金像電 (2368)-康和-嘉義券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	0.1	188.81	0.1	182.23	188.50	0	4,565	0.00%
2024/11/20	0.1	177.13	0.1	177.39	175.50	0	4,447	0.00%
2024/11/19	0.1	176.34	1.1	177.58	177.50	-1	4,461	-0.02%
2024/11/18	0	177.50	0	178.50	176.50	0	4,554	0.00%
2024/11/15	0	0.00	1	182.10	182.00	-1	4,671	-0.02%
2024/11/14	0.1	174.13	1.2	178.59	180.00	-1.1	4,698	-0.02%
2024/11/13	0.1	171.85	2.1	176.40	177.50	-2.1	4,636	-0.04%
2024/11/12	2.2	175.02	0.2	174.00	172.50	2	4,625	0.04%
2024/11/11	1.1	178.08	1.2	181.00	180.00	-0.1	4,589	0.00%
2024/11/08	4.2	183.47	1	185.47	181.50	3.2	4,610	0.07%
2024/11/07	1.1	188.02	0.1	189.70	188.50	1	4,627	0.02%
2024/11/06	0.2	189.44	0	190.00	188.50	0.1	4,813	0.00%
2024/11/05	0	188.50	1	190.02	190.00	-1	4,905	-0.02%
2024/11/04	0	0.00	0.1	189.76	189.00	-0.1	5,052	0.00%
2024/11/01	0.2	185.90	0.1	188.50	188.00	0.1	5,123	0.00%
2024/10/30	3.2	190.61	0.1	190.12	188.50	3.1	5,273	0.06%
2024/10/29	0	191.25	0.2	194.20	194.00	-0.2	5,459	0.00%
2024/10/28	1.1	197.81	0	0.00	195.00	1.1	5,572	0.02%
2024/10/25	0.1	197.13	0.1	197.69	198.00	0	5,616	0.00%
2024/10/24	0.1	198.32	0	0.00	198.00	0.1	5,654	0.00%
2024/10/23	0.1	200.15	0	200.00	200.50	0	5,705	0.00%
2024/10/22	1	202.00	0	202.00	203.00	1	5,762	0.02%
2024/10/21	0	0.00	0.1	196.90	198.00	-0.1	5,748	0.00%
2024/10/18	0	0.00	0.1	191.66	191.50	-0.1	5,741	0.00%
2024/10/17	0	0.00	2.1	192.26	193.00	-2.1	5,795	-0.04%
2024/10/16	1	187.00	0	0.00	189.50	1	5,821	0.02%
2024/10/15	1.2	190.96	0	0.00	188.50	1.2	5,966	0.02%
2024/10/14	1	190.00	0	0.00	190.50	1	6,058	0.02%
2024/10/11	0.1	186.88	0.2	188.50	187.00	0	6,114	0.00%
2024/10/09	5.2	190.91	5.1	185.13	185.00	0	6,170	0.00%
2024/10/08	0	188.33	0	190.38	190.00	0	6,157	0.00%
2024/10/07	0	0.00	0.1	193.65	193.50	-0.1	6,310	0.00%
2024/10/04	0.1	193.17	0.1	190.00	187.50	0	6,443	0.00%
2024/10/01	0.1	198.50	0.1	198.00	197.00	0	6,667	0.00%
2024/09/30	0	201.00	0.1	199.50	198.00	0	6,740	0.00%
2024/09/27	0.2	203.74	0.2	206.28	204.00	0	6,913	0.00%
2024/09/26	0.1	205.31	0	0.00	203.00	0.1	7,185	0.00%
2024/09/25	1	207.41	2.1	205.31	207.00	-1.1	7,328	-0.01%
2024/09/24	1.1	199.58	0.1	201.00	201.00	1	7,508	0.01%
2024/09/23	0.4	202.73	0.1	203.00	202.00	0.3	7,589	0.00%
2024/09/20	1	205.43	1.1	204.91	203.50	-0.1	7,634	0.00%
2024/09/19	0	200.50	2.1	202.33	205.00	-2	7,683	-0.03%
2024/09/18	2.1	200.78	0	200.00	199.00	2	7,939	0.03%
2024/09/16	0.1	203.41	0.1	205.50	205.50	0	8,071	0.00%
2024/09/13	0.1	202.80	0	0.00	202.50	0.1	8,150	0.00%
2024/09/11	0	197.56	2	197.77	198.50	-1.9	8,198	-0.02%
2024/09/10	0.1	202.30	0	0.00	196.50	0.1	8,239	0.00%
2024/09/09	1	204.46	0	0.00	203.50	1	8,226	0.01%
2024/09/06	0	204.00	0	0.00	204.50	0	8,334	0.00%
2024/09/04	2	207.75	2	214.50	210.50	0	8,305	0.00%
2024/09/03	1	219.50	1.1	219.95	220.00	-0.1	8,197	0.00%
2024/09/02	1.1	213.47	1	210.00	209.00	0.1	7,993	0.00%
2024/08/30	0.1	212.88	1	212.96	211.00	-1	7,994	-0.01%
2024/08/29	0	207.00	0	0.00	213.50	0	8,044	0.00%
2024/08/28	0.1	209.00	1	207.50	209.00	-0.9	8,055	-0.01%
2024/08/26	3	216.33	0	0.00	210.00	3	8,142	0.04%
2024/08/23	1	216.00	0	0.00	216.00	1	8,162	0.01%
2024/08/21	1	213.50	1	213.50	213.50	0	8,278	0.00%
2024/08/20	1	213.50	1	220.00	213.50	0	8,350	0.00%
2024/08/19	3	219.00	13	219.31	221.00	-10	8,351	-0.12%
2024/08/16	1	211.50	1	213.00	217.00	0	8,237	0.00%
2024/08/15	1	206.50	2	208.00	206.50	-1	8,124	-0.01%
2024/08/14	3.1	206.29	3	206.00	206.50	0.1	8,158	0.00%
2024/08/13	3	208.17	2	208.75	207.50	1	8,194	0.01%
2024/08/12	1	207.00	1	211.50	207.00	0	8,464	0.00%
2024/08/09	15.1	212.06	4	210.00	208.00	11.1	8,525	0.13%
2024/08/08	2	211.25	12	213.08	209.00	-10	8,392	-0.12%
2024/08/06	12	186.25	2	188.50	188.50	10	8,282	0.12%
2024/08/01	2	227.00	1.1	226.55	228.00	0.9	8,092	0.01%
2024/07/31	0	0.00	2.1	219.81	219.50	-2.1	7,955	-0.03%
2024/07/30	1	206.41	1	214.80	215.00	0	7,890	0.00%
2024/07/29	3	207.83	3	207.64	204.00	0	7,855	0.00%
2024/07/26	2.1	206.94	2.1	209.76	210.00	0	7,869	0.00%
2024/07/23	0	208.50	1.1	213.84	212.00	-1.1	7,878	-0.01%
2024/07/22	1.2	200.33	2	199.75	200.00	-0.8	7,871	-0.01%
2024/07/19	2	210.23	1	205.50	205.50	1	7,916	0.01%
2024/07/18	2	214.25	7	217.50	215.00	-5	7,951	-0.06%
2024/07/17	2	225.75	2	225.75	224.00	0	8,014	0.00%
2024/07/16	8	225.00	6	225.42	223.50	2	8,171	0.02%
2024/07/15	1	223.00	1	224.50	223.50	0	8,113	0.00%
2024/07/12	0	0.00	1	220.50	215.00	-1	8,065	-0.01%
2024/07/11	2	220.25	0	0.00	220.00	2	8,071	0.02%
2024/07/10	0	0.00	3	224.17	220.00	-3	8,158	-0.04%
2024/07/09	2	223.50	3	223.00	224.00	-1	8,299	-0.01%
2024/07/08	2	228.00	0	0.00	227.50	2	8,155	0.02%
2024/07/03	2.1	215.00	0	0.00	215.00	2.1	7,776	0.03%
2024/07/02	0	0.00	6	216.08	213.50	-6	7,685	-0.08%
2024/07/01	1.1	205.05	0	0.00	203.50	1.1	7,463	0.01%
2024/06/28	4	204.25	3	203.17	207.00	1	7,435	0.01%
2024/06/24	7	206.50	9.2	207.36	204.50	-2.2	7,392	-0.03%
2024/06/21	7.2	198.35	5	197.10	200.00	2.2	7,194	0.03%
2024/06/20	0	0.00	1	192.00	195.50	-1	7,139	-0.01%
2024/06/19	1	189.50	1	190.50	189.50	0	7,264	0.00%
2024/06/18	0	0.00	3.1	191.44	191.00	-3.1	7,290	-0.04%
2024/06/17	1	188.51	0.2	193.50	189.00	0.8	7,295	0.01%
2024/06/14	1.1	190.05	3.2	190.28	192.00	-2.1	7,379	-0.03%
2024/06/13	8.5	189.59	0	0.00	188.50	8.5	7,406	0.11%
2024/06/12	0	0.00	1.1	192.05	194.50	-1.1	7,460	-0.01%
2024/06/11	1	188.50	0	0.00	187.50	1	7,543	0.01%
2024/06/07	1.1	193.22	0	0.00	192.00	1.1	7,698	0.01%
2024/06/03	0	0.00	1	203.50	202.00	-1	8,167	-0.01%
2024/05/31	1	204.00	0	0.00	199.00	1	8,248	0.01%
2024/05/30	0	0.00	1.2	205.08	204.00	-1.2	8,261	-0.01%
2024/05/29	2	202.75	0.1	203.00	201.00	1.9	8,288	0.02%
2024/05/28	1	205.50	2	205.00	202.50	-1	8,311	-0.01%
2024/05/27	1.2	205.08	0	0.00	203.50	1.2	8,295	0.01%
2024/05/24	0.3	201.35	0	0.00	203.00	0.3	8,341	0.00%
2024/05/23	1	200.00	0	0.00	201.50	1	8,308	0.01%
2024/05/22	1	202.50	1	205.00	205.50	0	8,438	0.00%
2024/05/20	1	206.50	2	207.50	206.50	-1	8,663	-0.01%
2024/05/17	4	206.50	1	207.00	206.50	3	8,772	0.03%
2024/05/16	1	207.00	1	211.00	203.50	0	8,896	0.00%
2024/05/15	0	0.00	1	193.00	195.50	-1	8,860	-0.01%
2024/05/10	11	190.77	11	192.27	193.00	0	9,324	0.00%
2024/05/09	0	199.00	0.1	198.49	198.50	-0.1	9,180	0.00%
2024/05/08	1	194.50	1	193.50	196.50	0	9,192	0.00%
2024/05/07	1	192.00	0	0.00	192.00	1	9,454	0.01%
2024/05/03	2	195.25	2	193.00	192.00	0	9,481	0.00%
2024/04/30	0	0.00	1	201.50	197.00	-1	9,607	-0.01%
2024/04/26	0	0.00	3	192.50	192.50	-3	9,791	-0.03%
2024/04/25	4	190.38	1	195.50	187.00	3	9,799	0.03%
2024/04/24	2.1	195.24	2	195.75	196.50	0.1	9,812	0.00%
2024/04/23	1	183.50	3	187.00	188.00	-2	9,758	-0.02%
2024/04/22	5	192.40	0	0.00	182.00	5	9,666	0.05%
2024/04/19	6	198.00	6	197.67	196.00	0	9,531	0.00%
2024/04/18	5	205.00	4	203.13	205.00	1	9,488	0.01%
2024/04/17	5	201.70	1	203.00	201.50	4	9,472	0.04%
2024/04/16	3	203.33	5	204.20	201.50	-2	9,455	-0.02%
2024/04/15	3	218.83	0	0.00	212.50	3	9,443	0.03%
2024/04/12	0	0.00	2	232.00	229.50	-2	9,313	-0.02%
2024/04/11	2	229.75	2	232.25	229.50	0	9,337	0.00%
2024/04/10	2	235.00	0	0.00	230.50	2	9,333	0.02%
2024/04/09	1	239.00	2	236.26	237.00	-1	9,352	-0.01%
2024/04/08	26	248.00	26	242.46	242.50	0	9,345	0.00%
2024/04/03	3	239.33	1	239.00	241.00	2	9,259	0.02%
2024/04/02	0	0.00	1	239.39	234.00	-1	9,240	-0.01%
2024/04/01	1	247.50	0	0.00	245.00	1	9,145	0.01%
2024/03/28	1	242.50	9	243.83	244.50	-8	9,107	-0.09%
2024/03/27	9	252.78	1	251.50	251.00	8	9,052	0.09%
2024/03/25	0	0.00	28	249.89	247.50	-28	8,912	-0.31%
2024/03/22	44	246.58	16.1	246.01	247.50	27.9	8,866	0.31%
2024/03/21	2	235.00	2.1	234.09	233.50	-0.1	8,668	0.00%
2024/03/19	3.2	237.62	4	239.00	229.50	-0.9	8,751	-0.01%
2024/03/18	2	237.50	1.3	236.78	238.00	0.8	8,684	0.01%
2024/03/15	0	0.00	2	230.50	232.50	-2	8,689	-0.02%
2024/03/14	4	223.88	3	225.00	220.50	1	8,659	0.01%
2024/03/13	5.3	229.91	4	236.09	229.00	1.2	8,739	0.01%
2024/03/12	1	243.50	0	0.00	242.50	1	8,651	0.01%
2024/03/11	6.1	250.16	6	251.00	248.00	0.1	8,593	0.00%
2024/03/08	2	252.00	2	253.26	249.50	0	8,641	0.00%
2024/03/07	8	264.31	0	0.00	252.50	8	8,595	0.09%
2024/03/06	14	271.32	13	272.38	274.50	1	8,335	0.01%
2024/03/05	0	0.00	1	265.50	265.50	-1	8,341	-0.01%
2024/03/04	1	262.50	13	264.23	259.00	-12	8,359	-0.14%
2024/03/01	9	265.67	15	264.70	261.50	-6	8,322	-0.07%
2024/02/27	0	0.00	0	254.50	252.50	0	8,255	0.00%
2024/02/26	0.2	261.50	0	0.00	261.50	0.2	8,170	0.00%
2024/02/23	21	265.74	4	265.25	262.00	17	8,128	0.21%
2024/02/22	0.1	255.75	2	256.25	255.50	-1.9	8,003	-0.02%
2024/02/21	1	263.50	1	259.50	259.50	0	7,836	0.00%
2024/02/20	1.1	255.18	0	0.00	261.50	1.1	7,793	0.01%
2024/02/19	6	270.00	6	266.50	265.00	0	7,781	0.00%
2024/02/16	3	272.61	2	269.00	275.00	1	7,674	0.01%
2024/02/15	0	0.00	0.2	273.00	273.00	-0.2	7,656	0.00%
2024/02/05	10	251.20	16	250.44	248.50	-6	7,528	-0.08%
2024/02/02	8	241.81	10.3	243.17	241.00	-2.3	7,755	-0.03%
2024/01/31	9	234.00	0	0.00	229.00	9	7,741	0.12%
2024/01/30	1	234.00	7	230.43	234.00	-6	7,738	-0.08%
2024/01/29	3	223.50	1	224.50	224.50	2	7,520	0.03%
2024/01/25	2	223.75	1	223.00	222.50	1	7,651	0.01%
2024/01/23	6	219.00	10	220.10	221.50	-4	7,645	-0.05%
2024/01/22	19	217.55	19	219.58	222.00	0	7,580	0.00%
2024/01/19	6	204.83	1	203.00	204.00	5	7,423	0.07%
2024/01/18	2	201.25	0	0.00	200.50	2	7,433	0.03%
2024/01/16	0	0.00	1	216.50	214.50	-1	7,386	-0.01%
