金像電 (2368)-永豐金-羅東券商分點個股進出

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
203.5
漲跌
▼1.5
漲幅
-0.73%
成交量
4,430張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/09/16	0	0.00	1	206.00	205.50	-1	8,071	-0.01%
2024/09/13	1	200.00	0	0.00	202.50	1	8,150	0.01%
2024/09/12	1	206.50	0	0.00	205.00	1	8,175	0.01%
2024/09/11	3	197.67	3	197.83	198.50	0	8,198	0.00%
2024/09/10	4.1	197.27	3	203.17	196.50	1.1	8,239	0.01%
2024/09/09	2	202.00	0	0.00	203.50	2	8,226	0.02%
2024/09/06	3	204.33	2	206.50	204.50	1	8,334	0.01%
2024/09/04	11	211.05	11	207.41	210.50	0	8,305	0.00%
2024/09/03	2	219.50	7	218.57	220.00	-5	8,197	-0.06%
2024/09/02	2	213.00	0	0.00	209.00	2	7,993	0.03%
2024/08/29	1	210.00	0	0.00	213.50	1	8,044	0.01%
2024/08/28	0	0.00	4	212.00	209.00	-4	8,055	-0.05%
2024/08/27	6	208.92	0	0.00	211.00	6	8,088	0.07%
2024/08/26	2	211.50	1	210.00	210.00	1	8,142	0.01%
2024/08/23	2	209.50	1	210.50	216.00	1	8,162	0.01%
2024/08/22	1	211.50	1	214.50	211.50	0	8,229	0.00%
2024/08/20	3.1	215.58	0	0.00	213.50	3.1	8,350	0.04%
2024/08/19	0	0.00	4	218.88	221.00	-4	8,351	-0.05%
2024/08/16	3	217.17	3	215.67	217.00	0	8,237	0.00%
2024/08/15	1	206.50	0	0.00	206.50	1	8,124	0.01%
2024/08/14	3	206.17	6.1	206.75	206.50	-3.1	8,158	-0.04%
2024/08/13	1	211.00	0	0.00	207.50	1	8,194	0.01%
2024/08/12	4	207.75	0	0.00	207.00	4	8,464	0.05%
2024/08/09	3	212.00	2	213.50	208.00	1	8,525	0.01%
2024/08/08	6	213.75	1	214.00	209.00	5	8,392	0.06%
2024/08/07	0	0.00	2	204.50	207.00	-2	8,229	-0.02%
2024/08/06	2	179.50	2	192.75	188.50	0	8,282	0.00%
2024/08/05	3	187.00	1	191.00	187.00	2	8,269	0.02%
2024/08/02	3.1	212.68	0	0.00	207.50	3.1	8,254	0.04%
2024/08/01	1	228.00	2	226.50	228.00	-1	8,092	-0.01%
2024/07/31	4	221.63	6	221.67	219.50	-2	7,955	-0.03%
2024/07/30	2	211.75	3	209.83	215.00	-1	7,890	-0.01%
2024/07/29	3	212.67	2	209.00	204.00	1	7,855	0.01%
2024/07/26	0	0.00	1	206.50	210.00	-1	7,869	-0.01%
2024/07/23	0	0.00	2	211.00	212.00	-2	7,878	-0.03%
2024/07/22	1	200.00	1	201.00	200.00	0	7,871	0.00%
2024/07/19	4.1	207.49	0	209.50	205.50	4.1	7,916	0.05%
2024/07/18	3	214.00	1	214.00	215.00	2	7,951	0.03%
2024/07/17	1	221.00	1	222.50	224.00	0	8,014	0.00%
2024/07/16	2	225.00	1	223.00	223.50	1	8,171	0.01%
2024/07/15	0	0.00	1	224.50	223.50	-1	8,113	-0.01%
2024/07/12	2	219.00	0	0.00	215.00	2	8,065	0.02%
2024/07/11	0	0.00	1	222.00	220.00	-1	8,071	-0.01%
2024/07/10	0	0.00	3	221.50	220.00	-3	8,158	-0.04%
2024/07/09	3	223.17	5	222.00	224.00	-2	8,299	-0.02%
2024/07/08	2	225.50	3	227.00	227.50	-1	8,155	-0.01%
2024/07/05	5.1	229.39	7	226.07	229.00	-2	8,056	-0.02%
2024/07/04	0	0.00	60	217.47	217.00	-60	7,806	-0.77%
2024/07/03	5	215.40	1	216.00	215.00	4	7,776	0.05%
2024/07/02	22	204.68	11	212.50	213.50	11	7,685	0.14%
2024/07/01	4	206.13	0	0.00	203.50	4	7,463	0.05%
2024/06/28	2	203.25	9	206.00	207.00	-7	7,435	-0.09%
2024/06/27	1	195.50	0	0.00	193.00	1	7,250	0.01%
2024/06/26	2	200.75	1	200.00	201.00	1	7,241	0.01%
2024/06/25	29.1	199.73	0	0.00	200.00	29.1	7,281	0.40%
2024/06/24	22	206.93	4	205.63	204.50	18	7,392	0.24%
2024/06/21	0	0.00	4	194.03	200.00	-4	7,194	-0.06%
2024/06/20	1	193.00	5	192.00	195.50	-4	7,139	-0.06%
2024/06/19	1	190.00	0	0.00	189.50	1	7,264	0.01%
2024/06/18	8	191.63	4	192.75	191.00	4	7,290	0.05%
2024/06/17	0	190.25	0	0.00	189.00	0	7,295	0.00%
2024/06/13	2	188.76	0	0.00	188.50	2	7,406	0.03%
2024/06/07	0	0.00	5	194.40	192.00	-5	7,698	-0.06%
2024/06/06	5	197.10	0	0.00	196.50	5	7,786	0.06%
2024/06/05	1	195.50	0	0.00	195.50	1	7,834	0.01%
2024/06/04	1.1	200.41	0	0.00	198.00	1.1	7,920	0.01%
2024/06/03	1	202.00	1	203.00	202.00	0	8,167	0.00%
2024/05/31	3.1	200.03	0	0.00	199.00	3.1	8,248	0.04%
2024/05/30	0	0.00	7	205.00	204.00	-7	8,261	-0.08%
2024/05/29	2	202.00	1	203.50	201.00	1	8,288	0.01%
2024/05/28	8	203.25	6	205.17	202.50	2	8,311	0.02%
2024/05/27	4	203.88	2	205.00	203.50	2	8,295	0.02%
2024/05/24	8	201.63	3	203.33	203.00	5	8,341	0.06%
2024/05/23	1.1	200.05	1	202.00	201.50	0.1	8,308	0.00%
2024/05/22	1	205.50	1	206.00	205.50	0	8,438	0.00%
2024/05/21	0.1	204.00	0	0.00	203.50	0.1	8,606	0.00%
2024/05/20	1	205.50	0	0.00	206.50	1	8,663	0.01%
2024/05/17	3	207.00	1	206.50	206.50	2	8,772	0.02%
2024/05/16	0	205.00	2	211.00	203.50	-2	8,896	-0.02%
2024/05/14	4	190.50	4	188.38	190.50	0	8,965	0.00%
2024/05/10	2	193.00	2	202.00	193.00	0	9,324	0.00%
2024/05/08	0	0.00	1	195.50	196.50	-1	9,192	-0.01%
2024/05/07	3	192.00	3	191.00	192.00	0	9,454	0.00%
2024/05/06	2	192.25	1	191.00	190.50	1	9,494	0.01%
2024/05/03	0	0.00	1	193.00	192.00	-1	9,481	-0.01%
2024/05/02	0	0.00	0.3	197.00	196.50	-0.3	9,571	0.00%
2024/04/30	2	197.00	2	197.50	197.00	0	9,607	0.00%
2024/04/29	1	195.00	0	0.00	198.00	1	9,648	0.01%
2024/04/26	5	193.90	3	193.17	192.50	2	9,791	0.02%
2024/04/24	8	196.00	7	195.64	196.50	1	9,812	0.01%
2024/04/22	6	184.17	3	196.50	182.00	3	9,666	0.03%
2024/04/19	0	0.00	2	196.50	196.00	-2	9,531	-0.02%
2024/04/18	2	205.75	0	0.00	205.00	2	9,488	0.02%
2024/04/17	6	202.08	3	206.50	201.50	3	9,472	0.03%
2024/04/16	1	203.00	1	206.00	201.50	0	9,455	0.00%
2024/04/15	2	214.75	4	216.75	212.50	-2	9,443	-0.02%
2024/04/12	7	229.79	4	230.00	229.50	3	9,313	0.03%
2024/04/10	0.3	235.00	0	0.00	230.50	0.3	9,333	0.00%
2024/04/08	4	243.50	4	243.50	242.50	0	9,345	0.00%
2024/04/03	2	239.25	0	0.00	241.00	2	9,259	0.02%
2024/04/02	0.2	235.50	0	0.00	234.00	0.2	9,240	0.00%
2024/03/28	1	246.00	2	243.00	244.50	-1	9,107	-0.01%
2024/03/27	9	253.28	10	252.00	251.00	-1	9,052	-0.01%
2024/03/25	0	0.00	5.2	251.46	247.50	-5.2	8,912	-0.06%
2024/03/22	16.3	245.85	11	247.05	247.50	5.3	8,866	0.06%
2024/03/21	2.1	236.02	2	234.25	233.50	0.1	8,668	0.00%
2024/03/19	3.2	232.91	3	235.33	229.50	0.2	8,751	0.00%
2024/03/18	1	240.00	1.1	237.86	238.00	-0.1	8,684	0.00%
2024/03/15	1	233.00	3	232.33	232.50	-2	8,689	-0.02%
2024/03/14	4	224.25	2	223.50	220.50	2	8,659	0.02%
2024/03/13	4.1	236.43	2	239.00	229.00	2.1	8,739	0.02%
2024/03/12	1.1	242.23	0	0.00	242.50	1.1	8,651	0.01%
2024/03/08	10.1	247.02	6	247.42	249.50	4.1	8,641	0.05%
2024/03/07	4.5	260.62	0	0.00	252.50	4.5	8,595	0.05%
2024/03/06	0.1	262.00	0	0.00	274.50	0.1	8,335	0.00%
2024/03/05	3.1	260.59	4	266.00	265.50	-1	8,341	-0.01%
2024/03/04	1	259.00	0	0.00	259.00	1	8,359	0.01%
2024/02/29	5	253.90	4	258.00	257.00	1	8,274	0.01%
2024/02/27	0	0.00	1	252.50	252.50	-1	8,255	-0.01%
2024/02/26	0	0.00	1	261.50	261.50	-1	8,170	-0.01%
2024/02/23	1	263.00	2	261.75	262.00	-1	8,128	-0.01%
2024/02/22	4	261.13	1	256.00	255.50	3	8,003	0.04%
2024/02/21	1	256.50	1	264.00	259.50	0	7,836	0.00%
2024/02/20	5	256.80	3.5	258.50	261.50	1.5	7,793	0.02%
2024/02/19	13	265.50	13	263.58	265.00	0	7,781	0.00%
2024/02/15	1	273.00	2	271.50	273.00	-1	7,656	-0.01%
2024/02/05	14	248.25	14	245.18	248.50	0	7,528	0.00%
2024/02/02	16	242.63	18	239.75	241.00	-2	7,755	-0.03%
2024/02/01	14	231.25	14	229.07	231.50	0	7,649	0.00%
2024/01/31	13	230.85	10	232.50	229.00	3	7,741	0.04%
2024/01/30	11.5	235.57	13	225.88	234.00	-1.5	7,738	-0.02%
2024/01/29	12	223.79	12.2	218.24	224.50	-0.2	7,520	0.00%
2024/01/26	11	216.64	8.1	220.48	216.50	2.9	7,612	0.04%
2024/01/25	1	223.00	3	224.83	222.50	-2	7,651	-0.03%
2024/01/24	14	218.54	14	216.79	216.50	0	7,583	0.00%
2024/01/23	3.1	221.55	3.1	222.52	221.50	0	7,645	0.00%
2024/01/22	1	215.00	7	216.79	222.00	-6	7,580	-0.08%
2024/01/19	3	203.00	4	204.63	204.00	-1	7,423	-0.01%
2024/01/18	7	204.14	1	200.00	200.50	6	7,433	0.08%
2024/01/17	1	212.00	1	216.00	210.50	0	7,369	0.00%
2024/01/16	13	215.81	12	214.50	214.50	1	7,386	0.01%
2024/01/15	0	0.00	1	216.00	216.00	-1	7,379	-0.01%
2024/01/12	12	208.34	12	206.50	208.00	0	7,425	0.00%
2024/01/11	1	206.00	1	203.00	206.00	0	7,457	0.00%
2024/01/10	12	199.63	12	195.75	200.00	0	7,509	0.00%
2024/01/09	13	195.58	12	204.83	195.50	1	7,541	0.01%
2024/01/08	13	206.12	12	206.00	204.50	1	7,519	0.01%
2024/01/05	11	205.50	11	214.00	205.50	0	7,562	0.00%
2024/01/04	1	216.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	11	218.55	11	215.00	218.50	0	7,637	0.00%
2024/01/02	11	219.23	11	219.00	218.00	0	7,643	0.00%
2023/12/29	11	217.27	13	214.92	218.00	-2	7,716	-0.03%
