金像電 (2368)-兆豐-三民券商分點個股進出

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
202.5
漲跌
▼1.0
漲幅
-0.49%
成交量
6,970張
產業
上市電子零組件類股
1489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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/28	2	203.00	0	0.00	202.50	2	8,311	0.02%
2024/05/27	1	205.50	1	204.98	203.50	0	8,295	0.00%
2024/05/24	1	203.50	0	0.00	203.00	1	8,341	0.01%
2024/05/23	3	200.50	0	0.00	201.50	3	8,308	0.04%
2024/05/22	3	203.67	2	205.00	205.50	1	8,438	0.01%
2024/05/21	0	204.00	0	0.00	203.50	0	8,606	0.00%
2024/05/20	2	207.50	0	0.00	206.50	2	8,663	0.02%
2024/05/17	5	205.30	1	204.50	206.50	4	8,772	0.05%
2024/05/16	2.5	205.10	2	206.61	203.50	0.5	8,896	0.01%
2024/05/15	1	195.50	1	195.00	195.50	0	8,860	0.00%
2024/05/14	0	0.00	1	193.00	190.50	-1	8,965	-0.01%
2024/05/13	1.1	187.07	1	187.00	187.50	0.1	9,156	0.00%
2024/05/10	6	190.75	6	191.17	193.00	0	9,324	0.00%
2024/05/09	2	199.75	0	0.00	198.50	2	9,180	0.02%
2024/05/08	0	0.00	1	194.00	196.50	-1	9,192	-0.01%
2024/05/06	0	193.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	0	0.00	1	192.50	192.00	-1	9,481	-0.01%
2024/05/02	0	196.00	0	0.00	196.50	0	9,571	0.00%
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	0	0.00	2	192.50	192.50	-2	9,791	-0.02%
2024/04/25	21	188.43	20	190.00	187.00	1	9,799	0.01%
2024/04/24	5.5	196.06	6	194.67	196.50	-0.5	9,812	-0.01%
2024/04/23	8	186.88	3	183.50	188.00	5	9,758	0.05%
2024/04/22	1	187.50	0	0.00	182.00	1	9,666	0.01%
2024/04/19	2	198.00	2	197.00	196.00	0	9,531	0.00%
2024/04/18	1	205.00	0	0.00	205.00	1	9,488	0.01%
2024/04/17	2	201.75	1	204.50	201.50	1	9,472	0.01%
2024/04/16	2	207.49	3	203.50	201.50	-1	9,455	-0.01%
2024/04/15	1	214.43	2	218.50	212.50	-1	9,443	-0.01%
2024/04/12	1	230.00	0	0.00	229.50	1	9,313	0.01%
2024/04/11	3	229.33	1	232.00	229.50	2	9,337	0.02%
2024/04/10	4.5	236.00	2	236.25	230.50	2.5	9,333	0.03%
2024/04/09	4	239.13	3	241.50	237.00	1	9,352	0.01%
2024/04/08	4	246.50	4	244.12	242.50	0	9,345	0.00%
2024/04/03	3	237.50	5	239.10	241.00	-2	9,259	-0.02%
2024/04/02	2	234.50	1	234.01	234.00	1	9,240	0.01%
2024/04/01	4	246.00	3	247.50	245.00	1	9,145	0.01%
2024/03/29	2	250.00	3	248.33	245.50	-1	9,152	-0.01%
2024/03/27	13	251.85	11	251.27	251.00	2	9,052	0.02%
2024/03/26	4	247.25	1	243.50	242.00	3	8,927	0.03%
2024/03/25	0	0.00	1	250.00	247.50	-1	8,912	-0.01%
2024/03/22	6	246.00	10	242.35	247.50	-4	8,866	-0.05%
2024/03/21	0	0.00	3	232.83	233.50	-3	8,668	-0.03%
2024/03/20	5	230.70	7	231.86	229.50	-2	8,699	-0.02%
2024/03/19	7	232.36	0	0.00	229.50	7	8,751	0.08%
2024/03/18	1	236.00	1.1	238.73	238.00	-0.1	8,684	0.00%
2024/03/15	4	234.25	6.1	226.81	232.50	-2.1	8,689	-0.02%
2024/03/14	7.4	224.92	1	222.50	220.50	6.4	8,659	0.07%
2024/03/13	7	233.43	0	231.00	229.00	7	8,739	0.08%
2024/03/12	1.1	242.77	0	0.00	242.50	1.1	8,651	0.01%
2024/03/08	1	252.50	5	253.10	249.50	-4	8,641	-0.05%
2024/03/07	8.3	258.47	5	255.10	252.50	3.3	8,595	0.04%
2024/03/06	4	270.38	2	271.98	274.50	2	8,335	0.02%
2024/03/04	2	259.51	0	0.00	259.00	2	8,359	0.02%
2024/03/01	1	263.00	4.1	262.05	261.50	-3.1	8,322	-0.04%
2024/02/29	1	253.50	0	0.00	257.00	1	8,274	0.01%
2024/02/27	4	253.38	1	251.50	252.50	3	8,255	0.04%
2024/02/26	0	0.00	1	261.00	261.50	-1	8,170	-0.01%
2024/02/23	4	263.62	5	264.10	262.00	-1	8,128	-0.01%
2024/02/22	1	255.50	2	253.50	255.50	-1	8,003	-0.01%
2024/02/21	0	0.00	2	257.00	259.50	-2	7,836	-0.03%
2024/02/20	3	257.30	1	262.00	261.50	2	7,793	0.03%
2024/02/19	1	281.85	0	0.00	265.00	1	7,781	0.01%
2024/02/16	1	266.50	1	268.00	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2.2	273.00	273.00	-2.2	7,656	-0.03%
2024/02/05	5	247.50	3	245.00	248.50	2	7,528	0.03%
2024/02/02	1	239.00	3	239.67	241.00	-2	7,755	-0.03%
2024/02/01	4	230.13	0	230.50	231.50	4	7,649	0.05%
2024/01/31	19.2	233.77	23	230.80	229.00	-3.8	7,741	-0.05%
2024/01/30	2	226.25	7.1	232.85	234.00	-5.1	7,738	-0.07%
2024/01/29	1	223.50	1	223.98	224.50	0	7,520	0.00%
2024/01/26	0	218.50	1	219.00	216.50	-1	7,612	-0.01%
2024/01/25	5	222.50	7.2	224.87	222.50	-2.2	7,651	-0.03%
2024/01/24	1	216.51	0	0.00	216.50	1	7,583	0.01%
2024/01/23	0.1	220.47	1	219.00	221.50	-0.9	7,645	-0.01%
2024/01/22	3	219.00	7	218.50	222.00	-4	7,580	-0.05%
2024/01/19	4	204.25	3	204.33	204.00	1	7,423	0.01%
2024/01/18	4	202.38	3	201.67	200.50	1	7,433	0.01%
2024/01/16	1	216.00	1	216.50	214.50	0	7,386	0.00%
2024/01/15	1	216.00	1	216.50	216.00	0	7,379	0.00%
2024/01/12	1	209.00	4	208.75	208.00	-3	7,425	-0.04%
2024/01/11	5	206.60	4	204.25	206.00	1	7,457	0.01%
2024/01/10	1	199.49	1	198.00	200.00	0	7,509	0.00%
2024/01/09	8	200.06	5	202.00	195.50	3	7,541	0.04%
2024/01/08	3	204.17	4	206.50	204.50	-1	7,519	-0.01%
2024/01/05	4	206.87	1	208.50	205.50	3	7,562	0.04%
2024/01/04	6	213.00	0	0.00	213.00	6	7,600	0.08%
2023/12/29	0	0.00	1	217.50	218.00	-1	7,716	-0.01%
2023/12/28	1	215.00	0	0.00	214.50	1	7,853	0.01%
2023/12/27	3	216.00	5	217.00	217.00	-2	8,073	-0.02%
2023/12/26	1.1	211.41	0	0.00	215.50	1.1	8,392	0.01%
2023/12/22	3	216.50	1	217.00	217.00	2	8,705	0.02%
2023/12/21	0	0.00	2	207.00	210.50	-2	8,828	-0.02%
2023/12/20	2	215.25	2	214.50	213.50	0	9,114	0.00%
2023/12/19	10	212.90	8	213.69	213.50	2	9,164	0.02%
2023/12/15	5	215.40	2	218.75	215.50	3	9,288	0.03%
2023/12/13	0	0.00	1	225.00	223.50	-1	9,307	-0.01%
2023/12/12	4	219.88	2	220.00	219.50	2	9,358	0.02%
2023/12/11	9.1	224.69	10	233.35	220.50	-0.9	9,350	-0.01%
2023/12/08	5	237.70	10	237.85	238.00	-5	9,317	-0.05%
2023/12/07	3	227.67	2	228.50	224.50	1	9,137	0.01%
2023/12/06	2	219.50	5.1	220.04	223.50	-3.1	9,168	-0.03%
2023/12/05	6.1	213.52	1	212.00	212.00	5.1	9,163	0.06%
2023/12/04	1	224.50	1	226.51	224.00	0	9,137	0.00%
2023/11/30	2	225.75	3	229.17	228.00	-1	9,479	-0.01%
2023/11/29	5	223.00	6	224.92	225.00	-1	9,460	-0.01%
2023/11/28	1	209.50	1	220.00	217.50	0	9,624	0.00%
2023/11/24	6	217.08	5	215.00	217.50	1	9,920	0.01%
2023/11/23	1	217.00	0	0.00	215.50	1	9,995	0.01%
2023/11/22	6	220.83	6	221.33	221.00	0	10,095	0.00%
2023/11/21	0	0.00	0.2	228.21	225.00	-0.2	10,258	0.00%
2023/11/17	0	0.00	1	222.00	221.50	-1	10,825	-0.01%
2023/11/16	4.1	219.84	2	224.75	220.50	2.1	10,939	0.02%
2023/11/15	22	229.00	25	232.34	229.00	-3	10,990	-0.03%
2023/11/14	1.1	231.73	3	233.83	232.00	-1.9	11,656	-0.02%
2023/11/13	6	218.50	6	217.92	217.00	0	12,092	0.00%
2023/11/10	4	218.50	10.2	221.57	220.50	-6.2	12,229	-0.05%
2023/11/09	3	209.17	5	210.30	215.00	-2	12,137	-0.02%
2023/11/08	18	205.53	19	205.63	209.00	-1	12,248	-0.01%
2023/11/07	4	198.62	3.1	199.21	200.00	0.9	12,491	0.01%
2023/11/06	2	193.25	2	196.00	197.50	0	12,660	0.00%
2023/11/03	13	191.81	14	188.96	189.00	-1	12,868	-0.01%
2023/11/02	1	183.50	2	184.50	184.00	-1	12,928	-0.01%
2023/10/31	2.2	177.45	3	176.67	176.00	-0.8	13,190	-0.01%
2023/10/30	10	185.60	9	185.67	185.50	1	13,269	0.01%
2023/10/27	7	186.79	6	188.08	186.50	1	13,444	0.01%
2023/10/26	4	193.25	3	188.50	187.00	1	13,636	0.01%
2023/10/25	4	202.50	4	200.63	200.50	0	13,652	0.00%
2023/10/24	1	194.50	1.1	198.18	201.50	-0.1	13,863	0.00%
2023/10/23	1	190.00	1	195.00	192.50	0	13,959	0.00%
2023/10/20	17	192.35	16	191.44	192.50	1	14,232	0.01%
2023/10/19	1	196.50	1	198.50	197.50	0	14,457	0.00%
2023/10/18	5.2	202.03	0	0.00	198.50	5.2	14,624	0.04%
2023/10/17	2	211.25	1	214.50	207.50	1	14,675	0.01%
2023/10/16	2.1	213.52	0	0.00	215.00	2.1	14,732	0.01%
2023/10/13	1	219.50	1	221.00	223.00	0	14,818	0.00%
2023/10/12	0	0.00	0.2	223.50	223.50	-0.2	14,832	0.00%
2023/10/11	2	221.25	2	223.25	218.00	0	14,997	0.00%
2023/10/06	4	221.63	1	222.00	221.00	3	15,293	0.02%
2023/10/05	19	223.00	19	221.08	222.50	0	15,490	0.00%
2023/10/04	11	218.77	10	217.15	221.00	1	15,730	0.01%
2023/10/03	37	220.97	38	220.76	219.00	-1	15,759	-0.01%
2023/10/02	27.1	226.50	26	221.50	215.50	1.1	15,638	0.01%
2023/09/28	15.2	218.37	19.1	218.46	219.50	-4	15,485	-0.03%
2023/09/27	2.1	207.71	23.2	210.00	211.50	-21.1	15,348	-0.14%
2023/09/26	45.1	208.32	26.1	210.92	204.00	19	15,546	0.12%
2023/09/25	2.2	211.77	4.2	215.20	211.00	-2	15,739	-0.01%
2023/09/22	2	195.25	5	199.70	201.00	-3	15,794	-0.02%
2023/09/21	1	194.00	11	194.95	195.00	-10	15,813	-0.06%
2023/09/20	13	193.15	23	193.50	193.50	-10	15,888	-0.06%
2023/09/19	4	191.25	3	193.00	190.00	1	15,919	0.01%
2023/09/18	10	193.15	9	196.67	193.00	1	15,947	0.01%
2023/09/15	6	202.83	10	203.85	203.50	-4	15,915	-0.03%
2023/09/14	2	198.50	2.1	199.62	199.50	-0.1	16,237	0.00%
2023/09/13	16	194.00	18	197.44	194.00	-2	16,324	-0.01%
2023/09/12	20	200.35	18	201.11	200.00	2	16,419	0.01%
2023/09/11	4	202.63	26.4	200.63	199.00	-22.4	16,718	-0.13%
2023/09/08	4.4	206.84	0	0.00	208.50	4.4	16,660	0.03%
2023/09/07	13.1	210.89	2.1	212.70	209.50	11	16,783	0.07%
2023/09/06	52.1	217.52	58	217.43	216.50	-5.9	16,895	-0.03%
