80	0.7	15,691	0.00%
2022/09/29	10.5	88.15	10	89.40	86.00	0.5	15,337	0.00%
2022/09/28	11.2	94.65	13	91.20	89.20	-1.8	15,337	-0.01%
2022/09/27	5.1	95.32	3	93.90	94.00	2.1	15,426	0.01%
2022/09/26	20.1	97.47	16	96.79	97.00	4.1	15,254	0.03%
2022/09/23	17	99.37	33.8	99.49	102.00	-16.8	15,044	-0.11%
2022/09/22	4.1	94.84	18	93.97	95.00	-14	14,706	-0.09%
2022/09/21	6	90.73	9	91.92	93.70	-3	14,786	-0.02%
2022/09/20	5.1	89.63	5	91.02	91.10	0.1	14,894	0.00%
2022/09/19	13.2	89.56	31	90.08	88.10	-17.8	15,034	-0.12%
2022/09/06	0	78.30	15	79.23	77.70	-15	15,220	-0.10%
2022/09/05	8.1	79.46	0	0.00	78.60	8.1	15,777	0.05%
2022/09/02	26.1	80.62	1	81.70	80.10	25.1	16,650	0.15%
2022/09/01	4.1	82.93	9	83.00	81.00	-5	17,967	-0.03%
2022/08/30	30.1	81.17	3	81.60	82.10	27.1	18,237	0.15%
2022/08/29	7.1	80.32	32	80.26	80.50	-25	18,158	-0.14%
2022/08/26	4	83.45	4	84.48	83.40	0	18,113	0.00%
2022/08/25	3	84.90	4.5	84.12	83.80	-1.5	18,032	-0.01%
2022/08/24	1	81.61	0	0.00	80.30	1	17,975	0.01%
2022/08/23	0	0.00	3	81.90	82.30	-3	18,000	-0.02%
2022/08/22	5	82.82	3	84.70	82.10	2	18,094	0.01%
2022/08/19	0	83.10	2	83.95	83.10	-2	18,040	-0.01%
2022/08/18	5	81.00	3.7	82.05	83.00	1.3	18,263	0.01%
2022/08/17	28.4	82.77	4	81.80	82.70	24.4	18,257	0.13%
2022/08/16	20	82.18	24	81.83	82.30	-4	18,279	-0.02%
2022/08/15	2	80.00	25	79.71	80.50	-23	18,163	-0.13%
2022/08/12	2.1	79.15	21	80.25	78.60	-19	18,131	-0.10%
2022/08/11	8.1	79.78	2	80.00	79.00	6.1	18,111	0.03%
2022/08/10	61.1	78.60	67	79.07	79.30	-5.9	18,135	-0.03%
2022/08/09	26	77.46	25	76.79	77.50	1	17,820	0.01%
2022/08/08	6.1	71.08	6	71.22	73.90	0.1	17,699	0.00%
2022/08/05	43.1	71.75	26	72.35	72.00	17.1	17,868	0.10%
2022/08/04	18.3	73.67	11	73.04	72.00	7.3	17,561	0.04%
2022/08/03	11	80.53	5.3	80.43	79.90	5.7	17,371	0.03%
2022/08/02	2.5	79.87	0	0.00	80.40	2.5	17,544	0.01%
2022/08/01	13.1	80.96	4	81.00	81.10	9.1	17,685	0.05%
2022/07/29	3	81.17	6	82.87	81.30	-3	17,828	-0.02%
2022/07/28	15	81.27	6	82.80	81.30	9	18,013	0.05%
2022/07/27	6	80.70	10	81.85	82.00	-4	17,969	-0.02%
2022/07/26	9	81.41	2.1	81.14	80.60	6.9	17,962	0.04%
2022/07/25	17	82.41	16	84.36	82.00	1	18,124	0.01%
2022/07/22	0	82.60	4	83.10	83.20	-4	18,249	-0.02%
2022/07/21	4	82.65	14	82.84	82.70	-10	18,378	-0.05%
2022/07/20	7.1	82.12	25.1	82.24	82.00	-18	18,350	-0.10%
2022/07/19	10.2	79.21	16	80.03	79.30	-5.9	18,343	-0.03%
2022/07/18	28	78.13	13	78.28	78.60	15	18,432	0.08%
2022/07/15	3.1	77.75	6	78.57	78.10	-2.9	18,611	-0.02%
2022/07/14	14	76.06	13	74.88	78.00	1	18,439	0.01%
2022/07/13	8	73.44	8	74.11	72.80	0	18,099	0.00%
2022/07/12	6.2	70.27	5	70.80	69.30	1.2	17,954	0.01%
2022/07/11	1	73.00	1	73.00	73.00	0	17,971	0.00%
2022/07/08	12	71.75	9.3	71.68	72.00	2.7	17,874	0.02%
2022/07/07	1	66.80	3	65.83	69.60	-2	17,515	-0.01%
2022/07/06	6	67.68	5	67.08	67.80	1	17,041	0.01%
2022/07/05	5.2	67.53	22	68.07	66.70	-16.9	16,886	-0.10%
2022/07/04	25	66.71	13	67.67	67.80	12	16,571	0.07%
2022/07/01	17	71.96	20	75.14	68.50	-3	16,229	-0.02%
2022/06/30	21	79.09	3.3	78.82	76.10	17.7	15,884	0.11%
2022/06/29	26	84.77	20	84.10	84.50	6	15,899	0.04%
2022/06/28	3	84.97	6	85.78	84.50	-3	15,979	-0.02%
2022/06/27	28	83.01	29	85.54	85.50	-1	16,184	-0.01%
2022/06/24	9	84.01	11	83.88	83.00	-2	16,060	-0.01%
2022/06/23	4	80.20	1	79.50	79.50	3	15,859	0.02%
2022/06/22	3.2	78.76	2	79.60	78.60	1.2	15,933	0.01%
2022/06/20	7	79.16	8	79.93	78.00	-1	16,223	-0.01%
2022/06/17	13.2	79.97	10	79.10	79.70	3.2	16,427	0.02%
2022/06/16	8	86.55	0	0.00	83.10	8	16,176	0.05%
2022/06/15	9	88.57	7	89.81	87.60	2	16,094	0.01%
2022/06/14	7	89.99	6	90.25	91.00	1	15,995	0.01%
2022/06/13	72.2	93.57	75	93.38	93.70	-2.9	15,559	-0.02%
2022/06/10	45	88.91	61.3	88.67	92.90	-16.3	14,723	-0.11%
2022/06/09	37	82.22	57	82.77	84.50	-20	13,433	-0.15%
2022/06/08	4	79.68	2	80.30	79.80	2	13,093	0.02%
2022/06/07	13	79.91	11	80.11	80.30	2	13,185	0.02%
2022/06/06	6	80.02	2	81.35	79.70	4	13,305	0.03%
2022/06/02	5	81.44	5	81.12	81.10	0	13,452	0.00%
2022/06/01	4	82.43	5.1	81.94	81.00	-1.1	13,610	-0.01%
2022/05/31	1	81.00	11	81.42	81.30	-10	13,574	-0.07%
2022/05/30	17	80.38	19	79.58	80.90	-2	13,569	-0.01%
2022/05/27	1	76.60	0	0.00	77.60	1	13,579	0.01%
2022/05/26	12	77.96	4	79.13	76.10	8	13,660	0.06%
2022/05/25	3.1	79.54	0	0.00	79.80	3.1	13,603	0.02%
2022/05/24	15.3	80.60	4	81.98	79.40	11.3	13,724	0.08%
2022/05/23	3	82.10	1	83.10	81.90	2	13,716	0.01%
2022/05/20	10	81.89	1	82.00	81.60	9	13,890	0.06%
2022/05/19	1	83.90	1	83.20	82.60	0	14,125	0.00%
2022/05/18	38	87.03	20	86.69	85.40	18	14,076	0.13%
2022/05/17	0	0.00	20	85.40	87.10	-20	14,059	-0.14%
2022/05/16	4	87.22	4.3	87.03	86.10	-0.2	14,156	0.00%
2022/05/13	8	84.06	11.1	85.04	85.50	-3.1	14,000	-0.02%
2022/05/12	2	83.90	5	83.32	82.20	-3	13,723	-0.02%
2022/05/11	0	0.00	2	82.40	82.20	-2	13,722	-0.01%
2022/05/10	6.1	81.05	5	80.82	82.00	1.1	13,907	0.01%
2022/05/09	4	82.13	3	83.10	83.50	1	13,933	0.01%
2022/05/06	9	82.31	10	81.70	81.80	-1	14,152	-0.01%
2022/05/05	2	86.70	1	87.60	85.00	1	14,313	0.01%
2022/05/04	1	83.80	0	0.00	84.70	1	14,319	0.01%
2022/05/03	0	0.00	1	83.80	83.60	-1	14,642	-0.01%
2022/04/29	28	83.73	31.1	83.92	83.00	-3.1	14,949	-0.02%
2022/04/28	0.1	84.10	3	84.57	84.40	-2.9	15,188	-0.02%
2022/04/27	4	77.08	3	78.93	82.20	1	15,409	0.01%
2022/04/26	1	79.00	0	0.00	78.90	1	15,952	0.01%
2022/04/25	7	79.66	1.1	81.00	78.20	6	17,592	0.03%
2022/04/22	16.1	84.51	14	83.58	83.20	2.1	18,309	0.01%
2022/04/21	7	87.23	9	87.12	88.60	-2	18,150	-0.01%
2022/04/20	2	83.35	4	83.70	83.90	-2	17,843	-0.01%
2022/04/19	2	81.30	3	81.77	81.90	-1	17,777	-0.01%
2022/04/18	2	79.10	0	0.00	79.00	2	17,769	0.01%
2022/04/15	3	81.63	0	0.00	80.40	3	17,699	0.02%
2022/04/14	2	83.35	2	83.40	84.70	0	17,725	0.00%
2022/04/13	0	0.00	1	81.60	82.70	-1	17,740	-0.01%
2022/04/11	1	82.80	1	81.30	80.60	0	18,185	0.00%
2022/04/08	8	86.21	9	85.58	84.30	-1	18,338	-0.01%
2022/04/07	0	0.00	10	85.85	83.70	-10	18,264	-0.05%
2022/04/06	21	87.50	21	87.21	86.50	0	18,269	0.00%
2022/04/01	10	89.37	8	88.91	88.10	2	18,349	0.01%
2022/03/31	3	88.03	1	85.30	85.00	2	18,987	0.01%