2023/12/28	13	215.27	12	218.17	214.50	1	7,853	0.01%
2023/12/27	11	216.73	10	216.00	217.00	1	8,073	0.01%
2023/12/26	12.2	213.90	12	214.04	215.50	0.2	8,392	0.00%
2023/12/25	2	215.75	0	0.00	213.50	2	8,610	0.02%
2023/12/22	15	216.47	37	214.77	217.00	-22	8,705	-0.25%
2023/12/21	21	209.93	21	209.24	210.50	0	8,828	0.00%
2023/12/20	10	213.40	10	215.00	213.50	0	9,114	0.00%
2023/12/19	33	213.21	12	216.00	213.50	21	9,164	0.23%
2023/12/18	12	216.08	12	215.00	216.00	0	9,215	0.00%
2023/12/15	14	215.00	14	218.86	215.50	0	9,288	0.00%
2023/12/14	13	220.08	12	226.48	220.00	1	9,289	0.01%
2023/12/13	13	224.08	14	220.57	223.50	-1	9,307	-0.01%
2023/12/12	12	220.21	11	223.00	219.50	1	9,358	0.01%
2023/12/11	11	220.50	11	239.50	220.50	0	9,350	0.00%
2023/12/08	13	238.15	13	235.19	238.00	0	9,317	0.00%
2023/12/07	8	225.44	8	226.50	224.50	0	9,137	0.00%
2023/12/06	9	220.78	9	213.00	223.50	0	9,168	0.00%
2023/12/05	11	212.00	11	222.00	212.00	0	9,163	0.00%
2023/12/04	9	227.50	9	232.00	224.00	0	9,137	0.00%
2023/12/01	11	229.77	11	227.50	229.50	0	9,393	0.00%
2023/11/30	1	231.00	0	0.00	228.00	1	9,479	0.01%
2023/11/29	4	223.75	4	226.00	225.00	0	9,460	0.00%
2023/11/28	12	215.08	12	212.33	217.50	0	9,624	0.00%
2023/11/22	6	221.00	6	222.50	221.00	0	10,095	0.00%
2023/11/21	1	230.43	1	226.00	225.00	0	10,258	0.00%
2023/11/16	5	219.80	5	220.20	220.50	0	10,939	0.00%
2023/11/15	0	230.00	0	0.00	229.00	0	10,990	0.00%
2023/11/14	5	231.60	5.1	232.49	232.00	-0.1	11,656	0.00%
2023/11/13	3	217.00	3	222.67	217.00	0	12,092	0.00%
2023/11/10	4.1	224.93	4.1	225.72	220.50	0	12,229	0.00%
2023/11/09	0	0.00	1.1	211.45	215.00	-1.1	12,137	-0.01%
2023/11/08	2	201.50	6	205.75	209.00	-4	12,248	-0.03%
2023/11/07	2	200.50	3.1	200.23	200.00	-1.1	12,491	-0.01%
2023/11/06	2	196.50	2	195.00	197.50	0	12,660	0.00%
2023/11/03	1	188.00	1	190.00	189.00	0	12,868	0.00%
2023/11/02	0.3	180.67	0	0.00	184.00	0.3	12,928	0.00%
2023/11/01	5	176.50	1	175.50	177.00	4	13,071	0.03%
2023/10/26	5	188.10	0	0.00	187.00	5	13,636	0.04%
2023/10/24	0	194.50	4	193.50	201.50	-4	13,863	-0.03%
2023/10/20	1	190.48	1	193.00	192.50	0	14,232	0.00%
2023/10/18	0	202.50	0	0.00	198.50	0	14,624	0.00%
2023/10/17	1	214.50	13	210.50	207.50	-12	14,675	-0.08%
2023/10/16	3	215.67	1	215.00	215.00	2	14,732	0.01%
2023/10/13	2	221.24	0	0.00	223.00	2	14,818	0.01%
2023/10/12	0	0.00	2	221.50	223.50	-2	14,832	-0.01%
2023/10/11	6	218.67	0	222.50	218.00	6	14,997	0.04%
2023/10/06	3	221.50	2.2	222.14	221.00	0.8	15,293	0.01%
2023/10/05	3	222.83	0	0.00	222.50	3	15,490	0.02%
2023/10/04	6.2	219.55	7	216.21	221.00	-0.8	15,730	-0.01%
2023/10/03	1	221.50	1	219.01	219.00	0	15,759	0.00%
2023/10/02	5	219.60	5	217.30	215.50	0	15,638	0.00%
2023/09/28	3	220.17	3	215.50	219.50	0	15,485	0.00%
2023/09/27	1	208.00	2.2	208.18	211.50	-1.2	15,348	-0.01%
2023/09/26	1	206.50	0	0.00	204.00	1	15,546	0.01%
2023/09/25	10	212.95	11.2	214.79	211.00	-1.2	15,739	-0.01%
2023/09/22	1	199.50	2	199.50	201.00	-1	15,794	-0.01%
2023/09/21	0.1	190.00	1	190.50	195.00	-0.9	15,813	-0.01%
2023/09/20	2	195.00	1	193.50	193.50	1	15,888	0.01%
2023/09/19	0.1	190.00	0	0.00	190.00	0.1	15,919	0.00%
2023/09/18	1.2	190.92	0	0.00	193.00	1.2	15,947	0.01%
2023/09/14	0	0.00	1	198.50	199.50	-1	16,237	-0.01%
2023/09/13	1	196.98	0	0.00	194.00	1	16,324	0.01%
2023/09/12	1	199.00	1	201.50	200.00	0	16,419	0.00%
2023/09/11	0	0.00	1.1	198.68	199.00	-1.1	16,718	-0.01%
2023/09/08	5	205.20	4	207.50	208.50	1	16,660	0.01%
2023/09/07	1	212.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	1.1	216.55	2	219.25	216.50	-0.9	16,895	-0.01%
2023/09/05	1	209.00	1	210.50	208.00	0	16,863	0.00%
2023/09/04	2	203.75	1	205.00	206.00	1	16,963	0.01%
2023/09/01	1	207.00	0	0.00	201.00	1	17,167	0.01%
2023/08/30	0	0.00	1	210.00	208.50	-1	17,335	-0.01%
2023/08/29	1	202.50	1	201.00	201.00	0	17,494	0.00%
2023/08/25	3	208.33	3	209.00	207.00	0	17,578	0.00%
2023/08/24	1	216.08	3	222.17	216.50	-2	17,675	-0.01%
2023/08/23	4	207.38	4	208.00	209.00	0	17,478	0.00%
2023/08/22	9	203.06	9	205.39	201.50	0	17,694	0.00%
2023/08/21	6	201.92	18	204.56	201.50	-12	18,190	-0.07%
2023/08/18	16	205.72	16.2	207.48	203.50	-0.2	18,218	0.00%
2023/08/17	18	197.97	16	193.39	206.50	2	17,771	0.01%
2023/08/16	5.1	184.82	11.4	181.04	188.00	-6.3	17,637	-0.04%
2023/08/15	8.1	180.49	8	180.75	180.00	0.1	18,217	0.00%
2023/08/14	38	173.67	37	176.34	173.50	1	18,299	0.01%
2023/08/11	19	176.13	15	174.77	178.50	4	18,279	0.02%
2023/08/10	46	166.05	42	171.98	166.50	4	18,003	0.02%
2023/08/09	6	178.67	4.1	178.85	179.00	1.9	17,778	0.01%
2023/08/08	0.4	172.50	1	172.50	172.00	-0.6	17,596	0.00%
2023/08/07	1	157.50	2	164.00	168.00	-1	17,423	-0.01%
2023/08/04	1	156.50	1	158.50	158.50	0	17,245	0.00%
2023/08/02	2	160.75	0	0.00	157.50	2	17,111	0.01%
2023/08/01	3	167.83	4	164.88	165.00	-1	16,979	-0.01%
2023/07/31	7	175.57	7	177.71	169.50	0	16,856	0.00%
2023/07/28	3	176.00	6	175.00	178.50	-3	16,700	-0.02%
2023/07/27	5	176.70	3	178.00	176.00	2	16,663	0.01%
2023/07/26	2	178.75	1	180.00	174.50	1	16,436	0.01%
2023/07/25	6	181.25	3	191.00	177.00	3	16,360	0.02%
2023/07/24	2	188.25	3	188.67	188.50	-1	16,090	-0.01%
2023/07/21	3.1	173.94	3	174.00	181.00	0.1	15,856	0.00%
2023/07/20	2	175.50	4	173.00	175.50	-2	15,743	-0.01%
2023/07/19	7	172.86	8	173.44	171.50	-1	15,678	-0.01%
2023/07/18	2	177.00	2.1	180.02	178.00	-0.1	15,619	0.00%
2023/07/17	0	0.00	2	180.00	176.50	-2	15,444	-0.01%
2023/07/14	10	181.10	8	179.00	182.00	2	15,399	0.01%
2023/07/13	6	182.92	6	181.83	180.00	0	15,223	0.00%
2023/07/12	9	168.28	8	167.44	170.00	1	15,013	0.01%
2023/07/11	13	163.08	15	161.20	163.50	-2	14,816	-0.01%
2023/07/10	3	150.17	5	153.60	155.00	-2	14,581	-0.01%
2023/07/07	10	148.90	12	150.08	148.50	-2	14,598	-0.01%
2023/07/06	10	149.45	7	148.43	149.00	3	14,706	0.02%
2023/07/05	1	155.50	0	155.50	154.50	1	14,620	0.01%
2023/07/04	27	156.70	28	153.59	155.50	-1	14,613	-0.01%
2023/07/03	20	152.05	25	151.76	153.00	-5	14,426	-0.03%
2023/06/30	17	144.00	12	145.71	146.00	5	14,134	0.04%
2023/06/29	3	138.50	3	139.33	139.00	0	13,829	0.00%
2023/06/28	2	137.50	0	0.00	138.00	2	13,872	0.01%
2023/06/27	36	135.00	37	137.49	135.00	-1	13,928	-0.01%
2023/06/21	0	0.00	2	144.50	142.00	-2	13,981	-0.01%
2023/06/20	11	144.09	10	143.10	142.00	1	14,126	0.01%
2023/06/19	3	139.67	4	139.25	140.00	-1	14,288	-0.01%
2023/06/16	12.1	139.88	10	138.90	139.50	2.1	14,268	0.01%
2023/06/15	6	137.92	3	138.17	138.00	3	14,089	0.02%
2023/06/14	0	0.00	1	135.00	134.50	-1	13,778	-0.01%
2023/06/13	4	136.75	3	135.50	136.00	1	13,742	0.01%
2023/06/12	0	0.00	2	136.50	135.00	-2	13,569	-0.01%
2023/06/09	12	140.21	14	139.43	139.00	-2	13,416	-0.02%
2023/06/08	11	134.14	12	133.08	133.00	-1	13,188	-0.01%
2023/06/07	29	134.38	27	135.70	134.50	2	13,041	0.02%
2023/06/06	13	130.12	11	131.50	130.00	2	13,003	0.02%
2023/06/05	28	132.14	24	133.15	133.00	4	12,873	0.03%
2023/06/02	0	0.00	4	128.50	128.00	-4	12,646	-0.03%
2023/06/01	10	124.40	12	123.58	125.00	-2	12,322	-0.02%
2023/05/31	7	123.21	3	123.33	122.00	4	12,268	0.03%
2023/05/30	10	121.80	10	125.05	125.00	0	12,147	0.00%
2023/05/29	11	121.41	12	121.21	121.50	-1	12,068	-0.01%
2023/05/26	20	123.35	28	125.00	121.50	-8	12,263	-0.07%
2023/05/25	43	120.05	43	117.16	122.50	0	11,877	0.00%
2023/05/24	15	109.60	14	110.89	111.50	1	11,324	0.01%
2023/05/23	19	112.21	14	111.00	110.50	5	11,271	0.04%
2023/05/22	12	113.67	13	115.65	113.50	-1	11,155	-0.01%
2023/05/19	6	109.00	11	111.45	113.50	-5	10,654	-0.05%
2023/05/18	8	99.81	24	101.06	103.50	-16	9,916	-0.16%
2023/05/17	2	96.40	1	94.60	97.90	1	9,528	0.01%
2023/05/16	3	96.57	2	95.60	95.10	1	9,364	0.01%
2023/05/15	3	96.03	12	96.33	96.70	-9	9,348	-0.10%
2023/05/12	12	93.28	15	93.90	95.50	-3	9,433	-0.03%
2023/05/11	11	95.48	1	95.20	95.00	10	9,485	0.11%
2023/05/10	10	95.95	11	96.46	96.20	-1	9,558	-0.01%
2023/05/09	1	98.10	0	0.00	97.30	1	9,660	0.01%
2023/05/08	2	97.30	6	97.30	97.20	-4	9,808	-0.04%
2023/05/05	0	0.00	5	97.40	98.10	-5	9,896	-0.05%
2023/05/04	8	96.28	5	97.00	96.70	3	10,067	0.03%
2023/05/03	12	96.95	0	0.00	96.70	12	10,151	0.12%
2023/05/02	2	98.65	2	98.10	98.20	0	10,195	0.00%