2024/01/15	2	213.00	8	216.13	216.00	-6	7,379	-0.08%
2024/01/12	1	208.00	1	208.00	208.00	0	7,425	0.00%
2024/01/11	15	200.50	14	201.46	206.00	1	7,457	0.01%
2024/01/10	3	200.00	0	0.00	200.00	3	7,509	0.04%
2024/01/09	2	196.50	0	0.00	195.50	2	7,541	0.03%
2024/01/08	0	204.00	1	203.50	204.50	-1	7,519	-0.01%
2024/01/05	0	210.00	0	206.50	205.50	0	7,562	0.00%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	2	218.50	2	212.50	218.50	0	7,637	0.00%
2023/12/27	0	0.00	1	217.50	217.00	-1	8,073	-0.01%
2023/12/22	8	217.50	9	217.00	217.00	-1	8,705	-0.01%
2023/12/21	1	210.00	1	208.00	210.50	0	8,828	0.00%
2023/12/20	1	217.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	10	214.50	32	213.28	213.50	-22	9,164	-0.24%
2023/12/18	10	215.00	10	217.00	216.00	0	9,215	0.00%
2023/12/15	17	217.50	5.1	215.99	215.50	12	9,288	0.13%
2023/12/14	12	224.17	2	219.50	220.00	10	9,289	0.11%
2023/12/13	3.1	224.76	3	224.33	223.50	0.1	9,307	0.00%
2023/12/12	2.1	220.27	0	0.00	219.50	2.1	9,358	0.02%
2023/12/11	1	225.50	0	0.00	220.50	1	9,350	0.01%
2023/12/08	6	238.92	5.5	237.91	238.00	0.5	9,317	0.00%
2023/12/07	5	227.20	4	227.88	224.50	1	9,137	0.01%
2023/12/06	0	0.00	2	222.00	223.50	-2	9,168	-0.02%
2023/12/05	2	214.75	0	218.00	212.00	2	9,163	0.02%
2023/12/01	0	0.00	1	225.00	229.50	-1	9,393	-0.01%
2023/11/30	0	0.00	2	231.41	228.00	-2	9,479	-0.02%
2023/11/29	2	221.75	1	225.98	225.00	1	9,460	0.01%
2023/11/28	3	218.50	3	217.50	217.50	0	9,624	0.00%
2023/11/27	0	0.00	0.2	211.50	211.50	-0.2	9,746	0.00%
2023/11/24	2	217.50	2	216.50	217.50	0	9,920	0.00%
2023/11/17	1	220.00	1	222.00	221.50	0	10,825	0.00%
2023/11/16	1	222.00	0	0.00	220.50	1	10,939	0.01%
2023/11/15	1	230.00	8	234.00	229.00	-7	10,990	-0.06%
2023/11/14	9	233.44	5	231.00	232.00	4	11,656	0.03%
2023/11/13	1	218.50	0	0.00	217.00	1	12,092	0.01%
2023/11/10	4	224.00	5	222.30	220.50	-1	12,229	-0.01%
2023/11/09	0	0.00	1	206.55	215.00	-1	12,137	-0.01%
2023/11/08	0	0.00	1	203.50	209.00	-1	12,248	-0.01%
2023/11/07	3	198.00	23	201.00	200.00	-20	12,491	-0.16%
2023/11/03	2	189.25	14	190.71	189.00	-12	12,868	-0.09%
2023/11/02	3	181.84	3	184.33	184.00	0	12,928	0.00%
2023/11/01	1	174.50	0	0.00	177.00	1	13,071	0.01%
2023/10/31	3	183.50	1	174.50	176.00	2	13,190	0.02%
2023/10/30	5	187.00	1	188.00	185.50	4	13,269	0.03%
2023/10/26	13	190.00	1	192.50	187.00	12	13,636	0.09%
2023/10/24	12	193.67	12	194.50	201.50	0	13,863	0.00%
2023/10/20	15	194.67	0	0.00	192.50	15	14,232	0.11%
2023/10/19	2	199.00	2	197.50	197.50	0	14,457	0.00%
2023/10/18	0	0.00	1.5	204.33	198.50	-1.5	14,624	-0.01%
2023/10/16	7	213.36	8	213.50	215.00	-1	14,732	-0.01%
2023/10/13	0.5	221.77	0	220.00	223.00	0.5	14,818	0.00%
2023/10/12	0	0.00	1.2	225.08	223.50	-1.2	14,832	-0.01%
2023/10/11	0	0.00	3	218.00	218.00	-3	14,997	-0.02%
2023/10/06	3	223.67	1	226.00	221.00	2	15,293	0.01%
2023/10/05	3	220.00	3	222.00	222.50	0	15,490	0.00%
2023/10/04	2	217.50	3	217.83	221.00	-1	15,730	-0.01%
2023/10/03	6	222.83	6	222.17	219.00	0	15,759	0.00%
2023/10/02	6	222.00	4	219.75	215.50	2	15,638	0.01%
2023/09/28	24	219.69	60.3	217.66	219.50	-36.3	15,485	-0.23%
2023/09/27	21	210.98	8	210.56	211.50	13	15,348	0.08%
2023/09/26	1	208.00	0	0.00	204.00	1	15,546	0.01%
2023/09/25	14	213.82	19	213.74	211.00	-5	15,739	-0.03%
2023/09/22	1	199.00	7	200.43	201.00	-6	15,794	-0.04%
2023/09/21	16	194.63	15	189.43	195.00	1	15,813	0.01%
2023/09/20	4	195.00	3	194.50	193.50	1	15,888	0.01%
2023/09/19	2	190.50	3.4	192.56	190.00	-1.4	15,919	-0.01%
2023/09/18	3.4	191.95	0	0.00	193.00	3.4	15,947	0.02%
2023/09/15	2	201.75	2	203.50	203.50	0	15,915	0.00%
2023/09/14	3	197.33	3.4	199.15	199.50	-0.4	16,237	0.00%
2023/09/13	2.4	194.80	3	193.83	194.00	-0.6	16,324	0.00%
2023/09/12	3	198.50	7.5	199.73	200.00	-4.5	16,419	-0.03%
2023/09/11	2.5	200.45	1.5	201.33	199.00	1	16,718	0.01%
2023/09/08	5.2	207.69	5.7	207.99	208.50	-0.5	16,660	0.00%
2023/09/07	8	210.28	3	211.83	209.50	5	16,783	0.03%
2023/09/06	54	219.98	46.3	218.86	216.50	7.7	16,895	0.05%
2023/09/05	4	209.13	4	208.00	208.00	0	16,863	0.00%
2023/09/04	4.3	203.70	6.5	204.92	206.00	-2.2	16,963	-0.01%
2023/09/01	12.5	204.36	7	205.57	201.00	5.5	17,167	0.03%
2023/08/31	1	210.50	5	212.71	215.50	-4	17,119	-0.02%
2023/08/30	3	205.33	4	210.25	208.50	-1	17,335	-0.01%
2023/08/29	4	201.13	4	203.88	201.00	0	17,494	0.00%
2023/08/28	8	203.31	5	202.00	202.00	3	17,497	0.02%
2023/08/25	11	208.55	10	207.50	207.00	1	17,578	0.01%
2023/08/24	23	216.98	7.1	218.97	216.50	15.9	17,675	0.09%
2023/08/23	9	209.33	12.2	209.82	209.00	-3.2	17,478	-0.02%
2023/08/22	1	204.00	4	204.50	201.50	-3	17,694	-0.02%
2023/08/21	1	203.00	1	205.50	201.50	0	18,190	0.00%
2023/08/18	18	206.72	29	207.98	203.50	-11	18,218	-0.06%
2023/08/17	41	202.57	32.2	201.99	206.50	8.8	17,771	0.05%
2023/08/16	10	182.45	12.2	182.60	188.00	-2.2	17,637	-0.01%
2023/08/15	6	179.83	16.2	180.65	180.00	-10.2	18,217	-0.06%
2023/08/14	26	175.88	15	174.37	173.50	11	18,299	0.06%
2023/08/11	32	176.33	36	176.81	178.50	-4	18,279	-0.02%
2023/08/10	4	167.63	3	168.00	166.50	1	18,003	0.01%
2023/08/09	22	179.66	25	179.46	179.00	-3	17,778	-0.02%
2023/08/08	4	171.75	3	168.37	172.00	1	17,596	0.01%
2023/08/07	11	166.41	12	166.43	168.00	-1	17,423	-0.01%
2023/08/04	8	158.19	8.4	158.61	158.50	-0.4	17,245	0.00%
2023/08/02	3.2	161.82	12.2	158.76	157.50	-9	17,111	-0.05%
2023/08/01	0.4	165.43	1	172.00	165.00	-0.6	16,979	0.00%
2023/07/31	8	174.21	0.6	169.00	169.50	7.4	16,856	0.04%
2023/07/28	0.1	176.50	2	178.50	178.50	-1.9	16,700	-0.01%
2023/07/27	31.5	181.89	18	184.11	176.00	13.5	16,663	0.08%
2023/07/26	5	174.80	4	176.25	174.50	1	16,436	0.01%
2023/07/25	83.1	185.27	84	183.65	177.00	-0.9	16,360	-0.01%
2023/07/24	28	187.13	30.2	188.24	188.50	-2.2	16,090	-0.01%
2023/07/21	6	181.67	11	180.82	181.00	-5	15,856	-0.03%
2023/07/20	1	169.50	1	173.50	175.50	0	15,743	0.00%
2023/07/19	4.1	172.89	11	179.82	171.50	-6.9	15,678	-0.04%
2023/07/18	48	178.72	34	178.00	178.00	14	15,619	0.09%
2023/07/17	4	176.50	1	177.50	176.50	3	15,444	0.02%
2023/07/14	8	180.00	60.1	177.53	182.00	-52	15,399	-0.34%
2023/07/13	20	184.00	33.2	182.18	180.00	-13.2	15,223	-0.09%
2023/07/12	36	167.38	7.2	166.56	170.00	28.9	15,013	0.19%
2023/07/11	34	163.99	17.1	162.80	163.50	16.9	14,816	0.11%
2023/07/10	1	151.00	4.5	153.01	155.00	-3.5	14,581	-0.02%
2023/07/07	2	150.00	0	0.00	148.50	2	14,598	0.01%
2023/07/06	5	150.20	4	150.50	149.00	1	14,706	0.01%
2023/07/05	4	154.63	4	154.50	154.50	0	14,620	0.00%
2023/07/04	13	158.65	3	157.50	155.50	10	14,613	0.07%
2023/07/03	20	148.93	52.1	153.02	153.00	-32.1	14,426	-0.22%
2023/06/30	69	144.56	48	143.13	146.00	21	14,134	0.15%
2023/06/29	20	138.15	19	138.55	139.00	1	13,829	0.01%
2023/06/28	29	138.10	41	138.40	138.00	-12	13,872	-0.09%
2023/06/27	27	136.74	9	136.83	135.00	18	13,928	0.13%
2023/06/26	4	138.38	0	0.00	138.50	4	13,986	0.03%
2023/06/21	2	142.25	5	143.10	142.00	-3	13,981	-0.02%
2023/06/20	7	143.50	13	144.85	142.00	-6	14,126	-0.04%
2023/06/19	23	138.52	31	139.97	140.00	-8	14,288	-0.06%
2023/06/16	59	139.87	63	141.08	139.50	-4	14,268	-0.03%
2023/06/15	72	138.02	56.4	138.27	138.00	15.6	14,089	0.11%
2023/06/14	20	134.88	14	135.07	134.50	6	13,778	0.04%
2023/06/13	8	135.75	6	135.83	136.00	2	13,742	0.01%
2023/06/12	6	138.17	24	136.56	135.00	-18	13,569	-0.13%
2023/06/09	41	137.57	24.1	137.44	139.00	16.9	13,416	0.13%
2023/06/08	1	134.00	31	133.76	133.00	-30	13,188	-0.23%
2023/06/07	55	136.70	30.1	136.70	134.50	25	13,041	0.19%
2023/06/06	10	130.00	0	0.00	130.00	10	13,003	0.08%
2023/06/05	7	133.57	11.1	131.55	133.00	-4.1	12,873	-0.03%
2023/06/02	13	128.15	18.8	127.75	128.00	-5.8	12,646	-0.05%
2023/06/01	7	123.21	18	123.61	125.00	-11	12,322	-0.09%
2023/05/31	26	123.23	8	124.06	122.00	18	12,268	0.15%
2023/05/30	6	124.08	4	125.00	125.00	2	12,147	0.02%
2023/05/29	5	120.90	3	121.50	121.50	2	12,068	0.02%
2023/05/26	16	123.44	15	124.27	121.50	1	12,263	0.01%
2023/05/25	24	119.69	73.1	118.53	122.50	-49.1	11,877	-0.41%
2023/05/24	12	110.38	12	110.96	111.50	0	11,324	0.00%
2023/05/23	21	111.83	7	111.50	110.50	14	11,271	0.12%
2023/05/22	53	115.21	17	113.76	113.50	36	11,155	0.32%
2023/05/19	17	111.47	25.8	110.54	113.50	-8.8	10,654	-0.08%
2023/05/18	3	102.17	9.4	101.62	103.50	-6.4	9,916	-0.06%
2023/05/17	18	94.76	22	95.62	97.90	-4	9,528	-0.04%
2023/05/16	9.1	95.47	4	95.75	95.10	5.1	9,364	0.05%
2023/05/15	0	0.00	0.1	96.40	96.70	-0.1	9,348	0.00%
2023/05/12	7	93.89	7	94.28	95.50	0	9,433	0.00%
2023/05/10	2.1	96.32	1	96.30	96.20	1.1	9,558	0.01%
2023/05/09	0	0.00	2	97.90	97.30	-2	9,660	-0.02%
2023/05/08	7.1	97.31	5	97.66	97.20	2.1	9,808	0.02%
2023/05/05	0	0.00	0	98.50	98.10	0	9,896	0.00%
2023/05/04	4.1	95.69	3	96.07	96.70	1.1	10,067	0.01%
2023/05/03	0	97.30	0	0.00	96.70	0	10,151	0.00%
2023/05/02	6	98.33	3	98.33	98.20	3	10,195	0.03%
2023/04/28	7	98.60	7	99.37	98.60	0	10,223	0.00%
2023/04/27	0	97.20	0.1	98.76	98.50	0	10,153	0.00%
2023/04/26	2.1	96.95	2	98.16	98.40	0	10,172	0.00%
2023/04/25	2.3	96.82	0	0.00	96.40	2.3	10,097	0.02%
2023/04/24	0	0.00	0.1	101.64	101.50	-0.1	10,049	0.00%
2023/04/21	1.1	99.03	2	97.90	98.20	-0.9	10,022	-0.01%
2023/04/20	1	101.50	1.1	100.00	100.00	-0.1	10,003	0.00%
2023/04/19	4	102.25	10.1	103.40	101.50	-6.1	10,094	-0.06%
2023/04/18	0	0.00	0.1	101.61	101.50	-0.1	10,103	0.00%
2023/04/17	3	102.67	7.1	102.99	102.50	-4.1	10,135	-0.04%