2022/03/30	7.1	87.57	10.8	87.60	87.50	-3.8	19,497	-0.02%
2022/03/29	1	85.80	1	85.20	84.90	0	19,574	0.00%
2022/03/25	0.1	84.10	9.1	84.39	84.30	-9.1	20,157	-0.04%
2022/03/24	1	83.90	12	84.16	84.60	-11	19,981	-0.06%
2022/03/23	7	84.29	8.1	83.81	84.00	-1.1	19,952	-0.01%
2022/03/22	3	82.73	12.1	82.96	83.20	-9.1	19,614	-0.05%
2022/03/21	6	81.03	4.5	81.26	81.10	1.5	19,165	0.01%
2022/03/18	0.1	79.80	14	79.49	80.20	-13.9	19,076	-0.07%
2022/03/17	0	0.00	1	76.90	78.00	-1	18,924	-0.01%
2022/03/16	0	0.00	1	75.00	72.70	-1	18,806	-0.01%
2022/03/15	9	74.22	5	75.70	73.70	4	19,070	0.02%
2022/03/14	3	76.27	2	78.10	76.20	1	19,058	0.01%
2022/03/11	2	77.00	0	0.00	77.50	2	19,096	0.01%
2022/03/10	0.1	77.20	3	76.83	77.40	-2.9	19,112	-0.02%
2022/03/09	2	73.30	0	0.00	74.50	2	19,083	0.01%
2022/03/08	4.1	75.15	5	75.56	73.00	-0.9	19,352	0.00%
2022/03/07	7	77.09	1	78.20	75.90	6	19,490	0.03%
2022/03/04	10.1	80.93	0	0.00	79.90	10.1	19,604	0.05%
2022/03/03	2	81.80	0	0.00	81.20	2	19,587	0.01%
2022/03/02	26	81.60	10	82.30	82.00	16	19,606	0.08%
2022/03/01	3	83.27	12.4	83.26	83.00	-9.4	19,523	-0.05%
2022/02/25	4	81.80	3.1	82.21	80.70	0.9	19,416	0.00%
2022/02/24	7.2	81.39	7	81.49	80.90	0.2	19,268	0.00%
2022/02/23	4.1	80.23	7	81.29	82.60	-2.9	19,255	-0.02%
2022/02/22	3	79.50	7	79.67	79.10	-4	19,533	-0.02%
2022/02/21	10	82.84	5.6	82.55	81.50	4.4	19,734	0.02%
2022/02/18	5	81.22	6	82.27	82.30	-1	19,605	-0.01%
2022/02/17	2.1	83.14	9	82.93	81.70	-6.9	19,788	-0.03%
2022/02/16	10.1	82.24	9	82.26	82.20	1.1	20,081	0.01%
2022/02/15	3.1	80.11	42	80.10	79.70	-38.9	20,243	-0.19%
2022/02/14	42.1	80.93	4	80.60	80.90	38.1	20,233	0.19%
2022/02/11	1	81.10	1	80.70	80.50	0	20,318	0.00%
2022/02/10	4	81.83	7	81.13	80.30	-3	20,465	-0.01%
2022/02/09	20	82.10	20.2	82.18	82.00	-0.2	20,238	0.00%
2022/02/08	6.1	81.89	13	81.41	82.30	-6.9	20,134	-0.03%
2022/02/07	5	79.02	20	78.82	79.20	-15	20,136	-0.07%
2022/01/26	15	74.66	16	75.61	75.30	-1	19,988	-0.01%
2022/01/25	27	77.40	4	76.95	74.60	23	20,253	0.11%
2022/01/24	6.1	78.70	0	0.00	78.40	6.1	19,943	0.03%
2022/01/21	21	81.12	25	80.95	79.80	-4	19,748	-0.02%
2022/01/20	41.1	85.59	41	85.21	84.20	0.1	19,449	0.00%
2022/01/19	14.4	84.83	20	85.16	88.50	-5.6	19,270	-0.03%
2022/01/18	39.6	84.93	42.1	84.70	86.50	-2.5	18,766	-0.01%
2022/01/17	20.3	79.78	41	80.04	81.90	-20.8	17,478	-0.12%
2022/01/14	2	71.50	1	74.30	74.60	1	17,043	0.01%
2022/01/13	0	0.00	1	73.50	73.40	-1	17,029	-0.01%
2022/01/11	2	73.15	0	0.00	73.00	2	17,225	0.01%
2022/01/07	9	74.26	6	73.12	73.80	3	17,320	0.02%
2022/01/06	5	75.68	6	75.50	75.70	-1	17,216	-0.01%
2022/01/05	6	77.47	4	77.55	76.90	2	17,223	0.01%
2022/01/04	15	79.85	16.1	79.55	79.80	-1.1	17,119	-0.01%
2022/01/03	4	78.70	27	78.43	78.40	-23	17,047	-0.13%
2021/12/30	3.6	76.12	0	0.00	76.00	3.6	17,006	0.02%
2021/12/29	1.1	75.63	3	76.60	77.00	-1.9	17,188	-0.01%
2021/12/28	16	75.61	21	75.76	75.30	-5	17,376	-0.03%
2021/12/27	36.5	79.21	12.3	80.67	76.80	24.2	17,290	0.14%
2021/12/24	11	79.35	29	78.84	79.50	-18	16,521	-0.11%
2021/12/23	21	77.42	45	76.87	76.10	-24	16,079	-0.15%
2021/12/22	20	76.53	14	76.23	76.80	6	16,097	0.04%
2021/12/21	7	74.67	12	74.16	74.80	-5	16,350	-0.03%
2021/12/17	5	72.02	1	73.00	71.80	4	17,353	0.02%
2021/12/16	4	72.80	7	72.60	72.90	-3	18,473	-0.02%
2021/12/15	0	0.00	1	70.90	71.20	-1	18,797	-0.01%
2021/12/14	14	70.41	6	70.17	69.70	8	19,915	0.04%
2021/12/13	10	71.41	5	71.66	70.80	5	19,967	0.03%
2021/12/10	5	71.96	1	72.50	71.80	4	20,003	0.02%
2021/12/09	17	73.41	21	73.55	71.80	-4	20,153	-0.02%
2021/12/08	0	0.00	1	71.80	71.70	-1	20,243	0.00%
2021/12/07	9	72.12	1	71.50	71.40	8	20,510	0.04%
2021/12/06	6	71.97	1	71.70	71.50	5	20,847	0.02%
2021/12/03	5	73.40	0	0.00	73.10	5	21,083	0.02%
2021/12/02	8	74.51	15	74.59	73.40	-7	21,248	-0.03%
2021/12/01	1	73.20	10	73.91	74.80	-9	21,001	-0.04%
2021/11/30	12	72.22	19	73.02	71.90	-7	20,871	-0.03%
2021/11/29	6	68.27	15	68.68	70.20	-9	20,898	-0.04%
2021/11/26	7.1	69.00	0	0.00	68.60	7.1	21,168	0.03%
2021/11/25	2	70.55	5	71.00	70.60	-3	21,544	-0.01%
2021/11/24	11	69.83	4	71.33	71.70	7	21,825	0.03%
2021/11/23	10.5	70.51	2	70.30	69.50	8.5	22,059	0.04%
2021/11/22	12	71.36	17	71.26	71.20	-5	22,250	-0.02%
2021/11/19	19	72.85	14	72.99	72.00	5	22,468	0.02%
2021/11/18	21	76.80	16.3	76.32	74.30	4.8	22,692	0.02%
2021/11/17	12	75.93	6	75.77	76.60	6	22,937	0.03%
2021/11/16	8	76.33	12	76.80	76.10	-4	23,234	-0.02%
2021/11/15	35	76.22	18	76.26	77.10	17	23,129	0.07%
2021/11/12	12	72.88	12	72.46	72.90	0	22,814	0.00%
2021/11/11	2.1	70.70	1	70.70	70.30	1.1	22,494	0.00%
2021/11/10	3	69.90	1	69.70	69.30	2	22,421	0.01%
2021/11/09	0	0.00	5	72.08	71.40	-5	22,333	-0.02%
2021/11/08	6	69.60	26	69.03	68.90	-20	22,056	-0.09%
2021/11/05	1	70.00	2	70.50	69.80	-1	22,045	0.00%
2021/11/04	6	70.67	49	70.81	70.50	-43	21,995	-0.20%
2021/11/03	37	67.79	33	67.82	69.20	4	21,721	0.02%
2021/11/02	62.1	68.63	8	68.44	68.70	54.1	21,595	0.25%
2021/11/01	5	66.76	2	67.05	66.80	3	21,179	0.01%
2021/10/29	0	0.00	2	66.90	66.40	-2	21,456	-0.01%
2021/10/27	6	66.55	3	66.20	66.50	3	21,276	0.01%
2021/10/26	5	67.12	7.1	67.68	66.10	-2.1	21,051	-0.01%
2021/10/25	14.1	66.79	3	66.80	67.60	11.1	20,900	0.05%
2021/10/22	5	69.28	10	68.54	69.50	-5	20,581	-0.02%
2021/10/21	2	64.80	2	66.00	65.40	0	20,217	0.00%
2021/10/20	6	65.45	6	65.78	65.60	0	20,230	0.00%
2021/10/19	5	65.90	7	65.67	65.20	-2	20,243	-0.01%
2021/10/18	4	64.35	3	65.07	64.00	1	20,262	0.00%
2021/10/15	4	65.85	5	65.92	65.40	-1	20,318	0.00%
2021/10/14	5	64.20	2	64.30	63.60	3	20,393	0.01%
2021/10/13	8	65.43	6	66.20	63.50	2	20,486	0.01%
2021/10/12	0	0.00	2	66.80	66.50	-2	20,602	-0.01%
2021/10/08	1	67.40	5	67.44	67.20	-4	20,877	-0.02%
2021/10/07	9	66.21	18	65.77	66.20	-9	20,748	-0.04%
2021/10/06	5	63.86	11	62.06	61.90	-6	20,929	-0.03%
2021/10/05	11	65.24	5	63.72	65.30	6	21,158	0.03%
2021/10/04	2	62.80	9	62.20	61.10	-7	21,377	-0.03%
2021/10/01	7	63.63	4	63.65	62.00	3	21,852	0.01%
2021/09/30	4	65.18	4	64.83	65.00	0	22,125	0.00%
2021/09/29	15	65.52	12	65.45	64.40	3	22,091	0.01%
2021/09/28	16	66.41	40	66.72	68.30	-24	21,963	-0.11%
2021/09/27	15	67.99	12	68.29	67.80	3	21,377	0.01%