2023/04/28	17	100.42	2	99.60	98.60	15	10,223	0.15%
2023/04/26	10	96.92	10	98.37	98.40	0	10,172	0.00%
2023/04/25	1	99.60	2.1	95.91	96.40	-1.1	10,097	-0.01%
2023/04/24	1	101.50	10	102.00	101.50	-9	10,049	-0.09%
2023/04/21	10	98.57	2.4	98.21	98.20	7.6	10,022	0.08%
2023/04/20	4	100.10	6	100.05	100.00	-2	10,003	-0.02%
2023/04/19	5	102.40	2	102.75	101.50	3	10,094	0.03%
2023/04/18	2	102.00	1	101.00	101.50	1	10,103	0.01%
2023/04/17	2.1	101.55	2	103.50	102.50	0.1	10,135	0.00%
2023/04/14	0	0.00	2	100.00	99.20	-2	10,082	-0.02%
2023/04/13	1	100.50	2	100.75	99.30	-1	10,044	-0.01%
2023/04/12	1	102.00	0.1	102.50	102.50	0.9	9,937	0.01%
2023/04/11	4.1	102.61	3	103.50	103.00	1.1	9,756	0.01%
2023/04/10	0	0.00	2	98.35	98.80	-2	9,568	-0.02%
2023/04/07	2	95.30	2	95.60	95.30	0	9,463	0.00%
2023/04/06	2	94.15	1	94.20	94.10	1	9,350	0.01%
2023/03/31	1	97.40	0	0.00	97.30	1	9,237	0.01%
2023/03/30	1	97.50	0	0.00	97.80	1	9,224	0.01%
2023/03/29	15	98.27	17	97.17	96.70	-2	9,142	-0.02%
2023/03/28	11	98.51	11	97.53	97.70	0	9,014	0.00%
2023/03/27	2	96.90	12	97.80	98.00	-10	8,784	-0.11%
2023/03/24	1	94.10	1	93.80	94.00	0	8,744	0.00%
2023/03/23	10	95.71	15	94.56	93.20	-5	8,620	-0.06%
2023/03/22	56	95.78	68	95.82	95.40	-12	8,401	-0.14%
2023/03/21	4	92.58	12	91.98	92.50	-8	7,819	-0.10%
2023/03/20	1	89.60	0.1	89.85	90.20	0.9	7,651	0.01%
2023/03/17	2	89.10	3	89.23	89.50	-1	7,608	-0.01%
2023/03/16	10	87.80	1	86.70	86.80	9	7,566	0.12%
2023/03/15	1	88.90	0	0.00	88.20	1	7,605	0.01%
2023/03/14	0	0.00	2	88.30	88.10	-2	7,634	-0.03%
2023/03/13	11	88.11	14	88.49	89.30	-3	7,659	-0.04%
2023/03/10	5	87.56	0	0.00	87.70	5	7,646	0.07%
2023/03/09	15.1	89.01	1	89.00	89.40	14.1	7,705	0.18%
2023/03/08	13	92.98	2.1	92.12	92.50	10.9	7,507	0.15%
2023/03/07	5	92.54	30.1	92.73	93.00	-25.1	7,641	-0.33%
2023/03/06	3	91.97	1.1	91.21	90.90	2	7,540	0.03%
2023/03/03	0.1	90.50	0	0.00	90.40	0.1	7,685	0.00%
2023/03/02	1.1	89.25	0	0.00	89.90	1.1	7,714	0.01%
2023/03/01	4	91.80	2	92.80	90.80	2	7,713	0.03%
2023/02/24	25.1	91.25	25	91.63	92.10	0.1	7,631	0.00%
2023/02/23	6	88.58	4	88.35	89.00	2	7,430	0.03%
2023/02/22	11	86.41	11	87.10	87.10	0	7,565	0.00%
2023/02/21	7	89.71	6	89.58	88.60	1	7,570	0.01%
2023/02/20	21	88.68	18.1	89.46	88.50	2.9	7,537	0.04%
2023/02/17	6	87.20	4	87.10	87.70	2	7,443	0.03%
2023/02/16	2	87.95	21	88.20	88.10	-19	7,570	-0.25%
2023/02/15	1	86.90	1	87.10	87.10	0	7,865	0.00%
2023/02/14	1	87.10	1	86.70	86.50	0	8,028	0.00%
2023/02/13	2	86.25	10	86.40	86.50	-8	8,196	-0.10%
2023/02/10	2	86.40	2	86.05	85.10	0	8,434	0.00%
2023/02/09	11	86.70	0.7	87.00	86.90	10.3	8,363	0.12%
2023/02/08	16.1	87.39	10	88.40	87.80	6.1	8,250	0.07%
2023/02/07	9	88.02	1	87.70	88.00	8	8,254	0.10%
2023/02/06	6	90.42	2	92.70	89.50	4	8,203	0.05%
2023/02/03	2	93.70	3	94.17	93.40	-1	8,194	-0.01%
2023/02/02	12	92.08	10	92.43	93.50	2	8,215	0.02%
2023/02/01	0	0.00	16	88.26	89.10	-16	8,135	-0.20%
2023/01/31	18	87.04	3	86.50	87.30	15	8,206	0.18%
2023/01/17	3	88.00	3	88.20	88.00	0	8,342	0.00%
2023/01/16	7	87.94	7	88.50	88.70	0	8,462	0.00%
2023/01/13	2	89.30	2	89.30	89.30	0	8,529	0.00%
2023/01/12	3	89.07	1	89.10	88.60	2	8,742	0.02%
2023/01/11	0	0.00	3	91.30	90.90	-3	8,825	-0.03%
2023/01/10	0	0.00	2	92.30	91.80	-2	8,935	-0.02%
2023/01/09	0	0.00	5	89.46	91.00	-5	9,201	-0.05%
2023/01/06	1	86.60	1	87.70	87.20	0	9,460	0.00%
2023/01/05	1	85.20	1	85.40	85.20	0	9,816	0.00%
2023/01/03	0	0.00	0.1	88.15	89.20	-0.1	10,081	0.00%
2022/12/30	0.1	88.00	0.1	88.00	86.80	0	10,259	0.00%
2022/12/29	4	86.63	1	85.30	87.00	3	10,578	0.03%
2022/12/28	2.1	86.55	2	88.60	85.80	0.1	10,960	0.00%
2022/12/27	0.1	90.00	0	0.00	89.70	0.1	11,165	0.00%
2022/12/21	1	91.80	0	0.00	90.20	1	12,393	0.01%
2022/12/20	1	92.00	1	93.50	91.80	0	12,656	0.00%
2022/12/19	1	95.30	0	0.00	95.10	1	12,955	0.01%
2022/12/16	16.1	93.77	4	94.40	95.70	12.1	13,483	0.09%
2022/12/14	1	96.90	3	96.80	97.00	-2	13,841	-0.01%
2022/12/08	3	95.70	0	0.00	95.20	3	14,202	0.02%
2022/12/07	1	95.60	1	95.50	95.50	0	14,220	0.00%
2022/12/01	1	101.50	12	100.38	100.50	-11	14,353	-0.08%
2022/11/30	1	97.50	1	97.70	97.50	0	14,355	0.00%
2022/11/29	19	98.58	3	98.07	97.50	16	14,502	0.11%
2022/11/28	2	100.50	2	101.50	102.50	0	14,402	0.00%
2022/11/25	0	0.00	6	100.92	100.00	-6	14,421	-0.04%
2022/11/24	10	100.06	26	100.06	100.50	-16	14,483	-0.11%
2022/11/23	8	98.66	4	98.63	98.70	4	14,507	0.03%
2022/11/22	11	96.08	0	0.00	97.10	11	14,530	0.08%
2022/11/21	17	98.88	17	100.02	98.50	0	14,571	0.00%
2022/11/18	14	98.66	10.9	99.21	97.10	3.1	14,534	0.02%
2022/11/17	10	97.68	13	98.33	98.70	-3	14,434	-0.02%
2022/11/16	6	97.30	17	97.18	96.80	-11	14,513	-0.08%
2022/11/15	11	96.70	0.5	95.00	95.60	10.5	14,608	0.07%
2022/11/14	13	97.09	14	97.54	97.30	-1	14,948	-0.01%
2022/11/11	11	96.29	8	95.41	94.00	3	15,166	0.02%
2022/11/10	10	93.79	12	93.88	94.00	-2	15,028	-0.01%
2022/11/09	0	0.00	5	91.94	92.00	-5	15,278	-0.03%
2022/11/08	12	91.61	9.2	91.36	89.20	2.8	15,431	0.02%
2022/11/07	1	88.20	0	87.90	87.60	1	15,185	0.01%
2022/11/04	1	88.30	0	0.00	88.10	1	15,145	0.01%
2022/11/02	35	88.15	35	87.07	88.20	0	15,053	0.00%
2022/11/01	37.2	86.22	37	85.44	86.50	0.2	15,093	0.00%
2022/10/31	35	85.46	36	83.88	85.60	-1	14,949	-0.01%
2022/10/28	36	82.10	36	81.49	82.10	0	14,853	0.00%
2022/10/27	38	81.43	38	78.40	81.50	0	14,807	0.00%
2022/10/26	1	78.20	1	77.20	76.90	0	14,684	0.00%
2022/10/25	2	78.50	1	79.60	78.40	1	14,672	0.01%
2022/10/24	2	80.80	5	80.92	80.00	-3	14,785	-0.02%
2022/10/21	40	81.15	37	80.14	79.90	3	14,848	0.02%
2022/10/20	37	82.02	36	82.51	82.30	1	14,883	0.01%
2022/10/19	3	85.20	3	84.40	83.00	0	14,935	0.00%
2022/10/18	10	84.44	11	83.31	83.00	-1	15,190	-0.01%
2022/10/17	41	84.26	41	87.86	84.60	0	15,263	0.00%
2022/10/14	10	90.52	9	91.31	88.00	1	15,056	0.01%
2022/10/13	40	88.20	42	91.15	88.80	-2	14,846	-0.01%
2022/10/12	38	84.57	35	88.58	90.50	3	14,838	0.02%
2022/10/11	2	85.60	1	84.30	85.10	1	15,139	0.01%
2022/10/06	2	95.10	3	96.37	94.80	-1	15,505	-0.01%
2022/10/05	1	94.90	0	0.00	94.60	1	15,616	0.01%
2022/10/04	0	0.00	2	95.80	92.90	-2	15,765	-0.01%
2022/10/03	12	94.54	10	93.79	93.80	2	15,903	0.01%
2022/09/30	9	91.24	10	87.72	92.80	-1	15,691	-0.01%
2022/09/29	22.1	87.85	23	88.47	86.00	-0.9	15,337	-0.01%
2022/09/28	2	91.80	0.9	90.00	89.20	1.1	15,337	0.01%
2022/09/27	7	95.54	2	97.05	94.00	5	15,426	0.03%
2022/09/26	0	0.00	2	98.35	97.00	-2	15,254	-0.01%
2022/09/23	2	101.25	7	99.99	102.00	-5	15,044	-0.03%
2022/09/22	0	0.00	7	93.57	95.00	-7	14,706	-0.05%
2022/09/21	0	0.00	1.9	91.48	93.70	-1.9	14,786	-0.01%
2022/09/20	11.1	91.03	6.9	90.93	91.10	4.2	14,894	0.03%
2022/09/19	1	90.30	0.9	90.00	88.10	0.1	15,034	0.00%
2022/09/06	2	78.30	1	79.50	77.70	1	15,220	0.01%
2022/09/05	1	79.00	0	0.00	78.60	1	15,777	0.01%
2022/09/01	9	81.51	0	0.00	81.00	9	17,967	0.05%
2022/08/31	0	0.00	1	82.90	83.60	-1	18,273	-0.01%
2022/08/29	2	79.75	1	80.00	80.50	1	18,158	0.01%
2022/08/26	1	83.70	0	0.00	83.40	1	18,113	0.01%
2022/08/25	0	0.00	4	83.80	83.80	-4	18,032	-0.02%
2022/08/24	22	81.35	13	82.31	80.30	9	17,975	0.05%
2022/08/23	1	81.80	0	0.00	82.30	1	18,000	0.01%
2022/08/22	6	82.53	8	84.03	82.10	-2	18,094	-0.01%
2022/08/19	5	83.62	8	83.84	83.10	-3	18,040	-0.02%
2022/08/18	1	81.60	1	82.70	83.00	0	18,263	0.00%
2022/08/17	5	82.78	5	82.40	82.70	0	18,257	0.00%
2022/08/16	4	81.10	2	82.45	82.30	2	18,279	0.01%
2022/08/15	0	0.00	2	80.15	80.50	-2	18,163	-0.01%
2022/08/12	4	78.60	5	79.84	78.60	-1	18,131	-0.01%
2022/08/11	2	79.75	2	80.10	79.00	0	18,111	0.00%
2022/08/10	1	79.90	2	79.35	79.30	-1	18,135	-0.01%
2022/08/09	37	76.72	41	76.64	77.50	-4	17,820	-0.02%
2022/08/08	2	70.95	6	72.67	73.90	-4	17,699	-0.02%
2022/08/05	18	71.99	8	72.03	72.00	10	17,868	0.06%
2022/08/04	2	74.80	1	72.00	72.00	1	17,561	0.01%
2022/08/03	1	79.50	0	0.00	79.90	1	17,371	0.01%
2022/08/01	0	0.00	1	81.40	81.10	-1	17,685	-0.01%
2022/07/29	0	0.00	5	82.30	81.30	-5	17,828	-0.03%
2022/07/28	5	81.40	8	80.98	81.30	-3	18,013	-0.02%
2022/07/25	2	83.50	1	82.30	82.00	1	18,124	0.01%
2022/07/22	6	82.80	6	83.70	83.20	0	18,249	0.00%
2022/07/21	0	0.00	3	82.10	82.70	-3	18,378	-0.02%
2022/07/20	10	82.86	0	0.00	82.00	10	18,350	0.05%