2023/04/14	1	100.50	1.1	101.96	99.20	-0.1	10,082	0.00%
2023/04/13	1	99.50	0.2	100.50	99.30	0.8	10,044	0.01%
2023/04/12	2	102.00	10	103.10	102.50	-8	9,937	-0.08%
2023/04/11	39	102.58	25.7	103.15	103.00	13.3	9,756	0.14%
2023/04/10	4	98.10	10.3	96.45	98.80	-6.3	9,568	-0.07%
2023/04/07	9.1	94.74	16	95.28	95.30	-6.9	9,463	-0.07%
2023/04/06	9.1	94.40	2	94.50	94.10	7.1	9,350	0.08%
2023/03/31	1	98.00	8	98.53	97.30	-7	9,237	-0.08%
2023/03/30	20	97.78	8	97.81	97.80	12	9,224	0.13%
2023/03/29	13	99.20	24	97.58	96.70	-11	9,142	-0.12%
2023/03/28	29	98.04	22.8	97.89	97.70	6.2	9,014	0.07%
2023/03/27	8	97.70	80.2	97.41	98.00	-72.2	8,784	-0.82%
2023/03/24	7	93.77	6	94.00	94.00	1	8,744	0.01%
2023/03/23	26.3	93.84	29	94.52	93.20	-2.7	8,620	-0.03%
2023/03/22	98	96.68	45.5	95.65	95.40	52.5	8,401	0.62%
2023/03/21	11	91.86	9.6	92.29	92.50	1.4	7,819	0.02%
2023/03/20	5	89.78	6.2	89.87	90.20	-1.2	7,651	-0.02%
2023/03/17	12	88.43	9.1	89.45	89.50	3	7,608	0.04%
2023/03/16	1	86.80	1	87.40	86.80	0	7,566	0.00%
2023/03/15	2	89.30	0	0.00	88.20	2	7,605	0.03%
2023/03/14	1	89.20	1	88.10	88.10	0	7,634	0.00%
2023/03/13	4	89.20	5	88.35	89.30	-1	7,659	-0.01%
2023/03/10	2.1	87.71	1	88.50	87.70	1.1	7,646	0.01%
2023/03/09	5.1	89.56	15	89.23	89.40	-9.9	7,705	-0.13%
2023/03/08	4	92.80	2	92.85	92.50	2	7,507	0.03%
2023/03/07	1	92.40	1.2	92.98	93.00	-0.2	7,641	0.00%
2023/03/06	5	91.40	5	91.00	90.90	0	7,540	0.00%
2023/03/03	8	91.30	1	90.40	90.40	7	7,685	0.09%
2023/03/02	1.1	89.52	2	89.70	89.90	-0.9	7,714	-0.01%
2023/03/01	17	92.40	20	90.60	90.80	-3	7,713	-0.04%
2023/02/24	40	91.56	41.4	91.92	92.10	-1.4	7,631	-0.02%
2023/02/23	1	88.90	4.1	88.92	89.00	-3.1	7,430	-0.04%
2023/02/22	1.3	86.56	0	0.00	87.10	1.3	7,565	0.02%
2023/02/21	4.2	90.19	3	89.74	88.60	1.2	7,570	0.02%
2023/02/20	14	89.01	13	89.18	88.50	1	7,537	0.01%
2023/02/17	4.2	86.69	7	87.36	87.70	-2.8	7,443	-0.04%
2023/02/16	5.2	87.91	4	88.00	88.10	1.2	7,570	0.02%
2023/02/15	2	86.90	1	87.50	87.10	1	7,865	0.01%
2023/02/14	1	86.50	1	87.10	86.50	0	8,028	0.00%
2023/02/13	5	86.00	3	86.00	86.50	2	8,196	0.02%
2023/02/10	15.2	86.25	6	86.32	85.10	9.2	8,434	0.11%
2023/02/09	4.4	86.77	1	86.30	86.90	3.4	8,363	0.04%
2023/02/08	11.2	87.76	10	88.33	87.80	1.2	8,250	0.01%
2023/02/07	8.4	88.18	13	88.46	88.00	-4.6	8,254	-0.06%
2023/02/06	13.2	91.23	12	90.21	89.50	1.2	8,203	0.01%
2023/02/03	11	93.44	9.1	92.92	93.40	1.9	8,194	0.02%
2023/02/02	11	91.17	17.1	91.06	93.50	-6.1	8,215	-0.07%
2023/02/01	19	88.51	21	88.87	89.10	-2	8,135	-0.02%
2023/01/31	12.4	87.29	1	88.00	87.30	11.4	8,206	0.14%
2023/01/30	9	88.49	5	88.92	88.00	4	8,258	0.05%
2023/01/17	2.1	88.11	0	0.00	88.00	2.1	8,342	0.03%
2023/01/16	25.1	88.73	21	88.84	88.70	4.1	8,462	0.05%
2023/01/13	3	89.30	4	89.10	89.30	-1	8,529	-0.01%
2023/01/12	9.1	88.97	8	89.18	88.60	1.1	8,742	0.01%
2023/01/11	3.1	91.83	2.2	91.61	90.90	0.8	8,825	0.01%
2023/01/10	6	91.22	6	92.38	91.80	0	8,935	0.00%
2023/01/09	3	89.60	4.1	90.01	91.00	-1.1	9,201	-0.01%
2023/01/06	2	85.45	6.1	86.69	87.20	-4.1	9,460	-0.04%
2023/01/05	6.2	85.87	1	86.10	85.20	5.2	9,816	0.05%
2023/01/04	3.1	86.73	0	0.00	87.00	3.1	9,979	0.03%
2023/01/03	3	87.47	5.1	88.78	89.20	-2.1	10,081	-0.02%
2022/12/30	0	0.00	1	87.30	86.80	-1	10,259	-0.01%
2022/12/29	0	85.45	0	86.50	87.00	0	10,578	0.00%
2022/12/28	2.3	87.88	0	85.80	85.80	2.3	10,960	0.02%
2022/12/27	0	0.00	0	90.06	89.70	0	11,165	0.00%
2022/12/26	0	0.00	0	89.31	89.00	0	11,494	0.00%
2022/12/23	5.1	87.97	4	87.85	88.40	1.1	11,992	0.01%
2022/12/22	1.3	89.82	0	0.00	89.40	1.3	12,229	0.01%
2022/12/21	0.2	91.38	0	0.00	90.20	0.2	12,393	0.00%
2022/12/20	0.2	93.35	0	0.00	91.80	0.2	12,656	0.00%
2022/12/19	3	95.10	4	95.40	95.10	-1	12,955	-0.01%
2022/12/16	1.1	92.64	0	95.60	95.70	1.1	13,483	0.01%
2022/12/15	5	96.60	5	96.96	96.60	0	13,535	0.00%
2022/12/14	3	97.00	3	96.70	97.00	0	13,841	0.00%
2022/12/13	3	96.20	3	95.00	95.00	0	14,007	0.00%
2022/12/12	0	94.70	0	0.00	95.50	0	14,126	0.00%
2022/12/09	1	95.60	1	96.10	95.50	0	14,169	0.00%
2022/12/08	0.1	95.49	0	0.00	95.20	0.1	14,202	0.00%
2022/12/07	2.1	95.83	0	0.00	95.50	2.1	14,220	0.01%
2022/12/06	1	98.30	1	98.90	97.90	0	14,235	0.00%
2022/12/05	1	98.30	0	0.00	98.30	1	14,275	0.01%
2022/12/01	0	0.00	2	100.50	100.50	-2	14,353	-0.01%
2022/11/30	2.1	97.55	0	0.00	97.50	2.1	14,355	0.01%
2022/11/29	1.3	102.03	2	101.00	97.50	-0.7	14,502	-0.01%
2022/11/28	0	0.00	0	101.50	102.50	0	14,402	0.00%
2022/11/25	6	101.25	10.5	100.07	100.00	-4.5	14,421	-0.03%
2022/11/24	3	100.00	5.2	100.49	100.50	-2.2	14,483	-0.02%
2022/11/23	5	98.72	6	98.75	98.70	-1	14,507	-0.01%
2022/11/22	5	96.80	10	97.10	97.10	-5	14,530	-0.03%
2022/11/21	8	99.55	5	100.09	98.50	3	14,571	0.02%
2022/11/18	6	98.05	5	99.72	97.10	1	14,534	0.01%
2022/11/17	3	97.33	6.2	98.08	98.70	-3.2	14,434	-0.02%
2022/11/16	9	96.81	7.1	96.36	96.80	1.9	14,513	0.01%
2022/11/15	2	95.80	1	96.50	95.60	1	14,608	0.01%
2022/11/14	9	97.43	9.3	97.45	97.30	-0.3	14,948	0.00%
2022/11/11	4	95.40	4.1	95.05	94.00	-0.1	15,166	0.00%
2022/11/10	1	93.50	2.4	93.96	94.00	-1.4	15,028	-0.01%
2022/11/09	0	0.00	3.1	91.37	92.00	-3.1	15,278	-0.02%
2022/11/08	22	90.48	22.4	91.11	89.20	-0.4	15,431	0.00%
2022/11/07	4	87.85	3	88.80	87.60	1	15,185	0.01%
2022/11/04	9	87.97	7	86.73	88.10	2	15,145	0.01%
2022/11/03	7	87.74	6	87.58	87.80	1	15,102	0.01%
2022/11/02	8	87.78	9.2	87.34	88.20	-1.2	15,053	-0.01%
2022/11/01	9	86.12	10.1	85.88	86.50	-1.1	15,093	-0.01%
2022/10/31	8	84.91	7.1	84.16	85.60	0.9	14,949	0.01%
2022/10/28	6	82.10	6.1	81.93	82.10	-0.1	14,853	0.00%
2022/10/27	5	81.50	5.2	79.62	81.50	-0.2	14,807	0.00%
2022/10/26	8.3	76.87	12	77.75	76.90	-3.7	14,684	-0.03%
2022/10/25	12.2	78.86	12	78.55	78.40	0.2	14,672	0.00%
2022/10/24	14	80.23	12	80.83	80.00	2	14,785	0.01%
2022/10/21	7.4	80.16	6	81.17	79.90	1.4	14,848	0.01%
2022/10/20	15.4	81.88	12.1	81.31	82.30	3.2	14,883	0.02%
2022/10/19	8.1	83.26	10.1	84.37	83.00	-2	14,935	-0.01%
2022/10/18	14.1	83.28	13	83.84	83.00	1.1	15,190	0.01%
2022/10/17	13.9	84.40	13.2	86.37	84.60	0.7	15,263	0.00%
2022/10/14	10.2	88.87	11	90.99	88.00	-0.8	15,056	-0.01%
2022/10/13	12.1	90.64	12	89.94	88.80	0.1	14,846	0.00%
2022/10/12	1	89.50	9.3	89.69	90.50	-8.3	14,838	-0.06%
2022/10/11	22.3	86.56	24	84.37	85.10	-1.7	15,139	-0.01%
2022/10/07	14.1	94.46	1	93.00	91.50	13.1	15,242	0.09%
2022/10/06	7	96.69	17	95.46	94.80	-10	15,505	-0.06%
2022/10/05	8	96.89	11.1	95.66	94.60	-3.1	15,616	-0.02%
2022/10/04	11.1	93.70	1.1	94.80	92.90	10	15,765	0.06%
2022/10/03	7.2	94.86	1.1	94.76	93.80	6.1	15,903	0.04%
2022/09/30	12	90.66	17.3	88.87	92.80	-5.3	15,691	-0.03%
2022/09/29	7.1	87.31	3	87.83	86.00	4.1	15,337	0.03%
2022/09/28	1.1	90.24	0	0.00	89.20	1.1	15,337	0.01%
2022/09/27	9.4	96.82	7.1	97.71	94.00	2.3	15,426	0.01%
2022/09/26	1.6	96.56	2	99.25	97.00	-0.4	15,254	0.00%
2022/09/23	10	101.08	9.4	98.33	102.00	0.6	15,044	0.00%
2022/09/22	5	94.04	6.9	93.46	95.00	-1.9	14,706	-0.01%
2022/09/21	10	91.62	10.5	91.74	93.70	-0.5	14,786	0.00%
2022/09/20	5	91.12	6.4	90.22	91.10	-1.4	14,894	-0.01%
2022/09/19	4.2	89.19	9.9	89.30	88.10	-5.7	15,034	-0.04%
2022/09/06	0.1	78.32	1	77.70	77.70	-0.9	15,220	-0.01%
2022/09/05	2.2	79.00	1	79.30	78.60	1.2	15,777	0.01%
2022/09/02	1.1	80.14	0	0.00	80.10	1.1	16,650	0.01%
2022/09/01	5.3	81.42	1	81.40	81.00	4.3	17,967	0.02%
2022/08/31	0	0.00	2.2	83.34	83.60	-2.2	18,273	-0.01%
2022/08/30	4.1	82.54	3.1	83.00	82.10	1	18,237	0.01%
2022/08/29	1.1	80.84	0	0.00	80.50	1.1	18,158	0.01%
2022/08/26	13	83.60	17	83.29	83.40	-4	18,113	-0.02%
2022/08/25	0	0.00	0.2	84.28	83.80	-0.2	18,032	0.00%
2022/08/24	1.2	81.75	1	83.30	80.30	0.2	17,975	0.00%
2022/08/22	6.2	82.61	14.2	82.54	82.10	-8	18,094	-0.04%
2022/08/19	1	83.10	1.2	84.37	83.10	-0.2	18,040	0.00%
2022/08/18	2	82.20	1.2	83.19	83.00	0.8	18,263	0.00%
2022/08/17	4	82.53	5	82.92	82.70	-1	18,257	-0.01%
2022/08/16	5	82.30	6	80.56	82.30	-1	18,279	-0.01%
2022/08/15	7	80.69	9	79.66	80.50	-2	18,163	-0.01%
2022/08/12	6	78.98	5	80.06	78.60	1	18,131	0.01%
2022/08/11	2	79.90	3	79.53	79.00	-1	18,111	-0.01%
2022/08/10	5	79.20	12.2	79.18	79.30	-7.2	18,135	-0.04%
2022/08/09	0	0.00	6.2	75.62	77.50	-6.2	17,820	-0.03%
2022/08/08	1	73.40	2.1	71.17	73.90	-1.1	17,699	-0.01%
2022/08/05	16.3	71.52	10	71.95	72.00	6.3	17,868	0.03%
2022/08/04	8.3	73.75	2	73.50	72.00	6.3	17,561	0.04%
2022/08/03	10	81.10	0	0.00	79.90	10	17,371	0.06%
2022/07/29	2	81.45	2	82.45	81.30	0	17,828	0.00%
2022/07/28	4	81.08	3	81.93	81.30	1	18,013	0.01%
2022/07/27	10	81.00	10	81.90	82.00	0	17,969	0.00%
2022/07/26	0	0.00	1	81.00	80.60	-1	17,962	-0.01%
2022/07/25	0	0.00	1	82.40	82.00	-1	18,124	-0.01%
2022/07/22	2	82.85	1	83.10	83.20	1	18,249	0.01%
2022/07/21	2	82.70	46	82.45	82.70	-44	18,378	-0.24%
2022/07/20	28	83.01	6.1	82.69	82.00	21.9	18,350	0.12%
2022/07/19	24	79.64	1	80.76	79.30	23	18,343	0.13%
2022/07/18	4	78.35	2	78.11	78.60	2	18,432	0.01%
2022/07/15	2	78.30	2	77.80	78.10	0	18,611	0.00%
2022/07/14	35	77.13	86.7	77.17	78.00	-51.7	18,439	-0.28%
2022/07/13	3	72.83	0.1	73.11	72.80	2.9	18,099	0.02%
2022/07/12	5.1	69.99	7	70.01	69.30	-1.9	17,954	-0.01%
2022/07/11	22	71.79	1	71.50	73.00	21	17,971	0.12%
2022/07/08	4	71.78	11.1	72.73	72.00	-7.1	17,874	-0.04%
2022/07/07	53.1	67.91	42.2	68.29	69.60	10.9	17,515	0.06%
2022/07/06	39	67.35	17	67.21	67.80	22	17,041	0.13%
2022/07/05	22.1	65.55	22	65.99	66.70	0.1	16,886	0.00%
2022/07/04	3.2	66.34	1	67.80	67.80	2.2	16,571	0.01%