2021/09/24	21	74.86	20	73.92	73.20	1	20,841	0.00%
2021/09/23	47.1	76.72	47.1	76.36	75.20	0	20,504	0.00%
2021/09/22	6	72.58	2	72.75	74.00	4	19,655	0.02%
2021/09/17	18	71.79	20.3	72.93	74.00	-2.3	19,780	-0.01%
2021/09/15	0	0.00	5	67.94	67.90	-5	20,570	-0.02%
2021/09/14	3	66.40	9	67.01	67.10	-6	21,067	-0.03%
2021/09/13	25	68.33	5	68.02	66.80	20	21,772	0.09%
2021/09/10	7	69.43	20	70.15	71.40	-13	22,090	-0.06%
2021/09/09	3.1	66.74	10	66.99	69.00	-6.9	22,192	-0.03%
2021/09/08	8	64.70	4.1	65.26	63.40	3.9	21,866	0.02%
2021/09/07	10.1	69.32	10	69.58	67.50	0.1	21,743	0.00%
2021/09/06	12	71.43	5	71.02	71.00	7	21,739	0.03%
2021/09/03	7	71.13	20.3	72.05	72.80	-13.3	22,282	-0.06%
2021/09/02	7	72.68	16.2	73.59	71.80	-9.2	22,925	-0.04%
2021/09/01	28.4	72.82	21.2	72.43	73.90	7.3	22,892	0.03%
2021/08/31	36.1	72.20	17	72.19	73.50	19.1	22,774	0.08%
2021/08/30	3.2	70.16	32	69.93	70.20	-28.8	22,515	-0.13%
2021/08/27	17.1	68.39	2	68.75	67.00	15.1	22,888	0.07%
2021/08/26	18	71.74	9	72.73	71.00	9	22,684	0.04%
2021/08/25	17.1	72.42	13	72.65	73.60	4.1	22,699	0.02%
2021/08/24	12	71.25	28	71.80	71.90	-16	22,793	-0.07%
2021/08/23	13	67.78	4	68.65	68.40	9	22,466	0.04%
2021/08/20	2	66.25	9	67.97	68.30	-7	21,927	-0.03%
2021/08/19	6	63.18	1	64.20	62.10	5	21,540	0.02%
2021/08/18	8	60.58	10.1	59.54	64.20	-2.1	21,563	-0.01%
2021/08/17	8	59.94	5	59.42	58.40	3	21,806	0.01%
2021/08/16	2	61.45	1	61.60	61.80	1	21,904	0.00%
2021/08/13	5	64.66	3	64.67	63.00	2	22,091	0.01%
2021/08/12	3	66.67	10	66.84	66.70	-7	22,137	-0.03%
2021/08/11	4	66.65	4	69.00	66.70	0	22,430	0.00%
2021/08/10	2	68.45	6	68.53	67.60	-4	22,891	-0.02%
2021/08/09	8.1	70.78	0	0.00	69.80	8.1	23,158	0.03%
2021/08/06	0	0.00	1	71.90	72.00	-1	23,356	0.00%
2021/08/05	1	72.40	5	72.48	71.60	-4	23,597	-0.02%
2021/08/04	24	74.55	9	75.62	72.90	15	23,730	0.06%
2021/08/03	0	0.00	4	73.38	72.80	-4	23,608	-0.02%
2021/08/02	14	71.64	25	72.50	72.60	-11	23,615	-0.05%
2021/07/30	11	73.27	11	72.05	71.50	0	23,555	0.00%
2021/07/29	18	73.13	24	72.87	72.50	-6	23,566	-0.03%
2021/07/28	3	70.77	23	71.27	72.20	-20	23,539	-0.08%
2021/07/27	13	74.12	16	74.59	73.00	-3	23,608	-0.01%
2021/07/26	3	74.73	16	74.06	75.80	-13	23,587	-0.06%
2021/07/23	8	74.36	2	73.75	73.70	6	23,536	0.03%
2021/07/22	17	75.79	6	75.97	75.60	11	23,612	0.05%
2021/07/21	12	75.33	7	74.57	74.00	5	23,653	0.02%
2021/07/20	5	73.70	3	74.93	74.90	2	23,966	0.01%
2021/07/19	4	76.18	3	76.40	75.50	1	24,015	0.00%
2021/07/16	11	76.79	3	77.37	77.40	8	23,986	0.03%
2021/07/15	24	78.95	14	77.67	77.90	10	23,945	0.04%
2021/07/14	8	79.18	5	79.42	80.10	3	23,673	0.01%
2021/07/13	16	80.51	22	80.84	79.50	-6	23,558	-0.03%
2021/07/12	17	79.99	11.1	80.88	80.00	5.9	23,234	0.03%
2021/07/09	40	78.21	72	78.07	77.10	-32	22,821	-0.14%
2021/07/08	66	75.56	49.1	76.80	77.90	17	22,565	0.08%
2021/07/07	39.1	73.69	11	72.73	71.50	28.1	22,038	0.13%
2021/07/06	15	70.23	8.1	70.09	70.50	6.9	21,536	0.03%
2021/07/05	8	69.49	8.1	69.61	69.00	-0.1	21,469	0.00%
2021/07/02	3	66.80	1	67.00	67.30	2	21,371	0.01%
2021/07/01	5	66.60	3	66.20	66.90	2	21,323	0.01%
2021/06/30	17	67.79	0	0.00	66.90	17	21,245	0.08%
2021/06/29	9	66.94	16.1	67.73	68.60	-7.1	21,157	-0.03%
2021/06/28	10.1	68.58	11	68.70	68.50	-0.9	20,979	0.00%
2021/06/25	26.1	69.63	15	69.51	67.50	11.1	20,524	0.05%
2021/06/24	38	66.43	21.1	66.36	66.60	16.9	19,750	0.09%
2021/06/23	8	63.43	38.1	64.76	67.30	-30.1	18,688	-0.16%
2021/06/22	32	63.00	23	63.12	61.20	9	18,167	0.05%
2021/06/21	24.1	62.00	34	60.31	62.20	-9.9	17,304	-0.06%
2021/06/18	8	59.16	2	60.45	58.20	6	16,717	0.04%
2021/06/17	4	58.93	4	59.05	59.30	0	16,341	0.00%
2021/06/16	1	58.40	4	59.25	58.90	-3	16,350	-0.02%
2021/06/15	2	59.65	3.2	59.63	59.60	-1.2	16,266	-0.01%
2021/06/11	24.1	59.14	9	60.13	58.70	15.1	16,170	0.09%
2021/06/10	116	58.89	150	59.79	61.50	-34	15,582	-0.22%	大買/大賣/
2021/06/09	57	58.67	54	57.49	57.00	3	14,780	0.02%
2021/06/08	6	57.10	131	56.79	58.00	-125	14,714	-0.85%	大賣/鉅額交易
2021/06/07	121	57.12	4	55.60	57.10	117	14,632	0.80%	大買/鉅額交易
2021/06/04	117	58.73	116.1	57.43	55.60	1	14,561	0.01%	大買/大賣/
2021/06/03	3	57.23	37	57.56	57.60	-34	14,382	-0.24%
2021/06/02	5	56.44	3	57.40	57.40	2	15,129	0.01%
2021/06/01	18.1	56.76	12	56.86	57.10	6.1	15,199	0.04%
2021/05/31	111	54.28	118.1	54.73	55.20	-7.1	15,227	-0.05%	大買/大賣/
2021/05/28	4	52.68	1.1	53.00	53.10	3	15,469	0.02%
2021/05/27	1	51.70	100	51.88	52.50	-99	15,987	-0.62%
2021/05/26	103	53.53	30	53.37	53.10	73	16,018	0.46%	大買/
2021/05/25	8	54.49	144.6	53.59	53.70	-136.6	16,292	-0.84%	大賣/鉅額交易
2021/05/24	175	52.06	17.1	51.64	52.40	157.9	16,165	0.98%	大買/鉅額交易
2021/05/21	2	51.10	34	51.41	51.00	-32	16,101	-0.20%
2021/05/19	28	51.18	2	50.00	50.80	26	16,355	0.16%
2021/05/18	4	49.65	10	50.78	50.50	-6	16,269	-0.04%
2021/05/17	12	46.18	12	45.22	48.25	0	16,002	0.00%
2021/05/14	8	45.71	19	46.09	45.90	-11	15,709	-0.07%
2021/05/13	0	0.00	2	43.68	43.85	-2	15,454	-0.01%
2021/05/12	4	42.84	9	43.75	41.85	-5	15,261	-0.03%
2021/05/11	15.1	47.25	12	47.24	46.50	3.1	15,083	0.02%
2021/05/10	3	50.30	1	50.90	51.00	2	14,954	0.01%
2021/05/07	1	49.35	1	49.55	50.00	0	15,094	0.00%
2021/05/06	6	49.08	3	49.57	48.60	3	15,325	0.02%
2021/05/05	4.1	49.19	15	49.24	49.45	-10.9	15,640	-0.07%
2021/05/04	3.1	49.40	25	51.83	48.60	-21.9	15,717	-0.14%
2021/05/03	8	53.00	0	0.00	52.40	8	15,715	0.05%
2021/04/29	1	55.00	0	0.00	54.90	1	15,787	0.01%
2021/04/28	39	54.65	30	55.20	54.40	9	15,954	0.06%
2021/04/27	15.1	55.70	7	57.09	55.20	8.1	16,104	0.05%
2021/04/26	45	57.70	8	58.06	57.60	37	16,107	0.23%
2021/04/23	2	56.45	23	56.14	56.80	-21	16,313	-0.13%
2021/04/22	0	0.00	12	56.00	54.50	-12	17,306	-0.07%
2021/04/21	6	56.10	10.1	56.52	55.80	-4.1	18,548	-0.02%
2021/04/20	6	55.65	5	55.52	55.60	1	18,986	0.01%
2021/04/19	0.1	54.90	5.1	55.00	55.00	-5	19,073	-0.03%
2021/04/16	6	54.13	10	54.17	54.50	-4	19,226	-0.02%
2021/04/15	1	53.00	5	52.60	53.30	-4	19,540	-0.02%
2021/04/14	12.1	51.63	15	51.07	52.10	-3	20,165	-0.01%
2021/04/13	14.2	54.69	3	54.53	53.30	11.2	20,424	0.05%
2021/04/12	4	55.13	3	55.43	55.10	1	20,580	0.00%
2021/04/09	9	55.50	6	55.85	55.60	3	20,790	0.01%