2023/09/05	16	206.78	26	208.46	208.00	-10	16,863	-0.06%
2023/09/04	3	204.00	3	204.02	206.00	0	16,963	0.00%
2023/09/01	86	207.86	54.1	205.53	201.00	32	17,167	0.19%
2023/08/31	34.1	213.33	24	210.27	215.50	10.1	17,119	0.06%
2023/08/30	62	208.57	69.1	208.59	208.50	-7.1	17,335	-0.04%
2023/08/29	12	204.33	12	205.58	201.00	0	17,494	0.00%
2023/08/28	16	202.59	15	204.57	202.00	1	17,497	0.01%
2023/08/25	32.1	208.37	37.1	208.81	207.00	-5	17,578	-0.03%
2023/08/24	13.1	217.83	12	220.08	216.50	1.1	17,675	0.01%
2023/08/23	44	207.94	34.1	207.72	209.00	9.9	17,478	0.06%
2023/08/22	14.2	205.28	6	205.75	201.50	8.2	17,694	0.05%
2023/08/21	11	202.45	14	203.57	201.50	-3	18,190	-0.02%
2023/08/18	40.1	206.99	47.2	207.11	203.50	-7.2	18,218	-0.04%
2023/08/17	42.1	200.01	67	197.96	206.50	-24.9	17,771	-0.14%
2023/08/16	16	183.28	18.1	183.00	188.00	-2.1	17,637	-0.01%
2023/08/15	16	180.16	23.1	181.50	180.00	-7.1	18,217	-0.04%
2023/08/14	21.2	176.90	2	175.25	173.50	19.2	18,299	0.10%
2023/08/11	25	175.22	16	177.38	178.50	9	18,279	0.05%
2023/08/10	10	170.35	7	168.00	166.50	3	18,003	0.02%
2023/08/09	33	178.08	46	178.88	179.00	-13	17,778	-0.07%
2023/08/08	9	171.11	3	169.17	172.00	6	17,596	0.03%
2023/08/07	34	168.21	29	168.41	168.00	5	17,423	0.03%
2023/08/04	16.1	158.37	16	157.69	158.50	0.1	17,245	0.00%
2023/08/02	2	161.25	8	159.00	157.50	-6	17,111	-0.04%
2023/08/01	3	166.17	16	164.97	165.00	-13	16,979	-0.08%
2023/07/31	35	172.23	44	172.49	169.50	-9	16,856	-0.05%
2023/07/28	30	177.47	26	176.71	178.50	4	16,700	0.02%
2023/07/27	57	180.53	45	180.33	176.00	12	16,663	0.07%
2023/07/26	22	176.64	18	177.06	174.50	4	16,436	0.02%
2023/07/25	18.1	185.61	12	190.21	177.00	6.1	16,360	0.04%
2023/07/24	47	186.24	39.2	185.85	188.50	7.9	16,090	0.05%
2023/07/21	33	180.44	29	177.53	181.00	4	15,856	0.03%
2023/07/20	1.1	174.59	1	176.50	175.50	0.1	15,743	0.00%
2023/07/19	12	173.29	13	173.46	171.50	-1	15,678	-0.01%
2023/07/18	13	177.88	13	178.88	178.00	0	15,619	0.00%
2023/07/17	11	177.95	11	179.36	176.50	0	15,444	0.00%
2023/07/14	7	182.00	9	181.56	182.00	-2	15,399	-0.01%
2023/07/13	25.1	181.62	37.1	180.46	180.00	-12.1	15,223	-0.08%
2023/07/12	36.1	169.32	40	167.74	170.00	-3.9	15,013	-0.03%
2023/07/11	29	161.83	19	161.18	163.50	10	14,816	0.07%
2023/07/10	28	153.46	30	154.00	155.00	-2	14,581	-0.01%
2023/07/07	21	149.07	18	150.06	148.50	3	14,598	0.02%
2023/07/06	21.1	149.16	18	149.31	149.00	3.1	14,706	0.02%
2023/07/05	35	156.01	42.1	154.55	154.50	-7.1	14,620	-0.05%
2023/07/04	32.1	153.20	34	154.29	155.50	-1.9	14,613	-0.01%
2023/07/03	53.1	153.16	51	153.60	153.00	2.1	14,426	0.01%
2023/06/30	44	145.45	36	144.60	146.00	8	14,134	0.06%
2023/06/29	4	139.00	2	138.50	139.00	2	13,829	0.01%
2023/06/28	3	138.33	3	140.00	138.00	0	13,872	0.00%
2023/06/27	26	135.96	25.5	137.23	135.00	0.5	13,928	0.00%
2023/06/26	13	138.73	13	138.77	138.50	0	13,986	0.00%
2023/06/21	25	142.02	26	141.31	142.00	-1	13,981	-0.01%
2023/06/20	26	143.37	16	143.50	142.00	10	14,126	0.07%
2023/06/19	1	137.50	5	138.60	140.00	-4	14,288	-0.03%
2023/06/16	5	140.50	9	141.56	139.50	-4	14,268	-0.03%
2023/06/15	9	137.61	6	139.08	138.00	3	14,089	0.02%
2023/06/14	2	134.25	3	135.50	134.50	-1	13,778	-0.01%
2023/06/13	1	137.00	1	136.00	136.00	0	13,742	0.00%
2023/06/12	2	134.50	6	137.67	135.00	-4	13,569	-0.03%
2023/06/09	9.1	138.68	9.1	138.40	139.00	0	13,416	0.00%
2023/06/08	3	134.50	7	134.43	133.00	-4	13,188	-0.03%
2023/06/07	8.1	135.51	14	135.61	134.50	-5.9	13,041	-0.05%
2023/06/06	0	0.00	4.1	131.88	130.00	-4.1	13,003	-0.03%
2023/06/05	10.1	131.61	11	128.82	133.00	-0.9	12,873	-0.01%
2023/06/02	12	128.96	16	128.47	128.00	-4	12,646	-0.03%
2023/06/01	11	122.59	10	122.60	125.00	1	12,322	0.01%
2023/05/31	12	123.92	0	0.00	122.00	12	12,268	0.10%
2023/05/30	18	124.33	6	124.83	125.00	12	12,147	0.10%
2023/05/29	0	119.50	5	120.50	121.50	-5	12,068	-0.04%
2023/05/26	21	125.33	16	120.63	121.50	5	12,263	0.04%
2023/05/25	3	121.00	7	120.43	122.50	-4	11,877	-0.03%
2023/05/24	5	109.60	24	110.25	111.50	-19	11,324	-0.17%
2023/05/23	13	111.15	11	111.91	110.50	2	11,271	0.02%
2023/05/22	7	115.71	6	114.25	113.50	1	11,155	0.01%
2023/05/19	13	110.69	13	112.04	113.50	0	10,654	0.00%
2023/05/18	3	100.57	12	101.79	103.50	-9	9,916	-0.09%
2023/05/17	4	96.10	1.3	97.88	97.90	2.7	9,528	0.03%
2023/05/16	1	96.30	1	97.30	95.10	0	9,364	0.00%
2023/05/15	2	96.40	2	95.10	96.70	0	9,348	0.00%
2023/05/12	12.3	93.56	1	95.60	95.50	11.3	9,433	0.12%
2023/05/10	4	97.80	4	95.98	96.20	0	9,558	0.00%
2023/05/09	1	97.30	0	0.00	97.30	1	9,660	0.01%
2023/05/08	1	99.50	2	98.15	97.20	-1	9,808	-0.01%
2023/05/05	3	98.50	3	98.27	98.10	0	9,896	0.00%
2023/05/04	6	96.37	2	96.70	96.70	4	10,067	0.04%
2023/05/03	2	97.50	2	96.70	96.70	0	10,151	0.00%
2023/05/02	2	97.80	7	98.20	98.20	-5	10,195	-0.05%
2023/04/28	7	99.21	8	99.09	98.60	-1	10,223	-0.01%
2023/04/27	2	98.25	1	97.90	98.50	1	10,153	0.01%
2023/04/26	5	96.82	2	95.05	98.40	3	10,172	0.03%
2023/04/25	5	98.56	4	96.93	96.40	1	10,097	0.01%
2023/04/24	2	100.50	7	101.36	101.50	-5	10,049	-0.05%
2023/04/21	2	98.10	2	98.50	98.20	0	10,022	0.00%
2023/04/20	7	100.30	7	99.89	100.00	0	10,003	0.00%
2023/04/19	13	103.12	5	102.20	101.50	8	10,094	0.08%
2023/04/18	0	0.00	2	101.00	101.50	-2	10,103	-0.02%
2023/04/17	3	102.83	2	102.50	102.50	1	10,135	0.01%
2023/04/14	6	101.58	2	100.10	99.20	4	10,082	0.04%
2023/04/13	0	0.00	4	100.40	99.30	-4	10,044	-0.04%
2023/04/12	8	103.06	1	103.50	102.50	7	9,937	0.07%
2023/04/11	6	102.17	13	103.19	103.00	-7	9,756	-0.07%
2023/04/10	9	98.56	8	98.99	98.80	1	9,568	0.01%
2023/04/07	2	94.20	1.3	95.01	95.30	0.7	9,463	0.01%
2023/04/06	3.5	94.16	4	94.33	94.10	-0.5	9,350	-0.01%
2023/03/31	5.5	97.96	3	97.57	97.30	2.5	9,237	0.03%
2023/03/30	3	97.93	7	97.94	97.80	-4	9,224	-0.04%
2023/03/29	11	97.40	5	97.42	96.70	6	9,142	0.07%
2023/03/28	8	97.43	15	97.65	97.70	-7	9,014	-0.08%
2023/03/27	10	98.05	9	95.71	98.00	1	8,784	0.01%
2023/03/24	10	93.51	14	93.71	94.00	-4	8,744	-0.05%
2023/03/23	20	94.51	21	95.23	93.20	-1	8,620	-0.01%
2023/03/22	21	95.34	32.2	96.04	95.40	-11.2	8,401	-0.13%
2023/03/21	11	91.95	6	92.00	92.50	5	7,819	0.06%
2023/03/20	2	90.10	2	89.20	90.20	0	7,651	0.00%
2023/03/17	1	89.50	4	88.55	89.50	-3	7,608	-0.04%
2023/03/16	4	87.05	1	88.10	86.80	3	7,566	0.04%
2023/03/15	9	88.71	4	88.70	88.20	5	7,605	0.07%
2023/03/14	0	0.00	8	89.40	88.10	-8	7,634	-0.10%
2023/03/13	11	87.71	3	87.27	89.30	8	7,659	0.10%
2023/03/10	5	87.64	4	87.83	87.70	1	7,646	0.01%
2023/03/09	7	89.43	8	89.23	89.40	-1	7,705	-0.01%
2023/03/08	3	92.70	2	92.90	92.50	1	7,507	0.01%
2023/03/07	2	93.20	22	92.35	93.00	-20	7,641	-0.26%
2023/03/06	5	91.76	0	0.00	90.90	5	7,540	0.07%
2023/03/03	13	90.49	13	90.69	90.40	0	7,685	0.00%
2023/03/02	4	90.48	2	89.75	89.90	2	7,714	0.03%
2023/03/01	26	91.77	32	91.20	90.80	-6	7,713	-0.08%
2023/02/24	5	91.34	15	91.32	92.10	-10	7,631	-0.13%
2023/02/23	1	89.10	3	88.73	89.00	-2	7,430	-0.03%
2023/02/22	1	87.10	1	87.30	87.10	0	7,565	0.00%
2023/02/21	8.4	89.38	8	89.79	88.60	0.4	7,570	0.01%
2023/02/20	3.1	89.10	4	88.80	88.50	-1	7,537	-0.01%
2023/02/17	0.1	87.20	1	87.50	87.70	-0.9	7,443	-0.01%
2023/02/16	1	88.10	1	87.40	88.10	0	7,570	0.00%
2023/02/15	0	0.00	1	86.70	87.10	-1	7,865	-0.01%
2023/02/14	2	87.05	1	86.90	86.50	1	8,028	0.01%
2023/02/10	9.1	85.57	0	0.00	85.10	9.1	8,434	0.11%
2023/02/09	19.1	86.75	2	86.60	86.90	17.1	8,363	0.20%
2023/02/08	8	87.61	0	0.00	87.80	8	8,250	0.10%
2023/02/07	7	87.73	1	87.90	88.00	6	8,254	0.07%
2023/02/06	2.2	90.73	1	89.00	89.50	1.2	8,203	0.01%
2023/02/03	5	93.26	3.1	93.59	93.40	1.9	8,194	0.02%
2023/02/02	6.2	91.83	15.1	92.03	93.50	-8.9	8,215	-0.11%
2023/02/01	2	89.10	0	0.00	89.10	2	8,135	0.02%
2023/01/31	11	86.73	5	88.04	87.30	6	8,206	0.07%
2023/01/30	3	88.27	1	88.10	88.00	2	8,258	0.02%
2023/01/17	4	88.10	0	0.00	88.00	4	8,342	0.05%
2023/01/16	7	88.56	5.1	88.47	88.70	1.9	8,462	0.02%
2023/01/13	1	88.90	1	88.90	89.30	0	8,529	0.00%
2023/01/12	16	88.91	26	89.11	88.60	-10	8,742	-0.11%
2023/01/11	2	92.35	6.2	92.50	90.90	-4.2	8,825	-0.05%
2023/01/10	10	92.30	7.2	91.53	91.80	2.8	8,935	0.03%
2023/01/09	0	0.00	12	89.88	91.00	-12	9,201	-0.13%
2023/01/06	7	86.37	0	0.00	87.20	7	9,460	0.07%
2023/01/05	5.7	86.12	5	85.70	85.20	0.7	9,816	0.01%
2023/01/04	18	88.51	6	88.48	87.00	12	9,979	0.12%
2023/01/03	2	89.40	0	0.00	89.20	2	10,081	0.02%
2022/12/30	1	87.60	0	0.00	86.80	1	10,259	0.01%
2022/12/29	1	86.60	0	0.00	87.00	1	10,578	0.01%
2022/12/28	0	0.00	1	87.00	85.80	-1	10,960	-0.01%
2022/12/27	1	89.60	5	89.80	89.70	-4	11,165	-0.04%
2022/12/23	1	87.30	1	87.70	88.40	0	11,992	0.00%
2022/12/22	4	90.00	2	91.20	89.40	2	12,229	0.02%
2022/12/21	4	90.50	2	91.60	90.20	2	12,393	0.02%
2022/12/20	1	94.20	2	94.90	91.80	-1	12,656	-0.01%
2022/12/19	1	95.10	0	0.00	95.10	1	12,955	0.01%