2022/07/01	14.4	72.68	10	74.25	68.50	4.4	16,229	0.03%
2022/06/30	13.7	78.92	5	79.14	76.10	8.7	15,884	0.05%
2022/06/29	2	84.40	2.1	85.14	84.50	-0.1	15,899	0.00%
2022/06/28	8	85.76	8	84.95	84.50	0	15,979	0.00%
2022/06/27	5	85.04	8.5	85.60	85.50	-3.5	16,184	-0.02%
2022/06/24	3	84.67	17.6	83.50	83.00	-14.6	16,060	-0.09%
2022/06/23	3	80.37	7	80.03	79.50	-4	15,859	-0.03%
2022/06/22	3.1	80.26	0.1	80.03	78.60	3	15,933	0.02%
2022/06/21	5	81.14	0.1	81.38	80.90	4.9	15,950	0.03%
2022/06/20	38.6	79.26	26	79.64	78.00	12.6	16,223	0.08%
2022/06/17	12	80.16	1	79.70	79.70	11	16,427	0.07%
2022/06/16	3.1	85.71	1	86.50	83.10	2.1	16,176	0.01%
2022/06/15	2	90.60	17	89.07	87.60	-15	16,094	-0.09%
2022/06/14	3	88.80	5	89.02	91.00	-2	15,995	-0.01%
2022/06/13	33	93.19	30.2	93.52	93.70	2.8	15,559	0.02%
2022/06/10	22	87.90	52.8	90.32	92.90	-30.8	14,723	-0.21%
2022/06/09	72	83.33	73.6	83.77	84.50	-1.6	13,433	-0.01%
2022/06/08	1	79.50	0	0.00	79.80	1	13,093	0.01%
2022/06/06	0.2	80.36	0	0.00	79.70	0.2	13,305	0.00%
2022/06/02	2	81.25	3	81.33	81.10	-1	13,452	-0.01%
2022/06/01	7	82.09	5	82.32	81.00	2	13,610	0.01%
2022/05/30	1	78.70	4.2	80.46	80.90	-3.2	13,569	-0.02%
2022/05/27	13	77.24	5	77.68	77.60	8	13,579	0.06%
2022/05/26	11.1	78.45	0	0.00	76.10	11.1	13,660	0.08%
2022/05/25	0.1	79.68	1	79.30	79.80	-0.9	13,603	-0.01%
2022/05/24	3.4	80.51	1	80.00	79.40	2.4	13,724	0.02%
2022/05/23	0.2	81.90	0	0.00	81.90	0.2	13,716	0.00%
2022/05/20	1.4	82.21	0	0.00	81.60	1.4	13,890	0.01%
2022/05/19	1.1	83.10	2	82.85	82.60	-0.9	14,125	-0.01%
2022/05/18	1	85.69	2.1	87.95	85.40	-1.1	14,076	-0.01%
2022/05/17	2	85.50	1	85.90	87.10	1	14,059	0.01%
2022/05/16	7	86.60	12.2	86.76	86.10	-5.2	14,156	-0.04%
2022/05/13	4	84.73	4.4	85.51	85.50	-0.4	14,000	0.00%
2022/05/12	2	82.05	4.1	83.26	82.20	-2.1	13,723	-0.02%
2022/05/11	2	81.90	2.1	82.58	82.20	-0.1	13,722	0.00%
2022/05/10	2.3	81.18	7	81.27	82.00	-4.7	13,907	-0.03%
2022/05/09	11.1	83.44	6	83.43	83.50	5	13,933	0.04%
2022/05/06	2.3	81.76	1	84.20	81.80	1.3	14,152	0.01%
2022/05/05	6	86.67	6.3	86.56	85.00	-0.3	14,313	0.00%
2022/05/04	0	0.00	0.4	85.01	84.70	-0.4	14,319	0.00%
2022/04/29	7	84.54	6	84.65	83.00	1	14,949	0.01%
2022/04/28	5	83.36	8.2	83.42	84.40	-3.2	15,188	-0.02%
2022/04/27	1.1	81.35	6.1	80.02	82.20	-5	15,409	-0.03%
2022/04/26	4.1	79.39	5	79.42	78.90	-0.9	15,952	-0.01%
2022/04/25	27.6	80.09	17	81.34	78.20	10.6	17,592	0.06%
2022/04/22	19.4	85.45	4	86.45	83.20	15.4	18,309	0.08%
2022/04/21	28	86.36	26.9	87.74	88.60	1.1	18,150	0.01%
2022/04/20	7	83.13	7	83.57	83.90	0	17,843	0.00%
2022/04/15	11.3	81.46	5	80.60	80.40	6.3	17,699	0.04%
2022/04/14	0	0.00	3.2	84.01	84.70	-3.2	17,725	-0.02%
2022/04/13	0	0.00	0.1	83.00	82.70	-0.1	17,740	0.00%
2022/04/12	2	81.60	1	82.10	81.50	1	17,866	0.01%
2022/04/11	2.5	81.50	0	0.00	80.60	2.5	18,185	0.01%
2022/04/08	6	85.08	3	83.90	84.30	3	18,338	0.02%
2022/04/07	3	84.93	0	0.00	83.70	3	18,264	0.02%
2022/04/06	0.1	87.30	5	87.52	86.50	-4.9	18,269	-0.03%
2022/04/01	4	90.10	5.6	88.50	88.10	-1.6	18,349	-0.01%
2022/03/31	0	0.00	20	88.16	85.00	-20	18,987	-0.11%
2022/03/30	22	88.09	2.5	86.79	87.50	19.5	19,497	0.10%
2022/03/29	3	84.73	3.3	85.14	84.90	-0.3	19,574	0.00%
2022/03/25	3	84.00	1	84.30	84.30	2	20,157	0.01%
2022/03/24	1	84.00	2.3	84.59	84.60	-1.3	19,981	-0.01%
2022/03/23	17	84.49	18.2	83.82	84.00	-1.2	19,952	-0.01%
2022/03/22	26	82.72	41.4	83.24	83.20	-15.4	19,614	-0.08%
2022/03/21	2	81.00	14.2	80.70	81.10	-12.2	19,165	-0.06%
2022/03/18	14	79.41	14.5	79.79	80.20	-0.5	19,076	0.00%
2022/03/17	1	75.20	4.3	77.20	78.00	-3.3	18,924	-0.02%
2022/03/16	3.2	72.81	0	0.00	72.70	3.2	18,806	0.02%
2022/03/15	3.2	74.55	25	73.82	73.70	-21.8	19,070	-0.11%
2022/03/14	0.1	76.30	0	0.00	76.20	0.1	19,058	0.00%
2022/03/10	22	77.40	4.4	77.14	77.40	17.6	19,112	0.09%
2022/03/09	0.1	73.40	3.1	74.22	74.50	-3.1	19,083	-0.02%
2022/03/08	9.4	76.20	23	76.49	73.00	-13.7	19,352	-0.07%
2022/03/07	25.2	78.64	21	75.30	75.90	4.2	19,490	0.02%
2022/03/04	20.5	80.99	40	80.88	79.90	-19.5	19,604	-0.10%
2022/03/03	22.7	81.88	30	82.50	81.20	-7.3	19,587	-0.04%
2022/03/02	21	81.95	0	0.00	82.00	21	19,606	0.11%
2022/03/01	7	82.26	8.2	82.89	83.00	-1.2	19,523	-0.01%
2022/02/25	16	81.16	20.5	82.27	80.70	-4.5	19,416	-0.02%
2022/02/24	22	81.51	38	82.46	80.90	-16	19,268	-0.08%
2022/02/23	83	81.93	87.1	80.44	82.60	-4.1	19,255	-0.02%
2022/02/22	39.1	80.84	24	80.01	79.10	15.1	19,533	0.08%
2022/02/21	87	82.34	83	82.96	81.50	4	19,734	0.02%
2022/02/18	33	81.54	21	82.10	82.30	12	19,605	0.06%
2022/02/17	25	82.70	25	83.64	81.70	0	19,788	0.00%
2022/02/16	10	82.52	3	81.77	82.20	7	20,081	0.03%
2022/02/15	1.2	80.61	0	0.00	79.70	1.2	20,243	0.01%
2022/02/11	4	81.12	3	80.87	80.50	1	20,318	0.00%
2022/02/10	4.1	81.71	7	81.39	80.30	-2.9	20,465	-0.01%
2022/02/09	18	82.17	3	82.20	82.00	15	20,238	0.07%
2022/02/08	2	79.00	4.3	81.07	82.30	-2.3	20,134	-0.01%
2022/02/07	3	78.67	3.5	77.99	79.20	-0.5	20,136	0.00%
2022/01/26	4	75.35	8	75.40	75.30	-4	19,988	-0.02%
2022/01/25	13.9	76.99	9	77.98	74.60	4.9	20,253	0.02%
2022/01/24	12.5	78.66	10	78.90	78.40	2.5	19,943	0.01%
2022/01/21	16.8	81.18	9	80.72	79.80	7.8	19,748	0.04%
2022/01/20	28.6	85.89	14	85.24	84.20	14.6	19,449	0.08%
2022/01/19	19	84.70	26.4	85.65	88.50	-7.4	19,270	-0.04%
2022/01/18	44	84.63	54.7	84.98	86.50	-10.7	18,766	-0.06%
2022/01/17	14	80.71	41.6	80.00	81.90	-27.6	17,478	-0.16%
2022/01/14	1	72.60	6.2	73.22	74.60	-5.2	17,043	-0.03%
2022/01/13	13	73.19	1	73.90	73.40	12	17,029	0.07%
2022/01/12	0.1	72.90	4	73.18	73.10	-3.9	17,087	-0.02%
2022/01/11	1	72.50	0	0.00	73.00	1	17,225	0.01%
2022/01/10	5	74.00	1	74.40	74.40	4	17,230	0.02%
2022/01/07	5.8	73.90	2	73.60	73.80	3.8	17,320	0.02%
2022/01/06	1.4	76.03	0	0.00	75.70	1.4	17,216	0.01%
2022/01/05	4.8	77.67	7	77.87	76.90	-2.2	17,223	-0.01%
2022/01/04	11	79.15	14.3	80.02	79.80	-3.3	17,119	-0.02%
2022/01/03	5	78.46	13.8	78.47	78.40	-8.8	17,047	-0.05%
2021/12/30	2	76.15	2	76.60	76.00	0	17,006	0.00%
2021/12/29	0.2	75.60	2.1	76.27	77.00	-1.8	17,188	-0.01%
2021/12/28	6	75.52	10	75.82	75.30	-4	17,376	-0.02%
2021/12/27	23.3	80.35	2	82.90	76.80	21.3	17,290	0.12%
2021/12/24	28	79.25	21.3	78.81	79.50	6.7	16,521	0.04%
2021/12/23	32	77.81	37	77.44	76.10	-5	16,079	-0.03%
2021/12/22	12	76.43	30.7	76.38	76.80	-18.7	16,097	-0.12%
2021/12/21	4	74.90	13.4	74.63	74.80	-9.4	16,350	-0.06%
2021/12/20	0	0.00	17	72.19	72.10	-17	16,748	-0.10%
2021/12/17	7	72.23	20	71.60	71.80	-13	17,353	-0.07%
2021/12/16	0	0.00	10	72.60	72.90	-10	18,473	-0.05%
2021/12/15	20	70.50	0	0.00	71.20	20	18,797	0.11%
2021/12/14	15	70.57	0	0.00	69.70	15	19,915	0.08%
2021/12/13	0.1	71.30	0	0.00	70.80	0.1	19,967	0.00%
2021/12/10	1	72.40	22	71.84	71.80	-21	20,003	-0.10%
2021/12/09	28	74.55	12.2	74.74	71.80	15.8	20,153	0.08%
2021/12/08	0	0.00	2	72.30	71.70	-2	20,243	-0.01%
2021/12/07	1.2	71.25	0	0.00	71.40	1.2	20,510	0.01%
2021/12/06	2	71.50	0	0.00	71.50	2	20,847	0.01%
2021/12/03	5.2	73.27	10	72.97	73.10	-4.8	21,083	-0.02%
2021/12/02	20.2	75.74	7.2	74.86	73.40	13	21,248	0.06%
2021/12/01	1	73.40	12.1	73.89	74.80	-11.1	21,001	-0.05%
2021/11/30	10	72.44	5	73.46	71.90	5	20,871	0.02%
2021/11/29	1	68.80	3	68.33	70.20	-2	20,898	-0.01%
2021/11/26	1.5	68.99	2	68.40	68.60	-0.5	21,168	0.00%
2021/11/25	2	70.60	0	0.00	70.60	2	21,544	0.01%
2021/11/24	9	70.92	0	0.00	71.70	9	21,825	0.04%
2021/11/23	2.1	70.59	1	70.20	69.50	1.1	22,059	0.00%
2021/11/22	8.3	71.55	7	72.67	71.20	1.3	22,250	0.01%
2021/11/19	19.6	72.48	6	71.83	72.00	13.6	22,468	0.06%
2021/11/18	11.1	76.35	11	77.59	74.30	0.1	22,692	0.00%
2021/11/17	10	76.42	0	0.00	76.60	10	22,937	0.04%
2021/11/16	5	76.10	5	76.52	76.10	0	23,234	0.00%
2021/11/15	15	76.06	22.2	76.57	77.10	-7.2	23,129	-0.03%
2021/11/12	1	72.50	24.4	73.06	72.90	-23.4	22,814	-0.10%
2021/11/10	2.3	69.57	20	69.50	69.30	-17.7	22,421	-0.08%
2021/11/09	0	0.00	1	71.50	71.40	-1	22,333	0.00%
2021/11/08	0.3	68.80	0	0.00	68.90	0.3	22,056	0.00%
2021/11/05	6	70.70	0	0.00	69.80	6	22,045	0.03%
2021/11/04	4	70.73	5.7	71.55	70.50	-1.7	21,995	-0.01%
2021/11/03	1.1	67.79	13.2	69.01	69.20	-12.2	21,721	-0.06%
2021/11/02	6	68.43	6.5	69.41	68.70	-0.5	21,595	0.00%
2021/11/01	20	66.60	4	66.90	66.80	16	21,179	0.08%
2021/10/29	13	66.68	5	67.12	66.40	8	21,456	0.04%
2021/10/28	6	66.13	6	66.67	66.10	0	21,356	0.00%
2021/10/27	13	66.47	14.1	66.88	66.50	-1.1	21,276	-0.01%
2021/10/26	6.1	66.70	8	66.76	66.10	-1.9	21,051	-0.01%
2021/10/25	6.6	66.83	4	67.23	67.60	2.6	20,900	0.01%
2021/10/22	27	67.41	33.2	69.02	69.50	-6.2	20,581	-0.03%
2021/10/21	0	0.00	2	65.20	65.40	-2	20,217	-0.01%
2021/10/20	2	65.60	5	65.96	65.60	-3	20,230	-0.01%
2021/10/19	5.1	66.14	5	66.46	65.20	0.1	20,243	0.00%
2021/10/18	4	64.08	0	0.00	64.00	4	20,262	0.02%
2021/10/15	4	65.95	1.1	65.76	65.40	2.9	20,318	0.01%
2021/10/14	3.3	63.72	4	64.85	63.60	-0.7	20,393	0.00%
2021/10/13	4.1	63.82	1	66.00	63.50	3.1	20,486	0.01%
2021/10/12	5	66.30	5	66.70	66.50	0	20,602	0.00%
2021/10/08	43	66.71	61.1	67.36	67.20	-18.1	20,877	-0.09%
2021/10/07	1	65.90	6.1	65.24	66.20	-5.1	20,748	-0.02%
2021/10/06	12	63.22	4	63.88	61.90	8	20,929	0.04%
2021/10/05	3	63.53	7	64.34	65.30	-4	21,158	-0.02%
2021/10/04	15	61.76	10	62.05	61.10	5	21,377	0.02%
2021/10/01	19.4	62.97	17	63.72	62.00	2.4	21,852	0.01%
2021/09/30	19	65.26	7	65.34	65.00	12	22,125	0.05%
2021/09/29	30	65.62	25	66.48	64.40	5	22,091	0.02%