2022/07/19	1	80.30	3	79.97	79.30	-2	18,343	-0.01%
2022/07/15	9	78.31	13	78.18	78.10	-4	18,611	-0.02%
2022/07/14	28	74.99	34	75.32	78.00	-6	18,439	-0.03%
2022/07/13	8	73.83	3	73.30	72.80	5	18,099	0.03%
2022/07/12	34	71.29	40	69.38	69.30	-6	17,954	-0.03%
2022/07/11	20	72.40	19	72.98	73.00	1	17,971	0.01%
2022/07/08	19	71.77	28	72.21	72.00	-9	17,874	-0.05%
2022/07/07	8	68.46	10	68.08	69.60	-2	17,515	-0.01%
2022/07/06	9	67.39	8	66.80	67.80	1	17,041	0.01%
2022/07/05	42	67.16	40	67.82	66.70	2	16,886	0.01%
2022/07/04	4	67.45	4	66.35	67.80	0	16,571	0.00%
2022/07/01	17	68.96	25	70.04	68.50	-8	16,229	-0.05%
2022/06/30	13	78.26	3	77.73	76.10	10	15,884	0.06%
2022/06/28	1	84.70	0	0.00	84.50	1	15,979	0.01%
2022/06/27	3	84.60	5	84.16	85.50	-2	16,184	-0.01%
2022/06/24	5	83.22	7	83.70	83.00	-2	16,060	-0.01%
2022/06/23	3	80.50	2	80.50	79.50	1	15,859	0.01%
2022/06/21	20	80.66	10	80.20	80.90	10	15,950	0.06%
2022/06/20	9	79.20	10	79.77	78.00	-1	16,223	-0.01%
2022/06/17	29	80.14	24	80.28	79.70	5	16,427	0.03%
2022/06/16	6	85.35	3	84.40	83.10	3	16,176	0.02%
2022/06/15	1	88.70	3	88.60	87.60	-2	16,094	-0.01%
2022/06/14	4	90.23	5	88.62	91.00	-1	15,995	-0.01%
2022/06/13	48	93.15	45.1	93.49	93.70	2.9	15,559	0.02%
2022/06/10	24	88.45	48	88.47	92.90	-24	14,723	-0.16%
2022/06/09	23	82.85	41	82.60	84.50	-18	13,433	-0.13%
2022/06/08	9	79.84	1	79.90	79.80	8	13,093	0.06%
2022/06/07	3	80.13	1	80.10	80.30	2	13,185	0.02%
2022/06/02	1	81.30	0	0.00	81.10	1	13,452	0.01%
2022/06/01	2	82.80	2.3	82.60	81.00	-0.3	13,610	0.00%
2022/05/31	12	81.23	11	81.39	81.30	1	13,574	0.01%
2022/05/30	0	0.00	16	80.16	80.90	-16	13,569	-0.12%
2022/05/27	21	76.92	16	77.38	77.60	5	13,579	0.04%
2022/05/26	19.3	77.29	12	77.92	76.10	7.3	13,660	0.05%
2022/05/25	12	79.75	1	79.50	79.80	11	13,603	0.08%
2022/05/24	3	80.03	0	0.00	79.40	3	13,724	0.02%
2022/05/23	26	82.41	15	81.90	81.90	11	13,716	0.08%
2022/05/20	10	82.10	12	82.83	81.60	-2	13,890	-0.01%
2022/05/18	1	85.90	2	88.35	85.40	-1	14,076	-0.01%
2022/05/17	11	85.23	0	0.00	87.10	11	14,059	0.08%
2022/05/16	11	86.69	9	87.34	86.10	2	14,156	0.01%
2022/05/13	1	86.80	8	85.63	85.50	-7	14,000	-0.05%
2022/05/12	25	83.93	35	83.06	82.20	-10	13,723	-0.07%
2022/05/11	6	82.00	16	82.31	82.20	-10	13,722	-0.07%
2022/05/10	14	81.69	4	81.15	82.00	10	13,907	0.07%
2022/05/09	13	81.86	4	83.38	83.50	9	13,933	0.06%
2022/05/06	3	82.33	3	82.27	81.80	0	14,152	0.00%
2022/05/05	15	86.54	28	87.08	85.00	-13	14,313	-0.09%
2022/05/04	1	84.30	0	0.00	84.70	1	14,319	0.01%
2022/05/03	1	84.30	4	83.25	83.60	-3	14,642	-0.02%
2022/04/29	4	84.40	5	84.86	83.00	-1	14,949	-0.01%
2022/04/28	23	82.72	27	83.70	84.40	-4	15,188	-0.03%
2022/04/27	5	79.34	7	78.07	82.20	-2	15,409	-0.01%
2022/04/26	6	78.98	5	79.50	78.90	1	15,952	0.01%
2022/04/25	8	80.19	5.1	81.60	78.20	2.9	17,592	0.02%
2022/04/22	12.1	83.64	8	85.85	83.20	4.1	18,309	0.02%
2022/04/21	10	87.23	8	87.40	88.60	2	18,150	0.01%
2022/04/20	1	83.50	21	84.00	83.90	-20	17,843	-0.11%
2022/04/19	4	82.00	6	81.35	81.90	-2	17,777	-0.01%
2022/04/18	4	77.90	5	78.88	79.00	-1	17,769	-0.01%
2022/04/15	32	81.37	12	81.11	80.40	20	17,699	0.11%
2022/04/14	3	83.80	24	83.99	84.70	-21	17,725	-0.12%
2022/04/13	3	82.30	1	81.30	82.70	2	17,740	0.01%
2022/04/12	3	80.70	2	81.20	81.50	1	17,866	0.01%
2022/04/11	20	81.25	5.2	82.14	80.60	14.8	18,185	0.08%
2022/04/08	7	86.54	10	86.70	84.30	-3	18,338	-0.02%
2022/04/07	10	83.70	8.1	83.73	83.70	1.9	18,264	0.01%
2022/04/06	6	88.80	5	87.46	86.50	1	18,269	0.01%
2022/04/01	8	90.03	17.2	89.24	88.10	-9.2	18,349	-0.05%
2022/03/31	5	86.92	3	86.77	85.00	2	18,987	0.01%
2022/03/30	28	87.34	5	86.64	87.50	23	19,497	0.12%
2022/03/29	5	85.10	2	85.20	84.90	3	19,574	0.02%
2022/03/28	3	83.83	2	84.45	84.10	1	19,911	0.01%
2022/03/25	4	84.63	3	83.97	84.30	1	20,157	0.00%
2022/03/24	6	84.55	7	84.40	84.60	-1	19,981	-0.01%
2022/03/23	12	84.83	8	84.86	84.00	4	19,952	0.02%
2022/03/22	14	83.31	63	81.21	83.20	-49	19,614	-0.25%
2022/03/21	1	81.20	2	81.10	81.10	-1	19,165	-0.01%
2022/03/18	5	79.48	8	79.54	80.20	-3	19,076	-0.02%
2022/03/17	31	75.05	24.1	77.46	78.00	6.9	18,924	0.04%
2022/03/16	2	71.90	3	73.90	72.70	-1	18,806	-0.01%
2022/03/15	6	74.53	23	74.29	73.70	-17	19,070	-0.09%
2022/03/14	24	76.58	1	78.00	76.20	23	19,058	0.12%
2022/03/11	4	77.33	5	77.58	77.50	-1	19,096	-0.01%
2022/03/10	0	0.00	21	77.48	77.40	-21	19,112	-0.11%
2022/03/09	6	75.02	0	0.00	74.50	6	19,083	0.03%
2022/03/07	25	75.62	3	76.00	75.90	22	19,490	0.11%
2022/03/03	0	0.00	2	82.20	81.20	-2	19,587	-0.01%
2022/03/02	3	82.00	1	81.70	82.00	2	19,606	0.01%
2022/03/01	5	83.20	6	83.95	83.00	-1	19,523	-0.01%
2022/02/25	66	82.24	64	82.92	80.70	2	19,416	0.01%
2022/02/24	0.1	81.00	1	81.00	80.90	-0.9	19,268	0.00%
2022/02/23	0	0.00	6	81.43	82.60	-6	19,255	-0.03%
2022/02/22	8	79.93	5	80.38	79.10	3	19,533	0.02%
2022/02/21	5.5	82.09	1	83.40	81.50	4.5	19,734	0.02%
2022/02/17	2	82.50	1	81.70	81.70	1	19,788	0.01%
2022/02/16	1	82.90	1	82.20	82.20	0	20,081	0.00%
2022/02/15	14	80.77	1	80.70	79.70	13	20,243	0.06%
2022/02/14	5	80.38	5	80.66	80.90	0	20,233	0.00%
2022/02/11	4	80.43	0	0.00	80.50	4	20,318	0.02%
2022/02/10	10	82.41	3	80.87	80.30	7	20,465	0.03%
2022/02/09	1	82.20	13	82.01	82.00	-12	20,238	-0.06%
2022/02/08	6	80.23	8.1	81.64	82.30	-2.1	20,134	-0.01%
2022/02/07	16	78.54	12	78.61	79.20	4	20,136	0.02%
2022/01/26	4	75.80	4	74.70	75.30	0	19,988	0.00%
2022/01/25	12	75.25	13	77.25	74.60	-1	20,253	0.00%
2022/01/24	13.1	78.43	12	78.15	78.40	1.1	19,943	0.01%
2022/01/21	8	80.18	21	80.68	79.80	-13	19,748	-0.07%
2022/01/20	12	85.06	2	84.90	84.20	10	19,449	0.05%
2022/01/19	97	86.16	100	85.95	88.50	-3	19,270	-0.02%
2022/01/18	155	85.19	150	85.43	86.50	5	18,766	0.03%	大買/大賣/
2022/01/17	7	81.84	35	80.60	81.90	-28	17,478	-0.16%
2022/01/14	3	72.50	1	72.40	74.60	2	17,043	0.01%
2022/01/13	1	73.40	0	0.00	73.40	1	17,029	0.01%
2022/01/10	0	0.00	2	74.20	74.40	-2	17,230	-0.01%
2022/01/07	8	73.80	2	74.00	73.80	6	17,320	0.03%
2022/01/06	2	75.65	0	0.00	75.70	2	17,216	0.01%
2022/01/05	13	77.46	1	79.90	76.90	12	17,223	0.07%
2022/01/04	9	78.66	13	79.62	79.80	-4	17,119	-0.02%
2022/01/03	0	0.00	15.2	79.39	78.40	-15.2	17,047	-0.09%
2021/12/30	7	76.03	7	76.59	76.00	0	17,006	0.00%
2021/12/29	19	76.82	19	76.25	77.00	0	17,188	0.00%
2021/12/28	7.1	75.55	6	75.82	75.30	1.1	17,376	0.01%
2021/12/27	62.1	79.61	26	81.26	76.80	36.1	17,290	0.21%
2021/12/24	19	79.23	68.2	79.12	79.50	-49.2	16,521	-0.30%
2021/12/23	18.2	76.69	10	77.55	76.10	8.2	16,079	0.05%
2021/12/22	30	75.74	42	76.27	76.80	-12	16,097	-0.07%
2021/12/21	16	74.59	14	74.69	74.80	2	16,350	0.01%
2021/12/20	0	0.00	2	72.30	72.10	-2	16,748	-0.01%
2021/12/17	1	71.60	2	72.10	71.80	-1	17,353	-0.01%
2021/12/16	2	72.70	3	72.83	72.90	-1	18,473	-0.01%
2021/12/15	0	0.00	2	70.20	71.20	-2	18,797	-0.01%
2021/12/13	2	70.95	1	71.20	70.80	1	19,967	0.01%
2021/12/10	13	71.92	0	0.00	71.80	13	20,003	0.06%
2021/12/09	22	74.64	15	74.63	71.80	7	20,153	0.03%
2021/12/08	0	0.00	1	72.10	71.70	-1	20,243	0.00%
2021/12/07	10	71.60	0	0.00	71.40	10	20,510	0.05%
2021/12/06	0	0.00	1	72.10	71.50	-1	20,847	0.00%
2021/12/03	2	73.15	1	73.50	73.10	1	21,083	0.00%
2021/12/02	3	75.60	13	74.07	73.40	-10	21,248	-0.05%
2021/12/01	3	74.03	4	74.15	74.80	-1	21,001	0.00%
2021/11/30	0	0.00	11	73.97	71.90	-11	20,871	-0.05%
2021/11/29	0	0.00	6	68.68	70.20	-6	20,898	-0.03%
2021/11/26	10	69.27	1	71.30	68.60	9	21,168	0.04%
2021/11/24	1	70.40	1	70.60	71.70	0	21,825	0.00%
2021/11/23	12	70.34	7	70.59	69.50	5	22,059	0.02%
2021/11/22	8	71.24	4	71.65	71.20	4	22,250	0.02%
2021/11/19	11	72.83	5	73.88	72.00	6	22,468	0.03%
2021/11/18	5	76.14	14	77.53	74.30	-9	22,692	-0.04%
2021/11/17	37	76.41	10	76.26	76.60	27	22,937	0.12%
2021/11/16	4	76.68	2	75.00	76.10	2	23,234	0.01%
2021/11/15	55	76.77	61	76.29	77.10	-6	23,129	-0.03%
2021/11/12	10	73.36	37	72.49	72.90	-27	22,814	-0.12%
2021/11/11	3	70.67	3	70.27	70.30	0	22,494	0.00%
2021/11/10	12	69.28	13	69.68	69.30	-1	22,421	0.00%
2021/11/09	28	71.45	16	71.49	71.40	12	22,333	0.05%
2021/11/08	6	69.92	7	69.56	68.90	-1	22,056	0.00%
2021/11/05	3	70.87	3	71.13	69.80	0	22,045	0.00%