2022/12/16	1	92.70	1	93.70	95.70	0	13,483	0.00%
2022/12/14	0	0.00	1	96.60	97.00	-1	13,841	-0.01%
2022/12/13	1	95.70	1	96.20	95.00	0	14,007	0.00%
2022/12/12	1	95.80	1	95.00	95.50	0	14,126	0.00%
2022/12/09	1	95.50	0	0.00	95.50	1	14,169	0.01%
2022/12/08	2.5	95.52	2	95.15	95.20	0.5	14,202	0.00%
2022/12/07	2	95.00	2	96.00	95.50	0	14,220	0.00%
2022/12/06	3	98.07	3	98.40	97.90	0	14,235	0.00%
2022/12/05	5	98.88	3	99.43	98.30	2	14,275	0.01%
2022/12/02	1	99.10	1	100.00	99.10	0	14,301	0.00%
2022/12/01	1	101.00	5.3	101.00	100.50	-4.3	14,353	-0.03%
2022/11/30	1	97.50	0	0.00	97.50	1	14,355	0.01%
2022/11/29	2	97.80	0	0.00	97.50	2	14,502	0.01%
2022/11/28	0	0.00	0.6	101.00	102.50	-0.6	14,402	0.00%
2022/11/25	4	99.83	2	100.00	100.00	2	14,421	0.01%
2022/11/24	1	100.00	1	100.50	100.50	0	14,483	0.00%
2022/11/23	1	98.60	1	98.20	98.70	0	14,507	0.00%
2022/11/22	11	96.65	11	97.01	97.10	0	14,530	0.00%
2022/11/21	3	99.67	4.2	99.36	98.50	-1.2	14,571	-0.01%
2022/11/18	0.4	96.80	0	0.00	97.10	0.4	14,534	0.00%
2022/11/17	0	0.00	1	98.50	98.70	-1	14,434	-0.01%
2022/11/16	13	96.55	14	97.27	96.80	-1	14,513	-0.01%
2022/11/15	12	95.76	11	95.85	95.60	1	14,608	0.01%
2022/11/14	1	97.70	3	97.93	97.30	-2	14,948	-0.01%
2022/11/11	3	95.93	3	95.80	94.00	0	15,166	0.00%
2022/11/10	0	0.00	1	94.00	94.00	-1	15,028	-0.01%
2022/11/09	2.2	91.47	3	91.83	92.00	-0.8	15,278	-0.01%
2022/11/08	1	90.90	4.1	92.09	89.20	-3.1	15,431	-0.02%
2022/11/07	2	88.50	0	0.00	87.60	2	15,185	0.01%
2022/11/03	3	87.30	3	87.47	87.80	0	15,102	0.00%
2022/11/02	0.1	86.60	5	87.58	88.20	-4.9	15,053	-0.03%
2022/11/01	9	85.82	8	85.83	86.50	1	15,093	0.01%
2022/10/31	1	83.60	4	84.80	85.60	-3	14,949	-0.02%
2022/10/28	2	82.30	3	82.17	82.10	-1	14,853	-0.01%
2022/10/27	16	80.87	23	78.85	81.50	-7	14,807	-0.05%
2022/10/26	41	77.66	45	77.86	76.90	-4	14,684	-0.03%
2022/10/25	9	79.99	9	80.18	78.40	0	14,672	0.00%
2022/10/24	25	80.98	18	81.39	80.00	7	14,785	0.05%
2022/10/21	11	81.45	9	81.39	79.90	2	14,848	0.01%
2022/10/20	10	81.60	10	82.18	82.30	0	14,883	0.00%
2022/10/19	16	84.35	17.3	84.50	83.00	-1.3	14,935	-0.01%
2022/10/18	7	85.21	20	84.15	83.00	-13	15,190	-0.09%
2022/10/17	29.3	84.05	18	85.49	84.60	11.3	15,263	0.07%
2022/10/14	15	91.22	12	92.03	88.00	3	15,056	0.02%
2022/10/13	26	90.12	14.5	90.42	88.80	11.5	14,846	0.08%
2022/10/12	15.5	86.73	42	87.46	90.50	-26.5	14,838	-0.18%
2022/10/11	18	87.05	38	86.79	85.10	-20	15,139	-0.13%
2022/10/07	42	92.25	9	94.96	91.50	33	15,242	0.22%
2022/10/06	14	95.10	15	95.33	94.80	-1	15,505	-0.01%
2022/10/05	22	93.68	26	95.42	94.60	-4	15,616	-0.03%
2022/10/04	9	93.71	2	93.95	92.90	7	15,765	0.04%
2022/10/03	8	94.55	13.5	93.99	93.80	-5.5	15,903	-0.03%
2022/09/30	12	88.13	14.1	86.46	92.80	-2.1	15,691	-0.01%
2022/09/29	23.3	88.10	20	87.37	86.00	3.3	15,337	0.02%
2022/09/28	5	90.70	11	91.48	89.20	-6	15,337	-0.04%
2022/09/27	24	95.14	16.3	95.30	94.00	7.8	15,426	0.05%
2022/09/26	30	98.24	19.6	97.49	97.00	10.4	15,254	0.07%
2022/09/23	6	99.58	14	99.55	102.00	-8	15,044	-0.05%
2022/09/22	2	94.20	1	93.40	95.00	1	14,706	0.01%
2022/09/21	5	90.52	4.5	92.41	93.70	0.5	14,786	0.00%
2022/09/20	2	91.00	3	90.53	91.10	-1	14,894	-0.01%
2022/09/19	0.3	89.90	1	90.10	88.10	-0.7	15,034	0.00%
2022/09/06	2	78.50	0	0.00	77.70	2	15,220	0.01%
2022/09/05	7	79.76	7	78.94	78.60	0	15,777	0.00%
2022/09/02	2	82.05	2	81.95	80.10	0	16,650	0.00%
2022/09/01	11	81.52	9	81.72	81.00	2	17,967	0.01%
2022/08/31	8	82.61	26	83.51	83.60	-18	18,273	-0.10%
2022/08/30	3	81.97	2	82.25	82.10	1	18,237	0.01%
2022/08/29	5	80.76	5	80.50	80.50	0	18,158	0.00%
2022/08/26	7	83.76	25	82.88	83.40	-18	18,113	-0.10%
2022/08/25	36	83.07	17	83.78	83.80	19	18,032	0.11%
2022/08/24	1	80.30	8	80.30	80.30	-7	17,975	-0.04%
2022/08/23	8	81.86	8	82.13	82.30	0	18,000	0.00%
2022/08/22	25	82.94	47	83.58	82.10	-22	18,094	-0.12%
2022/08/19	20	83.60	10.1	83.40	83.10	9.9	18,040	0.05%
2022/08/18	10	81.23	14	82.56	83.00	-4	18,263	-0.02%
2022/08/17	14	82.14	11	82.79	82.70	3	18,257	0.02%
2022/08/16	14	81.66	16.1	82.24	82.30	-2.1	18,279	-0.01%
2022/08/15	11	80.25	0	0.00	80.50	11	18,163	0.06%
2022/08/12	2	78.40	3	79.00	78.60	-1	18,131	-0.01%
2022/08/11	7	80.36	14	79.84	79.00	-7	18,111	-0.04%
2022/08/10	30	78.84	11.1	78.63	79.30	18.9	18,135	0.10%
2022/08/09	9	75.91	8.2	76.75	77.50	0.8	17,820	0.00%
2022/08/08	11.1	72.74	11	72.10	73.90	0.1	17,699	0.00%
2022/08/05	15	71.53	10	71.94	72.00	5	17,868	0.03%
2022/08/04	21.2	75.70	4	75.50	72.00	17.2	17,561	0.10%
2022/08/03	1	81.20	1	79.90	79.90	0	17,371	0.00%
2022/08/02	0	0.00	3.1	79.72	80.40	-3.1	17,544	-0.02%
2022/08/01	1	81.10	0	0.00	81.10	1	17,685	0.01%
2022/07/29	4	81.45	3	82.10	81.30	1	17,828	0.01%
2022/07/28	6	81.05	7	81.89	81.30	-1	18,013	-0.01%
2022/07/27	1	80.80	2	81.00	82.00	-1	17,969	-0.01%
2022/07/26	0.3	80.90	2	80.80	80.60	-1.7	17,962	-0.01%
2022/07/25	14	84.23	12	82.37	82.00	2	18,124	0.01%
2022/07/22	3	83.30	5	82.86	83.20	-2	18,249	-0.01%
2022/07/21	10	82.81	9	82.43	82.70	1	18,378	0.01%
2022/07/20	2	82.75	3	82.47	82.00	-1	18,350	-0.01%
2022/07/19	2	79.80	4	80.00	79.30	-2	18,343	-0.01%
2022/07/18	4	78.38	5	77.86	78.60	-1	18,432	-0.01%
2022/07/15	7	78.29	8	78.81	78.10	-1	18,611	-0.01%
2022/07/14	4.1	75.96	11	75.77	78.00	-6.9	18,439	-0.04%
2022/07/13	11	73.70	9	73.17	72.80	2	18,099	0.01%
2022/07/12	3	70.23	3	69.80	69.30	0	17,954	0.00%
2022/07/11	1	72.70	0	0.00	73.00	1	17,971	0.01%
2022/07/08	7.1	71.40	9	71.97	72.00	-1.9	17,874	-0.01%
2022/07/07	26	67.06	27	66.93	69.60	-1	17,515	-0.01%
2022/07/06	13	67.28	14	66.69	67.80	-1	17,041	-0.01%
2022/07/05	16	66.76	12	67.12	66.70	4	16,886	0.02%
2022/07/04	16.2	67.33	18	64.69	67.80	-1.8	16,571	-0.01%
2022/07/01	4.7	71.57	15	69.37	68.50	-10.4	16,229	-0.06%
2022/06/30	11	78.55	19	77.61	76.10	-8	15,884	-0.05%
2022/06/29	15	84.81	6	84.63	84.50	9	15,899	0.06%
2022/06/28	22	86.06	22	84.54	84.50	0	15,979	0.00%
2022/06/27	7	83.89	7.1	84.99	85.50	-0.1	16,184	0.00%
2022/06/24	30	83.75	28.2	83.70	83.00	1.8	16,060	0.01%
2022/06/23	1	79.60	1	81.30	79.50	0	15,859	0.00%
2022/06/22	0	0.00	8	80.19	78.60	-8	15,933	-0.05%
2022/06/21	34	80.47	22	81.08	80.90	12	15,950	0.08%
2022/06/20	19	79.96	15	78.28	78.00	4	16,223	0.02%
2022/06/17	20.1	80.00	8	79.66	79.70	12.1	16,427	0.07%
2022/06/16	6	86.73	1	87.90	83.10	5	16,176	0.03%
2022/06/15	17	90.22	20.2	89.07	87.60	-3.2	16,094	-0.02%
2022/06/14	13	90.45	21	90.48	91.00	-8	15,995	-0.05%
2022/06/13	31	93.02	32	92.90	93.70	-1	15,559	-0.01%
2022/06/10	16.2	89.60	35.3	89.57	92.90	-19.1	14,723	-0.13%
2022/06/09	12	82.72	18.2	82.43	84.50	-6.2	13,433	-0.05%
2022/06/07	1	80.20	0	0.00	80.30	1	13,185	0.01%
2022/06/06	7	80.21	0	0.00	79.70	7	13,305	0.05%
2022/06/02	0	0.00	2	81.40	81.10	-2	13,452	-0.01%
2022/06/01	7	82.01	9	82.68	81.00	-2	13,610	-0.01%
2022/05/31	2	81.25	3	81.43	81.30	-1	13,574	-0.01%
2022/05/30	2	80.00	5	80.14	80.90	-3	13,569	-0.02%
2022/05/27	2.1	77.17	14	77.16	77.60	-12	13,579	-0.09%
2022/05/26	9.7	78.08	4	77.35	76.10	5.7	13,660	0.04%
2022/05/25	9	79.57	11	79.88	79.80	-2	13,603	-0.01%
2022/05/24	17.5	80.78	3	80.83	79.40	14.5	13,724	0.11%
2022/05/23	3	82.40	3	82.97	81.90	0	13,716	0.00%
2022/05/20	14	82.54	4	82.55	81.60	10	13,890	0.07%
2022/05/19	32	83.59	26	83.33	82.60	6	14,125	0.04%
2022/05/18	43	86.09	46	86.38	85.40	-3	14,076	-0.02%
2022/05/17	21.1	85.50	51	86.56	87.10	-29.9	14,059	-0.21%
2022/05/16	64	86.97	33	87.63	86.10	31	14,156	0.22%
2022/05/13	6.1	85.47	10.3	85.11	85.50	-4.2	14,000	-0.03%
2022/05/12	4	82.70	6	83.17	82.20	-2	13,723	-0.01%
2022/05/11	0	0.00	10	82.25	82.20	-10	13,722	-0.07%
2022/05/10	13.1	80.89	5	81.08	82.00	8.1	13,907	0.06%
2022/05/09	3	82.77	10	83.05	83.50	-7	13,933	-0.05%
2022/05/06	12	81.58	1	81.60	81.80	11	14,152	0.08%
2022/05/05	6	86.70	7	87.19	85.00	-1	14,313	-0.01%
2022/05/04	1	84.70	7.2	85.14	84.70	-6.2	14,319	-0.04%
2022/05/03	7	83.29	3	84.20	83.60	4	14,642	0.03%
2022/04/29	1	83.50	2	84.80	83.00	-1	14,949	-0.01%
2022/04/28	2	84.75	8	84.56	84.40	-6	15,188	-0.04%
2022/04/27	2	79.55	3	80.90	82.20	-1	15,409	-0.01%
2022/04/26	0	0.00	2	79.15	78.90	-2	15,952	-0.01%
2022/04/25	5.2	78.79	11	78.62	78.20	-5.8	17,592	-0.03%
2022/04/22	25	84.77	6	83.82	83.20	19	18,309	0.10%
2022/04/21	0	0.00	20.1	86.21	88.60	-20.1	18,150	-0.11%
2022/04/20	0.1	83.40	2	83.15	83.90	-1.9	17,843	-0.01%
2022/04/19	0	0.00	0.5	81.70	81.90	-0.5	17,777	0.00%
2022/04/18	23.6	79.28	20	79.23	79.00	3.6	17,769	0.02%
2022/04/15	4.3	81.89	0	0.00	80.40	4.3	17,699	0.02%
2022/04/14	3	83.20	2	84.15	84.70	1	17,725	0.01%
2022/04/13	5	81.92	2	81.70	82.70	3	17,740	0.02%
2022/04/12	4	81.00	5	81.92	81.50	-1	17,866	-0.01%
2022/04/11	6.4	81.81	6	81.57	80.60	0.4	18,185	0.00%
2022/04/08	16	85.87	11	86.22	84.30	5	18,338	0.03%
2022/04/07	4.6	85.38	3	85.57	83.70	1.6	18,264	0.01%