2021/09/28	42.3	66.55	30	66.68	68.30	12.3	21,963	0.06%
2021/09/27	64.2	68.03	80	68.64	67.80	-15.8	21,377	-0.07%
2021/09/24	58	75.04	19	74.29	73.20	39	20,841	0.19%
2021/09/23	60	77.18	66.1	77.05	75.20	-6.1	20,504	-0.03%
2021/09/22	13	72.65	3	72.33	74.00	10	19,655	0.05%
2021/09/17	21	73.26	42.1	72.89	74.00	-21.1	19,780	-0.11%
2021/09/16	1	67.20	76	67.90	68.10	-75	19,538	-0.38%
2021/09/15	1	68.00	8	67.23	67.90	-7	20,570	-0.03%
2021/09/14	41.2	66.59	28	66.95	67.10	13.2	21,067	0.06%
2021/09/13	85	67.89	7	68.46	66.80	78	21,772	0.36%
2021/09/10	3	70.37	3.1	70.58	71.40	-0.1	22,090	0.00%
2021/09/09	3	68.63	4	67.88	69.00	-1	22,192	0.00%
2021/09/08	2	64.75	8	63.86	63.40	-6	21,866	-0.03%
2021/09/07	9.2	68.41	3	69.60	67.50	6.2	21,743	0.03%
2021/09/06	1	71.00	3	71.60	71.00	-2	21,739	-0.01%
2021/09/03	2	71.60	8.1	71.94	72.80	-6.1	22,282	-0.03%
2021/09/02	7	72.40	4	73.85	71.80	3	22,925	0.01%
2021/09/01	18	72.95	26	72.66	73.90	-8	22,892	-0.03%
2021/08/31	41	72.62	39.9	73.06	73.50	1.1	22,774	0.00%
2021/08/30	1	67.80	7	69.84	70.20	-6	22,515	-0.03%
2021/08/27	7	67.80	1	67.50	67.00	6	22,888	0.03%
2021/08/26	9	71.20	1.2	73.22	71.00	7.8	22,684	0.03%
2021/08/25	3.1	72.96	7	72.91	73.60	-4	22,699	-0.02%
2021/08/24	25	68.52	32	69.58	71.90	-7	22,793	-0.03%
2021/08/23	13	68.18	8	68.13	68.40	5	22,466	0.02%
2021/08/20	2	68.30	26	65.90	68.30	-24	21,927	-0.11%
2021/08/19	20	62.50	21	63.01	62.10	-1	21,540	0.00%
2021/08/18	1	64.00	1	60.90	64.20	0	21,563	0.00%
2021/08/17	1	60.80	1	59.80	58.40	0	21,806	0.00%
2021/08/16	0	0.00	2	61.60	61.80	-2	21,904	-0.01%
2021/08/13	2	64.55	1	63.50	63.00	1	22,091	0.00%
2021/08/12	1	66.50	0	0.00	66.70	1	22,137	0.00%
2021/08/11	3	67.97	17	66.81	66.70	-14	22,430	-0.06%
2021/08/10	22	69.73	20	67.60	67.60	2	22,891	0.01%
2021/08/09	42.1	71.65	40	72.60	69.80	2.1	23,158	0.01%
2021/08/06	0	0.00	3	71.90	72.00	-3	23,356	-0.01%
2021/08/05	3	71.97	2	72.45	71.60	1	23,597	0.00%
2021/08/04	6	74.93	0	0.00	72.90	6	23,730	0.03%
2021/08/03	1	72.70	16	73.02	72.80	-15	23,608	-0.06%
2021/08/02	1	72.60	0	0.00	72.60	1	23,615	0.00%
2021/07/30	1	72.90	7	73.50	71.50	-6	23,555	-0.03%
2021/07/29	8	72.54	2	72.30	72.50	6	23,566	0.03%
2021/07/28	0	0.00	3	72.90	72.20	-3	23,539	-0.01%
2021/07/27	5	73.54	0	0.00	73.00	5	23,608	0.02%
2021/07/23	4	73.83	0	0.00	73.70	4	23,536	0.02%
2021/07/22	5	75.24	3	76.40	75.60	2	23,612	0.01%
2021/07/21	0.1	75.00	2.2	74.54	74.00	-2.1	23,653	-0.01%
2021/07/20	0.2	73.40	0	0.00	74.90	0.2	23,966	0.00%
2021/07/19	1.4	76.61	0	0.00	75.50	1.4	24,015	0.01%
2021/07/16	2	76.80	1	76.10	77.40	1	23,986	0.00%
2021/07/15	2.7	76.95	1	77.10	77.90	1.7	23,945	0.01%
2021/07/14	1	78.60	1	81.60	80.10	0	23,673	0.00%
2021/07/13	43	81.69	5	82.04	79.50	38	23,558	0.16%
2021/07/12	3	81.50	6	80.50	80.00	-3	23,234	-0.01%
2021/07/09	50	78.90	20	76.25	77.10	30	22,821	0.13%
2021/07/08	19	76.69	36	75.97	77.90	-17	22,565	-0.08%
2021/07/07	9	72.38	41	72.21	71.50	-32	22,038	-0.15%
2021/07/06	8	69.68	8	70.39	70.50	0	21,536	0.00%
2021/07/05	4	69.53	3	69.70	69.00	1	21,469	0.00%
2021/07/02	0	0.00	3	66.60	67.30	-3	21,371	-0.01%
2021/07/01	8	67.11	5	67.26	66.90	3	21,323	0.01%
2021/06/30	4	68.05	3	67.83	66.90	1	21,245	0.00%
2021/06/29	2	66.50	3	67.90	68.60	-1	21,157	0.00%
2021/06/28	17	68.93	17.1	70.47	68.50	-0.1	20,979	0.00%
2021/06/25	64	69.16	16	68.83	67.50	48	20,524	0.23%
2021/06/24	17	66.14	107	66.94	66.60	-90	19,750	-0.46%	大賣/
2021/06/23	103	65.43	18	65.92	67.30	85	18,688	0.45%	大買/
2021/06/22	20	62.74	26	63.47	61.20	-6	18,167	-0.03%
2021/06/21	50	61.32	69	61.86	62.20	-19	17,304	-0.11%
2021/06/18	35	59.18	2	60.55	58.20	33	16,717	0.20%
2021/06/17	1	59.10	30	59.30	59.30	-29	16,341	-0.18%
2021/06/16	12	59.30	24	59.84	58.90	-12	16,350	-0.07%
2021/06/15	17	59.41	14	59.70	59.60	3	16,266	0.02%
2021/06/11	12	58.95	8	59.49	58.70	4	16,170	0.02%
2021/06/10	141	59.25	136	59.40	61.50	5	15,582	0.03%	大買/大賣/
2021/06/09	35	58.61	42	57.50	57.00	-7	14,780	-0.05%
2021/06/08	22	57.17	48	57.82	58.00	-26	14,714	-0.18%
2021/06/07	30	56.17	23	55.94	57.10	7	14,632	0.05%
2021/06/04	17	56.38	19	58.63	55.60	-2	14,561	-0.01%
2021/06/03	31	57.41	23	57.71	57.60	8	14,382	0.06%
2021/06/02	21	56.55	22	56.95	57.40	-1	15,129	-0.01%
2021/06/01	7	56.90	40	56.84	57.10	-33	15,199	-0.22%
2021/05/31	77	55.26	116	54.93	55.20	-39	15,227	-0.26%	大賣/
2021/05/28	41	52.58	60	53.20	53.10	-19	15,469	-0.12%
2021/05/27	51	52.36	0	0.00	52.50	51	15,987	0.32%
2021/05/26	66	53.18	44	53.61	53.10	22	16,018	0.14%
2021/05/25	35	54.37	62	53.61	53.70	-27	16,292	-0.17%
2021/05/24	30	52.07	21	51.94	52.40	9	16,165	0.06%
2021/05/21	72	50.72	75	51.49	51.00	-3	16,101	-0.02%
2021/05/20	69	50.37	55	50.79	49.15	14	16,063	0.09%
2021/05/19	53	50.53	29	50.73	50.80	24	16,355	0.15%
2021/05/18	109	49.23	254	50.40	50.50	-145	16,269	-0.89%	大買/大賣/鉅額交易
2021/05/17	0	0.00	32	46.88	48.25	-32	16,002	-0.20%
2021/05/14	4	45.70	11	45.97	45.90	-7	15,709	-0.04%
2021/05/13	0	0.00	1	42.60	43.85	-1	15,454	-0.01%
2021/05/12	19	41.96	7	42.14	41.85	12	15,261	0.08%
2021/05/11	132	47.09	18	46.68	46.50	114	15,083	0.76%	大買/鉅額交易
2021/05/10	73	49.74	4	51.00	51.00	69	14,954	0.46%
2021/05/07	0	0.00	1	49.50	50.00	-1	15,094	-0.01%
2021/05/06	1	48.90	0	0.00	48.60	1	15,325	0.01%
2021/05/05	1	48.35	5	49.54	49.45	-4	15,640	-0.03%
2021/05/04	0	0.00	4	50.21	48.60	-4	15,717	-0.03%
2021/05/03	2	53.30	0	0.00	52.40	2	15,715	0.01%
2021/04/29	1	54.60	15	54.70	54.90	-14	15,787	-0.09%
2021/04/27	21	56.01	1	56.60	55.20	20	16,104	0.12%
2021/04/26	8	57.84	2	57.90	57.60	6	16,107	0.04%
2021/04/23	10	55.90	16	56.09	56.80	-6	16,313	-0.04%
2021/04/22	5	56.34	9	56.33	54.50	-4	17,306	-0.02%
2021/04/21	3	55.80	1	56.40	55.80	2	18,548	0.01%
2021/04/20	7	55.37	3	55.67	55.60	4	18,986	0.02%
2021/04/19	3	54.70	4	54.95	55.00	-1	19,073	-0.01%
2021/04/16	2	53.60	1	54.50	54.50	1	19,226	0.01%
2021/04/15	0	0.00	1	52.90	53.30	-1	19,540	-0.01%
2021/04/14	2	51.70	9	52.53	52.10	-7	20,165	-0.03%
2021/04/13	5	54.32	1	54.90	53.30	4	20,424	0.02%
2021/04/12	1	55.50	0	0.00	55.10	1	20,580	0.00%
2021/04/09	1	55.70	1	56.10	55.60	0	20,790	0.00%
2021/04/08	3	56.30	1	56.50	56.30	2	20,714	0.01%
2021/04/06	1	55.00	0	0.00	55.00	1	20,774	0.00%
2021/04/01	1	57.00	1	55.30	55.10	0	20,871	0.00%
2021/03/31	5	55.76	2	55.60	56.20	3	20,914	0.01%
2021/03/30	0	0.00	8	54.95	55.20	-8	20,906	-0.04%
2021/03/29	2	54.85	0	0.00	54.70	2	21,165	0.01%
2021/03/25	3	55.40	4	55.83	54.90	-1	22,481	0.00%
2021/03/24	3	55.03	3	54.93	55.80	0	23,017	0.00%
2021/03/23	9	55.62	32	55.66	55.20	-23	24,177	-0.10%
2021/03/19	8	54.59	0	0.00	54.90	8	26,379	0.03%
2021/03/18	1	55.50	0	0.00	55.40	1	26,682	0.00%
2021/03/17	2	55.40	9	55.18	55.20	-7	26,843	-0.03%
2021/03/16	1	55.80	10	55.75	56.00	-9	26,959	-0.03%
2021/03/15	2	56.40	0	0.00	56.60	2	27,473	0.01%
2021/03/12	1	58.30	1	58.70	56.80	0	28,315	0.00%
2021/03/11	11	55.94	10	57.00	57.20	1	28,314	0.00%
2021/03/10	12	56.32	8	57.05	55.80	4	28,369	0.01%
2021/03/09	6	56.80	2	57.75	56.10	4	28,478	0.01%
2021/03/08	21	58.64	27	58.85	58.50	-6	28,130	-0.02%
2021/03/05	3	56.03	9	55.83	57.40	-6	27,418	-0.02%
2021/03/04	16.1	56.15	17	56.91	55.20	-1	27,432	0.00%
2021/03/03	118	57.11	97	55.94	56.00	21	27,244	0.08%	大買/
2021/03/02	23	55.86	49	56.44	56.90	-26	27,361	-0.10%
2021/02/26	11	54.52	0	0.00	54.20	11	27,598	0.04%
2021/02/25	11	56.77	14	57.41	55.90	-3	28,817	-0.01%
2021/02/24	9	55.99	73	56.04	56.20	-64	28,672	-0.22%
2021/02/23	17	54.64	13	54.95	54.60	4	28,567	0.01%
2021/02/22	197	55.93	230	55.69	55.30	-33	29,133	-0.11%	大買/大賣/
2021/02/19	5	55.46	8	55.33	55.20	-3	29,472	-0.01%
2021/02/18	9	55.30	8	55.71	54.70	1	29,370	0.00%
2021/02/17	4	54.70	6	55.18	55.10	-2	29,266	-0.01%
2021/02/05	1	52.40	0	0.00	52.40	1	29,022	0.00%
2021/02/04	11	52.59	11	51.87	52.60	0	29,098	0.00%
2021/02/03	7	52.34	1	52.80	51.80	6	29,153	0.02%
2021/02/02	3	52.33	1	52.20	52.30	2	29,241	0.01%
2021/02/01	6	52.02	5	51.80	51.70	1	29,392	0.00%
2021/01/29	5	53.58	3	54.73	52.10	2	29,399	0.01%
2021/01/28	27	54.36	14	54.40	54.00	13	29,365	0.04%
2021/01/27	4	54.40	11	54.80	54.30	-7	29,304	-0.02%
2021/01/26	3	53.20	11	53.16	52.60	-8	29,082	-0.03%
2021/01/25	2	52.25	0	0.00	52.10	2	29,081	0.01%
2021/01/22	52	53.07	3	52.63	53.30	49	29,043	0.17%
2021/01/21	52	51.91	0	0.00	51.90	52	29,111	0.18%
2021/01/20	10	52.82	2	52.00	51.80	8	29,221	0.03%
2021/01/19	13	55.31	6	55.25	54.90	7	29,169	0.02%
2021/01/18	14	56.94	17	58.73	56.00	-3	29,279	-0.01%
2021/01/15	35	59.34	22	61.31	57.20	13	28,862	0.05%
2021/01/14	37	58.88	84	58.45	58.60	-47	28,001	-0.17%
2021/01/13	190	52.47	199.1	52.84	55.80	-9.1	27,286	-0.03%	大買/大賣/
2021/01/12	10	51.91	5	51.94	51.90	5	27,793	0.02%
2021/01/11	7	51.31	2	51.80	51.30	5	29,346	0.02%
2021/01/08	20	53.96	9	55.40	52.80	11	29,446	0.04%
2021/01/07	14	55.59	23	55.42	54.80	-9	29,322	-0.03%
2021/01/06	12	53.70	48	53.81	54.40	-36	28,939	-0.12%
2021/01/05	5	52.76	14	52.13	52.90	-9	28,551	-0.03%
2021/01/04	34	51.71	24	52.31	51.90	10	28,438	0.04%
2020/12/31	4	51.00	3	50.40	50.50	1	28,400	0.00%
2020/12/30	13	50.75	9	50.94	50.90	4	28,752	0.01%
2020/12/29	15	50.37	17	50.45	50.30	-2	28,854	-0.01%
2020/12/28	16	50.84	14	50.81	50.60	2	28,837	0.01%
2020/12/25	20	51.46	17	50.90	50.90	3	28,916	0.01%
2020/12/24	15	51.79	10	51.90	51.80	5	29,015	0.02%
2020/12/23	30	51.85	8	52.70	51.70	22	29,190	0.08%