2021/11/04	11	71.38	7	71.19	70.50	4	21,995	0.02%
2021/11/03	4	67.85	3	68.70	69.20	1	21,721	0.00%
2021/11/02	38	68.15	27	68.37	68.70	11	21,595	0.05%
2021/11/01	8	66.79	116	66.66	66.80	-108	21,179	-0.51%	大賣/鉅額交易
2021/10/29	4	66.55	1	66.70	66.40	3	21,456	0.01%
2021/10/28	1	66.00	2	66.45	66.10	-1	21,356	0.00%
2021/10/27	2	67.20	0	0.00	66.50	2	21,276	0.01%
2021/10/26	12	67.83	11	66.17	66.10	1	21,051	0.00%
2021/10/25	21	66.15	12	67.11	67.60	9	20,900	0.04%
2021/10/22	18	68.44	30	69.22	69.50	-12	20,581	-0.06%
2021/10/21	4	65.25	2	65.80	65.40	2	20,217	0.01%
2021/10/19	4	65.25	6	65.70	65.20	-2	20,243	-0.01%
2021/10/18	1	64.30	5	65.42	64.00	-4	20,262	-0.02%
2021/10/15	3	66.07	2	66.30	65.40	1	20,318	0.00%
2021/10/13	1	65.40	0	0.00	63.50	1	20,486	0.00%
2021/10/12	5	66.74	4	66.25	66.50	1	20,602	0.00%
2021/10/08	15	67.25	18	67.38	67.20	-3	20,877	-0.01%
2021/10/07	0	0.00	21	65.93	66.20	-21	20,748	-0.10%
2021/10/06	11	63.78	13	63.71	61.90	-2	20,929	-0.01%
2021/10/05	8	63.36	24	65.46	65.30	-16	21,158	-0.08%
2021/10/04	0	0.00	3	61.40	61.10	-3	21,377	-0.01%
2021/10/01	10	64.25	9	64.10	62.00	1	21,852	0.00%
2021/09/30	12	65.17	3	66.00	65.00	9	22,125	0.04%
2021/09/29	13	65.23	7	65.67	64.40	6	22,091	0.03%
2021/09/28	49	66.73	31	66.38	68.30	18	21,963	0.08%
2021/09/27	45	68.36	31	68.19	67.80	14	21,377	0.07%
2021/09/24	10	74.38	7	75.86	73.20	3	20,841	0.01%
2021/09/23	178	76.93	171	76.35	75.20	7	20,504	0.03%	大買/大賣/
2021/09/22	11	72.62	3	72.77	74.00	8	19,655	0.04%
2021/09/17	46	73.77	51	73.61	74.00	-5	19,780	-0.03%
2021/09/15	16	67.75	66	66.75	67.90	-50	20,570	-0.24%
2021/09/14	3	67.37	18	66.31	67.10	-15	21,067	-0.07%
2021/09/13	26	67.99	16	67.20	66.80	10	21,772	0.05%
2021/09/10	23	70.12	19	70.77	71.40	4	22,090	0.02%
2021/09/09	21	67.72	25	67.40	69.00	-4	22,192	-0.02%
2021/09/08	18	65.00	18	63.88	63.40	0	21,866	0.00%
2021/09/07	41	68.70	37	67.91	67.50	4	21,743	0.02%
2021/09/06	14	71.40	12	70.32	71.00	2	21,739	0.01%
2021/09/03	5	71.20	6	72.22	72.80	-1	22,282	0.00%
2021/09/02	5	73.14	18	73.49	71.80	-13	22,925	-0.06%
2021/09/01	24	73.53	74	72.44	73.90	-50	22,892	-0.22%
2021/08/31	33	71.48	18	71.48	73.50	15	22,774	0.07%
2021/08/30	21	68.71	26	69.40	70.20	-5	22,515	-0.02%
2021/08/27	42	68.59	44	67.73	67.00	-2	22,888	-0.01%
2021/08/26	11	71.95	17	72.05	71.00	-6	22,684	-0.03%
2021/08/25	30	72.89	13	72.61	73.60	17	22,699	0.07%
2021/08/24	33	70.90	39	71.35	71.90	-6	22,793	-0.03%
2021/08/23	115	68.14	102	68.44	68.40	13	22,466	0.06%	大買/大賣/
2021/08/20	135	67.76	149	66.86	68.30	-14	21,927	-0.06%	大買/大賣/
2021/08/19	6	63.00	4	63.38	62.10	2	21,540	0.01%
2021/08/18	1	62.50	14	60.79	64.20	-13	21,563	-0.06%
2021/08/17	1	60.00	24	58.65	58.40	-23	21,806	-0.11%
2021/08/16	2	62.50	2	62.10	61.80	0	21,904	0.00%
2021/08/13	5	63.56	9	63.48	63.00	-4	22,091	-0.02%
2021/08/12	1	66.00	1	66.90	66.70	0	22,137	0.00%
2021/08/11	1	68.90	100	65.67	66.70	-99	22,430	-0.44%
2021/08/10	0	0.00	1	69.80	67.60	-1	22,891	0.00%
2021/08/09	4	71.50	4	70.03	69.80	0	23,158	0.00%
2021/08/06	0	0.00	2	71.75	72.00	-2	23,356	-0.01%
2021/08/05	1	72.20	4	72.48	71.60	-3	23,597	-0.01%
2021/08/04	336	76.87	6	74.65	72.90	330	23,730	1.39%	大買/鉅額交易
2021/08/03	3	73.73	3	72.80	72.80	0	23,608	0.00%
2021/08/02	1	73.00	4	70.88	72.60	-3	23,615	-0.01%
2021/07/30	3	72.77	1	71.90	71.50	2	23,555	0.01%
2021/07/29	4	72.65	0	0.00	72.50	4	23,566	0.02%
2021/07/28	11	70.86	1	72.40	72.20	10	23,539	0.04%
2021/07/27	3	73.90	13	72.50	73.00	-10	23,608	-0.04%
2021/07/26	3	75.60	0	0.00	75.80	3	23,587	0.01%
2021/07/23	4	74.70	1	73.60	73.70	3	23,536	0.01%
2021/07/22	10	75.56	1	75.80	75.60	9	23,612	0.04%
2021/07/21	1	74.50	0	0.00	74.00	1	23,653	0.00%
2021/07/20	6	73.65	1	73.50	74.90	5	23,966	0.02%
2021/07/19	7	76.61	10	76.30	75.50	-3	24,015	-0.01%
2021/07/16	4	77.83	5	76.08	77.40	-1	23,986	0.00%
2021/07/15	5	77.38	15	78.92	77.90	-10	23,945	-0.04%
2021/07/14	29	79.73	30	79.50	80.10	-1	23,673	0.00%
2021/07/13	112	82.77	115	79.44	79.50	-3	23,558	-0.01%	大買/大賣/
2021/07/12	18	81.72	20.1	80.98	80.00	-2.1	23,234	-0.01%
2021/07/09	40.1	78.16	34	77.35	77.10	6.1	22,821	0.03%
2021/07/08	57	77.23	55	75.85	77.90	2	22,565	0.01%
2021/07/07	17	73.74	17	73.58	71.50	0	22,038	0.00%
2021/07/06	1	69.60	0	0.00	70.50	1	21,536	0.00%
2021/07/05	7	69.53	15	69.71	69.00	-8	21,469	-0.04%
2021/07/02	5	67.26	5	67.00	67.30	0	21,371	0.00%
2021/07/01	17	66.46	14	67.06	66.90	3	21,323	0.01%
2021/06/30	1	67.20	12	68.10	66.90	-11	21,245	-0.05%
2021/06/29	7	67.59	3	67.50	68.60	4	21,157	0.02%
2021/06/28	7	69.19	5	69.68	68.50	2	20,979	0.01%
2021/06/25	39	69.83	31	70.49	67.50	8	20,524	0.04%
2021/06/24	18	65.95	6	65.98	66.60	12	19,750	0.06%
2021/06/23	9	63.19	10	66.35	67.30	-1	18,688	-0.01%
2021/06/22	45	62.78	59	62.43	61.20	-14	18,167	-0.08%
2021/06/21	10	62.71	34	61.81	62.20	-24	17,304	-0.14%
2021/06/18	11	59.96	6	59.33	58.20	5	16,717	0.03%
2021/06/16	3	59.20	6	59.25	58.90	-3	16,350	-0.02%
2021/06/15	20	59.27	7	59.33	59.60	13	16,266	0.08%
2021/06/11	42	59.36	30	61.02	58.70	12	16,170	0.07%
2021/06/10	26	59.94	90	59.01	61.50	-64	15,582	-0.41%
2021/06/09	35	57.86	30	58.27	57.00	5	14,780	0.03%
2021/06/08	5	57.74	2	57.70	58.00	3	14,714	0.02%
2021/06/07	19	56.43	8	55.79	57.10	11	14,632	0.08%
2021/06/04	39	58.67	36	57.91	55.60	3	14,561	0.02%
2021/06/03	6	57.55	33	57.23	57.60	-27	14,382	-0.19%
2021/06/02	6	57.33	4	57.55	57.40	2	15,129	0.01%
2021/06/01	39	57.17	8	56.94	57.10	31	15,199	0.20%
2021/05/31	35	54.71	10	55.03	55.20	25	15,227	0.16%
2021/05/28	12	52.67	16	53.01	53.10	-4	15,469	-0.03%
2021/05/27	1	52.40	0	0.00	52.50	1	15,987	0.01%
2021/05/26	5	53.60	0	0.00	53.10	5	16,018	0.03%
2021/05/25	22	53.73	9	53.02	53.70	13	16,292	0.08%
2021/05/24	0	0.00	2	52.40	52.40	-2	16,165	-0.01%
2021/05/21	4	50.73	5	50.96	51.00	-1	16,101	-0.01%
2021/05/20	3	49.68	3	48.98	49.15	0	16,063	0.00%
2021/05/19	23	50.87	25	50.75	50.80	-2	16,355	-0.01%
2021/05/18	20	50.05	33	50.31	50.50	-13	16,269	-0.08%
2021/05/17	1	48.25	11	46.57	48.25	-10	16,002	-0.06%
2021/05/14	2	46.75	5	45.58	45.90	-3	15,709	-0.02%
2021/05/13	6	39.13	245	39.11	43.85	-239	15,454	-1.55%	大賣/鉅額交易
2021/05/12	6	41.86	5	42.00	41.85	1	15,261	0.01%
2021/05/11	6	47.21	8	49.40	46.50	-2	15,083	-0.01%
2021/05/10	15	50.80	2	50.60	51.00	13	14,954	0.09%
2021/05/07	1	48.80	1	49.55	50.00	0	15,094	0.00%
2021/05/06	0	0.00	0.1	49.00	48.60	-0.1	15,325	0.00%
2021/05/04	19	49.65	8	49.56	48.60	11	15,717	0.07%
2021/05/03	2	53.80	0	0.00	52.40	2	15,715	0.01%
2021/04/29	3	55.00	4	55.15	54.90	-1	15,787	-0.01%
2021/04/28	7	54.69	4	55.63	54.40	3	15,954	0.02%
2021/04/27	7.1	55.50	7	56.17	55.20	0.1	16,104	0.00%
2021/04/26	30	57.80	3	57.77	57.60	27	16,107	0.17%
2021/04/23	0	0.00	8	55.95	56.80	-8	16,313	-0.05%
2021/04/22	4	54.48	4	55.88	54.50	0	17,306	0.00%
2021/04/21	6	55.85	23	56.40	55.80	-17	18,548	-0.09%
2021/04/20	3	55.87	8	55.51	55.60	-5	18,986	-0.03%
2021/04/19	1	55.10	4	54.93	55.00	-3	19,073	-0.02%
2021/04/16	4	54.05	24.2	53.27	54.50	-20.2	19,226	-0.10%
2021/04/15	2	53.05	8	52.96	53.30	-6	19,540	-0.03%
2021/04/14	8	52.06	10	52.51	52.10	-2	20,165	-0.01%
2021/04/13	16	53.83	2	54.65	53.30	14	20,424	0.07%
2021/04/12	0	0.00	6	55.22	55.10	-6	20,580	-0.03%
2021/04/09	0	0.00	6	55.63	55.60	-6	20,790	-0.03%
2021/04/08	2	56.30	6	56.15	56.30	-4	20,714	-0.02%
2021/04/07	2	55.15	1	55.50	55.20	1	20,671	0.00%
2021/04/06	1.2	54.61	1	55.00	55.00	0.2	20,774	0.00%
2021/04/01	9	55.91	0	0.00	55.10	9	20,871	0.04%
2021/03/31	0	0.00	3	55.90	56.20	-3	20,914	-0.01%
2021/03/30	12	54.70	7	54.99	55.20	5	20,906	0.02%
2021/03/29	5	54.70	0	0.00	54.70	5	21,165	0.02%
2021/03/26	2	54.85	0	0.00	55.00	2	21,781	0.01%
2021/03/25	2	55.10	1	56.00	54.90	1	22,481	0.00%
2021/03/24	2	55.20	0.2	55.80	55.80	1.8	23,017	0.01%
2021/03/23	4	55.83	11	55.95	55.20	-7	24,177	-0.03%
2021/03/22	1	54.10	0	0.00	54.50	1	25,564	0.00%
2021/03/19	2	55.20	3	54.73	54.90	-1	26,379	0.00%
2021/03/18	8	55.21	0	0.00	55.40	8	26,682	0.03%
2021/03/17	14	55.16	0	0.00	55.20	14	26,843	0.05%
2021/03/16	5	56.68	2	56.30	56.00	3	26,959	0.01%
2021/03/12	2	58.20	4	57.38	56.80	-2	28,315	-0.01%
2021/03/11	1	56.00	4	55.90	57.20	-3	28,314	-0.01%