2022/04/06	12	87.00	1	87.30	86.50	11	18,269	0.06%
2022/04/01	1	85.70	4	88.45	88.10	-3	18,349	-0.02%
2022/03/31	4.1	85.63	9	86.79	85.00	-4.9	18,987	-0.03%
2022/03/30	3.8	87.54	4	86.58	87.50	-0.2	19,497	0.00%
2022/03/29	2	85.25	1	84.50	84.90	1	19,574	0.01%
2022/03/28	1	83.50	10	83.95	84.10	-9	19,911	-0.05%
2022/03/25	3	84.83	4	84.15	84.30	-1	20,157	0.00%
2022/03/24	3	84.47	8	84.13	84.60	-5	19,981	-0.03%
2022/03/23	2	83.85	4	84.08	84.00	-2	19,952	-0.01%
2022/03/22	1	83.99	7	83.53	83.20	-6	19,614	-0.03%
2022/03/21	2	80.70	2	81.40	81.10	0	19,165	0.00%
2022/03/18	18	79.61	9	79.42	80.20	9	19,076	0.05%
2022/03/17	2	75.10	3	76.37	78.00	-1	18,924	-0.01%
2022/03/16	1	75.30	1	73.00	72.70	0	18,806	0.00%
2022/03/15	1	74.00	3	75.17	73.70	-2	19,070	-0.01%
2022/03/11	0	0.00	1	77.90	77.50	-1	19,096	-0.01%
2022/03/10	3	76.93	4	77.35	77.40	-1	19,112	-0.01%
2022/03/09	2	74.55	4	73.48	74.50	-2	19,083	-0.01%
2022/03/08	9	74.56	2	75.70	73.00	7	19,352	0.04%
2022/03/07	3	76.53	1	77.70	75.90	2	19,490	0.01%
2022/03/04	8	80.16	6	81.37	79.90	2	19,604	0.01%
2022/03/03	3	82.73	0	0.00	81.20	3	19,587	0.02%
2022/03/02	5	81.44	1	81.90	82.00	4	19,606	0.02%
2022/03/01	16	83.08	26.5	83.10	83.00	-10.5	19,523	-0.05%
2022/02/25	16	81.37	20	82.57	80.70	-4	19,416	-0.02%
2022/02/24	58	81.61	63	81.62	80.90	-5	19,268	-0.03%
2022/02/23	11	79.65	22	80.66	82.60	-11	19,255	-0.06%
2022/02/22	17.5	79.24	11	80.13	79.10	6.5	19,533	0.03%
2022/02/21	27	82.89	14	83.47	81.50	13	19,734	0.07%
2022/02/18	3	82.23	5	81.96	82.30	-2	19,605	-0.01%
2022/02/17	13	82.21	6	83.02	81.70	7	19,788	0.04%
2022/02/16	12	81.98	15	82.46	82.20	-3	20,081	-0.01%
2022/02/15	11.5	80.71	4	80.70	79.70	7.5	20,243	0.04%
2022/02/14	11	79.51	23	80.36	80.90	-12	20,233	-0.06%
2022/02/11	47	81.05	48	80.46	80.50	-1	20,318	0.00%
2022/02/10	95	80.91	82	80.31	80.30	13	20,465	0.06%
2022/02/09	15	81.90	17	82.35	82.00	-2	20,238	-0.01%
2022/02/08	10	80.67	7.5	81.87	82.30	2.5	20,134	0.01%
2022/02/07	5	78.96	5	78.50	79.20	0	20,136	0.00%
2022/01/26	12	74.97	7	75.36	75.30	5	19,988	0.03%
2022/01/25	10	76.66	9	77.98	74.60	1	20,253	0.00%
2022/01/24	8	79.30	7	78.63	78.40	1	19,943	0.01%
2022/01/21	3.5	80.20	15	81.53	79.80	-11.5	19,748	-0.06%
2022/01/20	35	85.37	30	84.91	84.20	5	19,449	0.03%
2022/01/19	28	85.66	25	85.92	88.50	3	19,270	0.02%
2022/01/18	18	84.51	16	84.99	86.50	2	18,766	0.01%
2022/01/17	13	79.05	22	80.09	81.90	-9	17,478	-0.05%
2022/01/14	2	73.15	2	72.70	74.60	0	17,043	0.00%
2022/01/13	1	74.30	0	0.00	73.40	1	17,029	0.01%
2022/01/12	0	0.00	0.1	73.20	73.10	-0.1	17,087	0.00%
2022/01/11	0	0.00	1	73.00	73.00	-1	17,225	-0.01%
2022/01/07	7	73.90	4	72.90	73.80	3	17,320	0.02%
2022/01/06	4	75.75	3	75.87	75.70	1	17,216	0.01%
2022/01/05	5	77.62	3	77.33	76.90	2	17,223	0.01%
2022/01/04	4	79.85	7	79.73	79.80	-3	17,119	-0.02%
2022/01/03	2	79.20	4	79.08	78.40	-2	17,047	-0.01%
2021/12/28	3	75.47	5	75.62	75.30	-2	17,376	-0.01%
2021/12/27	24	81.51	24	79.40	76.80	0	17,290	0.00%
2021/12/24	10	79.38	14	79.21	79.50	-4	16,521	-0.02%
2021/12/23	3	77.20	7	77.50	76.10	-4	16,079	-0.02%
2021/12/22	9	76.59	29	76.23	76.80	-20	16,097	-0.12%
2021/12/21	15	74.61	8	74.44	74.80	7	16,350	0.04%
2021/12/17	7	72.64	13	72.52	71.80	-6	17,353	-0.03%
2021/12/16	2	72.85	3	72.90	72.90	-1	18,473	-0.01%
2021/12/15	1	70.00	3	71.00	71.20	-2	18,797	-0.01%
2021/12/13	2	71.00	2	70.80	70.80	0	19,967	0.00%
2021/12/10	8	72.26	1	72.60	71.80	7	20,003	0.03%
2021/12/09	2	73.45	3	74.00	71.80	-1	20,153	0.00%
2021/12/08	2	71.90	2	72.70	71.70	0	20,243	0.00%
2021/12/07	2	71.55	2	72.55	71.40	0	20,510	0.00%
2021/12/06	1	71.50	0	0.00	71.50	1	20,847	0.00%
2021/12/03	2	73.10	0	0.00	73.10	2	21,083	0.01%
2021/12/02	4	75.65	5	75.04	73.40	-1	21,248	0.00%
2021/12/01	5	73.76	8	73.41	74.80	-3	21,001	-0.01%
2021/11/30	3	73.63	2	73.75	71.90	1	20,871	0.00%
2021/11/29	1	70.20	19	68.32	70.20	-18	20,898	-0.09%
2021/11/26	7	69.19	2	69.75	68.60	5	21,168	0.02%
2021/11/25	2	70.65	2	71.15	70.60	0	21,544	0.00%
2021/11/24	4	69.80	6	70.47	71.70	-2	21,825	-0.01%
2021/11/23	4	70.20	3	70.43	69.50	1	22,059	0.00%
2021/11/22	4	72.00	4	71.70	71.20	0	22,250	0.00%
2021/11/19	9	71.99	1	72.00	72.00	8	22,468	0.04%
2021/11/18	12	76.44	22	77.76	74.30	-10	22,692	-0.04%
2021/11/17	19	76.09	5	75.42	76.60	14	22,937	0.06%
2021/11/16	3	76.07	5	75.92	76.10	-2	23,234	-0.01%
2021/11/15	22	75.43	22	75.35	77.10	0	23,129	0.00%
2021/11/12	16	72.85	15	72.93	72.90	1	22,814	0.00%
2021/11/11	0	0.00	2	70.65	70.30	-2	22,494	-0.01%
2021/11/10	13	69.68	12	69.56	69.30	1	22,421	0.00%
2021/11/09	3	71.87	7	71.61	71.40	-4	22,333	-0.02%
2021/11/08	5	69.70	7	69.27	68.90	-2	22,056	-0.01%
2021/11/05	9	70.59	9	69.92	69.80	0	22,045	0.00%
2021/11/04	19	71.36	11	71.33	70.50	8	21,995	0.04%
2021/11/03	8	68.46	3	69.43	69.20	5	21,721	0.02%
2021/11/02	21	69.24	25	68.43	68.70	-4	21,595	-0.02%
2021/11/01	6	66.52	1	66.90	66.80	5	21,179	0.02%
2021/10/29	6	66.93	5	66.92	66.40	1	21,456	0.00%
2021/10/28	3	66.03	6	66.83	66.10	-3	21,356	-0.01%
2021/10/27	5	66.46	5	66.76	66.50	0	21,276	0.00%
2021/10/26	5	66.62	9	66.87	66.10	-4	21,051	-0.02%
2021/10/25	19	66.84	0	0.00	67.60	19	20,900	0.09%
2021/10/22	3	68.60	7.2	68.60	69.50	-4.2	20,581	-0.02%
2021/10/21	1	66.50	0	0.00	65.40	1	20,217	0.00%
2021/10/20	1	65.20	1	66.10	65.60	0	20,230	0.00%
2021/10/19	3	65.87	3	65.23	65.20	0	20,243	0.00%
2021/10/18	2	65.25	0	0.00	64.00	2	20,262	0.01%
2021/10/15	2	66.00	1	66.00	65.40	1	20,318	0.00%
2021/10/13	1	66.50	1	63.50	63.50	0	20,486	0.00%
2021/10/12	2	66.70	2	66.50	66.50	0	20,602	0.00%
2021/10/08	5	67.00	7	67.06	67.20	-2	20,877	-0.01%
2021/10/07	3	65.80	7	65.76	66.20	-4	20,748	-0.02%
2021/10/06	3	64.13	3	64.73	61.90	0	20,929	0.00%
2021/10/05	7	62.07	6	63.53	65.30	1	21,158	0.00%
2021/10/04	5	62.08	13	62.31	61.10	-8	21,377	-0.04%
2021/10/01	4.2	64.44	5	63.88	62.00	-0.8	21,852	0.00%
2021/09/30	12	65.20	1	65.60	65.00	11	22,125	0.05%
2021/09/29	13	65.97	9	66.19	64.40	4	22,091	0.02%
2021/09/28	11	66.28	8	67.01	68.30	3	21,963	0.01%
2021/09/27	16	68.45	19	68.67	67.80	-3	21,377	-0.01%
2021/09/24	26	74.10	14	76.14	73.20	12	20,841	0.06%
2021/09/23	27	75.83	25	76.44	75.20	2	20,504	0.01%
2021/09/22	16	72.39	45	72.87	74.00	-29	19,655	-0.15%
2021/09/17	31	72.85	57	73.39	74.00	-26	19,780	-0.13%
2021/09/16	5	67.18	7	68.36	68.10	-2	19,538	-0.01%
2021/09/15	2	67.90	1	67.80	67.90	1	20,570	0.00%
2021/09/13	63	67.36	12	68.47	66.80	51	21,772	0.23%
2021/09/10	11	70.58	21	70.01	71.40	-10	22,090	-0.05%
2021/09/09	34	67.78	28	67.42	69.00	6	22,192	0.03%
2021/09/08	3	64.17	2	65.10	63.40	1	21,866	0.00%
2021/09/07	8	68.23	0	0.00	67.50	8	21,743	0.04%
2021/09/06	1	71.50	1	71.10	71.00	0	21,739	0.00%
2021/09/03	8	71.38	19	71.81	72.80	-11	22,282	-0.05%
2021/09/02	4	73.00	12	74.18	71.80	-8	22,925	-0.03%
2021/09/01	10	72.46	12	72.44	73.90	-2	22,892	-0.01%
2021/08/31	13	71.81	8	71.34	73.50	5	22,774	0.02%
2021/08/30	12	69.66	18	69.95	70.20	-6	22,515	-0.03%
2021/08/27	8	68.13	1	70.00	67.00	7	22,888	0.03%
2021/08/26	4	72.43	1	72.10	71.00	3	22,684	0.01%
2021/08/25	1	72.10	1	73.00	73.60	0	22,699	0.00%
2021/08/24	10	70.32	11	71.31	71.90	-1	22,793	0.00%
2021/08/23	16	68.68	11	67.59	68.40	5	22,466	0.02%
2021/08/20	5	64.54	16.1	66.87	68.30	-11.1	21,927	-0.05%
2021/08/19	3	63.07	3	63.37	62.10	0	21,540	0.00%
2021/08/18	4	61.00	1	59.30	64.20	3	21,563	0.01%
2021/08/17	1	60.70	11	60.84	58.40	-10	21,806	-0.05%
2021/08/16	1	63.30	1	61.50	61.80	0	21,904	0.00%
2021/08/13	6	66.30	1	65.90	63.00	5	22,091	0.02%
2021/08/12	13	66.68	0	0.00	66.70	13	22,137	0.06%
2021/08/11	2	68.20	0	0.00	66.70	2	22,430	0.01%
2021/08/10	1	68.50	0	0.00	67.60	1	22,891	0.00%
2021/08/09	3	72.20	2	71.35	69.80	1	23,158	0.00%
2021/08/06	1	71.00	11	72.76	72.00	-10	23,356	-0.04%
2021/08/05	3	72.10	3	72.43	71.60	0	23,597	0.00%
2021/08/04	29	73.82	14	73.01	72.90	15	23,730	0.06%
2021/08/03	2	72.70	10	73.80	72.80	-8	23,608	-0.03%
2021/08/02	4	71.30	0	0.00	72.60	4	23,615	0.02%
2021/07/30	24	72.68	18	72.48	71.50	6	23,555	0.03%
2021/07/29	6	72.67	1	73.60	72.50	5	23,566	0.02%
2021/07/27	2	75.90	0	0.00	73.00	2	23,608	0.01%
2021/07/26	4	73.68	14	75.00	75.80	-10	23,587	-0.04%
2021/07/23	1	74.50	0	0.00	73.70	1	23,536	0.00%
2021/07/22	12	74.87	7	76.34	75.60	5	23,612	0.02%
2021/07/21	10	75.60	7	74.06	74.00	3	23,653	0.01%
2021/07/20	2	74.45	2	74.80	74.90	0	23,966	0.00%
2021/07/19	6	77.52	1	76.40	75.50	5	24,015	0.02%
2021/07/16	1	77.50	1	77.20	77.40	0	23,986	0.00%
2021/07/15	5	76.98	1	76.30	77.90	4	23,945	0.02%
2021/07/14	7	80.13	7	79.60	80.10	0	23,673	0.00%
2021/07/13	2	80.45	3	80.97	79.50	-1	23,558	0.00%
2021/07/12	8.1	80.19	10	80.51	80.00	-2	23,234	-0.01%
2021/07/09	18	78.48	8.1	77.13	77.10	9.9	22,821	0.04%
2021/07/08	3	75.13	9	76.42	77.90	-6	22,565	-0.03%
2021/07/07	14	72.32	18	72.67	71.50	-4	22,038	-0.02%
