金像電 (2368)-凱基-鳳山券商分點個股進出

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
201.5
漲跌
▼4.0
漲幅
-1.95%
成交量
7,643張
產業
上市電子零組件類股
1490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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.2	200.50	0	0.00	201.50	0.2	8,308	0.00%
2024/05/22	0.1	203.00	0	0.00	205.50	0.1	8,438	0.00%
2024/05/21	4.1	207.90	14	204.64	203.50	-9.9	8,606	-0.12%
2024/05/17	0.2	207.00	0	0.00	206.50	0.2	8,772	0.00%
2024/05/16	1	207.00	0.2	210.50	203.50	0.8	8,896	0.01%
2024/05/15	0	0.00	6	193.50	195.50	-6	8,860	-0.07%
2024/05/14	1	190.00	0	0.00	190.50	1	8,965	0.01%
2024/05/10	3	190.17	0	0.00	193.00	3	9,324	0.03%
2024/05/09	5	200.10	0	0.00	198.50	5	9,180	0.05%
2024/05/03	0	0.00	2	192.50	192.00	-2	9,481	-0.02%
2024/05/02	0	0.00	1	194.50	196.50	-1	9,571	-0.01%
2024/04/29	0	0.00	0.4	195.50	198.00	-0.4	9,648	0.00%
2024/04/26	0	0.00	2	196.00	192.50	-2	9,791	-0.02%
2024/04/25	4	188.13	0	0.00	187.00	4	9,799	0.04%
2024/04/24	1	196.00	2	199.00	196.50	-1	9,812	-0.01%
2024/04/23	2	182.00	3	184.00	188.00	-1	9,758	-0.01%
2024/04/22	7.3	186.91	0	0.00	182.00	7.3	9,666	0.08%
2024/04/19	1.1	192.36	0	0.00	196.00	1.1	9,531	0.01%
2024/04/18	5	204.00	2	204.50	205.00	3	9,488	0.03%
2024/04/17	2.1	201.03	0	0.00	201.50	2.1	9,472	0.02%
2024/04/16	6.2	202.61	10.1	201.26	201.50	-3.8	9,455	-0.04%
2024/04/15	4.3	217.40	5	213.70	212.50	-0.7	9,443	-0.01%
2024/04/12	3	229.51	0	229.50	229.50	3	9,313	0.03%
2024/04/11	0	231.50	16	230.06	229.50	-16	9,337	-0.17%
2024/04/10	1	234.00	1.1	230.73	230.50	-0.1	9,333	0.00%
2024/04/09	32	237.66	1.2	238.39	237.00	30.8	9,352	0.33%
2024/04/08	1	245.00	0	0.00	242.50	1	9,345	0.01%
2024/04/03	1.1	237.68	3.1	239.03	241.00	-2	9,259	-0.02%
2024/04/02	3	233.17	0	0.00	234.00	3	9,240	0.03%
2024/03/28	1	246.00	0	0.00	244.50	1	9,107	0.01%
2024/03/27	0.1	251.50	2	254.75	251.00	-2	9,052	-0.02%
2024/03/26	0.2	250.00	1	251.00	242.00	-0.9	8,927	-0.01%
2024/03/25	2.1	248.96	2	251.75	247.50	0.1	8,912	0.00%
2024/03/22	6	242.42	3	245.00	247.50	3	8,866	0.03%
2024/03/21	0.1	236.50	0	0.00	233.50	0.1	8,668	0.00%
2024/03/19	11	233.45	9	230.83	229.50	2	8,751	0.02%
2024/03/18	0	234.50	7	239.64	238.00	-7	8,684	-0.08%
2024/03/15	4	231.25	12	227.47	232.50	-8	8,689	-0.09%
2024/03/14	4.1	222.16	1	222.00	220.50	3.1	8,659	0.04%
2024/03/13	6.1	229.83	1	231.00	229.00	5.1	8,739	0.06%
2024/03/12	8	243.31	2	244.00	242.50	6	8,651	0.07%
2024/03/11	1	248.00	1	249.50	248.00	0	8,593	0.00%
2024/03/08	3.3	252.00	3.2	251.88	249.50	0.2	8,641	0.00%
2024/03/07	14.2	264.10	3	263.67	252.50	11.2	8,595	0.13%
2024/03/06	7	264.36	8	267.38	274.50	-1	8,335	-0.01%
2024/03/05	2	261.00	3	263.67	265.50	-1	8,341	-0.01%
2024/03/04	3.2	264.34	2	265.25	259.00	1.2	8,359	0.01%
2024/03/01	15	262.20	7	263.14	261.50	8	8,322	0.10%
2024/02/29	2	254.00	3	255.17	257.00	-1	8,274	-0.01%
2024/02/27	7	255.93	1	261.00	252.50	6	8,255	0.07%
2024/02/26	3	259.00	3	261.50	261.50	0	8,170	0.00%
2024/02/23	2	259.50	19	262.92	262.00	-17	8,128	-0.21%
2024/02/22	8	259.44	6	265.17	255.50	2	8,003	0.02%
2024/02/21	4	261.75	0	0.00	259.50	4	7,836	0.05%
2024/02/20	8	258.94	2	262.50	261.50	6	7,793	0.08%
2024/02/19	1	268.50	2	280.25	265.00	-1	7,781	-0.01%
2024/02/16	4	272.00	2	272.50	275.00	2	7,674	0.03%
2024/02/15	0	0.00	5	266.60	273.00	-5	7,656	-0.07%
2024/02/05	2	245.25	0.1	250.00	248.50	1.9	7,528	0.03%
2024/02/02	2	241.00	3	241.17	241.00	-1	7,755	-0.01%
2024/02/01	4	230.63	0	0.00	231.50	4	7,649	0.05%
2024/01/31	8	233.38	4	234.00	229.00	4	7,741	0.05%
2024/01/30	6	231.01	3	236.50	234.00	3	7,738	0.04%
2024/01/26	0	218.00	1	217.00	216.50	-1	7,612	-0.01%
2024/01/25	0	0.00	7	224.71	222.50	-7	7,651	-0.09%
2024/01/24	0	218.00	0	0.00	216.50	0	7,583	0.00%
2024/01/22	8.1	219.80	1	217.50	222.00	7.1	7,580	0.09%
2024/01/18	1	198.07	0	0.00	200.50	1	7,433	0.01%
2024/01/15	0	0.00	0.1	214.21	216.00	-0.1	7,379	0.00%
2024/01/11	0	0.00	3	204.83	206.00	-3	7,457	-0.04%
2024/01/09	2	198.48	2	197.75	195.50	0	7,541	0.00%
2024/01/05	0.1	206.66	0	0.00	205.50	0.1	7,562	0.00%
2024/01/04	8	217.00	8	213.00	213.00	0	7,600	0.00%
2024/01/03	0	0.00	1	219.50	218.50	-1	7,637	-0.01%
2024/01/02	0	0.00	2	220.00	218.00	-2	7,643	-0.03%
2023/12/29	0	0.00	1	219.00	218.00	-1	7,716	-0.01%
2023/12/27	1	216.50	0	0.00	217.00	1	8,073	0.01%
2023/12/26	2	213.50	1	212.50	215.50	1	8,392	0.01%
2023/12/25	8	218.00	9	214.17	213.50	-1	8,610	-0.01%
2023/12/22	0	0.00	0.1	217.50	217.00	-0.1	8,705	0.00%
2023/12/21	2	207.76	2	210.00	210.50	0	8,828	0.00%
2023/12/20	5	213.30	5	214.00	213.50	0	9,114	0.00%
2023/12/15	7	215.29	12	215.17	215.50	-5	9,288	-0.05%
2023/12/14	4	222.00	6	228.25	220.00	-2	9,289	-0.02%
2023/12/13	0	0.00	11	221.68	223.50	-11	9,307	-0.12%
2023/12/12	3	221.17	4	222.50	219.50	-1	9,358	-0.01%
2023/12/11	23	224.96	11	229.55	220.50	12	9,350	0.13%
2023/12/08	16	237.56	0	0.00	238.00	16	9,317	0.17%
2023/12/07	1	228.00	1	227.50	224.50	0	9,137	0.00%
2023/12/06	0	0.00	1	219.11	223.50	-1	9,168	-0.01%
2023/12/05	7	215.85	6	212.00	212.00	1	9,163	0.01%
2023/12/04	7	230.06	7	224.00	224.00	0	9,137	0.00%
2023/11/30	2	229.00	2	228.26	228.00	0	9,479	0.00%
2023/11/27	1	212.00	0	0.00	211.50	1	9,746	0.01%
2023/11/24	6	216.50	6	217.50	217.50	0	9,920	0.00%
2023/11/17	1	220.99	1	222.00	221.50	0	10,825	0.00%
2023/11/16	9	220.50	9	219.50	220.50	0	10,939	0.00%
2023/11/15	6	232.50	6	229.50	229.00	0	10,990	0.00%
2023/11/14	1	228.50	16	232.09	232.00	-15	11,656	-0.13%
2023/11/13	1	219.00	1	217.50	217.00	0	12,092	0.00%
2023/11/10	5	225.69	5	221.40	220.50	0	12,229	0.00%
2023/11/09	0	214.00	2	215.00	215.00	-2	12,137	-0.02%
2023/11/08	0	0.00	1	207.00	209.00	-1	12,248	-0.01%
2023/11/07	2	201.75	3	199.17	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	3	196.33	197.50	-3	12,660	-0.02%
2023/11/02	3	180.00	7	183.86	184.00	-4	12,928	-0.03%
2023/11/01	5	175.20	0	176.00	177.00	5	13,071	0.04%
2023/10/27	1	189.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	7	194.14	6	189.00	187.00	1	13,636	0.01%
2023/10/25	6	201.50	6	201.50	200.50	0	13,652	0.00%
2023/10/24	6	192.50	6	195.50	201.50	0	13,863	0.00%
2023/10/23	6	191.50	6	195.00	192.50	0	13,959	0.00%
2023/10/20	9	190.39	6	192.50	192.50	3	14,232	0.02%
2023/10/19	2	196.75	1	197.50	197.50	1	14,457	0.01%
2023/10/18	0	0.00	0.1	200.00	198.50	-0.1	14,624	0.00%
2023/10/17	5	214.20	2	209.25	207.50	3	14,675	0.02%
2023/10/16	9	214.00	10	214.55	215.00	-1	14,732	-0.01%
2023/10/13	2	222.75	0	0.00	223.00	2	14,818	0.01%
2023/10/12	1	222.00	3	224.50	223.50	-2	14,832	-0.01%
2023/10/11	0	0.00	15	224.37	218.00	-15	14,997	-0.10%
2023/10/06	18.1	221.78	21	224.83	221.00	-2.9	15,293	-0.02%
2023/10/05	23	221.30	20	221.50	222.50	3	15,490	0.02%
2023/10/04	13	217.04	2	216.50	221.00	11	15,730	0.07%
2023/10/03	11	221.73	52	219.46	219.00	-41	15,759	-0.26%
2023/10/02	60	219.83	2	219.02	215.50	58	15,638	0.37%
2023/09/28	1	216.00	11	219.05	219.50	-10	15,485	-0.06%
2023/09/27	1	210.00	2.1	210.40	211.50	-1.1	15,348	-0.01%
2023/09/26	3	209.65	9	208.22	204.00	-6	15,546	-0.04%
2023/09/25	8	211.25	8	215.38	211.00	0	15,739	0.00%
2023/09/22	6	197.25	5	197.90	201.00	1	15,794	0.01%
2023/09/20	2	192.25	1	193.00	193.50	1	15,888	0.01%
2023/09/18	0.1	194.50	0	0.00	193.00	0.1	15,947	0.00%
2023/09/15	1	203.50	1.1	201.14	203.50	-0.1	15,915	0.00%
2023/09/14	2	197.50	2	198.50	199.50	0	16,237	0.00%
2023/09/13	1.1	194.05	0	0.00	194.00	1.1	16,324	0.01%
2023/09/12	1	202.00	3	200.00	200.00	-2	16,419	-0.01%
2023/09/11	1	200.02	1	201.50	199.00	0	16,718	0.00%
2023/09/08	1	208.50	1	205.00	208.50	0	16,660	0.00%
2023/09/07	11	210.45	1	210.00	209.50	10	16,783	0.06%
2023/09/06	2	217.00	15.6	219.07	216.50	-13.6	16,895	-0.08%
2023/09/05	10	209.00	21	207.81	208.00	-11	16,863	-0.07%
2023/09/04	1	206.00	0	0.00	206.00	1	16,963	0.01%
2023/09/01	26	205.12	3	208.83	201.00	23	17,167	0.13%
2023/08/31	1	215.50	0	0.00	215.50	1	17,119	0.01%
2023/08/30	1	204.50	1.2	206.50	208.50	-0.2	17,335	0.00%
2023/08/29	1	205.50	0	0.00	201.00	1	17,494	0.01%
2023/08/28	1	200.00	2	200.75	202.00	-1	17,497	-0.01%
2023/08/25	1	208.00	0.2	208.00	207.00	0.8	17,578	0.00%
2023/08/24	2	219.75	3.7	220.18	216.50	-1.7	17,675	-0.01%
2023/08/23	2	209.00	3.6	208.81	209.00	-1.6	17,478	-0.01%
2023/08/22	1.4	204.50	1	201.50	201.50	0.4	17,694	0.00%
2023/08/21	4	203.25	9	206.83	201.50	-5	18,190	-0.03%
2023/08/18	48.3	207.29	36	207.03	203.50	12.3	18,218	0.07%
2023/08/17	10	200.75	19	200.61	206.50	-9	17,771	-0.05%
2023/08/16	5	184.80	5.3	183.97	188.00	-0.3	17,637	0.00%
2023/08/15	3	180.67	3	180.67	180.00	0	18,217	0.00%