2021/03/10	0	0.00	16	56.78	55.80	-16	28,369	-0.06%
2021/03/09	57.2	57.17	25	58.19	56.10	32.2	28,478	0.11%
2021/03/08	6	58.70	57	59.32	58.50	-51	28,130	-0.18%
2021/03/05	3	56.87	16	55.98	57.40	-13	27,418	-0.05%
2021/03/04	32	55.12	27	56.86	55.20	5	27,432	0.02%
2021/03/03	29	55.58	20	55.68	56.00	9	27,244	0.03%
2021/03/02	1	57.10	29	56.60	56.90	-28	27,361	-0.10%
2021/02/26	3	54.87	3	54.20	54.20	0	27,598	0.00%
2021/02/25	27	56.71	11	55.99	55.90	16	28,817	0.06%
2021/02/24	0	0.00	23	55.62	56.20	-23	28,672	-0.08%
2021/02/23	6	54.58	0	0.00	54.60	6	28,567	0.02%
2021/02/22	1	55.10	1	55.10	55.30	0	29,133	0.00%
2021/02/19	12	55.28	10	56.90	55.20	2	29,472	0.01%
2021/02/18	4	54.93	0	0.00	54.70	4	29,370	0.01%
2021/02/17	3	54.50	4	55.30	55.10	-1	29,266	0.00%
2021/02/05	1	52.90	0	0.00	52.40	1	29,022	0.00%
2021/02/03	0	0.00	1	52.40	51.80	-1	29,153	0.00%
2021/01/29	4	53.30	7	54.16	52.10	-3	29,399	-0.01%
2021/01/28	4	53.88	2	54.00	54.00	2	29,365	0.01%
2021/01/27	24	54.70	16	54.63	54.30	8	29,304	0.03%
2021/01/26	2	53.40	2.2	52.60	52.60	-0.2	29,082	0.00%
2021/01/25	4	52.10	1	51.80	52.10	3	29,081	0.01%
2021/01/22	2	52.80	0	0.00	53.30	2	29,043	0.01%
2021/01/21	13	52.08	1	52.10	51.90	12	29,111	0.04%
2021/01/20	10	51.90	0	0.00	51.80	10	29,221	0.03%
2021/01/19	4	55.53	8	55.28	54.90	-4	29,169	-0.01%
2021/01/18	73	56.26	21	56.40	56.00	52	29,279	0.18%
2021/01/15	253	57.44	38	59.96	57.20	215	28,862	0.74%	大買/鉅額交易
2021/01/14	57	59.96	265	58.42	58.60	-208	28,001	-0.74%	大賣/鉅額交易
2021/01/13	5	54.12	9	55.30	55.80	-4	27,286	-0.01%
2021/01/12	2	51.95	1	51.70	51.90	1	27,793	0.00%
2021/01/11	5.2	51.21	7	52.01	51.30	-1.8	29,346	-0.01%
2021/01/08	5	53.06	28	54.31	52.80	-23	29,446	-0.08%
2021/01/07	13	55.52	14	55.04	54.80	-1	29,322	0.00%
2021/01/06	15	53.91	18	53.12	54.40	-3	28,939	-0.01%
2021/01/05	5	52.48	6	52.80	52.90	-1	28,551	0.00%
2021/01/04	24	51.67	2	51.70	51.90	22	28,438	0.08%
2020/12/30	15	51.07	7.6	50.79	50.90	7.4	28,752	0.03%
2020/12/29	4	50.33	11	50.43	50.30	-7	28,854	-0.02%
2020/12/28	10	50.82	10	50.90	50.60	0	28,837	0.00%
2020/12/25	5.3	51.45	3	51.30	50.90	2.3	28,916	0.01%
2020/12/24	6	51.53	25	51.78	51.80	-19	29,015	-0.07%
2020/12/23	10	52.44	4	52.00	51.70	6	29,190	0.02%
2020/12/22	25	55.21	25	55.42	51.50	0	29,768	0.00%
2020/12/21	19	57.43	37	57.14	56.70	-18	29,556	-0.06%
2020/12/18	116	56.28	267	56.48	56.20	-151	29,020	-0.52%	大買/大賣/鉅額交易
2020/12/17	22	56.20	16	56.26	55.30	6	28,672	0.02%
2020/12/16	28	54.23	31	54.87	56.30	-3	27,633	-0.01%
2020/12/15	17	53.33	82	53.14	51.70	-65	26,277	-0.25%
2020/12/14	7	52.47	7	52.24	52.30	0	25,856	0.00%
2020/12/11	4	50.04	3	51.00	51.30	1	25,771	0.00%
2020/12/10	14.3	51.64	31	51.12	50.30	-16.7	25,930	-0.06%
2020/12/09	71	52.97	45	52.16	52.00	26	25,920	0.10%
2020/12/08	174	52.38	23	52.14	52.20	151	25,644	0.59%	大買/鉅額交易
2020/12/07	12	50.58	12	50.46	50.10	0	25,214	0.00%
2020/12/04	9	50.10	0	0.00	49.50	9	25,529	0.04%
2020/12/03	9	50.53	18	50.15	50.80	-9	25,769	-0.03%
2020/12/02	6	50.18	8	50.68	49.75	-2	26,120	-0.01%
2020/12/01	8	50.54	13	50.49	50.50	-5	26,385	-0.02%
2020/11/30	1	52.00	9	52.28	51.60	-8	26,717	-0.03%
2020/11/27	8	51.29	8	51.18	51.80	0	27,004	0.00%
2020/11/26	113	50.64	59	50.95	50.50	54	27,466	0.20%	大買/
2020/11/25	30	52.11	21	51.44	50.20	9	27,248	0.03%
2020/11/24	70	51.48	70	51.48	51.30	0	27,467	0.00%
2020/11/23	7	48.81	23	48.79	48.50	-16	27,037	-0.06%
2020/11/20	0	0.00	1	48.35	47.95	-1	27,737	0.00%
2020/11/19	5	47.92	15	48.47	47.60	-10	28,676	-0.03%
2020/11/18	20	46.63	13	46.77	47.45	7	30,627	0.02%
2020/11/17	5	45.78	12	45.53	45.45	-7	31,153	-0.02%
2020/11/16	1	44.00	1	44.70	44.35	0	32,848	0.00%
2020/11/13	2	44.05	0	0.00	44.10	2	34,025	0.01%
2020/11/12	13	44.05	3	44.60	44.45	10	35,252	0.03%
2020/11/11	8	43.88	0	0.00	43.65	8	36,177	0.02%
2020/11/10	11	44.58	10	44.68	44.00	1	38,066	0.00%
2020/11/09	6	44.50	26	44.38	44.90	-20	41,214	-0.05%
2020/11/06	27	44.91	1	44.70	44.30	26	42,827	0.06%
2020/11/05	4	44.64	2	44.60	44.40	2	43,410	0.00%
2020/11/04	3	45.47	5	44.97	45.15	-2	44,703	0.00%
2020/11/03	6	44.56	7	44.40	44.85	-1	45,064	0.00%
2020/11/02	4	43.30	0	0.00	43.20	4	45,504	0.01%
2020/10/30	3	44.13	0	0.00	43.95	3	46,417	0.01%
2020/10/29	2	43.45	2	44.18	44.95	0	46,758	0.00%
2020/10/28	4	44.86	2	44.55	44.55	2	46,990	0.00%
2020/10/27	25	46.15	31	46.25	45.80	-6	47,118	-0.01%
2020/10/26	40	46.48	40	46.10	46.10	0	47,493	0.00%
2020/10/23	49	47.83	43	47.64	47.60	6	48,034	0.01%
2020/10/22	23	48.69	31	48.50	48.05	-8	48,619	-0.02%
2020/10/21	16	49.55	33	50.22	48.95	-17	49,101	-0.03%
2020/10/20	21	50.52	17	50.42	51.20	4	49,549	0.01%
2020/10/19	43	50.11	46	49.88	50.90	-3	49,388	-0.01%
2020/10/16	5	46.60	7	46.91	46.35	-2	48,913	0.00%
2020/10/15	10	46.16	12	46.19	45.95	-2	49,896	0.00%
2020/10/14	4	46.49	10	47.06	47.35	-6	51,513	-0.01%
2020/10/13	0	0.00	1	45.60	45.40	-1	53,410	0.00%
2020/10/12	5	46.20	28	45.66	45.40	-23	54,813	-0.04%
2020/10/08	179	46.09	185	46.39	46.20	-6	56,601	-0.01%	大買/大賣/
2020/10/07	66	45.95	26	46.51	45.85	40	57,105	0.07%
2020/10/06	18	46.35	15.5	46.54	46.55	2.5	58,423	0.00%
2020/10/05	0	0.00	0.5	45.30	45.35	-0.5	58,930	0.00%
2020/09/30	17	44.40	0	0.00	44.60	17	59,080	0.03%
2020/09/29	13	45.49	11	45.36	45.35	2	59,132	0.00%
2020/09/28	3	44.23	4	44.31	44.50	-1	59,409	0.00%
2020/09/25	55	46.36	49	45.34	43.95	6	60,014	0.01%
2020/09/24	3	47.05	4	47.18	47.00	-1	60,188	0.00%
2020/09/23	14	46.63	6	47.20	46.30	8	59,961	0.01%
2020/09/22	5	47.47	0	0.00	47.30	5	60,325	0.01%
2020/09/21	8	48.66	3	49.02	48.20	5	61,168	0.01%
2020/09/18	9	48.88	8	48.70	49.40	1	61,286	0.00%
2020/09/17	8	48.72	4	48.39	48.50	4	61,454	0.01%
2020/09/16	8	49.49	4	50.18	49.25	4	61,484	0.01%
2020/09/15	7	49.34	5	50.14	49.15	2	61,668	0.00%
2020/09/14	12	50.00	9	49.78	49.60	3	61,621	0.00%
2020/09/11	5	49.27	4	49.83	48.85	1	62,002	0.00%
2020/09/10	10	51.07	3	49.80	49.70	7	63,001	0.01%
2020/09/09	5	50.98	6	50.95	50.70	-1	63,631	0.00%
2020/09/08	5	51.80	2	50.50	50.60	3	63,687	0.00%
2020/09/07	5	53.28	4	52.75	51.80	1	63,840	0.00%
2020/09/04	6	53.98	4	54.23	54.80	2	63,910	0.00%
2020/09/02	16	54.02	19	53.52	53.80	-3	64,353	0.00%
2020/09/01	10	53.55	12	53.06	53.10	-2	64,129	0.00%
2020/08/31	4	51.75	5	51.80	51.40	-1	63,696	0.00%
2020/08/28	17	52.77	13	52.60	51.80	4	63,696	0.01%
2020/08/27	105	54.02	11	54.42	55.10	94	63,450	0.15%	大買/
2020/08/26	148	55.52	49	55.14	53.90	99	63,286	0.16%	大買/
2020/08/25	36	54.74	274	53.86	54.00	-238	62,944	-0.38%	大賣/鉅額交易
2020/08/24	40.3	58.31	43	57.68	55.20	-2.7	62,792	0.00%
2020/08/21	109	55.62	11	56.69	57.40	98	61,011	0.16%	大買/
2020/08/20	188.4	53.54	506	54.74	52.20	-317.6	62,227	-0.51%	大買/大賣/鉅額交易
2020/08/19	14	56.36	47	56.31	56.60	-33	61,656	-0.05%
2020/08/18	405.4	54.61	16	54.46	56.20	389.4	61,108	0.64%	大買/鉅額交易
2020/08/17	17	53.41	537	53.37	53.10	-520	60,793	-0.86%	大賣/鉅額交易
2020/08/14	417	52.45	133	50.67	53.10	284	60,487	0.47%	大買/大賣/鉅額交易
2020/08/13	378	51.42	526.4	49.98	52.20	-148.4	58,936	-0.25%	大買/大賣/鉅額交易
2020/08/12	742	46.74	508.5	46.67	48.20	233.5	56,215	0.42%	大買/大賣/鉅額交易
2020/08/11	238	44.19	5	43.69	43.85	233	55,202	0.42%	大買/鉅額交易
2020/08/10	10	44.07	241	44.43	43.60	-231	55,347	-0.42%	大賣/鉅額交易
2020/08/07	233	42.32	12	42.39	42.10	221	54,708	0.40%	大買/鉅額交易
2020/08/06	3	41.50	1	42.70	41.40	2	55,555	0.00%
2020/08/05	10	42.25	8	41.53	42.70	2	55,729	0.00%
2020/08/04	17	40.68	7	40.44	40.35	10	55,561	0.02%
2020/08/03	6	41.03	11	40.67	41.20	-5	55,548	-0.01%
2020/07/31	4	40.58	1	41.15	40.30	3	55,641	0.01%
2020/07/30	10	40.62	10	41.00	40.80	0	56,159	0.00%
2020/07/29	10	41.14	9	42.18	40.55	1	56,588	0.00%
2020/07/28	20	42.46	20	42.64	42.50	0	56,594	0.00%
2020/07/27	34	43.00	33	43.24	42.15	1	56,788	0.00%
2020/07/24	10.5	42.47	16	43.03	41.55	-5.5	56,984	-0.01%
2020/07/23	7	43.39	13	43.53	43.75	-6	57,673	-0.01%
2020/07/22	43.5	42.88	68	42.81	42.30	-24.5	58,198	-0.04%
2020/07/21	21	41.92	9	42.16	41.80	12	57,408	0.02%
2020/07/20	98	39.76	98.6	39.58	41.90	-0.6	57,098	0.00%
2020/07/17	36	39.03	42	39.12	38.10	-6	56,222	-0.01%
2020/07/16	12	37.54	31	38.23	38.80	-19	54,977	-0.03%
2020/07/15	25	37.00	11	36.93	36.55	14	54,307	0.03%