2021/04/08	1	56.40	3	56.27	56.30	-2	20,714	-0.01%
2021/04/07	0	0.00	2	55.25	55.20	-2	20,671	-0.01%
2021/04/06	8	55.00	1	54.60	55.00	7	20,774	0.03%
2021/04/01	14.1	56.11	14	55.50	55.10	0.1	20,871	0.00%
2021/03/31	2	55.75	23	55.60	56.20	-21	20,914	-0.10%
2021/03/30	13	54.71	7	55.00	55.20	6	20,906	0.03%
2021/03/29	2	54.90	17	55.36	54.70	-15	21,165	-0.07%
2021/03/26	21.1	54.85	0	0.00	55.00	21.1	21,781	0.10%
2021/03/25	11	55.37	1	56.30	54.90	10	22,481	0.04%
2021/03/24	1	55.20	1	55.30	55.80	0	23,017	0.00%
2021/03/23	5	55.50	56	56.08	55.20	-51	24,177	-0.21%
2021/03/22	13	54.32	10	54.39	54.50	3	25,564	0.01%
2021/03/19	17	54.63	0	0.00	54.90	17	26,379	0.06%
2021/03/18	7	55.21	5	55.48	55.40	2	26,682	0.01%
2021/03/17	8	55.14	30.3	55.12	55.20	-22.3	26,843	-0.08%
2021/03/16	1	57.10	0	0.00	56.00	1	26,959	0.00%
2021/03/15	8.1	56.56	1	57.30	56.60	7.1	27,473	0.03%
2021/03/12	12	57.19	11	57.04	56.80	1	28,315	0.00%
2021/03/11	9	56.09	1	57.20	57.20	8	28,314	0.03%
2021/03/10	1	57.00	4	55.95	55.80	-3	28,369	-0.01%
2021/03/09	15.3	56.90	38	57.33	56.10	-22.7	28,478	-0.08%
2021/03/08	59	58.74	28	58.65	58.50	31	28,130	0.11%
2021/03/05	9	55.21	18	56.77	57.40	-9	27,418	-0.03%
2021/03/04	16	55.31	23	56.92	55.20	-7	27,432	-0.03%
2021/03/03	38	56.40	4	55.25	56.00	34	27,244	0.12%
2021/03/02	4	55.78	65	56.94	56.90	-61	27,361	-0.22%
2021/02/26	14	54.48	1	54.20	54.20	13	27,598	0.05%
2021/02/25	33	56.72	15	56.95	55.90	18	28,817	0.06%
2021/02/24	7	55.99	2	55.75	56.20	5	28,672	0.02%
2021/02/23	6	54.63	2	54.50	54.60	4	28,567	0.01%
2021/02/22	52	55.17	7	55.17	55.30	45	29,133	0.15%
2021/02/19	6	56.22	24	55.88	55.20	-18	29,472	-0.06%
2021/02/18	6	55.02	5.7	54.31	54.70	0.3	29,370	0.00%
2021/02/17	7	55.81	8	55.68	55.10	-1	29,266	0.00%
2021/02/05	1	53.00	1	52.40	52.40	0	29,022	0.00%
2021/02/03	2	51.70	6	51.90	51.80	-4	29,153	-0.01%
2021/02/02	13	52.12	19	51.93	52.30	-6	29,241	-0.02%
2021/02/01	14	51.49	4	52.05	51.70	10	29,392	0.03%
2021/01/29	12	53.98	12	53.92	52.10	0	29,399	0.00%
2021/01/28	9	54.38	13	54.07	54.00	-4	29,365	-0.01%
2021/01/27	31	54.45	7	54.40	54.30	24	29,304	0.08%
2021/01/26	1	53.10	24	52.45	52.60	-23	29,082	-0.08%
2021/01/25	4	52.25	10	51.97	52.10	-6	29,081	-0.02%
2021/01/22	27	52.84	1	52.40	53.30	26	29,043	0.09%
2021/01/21	52	52.76	21	52.16	51.90	31	29,111	0.11%
2021/01/20	17	53.05	11	52.22	51.80	6	29,221	0.02%
2021/01/19	9	55.23	35	55.30	54.90	-26	29,169	-0.09%
2021/01/18	41	57.51	28	57.35	56.00	13	29,279	0.04%
2021/01/15	106	60.25	95	59.96	57.20	11	28,862	0.04%	大買/
2021/01/14	42	58.40	87	59.55	58.60	-45	28,001	-0.16%
2021/01/13	23	54.04	38	55.06	55.80	-15	27,286	-0.05%
2021/01/12	5	51.82	8	51.91	51.90	-3	27,793	-0.01%
2021/01/11	42	51.21	6	51.37	51.30	36	29,346	0.12%
2021/01/08	25	53.92	5	54.36	52.80	20	29,446	0.07%
2021/01/07	10	55.40	30	55.59	54.80	-20	29,322	-0.07%
2021/01/06	13	54.02	77	53.50	54.40	-64	28,939	-0.22%
2021/01/05	11	52.80	26	52.02	52.90	-15	28,551	-0.05%
2021/01/04	29	51.68	8	51.98	51.90	21	28,438	0.07%
2020/12/31	7	50.51	3	50.43	50.50	4	28,400	0.01%
2020/12/30	16.4	50.85	5	51.26	50.90	11.4	28,752	0.04%
2020/12/29	4.1	50.16	4	50.58	50.30	0.1	28,854	0.00%
2020/12/28	13.1	50.50	22	50.64	50.60	-8.9	28,837	-0.03%
2020/12/25	26	51.23	9	51.08	50.90	17	28,916	0.06%
2020/12/24	12	51.91	4	51.75	51.80	8	29,015	0.03%
2020/12/23	15	51.89	4	52.10	51.70	11	29,190	0.04%
2020/12/22	42	53.66	23	53.39	51.50	19	29,768	0.06%
2020/12/21	57.1	57.27	31	57.20	56.70	26.1	29,556	0.09%
2020/12/18	25	56.02	27	56.24	56.20	-2	29,020	-0.01%
2020/12/17	47	56.57	27	56.33	55.30	20	28,672	0.07%
2020/12/16	20	55.68	62	54.79	56.30	-42	27,633	-0.15%
2020/12/15	18	52.89	91	53.65	51.70	-73	26,277	-0.28%
2020/12/14	4	52.80	6	52.17	52.30	-2	25,856	-0.01%
2020/12/11	4	50.38	6	50.31	51.30	-2	25,771	-0.01%
2020/12/10	6	50.63	2	50.75	50.30	4	25,930	0.02%
2020/12/09	14	53.32	21	52.61	52.00	-7	25,920	-0.03%
2020/12/08	49	52.33	64	52.11	52.20	-15	25,644	-0.06%
2020/12/07	0	0.00	15	50.56	50.10	-15	25,214	-0.06%
2020/12/04	14	49.83	22	49.93	49.50	-8	25,529	-0.03%
2020/12/03	36	49.80	37	49.96	50.80	-1	25,769	0.00%
2020/12/02	27	50.99	21	50.76	49.75	6	26,120	0.02%
2020/12/01	5	50.44	0	0.00	50.50	5	26,385	0.02%
2020/11/30	43	52.21	31	51.89	51.60	12	26,717	0.04%
2020/11/27	11	51.47	53	51.12	51.80	-42	27,004	-0.16%
2020/11/26	17	50.63	104	51.41	50.50	-87	27,466	-0.32%	大賣/
2020/11/25	177	52.05	130	51.82	50.20	47	27,248	0.17%	大買/大賣/
2020/11/24	199	51.18	158	51.33	51.30	41	27,467	0.15%	大買/大賣/
2020/11/23	9	48.47	29	48.92	48.50	-20	27,037	-0.07%
2020/11/20	13	48.16	1	47.70	47.95	12	27,737	0.04%
2020/11/19	38	48.27	35	48.04	47.60	3	28,676	0.01%
2020/11/18	12	47.00	49	46.94	47.45	-37	30,627	-0.12%
2020/11/17	29	45.74	21	45.67	45.45	8	31,153	0.03%
2020/11/16	2	44.03	9	44.07	44.35	-7	32,848	-0.02%
2020/11/13	6	44.08	147	43.86	44.10	-141	34,025	-0.41%	大賣/鉅額交易
2020/11/12	145	44.41	0	0.00	44.45	145	35,252	0.41%	大買/鉅額交易
2020/11/11	5	43.68	2	43.65	43.65	3	36,177	0.01%
2020/11/10	15	44.87	5	44.63	44.00	10	38,066	0.03%
2020/11/09	5	44.53	3	43.95	44.90	2	41,214	0.00%
2020/11/05	55	44.73	1	44.70	44.40	54	43,410	0.12%
2020/11/04	27	45.05	25	44.94	45.15	2	44,703	0.00%
2020/11/03	62	44.48	51	44.73	44.85	11	45,064	0.02%
2020/11/02	2	43.05	20	44.15	43.20	-18	45,504	-0.04%
2020/10/30	6	44.07	11	44.33	43.95	-5	46,417	-0.01%
2020/10/29	44	43.99	0	0.00	44.95	44	46,758	0.09%
2020/10/28	59	44.55	16	44.56	44.55	43	46,990	0.09%
2020/10/27	9	46.19	7	45.86	45.80	2	47,118	0.00%
2020/10/26	24	46.62	100	46.89	46.10	-76	47,493	-0.16%
2020/10/23	100	48.02	7	47.83	47.60	93	48,034	0.19%
2020/10/22	124	49.04	103	48.50	48.05	21	48,619	0.04%	大買/大賣/
2020/10/21	39	49.79	13	50.03	48.95	26	49,101	0.05%
2020/10/20	86	50.38	68	50.10	51.20	18	49,549	0.04%
2020/10/19	55	49.44	176	50.67	50.90	-121	49,388	-0.24%	大賣/鉅額交易
2020/10/16	105	47.17	22	46.95	46.35	83	48,913	0.17%	大買/
2020/10/15	23	46.31	191	46.46	45.95	-168	49,896	-0.34%	大賣/鉅額交易
2020/10/14	195	46.68	10	46.43	47.35	185	51,513	0.36%	大買/鉅額交易
2020/10/13	0	0.00	6	45.12	45.40	-6	53,410	-0.01%