2023/08/14	1	177.93	1	173.00	173.50	0	18,299	0.00%
2023/08/11	2.1	174.54	3	175.67	178.50	-1	18,279	-0.01%
2023/08/10	8.1	170.93	7	166.71	166.50	1.1	18,003	0.01%
2023/08/09	1	178.50	10.3	180.18	179.00	-9.3	17,778	-0.05%
2023/08/07	3.1	165.42	19	164.79	168.00	-16	17,423	-0.09%
2023/08/04	17	157.38	15	158.43	158.50	2	17,245	0.01%
2023/08/02	11	159.68	8.1	161.60	157.50	2.9	17,111	0.02%
2023/08/01	8.1	166.00	3	165.33	165.00	5.1	16,979	0.03%
2023/07/31	7.1	172.26	1	169.00	169.50	6.1	16,856	0.04%
2023/07/28	0	0.00	8	177.50	178.50	-8	16,700	-0.05%
2023/07/27	12	177.12	13	181.65	176.00	-1	16,663	-0.01%
2023/07/26	6	175.25	5.1	178.52	174.50	0.9	16,436	0.01%
2023/07/25	22	183.15	12.1	184.45	177.00	9.9	16,360	0.06%
2023/07/24	3.1	182.34	5.1	186.89	188.50	-2	16,090	-0.01%
2023/07/21	3.2	176.76	11.1	180.55	181.00	-7.9	15,856	-0.05%
2023/07/20	4.1	175.87	3	176.17	175.50	1.1	15,743	0.01%
2023/07/19	5.2	175.00	2.3	173.74	171.50	2.9	15,678	0.02%
2023/07/18	8.1	177.52	8	179.56	178.00	0.1	15,619	0.00%
2023/07/17	9.1	177.73	2	176.25	176.50	7.1	15,444	0.05%
2023/07/14	6	180.92	4.1	180.78	182.00	1.9	15,399	0.01%
2023/07/13	10.1	182.55	31.1	180.58	180.00	-21	15,223	-0.14%
2023/07/12	30	167.30	5.3	167.59	170.00	24.7	15,013	0.16%
2023/07/11	0	0.00	2.6	162.42	163.50	-2.6	14,816	-0.02%
2023/07/10	1	148.00	5.4	151.39	155.00	-4.4	14,581	-0.03%
2023/07/07	2.1	148.76	1	148.00	148.50	1.1	14,598	0.01%
2023/07/06	6.3	150.67	3.2	149.80	149.00	3.1	14,706	0.02%
2023/07/05	5.3	154.46	5	154.80	154.50	0.3	14,620	0.00%
2023/07/04	4.3	159.81	3	154.17	155.50	1.3	14,613	0.01%
2023/07/03	7.2	152.64	6	152.92	153.00	1.1	14,426	0.01%
2023/06/30	6	145.67	9	144.72	146.00	-3	14,134	-0.02%
2023/06/29	10	138.25	8	138.44	139.00	2	13,829	0.01%
2023/06/28	0	0.00	1	139.50	138.00	-1	13,872	-0.01%
2023/06/27	1	137.00	1	135.50	135.00	0	13,928	0.00%
2023/06/26	3	138.83	3	140.50	138.50	0	13,986	0.00%
2023/06/21	0	0.00	53	143.03	142.00	-53	13,981	-0.38%
2023/06/20	60	142.05	3	139.33	142.00	57	14,126	0.40%
2023/06/19	2	138.25	3	138.83	140.00	-1	14,288	-0.01%
2023/06/16	0	0.00	2	141.75	139.50	-2	14,268	-0.01%
2023/06/15	4	137.88	2	140.25	138.00	2	14,089	0.01%
2023/06/14	1	135.00	0.1	134.50	134.50	0.9	13,778	0.01%
2023/06/13	6	135.50	7	136.86	136.00	-1	13,742	-0.01%
2023/06/12	1	136.00	1	136.00	135.00	0	13,569	0.00%
2023/06/09	3	140.67	3	139.33	139.00	0	13,416	0.00%
2023/06/08	4	134.38	2	134.25	133.00	2	13,188	0.02%
2023/06/07	1	137.00	1	135.00	134.50	0	13,041	0.00%
2023/06/06	1	131.00	1	130.50	130.00	0	13,003	0.00%
2023/06/05	1	135.50	15	129.53	133.00	-14	12,873	-0.11%
2023/06/02	36	126.31	28	127.18	128.00	8	12,646	0.06%
2023/06/01	10	122.15	17	123.79	125.00	-7	12,322	-0.06%
2023/05/31	2	123.50	49	124.31	122.00	-47	12,268	-0.38%
2023/05/30	114	122.50	53	124.20	125.00	61	12,147	0.50%	大買/
2023/05/29	2	120.75	1	123.00	121.50	1	12,068	0.01%
2023/05/26	2	120.75	4	124.25	121.50	-2	12,263	-0.02%
2023/05/25	6.6	118.76	8	118.13	122.50	-1.4	11,877	-0.01%
2023/05/24	4	109.63	2	111.00	111.50	2	11,324	0.02%
2023/05/23	1	111.00	0	0.00	110.50	1	11,271	0.01%
2023/05/22	13	114.85	16	114.22	113.50	-3	11,155	-0.03%
2023/05/19	8	109.63	17.8	111.46	113.50	-9.8	10,654	-0.09%
2023/05/18	0.4	104.00	14	101.40	103.50	-13.6	9,916	-0.14%
2023/05/17	6	95.87	2	97.95	97.90	4	9,528	0.04%
2023/05/16	3	95.60	2	95.55	95.10	1	9,364	0.01%
2023/05/11	1	95.50	1	95.80	95.00	0	9,485	0.00%
2023/05/10	2	96.20	0	0.00	96.20	2	9,558	0.02%
2023/05/08	8	97.25	1	97.50	97.20	7	9,808	0.07%
2023/05/05	1	96.80	1	98.00	98.10	0	9,896	0.00%
2023/05/04	1	96.70	0	0.00	96.70	1	10,067	0.01%
2023/05/03	3	97.07	1.1	97.09	96.70	1.9	10,151	0.02%
2023/05/02	1	98.00	1	98.30	98.20	0	10,195	0.00%
2023/04/28	0	0.00	3	99.37	98.60	-3	10,223	-0.03%
2023/04/27	2	98.15	2	97.90	98.50	0	10,153	0.00%
2023/04/26	4	97.45	0	0.00	98.40	4	10,172	0.04%
2023/04/24	0	0.00	1	101.50	101.50	-1	10,049	-0.01%
2023/04/20	2	99.55	1	99.99	100.00	1	10,003	0.01%
2023/04/19	4	103.00	6.5	101.73	101.50	-2.5	10,094	-0.02%
2023/04/17	4	103.25	1	102.50	102.50	3	10,135	0.03%
2023/04/14	6	99.72	2	100.30	99.20	4	10,082	0.04%
2023/04/13	1	99.90	0	99.30	99.30	1	10,044	0.01%
2023/04/12	0	0.00	3	102.33	102.50	-3	9,937	-0.03%
2023/04/11	5.5	103.45	5.7	104.12	103.00	-0.2	9,756	0.00%
2023/04/10	2.5	98.17	6	98.18	98.80	-3.5	9,568	-0.04%
2023/04/07	2	94.85	1.1	95.77	95.30	1	9,463	0.01%
2023/04/06	3	94.17	0	0.00	94.10	3	9,350	0.03%
2023/03/31	3	97.50	0	0.00	97.30	3	9,237	0.03%
2023/03/30	2	98.20	2	97.75	97.80	0	9,224	0.00%
2023/03/29	8	97.19	13.1	96.95	96.70	-5.1	9,142	-0.06%
2023/03/28	5	97.18	4	98.08	97.70	1	9,014	0.01%
2023/03/27	1.2	97.42	3	97.00	98.00	-1.8	8,784	-0.02%
2023/03/24	0.1	94.00	2	93.50	94.00	-2	8,744	-0.02%
2023/03/23	3	93.07	0	94.70	93.20	3	8,620	0.03%
2023/03/22	12	96.22	19.5	96.27	95.40	-7.5	8,401	-0.09%
2023/03/21	3.1	91.10	11	92.01	92.50	-8	7,819	-0.10%
2023/03/20	2	89.55	3	89.83	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	10	88.91	89.50	-10	7,608	-0.13%
2023/03/16	0	0.00	1.7	86.64	86.80	-1.7	7,566	-0.02%
2023/03/15	2	88.55	4	88.70	88.20	-2	7,605	-0.03%
2023/03/14	2	88.90	3	89.07	88.10	-1	7,634	-0.01%
2023/03/13	2	89.30	1	89.00	89.30	1	7,659	0.01%
2023/03/10	14	87.72	2	87.75	87.70	12	7,646	0.16%
2023/03/09	21.7	89.61	12	89.32	89.40	9.7	7,705	0.13%
2023/03/08	4	92.70	2	92.70	92.50	2	7,507	0.03%
2023/03/07	2	92.90	8	92.80	93.00	-6	7,641	-0.08%
2023/03/06	2	91.60	2	91.60	90.90	0	7,540	0.00%
2023/03/03	1	91.20	4	90.98	90.40	-3	7,685	-0.04%
2023/03/02	1	89.10	6	89.52	89.90	-5	7,714	-0.07%
2023/03/01	16	92.19	17	90.91	90.80	-1	7,713	-0.01%
2023/02/24	12	90.90	17	91.82	92.10	-5	7,631	-0.07%
2023/02/23	4	88.05	7	88.53	89.00	-3	7,430	-0.04%
2023/02/22	5	86.96	0	0.00	87.10	5	7,565	0.07%
2023/02/21	18.1	89.02	21.5	88.75	88.60	-3.4	7,570	-0.04%
2023/02/20	18	89.09	54.5	88.76	88.50	-36.5	7,537	-0.48%
2023/02/17	50	87.25	1	86.40	87.70	49	7,443	0.66%
2023/02/16	0	0.00	4	87.65	88.10	-4	7,570	-0.05%
2023/02/15	0	0.00	3	86.73	87.10	-3	7,865	-0.04%
2023/02/14	3	86.70	5	86.98	86.50	-2	8,028	-0.02%
2023/02/09	3	86.77	0	0.00	86.90	3	8,363	0.04%
2023/02/08	15	87.74	2	88.05	87.80	13	8,250	0.16%
2023/02/07	11.1	88.14	5	88.08	88.00	6.1	8,254	0.07%
2023/02/06	6	90.12	6	89.80	89.50	0	8,203	0.00%
2023/02/03	2	94.35	16	93.35	93.40	-14	8,194	-0.17%
2023/02/02	5.3	90.67	8	92.48	93.50	-2.7	8,215	-0.03%
2023/02/01	14.1	88.38	10	88.95	89.10	4.1	8,135	0.05%
2023/01/31	2	87.05	0	0.00	87.30	2	8,206	0.02%
2023/01/30	5	88.78	0	0.00	88.00	5	8,258	0.06%
2023/01/13	0.2	89.20	0	0.00	89.30	0.2	8,529	0.00%
2023/01/12	5.1	89.00	0	0.00	88.60	5.1	8,742	0.06%
2023/01/11	1	91.20	0	0.00	90.90	1	8,825	0.01%
2023/01/10	51.2	91.76	58	92.01	91.80	-6.8	8,935	-0.08%
2023/01/09	71	90.80	72	89.65	91.00	-1	9,201	-0.01%
2023/01/06	32	87.50	39	87.36	87.20	-7	9,460	-0.07%
2023/01/05	7	86.33	2	86.40	85.20	5	9,816	0.05%
2023/01/04	5	87.36	1	86.20	87.00	4	9,979	0.04%
2022/12/30	41	87.67	30	87.23	86.80	11	10,259	0.11%
2022/12/29	1	86.30	1	86.60	87.00	0	10,578	0.00%
2022/12/28	1	88.10	1	87.10	85.80	0	10,960	0.00%
2022/12/27	1.1	89.36	0	0.00	89.70	1.1	11,165	0.01%
2022/12/23	0	0.00	4	88.00	88.40	-4	11,992	-0.03%
2022/12/22	4	91.33	0	0.00	89.40	4	12,229	0.03%
2022/12/16	2.1	93.44	2	94.40	95.70	0.1	13,483	0.00%
2022/12/15	1	97.00	0	0.00	96.60	1	13,535	0.01%
2022/12/05	1	98.20	0	0.00	98.30	1	14,275	0.01%
2022/12/02	2	99.10	6	99.12	99.10	-4	14,301	-0.03%
2022/12/01	1	101.50	2	100.60	100.50	-1	14,353	-0.01%
2022/11/30	5	97.36	0	0.00	97.50	5	14,355	0.03%
2022/11/29	12	98.66	11	98.01	97.50	1	14,502	0.01%
2022/11/28	0	0.00	1.1	101.95	102.50	-1.1	14,402	-0.01%
2022/11/24	1	100.00	3	100.67	100.50	-2	14,483	-0.01%
2022/11/23	0	0.00	0	98.70	98.70	0	14,507	0.00%
2022/11/22	0	0.00	1	97.10	97.10	-1	14,530	-0.01%
2022/11/18	0	0.00	1	98.70	97.10	-1	14,534	-0.01%
2022/11/17	0.1	97.30	1.6	98.33	98.70	-1.5	14,434	-0.01%
2022/11/16	1	98.10	1	96.01	96.80	0	14,513	0.00%
2022/11/14	3.2	97.11	6	97.57	97.30	-2.8	14,948	-0.02%
2022/11/11	14	96.42	10	94.04	94.00	4	15,166	0.03%
2022/11/10	0	0.00	1	94.30	94.00	-1	15,028	-0.01%
2022/11/09	0	0.00	0.2	91.10	92.00	-0.2	15,278	0.00%
2022/11/08	5	91.08	6	91.40	89.20	-1	15,431	-0.01%
2022/11/07	1	88.80	2	89.45	87.60	-1	15,185	-0.01%
2022/11/04	2	88.20	0	0.00	88.10	2	15,145	0.01%
2022/11/03	1	87.60	2	87.30	87.80	-1	15,102	-0.01%
2022/11/02	0	0.00	1	87.00	88.20	-1	15,053	-0.01%
2022/11/01	1	86.30	4	86.00	86.50	-3	15,093	-0.02%
2022/10/31	0	0.00	6	85.07	85.60	-6	14,949	-0.04%