2020/07/14	6	35.94	11	36.10	35.65	-5	54,106	-0.01%
2020/07/13	12	35.69	20	36.17	36.50	-8	54,451	-0.01%
2020/07/10	5	32.91	4	32.70	33.90	1	54,216	0.00%
2020/07/09	1	34.05	0	0.00	33.65	1	54,678	0.00%
2020/07/07	3.6	34.18	0	0.00	33.70	3.6	55,943	0.01%
2020/07/06	77	35.51	118	35.60	35.15	-41	56,323	-0.07%	大賣/
2020/07/03	66	34.76	52	34.55	34.50	14	56,313	0.02%
2020/07/02	3	33.37	11.7	33.35	33.20	-8.7	55,775	-0.02%
2020/07/01	30	33.81	3	34.20	33.40	27	56,138	0.05%
2020/06/30	6	33.70	12	33.96	33.60	-6	57,055	-0.01%
2020/06/29	0	0.00	3	32.32	32.10	-3	57,793	-0.01%
2020/06/24	4	31.54	5	31.95	32.00	-1	59,076	0.00%
2020/06/23	17	31.58	3	31.47	31.65	14	60,318	0.02%
2020/06/22	2	32.13	1	32.85	32.05	1	60,822	0.00%
2020/06/19	0	0.00	5	33.55	33.30	-5	61,315	-0.01%
2020/06/18	15	32.69	40	33.24	33.15	-25	61,646	-0.04%
2020/06/17	43	34.02	43	33.68	33.20	0	61,513	0.00%
2020/06/16	4	33.16	18	33.34	34.25	-14	61,513	-0.02%
2020/06/15	7	31.64	13	32.06	31.15	-6	61,691	-0.01%
2020/06/12	5	32.67	1.2	32.45	32.45	3.8	63,144	0.01%
2020/06/11	0	0.00	1	33.75	33.75	-1	64,561	0.00%
2020/06/10	23	33.09	10	33.05	33.10	13	65,914	0.02%
2020/06/09	19	34.16	10	34.48	33.90	9	67,752	0.01%
2020/06/08	12	34.68	13	34.91	33.95	-1	68,454	0.00%
2020/06/05	20	35.13	6	35.21	35.00	14	70,044	0.02%
2020/06/04	11	35.65	0	0.00	35.00	11	71,378	0.02%
2020/06/03	30	35.13	1	35.80	35.25	29	72,543	0.04%
2020/06/02	17	37.25	21	36.70	36.10	-4	73,155	-0.01%
2020/06/01	2	37.18	1	37.80	37.80	1	73,512	0.00%
2020/05/29	5	36.70	0	0.00	37.25	5	74,101	0.01%
2020/05/28	16	37.29	12	37.47	37.00	4	74,253	0.01%
2020/05/27	32	38.50	60	38.57	36.90	-28	73,667	-0.04%
2020/05/26	44	34.73	13	35.28	36.45	31	71,644	0.04%
2020/05/25	9.7	33.11	1	33.15	33.15	8.7	70,485	0.01%
2020/05/22	4	34.18	10	34.04	33.35	-6	69,924	-0.01%
2020/05/21	2	33.95	2	33.50	33.65	0	69,183	0.00%
2020/05/20	15	33.44	0	0.00	32.70	15	68,662	0.02%
2020/05/19	2	33.08	2	33.25	33.50	0	68,360	0.00%
2020/05/18	19.7	32.91	66	33.11	32.30	-46.3	67,883	-0.07%
2020/05/14	3	34.07	4	33.93	32.55	-1	66,571	0.00%
2020/05/13	2.7	34.55	0	0.00	33.60	2.7	66,131	0.00%
2020/05/12	0	0.00	2	34.25	34.50	-2	65,016	0.00%
2020/05/11	1	34.45	3	34.02	33.25	-2	64,952	0.00%
2020/05/08	107	33.48	52	33.24	33.20	55	64,286	0.09%	大買/
2020/05/07	0	0.00	1	32.60	33.50	-1	64,040	0.00%
2020/05/06	10	31.90	22	31.92	32.15	-12	63,725	-0.02%
2020/05/05	18	34.08	81	33.54	33.00	-63	63,131	-0.10%
2020/05/04	10	33.45	3	32.83	34.05	7	62,617	0.01%
2020/04/30	22	32.93	23	33.21	33.05	-1	62,094	0.00%
2020/04/29	34	31.74	38.7	31.61	32.10	-4.7	61,518	-0.01%
2020/04/28	29	32.42	36	31.86	31.25	-7	60,935	-0.01%
2020/04/27	34	29.89	43	29.85	31.50	-9	59,408	-0.02%
2020/04/24	10	28.56	3	28.65	28.65	7	58,034	0.01%
2020/04/23	12	28.25	10	28.38	28.50	2	57,913	0.00%
2020/04/22	6	28.00	0	0.00	28.35	6	57,177	0.01%
2020/04/21	5	27.44	5	27.93	27.05	0	56,362	0.00%
2020/04/20	87	28.20	32	27.71	27.70	55	55,798	0.10%
2020/04/17	30	28.46	104	28.29	27.80	-74	55,711	-0.13%	大賣/
2020/04/16	45.9	27.81	35	27.72	28.60	10.9	54,579	0.02%
2020/04/15	17	27.86	18	27.85	27.80	-1	54,265	0.00%
2020/04/14	61	28.45	20	27.92	28.75	41	53,103	0.08%
2020/04/13	11	26.91	6	27.05	26.80	5	52,502	0.01%
2020/04/10	26	26.46	23	26.32	26.40	3	52,164	0.01%
2020/04/09	37.9	26.53	9	26.14	25.35	28.9	51,436	0.06%
2020/04/08	3.9	26.73	3	28.10	26.50	0.9	50,729	0.00%
2020/04/07	101	28.61	96	28.50	28.35	5	49,950	0.01%	大買/
2020/04/06	68	26.01	73	26.31	26.90	-5	50,020	-0.01%
2020/04/01	7	24.50	9	24.72	25.15	-2	49,877	0.00%
2020/03/31	34	24.61	36	24.87	24.25	-2	48,514	0.00%
2020/03/30	37	23.13	46	23.24	23.60	-9	46,687	-0.02%
2020/03/27	25	22.76	51	22.92	23.10	-26	45,112	-0.06%
2020/03/26	1	20.25	21	20.91	21.00	-20	43,532	-0.05%
2020/03/25	43	19.98	26	20.01	20.20	17	42,629	0.04%
2020/03/24	17	18.69	15	18.69	18.85	2	41,664	0.00%
2020/03/23	8	16.90	9	17.47	17.75	-1	41,110	0.00%
2020/03/20	2	18.25	6	18.23	18.00	-4	40,715	-0.01%
2020/03/19	622	17.53	621	17.20	17.20	1	39,451	0.00%	大買/大賣/
2020/03/18	15	20.53	12	20.18	19.10	3	38,401	0.01%
2020/03/17	87	20.72	26	20.81	20.05	61	36,538	0.17%
2020/03/16	22	21.12	36	20.73	19.80	-14	34,930	-0.04%
2020/03/13	85	20.27	89	20.25	21.85	-4	33,077	-0.01%
2020/03/12	57	20.55	30	20.29	19.90	27	30,903	0.09%
2020/03/11	17	22.00	37	22.10	22.10	-20	29,944	-0.07%
2020/03/10	25	20.02	26	19.99	20.50	-1	27,942	0.00%
2020/03/09	29	20.17	38	20.54	18.65	-9	26,321	-0.03%
2020/03/06	32	19.44	33	19.64	20.10	-1	24,818	0.00%
2020/03/05	42	18.25	52.5	18.36	18.50	-10.5	23,647	-0.04%
2020/03/04	51	17.51	49	17.55	17.75	2	22,811	0.01%
2020/03/03	9	16.78	5	16.69	17.05	4	21,797	0.02%
2020/02/27	1	15.65	27	15.64	14.80	-26	21,197	-0.12%
2020/02/26	1.5	15.86	0	0.00	15.45	1.5	21,767	0.01%
2020/02/25	2	15.85	14	15.74	15.95	-12	22,681	-0.05%
2020/02/21	3	15.90	0	0.00	16.10	3	23,798	0.01%
2020/02/20	2	15.90	0	0.00	15.85	2	24,220	0.01%
2020/02/17	26	15.50	1	15.60	15.55	25	24,570	0.10%
2020/02/12	15	15.57	18	15.39	15.50	-3	23,954	-0.01%
2020/02/11	0	0.00	2	14.60	14.85	-2	23,255	-0.01%
2020/02/10	3	13.90	83	13.65	14.40	-80	23,187	-0.35%
2020/02/07	1	14.35	0	0.00	14.30	1	23,024	0.00%
2020/02/05	0	0.00	39	14.45	14.40	-39	22,607	-0.17%
2020/02/04	11	15.01	0	0.00	15.00	11	22,350	0.05%
2020/01/31	0	0.00	6	16.16	15.30	-6	22,970	-0.03%
2020/01/30	1	16.20	0	0.00	16.20	1	22,697	0.00%
2020/01/20	12	18.07	5	18.10	18.00	7	22,672	0.03%
2020/01/17	0	0.00	2	17.80	18.00	-2	22,658	-0.01%
2020/01/14	6	18.32	0	0.00	18.40	6	22,156	0.03%
2020/01/13	85	18.01	0	0.00	17.85	85	21,854	0.39%
2020/01/10	16	17.93	0	0.00	17.80	16	21,099	0.08%
2020/01/09	20	18.23	63	17.92	18.30	-43	20,514	-0.21%
2020/01/08	0	0.00	10	17.10	17.15	-10	19,878	-0.05%
2020/01/07	23	17.39	22	17.07	17.05	1	19,780	0.01%
2020/01/06	17	17.16	16	17.28	17.40	1	19,344	0.01%
2020/01/03	1	17.00	51	16.74	16.85	-50	18,782	-0.27%
2020/01/02	15	16.93	5	16.78	16.85	10	18,502	0.05%
2019/12/30	0	0.00	1	17.30	16.80	-1	18,122	-0.01%
2019/12/27	0	0.00	6	16.75	16.75	-6	17,507	-0.03%
2019/12/26	4	16.15	1	16.10	16.20	3	17,016	0.02%
2019/12/18	20	15.78	0	0.00	15.75	20	17,159	0.12%
2019/12/16	0	0.00	23	16.25	16.25	-23	17,244	-0.13%
2019/12/13	10	16.00	10	15.95	15.95	0	17,293	0.00%
2019/12/12	0	0.00	15	16.40	16.30	-15	17,347	-0.09%
2019/12/09	0	0.00	3	16.33	16.30	-3	18,240	-0.02%
2019/12/06	5	16.40	0	0.00	16.35	5	18,132	0.03%
2019/12/02	5	14.85	6	15.33	15.50	-1	19,620	-0.01%
2019/11/28	4	15.70	1	15.75	15.60	3	20,209	0.01%
2019/11/27	2	15.90	6	15.99	16.10	-4	20,992	-0.02%
2019/11/26	27	16.13	0	0.00	16.15	27	21,042	0.13%
2019/11/25	17	16.69	9	16.58	16.25	8	20,617	0.04%
2019/11/22	36	16.84	38	16.76	16.15	-2	19,834	-0.01%
2019/11/21	2	16.05	25	15.98	16.55	-23	18,704	-0.12%
2019/11/20	8	15.87	2	16.00	15.70	6	17,910	0.03%
2019/11/19	14	15.60	6	15.60	15.40	8	17,547	0.05%
2019/11/18	14	15.26	0	0.00	15.15	14	16,976	0.08%
2019/11/15	19	14.90	17	15.00	14.90	2	16,709	0.01%
2019/11/14	19	14.05	0	0.00	14.00	19	16,338	0.12%
2019/11/12	0	0.00	5	14.00	14.05	-5	16,615	-0.03%
2019/11/01	5	14.90	7	15.06	14.90	-2	16,438	-0.01%
2019/10/31	1	15.70	1	15.85	15.35	0	16,321	0.00%
2019/10/30	2	15.10	0	0.00	15.00	2	15,333	0.01%
2019/10/28	0	0.00	31	14.86	14.90	-31	15,233	-0.20%
2019/10/24	5	14.70	0	0.00	14.75	5	15,525	0.03%
2019/10/18	5	14.55	0	0.00	14.55	5	15,857	0.03%
2019/10/17	5	14.55	0	0.00	14.55	5	15,948	0.03%
2019/10/16	15	14.62	2	14.70	14.40	13	16,089	0.08%
2019/10/15	0	0.00	4	14.55	14.70	-4	16,377	-0.02%
2019/10/14	0	0.00	1	14.30	14.25	-1	16,316	-0.01%
2019/10/07	1	14.05	2	14.10	13.90	-1	16,657	-0.01%
2019/10/04	0.4	14.00	0	0.00	13.90	0.4	16,669	0.00%
2019/10/03	2.6	13.94	2	14.05	14.10	0.6	16,608	0.00%
2019/10/02	4	14.09	0	0.00	14.15	4	16,566	0.02%
2019/10/01	2	14.10	8	14.14	14.20	-6	16,643	-0.04%
2019/09/27	8	13.89	0	0.00	13.80	8	16,560	0.05%
2019/09/25	4	14.40	1	14.40	14.35	3	16,418	0.02%
2019/09/23	0	0.00	2	14.75	14.80	-2	16,398	-0.01%
2019/09/20	0	0.00	5	14.73	14.70	-5	16,339	-0.03%
2019/09/19	11	14.56	0	0.00	14.50	11	16,310	0.07%
2019/09/18	3	14.90	0	0.00	14.85	3	16,202	0.02%