2021/07/06	2	69.85	47	69.74	70.50	-45	21,536	-0.21%
2021/07/05	15	69.48	18	69.35	69.00	-3	21,469	-0.01%
2021/07/02	5	67.50	6	66.98	67.30	-1	21,371	0.00%
2021/07/01	11	66.95	5	66.72	66.90	6	21,323	0.03%
2021/06/30	34	67.55	5	68.34	66.90	29	21,245	0.14%
2021/06/29	6	68.10	27	67.16	68.60	-21	21,157	-0.10%
2021/06/28	27	69.12	24	69.74	68.50	3	20,979	0.01%
2021/06/25	16	68.96	16	69.18	67.50	0	20,524	0.00%
2021/06/24	32	66.23	37	66.15	66.60	-5	19,750	-0.03%
2021/06/23	15	62.51	24	65.36	67.30	-9	18,688	-0.05%
2021/06/22	19	63.38	26	64.51	61.20	-7	18,167	-0.04%
2021/06/21	20	60.83	42	61.45	62.20	-22	17,304	-0.13%
2021/06/18	16	60.19	26	58.99	58.20	-10	16,717	-0.06%
2021/06/17	9	59.12	2	59.05	59.30	7	16,341	0.04%
2021/06/16	5	59.00	1	58.80	58.90	4	16,350	0.02%
2021/06/15	15	59.56	11	59.71	59.60	4	16,266	0.02%
2021/06/11	12	59.16	52.1	59.25	58.70	-40.1	16,170	-0.25%
2021/06/10	15	59.37	31	60.11	61.50	-16	15,582	-0.10%
2021/06/09	16	57.94	7	58.69	57.00	9	14,780	0.06%
2021/06/08	13	57.56	17	57.65	58.00	-4	14,714	-0.03%
2021/06/07	2	56.65	26	55.24	57.10	-24	14,632	-0.16%
2021/06/04	38	57.52	32	55.90	55.60	6	14,561	0.04%
2021/06/03	13	57.62	22.1	57.51	57.60	-9.1	14,382	-0.06%
2021/06/02	8.5	57.05	12	57.18	57.40	-3.5	15,129	-0.02%
2021/06/01	14	57.14	16	56.99	57.10	-2	15,199	-0.01%
2021/05/31	4	54.75	26	54.45	55.20	-22	15,227	-0.14%
2021/05/28	4.5	52.96	4	53.00	53.10	0.5	15,469	0.00%
2021/05/27	1	51.60	1	52.40	52.50	0	15,987	0.00%
2021/05/26	5	52.86	33	53.06	53.10	-28	16,018	-0.17%
2021/05/25	84	53.70	15	54.27	53.70	69	16,292	0.42%
2021/05/24	7	51.90	3	52.13	52.40	4	16,165	0.02%
2021/05/21	28	51.14	25	50.97	51.00	3	16,101	0.02%
2021/05/20	0	0.00	11	50.03	49.15	-11	16,063	-0.07%
2021/05/19	4	50.55	5	50.27	50.80	-1	16,355	-0.01%
2021/05/18	14	49.83	14	49.99	50.50	0	16,269	0.00%
2021/05/17	6	44.88	8	46.44	48.25	-2	16,002	-0.01%
2021/05/14	59	45.66	20	46.77	45.90	39	15,709	0.25%
2021/05/13	3	40.67	10	41.44	43.85	-7	15,454	-0.05%
2021/05/12	6	42.85	3	44.63	41.85	3	15,261	0.02%
2021/05/11	4	46.81	5	45.95	46.50	-1	15,083	-0.01%
2021/05/10	0	0.00	3	51.00	51.00	-3	14,954	-0.02%
2021/05/07	0	0.00	1	49.80	50.00	-1	15,094	-0.01%
2021/05/06	8	49.29	6	48.92	48.60	2	15,325	0.01%
2021/05/05	0	0.00	0	50.20	49.45	0	15,640	0.00%
2021/05/04	5	49.48	1	53.00	48.60	4	15,717	0.03%
2021/05/03	4	52.95	202	53.45	52.40	-198	15,715	-1.26%	大賣/鉅額交易
2021/04/29	143	55.49	2	55.15	54.90	141	15,787	0.89%	大買/鉅額交易
2021/04/28	162	55.89	103	54.31	54.40	59	15,954	0.37%	大買/大賣/
2021/04/27	3	55.50	167	55.54	55.20	-164	16,104	-1.02%	大賣/鉅額交易
2021/04/26	180	58.41	10	58.15	57.60	170	16,107	1.06%	大買/鉅額交易
2021/04/23	1	56.60	19	56.24	56.80	-18	16,313	-0.11%
2021/04/22	12	55.50	2	55.95	54.50	10	17,306	0.06%
2021/04/21	2	55.10	23	55.82	55.80	-21	18,548	-0.11%
2021/04/20	14	55.67	7	55.83	55.60	7	18,986	0.04%
2021/04/19	1	54.50	1	54.90	55.00	0	19,073	0.00%
2021/04/16	2	54.30	4	54.10	54.50	-2	19,226	-0.01%
2021/04/15	4	52.85	2	52.80	53.30	2	19,540	0.01%
2021/04/14	6	51.62	10	50.82	52.10	-4	20,165	-0.02%
2021/04/13	4	53.10	0	0.00	53.30	4	20,424	0.02%
2021/04/12	0	0.00	3	55.00	55.10	-3	20,580	-0.01%
2021/04/09	7	56.06	206	55.46	55.60	-199	20,790	-0.96%	大賣/鉅額交易
2021/04/08	9	56.12	45	55.36	56.30	-36	20,714	-0.17%
2021/04/07	3	55.13	1	55.20	55.20	2	20,671	0.01%
2021/04/06	242	55.02	6	54.85	55.00	236	20,774	1.14%	大買/鉅額交易
2021/04/01	6	56.35	11	56.95	55.10	-5	20,871	-0.02%
2021/03/31	33	55.73	9	55.89	56.20	24	20,914	0.11%
2021/03/30	2	54.65	6	55.10	55.20	-4	20,906	-0.02%
2021/03/29	0	0.00	7	55.23	54.70	-7	21,165	-0.03%
2021/03/26	4	54.78	3	55.07	55.00	1	21,781	0.00%
2021/03/25	4	55.80	7	55.27	54.90	-3	22,481	-0.01%
2021/03/24	3	55.10	3	55.23	55.80	0	23,017	0.00%
2021/03/23	14	55.52	16	55.80	55.20	-2	24,177	-0.01%
2021/03/22	5	54.40	12	54.43	54.50	-7	25,564	-0.03%
2021/03/19	6	54.72	3	54.73	54.90	3	26,379	0.01%
2021/03/18	1	55.40	7	55.36	55.40	-6	26,682	-0.02%
2021/03/17	22	55.35	21	55.04	55.20	1	26,843	0.00%
2021/03/16	8	56.08	0	0.00	56.00	8	26,959	0.03%
2021/03/15	3	56.77	40	56.70	56.60	-37	27,473	-0.13%
2021/03/12	12	57.69	9	57.01	56.80	3	28,315	0.01%
2021/03/11	3	56.40	5	57.16	57.20	-2	28,314	-0.01%
2021/03/10	6	56.50	10	55.50	55.80	-4	28,369	-0.01%
2021/03/09	12	57.87	10	56.48	56.10	2	28,478	0.01%
2021/03/08	24	58.73	13.5	58.58	58.50	10.5	28,130	0.04%
2021/03/05	7	55.94	13	57.01	57.40	-6	27,418	-0.02%
2021/03/04	4	55.95	18	56.83	55.20	-14	27,432	-0.05%
2021/03/03	43	56.20	35	55.96	56.00	8	27,244	0.03%
2021/03/02	5	56.98	21	56.80	56.90	-16	27,361	-0.06%
2021/02/26	4	54.45	0	0.00	54.20	4	27,598	0.01%
2021/02/25	9.1	56.02	19	56.84	55.90	-9.9	28,817	-0.03%
2021/02/24	6	56.18	6	55.88	56.20	0	28,672	0.00%
2021/02/23	23	54.78	3	54.20	54.60	20	28,567	0.07%
2021/02/22	2.5	55.20	2	55.45	55.30	0.5	29,133	0.00%
2021/02/19	0	0.00	4	56.20	55.20	-4	29,472	-0.01%
2021/02/18	26	54.48	4	55.28	54.70	22	29,370	0.07%
2021/02/17	2	54.45	4	54.93	55.10	-2	29,266	-0.01%
2021/02/05	9	52.83	5	52.20	52.40	4	29,022	0.01%
2021/02/04	17	52.24	7	52.33	52.60	10	29,098	0.03%
2021/02/03	1	52.50	0	0.00	51.80	1	29,153	0.00%
2021/02/02	3	52.20	1	51.90	52.30	2	29,241	0.01%
2021/02/01	15	51.49	1	52.10	51.70	14	29,392	0.05%
2021/01/29	6	53.68	9	54.41	52.10	-3	29,399	-0.01%
2021/01/28	14	54.61	11	54.03	54.00	3	29,365	0.01%
2021/01/27	14	54.19	15	54.36	54.30	-1	29,304	0.00%
2021/01/26	5	52.40	6	53.07	52.60	-1	29,082	0.00%
2021/01/25	14	52.01	1	51.80	52.10	13	29,081	0.04%
2021/01/22	8	52.48	4	52.70	53.30	4	29,043	0.01%
2021/01/21	7	52.30	7	52.80	51.90	0	29,111	0.00%
2021/01/20	9	52.79	6	53.05	51.80	3	29,221	0.01%
2021/01/19	8	55.15	3	56.23	54.90	5	29,169	0.02%
2021/01/18	23	57.97	18	56.56	56.00	5	29,279	0.02%
2021/01/15	14	59.94	18	60.71	57.20	-4	28,862	-0.01%
2021/01/14	32	59.53	41	59.27	58.60	-9	28,001	-0.03%
2021/01/13	4	55.20	19	54.78	55.80	-15	27,286	-0.05%
2021/01/12	4	51.73	3	51.60	51.90	1	27,793	0.00%
2021/01/11	6	51.48	4	51.60	51.30	2	29,346	0.01%
2021/01/08	8	54.06	10.2	54.53	52.80	-2.2	29,446	-0.01%
2021/01/07	11	55.21	24	55.53	54.80	-13	29,322	-0.04%
2021/01/06	19	53.58	16	53.78	54.40	3	28,939	0.01%
2021/01/05	6	52.68	9	52.28	52.90	-3	28,551	-0.01%
2021/01/04	14	51.86	52	51.74	51.90	-38	28,438	-0.13%
2020/12/31	6	50.48	4	50.45	50.50	2	28,400	0.01%
2020/12/30	23	50.99	10	50.89	50.90	13	28,752	0.05%
2020/12/29	32	50.58	33	50.18	50.30	-1	28,854	0.00%
2020/12/28	50	50.47	7	50.80	50.60	43	28,837	0.15%
2020/12/25	25	51.44	26	51.50	50.90	-1	28,916	0.00%
2020/12/24	15	51.79	17	51.69	51.80	-2	29,015	-0.01%
2020/12/23	25	51.87	21	52.01	51.70	4	29,190	0.01%
2020/12/22	6	52.70	11	53.90	51.50	-5	29,768	-0.02%
2020/12/21	12	57.29	7	57.21	56.70	5	29,556	0.02%
2020/12/18	6	56.02	6	56.45	56.20	0	29,020	0.00%
2020/12/17	27	56.65	40	56.31	55.30	-13	28,672	-0.05%
2020/12/16	33	54.81	36	55.60	56.30	-3	27,633	-0.01%
2020/12/15	8	53.29	11	53.28	51.70	-3	26,277	-0.01%
2020/12/14	0	0.00	30	52.53	52.30	-30	25,856	-0.12%
2020/12/11	3	50.53	3	50.50	51.30	0	25,771	0.00%
2020/12/10	43	51.15	26	50.94	50.30	17	25,930	0.07%
2020/12/09	36	53.17	20	52.39	52.00	16	25,920	0.06%
2020/12/08	5	51.96	75	52.34	52.20	-70	25,644	-0.27%
2020/12/07	19	50.01	41	50.16	50.10	-22	25,214	-0.09%
2020/12/04	71	49.78	6	49.68	49.50	65	25,529	0.25%
2020/12/03	28	49.83	25	49.64	50.80	3	25,769	0.01%
2020/12/02	1	49.75	1	49.80	49.75	0	26,120	0.00%
2020/12/01	13	50.88	43	50.52	50.50	-30	26,385	-0.11%
2020/11/30	17	51.85	222	51.68	51.60	-205	26,717	-0.77%	大賣/鉅額交易
2020/11/27	26	51.30	17	51.29	51.80	9	27,004	0.03%
2020/11/26	282	51.22	48	50.80	50.50	234	27,466	0.85%	大買/鉅額交易
2020/11/25	20	51.86	31	52.01	50.20	-11	27,248	-0.04%
2020/11/24	96	51.51	95	51.51	51.30	1	27,467	0.00%
2020/11/23	4	48.68	18	48.61	48.50	-14	27,037	-0.05%
2020/11/20	1	48.10	11	48.04	47.95	-10	27,737	-0.04%
2020/11/19	30	47.99	105	48.42	47.60	-75	28,676	-0.26%	大賣/
2020/11/18	13	46.88	22	46.58	47.45	-9	30,627	-0.03%
2020/11/17	108	45.98	8	45.21	45.45	100	31,153	0.32%	大買/
2020/11/16	7	44.06	9	44.23	44.35	-2	32,848	-0.01%
2020/11/13	3	43.95	0	0.00	44.10	3	34,025	0.01%
2020/11/12	2	44.43	30	44.38	44.45	-28	35,252	-0.08%
2020/11/11	8	43.89	8	43.87	43.65	0	36,177	0.00%
2020/11/10	19	44.41	15	44.47	44.00	4	38,066	0.01%
2020/11/09	4	44.75	10	44.81	44.90	-6	41,214	-0.01%
2020/11/06	2	44.58	13	45.22	44.30	-11	42,827	-0.03%
2020/11/05	5	44.62	5	45.13	44.40	0	43,410	0.00%
2020/11/04	4	44.86	2	45.35	45.15	2	44,703	0.00%
2020/11/03	1	44.50	2	44.00	44.85	-1	45,064	0.00%
2020/11/02	1	43.35	0	0.00	43.20	1	45,504	0.00%
2020/10/30	1	45.05	4	44.33	43.95	-3	46,417	-0.01%
2020/10/29	16	43.90	14	44.14	44.95	2	46,758	0.00%
2020/10/28	11	44.87	5	44.35	44.55	6	46,990	0.01%
2020/10/27	9	45.66	5	45.76	45.80	4	47,118	0.01%