2020/12/22	53	54.51	61	54.19	51.50	-8	29,768	-0.03%
2020/12/21	45	57.14	55	57.28	56.70	-10	29,556	-0.03%
2020/12/18	24	56.32	41	56.05	56.20	-17	29,020	-0.06%
2020/12/17	52	56.34	35	56.17	55.30	17	28,672	0.06%
2020/12/16	79	54.02	312	55.75	56.30	-233	27,633	-0.84%	大賣/鉅額交易
2020/12/15	51	52.83	48	53.51	51.70	3	26,277	0.01%
2020/12/14	20	52.16	26	52.48	52.30	-6	25,856	-0.02%
2020/12/11	58	50.52	64	51.01	51.30	-6	25,771	-0.02%
2020/12/10	110	51.23	25	52.23	50.30	85	25,930	0.33%	大買/
2020/12/09	88	52.72	105	53.37	52.00	-17	25,920	-0.07%	大賣/
2020/12/08	221	52.00	110	52.01	52.20	111	25,644	0.43%	大買/大賣/鉅額交易
2020/12/07	35	50.75	8	50.53	50.10	27	25,214	0.11%
2020/12/04	1	49.85	0	0.00	49.50	1	25,529	0.00%
2020/12/03	18	50.47	38	49.54	50.80	-20	25,769	-0.08%
2020/12/02	0	0.00	21	49.71	49.75	-21	26,120	-0.08%
2020/12/01	29	51.73	44	50.46	50.50	-15	26,385	-0.06%
2020/11/30	58	52.05	26	52.72	51.60	32	26,717	0.12%
2020/11/27	57	51.09	33	51.14	51.80	24	27,004	0.09%
2020/11/26	9	51.17	43	50.43	50.50	-34	27,466	-0.12%
2020/11/25	45	51.46	26	52.00	50.20	19	27,248	0.07%
2020/11/24	23	51.27	57	51.01	51.30	-34	27,467	-0.12%
2020/11/23	24	48.54	12	48.72	48.50	12	27,037	0.04%
2020/11/20	10	47.98	18	48.16	47.95	-8	27,737	-0.03%
2020/11/19	57	48.24	111	48.17	47.60	-54	28,676	-0.19%	大賣/
2020/11/18	64	46.40	54	47.00	47.45	10	30,627	0.03%
2020/11/17	129	45.56	37	45.38	45.45	92	31,153	0.30%	大買/
2020/11/16	6	44.33	0	0.00	44.35	6	32,848	0.02%
2020/11/12	13	44.27	8	44.43	44.45	5	35,252	0.01%
2020/11/11	0	0.00	6	43.98	43.65	-6	36,177	-0.02%
2020/11/10	7	44.86	1	45.30	44.00	6	38,066	0.02%
2020/11/09	0	0.00	21	44.83	44.90	-21	41,214	-0.05%
2020/11/06	12	44.73	12	44.88	44.30	0	42,827	0.00%
2020/11/05	4	44.58	5	44.70	44.40	-1	43,410	0.00%
2020/11/04	10	45.20	13	44.80	45.15	-3	44,703	-0.01%
2020/11/03	20	44.60	8	44.54	44.85	12	45,064	0.03%
2020/11/02	4	43.30	2	43.53	43.20	2	45,504	0.00%
2020/10/30	4	44.68	5	44.65	43.95	-1	46,417	0.00%
2020/10/29	12	44.17	29	44.53	44.95	-17	46,758	-0.04%
2020/10/28	30	44.81	0	0.00	44.55	30	46,990	0.06%
2020/10/27	4	46.25	9	45.59	45.80	-5	47,118	-0.01%
2020/10/26	13	46.67	1	46.45	46.10	12	47,493	0.03%
2020/10/23	6	47.65	7	48.10	47.60	-1	48,034	0.00%
2020/10/22	6	48.50	4	48.63	48.05	2	48,619	0.00%
2020/10/21	17	49.66	10	49.68	48.95	7	49,101	0.01%
2020/10/20	78	50.60	68	50.14	51.20	10	49,549	0.02%
2020/10/19	12	50.05	27	50.20	50.90	-15	49,388	-0.03%
2020/10/16	2	46.00	220	46.68	46.35	-218	48,913	-0.45%	大賣/鉅額交易
2020/10/15	73	46.63	3	46.23	45.95	70	49,896	0.14%
2020/10/14	12	46.21	68	47.03	47.35	-56	51,513	-0.11%
2020/10/13	9	45.51	4	44.90	45.40	5	53,410	0.01%
2020/10/12	9	45.85	23	46.17	45.40	-14	54,813	-0.03%
2020/10/08	70	46.37	33	46.35	46.20	37	56,601	0.07%
2020/10/07	45	45.91	10	46.04	45.85	35	57,105	0.06%
2020/10/06	12	46.36	24	46.33	46.55	-12	58,423	-0.02%
2020/10/05	12	45.14	14	45.08	45.35	-2	58,930	0.00%
2020/09/30	20	44.39	6	44.58	44.60	14	59,080	0.02%
2020/09/29	4	44.89	39	45.37	45.35	-35	59,132	-0.06%
2020/09/28	44	44.79	15	44.75	44.50	29	59,409	0.05%
2020/09/25	160	47.06	127	46.01	43.95	33	60,014	0.05%	大買/大賣/
2020/09/24	202	47.12	105	46.95	47.00	97	60,188	0.16%	大買/大賣/
2020/09/23	10	46.44	7	46.45	46.30	3	59,961	0.01%
2020/09/22	11	47.60	76	47.17	47.30	-65	60,325	-0.11%
2020/09/21	16	48.63	64	48.44	48.20	-48	61,168	-0.08%
2020/09/18	8	49.20	92	49.09	49.40	-84	61,286	-0.14%
2020/09/17	101	49.14	19	48.53	48.50	82	61,454	0.13%	大買/
2020/09/16	10	49.79	3	50.40	49.25	7	61,484	0.01%
2020/09/15	64	49.56	87	50.03	49.15	-23	61,668	-0.04%
2020/09/14	134	49.92	65	50.26	49.60	69	61,621	0.11%	大買/
2020/09/11	283	49.67	233	49.55	48.85	50	62,002	0.08%	大買/大賣/
2020/09/10	40	50.57	58	49.78	49.70	-18	63,001	-0.03%
2020/09/09	34	50.61	145	51.09	50.70	-111	63,631	-0.17%	大賣/鉅額交易
2020/09/08	123	52.11	30	52.13	50.60	93	63,687	0.15%	大買/
2020/09/07	60	54.07	10	53.99	51.80	50	63,840	0.08%
2020/09/04	57	53.52	119	53.94	54.80	-62	63,910	-0.10%	大賣/
2020/09/03	94	54.81	201	54.97	53.90	-107	64,048	-0.17%	大賣/鉅額交易
2020/09/02	42	53.28	59	53.79	53.80	-17	64,353	-0.03%
2020/09/01	301	53.14	127	52.81	53.10	174	64,129	0.27%	大買/大賣/鉅額交易
2020/08/31	37	51.95	47	52.11	51.40	-10	63,696	-0.02%
2020/08/28	131	53.06	76	52.96	51.80	55	63,696	0.09%	大買/
2020/08/27	20	54.68	42	54.86	55.10	-22	63,450	-0.03%
2020/08/26	33	54.42	13	55.11	53.90	20	63,286	0.03%
2020/08/25	67	55.04	61	54.36	54.00	6	62,944	0.01%
2020/08/24	52	57.84	39	56.96	55.20	13	62,792	0.02%
2020/08/21	9	56.81	12.6	56.14	57.40	-3.6	61,011	-0.01%
2020/08/20	56	54.41	60	54.22	52.20	-4	62,227	-0.01%
2020/08/19	60	56.92	109	56.74	56.60	-49	61,656	-0.08%	大賣/
2020/08/18	63	54.24	108	55.06	56.20	-45	61,108	-0.07%	大賣/
2020/08/17	32	53.70	68	54.03	53.10	-36	60,793	-0.06%
2020/08/14	185	53.43	48	52.41	53.10	137	60,487	0.23%	大買/鉅額交易
2020/08/13	70	50.56	47	50.92	52.20	23	58,936	0.04%
2020/08/12	50	46.96	189.5	45.86	48.20	-139.5	56,215	-0.25%	大賣/鉅額交易
2020/08/11	66	43.95	19	43.75	43.85	47	55,202	0.09%
2020/08/10	105	44.98	45	44.66	43.60	60	55,347	0.11%	大買/
2020/08/07	13	42.39	17	42.37	42.10	-4	54,708	-0.01%
2020/08/06	7	42.00	14	41.50	41.40	-7	55,555	-0.01%
2020/08/05	30	41.47	42	41.63	42.70	-12	55,729	-0.02%
2020/08/04	7	40.56	0	0.00	40.35	7	55,561	0.01%
2020/08/03	5	40.80	35	40.09	41.20	-30	55,548	-0.05%
2020/07/31	15	40.61	2	41.10	40.30	13	55,641	0.02%
2020/07/30	13	40.93	18	41.11	40.80	-5	56,159	-0.01%
2020/07/29	30	41.52	48	41.21	40.55	-18	56,588	-0.03%
2020/07/28	16	42.36	25	42.67	42.50	-9	56,594	-0.02%
2020/07/27	15	42.90	19	43.13	42.15	-4	56,788	-0.01%
2020/07/24	10	42.31	4	43.73	41.55	6	56,984	0.01%
2020/07/23	27	43.46	62	43.26	43.75	-35	57,673	-0.06%
2020/07/22	65	43.20	15	42.89	42.30	50	58,198	0.09%
2020/07/21	40	42.00	21	42.48	41.80	19	57,408	0.03%
2020/07/20	112	40.73	69	39.81	41.90	43	57,098	0.08%	大買/
2020/07/17	29	39.22	80	39.43	38.10	-51	56,222	-0.09%
2020/07/16	67	38.40	29	38.08	38.80	38	54,977	0.07%
2020/07/15	27	36.91	25	37.11	36.55	2	54,307	0.00%
2020/07/14	2	35.80	3	36.05	35.65	-1	54,106	0.00%
2020/07/13	13	36.07	24	35.93	36.50	-11	54,451	-0.02%
2020/07/10	16	33.70	37	33.13	33.90	-21	54,216	-0.04%
2020/07/09	8	34.17	26	34.00	33.65	-18	54,678	-0.03%
2020/07/08	15	34.09	13	34.07	34.20	2	55,282	0.00%
2020/07/07	14	34.30	16	34.04	33.70	-2	55,943	0.00%
2020/07/06	53	35.56	257	35.68	35.15	-204	56,323	-0.36%	大賣/鉅額交易
2020/07/03	49	34.63	212	34.63	34.50	-163	56,313	-0.29%	大賣/鉅額交易
2020/07/02	2	33.53	8	33.31	33.20	-6	55,775	-0.01%
2020/07/01	228	34.00	36	33.78	33.40	192	56,138	0.34%	大買/鉅額交易
2020/06/30	188	34.06	54	33.77	33.60	134	57,055	0.23%	大買/鉅額交易
2020/06/29	33	32.08	38	32.21	32.10	-5	57,793	-0.01%
2020/06/24	51	31.74	45	31.87	32.00	6	59,076	0.01%
2020/06/23	49	31.85	34.4	31.83	31.65	14.6	60,318	0.02%
2020/06/22	61	32.94	74	32.70	32.05	-13	60,822	-0.02%
2020/06/19	88	33.23	86	33.32	33.30	2	61,315	0.00%
2020/06/18	138	33.18	103	33.02	33.15	35	61,646	0.06%	大買/大賣/
2020/06/17	106	33.74	68	33.68	33.20	38	61,513	0.06%	大買/
2020/06/16	33	32.84	80	32.48	34.25	-47	61,513	-0.08%
2020/06/15	101	32.06	68	31.47	31.15	33	61,691	0.05%	大買/
2020/06/12	69	32.77	58	32.80	32.45	11	63,144	0.02%
2020/06/11	67	33.55	95	33.65	33.75	-28	64,561	-0.04%
2020/06/10	49	33.23	37	33.17	33.10	12	65,914	0.02%
2020/06/09	31	34.49	42	33.67	33.90	-11	67,752	-0.02%
2020/06/08	12	34.53	24	34.75	33.95	-12	68,454	-0.02%
2020/06/05	9	35.08	19	35.43	35.00	-10	70,044	-0.01%
2020/06/04	30	35.23	21	35.68	35.00	9	71,378	0.01%
2020/06/03	85	35.06	49	35.15	35.25	36	72,543	0.05%
2020/06/02	27	36.72	12	36.41	36.10	15	73,155	0.02%
2020/06/01	16	37.59	13	37.68	37.80	3	73,512	0.00%
2020/05/29	67	37.07	78	37.15	37.25	-11	74,101	-0.01%
2020/05/28	78	37.03	45	37.33	37.00	33	74,253	0.04%
2020/05/27	154	38.05	110	37.89	36.90	44	73,667	0.06%	大買/大賣/
2020/05/26	81	34.54	98	35.17	36.45	-17	71,644	-0.02%
2020/05/25	4	32.31	89	32.54	33.15	-85	70,485	-0.12%
2020/05/22	65	33.75	10	34.16	33.35	55	69,924	0.08%
2020/05/21	35	33.75	33	33.43	33.65	2	69,183	0.00%
2020/05/20	15	33.17	3	33.63	32.70	12	68,662	0.02%
2020/05/19	3	32.77	7	33.13	33.50	-4	68,360	-0.01%
2020/05/18	38	32.89	15	32.82	32.30	23	67,883	0.03%
2020/05/15	18	33.61	23	33.14	34.10	-5	67,270	-0.01%
2020/05/14	20	33.60	24	33.84	32.55	-4	66,571	-0.01%
2020/05/13	82	34.43	60	34.60	33.60	22	66,131	0.03%
2020/05/12	36	33.88	51	33.93	34.50	-15	65,016	-0.02%
2020/05/11	74	33.94	77	33.96	33.25	-3	64,952	0.00%
2020/05/08	33	33.21	30	33.42	33.20	3	64,286	0.00%
2020/05/07	65	33.04	81	32.83	33.50	-16	64,040	-0.02%
2020/05/06	48	32.54	47	33.02	32.15	1	63,725	0.00%
2020/05/05	121	33.76	113	34.54	33.00	8	63,131	0.01%	大買/大賣/
2020/05/04	36	32.83	34	32.65	34.05	2	62,617	0.00%
2020/04/30	46	32.81	46	32.97	33.05	0	62,094	0.00%
2020/04/29	56	32.20	70	32.18	32.10	-14	61,518	-0.02%
2020/04/28	59	32.05	34	32.55	31.25	25	60,935	0.04%
2020/04/27	37	30.68	24	29.70	31.50	13	59,408	0.02%
2020/04/24	8	28.44	21	28.59	28.65	-13	58,034	-0.02%
2020/04/23	45	28.28	23	28.25	28.50	22	57,913	0.04%
2020/04/22	32	27.44	41	27.61	28.35	-9	57,177	-0.02%
2020/04/21	21	27.55	46	27.15	27.05	-25	56,362	-0.04%
2020/04/20	20	27.77	19	27.78	27.70	1	55,798	0.00%
2020/04/17	18	28.27	22	28.52	27.80	-4	55,711	-0.01%
2020/04/16	18	28.32	119	28.08	28.60	-101	54,579	-0.19%	大賣/鉅額交易
2020/04/15	19	27.61	21	27.75	27.80	-2	54,265	0.00%
2020/04/14	145	28.23	21	27.99	28.75	124	53,103	0.23%	大買/鉅額交易