2022/10/28	2	82.30	3	80.77	82.10	-1	14,853	-0.01%
2022/10/27	7	78.89	2	79.95	81.50	5	14,807	0.03%
2022/10/26	10	77.94	10	76.86	76.90	0	14,684	0.00%
2022/10/25	16	78.98	17	78.39	78.40	-1	14,672	-0.01%
2022/10/24	13	80.64	12	80.00	80.00	1	14,785	0.01%
2022/10/21	3.1	80.59	4	80.10	79.90	-0.9	14,848	-0.01%
2022/10/20	5	79.34	7	81.54	82.30	-2	14,883	-0.01%
2022/10/19	3	85.27	2	83.00	83.00	1	14,935	0.01%
2022/10/18	30	83.77	23	83.87	83.00	7	15,190	0.05%
2022/10/17	3.1	83.81	5	84.30	84.60	-1.9	15,263	-0.01%
2022/10/14	8	91.78	7	89.87	88.00	1	15,056	0.01%
2022/10/13	14	91.70	14	90.98	88.80	0	14,846	0.00%
2022/10/12	3	87.43	3	88.73	90.50	0	14,838	0.00%
2022/10/11	0	0.00	1	84.50	85.10	-1	15,139	-0.01%
2022/10/07	14	94.20	17	93.18	91.50	-3	15,242	-0.02%
2022/10/06	33	95.04	33	95.55	94.80	0	15,505	0.00%
2022/10/05	9	93.93	8	93.55	94.60	1	15,616	0.01%
2022/10/04	49	94.19	44	93.26	92.90	5	15,765	0.03%
2022/10/03	2	95.20	3	93.60	93.80	-1	15,903	-0.01%
2022/09/30	6	89.17	7	90.20	92.80	-1	15,691	-0.01%
2022/09/29	50.2	89.06	88	86.02	86.00	-37.8	15,337	-0.25%
2022/09/28	52.2	93.88	21	89.92	89.20	31.2	15,337	0.20%
2022/09/27	8	96.65	3.2	97.07	94.00	4.8	15,426	0.03%
2022/09/26	7	98.36	1	96.40	97.00	6	15,254	0.04%
2022/09/23	17.1	100.08	21.9	98.69	102.00	-4.8	15,044	-0.03%
2022/09/22	0	0.00	2	93.70	95.00	-2	14,706	-0.01%
2022/09/21	17	91.04	24.4	91.73	93.70	-7.4	14,786	-0.05%
2022/09/20	8	91.09	2.8	91.33	91.10	5.2	14,894	0.03%
2022/09/19	0	0.00	1.9	89.05	88.10	-1.9	15,034	-0.01%
2022/09/06	5	79.08	1	77.70	77.70	4	15,220	0.03%
2022/09/02	1	81.80	0	0.00	80.10	1	16,650	0.01%
2022/09/01	3	81.93	1	82.60	81.00	2	17,967	0.01%
2022/08/30	2	82.15	1	82.50	82.10	1	18,237	0.01%
2022/08/29	2	80.50	1	80.80	80.50	1	18,158	0.01%
2022/08/25	2	84.60	3	84.30	83.80	-1	18,032	-0.01%
2022/08/22	0	0.00	0.1	85.00	82.10	-0.1	18,094	0.00%
2022/08/19	1	84.40	2	83.70	83.10	-1	18,040	-0.01%
2022/08/18	1	81.10	1	82.10	83.00	0	18,263	0.00%
2022/08/17	2	82.65	0	0.00	82.70	2	18,257	0.01%
2022/08/16	0	0.00	4	80.85	82.30	-4	18,279	-0.02%
2022/08/15	0	0.00	2	80.45	80.50	-2	18,163	-0.01%
2022/08/12	1	79.70	0	0.00	78.60	1	18,131	0.01%
2022/08/11	1	79.50	1	80.00	79.00	0	18,111	0.00%
2022/08/10	12	78.16	22	78.98	79.30	-10	18,135	-0.06%
2022/08/09	22	77.01	13	76.46	77.50	9	17,820	0.05%
2022/08/08	5	71.78	4	73.13	73.90	1	17,699	0.01%
2022/08/05	11	71.65	13	71.90	72.00	-2	17,868	-0.01%
2022/08/04	8	73.26	2	72.10	72.00	6	17,561	0.03%
2022/08/03	0	0.00	6	80.10	79.90	-6	17,371	-0.03%
2022/08/02	0	0.00	1	79.80	80.40	-1	17,544	-0.01%
2022/07/29	3	81.93	2	81.90	81.30	1	17,828	0.01%
2022/07/28	1	81.70	1	79.90	81.30	0	18,013	0.00%
2022/07/26	6	81.80	6	80.70	80.60	0	17,962	0.00%
2022/07/22	0	0.00	1	83.30	83.20	-1	18,249	-0.01%
2022/07/21	3.1	82.39	4	82.98	82.70	-0.9	18,378	0.00%
2022/07/20	1	82.50	7	82.34	82.00	-6	18,350	-0.03%
2022/07/19	4.1	80.07	3	80.50	79.30	1.1	18,343	0.01%
2022/07/18	1	78.60	1	78.10	78.60	0	18,432	0.00%
2022/07/15	15	79.05	16	78.27	78.10	-1	18,611	-0.01%
2022/07/14	8	75.61	10	76.31	78.00	-2	18,439	-0.01%
2022/07/13	7	73.30	7	73.70	72.80	0	18,099	0.00%
2022/07/11	5	71.96	7	72.14	73.00	-2	17,971	-0.01%
2022/07/08	11	71.66	12.1	71.31	72.00	-1.1	17,874	-0.01%
2022/07/07	33	68.38	34.1	67.87	69.60	-1.1	17,515	-0.01%
2022/07/06	27	66.41	33	66.91	67.80	-6	17,041	-0.04%
2022/07/05	28	66.82	22	66.94	66.70	6	16,886	0.04%
2022/07/04	37	66.68	36	66.50	67.80	1	16,571	0.01%
2022/07/01	14	70.10	6	71.35	68.50	8	16,229	0.05%
2022/06/30	8.2	77.76	4	78.50	76.10	4.2	15,884	0.03%
2022/06/29	3	85.17	3	84.30	84.50	0	15,899	0.00%
2022/06/28	7	85.91	4	85.08	84.50	3	15,979	0.02%
2022/06/27	15	85.06	17	84.20	85.50	-2	16,184	-0.01%
2022/06/24	22	83.47	22	83.54	83.00	0	16,060	0.00%
2022/06/23	0	0.00	1	80.10	79.50	-1	15,859	-0.01%
2022/06/22	6	78.57	3	79.50	78.60	3	15,933	0.02%
2022/06/21	11	81.08	10	81.10	80.90	1	15,950	0.01%
2022/06/20	3.1	78.65	3	79.33	78.00	0.1	16,223	0.00%
2022/06/17	12.1	80.01	1	81.80	79.70	11.1	16,427	0.07%
2022/06/16	13	86.64	7	86.19	83.10	6	16,176	0.04%
2022/06/15	4.1	88.50	5.1	88.52	87.60	-1	16,094	-0.01%
2022/06/14	31.2	91.84	26.1	89.59	91.00	5.1	15,995	0.03%
2022/06/13	6.1	92.84	6.1	93.49	93.70	0	15,559	0.00%
2022/06/10	17	88.04	33.2	89.90	92.90	-16.2	14,723	-0.11%
2022/06/09	21.1	83.36	23	82.65	84.50	-2	13,433	-0.01%
2022/06/08	1	80.79	2	79.75	79.80	-1	13,093	-0.01%
2022/06/07	0	0.00	2	79.95	80.30	-2	13,185	-0.02%
2022/06/06	2	80.00	1	81.20	79.70	1	13,305	0.01%
2022/06/02	4	81.43	6	81.12	81.10	-2	13,452	-0.01%
2022/06/01	24	82.30	37	82.46	81.00	-13	13,610	-0.10%
2022/05/31	0	81.30	8	80.90	81.30	-8	13,574	-0.06%
2022/05/30	6	79.80	7	80.23	80.90	-1	13,569	-0.01%
2022/05/27	5	77.36	10	77.53	77.60	-5	13,579	-0.04%
2022/05/26	18.2	77.62	5	78.70	76.10	13.2	13,660	0.10%
2022/05/25	25.3	79.87	3	79.90	79.80	22.3	13,603	0.16%
2022/05/24	2	80.90	3	79.87	79.40	-1	13,724	-0.01%
2022/05/23	2	82.35	4	82.73	81.90	-2	13,716	-0.01%
2022/05/20	2	82.25	0	0.00	81.60	2	13,890	0.01%
2022/05/19	4	83.23	5	83.32	82.60	-1	14,125	-0.01%
2022/05/18	5	85.86	3	86.33	85.40	2	14,076	0.01%
2022/05/17	2	85.35	8	85.40	87.10	-6	14,059	-0.04%
2022/05/16	12	86.77	10	86.84	86.10	2	14,156	0.01%
2022/05/13	35	85.20	33	84.89	85.50	2	14,000	0.01%
2022/05/12	2	82.95	1	83.50	82.20	1	13,723	0.01%
2022/05/11	4	82.40	8	82.91	82.20	-4	13,722	-0.03%
2022/05/10	6	81.33	4	81.58	82.00	2	13,907	0.01%
2022/05/09	4	82.83	8	83.45	83.50	-4	13,933	-0.03%
2022/05/06	4	81.83	1	81.60	81.80	3	14,152	0.02%
2022/05/05	3	87.50	4	86.45	85.00	-1	14,313	-0.01%
2022/05/04	1	83.90	4	84.95	84.70	-3	14,319	-0.02%
2022/05/03	3	83.83	2	84.05	83.60	1	14,642	0.01%
2022/04/29	16	84.58	17	83.75	83.00	-1	14,949	-0.01%
2022/04/28	6	83.18	6	84.25	84.40	0	15,188	0.00%
2022/04/27	5	81.06	5	81.04	82.20	0	15,409	0.00%
2022/04/25	5.2	80.04	5	80.60	78.20	0.2	17,592	0.00%
2022/04/22	11	84.06	3	84.13	83.20	8	18,309	0.04%
2022/04/21	22	87.68	35	88.18	88.60	-13	18,150	-0.07%
2022/04/20	3	83.20	1	83.90	83.90	2	17,843	0.01%
2022/04/19	1	81.60	3	81.43	81.90	-2	17,777	-0.01%
2022/04/18	1.2	77.33	0	0.00	79.00	1.2	17,769	0.01%
2022/04/15	4.2	80.81	0	0.00	80.40	4.2	17,699	0.02%
2022/04/14	6	83.55	9	83.41	84.70	-3	17,725	-0.02%
2022/04/12	2	81.30	2	81.30	81.50	0	17,866	0.00%
2022/04/11	0	0.00	1	83.90	80.60	-1	18,185	-0.01%
2022/04/08	2	85.25	1	84.60	84.30	1	18,338	0.01%
2022/04/07	4	85.13	2	84.60	83.70	2	18,264	0.01%
2022/04/06	5	87.86	0	87.00	86.50	5	18,269	0.03%
2022/04/01	11	88.70	14	88.98	88.10	-3	18,349	-0.02%
2022/03/31	1	88.00	0	0.00	85.00	1	18,987	0.01%
2022/03/30	3	86.89	3.2	86.81	87.50	-0.2	19,497	0.00%
2022/03/29	3	85.30	6	85.02	84.90	-3	19,574	-0.02%
2022/03/28	1	84.60	1	84.40	84.10	0	19,911	0.00%
2022/03/25	32	84.86	35	84.31	84.30	-3	20,157	-0.01%
2022/03/24	3	84.37	3	84.50	84.60	0	19,981	0.00%
2022/03/23	7	84.07	8	84.33	84.00	-1	19,952	-0.01%
2022/03/22	0	0.00	2.2	83.63	83.20	-2.2	19,614	-0.01%
2022/03/21	2	81.05	2	81.10	81.10	0	19,165	0.00%
2022/03/18	0	0.00	4	79.48	80.20	-4	19,076	-0.02%
2022/03/17	1.1	77.14	7	76.31	78.00	-5.9	18,924	-0.03%
2022/03/16	6	73.23	3.2	72.61	72.70	2.8	18,806	0.01%
2022/03/15	15	73.73	14.1	73.68	73.70	0.9	19,070	0.00%
2022/03/14	1	77.30	3	77.47	76.20	-2	19,058	-0.01%
2022/03/11	1	77.90	0	0.00	77.50	1	19,096	0.01%
2022/03/10	3	77.07	2	77.00	77.40	1	19,112	0.01%
2022/03/09	15	74.49	14	74.39	74.50	1	19,083	0.01%
2022/03/08	6	74.97	5	75.98	73.00	1	19,352	0.01%
2022/03/07	5	76.56	2	75.40	75.90	3	19,490	0.02%
2022/03/04	2	80.35	2	81.70	79.90	0	19,604	0.00%
2022/03/02	23	81.55	20	81.90	82.00	3	19,606	0.02%
2022/03/01	20	82.50	22	83.94	83.00	-2	19,523	-0.01%
2022/02/25	1	80.70	3	81.67	80.70	-2	19,416	-0.01%
2022/02/24	7	82.36	9	81.59	80.90	-2	19,268	-0.01%
2022/02/23	2	80.95	1	80.80	82.60	1	19,255	0.01%
2022/02/22	7	79.09	6	78.92	79.10	1	19,533	0.01%
2022/02/21	5	82.36	5	83.50	81.50	0	19,734	0.00%
2022/02/18	3	82.20	2	82.30	82.30	1	19,605	0.01%
2022/02/17	12.1	83.06	17	82.21	81.70	-4.9	19,788	-0.02%
2022/02/16	13	82.37	7	82.49	82.20	6	20,081	0.03%
2022/02/15	7	80.47	3	80.53	79.70	4	20,243	0.02%
2022/02/14	2	80.65	0.1	80.80	80.90	2	20,233	0.01%
2022/02/11	12	81.07	13	81.15	80.50	-1	20,318	0.00%
2022/02/10	4	80.70	3	81.27	80.30	1	20,465	0.00%
2022/02/09	1	81.90	4	82.15	82.00	-3	20,238	-0.01%
2022/02/08	2.1	82.30	4	81.58	82.30	-2	20,134	-0.01%
2022/02/07	5	78.74	4	78.60	79.20	1	20,136	0.00%
2022/01/26	3.3	75.56	3	75.37	75.30	0.3	19,988	0.00%
2022/01/25	6.3	76.50	5.1	75.28	74.60	1.3	20,253	0.01%
2022/01/24	7	78.91	5	78.44	78.40	2	19,943	0.01%