2020/10/26	9	46.75	3	46.70	46.10	6	47,493	0.01%
2020/10/23	27	47.87	4	47.90	47.60	23	48,034	0.05%
2020/10/22	16	48.39	20	48.56	48.05	-4	48,619	-0.01%
2020/10/21	15	50.12	12	49.60	48.95	3	49,101	0.01%
2020/10/20	62	50.61	26	50.57	51.20	36	49,549	0.07%
2020/10/19	15	49.81	32	49.90	50.90	-17	49,388	-0.03%
2020/10/16	12	46.78	23	46.74	46.35	-11	48,913	-0.02%
2020/10/15	14	46.45	1	46.05	45.95	13	49,896	0.03%
2020/10/14	5	46.45	26	46.47	47.35	-21	51,513	-0.04%
2020/10/13	7	45.36	17	45.46	45.40	-10	53,410	-0.02%
2020/10/12	3	45.80	5	46.20	45.40	-2	54,813	0.00%
2020/10/08	5	46.49	15	46.41	46.20	-10	56,601	-0.02%
2020/10/07	27	46.13	12	46.25	45.85	15	57,105	0.03%
2020/10/06	10	46.60	21	46.35	46.55	-11	58,423	-0.02%
2020/10/05	0	0.00	7	45.21	45.35	-7	58,930	-0.01%
2020/09/30	27	44.51	18	44.58	44.60	9	59,080	0.02%
2020/09/29	15	44.66	24	45.07	45.35	-9	59,132	-0.02%
2020/09/28	15	44.07	20	44.64	44.50	-5	59,409	-0.01%
2020/09/25	36	45.05	60	46.42	43.95	-24	60,014	-0.04%
2020/09/24	24	46.86	65	47.01	47.00	-41	60,188	-0.07%
2020/09/23	3	47.33	3	46.98	46.30	0	59,961	0.00%
2020/09/22	4	47.85	52	47.25	47.30	-48	60,325	-0.08%
2020/09/21	16	48.88	0	0.00	48.20	16	61,168	0.03%
2020/09/18	157	48.83	13	48.81	49.40	144	61,286	0.23%	大買/鉅額交易
2020/09/17	19	48.51	6	48.45	48.50	13	61,454	0.02%
2020/09/16	7	49.34	4	49.90	49.25	3	61,484	0.00%
2020/09/15	58	49.91	58	49.51	49.15	0	61,668	0.00%
2020/09/14	3	50.05	5	49.63	49.60	-2	61,621	0.00%
2020/09/11	10	49.59	10	49.65	48.85	0	62,002	0.00%
2020/09/10	15	50.20	14	50.53	49.70	1	63,001	0.00%
2020/09/09	17	50.91	31	50.66	50.70	-14	63,631	-0.02%
2020/09/08	27	51.59	18	52.16	50.60	9	63,687	0.01%
2020/09/07	19	52.58	30	53.12	51.80	-11	63,840	-0.02%
2020/09/04	27	53.70	22	53.75	54.80	5	63,910	0.01%
2020/09/03	19	55.04	9	54.43	53.90	10	64,048	0.02%
2020/09/02	23	53.47	192	53.60	53.80	-169	64,353	-0.26%	大賣/鉅額交易
2020/09/01	48	52.62	37	52.52	53.10	11	64,129	0.02%
2020/08/31	25	51.91	15	52.13	51.40	10	63,696	0.02%
2020/08/28	179	53.04	88	53.80	51.80	91	63,696	0.14%	大買/
2020/08/27	15	54.09	22	54.50	55.10	-7	63,450	-0.01%
2020/08/26	109	54.56	7	55.06	53.90	102	63,286	0.16%	大買/鉅額交易
2020/08/25	30	54.86	27	54.64	54.00	3	62,944	0.00%
2020/08/24	53	57.90	31	57.56	55.20	22	62,792	0.04%
2020/08/21	7	56.24	25	56.74	57.40	-18	61,011	-0.03%
2020/08/20	31	54.55	20	55.60	52.20	11	62,227	0.02%
2020/08/19	22	56.37	25	56.88	56.60	-3	61,656	0.00%
2020/08/18	9	54.43	19	55.42	56.20	-10	61,108	-0.02%
2020/08/17	28	53.95	26.8	53.53	53.10	1.2	60,793	0.00%
2020/08/14	63	52.03	103	51.46	53.10	-40	60,487	-0.07%	大賣/
2020/08/13	125	50.82	93	50.44	52.20	32	58,936	0.05%	大買/
2020/08/12	8	45.68	27.2	46.11	48.20	-19.2	56,215	-0.03%
2020/08/11	29	43.90	160	43.65	43.85	-131	55,202	-0.24%	大賣/鉅額交易
2020/08/10	89	44.66	100	45.16	43.60	-11	55,347	-0.02%
2020/08/07	47	42.17	24	42.24	42.10	23	54,708	0.04%
2020/08/06	40	41.89	20	41.53	41.40	20	55,555	0.04%
2020/08/05	15	42.45	23	42.39	42.70	-8	55,729	-0.01%
2020/08/04	23	40.66	74	40.60	40.35	-51	55,561	-0.09%
2020/08/03	13	40.74	13	40.94	41.20	0	55,548	0.00%
2020/07/31	17	40.62	3	40.40	40.30	14	55,641	0.03%
2020/07/30	14	40.65	16	40.93	40.80	-2	56,159	0.00%
2020/07/29	35	41.21	9	41.46	40.55	26	56,588	0.05%
2020/07/28	73	42.17	76	42.18	42.50	-3	56,594	-0.01%
2020/07/27	82	43.19	68	42.88	42.15	14	56,788	0.02%
2020/07/24	13	42.83	53	41.75	41.55	-40	56,984	-0.07%
2020/07/23	201	43.23	29	43.56	43.75	172	57,673	0.30%	大買/鉅額交易
2020/07/22	42	42.63	53	42.84	42.30	-11	58,198	-0.02%
2020/07/21	50	42.18	52.4	42.11	41.80	-2.4	57,408	0.00%
2020/07/20	24	40.79	21.6	40.02	41.90	2.4	57,098	0.00%
2020/07/17	35	39.00	32	39.37	38.10	3	56,222	0.01%
2020/07/16	23	37.82	28	38.06	38.80	-5	54,977	-0.01%
2020/07/15	15	36.76	55	37.11	36.55	-40	54,307	-0.07%
2020/07/14	14	35.98	112	35.85	35.65	-98	54,106	-0.18%	大賣/
2020/07/13	23	35.93	66	35.96	36.50	-43	54,451	-0.08%
2020/07/10	15	34.01	18	33.84	33.90	-3	54,216	-0.01%
2020/07/09	35	33.98	10	34.32	33.65	25	54,678	0.05%
2020/07/08	7	33.71	11	33.79	34.20	-4	55,282	-0.01%
2020/07/07	130	34.38	49	34.34	33.70	81	55,943	0.14%	大買/
2020/07/06	50	35.49	48	35.46	35.15	2	56,323	0.00%
2020/07/03	50	34.28	37	34.26	34.50	13	56,313	0.02%
2020/07/02	31.6	33.36	22	33.54	33.20	9.6	55,775	0.02%
2020/07/01	34	33.75	55	33.98	33.40	-21	56,138	-0.04%
2020/06/30	22	33.81	42	33.80	33.60	-20	57,055	-0.04%
2020/06/29	13	32.00	110.3	32.01	32.10	-97.3	57,793	-0.17%	大賣/
2020/06/24	118	31.97	13	31.90	32.00	105	59,076	0.18%	大買/鉅額交易
2020/06/23	10	31.84	8.3	31.65	31.65	1.7	60,318	0.00%
2020/06/22	9	32.59	31	33.00	32.05	-22	60,822	-0.04%
2020/06/19	23	33.29	15	33.30	33.30	8	61,315	0.01%
2020/06/18	36	32.95	16	32.79	33.15	20	61,646	0.03%
2020/06/17	46	34.19	7	33.67	33.20	39	61,513	0.06%
2020/06/16	35	33.42	78	33.60	34.25	-43	61,513	-0.07%
2020/06/15	45	31.78	22	31.80	31.15	23	61,691	0.04%
2020/06/12	28	32.58	50	32.89	32.45	-22	63,144	-0.03%
2020/06/11	10	34.00	17	33.27	33.75	-7	64,561	-0.01%
2020/06/10	33	33.23	77	33.41	33.10	-44	65,914	-0.07%
2020/06/09	35	34.41	40	34.90	33.90	-5	67,752	-0.01%
2020/06/08	62	34.75	15.6	34.56	33.95	46.4	68,454	0.07%
2020/06/05	6	35.08	0	0.00	35.00	6	70,044	0.01%
2020/06/04	25	35.49	16	35.48	35.00	9	71,378	0.01%
2020/06/03	57	35.09	19	35.10	35.25	38	72,543	0.05%
2020/06/02	31	36.73	18	36.82	36.10	13	73,155	0.02%
2020/06/01	14	37.53	10.2	37.58	37.80	3.8	73,512	0.01%
2020/05/29	60	37.52	24	36.69	37.25	36	74,101	0.05%
2020/05/28	20	37.47	9	37.34	37.00	11	74,253	0.01%
2020/05/27	47	38.31	54.2	38.43	36.90	-7.2	73,667	-0.01%
2020/05/26	75	35.41	61	35.68	36.45	14	71,644	0.02%
2020/05/25	8	32.46	9	32.56	33.15	-1	70,485	0.00%
2020/05/22	24	33.93	29	34.22	33.35	-5	69,924	-0.01%
2020/05/21	24	33.24	55	33.77	33.65	-31	69,183	-0.04%
2020/05/20	61	33.23	52	32.78	32.70	9	68,662	0.01%
2020/05/19	44	32.96	27	33.19	33.50	17	68,360	0.02%
2020/05/18	33	32.86	24	32.99	32.30	9	67,883	0.01%
2020/05/15	55	33.47	55	33.66	34.10	0	67,270	0.00%
2020/05/14	58	33.77	63	33.59	32.55	-5	66,571	-0.01%
2020/05/13	36	34.22	113	34.49	33.60	-77	66,131	-0.12%	大賣/
2020/05/12	4	34.13	28	33.91	34.50	-24	65,016	-0.04%
2020/05/11	40	33.86	15	33.88	33.25	25	64,952	0.04%
2020/05/08	6	33.57	26	33.84	33.20	-20	64,286	-0.03%
2020/05/07	25	33.20	43	32.71	33.50	-18	64,040	-0.03%
2020/05/06	16	32.65	20	32.42	32.15	-4	63,725	-0.01%
2020/05/05	28	34.27	17	34.11	33.00	11	63,131	0.02%
2020/05/04	80	33.11	51	33.81	34.05	29	62,617	0.05%
2020/04/30	8	32.91	31	33.14	33.05	-23	62,094	-0.04%
2020/04/29	23	31.98	21	31.99	32.10	2	61,518	0.00%
2020/04/28	45	32.23	68	32.11	31.25	-23	60,935	-0.04%
2020/04/27	21	29.74	40	30.35	31.50	-19	59,408	-0.03%
2020/04/24	3	28.45	6	28.41	28.65	-3	58,034	-0.01%
2020/04/23	12	28.28	17	28.25	28.50	-5	57,913	-0.01%
2020/04/22	6.3	27.19	14	27.58	28.35	-7.7	57,177	-0.01%
2020/04/21	15	27.59	15	27.57	27.05	0	56,362	0.00%
2020/04/20	34	27.79	18.3	28.09	27.70	15.7	55,798	0.03%
2020/04/17	169	28.22	203	28.11	27.80	-34	55,711	-0.06%	大買/大賣/
2020/04/16	128	27.89	49	28.08	28.60	79	54,579	0.14%	大買/
2020/04/15	92	27.72	68	27.97	27.80	24	54,265	0.04%
2020/04/14	50	27.92	34	27.98	28.75	16	53,103	0.03%
2020/04/13	19	26.63	21	26.79	26.80	-2	52,502	0.00%
2020/04/10	39	26.40	40	26.51	26.40	-1	52,164	0.00%
2020/04/09	33	26.55	34	26.03	25.35	-1	51,436	0.00%
2020/04/08	68	27.44	7	27.25	26.50	61	50,729	0.12%
2020/04/07	27	28.83	18	28.80	28.35	9	49,950	0.02%
2020/04/06	8	26.30	11.5	26.75	26.90	-3.5	50,020	-0.01%
2020/04/01	10	24.73	44	24.36	25.15	-34	49,877	-0.07%
2020/03/31	11	24.00	10	24.68	24.25	1	48,514	0.00%
2020/03/30	22	22.91	13	23.18	23.60	9	46,687	0.02%
2020/03/27	16	22.23	35	22.64	23.10	-19	45,112	-0.04%
2020/03/26	5	20.59	5	20.62	21.00	0	43,532	0.00%
2020/03/25	29	20.10	21.5	19.97	20.20	7.5	42,629	0.02%
2020/03/24	4	18.70	8	18.53	18.85	-4	41,664	-0.01%
2020/03/23	3	16.45	5	17.38	17.75	-2	41,110	0.00%
2020/03/20	35	18.30	26	18.21	18.00	9	40,715	0.02%
2020/03/19	83	17.58	48	17.76	17.20	35	39,451	0.09%
2020/03/18	68	20.03	81	19.35	19.10	-13	38,401	-0.03%
2020/03/17	41	20.55	101	20.70	20.05	-60	36,538	-0.16%	大賣/
2020/03/16	59	21.17	25	21.18	19.80	34	34,930	0.10%
2020/03/13	101	20.17	112	20.26	21.85	-11	33,077	-0.03%	大買/大賣/
2020/03/12	34	20.87	57	20.95	19.90	-23	30,903	-0.07%
2020/03/11	33	21.68	13	22.10	22.10	20	29,944	0.07%
2020/03/10	36	19.78	151	19.91	20.50	-115	27,942	-0.41%	大賣/鉅額交易
2020/03/09	142	19.64	64	20.19	18.65	78	26,321	0.30%	大買/
2020/03/06	29	19.34	200	18.92	20.10	-171	24,818	-0.69%	大賣/鉅額交易
2020/03/05	53	18.10	37	18.22	18.50	16	23,647	0.07%
2020/03/04	47	17.26	67	17.42	17.75	-20	22,811	-0.09%
2020/03/03	38	16.63	66	16.39	17.05	-28	21,797	-0.13%
2020/03/02	10	14.25	20	15.30	15.50	-10	21,006	-0.05%