2020/04/13	23	26.68	14	26.74	26.80	9	52,502	0.02%
2020/04/10	35	26.78	27	26.49	26.40	8	52,164	0.02%
2020/04/09	39	26.76	37	25.62	25.35	2	51,436	0.00%
2020/04/08	15	26.73	42	27.85	26.50	-27	50,729	-0.05%
2020/04/07	27	28.62	8	28.69	28.35	19	49,950	0.04%
2020/04/06	7	26.48	10	26.52	26.90	-3	50,020	-0.01%
2020/04/01	13	24.56	69	24.54	25.15	-56	49,877	-0.11%
2020/03/31	45	24.90	17	24.45	24.25	28	48,514	0.06%
2020/03/30	49	23.20	22	22.97	23.60	27	46,687	0.06%
2020/03/27	61	22.80	137	22.73	23.10	-76	45,112	-0.17%	大賣/
2020/03/26	106	20.51	134	20.73	21.00	-28	43,532	-0.06%	大買/大賣/
2020/03/25	53	19.99	149	19.92	20.20	-96	42,629	-0.23%	大賣/
2020/03/24	68	18.56	64	18.78	18.85	4	41,664	0.01%
2020/03/23	149	17.19	53	17.34	17.75	96	41,110	0.23%	大買/
2020/03/20	86	18.18	95	18.24	18.00	-9	40,715	-0.02%
2020/03/19	93	17.39	11	17.49	17.20	82	39,451	0.21%
2020/03/18	82	19.91	100	19.33	19.10	-18	38,401	-0.05%
2020/03/17	23	20.51	54	20.78	20.05	-31	36,538	-0.08%
2020/03/16	150	21.43	175	20.99	19.80	-25	34,930	-0.07%	大買/大賣/
2020/03/13	187	20.42	98	20.10	21.85	89	33,077	0.27%	大買/
2020/03/12	40	20.88	55	20.82	19.90	-15	30,903	-0.05%
2020/03/11	94	21.69	72	21.96	22.10	22	29,944	0.07%
2020/03/10	30	19.95	94	20.00	20.50	-64	27,942	-0.23%
2020/03/09	111	19.45	86	19.80	18.65	25	26,321	0.09%	大買/
2020/03/06	53	19.96	89	19.45	20.10	-36	24,818	-0.15%
2020/03/05	7	18.19	9	18.27	18.50	-2	23,647	-0.01%
2020/03/04	28	17.25	30	17.67	17.75	-2	22,811	-0.01%
2020/03/03	7	16.63	15	16.49	17.05	-8	21,797	-0.04%
2020/03/02	6	14.93	10	15.03	15.50	-4	21,006	-0.02%
2020/02/27	2	15.10	3	15.38	14.80	-1	21,197	0.00%
2020/02/26	5	15.68	0	0.00	15.45	5	21,767	0.02%
2020/02/25	1	15.75	20	15.80	15.95	-19	22,681	-0.08%
2020/02/24	13	15.92	2	15.70	15.65	11	23,338	0.05%
2020/02/21	1	16.00	2	16.10	16.10	-1	23,798	0.00%
2020/02/20	13	15.76	36	15.80	15.85	-23	24,220	-0.09%
2020/02/19	0	0.00	3	15.77	15.70	-3	24,387	-0.01%
2020/02/18	1	15.55	0	0.00	15.70	1	24,726	0.00%
2020/02/17	0	0.00	12	15.57	15.55	-12	24,570	-0.05%
2020/02/14	3	15.82	7	15.69	15.75	-4	24,439	-0.02%
2020/02/13	4	15.48	4	15.61	15.25	0	24,131	0.00%
2020/02/12	9	15.24	16	15.29	15.50	-7	23,954	-0.03%
2020/02/11	3	14.65	2	14.68	14.85	1	23,255	0.00%
2020/02/10	2	14.10	0	0.00	14.40	2	23,187	0.01%
2020/02/07	2	14.65	1	14.35	14.30	1	23,024	0.00%
2020/02/06	11	14.78	1	14.75	14.95	10	22,816	0.04%
2020/02/05	20	14.86	6	14.98	14.40	14	22,607	0.06%
2020/02/04	6	14.93	5	15.16	15.00	1	22,350	0.00%
2020/02/03	27	14.12	7	14.34	14.35	20	23,078	0.09%
2020/01/31	35	15.39	8	15.85	15.30	27	22,970	0.12%
2020/01/30	11	16.41	2	16.73	16.20	9	22,697	0.04%
2020/01/20	1	18.05	0	0.00	18.00	1	22,672	0.00%
2020/01/17	2	17.50	5	17.75	18.00	-3	22,658	-0.01%
2020/01/16	3	17.93	0	0.00	17.70	3	22,405	0.01%
2020/01/15	15	18.18	3	18.40	18.10	12	22,242	0.05%
2020/01/14	0	0.00	2	18.20	18.40	-2	22,156	-0.01%
2020/01/13	16	18.23	4	18.48	17.85	12	21,854	0.05%
2020/01/10	8	17.74	4	17.90	17.80	4	21,099	0.02%
2020/01/09	4	17.45	5	17.80	18.30	-1	20,514	0.00%
2020/01/08	0	0.00	8	17.11	17.15	-8	19,878	-0.04%
2020/01/07	9	17.37	1	16.75	17.05	8	19,780	0.04%
2020/01/06	3	17.35	5	17.12	17.40	-2	19,344	-0.01%
2020/01/03	3	16.80	6	17.13	16.85	-3	18,782	-0.02%
2020/01/02	4	16.93	6	16.95	16.85	-2	18,502	-0.01%
2019/12/30	10	16.95	1	17.35	16.80	9	18,122	0.05%
2019/12/27	2	16.60	18	16.51	16.75	-16	17,507	-0.09%
2019/12/26	0	0.00	1	15.90	16.20	-1	17,016	-0.01%
2019/12/25	1	15.55	3	15.77	15.80	-2	16,928	-0.01%
2019/12/24	2	15.45	0	0.00	15.60	2	17,015	0.01%
2019/12/20	5	15.75	0	0.00	15.75	5	17,021	0.03%
2019/12/19	4	15.73	0	0.00	15.80	4	17,045	0.02%
2019/12/18	1	16.00	84	16.00	15.75	-83	17,159	-0.48%
2019/12/17	10	16.22	1	16.55	16.25	9	17,121	0.05%
2019/12/16	0	0.00	2	16.30	16.25	-2	17,244	-0.01%
2019/12/13	1	16.05	0	0.00	15.95	1	17,293	0.01%
2019/12/12	1	16.30	0	0.00	16.30	1	17,347	0.01%
2019/12/11	1	16.80	6	16.75	16.50	-5	17,921	-0.03%
2019/12/10	0	0.00	8	16.25	16.55	-8	17,896	-0.04%
2019/12/09	0	0.00	6	16.33	16.30	-6	18,240	-0.03%
2019/12/06	8	16.15	9	16.24	16.35	-1	18,132	-0.01%
2019/12/05	2	15.70	0	0.00	15.70	2	17,726	0.01%
2019/12/03	5	15.50	14	15.51	15.70	-9	18,789	-0.05%
2019/12/02	17	14.99	9	15.12	15.50	8	19,620	0.04%
2019/11/29	4	15.78	2	15.75	15.50	2	19,782	0.01%
2019/11/28	83	15.70	0	0.00	15.60	83	20,209	0.41%
2019/11/27	12	16.02	5	16.18	16.10	7	20,992	0.03%
2019/11/26	14	16.19	5	16.31	16.15	9	21,042	0.04%
2019/11/25	10	16.52	6	16.62	16.25	4	20,617	0.02%
2019/11/22	23	16.65	25	16.69	16.15	-2	19,834	-0.01%
2019/11/21	9	15.88	15	15.87	16.55	-6	18,704	-0.03%
2019/11/20	6	15.65	13	15.87	15.70	-7	17,910	-0.04%
2019/11/19	9	15.41	44	15.53	15.40	-35	17,547	-0.20%
2019/11/18	12	15.20	11	15.23	15.15	1	16,976	0.01%
2019/11/15	7	14.73	43	14.85	14.90	-36	16,709	-0.22%
2019/11/14	5	14.10	1	14.15	14.00	4	16,338	0.02%
2019/11/13	1	13.90	1	14.20	14.00	0	16,424	0.00%
2019/11/12	11	13.93	4	13.85	14.05	7	16,615	0.04%
2019/11/11	9	13.77	1	14.00	13.60	8	16,621	0.05%
2019/11/08	8	14.23	2	14.10	14.15	6	16,570	0.04%
2019/11/07	4	14.09	7	14.10	14.15	-3	16,592	-0.02%
2019/11/06	8	14.48	2	14.50	14.45	6	16,521	0.04%
2019/11/05	6	14.62	0	0.00	14.70	6	16,498	0.04%
2019/11/04	4	14.88	0	0.00	14.60	4	16,542	0.02%
2019/11/01	8	14.94	0	0.00	14.90	8	16,438	0.05%
2019/10/31	17	15.55	48	15.71	15.35	-31	16,321	-0.19%
2019/10/30	4	15.03	3	14.97	15.00	1	15,333	0.01%
2019/10/29	5	14.65	0	0.00	14.45	5	15,140	0.03%
2019/10/28	0	0.00	23	14.98	14.90	-23	15,233	-0.15%
2019/10/25	0	0.00	5	14.65	14.80	-5	15,513	-0.03%
2019/10/24	6	14.81	0	0.00	14.75	6	15,525	0.04%
2019/10/23	1	14.85	0	0.00	14.70	1	15,859	0.01%
2019/10/21	5	14.75	22	14.76	14.75	-17	15,823	-0.11%
2019/10/18	0	0.00	1	14.50	14.55	-1	15,857	-0.01%
2019/10/17	1	14.55	2	14.50	14.55	-1	15,948	-0.01%
2019/10/16	10	14.55	1	14.65	14.40	9	16,089	0.06%
2019/10/15	32	14.46	31	14.52	14.70	1	16,377	0.01%
2019/10/14	0	0.00	6	14.29	14.25	-6	16,316	-0.04%
2019/10/09	2	13.65	100	13.60	13.60	-98	16,563	-0.59%
2019/10/07	100	13.90	1	14.00	13.90	99	16,657	0.59%
2019/10/04	12	13.95	0	0.00	13.90	12	16,669	0.07%
2019/10/03	0	0.00	10	13.90	14.10	-10	16,608	-0.06%
2019/10/01	2	14.05	32	13.97	14.20	-30	16,643	-0.18%
2019/09/27	13	13.73	1	13.80	13.80	12	16,560	0.07%
2019/09/26	5	14.35	0	0.00	14.20	5	16,446	0.03%
2019/09/25	12	14.41	0	0.00	14.35	12	16,418	0.07%
2019/09/20	7	14.68	5	14.75	14.70	2	16,339	0.01%
2019/09/19	32	14.81	33	14.85	14.50	-1	16,310	-0.01%
2019/09/18	33	14.90	30	14.93	14.85	3	16,202	0.02%
2019/09/17	38	15.14	0	0.00	15.00	38	16,088	0.24%
2019/09/16	41	15.19	137	15.30	15.10	-96	15,838	-0.61%	大賣/
2019/09/12	64	15.03	32	15.17	15.05	32	15,112	0.21%
2019/09/11	91	14.83	25	14.86	15.20	66	14,883	0.44%
2019/09/10	10	14.45	34	14.53	14.55	-24	14,308	-0.17%
2019/09/09	62	14.58	73	14.65	14.55	-11	14,145	-0.08%
2019/09/06	65	14.44	50	14.43	14.55	15	13,956	0.11%
2019/09/05	221	14.88	211	14.95	14.75	10	13,659	0.07%	大買/大賣/
2019/09/04	41	14.81	108	14.81	15.10	-67	13,004	-0.52%	大賣/
2019/09/03	100	14.44	75	14.47	14.45	25	12,321	0.20%
2019/09/02	116	14.39	77.3	14.61	14.80	38.7	11,884	0.33%	大買/
2019/08/30	73	14.27	62	14.37	14.45	11	11,134	0.10%
2019/08/29	1	13.25	16	13.42	13.45	-15	10,088	-0.15%
2019/08/28	3	12.90	0	0.00	12.90	3	9,654	0.03%
2019/08/27	0	0.00	2	13.10	12.85	-2	9,632	-0.02%
2019/08/26	12	12.56	11	12.74	12.75	1	9,601	0.01%
2019/08/22	32	13.43	44	13.49	13.50	-12	9,474	-0.13%
2019/08/21	1	13.20	27	13.10	13.15	-26	9,142	-0.28%
2019/08/20	2	12.80	0	0.00	12.70	2	9,035	0.02%
2019/08/19	0	0.00	2	13.00	12.80	-2	9,010	-0.02%
2019/08/16	0	0.00	7	12.89	12.80	-7	8,950	-0.08%
2019/08/15	26	12.36	43	12.58	12.90	-17	8,846	-0.19%
2019/08/14	6	12.44	0	0.00	12.35	6	8,724	0.07%
2019/08/13	13	12.24	49	12.32	12.15	-36	8,759	-0.41%
2019/08/12	194	12.79	139	12.75	12.50	55	8,864	0.62%	大買/大賣/
2019/08/08	0	0.00	2	12.35	12.70	-2	8,897	-0.02%
2019/08/06	16	11.65	16	11.60	12.30	0	8,854	0.00%
2019/08/05	13	12.08	11	12.00	11.95	2	8,779	0.02%
2019/08/02	15	12.35	0	0.00	12.25	15	8,777	0.17%
2019/08/01	71	13.30	186	13.12	13.05	-115	8,634	-1.33%	大賣/鉅額交易
2019/07/31	29	13.12	11	13.19	13.45	18	8,513	0.21%
2019/07/30	130	13.48	11	14.00	13.40	119	8,395	1.42%	大買/鉅額交易
2019/07/29	31	14.08	38	14.03	13.85	-7	8,132	-0.09%
2019/07/26	10	13.35	15	13.45	13.50	-5	7,639	-0.07%
2019/07/25	25	13.46	66	13.49	13.40	-41	7,599	-0.54%
2019/07/24	0	0.00	1	13.00	12.95	-1	7,238	-0.01%
2019/07/23	30	13.55	0	0.00	13.25	30	7,257	0.41%
2019/07/22	36	13.39	52	13.42	13.60	-16	7,202	-0.22%
2019/07/19	40	13.26	30	13.28	13.05	10	7,063	0.14%
2019/07/18	19	13.22	4	13.40	13.05	15	7,084	0.21%
2019/07/17	12	13.08	26	13.20	13.30	-14	7,012	-0.20%
2019/07/16	10	12.55	11	12.76	12.90	-1	6,618	-0.02%
2019/07/15	2	12.75	22	12.38	12.65	-20	6,514	-0.31%
2019/07/12	26	12.25	5	12.35	12.15	21	6,223	0.34%
2019/07/11	5	12.05	7	12.14	12.20	-2	6,337	-0.03%
2019/07/10	227	12.00	229	12.05	12.05	-2	6,394	-0.03%	大買/大賣/
2019/07/09	1	11.80	1	11.90	11.90	0	6,474	0.00%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	0	0.00	1	12.25	12.05	-1	6,889	-0.01%
2019/07/04	2	11.90	7	11.99	12.00	-5	7,009	-0.07%
2019/07/03	3	11.90	0	0.00	11.80	3	7,866	0.04%
2019/07/01	20	12.10	18	12.15	11.95	2	8,852	0.02%
2019/06/27	5	11.85	11	11.79	11.75	-6	8,918	-0.07%
2019/06/26	11	11.55	0	0.00	11.50	11	8,869	0.12%