2022/01/21	13	81.04	6	81.00	79.80	7	19,748	0.04%
2022/01/20	11	85.79	15	85.18	84.20	-4	19,449	-0.02%
2022/01/19	68	86.93	69	84.15	88.50	-1	19,270	-0.01%
2022/01/18	86.1	84.43	93	85.41	86.50	-7	18,766	-0.04%
2022/01/17	7	79.77	25	80.23	81.90	-18	17,478	-0.10%
2022/01/14	1	71.80	2	72.60	74.60	-1	17,043	-0.01%
2022/01/13	2	73.95	0	0.00	73.40	2	17,029	0.01%
2022/01/12	10	73.27	10	73.18	73.10	0	17,087	0.00%
2022/01/11	2.3	74.10	2.1	73.00	73.00	0.3	17,225	0.00%
2022/01/10	6	73.68	4	74.28	74.40	2	17,230	0.01%
2022/01/07	6.7	74.19	1	74.50	73.80	5.7	17,320	0.03%
2022/01/06	3	75.83	0	0.00	75.70	3	17,216	0.02%
2022/01/05	16	77.74	6	77.23	76.90	10	17,223	0.06%
2022/01/04	13	79.34	26	79.84	79.80	-13	17,119	-0.08%
2022/01/03	4.1	78.13	9.1	78.45	78.40	-5.1	17,047	-0.03%
2021/12/30	7	76.51	7	76.47	76.00	0	17,006	0.00%
2021/12/29	9	76.16	37	76.54	77.00	-28	17,188	-0.16%
2021/12/28	23	75.67	2.5	75.48	75.30	20.5	17,376	0.12%
2021/12/27	41	79.25	20	80.88	76.80	21	17,290	0.12%
2021/12/24	7	79.47	11.6	79.49	79.50	-4.6	16,521	-0.03%
2021/12/23	13.1	77.99	9	77.09	76.10	4.1	16,079	0.03%
2021/12/22	7	75.57	17.1	76.71	76.80	-10.1	16,097	-0.06%
2021/12/21	4	74.10	7	74.39	74.80	-3	16,350	-0.02%
2021/12/20	1	72.00	0	0.00	72.10	1	16,748	0.01%
2021/12/17	4	72.30	2	72.40	71.80	2	17,353	0.01%
2021/12/16	2	71.95	2	72.85	72.90	0	18,473	0.00%
2021/12/15	0	0.00	2	70.00	71.20	-2	18,797	-0.01%
2021/12/13	4	71.35	1	71.60	70.80	3	19,967	0.02%
2021/12/10	2	72.45	1	71.90	71.80	1	20,003	0.00%
2021/12/09	10	73.62	7	74.09	71.80	3	20,153	0.01%
2021/12/07	2	72.05	3	71.63	71.40	-1	20,510	0.00%
2021/12/06	1	72.40	1	72.00	71.50	0	20,847	0.00%
2021/12/03	1	73.70	1	73.00	73.10	0	21,083	0.00%
2021/12/02	5	74.12	5	74.64	73.40	0	21,248	0.00%
2021/12/01	13	73.45	26.1	73.87	74.80	-13.1	21,001	-0.06%
2021/11/30	8	71.85	9	73.31	71.90	-1	20,871	0.00%
2021/11/29	6	68.65	6	69.20	70.20	0	20,898	0.00%
2021/11/26	3	69.50	0	0.00	68.60	3	21,168	0.01%
2021/11/25	8	70.89	3	71.60	70.60	5	21,544	0.02%
2021/11/24	3	69.67	3	70.87	71.70	0	21,825	0.00%
2021/11/23	2.1	71.32	0	0.00	69.50	2.1	22,059	0.01%
2021/11/22	6.1	71.17	4	71.88	71.20	2.1	22,250	0.01%
2021/11/19	13	72.66	5	72.92	72.00	8	22,468	0.04%
2021/11/18	10	77.16	8	77.98	74.30	2	22,692	0.01%
2021/11/17	6.1	76.23	5.1	76.01	76.60	1	22,937	0.00%
2021/11/16	8.1	75.78	7	76.27	76.10	1.1	23,234	0.00%
2021/11/15	15.1	75.83	19	76.65	77.10	-4	23,129	-0.02%
2021/11/12	4	71.70	17	72.87	72.90	-13	22,814	-0.06%
2021/11/11	4	70.20	1	70.80	70.30	3	22,494	0.01%
2021/11/10	9	69.59	7	69.64	69.30	2	22,421	0.01%
2021/11/09	3	71.37	5	71.58	71.40	-2	22,333	-0.01%
2021/11/08	1	69.10	3	69.60	68.90	-2	22,056	-0.01%
2021/11/05	6	70.47	1	69.80	69.80	5	22,045	0.02%
2021/11/04	2	71.45	10.2	70.92	70.50	-8.2	21,995	-0.04%
2021/11/03	12	68.93	28	68.83	69.20	-16	21,721	-0.07%
2021/11/02	17	68.90	21.2	68.82	68.70	-4.2	21,595	-0.02%
2021/11/01	2	66.60	2	66.90	66.80	0	21,179	0.00%
2021/10/29	2	66.50	5	67.18	66.40	-3	21,456	-0.01%
2021/10/28	7	66.36	3	66.47	66.10	4	21,356	0.02%
2021/10/27	11	66.31	7	66.77	66.50	4	21,276	0.02%
2021/10/26	13.2	67.48	17.1	67.53	66.10	-3.9	21,051	-0.02%
2021/10/25	18.1	66.87	14	67.21	67.60	4.1	20,900	0.02%
2021/10/22	38	67.87	43.1	68.35	69.50	-5.1	20,581	-0.02%
2021/10/21	3	65.67	1	65.60	65.40	2	20,217	0.01%
2021/10/20	14	65.86	13	66.02	65.60	1	20,230	0.00%
2021/10/19	16	66.48	19	65.56	65.20	-3	20,243	-0.01%
2021/10/18	3.1	64.68	1	65.80	64.00	2.1	20,262	0.01%
2021/10/15	1	65.90	3	65.70	65.40	-2	20,318	-0.01%
2021/10/14	8	64.52	18	64.30	63.60	-10	20,393	-0.05%
2021/10/13	13	64.54	6	64.22	63.50	7	20,486	0.03%
2021/10/12	6	66.72	4	67.25	66.50	2	20,602	0.01%
2021/10/08	44	67.00	54	67.64	67.20	-10	20,877	-0.05%
2021/10/07	17	65.69	7	65.74	66.20	10	20,748	0.05%
2021/10/06	5	64.56	2	61.90	61.90	3	20,929	0.01%
2021/10/05	10	63.33	16	63.95	65.30	-6	21,158	-0.03%
2021/10/04	2.1	63.07	32	61.93	61.10	-29.9	21,377	-0.14%
2021/10/01	43	63.82	11.1	62.97	62.00	31.9	21,852	0.15%
2021/09/30	7	64.94	4	65.63	65.00	3	22,125	0.01%
2021/09/29	16	65.79	16	65.98	64.40	0	22,091	0.00%
2021/09/28	18	66.53	17	67.15	68.30	1	21,963	0.00%
2021/09/27	24	67.95	13	68.07	67.80	11	21,377	0.05%
2021/09/24	17.1	74.06	6	73.70	73.20	11.1	20,841	0.05%
2021/09/23	26.1	76.02	21	75.88	75.20	5.1	20,504	0.02%
2021/09/22	15	72.28	9	72.76	74.00	6	19,655	0.03%
2021/09/17	7	72.59	44	72.61	74.00	-37	19,780	-0.19%
2021/09/16	9	67.84	72	68.01	68.10	-63	19,538	-0.32%
2021/09/15	67	67.99	11	67.71	67.90	56	20,570	0.27%
2021/09/14	10	66.93	8	66.93	67.10	2	21,067	0.01%
2021/09/13	36	67.74	9	67.68	66.80	27	21,772	0.12%
2021/09/10	25	70.21	14	70.96	71.40	11	22,090	0.05%
2021/09/09	10	67.60	30	67.79	69.00	-20	22,192	-0.09%
2021/09/08	21	64.41	24	64.05	63.40	-3	21,866	-0.01%
2021/09/07	5	69.26	4	68.18	67.50	1	21,743	0.00%
2021/09/03	5	71.62	6	71.80	72.80	-1	22,282	0.00%
2021/09/02	12	72.90	3	73.67	71.80	9	22,925	0.04%
2021/09/01	18	73.00	12	72.65	73.90	6	22,892	0.03%
2021/08/31	17	71.61	26.1	72.47	73.50	-9.1	22,774	-0.04%
2021/08/30	7	69.70	3	69.90	70.20	4	22,515	0.02%
2021/08/27	17	68.96	15	67.81	67.00	2	22,888	0.01%
2021/08/26	17	72.07	8	71.86	71.00	9	22,684	0.04%
2021/08/25	8	72.45	6	72.75	73.60	2	22,699	0.01%
2021/08/24	5	69.62	33	70.52	71.90	-28	22,793	-0.12%
2021/08/23	41.1	68.00	10	68.10	68.40	31.1	22,466	0.14%
2021/08/20	3	64.30	26.1	62.90	68.30	-23.1	21,927	-0.11%
2021/08/19	15.1	62.59	14	63.62	62.10	1.1	21,540	0.00%
2021/08/18	1	61.90	0	0.00	64.20	1	21,563	0.00%
2021/08/17	2	62.10	13.1	59.50	58.40	-11.1	21,806	-0.05%
2021/08/16	0	0.00	1	61.50	61.80	-1	21,904	0.00%
2021/08/11	0	0.00	6	69.00	66.70	-6	22,430	-0.03%
2021/08/10	4	69.70	4	68.18	67.60	0	22,891	0.00%
2021/08/09	1	70.70	5	70.20	69.80	-4	23,158	-0.02%
2021/08/06	1	72.90	1.1	72.05	72.00	-0.1	23,356	0.00%
2021/08/05	34	72.02	3	72.10	71.60	31	23,597	0.13%
2021/08/04	16	75.30	8.1	74.75	72.90	8	23,730	0.03%
2021/08/03	0	0.00	1	73.50	72.80	-1	23,608	0.00%
2021/07/30	4	72.30	0	0.00	71.50	4	23,555	0.02%
2021/07/29	0	0.00	3	72.00	72.50	-3	23,566	-0.01%
2021/07/28	0.1	72.80	1	72.90	72.20	-1	23,539	0.00%
2021/07/27	10.1	74.79	10	73.00	73.00	0.1	23,608	0.00%
2021/07/26	1	74.70	3	75.87	75.80	-2	23,587	-0.01%
2021/07/22	3	75.87	3.1	75.85	75.60	-0.1	23,612	0.00%
2021/07/21	1	75.30	3	74.80	74.00	-2	23,653	-0.01%
2021/07/20	4.1	73.82	8	74.36	74.90	-3.9	23,966	-0.02%
2021/07/19	8.1	76.58	2	75.70	75.50	6.1	24,015	0.03%
2021/07/16	1	78.40	2	76.10	77.40	-1	23,986	0.00%
2021/07/15	9	77.82	6	76.88	77.90	3	23,945	0.01%
2021/07/14	0	0.00	26	79.52	80.10	-26	23,673	-0.11%
2021/07/13	52	80.30	25	79.64	79.50	27	23,558	0.11%
2021/07/12	10	81.00	11.1	81.46	80.00	-1.1	23,234	0.00%
2021/07/09	8.1	79.60	2	78.95	77.10	6.1	22,821	0.03%
2021/07/08	6	76.08	4	76.23	77.90	2	22,565	0.01%
2021/07/07	8	71.79	13	73.02	71.50	-5	22,038	-0.02%
2021/07/06	5	70.28	3	69.90	70.50	2	21,536	0.01%
2021/07/05	4	69.85	7	69.09	69.00	-3	21,469	-0.01%
2021/07/02	0	0.00	2	67.50	67.30	-2	21,371	-0.01%
2021/07/01	3	66.33	4	67.25	66.90	-1	21,323	0.00%
2021/06/30	14	68.69	13	68.35	66.90	1	21,245	0.00%
2021/06/29	19	68.01	16	68.11	68.60	3	21,157	0.01%
2021/06/28	24	68.39	27	68.90	68.50	-3	20,979	-0.01%
2021/06/25	22	68.96	34.1	69.36	67.50	-12.1	20,524	-0.06%
2021/06/24	22.1	66.74	5	66.18	66.60	17.1	19,750	0.09%
2021/06/23	13	64.61	27	64.77	67.30	-14	18,688	-0.07%
2021/06/22	25	63.20	13	64.43	61.20	12	18,167	0.07%
2021/06/21	19	61.24	146	59.94	62.20	-127	17,304	-0.73%	大賣/鉅額交易
2021/06/18	112	59.08	5	60.86	58.20	107	16,717	0.64%	大買/鉅額交易
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	2	59.35	1	58.60	58.90	1	16,350	0.01%
2021/06/15	4	59.28	17	59.50	59.60	-13	16,266	-0.08%
2021/06/11	12	59.76	8	58.91	58.70	4	16,170	0.02%
2021/06/10	2	58.75	48	60.03	61.50	-46	15,582	-0.30%
2021/06/09	5	57.86	9	58.71	57.00	-4	14,780	-0.03%
2021/06/08	0	0.00	10	57.92	58.00	-10	14,714	-0.07%
2021/06/07	21	55.85	26	55.68	57.10	-5	14,632	-0.03%
2021/06/04	42	57.12	25	58.12	55.60	17	14,561	0.12%
2021/06/03	13	57.42	4	57.65	57.60	9	14,382	0.06%
2021/06/02	3	57.00	6	57.28	57.40	-3	15,129	-0.02%
2021/06/01	22	56.63	16.2	56.73	57.10	5.8	15,199	0.04%
2021/05/31	4	55.50	0	55.20	55.20	4	15,227	0.03%
2021/05/27	2	51.85	0	0.00	52.50	2	15,987	0.01%
2021/05/26	1	53.60	1	53.20	53.10	0	16,018	0.00%
2021/05/25	3	53.90	8	53.74	53.70	-5	16,292	-0.03%
2021/05/21	2	51.10	2	51.70	51.00	0	16,101	0.00%
2021/05/19	9	50.16	5	50.54	50.80	4	16,355	0.02%
2021/05/18	7	50.21	6	49.97	50.50	1	16,269	0.01%