2020/02/27	60	15.40	17	15.55	14.80	43	21,197	0.20%
2020/02/26	10	15.75	10	15.70	15.45	0	21,767	0.00%
2020/02/25	20	15.45	20	15.55	15.95	0	22,681	0.00%
2020/02/24	16	15.73	0	0.00	15.65	16	23,338	0.07%
2020/02/21	12	15.93	0	0.00	16.10	12	23,798	0.05%
2020/02/20	0	0.00	80	15.85	15.85	-80	24,220	-0.33%
2020/02/19	20	15.68	1	15.70	15.70	19	24,387	0.08%
2020/02/18	43	15.51	6	15.45	15.70	37	24,726	0.15%
2020/02/17	54	15.61	10	15.75	15.55	44	24,570	0.18%
2020/02/14	3	15.63	22	15.75	15.75	-19	24,439	-0.08%
2020/02/13	10	15.55	22	15.38	15.25	-12	24,131	-0.05%
2020/02/12	48	15.36	32	15.17	15.50	16	23,954	0.07%
2020/02/11	2	14.60	20	14.55	14.85	-18	23,255	-0.08%
2020/02/10	24	13.76	17	13.92	14.40	7	23,187	0.03%
2020/02/07	26	14.51	77	14.61	14.30	-51	23,024	-0.22%
2020/02/06	83	14.86	32	14.87	14.95	51	22,816	0.22%
2020/02/05	32	14.76	13	15.00	14.40	19	22,607	0.08%
2020/02/04	8	14.89	24	14.90	15.00	-16	22,350	-0.07%
2020/02/03	11	14.13	7	14.58	14.35	4	23,078	0.02%
2020/01/31	44	15.54	24	15.26	15.30	20	22,970	0.09%
2020/01/30	41	16.64	10	16.25	16.20	31	22,697	0.14%
2020/01/20	93	17.99	0	0.00	18.00	93	22,672	0.41%
2020/01/17	19	17.55	27	17.79	18.00	-8	22,658	-0.04%
2020/01/16	26	17.99	8	17.69	17.70	18	22,405	0.08%
2020/01/15	27	18.23	27	18.26	18.10	0	22,242	0.00%
2020/01/14	13	18.17	21	18.16	18.40	-8	22,156	-0.04%
2020/01/13	35	18.25	18	18.31	17.85	17	21,854	0.08%
2020/01/10	25	17.81	14	17.86	17.80	11	21,099	0.05%
2020/01/09	29	17.80	46	17.57	18.30	-17	20,514	-0.08%
2020/01/08	26	16.75	31	16.98	17.15	-5	19,878	-0.03%
2020/01/07	62	17.48	48	17.01	17.05	14	19,780	0.07%
2020/01/06	0	0.00	49	17.29	17.40	-49	19,344	-0.25%
2020/01/03	32	16.76	30	16.73	16.85	2	18,782	0.01%
2020/01/02	21	17.02	5	16.80	16.85	16	18,502	0.09%
2019/12/31	26	16.48	1	16.50	16.65	25	18,242	0.14%
2019/12/30	57	16.86	52	16.91	16.80	5	18,122	0.03%
2019/12/27	26	16.62	175	16.53	16.75	-149	17,507	-0.85%	大賣/鉅額交易
2019/12/26	4	16.03	7	16.06	16.20	-3	17,016	-0.02%
2019/12/25	2	15.70	3	15.60	15.80	-1	16,928	-0.01%
2019/12/24	11	15.30	10	15.40	15.60	1	17,015	0.01%
2019/12/23	5	15.60	7	15.53	15.30	-2	17,047	-0.01%
2019/12/19	0	0.00	2	15.80	15.80	-2	17,045	-0.01%
2019/12/18	0	0.00	2	15.95	15.75	-2	17,159	-0.01%
2019/12/17	20	16.48	23	16.43	16.25	-3	17,121	-0.02%
2019/12/16	5	16.05	0	0.00	16.25	5	17,244	0.03%
2019/12/13	12	16.33	0	0.00	15.95	12	17,293	0.07%
2019/12/12	8	16.51	4	16.65	16.30	4	17,347	0.02%
2019/12/11	19	16.75	20	16.63	16.50	-1	17,921	-0.01%
2019/12/10	2	16.40	8	16.46	16.55	-6	17,896	-0.03%
2019/12/09	36	16.39	28	16.51	16.30	8	18,240	0.04%
2019/12/06	62	16.28	37	16.34	16.35	25	18,132	0.14%
2019/12/05	0	0.00	21	15.70	15.70	-21	17,726	-0.12%
2019/12/04	20	15.45	0	0.00	15.55	20	18,063	0.11%
2019/12/03	21	15.47	38	15.61	15.70	-17	18,789	-0.09%
2019/12/02	20	15.26	35	15.34	15.50	-15	19,620	-0.08%
2019/11/29	22	15.57	12	15.80	15.50	10	19,782	0.05%
2019/11/28	11	15.77	15	15.71	15.60	-4	20,209	-0.02%
2019/11/27	55	15.96	21	16.10	16.10	34	20,992	0.16%
2019/11/26	61	16.03	62	16.20	16.15	-1	21,042	0.00%
2019/11/25	122	16.51	27	16.60	16.25	95	20,617	0.46%	大買/
2019/11/22	130	16.47	137	16.57	16.15	-7	19,834	-0.04%	大買/大賣/
2019/11/21	3	16.25	41	15.97	16.55	-38	18,704	-0.20%
2019/11/20	142	15.75	50	15.73	15.70	92	17,910	0.51%	大買/
2019/11/19	69	15.49	52	15.53	15.40	17	17,547	0.10%
2019/11/18	15	15.08	17	15.18	15.15	-2	16,976	-0.01%
2019/11/15	11	14.99	1	15.00	14.90	10	16,709	0.06%
2019/11/13	0	0.00	1	14.05	14.00	-1	16,424	-0.01%
2019/11/12	1	13.95	0	0.00	14.05	1	16,615	0.01%
2019/11/11	0	0.00	1	14.05	13.60	-1	16,621	-0.01%
2019/11/08	1	14.20	6	14.23	14.15	-5	16,570	-0.03%
2019/11/07	5	14.10	0	0.00	14.15	5	16,592	0.03%
2019/11/05	1	14.80	1	14.75	14.70	0	16,498	0.00%
2019/11/04	1	14.75	4	14.86	14.60	-3	16,542	-0.02%
2019/11/01	35	15.19	31	15.01	14.90	4	16,438	0.02%
2019/10/31	30	15.47	32	15.63	15.35	-2	16,321	-0.01%
2019/10/30	10	14.90	30	14.97	15.00	-20	15,333	-0.13%
2019/10/25	0	0.00	5	14.80	14.80	-5	15,513	-0.03%
2019/10/24	10	14.85	10	14.70	14.75	0	15,525	0.00%
2019/10/22	10	14.95	0	0.00	14.55	10	15,876	0.06%
2019/10/21	20	14.88	20	14.70	14.75	0	15,823	0.00%
2019/10/18	0	0.00	10	14.50	14.55	-10	15,857	-0.06%
2019/10/17	0	0.00	10	14.55	14.55	-10	15,948	-0.06%
2019/10/16	20	14.60	20	14.65	14.40	0	16,089	0.00%
2019/10/15	3	14.55	1	14.50	14.70	2	16,377	0.01%
2019/10/14	30	14.32	10	13.85	14.25	20	16,316	0.12%
2019/10/09	10	13.70	0	0.00	13.60	10	16,563	0.06%
2019/10/07	0	0.00	5	14.10	13.90	-5	16,657	-0.03%
2019/10/04	5	14.00	5	14.15	13.90	0	16,669	0.00%
2019/10/03	1	14.00	36	14.05	14.10	-35	16,608	-0.21%
2019/10/02	10	14.10	0	0.00	14.15	10	16,566	0.06%
2019/10/01	0	0.00	15	14.17	14.20	-15	16,643	-0.09%
2019/09/27	30	13.83	10	13.85	13.80	20	16,560	0.12%
2019/09/25	33	14.43	0	0.00	14.35	33	16,418	0.20%
2019/09/24	1	14.60	0	0.00	14.55	1	16,485	0.01%
2019/09/20	0	0.00	1	14.70	14.70	-1	16,339	-0.01%
2019/09/19	33	14.53	16	14.57	14.50	17	16,310	0.10%
2019/09/18	0	0.00	5	14.95	14.85	-5	16,202	-0.03%
2019/09/17	2	14.93	23	15.03	15.00	-21	16,088	-0.13%
2019/09/16	7	15.24	93	15.16	15.10	-86	15,838	-0.54%
2019/09/12	119	15.04	14	15.10	15.05	105	15,112	0.69%	大買/鉅額交易
2019/09/11	18	14.73	15	15.07	15.20	3	14,883	0.02%
2019/09/10	0	0.00	10	14.65	14.55	-10	14,308	-0.07%
2019/09/09	4	14.60	0	0.00	14.55	4	14,145	0.03%
2019/09/06	30	14.32	25	14.38	14.55	5	13,956	0.04%
2019/09/05	30	14.82	17	14.86	14.75	13	13,659	0.10%
2019/09/04	79	15.00	73	15.00	15.10	6	13,004	0.05%
2019/09/03	95	14.43	78	14.36	14.45	17	12,321	0.14%
2019/09/02	9	14.39	36	14.60	14.80	-27	11,884	-0.23%
2019/08/30	47	14.09	71	14.25	14.45	-24	11,134	-0.22%
2019/08/29	6	13.23	20	13.15	13.45	-14	10,088	-0.14%
2019/08/28	15	12.90	10	13.00	12.90	5	9,654	0.05%
2019/08/27	0	0.00	25	12.92	12.85	-25	9,632	-0.26%
2019/08/26	25	12.75	0	0.00	12.75	25	9,601	0.26%
2019/08/23	12	13.27	3	13.25	13.15	9	9,533	0.09%
2019/08/22	2	13.50	10	13.28	13.50	-8	9,474	-0.08%
2019/08/21	0	0.00	8	13.08	13.15	-8	9,142	-0.09%
2019/08/20	1	12.75	0	0.00	12.70	1	9,035	0.01%
2019/08/19	2	12.90	5	12.87	12.80	-3	9,010	-0.03%
2019/08/16	3	12.92	10	13.10	12.80	-7	8,950	-0.08%
2019/08/15	23	12.25	31	12.56	12.90	-8	8,846	-0.09%
2019/08/14	0	0.00	20	12.50	12.35	-20	8,724	-0.23%
2019/08/13	10	12.30	2	12.15	12.15	8	8,759	0.09%
2019/08/12	20	12.55	10	12.70	12.50	10	8,864	0.11%
2019/08/08	0	0.00	11	12.33	12.70	-11	8,897	-0.12%
2019/08/07	13	12.18	1	12.05	12.10	12	8,873	0.14%
2019/08/06	3	11.58	2	12.20	12.30	1	8,854	0.01%
2019/08/02	30	12.40	30	12.39	12.25	0	8,777	0.00%
2019/08/01	20	13.15	3	13.20	13.05	17	8,634	0.20%
2019/07/31	11	13.26	20	13.43	13.45	-9	8,513	-0.11%
2019/07/30	93	13.73	22	13.65	13.40	71	8,395	0.85%
2019/07/29	26	13.96	32	13.96	13.85	-6	8,132	-0.07%
2019/07/26	1	13.40	22	13.50	13.50	-21	7,639	-0.27%
2019/07/25	12	13.23	40	13.47	13.40	-28	7,599	-0.37%
2019/07/24	39	13.07	10	12.95	12.95	29	7,238	0.40%
2019/07/23	1	13.20	30	13.38	13.25	-29	7,257	-0.40%
2019/07/22	21	13.25	10	13.25	13.60	11	7,202	0.15%
2019/07/19	21	13.06	20	13.23	13.05	1	7,063	0.01%
2019/07/18	25	13.10	15	13.37	13.05	10	7,084	0.14%
2019/07/17	10	12.90	12	13.08	13.30	-2	7,012	-0.03%
2019/07/16	0	0.00	37	12.79	12.90	-37	6,618	-0.56%
2019/07/15	20	12.48	14	12.72	12.65	6	6,514	0.09%
2019/07/12	10	12.25	12	12.33	12.15	-2	6,223	-0.03%
2019/07/05	10	12.05	10	12.20	12.05	0	6,889	0.00%
2019/07/03	20	11.90	0	0.00	11.80	20	7,866	0.25%
2019/07/02	5	12.00	10	12.00	12.05	-5	8,493	-0.06%
2019/07/01	0	0.00	11	12.01	11.95	-11	8,852	-0.12%
2019/06/28	10	11.70	0	0.00	11.65	10	8,811	0.11%
2019/06/27	1	11.90	30	11.78	11.75	-29	8,918	-0.33%
2019/06/26	21	11.72	0	0.00	11.50	21	8,869	0.24%
2019/06/25	10	12.15	50	12.04	11.80	-40	8,900	-0.45%
2019/06/21	40	11.90	10	12.05	11.85	30	8,900	0.34%
2019/06/20	20	12.00	15	11.98	11.95	5	8,946	0.06%
2019/06/19	20	12.05	20	11.93	11.85	0	9,136	0.00%
2019/06/17	40	11.58	0	0.00	11.50	40	9,669	0.41%
2019/06/13	0	0.00	10	11.75	11.75	-10	9,785	-0.10%
2019/06/12	2	11.75	0	0.00	11.65	2	9,772	0.02%
2019/06/11	9	11.76	35	11.49	11.90	-26	9,632	-0.27%
2019/06/10	1	10.80	14	10.85	10.85	-13	9,393	-0.14%
2019/06/06	10	10.80	15	10.75	10.75	-5	9,403	-0.05%
2019/06/05	0	0.00	20	11.00	10.90	-20	9,494	-0.21%
2019/06/04	10	10.95	0	0.00	10.85	10	9,529	0.10%
2019/06/03	10	10.90	0	0.00	10.90	10	9,638	0.10%
2019/05/31	3	11.20	0	0.00	11.10	3	9,664	0.03%
2019/05/29	0	0.00	10	10.90	10.90	-10	9,756	-0.10%
2019/05/27	10	10.80	0	0.00	10.70	10	9,963	0.10%
2019/05/24	0	0.00	10	11.00	10.75	-10	10,045	-0.10%
2019/05/23	20	11.00	0	0.00	10.80	20	10,078	0.20%
2019/05/22	0	0.00	20	11.21	11.25	-20	10,184	-0.20%
2019/05/21	23	10.87	13	11.08	11.10	10	10,370	0.10%
2019/05/20	40	11.05	40	11.20	11.10	0	10,623	0.00%
2019/05/17	5	11.95	11	12.07	11.90	-6	10,694	-0.06%