2020/10/12	20	46.22	60	46.18	45.40	-40	54,813	-0.07%
2020/10/08	54	46.46	78	46.23	46.20	-24	56,601	-0.04%
2020/10/07	130	46.48	39	45.85	45.85	91	57,105	0.16%	大買/
2020/10/06	6	46.42	15	46.09	46.55	-9	58,423	-0.02%
2020/10/05	0	0.00	6	44.85	45.35	-6	58,930	-0.01%
2020/09/30	16	44.42	6	44.35	44.60	10	59,080	0.02%
2020/09/29	12	45.30	23	44.96	45.35	-11	59,132	-0.02%
2020/09/28	6	44.70	14	44.50	44.50	-8	59,409	-0.01%
2020/09/25	31	44.35	18	44.61	43.95	13	60,014	0.02%
2020/09/24	33	47.18	24	46.82	47.00	9	60,188	0.01%
2020/09/23	18	46.94	16	46.46	46.30	2	59,961	0.00%
2020/09/22	7	47.40	32	47.26	47.30	-25	60,325	-0.04%
2020/09/21	7	48.71	7	48.86	48.20	0	61,168	0.00%
2020/09/18	7	48.76	22	48.76	49.40	-15	61,286	-0.02%
2020/09/17	29	48.76	24	48.98	48.50	5	61,454	0.01%
2020/09/16	6	49.73	21	49.70	49.25	-15	61,484	-0.02%
2020/09/15	41	49.84	14	50.02	49.15	27	61,668	0.04%
2020/09/14	7	49.84	3	49.85	49.60	4	61,621	0.01%
2020/09/11	1	49.10	12	49.01	48.85	-11	62,002	-0.02%
2020/09/10	80	50.66	66	49.94	49.70	14	63,001	0.02%
2020/09/09	10	50.73	20	50.98	50.70	-10	63,631	-0.02%
2020/09/08	109	52.49	178	51.69	50.60	-69	63,687	-0.11%	大買/大賣/
2020/09/07	104	54.25	16	51.26	51.80	88	63,840	0.14%	大買/
2020/09/04	33	53.50	33	54.35	54.80	0	63,910	0.00%
2020/09/03	9	54.59	11	54.68	53.90	-2	64,048	0.00%
2020/09/02	11	53.95	16	54.19	53.80	-5	64,353	-0.01%
2020/09/01	14	53.08	7	52.50	53.10	7	64,129	0.01%
2020/08/31	6	51.67	37	52.17	51.40	-31	63,696	-0.05%
2020/08/28	43	52.97	13	53.06	51.80	30	63,696	0.05%
2020/08/27	26	54.99	44	54.37	55.10	-18	63,450	-0.03%
2020/08/26	112	55.37	118	54.93	53.90	-6	63,286	-0.01%	大買/大賣/
2020/08/25	6	54.90	81	54.10	54.00	-75	62,944	-0.12%
2020/08/24	158	57.48	102	57.06	55.20	56	62,792	0.09%	大買/大賣/
2020/08/21	22	56.27	53.1	56.35	57.40	-31.1	61,011	-0.05%
2020/08/20	84.1	54.67	32	54.67	52.20	52.1	62,227	0.08%
2020/08/19	30	56.49	48	56.60	56.60	-18	61,656	-0.03%
2020/08/18	77	54.05	28	54.90	56.20	49	61,108	0.08%
2020/08/17	16	53.75	49	53.12	53.10	-33	60,793	-0.05%
2020/08/14	83	52.31	96	52.17	53.10	-13	60,487	-0.02%
2020/08/13	116	49.95	70	50.67	52.20	46	58,936	0.08%	大買/
2020/08/12	40	45.82	97	46.68	48.20	-57	56,215	-0.10%
2020/08/11	13	43.88	31	43.82	43.85	-18	55,202	-0.03%
2020/08/10	66	44.62	36	44.33	43.60	30	55,347	0.05%
2020/08/07	8	42.36	22	42.39	42.10	-14	54,708	-0.03%
2020/08/06	50	41.89	12	41.48	41.40	38	55,555	0.07%
2020/08/05	65	42.35	66	42.46	42.70	-1	55,729	0.00%
2020/08/04	14	40.76	27	40.67	40.35	-13	55,561	-0.02%
2020/08/03	98	41.10	137	40.67	41.20	-39	55,548	-0.07%	大賣/
2020/07/31	23	40.41	9	40.47	40.30	14	55,641	0.03%
2020/07/30	60	41.17	85	40.87	40.80	-25	56,159	-0.04%
2020/07/29	29	41.08	13	41.36	40.55	16	56,588	0.03%
2020/07/28	20	42.31	48	42.25	42.50	-28	56,594	-0.05%
2020/07/27	53	43.25	44	42.69	42.15	9	56,788	0.02%
2020/07/24	69	43.17	77	42.28	41.55	-8	56,984	-0.01%
2020/07/23	21	43.38	19.3	43.53	43.75	1.7	57,673	0.00%
2020/07/22	97	42.61	80	42.68	42.30	17	58,198	0.03%
2020/07/21	112.5	41.88	84	42.13	41.80	28.5	57,408	0.05%	大買/
2020/07/20	108	39.86	131	40.29	41.90	-23	57,098	-0.04%	大買/大賣/
2020/07/17	141	39.41	122	39.01	38.10	19	56,222	0.03%	大買/大賣/
2020/07/16	85	37.80	103	38.20	38.80	-18	54,977	-0.03%	大賣/
2020/07/15	147	37.37	217	37.20	36.55	-70	54,307	-0.13%	大買/大賣/
2020/07/14	69	35.91	50	35.81	35.65	19	54,106	0.04%
2020/07/13	62	36.05	50	35.82	36.50	12	54,451	0.02%
2020/07/10	23	34.17	23	33.80	33.90	0	54,216	0.00%
2020/07/09	9	33.92	35	34.20	33.65	-26	54,678	-0.05%
2020/07/08	14	34.18	38	34.04	34.20	-24	55,282	-0.04%
2020/07/07	66	33.89	17	33.93	33.70	49	55,943	0.09%
2020/07/06	54	35.63	52	35.38	35.15	2	56,323	0.00%
2020/07/03	19	34.46	49	34.38	34.50	-30	56,313	-0.05%
2020/07/02	31	33.37	0	0.00	33.20	31	55,775	0.06%
2020/07/01	40	33.75	8	33.64	33.40	32	56,138	0.06%
2020/06/30	7	33.77	36	33.89	33.60	-29	57,055	-0.05%
2020/06/29	111	32.19	110	32.09	32.10	1	57,793	0.00%	大買/大賣/
2020/06/24	57	31.65	51	31.85	32.00	6	59,076	0.01%
2020/06/23	36	31.61	20	31.60	31.65	16	60,318	0.03%
2020/06/22	10	32.80	16	32.80	32.05	-6	60,822	-0.01%
2020/06/19	4	33.25	12	33.35	33.30	-8	61,315	-0.01%
2020/06/18	27	33.19	3	33.25	33.15	24	61,646	0.04%
2020/06/17	82	34.51	56	33.47	33.20	26	61,513	0.04%
2020/06/16	29	32.90	52	33.84	34.25	-23	61,513	-0.04%
2020/06/15	32	31.75	35	31.39	31.15	-3	61,691	0.00%
2020/06/12	56	32.93	60	32.55	32.45	-4	63,144	-0.01%
2020/06/11	30	33.36	16	33.50	33.75	14	64,561	0.02%
2020/06/10	44	33.27	18	33.28	33.10	26	65,914	0.04%
2020/06/09	33	34.35	25	34.01	33.90	8	67,752	0.01%
2020/06/08	9	34.82	25	34.53	33.95	-16	68,454	-0.02%
2020/06/05	27	35.34	6	35.13	35.00	21	70,044	0.03%
2020/06/04	11	35.43	11	35.51	35.00	0	71,378	0.00%
2020/06/03	23	35.23	22.5	35.28	35.25	0.5	72,543	0.00%
2020/06/02	77	37.56	94	36.59	36.10	-17	73,155	-0.02%
2020/06/01	14	37.62	8	37.49	37.80	6	73,512	0.01%
2020/05/29	96	37.06	83	37.26	37.25	13	74,101	0.02%
2020/05/28	16	37.56	8	37.23	37.00	8	74,253	0.01%
2020/05/27	87	38.32	53	38.39	36.90	34	73,667	0.05%
2020/05/26	13	35.33	61	35.28	36.45	-48	71,644	-0.07%
2020/05/25	35	32.16	48	32.68	33.15	-13	70,485	-0.02%
2020/05/22	53	34.21	47	33.99	33.35	6	69,924	0.01%
2020/05/21	7	33.46	27.1	33.74	33.65	-20.1	69,183	-0.03%
2020/05/20	48	33.47	51	32.96	32.70	-3	68,662	0.00%
2020/05/19	8	33.16	11	33.24	33.50	-3	68,360	0.00%
2020/05/18	113	32.92	77	32.92	32.30	36	67,883	0.05%	大買/
2020/05/15	30	33.61	41	33.73	34.10	-11	67,270	-0.02%
2020/05/14	66	33.51	58	33.65	32.55	8	66,571	0.01%
2020/05/13	86	34.53	81	34.06	33.60	5	66,131	0.01%
2020/05/12	56	33.98	73	34.08	34.50	-17	65,016	-0.03%
2020/05/11	74	33.87	27	33.89	33.25	47	64,952	0.07%
2020/05/08	33	33.39	64	33.29	33.20	-31	64,286	-0.05%
2020/05/07	29	32.75	74	33.05	33.50	-45	64,040	-0.07%
2020/05/06	45	32.18	27	32.59	32.15	18	63,725	0.03%
2020/05/05	29	33.78	98	33.30	33.00	-69	63,131	-0.11%
2020/05/04	26	32.68	26	33.75	34.05	0	62,617	0.00%
2020/04/30	18	32.79	34	32.94	33.05	-16	62,094	-0.03%
2020/04/29	55	31.84	36	32.06	32.10	19	61,518	0.03%
2020/04/28	74	32.09	48	32.12	31.25	26	60,935	0.04%
2020/04/27	154	29.27	70	29.34	31.50	84	59,408	0.14%	大買/