2019/09/17	5	15.10	0	0.00	15.00	5	16,088	0.03%
2019/09/16	0	0.00	6	15.22	15.10	-6	15,838	-0.04%
2019/09/12	5	15.00	0	0.00	15.05	5	15,112	0.03%
2019/09/11	0	0.00	15	15.07	15.20	-15	14,883	-0.10%
2019/09/09	3	14.55	0	0.00	14.55	3	14,145	0.02%
2019/09/06	5	14.50	0	0.00	14.55	5	13,956	0.04%
2019/09/05	22	14.78	9	14.91	14.75	13	13,659	0.10%
2019/09/04	6	15.13	7	14.89	15.10	-1	13,004	-0.01%
2019/09/03	27	14.44	0	0.00	14.45	27	12,321	0.22%
2019/09/02	5	14.60	0	0.00	14.80	5	11,884	0.04%
2019/08/30	1	14.40	17	14.24	14.45	-16	11,134	-0.14%
2019/08/26	1	12.85	0	0.00	12.75	1	9,601	0.01%
2019/08/22	6	13.38	6	13.25	13.50	0	9,474	0.00%
2019/08/16	0	0.00	10	13.00	12.80	-10	8,950	-0.11%
2019/08/15	10	12.50	0	0.00	12.90	10	8,846	0.11%
2019/08/06	0	0.00	1	12.20	12.30	-1	8,854	-0.01%
2019/08/05	5	12.10	1	11.90	11.95	4	8,779	0.05%
2019/08/02	1	12.30	0	0.00	12.25	1	8,777	0.01%
2019/07/30	5	13.85	0	0.00	13.40	5	8,395	0.06%
2019/07/29	5	13.95	0	0.00	13.85	5	8,132	0.06%
2019/07/25	21	13.70	21	13.62	13.40	0	7,599	0.00%
2019/07/24	0.6	12.90	0	0.00	12.95	0.6	7,238	0.01%
2019/07/23	0.4	13.25	0	0.00	13.25	0.4	7,257	0.00%
2019/07/18	0	0.00	3	13.30	13.05	-3	7,084	-0.04%
2019/06/21	2	11.98	0	0.00	11.85	2	8,900	0.02%
2019/06/20	1	11.95	0	0.00	11.95	1	8,946	0.01%
2019/06/19	2	11.65	1	12.00	11.85	1	9,136	0.01%
2019/06/11	1	11.80	10	11.90	11.90	-9	9,632	-0.09%
2019/05/30	10	11.15	0	0.00	11.10	10	9,733	0.10%
2019/05/23	0	0.00	8	10.85	10.80	-8	10,078	-0.08%
2019/05/15	0	0.00	0.6	12.25	12.15	-0.6	11,275	0.00%
2019/05/14	0	0.00	1	11.50	11.50	-1	11,395	-0.01%
2019/05/08	0	0.00	0.1	12.65	12.70	-0.1	11,407	0.00%
2019/05/07	0	0.00	10	12.65	12.55	-10	11,432	-0.09%
2019/05/03	8	12.95	1	12.95	12.95	7	11,463	0.06%
2019/05/02	11	12.92	2	12.90	12.95	9	11,512	0.08%
2019/04/30	0	0.00	15	12.30	12.50	-15	11,828	-0.13%
2019/04/18	1	14.05	0	0.00	13.55	1	13,033	0.01%
2019/04/12	0	0.00	1	14.40	13.90	-1	14,618	-0.01%
2019/04/11	1	14.20	0	0.00	14.15	1	14,573	0.01%
2019/04/10	2	14.70	1	15.00	14.60	1	14,472	0.01%
2019/04/09	29	15.61	2	15.23	14.80	27	14,352	0.19%
2019/04/08	0	0.00	1	15.30	15.30	-1	13,921	-0.01%
2019/04/03	0	0.00	11	13.91	13.95	-11	13,527	-0.08%
2019/04/02	0	0.00	10	13.35	13.30	-10	13,461	-0.07%
2019/04/01	10	13.40	0	0.00	13.40	10	13,529	0.07%
2019/03/27	5	13.50	0	0.00	13.50	5	13,798	0.04%
2019/03/26	5	13.80	0	0.00	13.55	5	13,781	0.04%
2019/03/18	0	0.00	1	14.05	13.85	-1	14,141	-0.01%
2019/03/15	0	0.00	5	13.80	13.75	-5	15,426	-0.03%
2019/03/13	5	13.45	0	0.00	13.40	5	16,657	0.03%
2019/03/08	1	13.65	0	0.00	13.60	1	17,402	0.01%
2019/02/21	1	14.10	0	0.00	14.00	1	18,374	0.01%
2019/02/20	10	14.53	13	14.50	14.20	-3	18,544	-0.02%
2019/02/19	4	14.34	4	14.63	14.40	0	18,906	0.00%
2019/02/15	13	14.50	12	14.14	14.10	1	19,524	0.01%
2019/02/14	3	14.23	11	14.22	14.10	-8	19,259	-0.04%
2019/02/12	0	0.00	9	13.90	13.90	-9	18,572	-0.05%
2019/02/11	0	0.00	1	13.40	13.40	-1	18,485	-0.01%
2019/01/28	0	0.00	2	13.30	13.25	-2	18,595	-0.01%
2019/01/23	0	0.00	1	13.35	13.35	-1	18,954	-0.01%
2019/01/22	5	13.39	10	13.20	13.10	-5	19,032	-0.03%
2019/01/21	0	0.00	3	13.95	13.90	-3	18,660	-0.02%
2019/01/17	5	13.85	0	0.00	13.75	5	18,514	0.03%
2019/01/16	8	13.89	0	0.00	13.90	8	18,396	0.04%
2019/01/15	2	14.20	22.3	14.25	13.65	-20.3	18,118	-0.11%
2019/01/10	0.6	13.45	0	0.00	13.45	0.6	17,403	0.00%
2019/01/09	21.4	14.35	1	14.40	14.00	20.4	17,156	0.12%
2019/01/08	11	14.33	4	14.33	14.55	7	16,910	0.04%
2019/01/07	1	14.25	2	14.28	14.40	-1	16,250	-0.01%
2018/12/26	1	13.10	20	13.15	13.25	-19	15,310	-0.12%
2018/12/24	0	0.00	12	13.29	13.15	-12	15,171	-0.08%
2018/12/22	2	12.95	0	0.00	13.25	2	15,044	0.01%
2018/12/21	0	0.00	44	12.53	13.20	-44	14,973	-0.29%
2018/12/18	0	0.00	1	12.50	12.45	-1	14,981	-0.01%
2018/12/17	1	12.30	0	0.00	12.30	1	15,113	0.01%
2018/12/14	23	12.33	8	12.45	12.60	15	15,534	0.10%
2018/12/13	24	12.38	5	12.50	12.25	19	15,407	0.12%
2018/12/12	11	12.95	11	12.93	12.90	0	15,294	0.00%
2018/12/11	15	13.17	0	0.00	12.90	15	15,285	0.10%
2018/12/10	60	13.92	57	13.73	13.60	3	15,357	0.02%
2018/12/07	46	13.17	49	13.22	13.75	-3	14,342	-0.02%
2018/12/06	23	13.51	19	13.95	12.50	4	14,332	0.03%
2018/12/05	0	0.00	3	13.42	13.75	-3	14,145	-0.02%
2018/12/04	11	13.40	0	0.00	13.20	11	14,467	0.08%
2018/12/03	0	0.00	1	12.70	12.85	-1	14,798	-0.01%
2018/11/30	0	0.00	3	12.42	12.30	-3	15,372	-0.02%
2018/11/29	4	12.36	0	0.00	12.10	4	16,645	0.02%
2018/11/28	0	0.00	10	12.90	12.80	-10	16,412	-0.06%
2018/11/26	0	0.00	6	12.72	12.55	-6	16,484	-0.04%
2018/11/23	2	12.35	8	12.53	12.40	-6	16,524	-0.04%
2018/11/22	6	12.41	10	12.50	12.30	-4	16,605	-0.02%
2018/11/20	2	12.80	2	12.75	12.95	0	16,511	0.00%
2018/11/19	0	0.00	26	13.04	13.15	-26	16,536	-0.16%
2018/11/16	15	13.03	3	13.05	13.00	12	16,487	0.07%
2018/11/15	72	12.32	51	12.47	12.50	21	16,133	0.13%
2018/11/14	0	0.00	4	11.45	11.85	-4	16,585	-0.02%
2018/11/13	0	0.00	1	10.75	10.80	-1	17,751	-0.01%
2018/11/08	1	10.55	2	10.95	10.50	-1	20,407	0.00%
2018/11/06	1	10.45	0	0.00	10.15	1	20,844	0.00%
2018/11/02	2	10.50	0	0.00	10.30	2	20,935	0.01%
2018/11/01	0	0.00	4	10.50	10.65	-4	20,773	-0.02%
2018/10/31	10	10.15	19	10.15	10.20	-9	20,560	-0.04%
2018/10/30	25	9.84	0	0.00	9.86	25	20,460	0.12%
2018/10/17	0	0.00	1	10.55	10.35	-1	19,788	-0.01%
2018/10/16	11	10.59	10	10.75	10.45	1	19,689	0.01%
2018/10/12	0	0.00	20	10.13	10.40	-20	19,446	-0.10%
2018/10/11	1	9.77	20	9.80	9.77	-19	19,307	-0.10%
2018/10/09	10	10.75	20	11.08	10.85	-10	19,114	-0.05%
2018/10/08	10	11.10	11	11.28	11.15	-1	19,037	-0.01%
2018/10/05	23	10.92	1	10.95	11.05	22	18,940	0.12%
2018/10/04	0	0.00	23	11.70	11.50	-23	18,673	-0.12%
2018/10/03	90	11.68	70	11.83	11.45	20	18,707	0.11%
2018/10/02	21	12.28	0	0.00	12.20	21	18,322	0.11%
2018/10/01	1	12.50	10	12.55	12.50	-9	18,207	-0.05%
2018/09/28	5	12.30	0	0.00	12.30	5	18,148	0.03%
2018/09/27	1	12.45	15	12.67	12.30	-14	18,060	-0.08%
2018/09/26	5	12.35	0	0.00	12.30	5	17,822	0.03%
2018/09/25	20	12.33	0	0.00	12.55	20	17,762	0.11%
2018/09/21	0	0.00	5	12.70	12.45	-5	17,549	-0.03%
2018/09/20	5	12.80	0	0.00	12.25	5	17,320	0.03%
2018/09/17	12	13.50	0	0.00	13.50	12	16,401	0.07%
2018/09/14	0	0.00	21	13.76	14.00	-21	16,153	-0.13%
2018/09/13	5	13.03	12	12.92	13.20	-7	15,673	-0.04%
2018/09/12	18	13.19	0	0.00	13.20	18	15,263	0.12%
2018/09/11	10	12.85	25	13.44	13.90	-15	14,759	-0.10%
2018/09/10	22	13.29	10	13.24	13.05	12	14,108	0.09%
2018/09/07	14	14.71	12	15.00	14.45	2	13,489	0.01%
2018/09/06	34	14.90	19	15.03	14.70	15	12,912	0.12%
2018/09/05	114	16.09	153	16.21	15.10	-39	12,083	-0.32%	大買/大賣/
2018/09/04	0	0.00	6	15.52	16.05	-6	10,813	-0.06%
2018/09/03	13	15.92	0	0.00	15.65	13	10,756	0.12%
2018/08/31	40	16.63	3	16.37	16.70	37	10,728	0.34%
2018/08/30	0	0.00	14	16.18	16.00	-14	10,548	-0.13%
2018/08/29	6	15.85	4	16.09	16.10	2	10,415	0.02%
2018/08/28	10	15.30	0	0.00	15.20	10	10,336	0.10%
2018/08/27	1	15.10	1	14.70	15.10	0	10,217	0.00%
2018/08/24	24	15.14	32	15.51	15.05	-8	10,035	-0.08%
2018/08/23	12	15.81	3	15.62	16.00	9	9,818	0.09%
2018/08/22	5	14.80	18	14.98	15.05	-13	9,524	-0.14%
2018/08/21	62	15.17	47	14.97	15.30	15	9,321	0.16%
2018/08/20	68	14.11	72	14.22	14.20	-4	7,900	-0.05%
2018/08/17	38	14.08	21	14.00	14.30	17	6,493	0.26%
2018/08/16	2	12.30	3	12.88	13.00	-1	5,438	-0.02%
2018/08/15	0	0.00	16	11.97	12.20	-16	4,606	-0.35%
2018/08/14	0	0.00	7	10.78	11.25	-7	3,657	-0.19%
2018/08/13	2	10.25	4	10.20	10.25	-2	3,157	-0.06%
2018/08/10	7	10.44	0	0.00	10.45	7	3,020	0.23%
2018/07/12	0	0.00	9	9.54	9.44	-9	2,863	-0.31%
2018/07/11	19	9.76	2	9.66	9.54	17	2,865	0.59%
2018/06/11	0	0.00	20	10.00	10.40	-20	2,359	-0.85%
2018/06/08	20	10.20	0	0.00	10.10	20	2,261	0.88%
2018/06/01	0	0.00	2	9.43	9.40	-2	1,942	-0.10%
2018/05/31	2	9.40	0	0.00	9.33	2	1,911	0.10%
2018/03/15	0	0.00	1	10.00	10.00	-1	3,989	-0.03%
2018/02/06	2	9.01	50	9.05	9.05	-48	5,226	-0.92%
2018/02/05	0	0.00	3	10.05	10.00	-3	5,214	-0.06%
2018/01/26	10	10.20	0	0.00	10.20	10	6,009	0.17%
2018/01/22	0	0.00	5	10.20	10.20	-5	6,673	-0.07%
2018/01/18	0	0.00	3	10.45	10.35	-3	6,762	-0.04%
2018/01/11	10	10.50	0	0.00	10.45	10	6,785	0.15%
2018/01/10	50	10.50	0	0.00	10.45	50	6,692	0.75%