2019/05/16	5	11.95	0	0.00	11.75	5	10,831	0.05%
2019/05/15	4	12.05	1	12.00	12.15	3	11,275	0.03%
2019/05/14	2	11.45	0	0.00	11.50	2	11,395	0.02%
2019/05/10	4	12.09	0	0.00	11.75	4	11,519	0.03%
2019/05/09	1	12.10	3	12.60	12.10	-2	11,449	-0.02%
2019/05/07	3	12.65	4	12.65	12.55	-1	11,432	-0.01%
2019/05/06	3	12.65	0	0.00	12.40	3	11,457	0.03%
2019/05/02	2	12.80	11	12.90	12.95	-9	11,512	-0.08%
2019/04/30	6	12.29	54	12.36	12.50	-48	11,828	-0.41%
2019/04/29	13	12.63	0	0.00	12.50	13	11,953	0.11%
2019/04/19	2	13.75	6	13.65	13.65	-4	12,811	-0.03%
2019/04/18	0	0.00	1	13.85	13.55	-1	13,033	-0.01%
2019/04/17	4	14.10	1	13.90	13.95	3	13,250	0.02%
2019/04/16	0	0.00	7	14.22	14.20	-7	13,785	-0.05%
2019/04/15	4	14.19	1	14.20	14.00	3	14,559	0.02%
2019/04/12	6	14.17	10	13.95	13.90	-4	14,618	-0.03%
2019/04/11	14	14.30	4	14.73	14.15	10	14,573	0.07%
2019/04/10	14	14.83	3	15.00	14.60	11	14,472	0.08%
2019/04/09	53	14.98	6	14.82	14.80	47	14,352	0.33%
2019/04/08	26	14.95	18	15.04	15.30	8	13,921	0.06%
2019/04/03	6	13.86	15	13.90	13.95	-9	13,527	-0.07%
2019/04/02	0	0.00	3	13.30	13.30	-3	13,461	-0.02%
2019/04/01	4	13.36	0	0.00	13.40	4	13,529	0.03%
2019/03/26	0	0.00	1	13.55	13.55	-1	13,781	-0.01%
2019/03/25	10	13.75	0	0.00	13.75	10	13,752	0.07%
2019/03/21	0	0.00	1	14.30	14.15	-1	13,846	-0.01%
2019/03/20	0	0.00	5	14.20	14.30	-5	13,962	-0.04%
2019/03/19	0	0.00	8	13.85	13.80	-8	13,686	-0.06%
2019/03/18	25	13.96	16	13.88	13.85	9	14,141	0.06%
2019/03/15	0	0.00	5	13.75	13.75	-5	15,426	-0.03%
2019/03/14	0	0.00	1	13.45	13.45	-1	15,854	-0.01%
2019/03/11	5	13.70	130	13.60	13.60	-125	17,158	-0.73%	大賣/鉅額交易
2019/03/07	5	13.90	0	0.00	13.70	5	17,504	0.03%
2019/03/05	2	14.25	3	14.10	14.00	-1	17,887	-0.01%
2019/02/27	0	0.00	5	14.10	13.80	-5	17,987	-0.03%
2019/02/26	8	14.28	1	14.35	14.00	7	18,108	0.04%
2019/02/25	0	0.00	65	14.21	14.10	-65	18,196	-0.36%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/21	2	13.98	0	0.00	14.00	2	18,374	0.01%
2019/02/20	5	14.52	0	0.00	14.20	5	18,544	0.03%
2019/02/19	9	14.59	2	14.73	14.40	7	18,906	0.04%
2019/02/18	0	0.00	5	14.19	14.10	-5	19,488	-0.03%
2019/02/15	8	14.29	8	14.45	14.10	0	19,524	0.00%
2019/02/14	6	13.90	13	14.30	14.10	-7	19,259	-0.04%
2019/02/12	0	0.00	12	13.60	13.90	-12	18,572	-0.06%
2019/02/11	3	13.35	6	13.37	13.40	-3	18,485	-0.02%
2019/01/30	1	13.20	1	13.40	13.25	0	18,532	0.00%
2019/01/29	0	0.00	6	13.26	13.25	-6	18,576	-0.03%
2019/01/28	1	13.15	7	13.23	13.25	-6	18,595	-0.03%
2019/01/24	1	13.25	1	13.35	13.25	0	18,874	0.00%
2019/01/23	10	12.93	0	0.00	13.35	10	18,954	0.05%
2019/01/22	117	13.22	110	13.19	13.10	7	19,032	0.04%	大買/大賣/
2019/01/21	8	14.06	1	14.25	13.90	7	18,660	0.04%
2019/01/18	0	0.00	7	13.81	13.90	-7	18,513	-0.04%
2019/01/17	0	0.00	24	14.06	13.75	-24	18,514	-0.13%
2019/01/16	21	14.00	20	13.65	13.90	1	18,396	0.01%
2019/01/15	34	13.69	0	0.00	13.65	34	18,118	0.19%
2019/01/11	0	0.00	1	13.35	13.35	-1	17,517	-0.01%
2019/01/09	50	14.12	45	14.09	14.00	5	17,156	0.03%
2019/01/08	36	14.52	0	0.00	14.55	36	16,910	0.21%
2019/01/07	0	0.00	15	13.88	14.40	-15	16,250	-0.09%
2019/01/04	3	13.25	3	13.30	13.10	0	15,488	0.00%
2019/01/03	0	0.00	5	13.35	13.45	-5	15,492	-0.03%
2019/01/02	25	13.37	26	13.34	13.15	-1	15,392	-0.01%
2018/12/28	2	13.00	2	13.13	13.10	0	15,350	0.00%
2018/12/27	20	13.65	20	13.60	13.05	0	15,497	0.00%
2018/12/26	0	0.00	10	13.50	13.25	-10	15,310	-0.07%
2018/12/25	15	13.17	10	13.01	13.50	5	15,415	0.03%
2018/12/24	6	13.33	26	13.26	13.15	-20	15,171	-0.13%
2018/12/22	25	13.15	5	13.35	13.25	20	15,044	0.13%
2018/12/21	0	0.00	20	12.50	13.20	-20	14,973	-0.13%
2018/12/20	20	12.58	0	0.00	12.60	20	14,911	0.13%
2018/12/19	0	0.00	25	12.50	12.30	-25	14,834	-0.17%
2018/12/18	4	12.54	4	12.50	12.45	0	14,981	0.00%
2018/12/17	5	12.60	10	12.55	12.30	-5	15,113	-0.03%
2018/12/14	20	12.15	0	0.00	12.60	20	15,534	0.13%
2018/12/13	33	12.64	29	12.47	12.25	4	15,407	0.03%
2018/12/12	0	0.00	24	13.05	12.90	-24	15,294	-0.16%
2018/12/11	24	12.99	26	13.24	12.90	-2	15,285	-0.01%
2018/12/10	45	13.58	24	13.85	13.60	21	15,357	0.14%
2018/12/07	7	13.38	5	13.52	13.75	2	14,342	0.01%
2018/12/06	9	12.80	6	14.18	12.50	3	14,332	0.02%
2018/12/05	26	13.44	4	13.50	13.75	22	14,145	0.16%
2018/12/04	0	0.00	5	13.19	13.20	-5	14,467	-0.03%
2018/12/03	4	12.88	0	0.00	12.85	4	14,798	0.03%
2018/11/30	20	12.30	20	12.35	12.30	0	15,372	0.00%
2018/11/29	0	0.00	2	12.45	12.10	-2	16,645	-0.01%
2018/11/28	6	12.90	0	0.00	12.80	6	16,412	0.04%
2018/11/23	20	12.55	20	12.40	12.40	0	16,524	0.00%
2018/11/22	12	13.05	20	13.06	12.30	-8	16,605	-0.05%
2018/11/21	24	12.93	10	12.90	13.10	14	16,482	0.08%
2018/11/20	10	13.00	10	12.80	12.95	0	16,511	0.00%
2018/11/19	12	13.16	2	13.30	13.15	10	16,536	0.06%
2018/11/16	1	13.00	121	13.12	13.00	-120	16,487	-0.73%	大賣/鉅額交易
2018/11/15	20	12.30	5	12.06	12.50	15	16,133	0.09%
2018/11/14	3	11.65	0	0.00	11.85	3	16,585	0.02%
2018/11/05	0	0.00	20	10.30	10.40	-20	20,954	-0.10%
2018/11/02	21	10.71	0	0.00	10.30	21	20,935	0.10%
2018/11/01	1	10.60	0	0.00	10.65	1	20,773	0.00%
2018/10/30	2	9.77	2	9.68	9.86	0	20,460	0.00%
2018/10/24	51	10.00	0	0.00	10.05	51	20,069	0.25%
2018/10/23	45	10.00	18	10.15	10.05	27	20,000	0.13%
2018/10/22	22	10.16	0	0.00	10.25	22	19,977	0.11%
2018/10/18	0	0.00	4	10.30	10.25	-4	19,835	-0.02%
2018/10/17	1	10.40	0	0.00	10.35	1	19,788	0.01%
2018/10/05	0	0.00	15	11.15	11.05	-15	18,940	-0.08%
2018/10/04	20	11.79	10	11.75	11.50	10	18,673	0.05%
2018/10/03	5	11.55	11	11.43	11.45	-6	18,707	-0.03%
2018/10/01	0	0.00	15	12.40	12.50	-15	18,207	-0.08%
2018/09/28	15	12.45	0	0.00	12.30	15	18,148	0.08%
2018/09/27	1	12.70	7	12.20	12.30	-6	18,060	-0.03%
2018/09/26	7	12.50	0	0.00	12.30	7	17,822	0.04%
2018/09/25	1	12.30	15	12.20	12.55	-14	17,762	-0.08%
2018/09/21	10	12.60	0	0.00	12.45	10	17,549	0.06%
2018/09/20	10	12.18	10	12.55	12.25	0	17,320	0.00%
2018/09/19	25	13.64	13	13.23	13.05	12	16,795	0.07%
2018/09/18	0	0.00	14	13.30	13.30	-14	16,584	-0.08%
2018/09/17	13	13.50	0	0.00	13.50	13	16,401	0.08%
2018/09/14	13	13.85	13	13.73	14.00	0	16,153	0.00%
2018/09/13	6	12.83	6	12.83	13.20	0	15,673	0.00%
2018/09/12	1	12.95	1	13.20	13.20	0	15,263	0.00%
2018/09/11	30	13.63	30	13.69	13.90	0	14,759	0.00%
2018/09/10	125	13.19	15	14.15	13.05	110	14,108	0.78%	大買/鉅額交易
2018/09/07	47	14.69	29	14.50	14.45	18	13,489	0.13%
2018/09/06	4	14.83	2	15.35	14.70	2	12,912	0.02%
2018/09/05	29	16.04	49	16.01	15.10	-20	12,083	-0.17%
2018/09/04	29	15.99	9	16.06	16.05	20	10,813	0.18%
2018/09/03	7	15.81	7	15.80	15.65	0	10,756	0.00%
2018/08/31	0	0.00	2	16.40	16.70	-2	10,728	-0.02%
2018/08/30	3	16.28	0	0.00	16.00	3	10,548	0.03%
2018/08/29	8	15.81	5	16.00	16.10	3	10,415	0.03%
2018/08/28	10	15.25	3	15.27	15.20	7	10,336	0.07%
2018/08/27	2	14.75	2	14.83	15.10	0	10,217	0.00%
2018/08/24	45	15.13	10	15.50	15.05	35	10,035	0.35%
2018/08/23	9	15.45	0	0.00	16.00	9	9,818	0.09%
2018/08/22	0	0.00	8	14.95	15.05	-8	9,524	-0.08%
2018/08/21	36	15.13	62	14.99	15.30	-26	9,321	-0.28%
2018/08/20	23	14.52	34	14.08	14.20	-11	7,900	-0.14%
2018/08/17	9	14.02	5	14.04	14.30	4	6,493	0.06%
2018/08/16	9	12.17	24	12.67	13.00	-15	5,438	-0.28%
2018/08/15	20	11.84	16	11.96	12.20	4	4,606	0.09%
2018/08/14	3	10.95	0	0.00	11.25	3	3,657	0.08%
2018/08/13	7	10.43	0	0.00	10.25	7	3,157	0.22%
2018/08/10	0	0.00	5	10.50	10.45	-5	3,020	-0.17%
2018/08/07	0	0.00	1	10.10	9.95	-1	2,805	-0.04%
2018/08/06	6	10.00	0	0.00	10.05	6	2,794	0.21%
2018/08/01	0	0.00	2	9.82	9.81	-2	2,785	-0.07%
2018/07/30	0	0.00	1	9.79	9.80	-1	2,858	-0.03%
2018/07/27	1	9.81	0	0.00	9.84	1	2,843	0.04%
2018/07/26	2	9.57	0	0.00	9.73	2	2,815	0.07%
2018/07/12	1	9.44	0	0.00	9.44	1	2,863	0.03%
2018/07/10	4	9.36	0	0.00	9.36	4	2,578	0.16%
2018/06/28	0	0.00	5	9.76	9.76	-5	2,699	-0.19%
2018/06/20	5	10.00	0	0.00	10.05	5	2,655	0.19%
2018/06/15	5	10.40	0	0.00	10.40	5	2,595	0.19%
2018/06/12	3	10.65	0	0.00	10.60	3	2,438	0.12%
2018/06/11	0	0.00	1	10.45	10.40	-1	2,359	-0.04%
2018/06/08	1	10.20	0	0.00	10.10	1	2,261	0.04%
2018/06/06	0	0.00	4	9.93	9.90	-4	2,158	-0.19%
2018/06/05	4	9.74	1	9.75	9.71	3	2,141	0.14%
2018/05/22	1	9.15	0	0.00	9.15	1	1,882	0.05%
2018/05/11	5	9.68	5	9.50	9.50	0	2,035	0.00%
2018/04/25	0	0.00	1	9.44	9.43	-1	2,089	-0.05%
2018/04/19	1	9.98	0	0.00	10.00	1	2,245	0.04%
2018/04/17	0	0.00	3	9.86	9.81	-3	2,340	-0.13%
2018/04/16	0	0.00	3	9.90	9.92	-3	2,411	-0.12%
2018/04/13	6	10.20	0	0.00	10.10	6	2,454	0.24%
2018/04/12	5	9.90	5	9.93	10.00	0	2,602	0.00%
2018/02/22	3	9.25	3	9.30	9.38	0	4,810	0.00%
2018/02/02	0	0.00	1	10.25	10.25	-1	5,250	-0.02%
2018/01/31	0.2	10.20	5	10.30	10.25	-4.8	5,500	-0.09%
2018/01/25	0	0.00	5	10.20	10.20	-5	6,146	-0.08%
2018/01/18	0	0.00	10	10.50	10.35	-10	6,762	-0.15%
2018/01/16	0	0.00	1	10.40	10.55	-1	6,963	-0.01%
2018/01/08	20	11.06	7	10.97	10.90	13	6,553	0.20%