2020/04/24	19	28.48	4	28.45	28.65	15	58,034	0.03%
2020/04/23	14	28.34	17	28.30	28.50	-3	57,913	-0.01%
2020/04/22	19	27.52	122	28.08	28.35	-103	57,177	-0.18%	大賣/鉅額交易
2020/04/21	27	27.34	51	27.56	27.05	-24	56,362	-0.04%
2020/04/20	19	27.79	21	27.95	27.70	-2	55,798	0.00%
2020/04/17	65	28.95	53	27.72	27.80	12	55,711	0.02%
2020/04/16	35	27.99	24	28.29	28.60	11	54,579	0.02%
2020/04/15	16	28.18	36	27.83	27.80	-20	54,265	-0.04%
2020/04/14	57	27.91	37	28.05	28.75	20	53,103	0.04%
2020/04/13	21	26.75	28	26.81	26.80	-7	52,502	-0.01%
2020/04/10	38	26.49	21	26.45	26.40	17	52,164	0.03%
2020/04/09	65	26.90	31	25.64	25.35	34	51,436	0.07%
2020/04/08	21	27.63	29	27.14	26.50	-8	50,729	-0.02%
2020/04/07	67	28.66	24	28.72	28.35	43	49,950	0.09%
2020/04/06	24	26.09	138	26.54	26.90	-114	50,020	-0.23%	大賣/鉅額交易
2020/04/01	31	24.67	24	24.52	25.15	7	49,877	0.01%
2020/03/31	42	24.43	34	24.41	24.25	8	48,514	0.02%
2020/03/30	42	23.16	27	23.22	23.60	15	46,687	0.03%
2020/03/27	26	22.42	58	22.72	23.10	-32	45,112	-0.07%
2020/03/26	24	20.69	55	20.71	21.00	-31	43,532	-0.07%
2020/03/25	72	20.03	39	19.93	20.20	33	42,629	0.08%
2020/03/24	8	18.66	119	18.61	18.85	-111	41,664	-0.27%	大賣/鉅額交易
2020/03/23	44	17.40	29	17.09	17.75	15	41,110	0.04%
2020/03/20	177	18.20	73	18.28	18.00	104	40,715	0.26%	大買/鉅額交易
2020/03/19	126	18.15	9	17.69	17.20	117	39,451	0.30%	大買/鉅額交易
2020/03/18	97	20.33	102	19.34	19.10	-5	38,401	-0.01%	大賣/
2020/03/17	58	20.83	50	20.97	20.05	8	36,538	0.02%
2020/03/16	94	21.10	137	20.63	19.80	-43	34,930	-0.12%	大賣/
2020/03/13	245	20.14	235	20.27	21.85	10	33,077	0.03%	大買/大賣/
2020/03/12	22	20.37	4	20.39	19.90	18	30,903	0.06%
2020/03/11	109	21.82	113	21.95	22.10	-4	29,944	-0.01%	大買/大賣/
2020/03/10	217	19.81	237	19.93	20.50	-20	27,942	-0.07%	大買/大賣/
2020/03/09	156	20.03	114.6	20.28	18.65	41.4	26,321	0.16%	大買/大賣/
2020/03/06	112	18.91	285	18.88	20.10	-173	24,818	-0.70%	大買/大賣/鉅額交易
2020/03/05	119	18.12	147	18.23	18.50	-28	23,647	-0.12%	大買/大賣/
2020/03/04	127	17.46	200	17.39	17.75	-73	22,811	-0.32%	大買/大賣/
2020/03/03	16	16.41	20	16.82	17.05	-4	21,797	-0.02%
2020/03/02	13	14.82	11	15.16	15.50	2	21,006	0.01%
2020/02/27	1	15.65	3	15.60	14.80	-2	21,197	-0.01%
2020/02/26	3	16.00	0	0.00	15.45	3	21,767	0.01%
2020/02/25	18	15.68	4	15.73	15.95	14	22,681	0.06%
2020/02/24	51	15.95	10.5	15.70	15.65	40.5	23,338	0.17%
2020/02/21	2	15.93	2	16.13	16.10	0	23,798	0.00%
2020/02/20	16	15.91	5	15.85	15.85	11	24,220	0.05%
2020/02/19	5	15.75	5	15.76	15.70	0	24,387	0.00%
2020/02/18	1	15.65	0	0.00	15.70	1	24,726	0.00%
2020/02/17	4	15.61	0	0.00	15.55	4	24,570	0.02%
2020/02/14	16	15.63	9	15.77	15.75	7	24,439	0.03%
2020/02/13	12	15.53	3	15.45	15.25	9	24,131	0.04%
2020/02/12	3	15.13	4	15.44	15.50	-1	23,954	0.00%
2020/02/11	2	14.80	0	0.00	14.85	2	23,255	0.01%
2020/02/10	1	14.00	1	14.35	14.40	0	23,187	0.00%
2020/02/07	5	14.55	0	0.00	14.30	5	23,024	0.02%
2020/02/06	6	14.83	27	14.91	14.95	-21	22,816	-0.09%
2020/02/05	23	14.60	0	0.00	14.40	23	22,607	0.10%
2020/02/04	3	14.87	2	15.18	15.00	1	22,350	0.00%
2020/02/03	2	14.35	0	0.00	14.35	2	23,078	0.01%
2020/01/31	2	15.70	0	0.00	15.30	2	22,970	0.01%
2020/01/30	0	0.00	1	16.20	16.20	-1	22,697	0.00%
2020/01/20	21	18.00	2	18.00	18.00	19	22,672	0.08%
2020/01/17	0	0.00	1	18.00	18.00	-1	22,658	0.00%
2020/01/16	11	17.81	0	0.00	17.70	11	22,405	0.05%
2020/01/15	10	18.20	7	18.38	18.10	3	22,242	0.01%
2020/01/14	19	18.19	28	18.19	18.40	-9	22,156	-0.04%
2020/01/13	21	18.23	56	18.54	17.85	-35	21,854	-0.16%
2020/01/10	27	17.90	10	17.93	17.80	17	21,099	0.08%
2020/01/09	17	17.84	38	17.89	18.30	-21	20,514	-0.10%
2020/01/08	1	16.75	22	17.03	17.15	-21	19,878	-0.11%
2020/01/07	101	17.06	14	17.01	17.05	87	19,780	0.44%	大買/
2020/01/06	0	0.00	22	16.83	17.40	-22	19,344	-0.11%
2020/01/03	4	17.00	3	16.77	16.85	1	18,782	0.01%
2020/01/02	20	16.80	4	16.84	16.85	16	18,502	0.09%
2019/12/31	0	0.00	1	16.60	16.65	-1	18,242	-0.01%
2019/12/30	15	16.98	17	16.99	16.80	-2	18,122	-0.01%
2019/12/27	1	16.70	9	16.77	16.75	-8	17,507	-0.05%
2019/12/26	3	16.00	7	15.90	16.20	-4	17,016	-0.02%
2019/12/25	0	0.00	6	15.68	15.80	-6	16,928	-0.04%
2019/12/24	4	15.48	2	15.58	15.60	2	17,015	0.01%
2019/12/20	1	15.65	6	15.65	15.75	-5	17,021	-0.03%
2019/12/19	0	0.00	3	15.72	15.80	-3	17,045	-0.02%
2019/12/18	0	0.00	13	15.90	15.75	-13	17,159	-0.08%
2019/12/17	0	0.00	2.6	16.23	16.25	-2.6	17,121	-0.01%
2019/12/13	3	16.07	1	16.15	15.95	2	17,293	0.01%
2019/12/12	2	16.40	0	0.00	16.30	2	17,347	0.01%
2019/12/11	13	16.77	18	16.71	16.50	-5	17,921	-0.03%
2019/12/09	13	16.39	3	16.37	16.30	10	18,240	0.05%
2019/12/06	67	16.12	24	16.30	16.35	43	18,132	0.24%
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/12/03	0	0.00	1	15.65	15.70	-1	18,789	-0.01%
2019/12/02	10	15.25	12	15.24	15.50	-2	19,620	-0.01%
2019/11/29	3	15.70	1	15.60	15.50	2	19,782	0.01%
2019/11/28	16	15.83	10	15.70	15.60	6	20,209	0.03%
2019/11/27	10	15.93	16.2	16.00	16.10	-6.2	20,992	-0.03%
2019/11/26	10	15.88	30.2	15.95	16.15	-20.2	21,042	-0.10%
2019/11/25	7	16.41	4.2	16.74	16.25	2.8	20,617	0.01%
2019/11/22	13	16.30	12	16.28	16.15	1	19,834	0.01%
2019/11/21	13.6	16.24	33	16.06	16.55	-19.4	18,704	-0.10%
2019/11/20	16	15.87	14	15.81	15.70	2	17,910	0.01%
2019/11/19	7	15.38	7	15.46	15.40	0	17,547	0.00%
2019/11/18	14	15.16	5	15.30	15.15	9	16,976	0.05%
2019/11/15	10	14.50	25	14.71	14.90	-15	16,709	-0.09%
2019/11/14	5	13.95	5	14.10	14.00	0	16,338	0.00%
2019/11/12	10	13.88	5	14.00	14.05	5	16,615	0.03%
2019/11/11	8	13.94	9	14.05	13.60	-1	16,621	-0.01%
2019/11/08	9	14.23	1	14.25	14.15	8	16,570	0.05%
2019/11/07	14	13.94	1	14.15	14.15	13	16,592	0.08%
2019/11/06	5	14.54	7	14.70	14.45	-2	16,521	-0.01%
2019/11/05	0	0.00	4	14.65	14.70	-4	16,498	-0.02%
2019/11/04	6	14.66	1	14.75	14.60	5	16,542	0.03%
2019/11/01	4	14.93	0	0.00	14.90	4	16,438	0.02%
2019/10/31	44	15.64	33	15.57	15.35	11	16,321	0.07%
2019/10/30	7	14.90	8	14.83	15.00	-1	15,333	-0.01%
2019/10/29	0	0.00	20	15.00	14.45	-20	15,140	-0.13%
2019/10/28	25	15.04	38	14.93	14.90	-13	15,233	-0.09%
2019/10/25	2	14.80	1	14.70	14.80	1	15,513	0.01%