2021/05/17	4	45.80	63.1	45.68	48.25	-59.1	16,002	-0.37%
2021/05/14	89	45.26	33	45.81	45.90	56	15,709	0.36%
2021/05/13	1.1	44.55	1	43.85	43.85	0.1	15,454	0.00%
2021/05/12	0	0.00	10	43.84	41.85	-10	15,261	-0.07%
2021/05/11	7	45.97	1	49.00	46.50	6	15,083	0.04%
2021/05/10	2	50.80	1	50.40	51.00	1	14,954	0.01%
2021/05/06	6	49.11	0	0.00	48.60	6	15,325	0.04%
2021/05/05	3.1	48.99	0	0.00	49.45	3.1	15,640	0.02%
2021/05/04	6	50.57	4	50.50	48.60	2	15,717	0.01%
2021/05/03	0.5	53.20	0	0.00	52.40	0.5	15,715	0.00%
2021/04/28	1	54.50	1	54.60	54.40	0	15,954	0.00%
2021/04/27	5.2	56.40	1	56.80	55.20	4.2	16,104	0.03%
2021/04/26	7	57.57	9	57.87	57.60	-2	16,107	-0.01%
2021/04/23	6	56.55	10	56.24	56.80	-4	16,313	-0.02%
2021/04/22	5	54.78	8	55.90	54.50	-3	17,306	-0.02%
2021/04/21	2	56.00	5	56.30	55.80	-3	18,548	-0.02%
2021/04/20	1	55.60	0	0.00	55.60	1	18,986	0.01%
2021/04/19	1	54.30	0	0.00	55.00	1	19,073	0.01%
2021/04/16	9	54.46	6	54.87	54.50	3	19,226	0.02%
2021/04/15	6	52.18	8.1	52.89	53.30	-2.1	19,540	-0.01%
2021/04/14	12.1	52.07	2	52.60	52.10	10.1	20,165	0.05%
2021/04/13	1	53.30	1	54.00	53.30	0	20,424	0.00%
2021/04/12	7	55.47	7	55.14	55.10	0	20,580	0.00%
2021/04/09	1	55.80	1	55.80	55.60	0	20,790	0.00%
2021/04/08	11	56.40	12	56.38	56.30	-1	20,714	0.00%
2021/04/07	6	55.22	121	55.24	55.20	-115	20,671	-0.56%	大賣/鉅額交易
2021/04/06	1	54.90	5	55.10	55.00	-4	20,774	-0.02%
2021/04/01	6	55.58	46	57.08	55.10	-40	20,871	-0.19%
2021/03/31	167	55.84	1	55.70	56.20	166	20,914	0.79%	大買/鉅額交易
2021/03/30	6	54.77	0	0.00	55.20	6	20,906	0.03%
2021/03/29	2	55.15	0	0.00	54.70	2	21,165	0.01%
2021/03/26	1	54.60	1	54.60	55.00	0	21,781	0.00%
2021/03/25	3	55.10	0	0.00	54.90	3	22,481	0.01%
2021/03/23	2	55.70	3	55.43	55.20	-1	24,177	0.00%
2021/03/22	2	54.50	0	0.00	54.50	2	25,564	0.01%
2021/03/19	2	54.90	0	0.00	54.90	2	26,379	0.01%
2021/03/18	5	55.20	6	55.37	55.40	-1	26,682	0.00%
2021/03/17	2	55.05	0	0.00	55.20	2	26,843	0.01%
2021/03/15	1	56.90	1	56.60	56.60	0	27,473	0.00%
2021/03/12	5	57.50	7.9	57.03	56.80	-2.9	28,315	-0.01%
2021/03/11	17	56.49	17	56.72	57.20	0	28,314	0.00%
2021/03/10	1	55.80	7	56.94	55.80	-6	28,369	-0.02%
2021/03/09	8	56.79	7	56.67	56.10	1	28,478	0.00%
2021/03/08	17	57.92	8	58.81	58.50	9	28,130	0.03%
2021/03/05	26	55.50	32	55.49	57.40	-6	27,418	-0.02%
2021/03/04	5	55.70	4	56.25	55.20	1	27,432	0.00%
2021/03/03	5	55.92	1	55.30	56.00	4	27,244	0.01%
2021/03/02	5	57.04	13	56.82	56.90	-8	27,361	-0.03%
2021/02/26	1	55.10	1	54.90	54.20	0	27,598	0.00%
2021/02/25	7	56.70	9.1	57.46	55.90	-2.1	28,817	-0.01%
2021/02/24	10.1	55.89	153	55.78	56.20	-142.9	28,672	-0.50%	大賣/鉅額交易
2021/02/23	8	54.65	10	55.50	54.60	-2	28,567	-0.01%
2021/02/22	21	55.22	16	56.07	55.30	5	29,133	0.02%
2021/02/19	48	55.39	69	55.81	55.20	-21	29,472	-0.07%
2021/02/18	180	55.16	7	55.37	54.70	173	29,370	0.59%	大買/鉅額交易
2021/02/17	3	53.93	3	55.03	55.10	0	29,266	0.00%
2021/02/05	1	52.90	13	52.92	52.40	-12	29,022	-0.04%
2021/02/04	0	0.00	10	52.60	52.60	-10	29,098	-0.03%
2021/02/03	20	51.72	0	0.00	51.80	20	29,153	0.07%
2021/02/01	11	51.26	5	51.68	51.70	6	29,392	0.02%
2021/01/29	6	53.22	27	54.49	52.10	-21	29,399	-0.07%
2021/01/28	20	54.54	19	53.56	54.00	1	29,365	0.00%
2021/01/27	20	54.32	6	54.48	54.30	14	29,304	0.05%
2021/01/26	7	52.56	13	53.10	52.60	-6	29,082	-0.02%
2021/01/25	24	51.92	12	52.00	52.10	12	29,081	0.04%
2021/01/22	5	52.52	3	52.93	53.30	2	29,043	0.01%
2021/01/21	11	52.18	5	52.00	51.90	6	29,111	0.02%
2021/01/20	6	52.78	7	52.34	51.80	-1	29,221	0.00%
2021/01/19	3	55.03	0	0.00	54.90	3	29,169	0.01%
2021/01/18	17	58.08	20.6	57.44	56.00	-3.6	29,279	-0.01%
2021/01/15	24	60.19	28	59.91	57.20	-4	28,862	-0.01%
2021/01/14	55	59.89	55	59.16	58.60	0	28,001	0.00%
2021/01/13	42	54.80	45	54.92	55.80	-3	27,286	-0.01%
2021/01/12	5	52.00	10	52.07	51.90	-5	27,793	-0.02%
2021/01/11	6	51.17	4	51.23	51.30	2	29,346	0.01%
2021/01/08	4	54.80	3	55.00	52.80	1	29,446	0.00%
2021/01/07	6	55.32	15	55.47	54.80	-9	29,322	-0.03%
2021/01/06	29	53.82	43.6	54.08	54.40	-14.6	28,939	-0.05%
2021/01/05	5	52.50	23	52.59	52.90	-18	28,551	-0.06%
2021/01/04	5	52.24	22	51.89	51.90	-17	28,438	-0.06%
2020/12/31	11	50.49	2	50.40	50.50	9	28,400	0.03%
2020/12/30	3.6	50.98	8	50.90	50.90	-4.4	28,752	-0.02%
2020/12/29	2	50.50	2	50.30	50.30	0	28,854	0.00%
2020/12/28	12	50.34	0	0.00	50.60	12	28,837	0.04%
2020/12/25	15	51.31	5	50.84	50.90	10	28,916	0.03%
2020/12/24	12	51.73	11	51.96	51.80	1	29,015	0.00%
2020/12/23	13	51.95	3	51.70	51.70	10	29,190	0.03%
2020/12/22	22	54.34	14	54.69	51.50	8	29,768	0.03%
2020/12/21	36	57.17	23	57.10	56.70	13	29,556	0.04%
2020/12/18	110	56.80	125	56.20	56.20	-15	29,020	-0.05%	大買/大賣/
2020/12/17	119	56.63	112	55.99	55.30	7	28,672	0.02%	大買/大賣/
2020/12/16	30	54.64	30	55.39	56.30	0	27,633	0.00%
2020/12/15	19	53.35	99	52.98	51.70	-80	26,277	-0.30%
2020/12/14	68	52.16	14	52.69	52.30	54	25,856	0.21%
2020/12/11	2	50.20	3	50.70	51.30	-1	25,771	0.00%
2020/12/10	16	51.09	10	50.79	50.30	6	25,930	0.02%
2020/12/09	13	52.85	24	53.01	52.00	-11	25,920	-0.04%
2020/12/08	23	51.93	38.1	51.85	52.20	-15.1	25,644	-0.06%
2020/12/07	22.1	50.32	26	50.16	50.10	-3.9	25,214	-0.02%
2020/12/04	13	50.04	26	49.76	49.50	-13	25,529	-0.05%
2020/12/03	17	49.72	16.2	50.03	50.80	0.8	25,769	0.00%
2020/12/02	9	50.18	3	50.30	49.75	6	26,120	0.02%
2020/12/01	10	50.60	5	51.24	50.50	5	26,385	0.02%
2020/11/30	21	52.11	10	52.13	51.60	11	26,717	0.04%
2020/11/27	16.1	51.23	15	51.29	51.80	1.1	27,004	0.00%
2020/11/26	53	50.98	54	51.13	50.50	-1	27,466	0.00%
2020/11/25	38	52.58	61	52.07	50.20	-23	27,248	-0.08%
2020/11/24	83	51.35	106	51.37	51.30	-23	27,467	-0.08%	大賣/
2020/11/23	26	48.86	31	48.57	48.50	-5	27,037	-0.02%
2020/11/20	26	47.93	44	48.10	47.95	-18	27,737	-0.06%
2020/11/19	54	48.27	33	47.85	47.60	21	28,676	0.07%
2020/11/18	62	46.38	77	46.65	47.45	-15	30,627	-0.05%
2020/11/17	25	45.40	27	45.56	45.45	-2	31,153	-0.01%
2020/11/16	15	44.62	17	44.63	44.35	-2	32,848	-0.01%
2020/11/13	2	44.05	0	0.00	44.10	2	34,025	0.01%
2020/11/12	15	43.96	20	44.25	44.45	-5	35,252	-0.01%
2020/11/11	10	43.87	0	0.00	43.65	10	36,177	0.03%
2020/11/10	17	44.98	6	45.04	44.00	11	38,066	0.03%
2020/11/09	10	43.96	1	44.00	44.90	9	41,214	0.02%
2020/11/06	28	44.64	25	45.10	44.30	3	42,827	0.01%
2020/11/05	7	44.52	6	45.24	44.40	1	43,410	0.00%
2020/11/04	35	45.21	33	45.03	45.15	2	44,703	0.00%
2020/11/03	0	0.00	1	43.60	44.85	-1	45,064	0.00%
2020/11/02	7	43.08	5	43.44	43.20	2	45,504	0.00%
2020/10/30	0	0.00	1	44.85	43.95	-1	46,417	0.00%
2020/10/29	8	44.38	5	43.80	44.95	3	46,758	0.01%
2020/10/28	11	44.65	36	44.56	44.55	-25	46,990	-0.05%
2020/10/27	12	45.68	9	45.79	45.80	3	47,118	0.01%
2020/10/26	20	46.23	11	46.36	46.10	9	47,493	0.02%
2020/10/23	34	48.17	45	47.61	47.60	-11	48,034	-0.02%
2020/10/22	33	48.71	24	48.37	48.05	9	48,619	0.02%
2020/10/21	113	50.40	128	50.14	48.95	-15	49,101	-0.03%	大買/大賣/
2020/10/20	36	50.31	32	50.91	51.20	4	49,549	0.01%
2020/10/19	38	49.48	58	50.40	50.90	-20	49,388	-0.04%
2020/10/16	22	46.71	26	46.81	46.35	-4	48,913	-0.01%
2020/10/15	13	46.36	2	46.45	45.95	11	49,896	0.02%
2020/10/14	40	46.81	46	46.86	47.35	-6	51,513	-0.01%
2020/10/13	22	45.30	30	45.24	45.40	-8	53,410	-0.01%
2020/10/12	0	0.00	2	45.45	45.40	-2	54,813	0.00%
2020/10/08	22	46.43	2	46.48	46.20	20	56,601	0.04%
2020/10/07	8	46.08	10	45.85	45.85	-2	57,105	0.00%
2020/10/06	2	46.58	15	46.30	46.55	-13	58,423	-0.02%
2020/10/05	0	0.00	6	45.32	45.35	-6	58,930	-0.01%
2020/09/30	12	44.35	0	0.00	44.60	12	59,080	0.02%
2020/09/29	1	45.30	12	45.53	45.35	-11	59,132	-0.02%
2020/09/28	2	44.50	7	44.62	44.50	-5	59,409	-0.01%
2020/09/25	49	46.03	281	43.14	43.95	-232	60,014	-0.39%	大賣/鉅額交易
2020/09/24	227	47.10	13	47.09	47.00	214	60,188	0.36%	大買/鉅額交易
2020/09/23	3	46.82	5	46.50	46.30	-2	59,961	0.00%
2020/09/22	30	47.88	8	48.01	47.30	22	60,325	0.04%
2020/09/21	9	48.87	2	48.70	48.20	7	61,168	0.01%
2020/09/18	12	48.48	34	48.83	49.40	-22	61,286	-0.04%
2020/09/17	30	48.71	11	48.49	48.50	19	61,454	0.03%
2020/09/16	19	50.02	10	49.86	49.25	9	61,484	0.01%
2020/09/15	42	49.55	5	49.35	49.15	37	61,668	0.06%
2020/09/14	4	49.65	11	50.04	49.60	-7	61,621	-0.01%
2020/09/11	12	49.26	1	49.60	48.85	11	62,002	0.02%
2020/09/10	41	50.29	2	49.70	49.70	39	63,001	0.06%
2020/09/09	9	50.97	5	51.02	50.70	4	63,631	0.01%
2020/09/08	11	51.49	5	51.08	50.60	6	63,687	0.01%
2020/09/07	46	53.55	37	52.93	51.80	9	63,840	0.01%
2020/09/04	9	53.53	2	53.70	54.80	7	63,910	0.01%
2020/09/03	3	55.00	1	55.10	53.90	2	64,048	0.00%
2020/09/02	3.5	53.66	7	53.74	53.80	-3.5	64,353	-0.01%