2019/10/24	0	0.00	1	14.80	14.75	-1	15,525	-0.01%
2019/10/23	1	14.65	0	0.00	14.70	1	15,859	0.01%
2019/10/22	0	0.00	5	14.80	14.55	-5	15,876	-0.03%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/15	9	14.57	12	14.63	14.70	-3	16,377	-0.02%
2019/10/14	5	14.10	8	14.31	14.25	-3	16,316	-0.02%
2019/10/08	1	13.80	0	0.00	13.75	1	16,613	0.01%
2019/10/03	2	13.98	0	0.00	14.10	2	16,608	0.01%
2019/10/01	1	14.15	0	0.00	14.20	1	16,643	0.01%
2019/09/27	15	13.80	11	13.98	13.80	4	16,560	0.02%
2019/09/26	1	14.20	0	0.00	14.20	1	16,446	0.01%
2019/09/25	7	14.39	2	14.40	14.35	5	16,418	0.03%
2019/09/24	4	14.76	10	14.58	14.55	-6	16,485	-0.04%
2019/09/23	18	14.81	3	14.82	14.80	15	16,398	0.09%
2019/09/20	16	14.64	7	14.61	14.70	9	16,339	0.06%
2019/09/19	31	14.76	2	14.60	14.50	29	16,310	0.18%
2019/09/18	7	14.89	10	14.95	14.85	-3	16,202	-0.02%
2019/09/17	30	14.98	16	15.05	15.00	14	16,088	0.09%
2019/09/16	12	15.23	11	15.26	15.10	1	15,838	0.01%
2019/09/12	1	15.05	0	0.00	15.05	1	15,112	0.01%
2019/09/11	3	14.97	92	14.83	15.20	-89	14,883	-0.60%
2019/09/10	8	14.56	19	14.60	14.55	-11	14,308	-0.08%
2019/09/09	4	14.48	4	14.60	14.55	0	14,145	0.00%
2019/09/06	0	0.00	1.6	14.54	14.55	-1.6	13,956	-0.01%
2019/09/05	13	14.83	3.4	14.88	14.75	9.6	13,659	0.07%
2019/09/04	11	15.06	5	15.00	15.10	6	13,004	0.05%
2019/09/03	5	14.41	10	14.44	14.45	-5	12,321	-0.04%
2019/09/02	17	14.61	5	14.46	14.80	12	11,884	0.10%
2019/08/30	5	14.51	10	14.19	14.45	-5	11,134	-0.04%
2019/08/29	13	13.55	3	13.35	13.45	10	10,088	0.10%
2019/08/28	0	0.00	2	13.00	12.90	-2	9,654	-0.02%
2019/08/26	3	12.70	0	0.00	12.75	3	9,601	0.03%
2019/08/22	9	13.42	11	13.44	13.50	-2	9,474	-0.02%
2019/08/21	1	13.10	5	13.01	13.15	-4	9,142	-0.04%
2019/08/19	0	0.00	16	12.82	12.80	-16	9,010	-0.18%
2019/08/15	16	12.81	0	0.00	12.90	16	8,846	0.18%
2019/08/08	0	0.00	1	12.35	12.70	-1	8,897	-0.01%
2019/08/06	2	11.70	0	0.00	12.30	2	8,854	0.02%
2019/08/05	2	12.05	0	0.00	11.95	2	8,779	0.02%
2019/08/02	2	12.55	0	0.00	12.25	2	8,777	0.02%
2019/08/01	6	12.95	0	0.00	13.05	6	8,634	0.07%
2019/07/31	4	13.10	0	0.00	13.45	4	8,513	0.05%
2019/07/30	1	13.95	2	13.55	13.40	-1	8,395	-0.01%
2019/07/25	9	13.58	9	13.52	13.40	0	7,599	0.00%
2019/07/24	6	12.95	0	0.00	12.95	6	7,238	0.08%
2019/07/23	2	13.45	0	0.00	13.25	2	7,257	0.03%
2019/07/22	3	13.20	11	13.43	13.60	-8	7,202	-0.11%
2019/07/18	6	13.10	8	13.43	13.05	-2	7,084	-0.03%
2019/07/17	1	13.20	2	13.25	13.30	-1	7,012	-0.01%
2019/07/16	0	0.00	4	12.70	12.90	-4	6,618	-0.06%
2019/07/15	0	0.00	12	12.52	12.65	-12	6,514	-0.18%
2019/07/12	0	0.00	2	12.25	12.15	-2	6,223	-0.03%
2019/07/11	0	0.00	9	12.15	12.20	-9	6,337	-0.14%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	3	12.08	0	0.00	12.05	3	6,889	0.04%
2019/07/04	1	11.90	4	11.90	12.00	-3	7,009	-0.04%
2019/07/01	22	11.95	22	11.98	11.95	0	8,852	0.00%
2019/06/25	3	12.15	0	0.00	11.80	3	8,900	0.03%
2019/06/20	3	11.98	0	0.00	11.95	3	8,946	0.03%
2019/06/19	2	11.85	0	0.00	11.85	2	9,136	0.02%
2019/06/14	0	0.00	4	11.70	11.65	-4	9,679	-0.04%
2019/06/11	0	0.00	22	11.62	11.90	-22	9,632	-0.23%
2019/06/10	3	10.85	0	0.00	10.85	3	9,393	0.03%
2019/06/05	1	11.00	0	0.00	10.90	1	9,494	0.01%
2019/06/03	3	10.85	0	0.00	10.90	3	9,638	0.03%
2019/05/31	0	0.00	3	11.20	11.10	-3	9,664	-0.03%
2019/05/30	0	0.00	2	11.15	11.10	-2	9,733	-0.02%
2019/05/22	0	0.00	1	11.30	11.25	-1	10,184	-0.01%
2019/05/21	3	10.70	0	0.00	11.10	3	10,370	0.03%
2019/05/20	23	11.23	0	0.00	11.10	23	10,623	0.22%
2019/05/17	2	12.18	0	0.00	11.90	2	10,694	0.02%
2019/05/15	2	12.05	13	12.07	12.15	-11	11,275	-0.10%
2019/05/13	2	11.50	0.1	11.40	11.40	1.9	11,535	0.02%
2019/05/09	8	12.25	0	0.00	12.10	8	11,449	0.07%
2019/05/07	2	12.60	4	12.65	12.55	-2	11,432	-0.02%
2019/05/06	3	12.47	0	0.00	12.40	3	11,457	0.03%
2019/05/02	0	0.00	3	12.95	12.95	-3	11,512	-0.03%
2019/04/29	12	12.68	0	0.00	12.50	12	11,953	0.10%
2019/04/26	1	13.15	1	13.35	13.15	0	11,857	0.00%
2019/04/24	0	0.00	5	13.25	13.25	-5	12,252	-0.04%
2019/04/23	24	13.48	17	13.85	13.50	7	12,744	0.05%
2019/04/18	1	13.70	0	0.00	13.55	1	13,033	0.01%
2019/04/17	2	13.95	0	0.00	13.95	2	13,250	0.02%
2019/04/12	15	14.15	0	0.00	13.90	15	14,618	0.10%
2019/04/11	10	14.18	0	0.00	14.15	10	14,573	0.07%
2019/04/09	23	15.24	3	14.88	14.80	20	14,352	0.14%
2019/04/08	0	0.00	56	15.28	15.30	-56	13,921	-0.40%
2019/04/03	15	13.80	13	13.98	13.95	2	13,527	0.01%
2019/04/02	16	13.30	16	13.45	13.30	0	13,461	0.00%
2019/03/29	0	0.00	2	13.20	13.25	-2	13,551	-0.01%
2019/03/26	1	13.65	1	13.60	13.55	0	13,781	0.00%
2019/03/25	6	13.65	5	13.75	13.75	1	13,752	0.01%
2019/03/21	0	0.00	3	14.35	14.15	-3	13,846	-0.02%
2019/03/20	7	14.32	21	14.36	14.30	-14	13,962	-0.10%
2019/03/19	16	13.80	16	13.90	13.80	0	13,686	0.00%
2019/03/18	15	13.94	1	13.90	13.85	14	14,141	0.10%
2019/03/15	5	13.73	3	13.75	13.75	2	15,426	0.01%
2019/03/14	6	13.45	0	0.00	13.45	6	15,854	0.04%
2019/03/11	1	13.70	2	13.60	13.60	-1	17,158	-0.01%
2019/02/27	1	13.85	1	13.85	13.80	0	17,987	0.00%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/21	10	13.90	2	13.98	14.00	8	18,374	0.04%
2019/02/20	1	14.20	1	14.40	14.20	0	18,544	0.00%
2019/02/19	1	14.35	33	14.57	14.40	-32	18,906	-0.17%
2019/02/18	23	14.34	0	0.00	14.10	23	19,488	0.12%
2019/02/15	1	14.15	1	14.55	14.10	0	19,524	0.00%
2019/02/14	16	14.13	21	14.28	14.10	-5	19,259	-0.03%
2019/02/13	0	0.00	20	13.80	13.65	-20	18,769	-0.11%
2019/02/12	35	13.62	16	13.63	13.90	19	18,572	0.10%
2019/02/11	5	13.35	0	0.00	13.40	5	18,485	0.03%
2019/01/30	0	0.00	1	13.30	13.25	-1	18,532	-0.01%
2019/01/28	0	0.00	2	13.30	13.25	-2	18,595	-0.01%
2019/01/25	3	13.15	0	0.00	13.15	3	18,707	0.02%
2019/01/24	4	13.33	0	0.00	13.25	4	18,874	0.02%
2019/01/23	0	0.00	20	13.00	13.35	-20	18,954	-0.11%
2019/01/22	12	13.12	17	13.30	13.10	-5	19,032	-0.03%
2019/01/21	0	0.00	2	14.05	13.90	-2	18,660	-0.01%
2019/01/18	0	0.00	1	13.90	13.90	-1	18,513	-0.01%
2019/01/17	18	13.91	18	14.04	13.75	0	18,514	0.00%
2019/01/16	29	13.82	18	13.59	13.90	11	18,396	0.06%
2019/01/15	19	13.99	4	13.76	13.65	15	18,118	0.08%
2019/01/14	37	13.29	2	13.38	13.45	35	17,558	0.20%
2019/01/11	4	13.35	0	0.00	13.35	4	17,517	0.02%