2020/09/01	40	52.75	48	53.03	53.10	-8	64,129	-0.01%
2020/08/31	8	52.24	12	51.87	51.40	-4	63,696	-0.01%
2020/08/28	68.5	54.02	56	52.70	51.80	12.5	63,696	0.02%
2020/08/27	47	54.45	49	54.48	55.10	-2	63,450	0.00%
2020/08/26	35	55.06	39	54.95	53.90	-4	63,286	-0.01%
2020/08/25	47	54.67	46	54.53	54.00	1	62,944	0.00%
2020/08/24	191	58.85	197	58.98	55.20	-6	62,792	-0.01%	大買/大賣/
2020/08/21	8	56.50	15	56.53	57.40	-7	61,011	-0.01%
2020/08/20	184	54.05	196	53.76	52.20	-12	62,227	-0.02%	大買/大賣/
2020/08/19	197	57.06	206.1	56.70	56.60	-9.1	61,656	-0.01%	大買/大賣/
2020/08/18	51	54.39	59	54.34	56.20	-8	61,108	-0.01%
2020/08/17	123	54.24	118	54.04	53.10	5	60,793	0.01%	大買/大賣/
2020/08/14	254	51.75	248	51.85	53.10	6	60,487	0.01%	大買/大賣/
2020/08/13	151.1	49.71	173	50.22	52.20	-22	58,936	-0.04%	大買/大賣/
2020/08/12	87	45.38	89	46.22	48.20	-2	56,215	0.00%
2020/08/11	3	43.87	17	44.05	43.85	-14	55,202	-0.03%
2020/08/10	49	43.88	55	44.18	43.60	-6	55,347	-0.01%
2020/08/07	26	42.20	68	42.30	42.10	-42	54,708	-0.08%
2020/08/06	82	41.72	62	41.97	41.40	20	55,555	0.04%
2020/08/05	121	41.81	89	41.95	42.70	32	55,729	0.06%	大買/
2020/08/04	108	40.77	78	40.72	40.35	30	55,561	0.05%	大買/
2020/08/03	33	40.88	47	40.89	41.20	-14	55,548	-0.03%
2020/07/31	67	40.62	31	40.29	40.30	36	55,641	0.06%
2020/07/30	99	40.97	97	40.78	40.80	2	56,159	0.00%
2020/07/29	88	41.97	91	41.24	40.55	-3	56,588	-0.01%
2020/07/28	132	42.30	146	42.23	42.50	-14	56,594	-0.02%	大買/大賣/
2020/07/27	80	42.90	59	42.94	42.15	21	56,788	0.04%
2020/07/24	14	42.96	14	43.36	41.55	0	56,984	0.00%
2020/07/23	23	43.54	28	43.50	43.75	-5	57,673	-0.01%
2020/07/22	26	42.73	437	42.38	42.30	-411	58,198	-0.71%	大賣/鉅額交易
2020/07/21	178	41.91	35	42.30	41.80	143	57,408	0.25%	大買/鉅額交易
2020/07/20	302	39.81	65.2	39.77	41.90	236.8	57,098	0.41%	大買/鉅額交易
2020/07/17	58	39.38	77	39.54	38.10	-19	56,222	-0.03%
2020/07/16	16	37.82	14.1	38.20	38.80	2	54,977	0.00%
2020/07/15	43	36.95	63	37.28	36.55	-20	54,307	-0.04%
2020/07/14	16	36.02	19	35.83	35.65	-3	54,106	-0.01%
2020/07/13	33	36.01	80	36.16	36.50	-47	54,451	-0.09%
2020/07/10	37.1	34.04	10	33.41	33.90	27.1	54,216	0.05%
2020/07/09	5	34.04	3	34.03	33.65	2	54,678	0.00%
2020/07/08	17	33.81	7	33.86	34.20	10	55,282	0.02%
2020/07/07	19	33.96	1	33.80	33.70	18	55,943	0.03%
2020/07/06	44	35.58	23	35.67	35.15	21	56,323	0.04%
2020/07/03	49	34.32	33	34.56	34.50	16	56,313	0.03%
2020/07/02	2	33.25	23	33.28	33.20	-21	55,775	-0.04%
2020/07/01	13	33.94	3	33.72	33.40	10	56,138	0.02%
2020/06/30	10	34.02	9	33.93	33.60	1	57,055	0.00%
2020/06/24	36	31.59	26	31.86	32.00	10	59,076	0.02%
2020/06/23	2	31.60	5	31.60	31.65	-3	60,318	0.00%
2020/06/22	5	32.79	4	32.55	32.05	1	60,822	0.00%
2020/06/19	4	33.34	6	33.18	33.30	-2	61,315	0.00%
2020/06/18	6	33.22	16	32.80	33.15	-10	61,646	-0.02%
2020/06/17	33	34.25	22	33.62	33.20	11	61,513	0.02%
2020/06/16	21	33.15	21	33.52	34.25	0	61,513	0.00%
2020/06/15	22	31.65	27	31.45	31.15	-5	61,691	-0.01%
2020/06/12	16	32.68	11	32.79	32.45	5	63,144	0.01%
2020/06/11	17	33.26	6	33.38	33.75	11	64,561	0.02%
2020/06/10	20	33.14	13	33.29	33.10	7	65,914	0.01%
2020/06/09	17	34.32	29	34.53	33.90	-12	67,752	-0.02%
2020/06/08	28	34.84	73	34.97	33.95	-45	68,454	-0.07%
2020/06/05	2	35.33	5	35.21	35.00	-3	70,044	0.00%
2020/06/04	9	35.44	9	35.40	35.00	0	71,378	0.00%
2020/06/03	12	35.23	19	35.20	35.25	-7	72,543	-0.01%
2020/06/02	29	37.14	10	37.14	36.10	19	73,155	0.03%
2020/06/01	23	37.49	30	37.56	37.80	-7	73,512	-0.01%
2020/05/29	25	37.19	23	37.12	37.25	2	74,101	0.00%
2020/05/28	18	37.35	42	37.62	37.00	-24	74,253	-0.03%
2020/05/27	105	38.29	68	38.26	36.90	37	73,667	0.05%	大買/
2020/05/26	21	35.84	45.1	35.77	36.45	-24.1	71,644	-0.03%
2020/05/25	14	33.11	23	33.04	33.15	-9	70,485	-0.01%
2020/05/22	47	34.10	31	33.93	33.35	16	69,924	0.02%
2020/05/21	10	33.31	21	33.54	33.65	-11	69,183	-0.02%
2020/05/20	16	32.93	2	32.65	32.70	14	68,662	0.02%
2020/05/19	8	32.94	12	33.07	33.50	-4	68,360	-0.01%
2020/05/18	21	32.95	6	32.77	32.30	15	67,883	0.02%
2020/05/15	9	33.33	18	33.84	34.10	-9	67,270	-0.01%
2020/05/14	13	33.75	19	33.83	32.55	-6	66,571	-0.01%
2020/05/13	34	34.19	22	34.46	33.60	12	66,131	0.02%
2020/05/12	16	33.89	17	33.89	34.50	-1	65,016	0.00%
2020/05/11	25	34.18	18	34.14	33.25	7	64,952	0.01%
2020/05/08	9	33.43	19	33.39	33.20	-10	64,286	-0.02%
2020/05/07	5	32.71	9	33.09	33.50	-4	64,040	-0.01%
2020/05/06	23	32.83	21	32.92	32.15	2	63,725	0.00%
2020/05/05	58	34.09	39	33.87	33.00	19	63,131	0.03%
2020/05/04	18.1	33.12	19	33.46	34.05	-0.9	62,617	0.00%
2020/04/30	30	32.91	30	33.00	33.05	0	62,094	0.00%
2020/04/29	27	31.99	26	32.16	32.10	1	61,518	0.00%
2020/04/28	36	32.14	67	31.99	31.25	-31	60,935	-0.05%
2020/04/27	99	30.47	70	30.50	31.50	29	59,408	0.05%
2020/04/24	25.1	28.47	25	28.55	28.65	0.1	58,034	0.00%
2020/04/23	30	28.23	41.1	28.30	28.50	-11.1	57,913	-0.02%
2020/04/22	25.1	27.51	14	27.76	28.35	11.1	57,177	0.02%
2020/04/21	35	27.70	45	27.81	27.05	-10	56,362	-0.02%
2020/04/20	26	27.81	42	27.81	27.70	-16	55,798	-0.03%
2020/04/17	34	28.33	31	28.61	27.80	3	55,711	0.01%
2020/04/16	41	28.16	20	28.10	28.60	21	54,579	0.04%
2020/04/15	28	28.28	27.2	28.21	27.80	0.8	54,265	0.00%
2020/04/14	13.1	28.19	26	27.96	28.75	-12.9	53,103	-0.02%
2020/04/13	25	26.69	18	26.96	26.80	7	52,502	0.01%
2020/04/10	27	26.36	14	26.61	26.40	13	52,164	0.02%
2020/04/09	33	26.76	44	25.76	25.35	-11	51,436	-0.02%
2020/04/08	23	27.02	31.1	27.07	26.50	-8.1	50,729	-0.02%
2020/04/07	9	28.61	14	28.56	28.35	-5	49,950	-0.01%
2020/04/06	15	27.03	14	26.42	26.90	1	50,020	0.00%
2020/04/01	86.1	24.68	82	24.80	25.15	4.1	49,877	0.01%
2020/03/31	86	24.64	90.3	24.50	24.25	-4.3	48,514	-0.01%
2020/03/30	91	23.11	96	23.18	23.60	-5	46,687	-0.01%
2020/03/27	60	22.76	54.1	22.57	23.10	6	45,112	0.01%
2020/03/26	43	20.73	67	20.64	21.00	-24	43,532	-0.06%
2020/03/25	60.1	19.86	52	19.92	20.20	8.1	42,629	0.02%
2020/03/24	11.2	18.60	8	18.80	18.85	3.2	41,664	0.01%
2020/03/23	7.2	16.68	20	16.88	17.75	-12.9	41,110	-0.03%
2020/03/20	11	18.10	10.1	18.34	18.00	0.9	40,715	0.00%
2020/03/19	55	18.30	41	17.69	17.20	14	39,451	0.04%
2020/03/18	119	20.02	116	19.23	19.10	3	38,401	0.01%	大買/大賣/
2020/03/17	77.1	20.72	85	20.60	20.05	-7.9	36,538	-0.02%
2020/03/16	118	20.87	96	20.73	19.80	22	34,930	0.06%	大買/
2020/03/13	93	20.16	89	20.93	21.85	4	33,077	0.01%
2020/03/12	52	21.44	70.9	20.60	19.90	-18.9	30,903	-0.06%
2020/03/11	93	21.96	106	22.11	22.10	-13	29,944	-0.04%	大賣/
2020/03/10	43	19.99	51	20.22	20.50	-8	27,942	-0.03%
2020/03/09	66	19.97	59	19.89	18.65	7	26,321	0.03%
2020/03/06	80	19.03	89	19.41	20.10	-9	24,818	-0.04%
2020/03/05	20	18.23	29	18.21	18.50	-9	23,647	-0.04%
2020/03/04	13	17.39	46	17.35	17.75	-33	22,811	-0.14%
2020/03/03	6	16.93	46	16.57	17.05	-40	21,797	-0.18%
2020/03/02	7	14.28	9	14.95	15.50	-2	21,006	-0.01%
2020/02/27	14	15.25	1	15.65	14.80	13	21,197	0.06%
2020/02/26	18	15.70	10	15.90	15.45	8	21,767	0.04%
2020/02/25	15	15.68	0	0.00	15.95	15	22,681	0.07%
2020/02/24	8	15.68	8	15.74	15.65	0	23,338	0.00%
2020/02/21	5	16.15	1	15.85	16.10	4	23,798	0.02%
2020/02/20	2	15.95	25	15.94	15.85	-23	24,220	-0.09%
2020/02/19	0	0.00	10	15.80	15.70	-10	24,387	-0.04%
2020/02/18	10	15.45	0	0.00	15.70	10	24,726	0.04%
2020/02/17	16	15.54	15	15.57	15.55	1	24,570	0.00%
2020/02/14	21	15.70	14	15.73	15.75	7	24,439	0.03%
2020/02/13	4	15.41	7	15.52	15.25	-3	24,131	-0.01%
2020/02/12	9	15.54	59	15.42	15.50	-50	23,954	-0.21%
2020/02/11	0	0.00	5	14.80	14.85	-5	23,255	-0.02%
2020/02/10	5	13.80	2	13.75	14.40	3	23,187	0.01%
2020/02/07	1	14.45	0	0.00	14.30	1	23,024	0.00%
2020/02/06	13	14.90	0	0.00	14.95	13	22,816	0.06%
2020/02/05	26	14.41	8	15.10	14.40	18	22,607	0.08%
2020/02/04	37	14.92	30	15.13	15.00	7	22,350	0.03%
2020/02/03	14	14.25	0	0.00	14.35	14	23,078	0.06%
2020/01/31	71	15.11	4	14.96	15.30	67	22,970	0.29%
2020/01/30	17	16.23	0	0.00	16.20	17	22,697	0.07%
2020/01/17	0	0.00	3	17.60	18.00	-3	22,658	-0.01%
2020/01/14	2	18.40	2	18.25	18.40	0	22,156	0.00%
2020/01/13	14	18.05	25	18.05	17.85	-11	21,854	-0.05%
2020/01/10	13	17.75	35	18.02	17.80	-22	21,099	-0.10%
2020/01/09	30	18.04	11	17.74	18.30	19	20,514	0.09%
2020/01/07	14	17.36	12	17.55	17.05	2	19,780	0.01%
2020/01/06	0	0.00	10	17.28	17.40	-10	19,344	-0.05%
2020/01/03	5	16.78	20	17.16	16.85	-15	18,782	-0.08%
2020/01/02	0	0.00	5	17.05	16.85	-5	18,502	-0.03%
2019/12/31	2	16.85	0	0.00	16.65	2	18,242	0.01%
2019/12/30	28	17.15	9	17.21	16.80	19	18,122	0.10%
2019/12/27	1	16.30	21	16.61	16.75	-20	17,507	-0.11%
2019/12/26	1	16.15	3	16.17	16.20	-2	17,016	-0.01%
2019/12/25	0	0.00	1	15.55	15.80	-1	16,928	-0.01%
2019/12/24	0	0.00	10	15.35	15.60	-10	17,015	-0.06%
2019/12/18	14	15.76	40	15.80	15.75	-26	17,159	-0.15%
2019/12/17	20	16.40	7	16.43	16.25	13	17,121	0.08%
2019/12/13	9	16.00	0	0.00	15.95	9	17,293	0.05%
2019/12/12	1	16.65	9	16.58	16.30	-8	17,347	-0.05%
2019/12/11	0	0.00	20	16.75	16.50	-20	17,921	-0.11%
2019/12/09	0	0.00	13	16.38	16.30	-13	18,240	-0.07%
2019/12/06	10	16.27	29	16.40	16.35	-19	18,132	-0.10%
2019/12/05	12	15.65	0	0.00	15.70	12	17,726	0.07%
2019/12/04	2	15.45	0	0.00	15.55	2	18,063	0.01%
2019/12/03	11	15.50	1	15.35	15.70	10	18,789	0.05%
2019/12/02	2	15.50	32	15.16	15.50	-30	19,620	-0.15%
2019/11/29	22	15.56	106	15.85	15.50	-84	19,782	-0.42%	大賣/
2019/11/28	135	15.84	0	0.00	15.60	135	20,209	0.67%	大買/鉅額交易
2019/11/27	10	15.90	20	16.16	16.10	-10	20,992	-0.05%
2019/11/26	15	16.14	309	16.35	16.15	-294	21,042	-1.40%	大賣/鉅額交易
2019/11/25	556	16.52	201	16.32	16.25	355	20,617	1.72%	大買/大賣/鉅額交易
2019/11/22	40	16.92	22	16.50	16.15	18	19,834	0.09%
2019/11/21	2	16.00	5	16.14	16.55	-3	18,704	-0.02%
2019/11/20	7	15.78	0	0.00	15.70	7	17,910	0.04%
2019/11/19	5	15.65	6	15.38	15.40	-1	17,547	-0.01%
2019/11/18	3	15.18	1	15.05	15.15	2	16,976	0.01%
2019/11/15	1	15.05	18	15.07	14.90	-17	16,709	-0.10%
2019/11/14	0	0.00	1	13.95	14.00	-1	16,338	-0.01%
2019/11/13	1	14.00	0	0.00	14.00	1	16,424	0.01%
2019/11/12	1	14.05	0	0.00	14.05	1	16,615	0.01%
2019/11/11	29	13.79	11	13.81	13.60	18	16,621	0.11%
2019/11/07	8	14.04	0	0.00	14.15	8	16,592	0.05%
2019/11/06	0	0.00	5	14.60	14.45	-5	16,521	-0.03%
2019/11/05	5	14.80	0	0.00	14.70	5	16,498	0.03%
2019/11/04	1	14.95	0	0.00	14.60	1	16,542	0.01%
2019/11/01	1	15.15	2	14.85	14.90	-1	16,438	-0.01%
2019/10/31	12	15.57	12	15.63	15.35	0	16,321	0.00%
2019/10/29	4	14.54	0	0.00	14.45	4	15,140	0.03%
2019/10/28	3	14.97	7	14.98	14.90	-4	15,233	-0.03%
2019/10/24	1	14.80	0	0.00	14.75	1	15,525	0.01%
2019/10/23	5	14.60	0	0.00	14.70	5	15,859	0.03%
2019/10/22	0	0.00	1	14.80	14.55	-1	15,876	-0.01%
2019/10/18	6	14.55	0	0.00	14.55	6	15,857	0.04%
2019/10/15	3	14.58	3	14.57	14.70	0	16,377	0.00%
2019/10/14	2	14.33	9	14.17	14.25	-7	16,316	-0.04%
2019/10/07	5	14.00	0	0.00	13.90	5	16,657	0.03%
2019/10/04	2	14.15	1	14.05	13.90	1	16,669	0.01%
2019/10/03	2	14.00	0	0.00	14.10	2	16,608	0.01%
2019/10/02	1	14.10	1	14.10	14.15	0	16,566	0.00%
2019/09/27	1	13.80	11	13.85	13.80	-10	16,560	-0.06%
2019/09/25	1	14.55	1	14.35	14.35	0	16,418	0.00%
2019/09/24	1	14.75	3	14.62	14.55	-2	16,485	-0.01%
2019/09/23	2	14.80	8	14.95	14.80	-6	16,398	-0.04%
2019/09/20	0	0.00	13	14.63	14.70	-13	16,339	-0.08%
2019/09/19	3	14.62	2	14.55	14.50	1	16,310	0.01%
2019/09/18	1	14.95	0	0.00	14.85	1	16,202	0.01%
2019/09/17	1	15.15	2	14.90	15.00	-1	16,088	-0.01%
2019/09/16	76	15.22	39	15.22	15.10	37	15,838	0.23%
2019/09/12	11	15.01	8.9	14.96	15.05	2.1	15,112	0.01%
2019/09/11	19	14.94	28	15.03	15.20	-9	14,883	-0.06%
2019/09/10	9	14.48	13	14.49	14.55	-4	14,308	-0.03%
2019/09/09	9	14.66	36	14.56	14.55	-27	14,145	-0.19%
2019/09/06	6	14.75	29	14.47	14.55	-23	13,956	-0.16%
2019/09/05	10	14.85	7	14.81	14.75	3	13,659	0.02%
2019/09/04	55	15.08	46	15.17	15.10	9	13,004	0.07%
2019/09/03	1	14.35	33	14.42	14.45	-32	12,321	-0.26%
2019/09/02	28	14.52	19	14.64	14.80	9	11,884	0.08%
2019/08/30	32	14.41	46	14.32	14.45	-14	11,134	-0.13%
2019/08/28	0	0.00	5	13.00	12.90	-5	9,654	-0.05%
2019/08/27	1	13.00	0	0.00	12.85	1	9,632	0.01%
2019/08/26	3	12.65	13	12.80	12.75	-10	9,601	-0.10%
2019/08/23	0	0.00	2	13.15	13.15	-2	9,533	-0.02%
2019/08/22	0	0.00	12	13.50	13.50	-12	9,474	-0.13%
2019/08/21	1	13.15	1	13.10	13.15	0	9,142	0.00%
2019/08/19	5	12.90	0	0.00	12.80	5	9,010	0.06%
2019/08/16	37	12.90	1	12.90	12.80	36	8,950	0.40%
2019/08/15	16	12.23	45	12.68	12.90	-29	8,846	-0.33%
2019/08/14	0	0.00	31	12.54	12.35	-31	8,724	-0.36%
2019/08/13	0	0.00	74	12.23	12.15	-74	8,759	-0.84%
2019/08/12	104	12.61	44	12.64	12.50	60	8,864	0.68%	大買/
2019/08/08	64	12.48	71	12.42	12.70	-7	8,897	-0.08%
2019/08/07	30	12.10	30	12.23	12.10	0	8,873	0.00%
2019/08/06	2	12.25	6	11.45	12.30	-4	8,854	-0.05%
2019/08/05	0	0.00	53	12.11	11.95	-53	8,779	-0.60%
2019/08/02	61	12.69	710	12.65	12.25	-649	8,777	-7.39%	大賣/鉅額交易
2019/08/01	107	13.06	0	0.00	13.05	107	8,634	1.24%	大買/鉅額交易
2019/07/31	5	13.25	221	13.26	13.45	-216	8,513	-2.54%	大賣/鉅額交易
2019/07/30	23	13.48	22	14.03	13.40	1	8,395	0.01%
2019/07/29	917	14.02	5	14.00	13.85	912	8,132	11.21%	大買/鉅額交易
2019/07/26	30	13.48	30	13.48	13.50	0	7,639	0.00%
2019/07/25	60	13.32	62	13.53	13.40	-2	7,599	-0.03%
2019/07/24	0	0.00	10	12.85	12.95	-10	7,238	-0.14%
2019/07/23	0	0.00	6	13.40	13.25	-6	7,257	-0.08%
2019/07/22	16	13.38	22	13.20	13.60	-6	7,202	-0.08%
2019/07/19	2	13.35	0	0.00	13.05	2	7,063	0.03%
2019/07/17	2	13.20	18	13.17	13.30	-16	7,012	-0.23%
2019/07/16	0	0.00	1	12.60	12.90	-1	6,618	-0.02%
2019/07/15	6	12.64	10	12.55	12.65	-4	6,514	-0.06%
2019/07/12	5	12.30	0	0.00	12.15	5	6,223	0.08%
2019/07/01	0	0.00	3	12.00	11.95	-3	8,852	-0.03%
2019/06/27	2	11.85	13	11.74	11.75	-11	8,918	-0.12%
2019/06/26	10	11.50	0	0.00	11.50	10	8,869	0.11%
2019/06/25	6	12.08	0	0.00	11.80	6	8,900	0.07%
2019/06/20	6	11.95	1	12.00	11.95	5	8,946	0.06%
2019/06/19	1	12.20	0	0.00	11.85	1	9,136	0.01%
2019/06/13	0	0.00	7	11.71	11.75	-7	9,785	-0.07%
2019/06/12	6	11.58	5	11.67	11.65	1	9,772	0.01%
2019/06/11	2	11.80	13	11.70	11.90	-11	9,632	-0.11%
2019/06/06	6	10.80	0	0.00	10.75	6	9,403	0.06%
2019/06/03	0	0.00	10	10.95	10.90	-10	9,638	-0.10%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	4	11.13	0	0.00	11.10	4	9,733	0.04%
2019/05/28	2	10.75	0	0.00	10.85	2	9,808	0.02%
2019/05/24	13	10.83	0	0.00	10.75	13	10,045	0.13%
2019/05/22	0	0.00	10	11.25	11.25	-10	10,184	-0.10%
2019/05/21	12	10.96	12	10.71	11.10	0	10,370	0.00%
2019/05/20	6	11.34	2	11.65	11.10	4	10,623	0.04%
2019/05/17	12	11.99	2	11.95	11.90	10	10,694	0.09%
2019/05/16	10	11.90	1	11.90	11.75	9	10,831	0.08%
2019/05/15	0	0.00	49	12.05	12.15	-49	11,275	-0.43%
2019/05/14	7	11.41	111	11.51	11.50	-104	11,395	-0.91%	大賣/鉅額交易
2019/05/13	2	11.55	0	0.00	11.40	2	11,535	0.02%
2019/05/10	6	11.97	1	12.30	11.75	5	11,519	0.04%
2019/05/09	0	0.00	210	12.25	12.10	-210	11,449	-1.83%	大賣/鉅額交易
2019/05/08	0	0.00	24	12.70	12.70	-24	11,407	-0.21%
2019/05/07	10	12.70	132	12.62	12.55	-122	11,432	-1.07%	大賣/鉅額交易
2019/05/06	5	12.65	1	12.60	12.40	4	11,457	0.03%
2019/05/03	1	12.95	138	12.99	12.95	-137	11,463	-1.20%	大賣/鉅額交易
2019/05/02	0	0.00	383	12.83	12.95	-383	11,512	-3.33%	大賣/鉅額交易
2019/04/30	62	12.48	0	0.00	12.50	62	11,828	0.52%
2019/04/29	136	12.57	7	12.60	12.50	129	11,953	1.08%	大買/鉅額交易
2019/04/26	5	13.19	0	0.00	13.15	5	11,857	0.04%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	15	13.27	4	13.33	13.25	11	12,252	0.09%
2019/04/23	7	13.62	0	0.00	13.50	7	12,744	0.05%
2019/04/22	1	13.80	158	13.87	13.75	-157	12,720	-1.23%	大賣/鉅額交易
2019/04/19	149	13.58	253	13.70	13.65	-104	12,811	-0.81%	大買/大賣/鉅額交易
2019/04/18	270	13.66	139	13.78	13.55	131	13,033	1.01%	大買/大賣/鉅額交易
2019/04/17	111	13.93	1	13.95	13.95	110	13,250	0.83%	大買/鉅額交易
2019/04/15	0	0.00	60	14.20	14.00	-60	14,559	-0.41%
2019/04/12	262	13.92	1	14.35	13.90	261	14,618	1.79%	大買/鉅額交易
2019/04/11	256	14.13	46	14.29	14.15	210	14,573	1.44%	大買/鉅額交易
2019/04/10	54	14.61	128	15.09	14.60	-74	14,472	-0.51%	大賣/
2019/04/09	954	15.08	360	15.23	14.80	594	14,352	4.14%	大買/大賣/鉅額交易
2019/04/08	0	0.00	15	14.80	15.30	-15	13,921	-0.11%
2019/04/03	17	13.95	8	13.87	13.95	9	13,527	0.07%
2019/04/02	0	0.00	2	13.60	13.30	-2	13,461	-0.01%
2019/03/29	1	13.25	0	0.00	13.25	1	13,551	0.01%
2019/03/28	5	13.00	2	13.05	13.05	3	13,781	0.02%
2019/03/27	2	13.45	0	0.00	13.50	2	13,798	0.01%
2019/03/26	4	13.70	0	0.00	13.55	4	13,781	0.03%
2019/03/25	0	0.00	1	13.75	13.75	-1	13,752	-0.01%
2019/03/22	0	0.00	14	14.19	14.10	-14	13,772	-0.10%
2019/03/21	2	14.20	5	14.35	14.15	-3	13,846	-0.02%
2019/03/20	1	14.20	4	14.29	14.30	-3	13,962	-0.02%
2019/03/14	14	13.55	0	0.00	13.45	14	15,854	0.09%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/03/12	0	0.00	12	13.60	13.50	-12	16,897	-0.07%
2019/03/11	1	13.70	5	13.60	13.60	-4	17,158	-0.02%
2019/03/08	1	13.55	5	13.60	13.60	-4	17,402	-0.02%
2019/03/06	4	14.05	0	0.00	14.05	4	17,767	0.02%
2019/02/25	0	0.00	5	14.05	14.10	-5	18,196	-0.03%
2019/02/21	0	0.00	1	13.90	14.00	-1	18,374	-0.01%
2019/02/20	0	0.00	1	14.45	14.20	-1	18,544	-0.01%
2019/02/19	0	0.00	16	14.64	14.40	-16	18,906	-0.08%
2019/02/18	16	14.41	0	0.00	14.10	16	19,488	0.08%
2019/02/15	5	14.15	0	0.00	14.10	5	19,524	0.03%
2019/02/14	15	13.97	19	14.22	14.10	-4	19,259	-0.02%