2019/01/10	3	13.97	22	13.64	13.45	-19	17,403	-0.11%
2019/01/09	9	14.19	8	14.29	14.00	1	17,156	0.01%
2019/01/08	16	14.36	16	14.16	14.55	0	16,910	0.00%
2019/01/07	29	14.12	25	14.00	14.40	4	16,250	0.02%
2019/01/04	20	13.25	3	13.32	13.10	17	15,488	0.11%
2019/01/03	15	13.45	0	0.00	13.45	15	15,492	0.10%
2018/12/28	2	12.95	4	13.09	13.10	-2	15,350	-0.01%
2018/12/27	13	13.61	12	13.64	13.05	1	15,497	0.01%
2018/12/26	13	13.38	21	13.44	13.25	-8	15,310	-0.05%
2018/12/25	3	13.30	33	13.05	13.50	-30	15,415	-0.19%
2018/12/24	2	13.23	0	0.00	13.15	2	15,171	0.01%
2018/12/21	1	12.80	1	12.95	13.20	0	14,973	0.00%
2018/12/14	1	11.80	7	12.60	12.60	-6	15,534	-0.04%
2018/12/13	5	12.25	2	13.00	12.25	3	15,407	0.02%
2018/12/12	2	13.10	2	12.90	12.90	0	15,294	0.00%
2018/12/11	42	12.97	2	12.90	12.90	40	15,285	0.26%
2018/12/10	37	13.90	50	13.59	13.60	-13	15,357	-0.08%
2018/12/07	5	13.22	4	13.35	13.75	1	14,342	0.01%
2018/12/06	51	14.21	16	13.53	12.50	35	14,332	0.24%
2018/12/05	3	13.23	5	13.30	13.75	-2	14,145	-0.01%
2018/12/04	0	0.00	1	13.35	13.20	-1	14,467	-0.01%
2018/12/03	1	12.85	0	0.00	12.85	1	14,798	0.01%
2018/11/30	0	0.00	2	12.35	12.30	-2	15,372	-0.01%
2018/11/29	3	12.10	202	12.76	12.10	-199	16,645	-1.20%	大賣/鉅額交易
2018/11/28	50	12.80	10	12.80	12.80	40	16,412	0.24%
2018/11/27	48	12.81	26	12.64	12.90	22	16,444	0.13%
2018/11/26	22	12.58	0	0.00	12.55	22	16,484	0.13%
2018/11/23	104	12.39	0	0.00	12.40	104	16,524	0.63%	大買/鉅額交易
2018/11/22	2	12.35	0	0.00	12.30	2	16,605	0.01%
2018/11/21	14	13.01	0	0.00	13.10	14	16,482	0.08%
2018/11/20	3	13.00	3	12.95	12.95	0	16,511	0.00%
2018/11/19	5	13.07	24	13.22	13.15	-19	16,536	-0.11%
2018/11/16	7	12.94	7	13.02	13.00	0	16,487	0.00%
2018/11/15	4	12.44	2	12.80	12.50	2	16,133	0.01%
2018/11/14	9	11.25	34	11.33	11.85	-25	16,585	-0.15%
2018/11/13	0	0.00	5	10.80	10.80	-5	17,751	-0.03%
2018/11/02	0	0.00	5	10.25	10.30	-5	20,935	-0.02%
2018/11/01	0	0.00	30	10.30	10.65	-30	20,773	-0.14%
2018/10/31	0	0.00	1	10.20	10.20	-1	20,560	0.00%
2018/10/30	0	0.00	5	9.64	9.86	-5	20,460	-0.02%
2018/10/26	5	9.30	0	0.00	9.23	5	20,228	0.02%
2018/10/25	10	9.66	0	0.00	9.43	10	20,159	0.05%
2018/10/16	5	10.65	5	10.75	10.45	0	19,689	0.00%
2018/10/15	30	10.20	0	0.00	10.30	30	19,541	0.15%
2018/10/11	10	9.77	0	0.00	9.77	10	19,307	0.05%
2018/10/09	0	0.00	1	10.85	10.85	-1	19,114	-0.01%
2018/10/05	0	0.00	1	11.20	11.05	-1	18,940	-0.01%
2018/10/04	11	11.84	0	0.00	11.50	11	18,673	0.06%
2018/10/03	0	0.00	5	11.60	11.45	-5	18,707	-0.03%
2018/10/01	0	0.00	2	12.50	12.50	-2	18,207	-0.01%
2018/09/28	17	12.30	17	12.30	12.30	0	18,148	0.00%
2018/09/27	10	12.60	11	12.68	12.30	-1	18,060	-0.01%
2018/09/26	6	12.46	0	0.00	12.30	6	17,822	0.03%
2018/09/25	15	12.55	20	12.40	12.55	-5	17,762	-0.03%
2018/09/21	15	12.62	10	12.70	12.45	5	17,549	0.03%
2018/09/20	40	12.38	24	12.47	12.25	16	17,320	0.09%
2018/09/19	20	13.23	25	13.37	13.05	-5	16,795	-0.03%
2018/09/18	15	13.35	5	13.60	13.30	10	16,584	0.06%
2018/09/17	10	13.51	8	13.46	13.50	2	16,401	0.01%
2018/09/14	16	13.79	14	13.86	14.00	2	16,153	0.01%
2018/09/13	0	0.00	10	12.98	13.20	-10	15,673	-0.06%
2018/09/12	14	13.52	5	13.90	13.20	9	15,263	0.06%
2018/09/11	5	13.73	18	13.66	13.90	-13	14,759	-0.09%
2018/09/10	20	13.53	20	13.56	13.05	0	14,108	0.00%
2018/09/07	79	14.82	69	14.97	14.45	10	13,489	0.07%
2018/09/06	92	14.88	40	14.86	14.70	52	12,912	0.40%
2018/09/05	89	16.14	72	16.29	15.10	17	12,083	0.14%
2018/09/04	15	15.88	12	15.88	16.05	3	10,813	0.03%
2018/09/03	17	15.93	12	16.01	15.65	5	10,756	0.05%
2018/08/31	16	16.38	26	16.58	16.70	-10	10,728	-0.09%
2018/08/30	10	16.13	0	0.00	16.00	10	10,548	0.09%
2018/08/29	5	15.88	30	16.05	16.10	-25	10,415	-0.24%
2018/08/28	14	15.26	2	14.95	15.20	12	10,336	0.12%
2018/08/27	14	14.89	10	14.98	15.10	4	10,217	0.04%
2018/08/24	10	15.21	17	15.28	15.05	-7	10,035	-0.07%
2018/08/23	10	15.66	2	15.50	16.00	8	9,818	0.08%
2018/08/22	10	14.91	1	15.00	15.05	9	9,524	0.09%
2018/08/21	71	14.51	89	15.10	15.30	-18	9,321	-0.19%
2018/08/20	14	14.48	21	14.20	14.20	-7	7,900	-0.09%
2018/08/17	29	14.04	70	14.11	14.30	-41	6,493	-0.63%
2018/08/16	12	12.53	103	12.37	13.00	-91	5,438	-1.67%	大賣/
2018/08/15	31	12.01	28	12.00	12.20	3	4,606	0.07%
2018/08/14	10	10.99	46	10.97	11.25	-36	3,657	-0.98%
2018/08/13	0	0.00	1	10.45	10.25	-1	3,157	-0.03%
2018/08/10	0	0.00	20	10.41	10.45	-20	3,020	-0.66%
2018/08/08	0	0.00	5	10.10	10.10	-5	2,782	-0.18%
2018/08/01	0	0.00	4	9.80	9.81	-4	2,785	-0.14%
2018/07/31	0	0.00	2	9.82	9.80	-2	2,855	-0.07%
2018/07/06	2	9.30	0	0.00	9.25	2	2,766	0.07%
2018/06/22	0	0.00	6	9.96	10.05	-6	2,749	-0.22%
2018/06/15	0	0.00	5	10.45	10.40	-5	2,595	-0.19%
2018/06/13	1	10.75	0	0.00	10.25	1	2,509	0.04%
2018/06/12	0	0.00	2	10.43	10.60	-2	2,438	-0.08%
2018/06/08	11	10.23	11	10.20	10.10	0	2,261	0.00%
2018/05/29	2	9.38	0	0.00	9.35	2	1,893	0.11%
2018/05/21	0	0.00	2	9.18	9.18	-2	1,896	-0.11%
2018/05/15	0	0.00	5	9.27	9.21	-5	1,960	-0.26%
2018/05/14	0	0.00	4	9.51	9.36	-4	2,029	-0.20%
2018/05/02	1	9.43	0	0.00	9.40	1	2,022	0.05%
2018/04/24	1	9.60	6	9.52	9.48	-5	2,111	-0.24%
2018/04/19	0	0.00	5	10.05	10.00	-5	2,245	-0.22%
2018/04/16	2	9.97	0	0.00	9.92	2	2,411	0.08%
2018/04/13	12	10.31	0	0.00	10.10	12	2,454	0.49%
2018/04/12	52	9.85	51	9.80	10.00	1	2,602	0.04%
2018/04/10	0	0.00	2	9.61	9.60	-2	2,582	-0.08%
2018/04/09	0	0.00	3	9.69	9.63	-3	2,626	-0.11%
2018/04/02	0	0.00	15	9.78	9.72	-15	2,691	-0.56%
2018/03/16	4	9.87	0	0.00	9.86	4	3,785	0.11%
2018/03/13	5	9.86	0	0.00	9.85	5	3,952	0.13%
2018/03/12	1	9.70	0	0.00	9.60	1	3,905	0.03%
2018/01/31	5	10.25	0	0.00	10.25	5	5,500	0.09%
2018/01/29	0	0.00	2	10.25	10.20	-2	5,741	-0.03%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/24	23	10.15	23	10.15	10.15	0	6,628	0.00%
2018/01/23	0	0.00	2	10.15	10.15	-2	6,663	-0.03%
2018/01/16	2	10.50	5	10.55	10.55	-3	6,963	-0.04%
2018/01/10	7	10.50	1	10.55	10.45	6	6,692	0.09%
2018/01/09	6	10.82	25	10.95	10.75	-19	6,613	-0.29%
2018/01/08	10	11.05	15	10.93	10.90	-5	6,553	-0.08%
2018/01/05	30	10.70	2	10.65	10.75	28	6,339	0.44%
2018/01/03	5	10.60	32	10.62	10.60	-27	6,260	-0.43%
2018/01/02	32	10.67	0	0.00	10.75	32	6,219	0.51%