2019/02/13	1	13.85	4	13.90	13.65	-3	18,769	-0.02%
2019/02/12	20	13.55	20	13.55	13.90	0	18,572	0.00%
2019/02/11	4	13.40	3	13.25	13.40	1	18,485	0.01%
2019/01/30	0	0.00	0.1	13.20	13.25	-0.1	18,532	0.00%
2019/01/28	0	0.00	0.1	13.50	13.25	-0.1	18,595	0.00%
2019/01/25	21	13.11	1	13.30	13.15	20	18,707	0.11%
2019/01/24	1	13.30	10	13.40	13.25	-9	18,874	-0.05%
2019/01/23	0	0.00	11	13.10	13.35	-11	18,954	-0.06%
2019/01/21	7	14.04	6.1	14.09	13.90	1	18,660	0.01%
2019/01/18	0	0.00	3	13.87	13.90	-3	18,513	-0.02%
2019/01/16	0	0.00	7	13.80	13.90	-7	18,396	-0.04%
2019/01/15	6	14.17	0	0.00	13.65	6	18,118	0.03%
2019/01/14	0.1	13.40	0	0.00	13.45	0.1	17,558	0.00%
2019/01/11	15	13.33	119	13.35	13.35	-104	17,517	-0.59%	大賣/鉅額交易
2019/01/10	11	13.67	10	13.92	13.45	1	17,403	0.01%
2019/01/09	49	14.10	50	14.24	14.00	-1	17,156	-0.01%
2019/01/08	11.1	14.56	21	14.48	14.55	-9.9	16,910	-0.06%
2019/01/07	100	14.00	20	14.05	14.40	80	16,250	0.49%
2019/01/04	3	13.35	0	0.00	13.10	3	15,488	0.02%
2019/01/03	0	0.00	15	13.43	13.45	-15	15,492	-0.10%
2018/12/28	0	0.00	2	13.03	13.10	-2	15,350	-0.01%
2018/12/27	20	13.35	20	13.53	13.05	0	15,497	0.00%
2018/12/26	9	13.37	19	13.51	13.25	-10	15,310	-0.07%
2018/12/25	0	0.00	13	13.09	13.50	-13	15,415	-0.08%
2018/12/24	9	13.38	0	0.00	13.15	9	15,171	0.06%
2018/12/21	14	13.01	3	13.00	13.20	11	14,973	0.07%
2018/12/20	6	12.58	0	0.00	12.60	6	14,911	0.04%
2018/12/19	2	12.30	1	12.35	12.30	1	14,834	0.01%
2018/12/18	1	12.45	0	0.00	12.45	1	14,981	0.01%
2018/12/14	6	12.54	10	12.06	12.60	-4	15,534	-0.03%
2018/12/13	4	12.43	5	12.45	12.25	-1	15,407	-0.01%
2018/12/12	10	12.85	1	13.10	12.90	9	15,294	0.06%
2018/12/11	1	13.10	14	13.38	12.90	-13	15,285	-0.09%
2018/12/10	56	13.77	48	13.78	13.60	8	15,357	0.05%
2018/12/07	3	13.42	20	13.38	13.75	-17	14,342	-0.12%
2018/12/06	11	13.48	32	13.07	12.50	-21	14,332	-0.15%
2018/12/05	20	13.28	15	13.58	13.75	5	14,145	0.04%
2018/12/04	13	13.27	10	13.29	13.20	3	14,467	0.02%
2018/12/03	5	12.90	1	13.10	12.85	4	14,798	0.03%
2018/11/29	11	12.29	12	12.37	12.10	-1	16,645	-0.01%
2018/11/28	12	12.88	0	0.00	12.80	12	16,412	0.07%
2018/11/27	3	12.75	7	12.66	12.90	-4	16,444	-0.02%
2018/11/26	0	0.00	2	12.60	12.55	-2	16,484	-0.01%
2018/11/23	5	12.60	0	0.00	12.40	5	16,524	0.03%
2018/11/22	4	12.65	2	12.30	12.30	2	16,605	0.01%
2018/11/21	3	12.98	4	13.05	13.10	-1	16,482	-0.01%
2018/11/20	5	12.97	20	12.80	12.95	-15	16,511	-0.09%
2018/11/19	3	13.23	24	13.23	13.15	-21	16,536	-0.13%
2018/11/16	18	12.98	11	12.97	13.00	7	16,487	0.04%
2018/11/15	23	12.33	14	12.19	12.50	9	16,133	0.06%
2018/11/14	0	0.00	28	11.58	11.85	-28	16,585	-0.17%
2018/11/13	0	0.00	4	10.80	10.80	-4	17,751	-0.02%
2018/11/12	0	0.00	6	10.65	10.65	-6	18,723	-0.03%
2018/11/08	0	0.00	5	10.95	10.50	-5	20,407	-0.02%
2018/11/07	10	10.50	0	0.00	10.60	10	20,800	0.05%
2018/11/02	1	10.30	0	0.00	10.30	1	20,935	0.00%
2018/11/01	6	10.83	10	10.76	10.65	-4	20,773	-0.02%
2018/10/31	0	0.00	1	10.25	10.20	-1	20,560	0.00%
2018/10/29	5	9.10	8	9.10	9.10	-3	20,271	-0.01%
2018/10/26	20	9.26	0	0.00	9.23	20	20,228	0.10%
2018/10/25	5	9.50	171	9.67	9.43	-166	20,159	-0.82%	大賣/鉅額交易
2018/10/24	5	10.10	5	10.05	10.05	0	20,069	0.00%
2018/10/23	1	10.10	0	0.00	10.05	1	20,000	0.00%
2018/10/19	0	0.00	4	9.99	10.00	-4	19,919	-0.02%
2018/10/17	0	0.00	1	10.35	10.35	-1	19,788	-0.01%
2018/10/16	3	10.50	4	10.61	10.45	-1	19,689	-0.01%
2018/10/15	3	10.40	3	10.60	10.30	0	19,541	0.00%
2018/10/12	0	0.00	45	9.98	10.40	-45	19,446	-0.23%
2018/10/11	174	9.82	116	9.83	9.77	58	19,307	0.30%	大買/大賣/
2018/10/09	9	10.97	3	11.03	10.85	6	19,114	0.03%
2018/10/08	5	11.10	1	11.10	11.15	4	19,037	0.02%
2018/10/05	292	10.71	283	10.81	11.05	9	18,940	0.05%	大買/大賣/
2018/10/04	11	11.62	115	11.82	11.50	-104	18,673	-0.56%	大賣/鉅額交易
2018/10/03	37	11.74	34	11.90	11.45	3	18,707	0.02%
2018/10/02	9	12.27	0	0.00	12.20	9	18,322	0.05%
2018/10/01	2	12.30	15	12.46	12.50	-13	18,207	-0.07%
2018/09/28	8	12.19	1	12.25	12.30	7	18,148	0.04%
2018/09/27	15	12.31	217	12.63	12.30	-202	18,060	-1.12%	大賣/鉅額交易
2018/09/26	9	12.30	9	12.40	12.30	0	17,822	0.00%
2018/09/25	8	12.43	269	12.46	12.55	-261	17,762	-1.47%	大賣/鉅額交易
2018/09/21	20	12.52	266	12.69	12.45	-246	17,549	-1.40%	大賣/鉅額交易
2018/09/20	843	12.38	369	12.24	12.25	474	17,320	2.74%	大買/大賣/鉅額交易
2018/09/19	107	13.06	2	13.40	13.05	105	16,795	0.63%	大買/鉅額交易
2018/09/18	274	13.36	133	13.62	13.30	141	16,584	0.85%	大買/大賣/鉅額交易
2018/09/17	250	13.43	114	13.50	13.50	136	16,401	0.83%	大買/大賣/鉅額交易
2018/09/14	6	13.80	19	13.98	14.00	-13	16,153	-0.08%
2018/09/13	53	12.75	54	12.90	13.20	-1	15,673	-0.01%
2018/09/12	116	13.11	111	13.20	13.20	5	15,263	0.03%	大買/大賣/
2018/09/11	275	13.55	650	13.53	13.90	-375	14,759	-2.54%	大買/大賣/鉅額交易
2018/09/10	1,283	13.32	1,021	13.35	13.05	262	14,108	1.86%	大買/大賣/鉅額交易
2018/09/07	301	14.44	199	14.51	14.45	102	13,489	0.76%	大買/大賣/鉅額交易
2018/09/06	843	14.72	910	14.93	14.70	-67	12,912	-0.52%	大買/大賣/
2018/09/05	354	15.51	95	15.95	15.10	259	12,083	2.14%	大買/鉅額交易
2018/09/04	0	0.00	7	15.65	16.05	-7	10,813	-0.06%
2018/09/03	1	15.65	6	15.83	15.65	-5	10,756	-0.05%
2018/08/31	3	16.40	1	16.50	16.70	2	10,728	0.02%
2018/08/30	3	16.30	0	0.00	16.00	3	10,548	0.03%
2018/08/29	0	0.00	9	15.87	16.10	-9	10,415	-0.09%
2018/08/28	9	15.26	10	15.30	15.20	-1	10,336	-0.01%
2018/08/27	4	14.79	5	14.90	15.10	-1	10,217	-0.01%
2018/08/24	17	15.50	30	15.24	15.05	-13	10,035	-0.13%
2018/08/23	18	15.63	16	15.88	16.00	2	9,818	0.02%
2018/08/22	18	14.92	20	15.02	15.05	-2	9,524	-0.02%
2018/08/21	15	14.68	70	14.97	15.30	-55	9,321	-0.59%
2018/08/20	40	14.38	13	14.20	14.20	27	7,900	0.34%
2018/08/17	18	14.04	37	13.95	14.30	-19	6,493	-0.29%
2018/08/16	33	12.50	46	12.60	13.00	-13	5,438	-0.24%
2018/08/15	68	11.88	119.2	12.01	12.20	-51.2	4,606	-1.11%	大賣/
2018/08/14	11	10.80	12	11.13	11.25	-1	3,657	-0.03%
2018/08/13	0	0.00	7	10.32	10.25	-7	3,157	-0.22%
2018/08/10	0	0.00	10	10.41	10.45	-10	3,020	-0.33%
2018/08/09	1	10.15	0	0.00	10.10	1	2,813	0.04%
2018/08/03	0	0.00	2	9.94	9.88	-2	2,805	-0.07%
2018/07/31	0	0.00	3	9.79	9.80	-3	2,855	-0.11%
2018/07/30	10	9.80	0	0.00	9.80	10	2,858	0.35%
2018/07/27	0	0.00	1	9.80	9.84	-1	2,843	-0.04%
2018/07/26	1	9.55	0	0.00	9.73	1	2,815	0.04%
2018/07/19	2	9.53	0	0.00	9.44	2	2,820	0.07%
2018/07/12	0	0.00	5	9.50	9.44	-5	2,863	-0.17%
2018/07/11	4	9.63	0	0.00	9.54	4	2,865	0.14%
2018/07/06	15	9.21	0	0.00	9.25	15	2,766	0.54%
2018/06/25	2	10.10	0	0.00	10.05	2	2,739	0.07%
2018/06/22	2	10.10	7	10.25	10.05	-5	2,749	-0.18%
2018/06/15	0	0.00	18	10.40	10.40	-18	2,595	-0.69%
2018/06/14	9	10.31	0	0.00	10.40	9	2,573	0.35%
2018/06/12	4	10.68	10	10.48	10.60	-6	2,438	-0.25%
2018/06/11	0	0.00	17	10.35	10.40	-17	2,359	-0.72%
2018/06/08	10	10.20	24	10.21	10.10	-14	2,261	-0.62%
2018/06/05	2	9.85	0	0.00	9.71	2	2,141	0.09%
2018/06/04	18	9.58	0	0.00	9.56	18	1,934	0.93%
2018/06/01	16	9.48	0	0.00	9.40	16	1,942	0.82%
2018/05/31	2	9.37	10	9.30	9.33	-8	1,911	-0.42%
2018/05/29	1	9.33	0	0.00	9.35	1	1,893	0.05%
2018/05/21	10	9.25	0	0.00	9.18	10	1,896	0.53%
2018/05/18	0	0.00	1	9.06	9.03	-1	1,890	-0.05%
2018/05/15	0	0.00	4	9.29	9.21	-4	1,960	-0.20%
2018/05/11	4	9.52	0	0.00	9.50	4	2,035	0.20%
2018/04/24	0	0.00	5	9.51	9.48	-5	2,111	-0.24%
2018/04/23	0	0.00	20	9.72	9.71	-20	2,117	-0.94%
2018/04/19	0	0.00	20	9.98	10.00	-20	2,245	-0.89%
2018/04/18	0	0.00	20	9.89	9.83	-20	2,257	-0.89%
2018/04/13	1	10.10	1	10.15	10.10	0	2,454	0.00%
2018/04/11	0	0.00	10	9.70	9.72	-10	2,541	-0.39%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/03/26	0	0.00	12	9.40	9.42	-12	3,088	-0.39%
2018/03/19	1	9.80	0	0.00	9.79	1	3,730	0.03%
2018/03/15	0	0.00	5	10.10	10.00	-5	3,989	-0.13%
2018/03/13	15	9.89	0	0.00	9.85	15	3,952	0.38%
2018/03/08	0	0.00	38	9.51	9.53	-38	4,076	-0.93%
2018/02/27	20	9.64	0	0.00	9.58	20	4,687	0.43%
2018/02/22	0.2	9.34	0	0.00	9.38	0.2	4,810	0.00%
2018/02/12	15	8.93	0	0.00	9.06	15	4,960	0.30%
2018/02/08	10	9.08	20	8.97	9.02	-10	5,019	-0.20%
2018/02/07	1	9.30	1	9.34	9.20	0	5,073	0.00%
2018/02/06	13	9.06	0	0.00	9.05	13	5,226	0.25%
2018/02/02	1	10.25	0	0.00	10.25	1	5,250	0.02%
2018/01/31	0	0.00	10	10.30	10.25	-10	5,500	-0.18%
2018/01/26	0	0.00	5	10.20	10.20	-5	6,009	-0.08%
2018/01/25	5	10.20	0	0.00	10.20	5	6,146	0.08%
2018/01/22	10	10.30	0	0.00	10.20	10	6,673	0.15%
2018/01/19	0	0.00	50	10.40	10.35	-50	6,752	-0.74%
2018/01/18	1	10.40	5	10.45	10.35	-4	6,762	-0.06%
2018/01/17	0	0.00	1	10.45	10.45	-1	6,815	-0.01%
2018/01/16	5	10.65	1	10.60	10.55	4	6,963	0.06%
2018/01/11	0	0.00	3	10.50	10.45	-3	6,785	-0.04%
2018/01/08	30	11.10	1	10.90	10.90	29	6,553	0.44%