2019/06/25	98	12.15	104	11.95	11.80	-6	8,900	-0.07%	大賣/
2019/06/19	1	12.00	9	11.98	11.85	-8	9,136	-0.09%
2019/06/17	5	11.70	0	0.00	11.50	5	9,669	0.05%
2019/06/14	5	11.70	0	0.00	11.65	5	9,679	0.05%
2019/06/13	1	11.70	0	0.00	11.75	1	9,785	0.01%
2019/06/11	0	0.00	4	11.15	11.90	-4	9,632	-0.04%
2019/06/10	0	0.00	1	10.90	10.85	-1	9,393	-0.01%
2019/06/06	1	10.75	0	0.00	10.75	1	9,403	0.01%
2019/06/05	0	0.00	1	11.05	10.90	-1	9,494	-0.01%
2019/06/04	0	0.00	1	10.85	10.85	-1	9,529	-0.01%
2019/06/03	1	10.90	0	0.00	10.90	1	9,638	0.01%
2019/05/31	0	0.00	2	11.18	11.10	-2	9,664	-0.02%
2019/05/30	0	0.00	2	11.15	11.10	-2	9,733	-0.02%
2019/05/29	1	10.75	2	10.90	10.90	-1	9,756	-0.01%
2019/05/28	0	0.00	1	10.90	10.85	-1	9,808	-0.01%
2019/05/27	2	10.73	3	10.83	10.70	-1	9,963	-0.01%
2019/05/24	1	10.75	1	10.95	10.75	0	10,045	0.00%
2019/05/23	9	10.81	0	0.00	10.80	9	10,078	0.09%
2019/05/21	4	10.80	5	10.97	11.10	-1	10,370	-0.01%
2019/05/20	9	11.32	0	0.00	11.10	9	10,623	0.08%
2019/05/17	21	11.99	22	12.12	11.90	-1	10,694	-0.01%
2019/05/16	6	11.85	0	0.00	11.75	6	10,831	0.06%
2019/05/15	2	11.60	7	11.95	12.15	-5	11,275	-0.04%
2019/05/14	0	0.00	2	11.10	11.50	-2	11,395	-0.02%
2019/05/13	1	11.40	29	11.55	11.40	-28	11,535	-0.24%
2019/05/10	4	11.96	0	0.00	11.75	4	11,519	0.03%
2019/05/09	10	12.17	1	12.15	12.10	9	11,449	0.08%
2019/05/08	3	12.35	9	12.50	12.70	-6	11,407	-0.05%
2019/05/07	0	0.00	4	12.66	12.55	-4	11,432	-0.03%
2019/05/06	7	12.56	0	0.00	12.40	7	11,457	0.06%
2019/05/02	0	0.00	5	12.66	12.95	-5	11,512	-0.04%
2019/04/30	4	12.35	1	12.50	12.50	3	11,828	0.03%
2019/04/29	17	12.50	1	12.55	12.50	16	11,953	0.13%
2019/04/26	3	13.20	2	13.20	13.15	1	11,857	0.01%
2019/04/25	0	0.00	2	13.40	13.40	-2	11,981	-0.02%
2019/04/24	18	13.21	2	13.40	13.25	16	12,252	0.13%
2019/04/23	5	13.51	0	0.00	13.50	5	12,744	0.04%
2019/04/22	1	13.75	2	13.78	13.75	-1	12,720	-0.01%
2019/04/19	13	13.66	5	13.64	13.65	8	12,811	0.06%
2019/04/18	196	13.93	183	13.88	13.55	13	13,033	0.10%	大買/大賣/
2019/04/17	12	14.05	3	13.95	13.95	9	13,250	0.07%
2019/04/16	1	14.10	0	0.00	14.20	1	13,785	0.01%
2019/04/15	2	14.00	7	14.01	14.00	-5	14,559	-0.03%
2019/04/12	15	14.08	0	0.00	13.90	15	14,618	0.10%
2019/04/11	20	14.24	0	0.00	14.15	20	14,573	0.14%
2019/04/10	12	14.90	7	14.69	14.60	5	14,472	0.03%
2019/04/09	11	15.73	26	14.97	14.80	-15	14,352	-0.10%
2019/04/08	4	14.51	17.3	15.11	15.30	-13.3	13,921	-0.10%
2019/04/03	2	13.75	44	13.96	13.95	-42	13,527	-0.31%
2019/04/02	10	13.48	10	13.39	13.30	0	13,461	0.00%
2019/04/01	3	13.50	10	13.45	13.40	-7	13,529	-0.05%
2019/03/29	21	13.15	3	13.22	13.25	18	13,551	0.13%
2019/03/28	11	13.17	0	0.00	13.05	11	13,781	0.08%
2019/03/27	1	13.50	1	13.60	13.50	0	13,798	0.00%
2019/03/26	5	13.55	120	13.60	13.55	-115	13,781	-0.83%	大賣/鉅額交易
2019/03/25	2	13.70	51	13.70	13.75	-49	13,752	-0.36%
2019/03/22	50	14.25	27	14.15	14.10	23	13,772	0.17%
2019/03/21	10	14.29	9	14.27	14.15	1	13,846	0.01%
2019/03/20	42	14.42	89	14.26	14.30	-47	13,962	-0.34%
2019/03/19	55	13.98	4	13.84	13.80	51	13,686	0.37%
2019/03/18	0	0.00	2	14.00	13.85	-2	14,141	-0.01%
2019/03/15	0	0.00	15	13.74	13.75	-15	15,426	-0.10%
2019/03/14	1	13.45	2	13.63	13.45	-1	15,854	-0.01%
2019/03/13	6	13.45	2	13.53	13.40	4	16,657	0.02%
2019/03/12	0	0.00	2	13.73	13.50	-2	16,897	-0.01%
2019/03/11	54	13.69	2	13.70	13.60	52	17,158	0.30%
2019/03/08	3	13.60	0	0.00	13.60	3	17,402	0.02%
2019/03/07	1	14.05	0	0.00	13.70	1	17,504	0.01%
2019/03/06	178	14.04	177	14.11	14.05	1	17,767	0.01%	大買/大賣/
2019/03/05	6	14.08	10	14.05	14.00	-4	17,887	-0.02%
2019/03/04	0	0.00	1	14.00	14.20	-1	17,941	-0.01%
2019/02/27	2	13.80	17	13.85	13.80	-15	17,987	-0.08%
2019/02/26	76	14.23	77	14.22	14.00	-1	18,108	-0.01%
2019/02/25	58	14.06	24	14.14	14.10	34	18,196	0.19%
2019/02/22	0	0.00	13	14.11	14.05	-13	18,265	-0.07%
2019/02/21	12	13.99	3	14.13	14.00	9	18,374	0.05%
2019/02/20	23	14.29	1	14.60	14.20	22	18,544	0.12%
2019/02/19	108	14.36	101	14.48	14.40	7	18,906	0.04%	大買/大賣/
2019/02/18	64	14.22	8	14.33	14.10	56	19,488	0.29%
2019/02/15	25	14.21	27	14.29	14.10	-2	19,524	-0.01%
2019/02/14	29	14.19	43	14.28	14.10	-14	19,259	-0.07%
2019/02/13	8	13.81	6	14.13	13.65	2	18,769	0.01%
2019/02/12	5	13.46	33	13.77	13.90	-28	18,572	-0.15%
2019/02/11	10	13.40	2	13.30	13.40	8	18,485	0.04%
2019/01/30	0	0.00	5	13.34	13.25	-5	18,532	-0.03%
2019/01/29	0	0.00	2	13.33	13.25	-2	18,576	-0.01%
2019/01/28	5	13.28	8	13.32	13.25	-3	18,595	-0.02%
2019/01/25	4	13.18	0	0.00	13.15	4	18,707	0.02%
2019/01/24	4	13.33	6	13.33	13.25	-2	18,874	-0.01%
2019/01/23	3	13.00	3	13.23	13.35	0	18,954	0.00%
2019/01/22	33	13.53	0	0.00	13.10	33	19,032	0.17%
2019/01/21	0	0.00	52	13.91	13.90	-52	18,660	-0.28%
2019/01/18	5	13.70	5	13.80	13.90	0	18,513	0.00%
2019/01/17	4	14.05	6	13.70	13.75	-2	18,514	-0.01%
2019/01/16	67	13.59	19	13.83	13.90	48	18,396	0.26%
2019/01/15	33	13.89	36	13.98	13.65	-3	18,118	-0.02%
2019/01/14	8	13.38	5	13.41	13.45	3	17,558	0.02%
2019/01/11	14	13.39	20	13.49	13.35	-6	17,517	-0.03%
2019/01/10	53	13.65	58	13.48	13.45	-5	17,403	-0.03%
2019/01/09	28	14.21	27	14.16	14.00	1	17,156	0.01%
2019/01/08	23	14.39	14	14.45	14.55	9	16,910	0.05%
2019/01/07	10	14.09	60	14.01	14.40	-50	16,250	-0.31%
2019/01/04	5	13.15	22	13.30	13.10	-17	15,488	-0.11%
2019/01/03	0	0.00	8	13.45	13.45	-8	15,492	-0.05%
2019/01/02	30	13.33	18	13.31	13.15	12	15,392	0.08%
2018/12/28	7	13.15	3	13.18	13.10	4	15,350	0.03%
2018/12/27	102	13.48	98	13.66	13.05	4	15,497	0.03%	大買/
2018/12/26	5	13.45	6	13.53	13.25	-1	15,310	-0.01%
2018/12/25	17	13.26	22	13.35	13.50	-5	15,415	-0.03%
2018/12/24	24	13.20	21	13.35	13.15	3	15,171	0.02%
2018/12/22	10	12.95	13	13.10	13.25	-3	15,044	-0.02%
2018/12/21	14	13.02	80	13.10	13.20	-66	14,973	-0.44%
2018/12/20	2	12.50	108	12.48	12.60	-106	14,911	-0.71%	大賣/鉅額交易
2018/12/19	3	12.33	0	0.00	12.30	3	14,834	0.02%
2018/12/18	0	0.00	5	12.50	12.45	-5	14,981	-0.03%
2018/12/17	4	12.36	2	12.60	12.30	2	15,113	0.01%
2018/12/14	74	12.02	32	12.39	12.60	42	15,534	0.27%
2018/12/13	100	12.59	0	0.00	12.25	100	15,407	0.65%
2018/12/12	10	12.96	71	12.91	12.90	-61	15,294	-0.40%
2018/12/11	146	13.15	88	13.01	12.90	58	15,285	0.38%	大買/
2018/12/10	392	13.69	376	13.73	13.60	16	15,357	0.10%	大買/大賣/
2018/12/07	100	13.01	52	13.18	13.75	48	14,342	0.33%
2018/12/06	223	13.37	166	13.56	12.50	57	14,332	0.40%	大買/大賣/
2018/12/05	9	13.16	13	13.39	13.75	-4	14,145	-0.03%
2018/12/04	7	13.18	29	13.34	13.20	-22	14,467	-0.15%
2018/12/03	32	12.95	43	13.01	12.85	-11	14,798	-0.07%
2018/11/30	0.3	12.30	16	12.35	12.30	-15.7	15,372	-0.10%
2018/11/29	65	12.38	167	12.41	12.10	-102	16,645	-0.61%	大賣/鉅額交易
2018/11/28	5	12.75	17	12.81	12.80	-12	16,412	-0.07%
2018/11/27	151	12.84	5	12.86	12.90	146	16,444	0.89%	大買/鉅額交易
2018/11/26	2	12.45	6	12.67	12.55	-4	16,484	-0.02%
2018/11/23	7	12.31	18	12.49	12.40	-11	16,524	-0.07%
2018/11/22	50	12.68	140	12.46	12.30	-90	16,605	-0.54%	大賣/
2018/11/21	2	12.95	1	13.05	13.10	1	16,482	0.01%
2018/11/20	45	12.93	90	12.86	12.95	-45	16,511	-0.27%
2018/11/19	28	13.12	16	13.30	13.15	12	16,536	0.07%
2018/11/16	25	13.00	22	13.09	13.00	3	16,487	0.02%
2018/11/15	56	12.31	48	12.36	12.50	8	16,133	0.05%
2018/11/14	0	0.00	31	11.36	11.85	-31	16,585	-0.19%
2018/11/13	4	10.33	4	10.43	10.80	0	17,751	0.00%
2018/11/12	0	0.00	4	10.63	10.65	-4	18,723	-0.02%
2018/11/09	12	10.35	1	10.55	10.45	11	19,500	0.06%
2018/11/08	7	10.69	13	11.08	10.50	-6	20,407	-0.03%
2018/11/07	0	0.00	9	10.36	10.60	-9	20,800	-0.04%
2018/11/06	2	10.20	0	0.00	10.15	2	20,844	0.01%
2018/11/05	1	10.30	42	10.20	10.40	-41	20,954	-0.20%
2018/11/02	16	10.56	5	10.52	10.30	11	20,935	0.05%
2018/11/01	308	10.31	309	10.38	10.65	-1	20,773	0.00%	大買/大賣/
2018/10/31	26	10.05	32	10.18	10.20	-6	20,560	-0.03%
2018/10/30	30	9.84	31	9.61	9.86	-1	20,460	0.00%
2018/10/29	7	9.19	0	0.00	9.10	7	20,271	0.03%
2018/10/26	2	9.48	4	9.45	9.23	-2	20,228	-0.01%
2018/10/25	11	9.54	4	9.58	9.43	7	20,159	0.03%
2018/10/24	2	9.98	2	10.05	10.05	0	20,069	0.00%
2018/10/22	0	0.00	2	10.20	10.25	-2	19,977	-0.01%
2018/10/19	2	9.97	0	0.00	10.00	2	19,919	0.01%
2018/10/18	10	10.30	1	10.25	10.25	9	19,835	0.05%
2018/10/17	3	10.35	2	10.70	10.35	1	19,788	0.01%
2018/10/16	4	10.54	0	0.00	10.45	4	19,689	0.02%
2018/10/15	28	10.42	2	10.50	10.30	26	19,541	0.13%
2018/10/12	122	10.18	24	10.18	10.40	98	19,446	0.50%	大買/
2018/10/11	2	9.92	24	9.86	9.77	-22	19,307	-0.11%
2018/10/09	0	0.00	5	10.90	10.85	-5	19,114	-0.03%
2018/10/08	5	11.25	13	11.21	11.15	-8	19,037	-0.04%
2018/10/05	62	10.87	5	10.85	11.05	57	18,940	0.30%
2018/10/04	15	11.65	17	11.71	11.50	-2	18,673	-0.01%
2018/10/03	17	11.68	214	11.73	11.45	-197	18,707	-1.05%	大賣/鉅額交易
2018/10/02	11	12.19	0	0.00	12.20	11	18,322	0.06%
2018/10/01	0	0.00	3	12.40	12.50	-3	18,207	-0.02%
2018/09/28	21	12.26	2	12.30	12.30	19	18,148	0.10%
2018/09/27	185	12.55	97	12.44	12.30	88	18,060	0.49%	大買/
2018/09/26	6	12.43	10	12.35	12.30	-4	17,822	-0.02%
2018/09/25	108	12.21	17	12.41	12.55	91	17,762	0.51%	大買/
2018/09/21	8	12.65	17	12.64	12.45	-9	17,549	-0.05%
2018/09/20	26	12.68	10	12.28	12.25	16	17,320	0.09%
2018/09/19	9	13.32	4	13.05	13.05	5	16,795	0.03%
2018/09/18	334	13.50	327	13.56	13.30	7	16,584	0.04%	大買/大賣/
2018/09/17	1	13.40	1	13.50	13.50	0	16,401	0.00%
2018/09/14	17	13.76	15	13.81	14.00	2	16,153	0.01%
2018/09/13	7	13.03	0	0.00	13.20	7	15,673	0.04%
2018/09/12	92	13.31	93	13.08	13.20	-1	15,263	-0.01%
2018/09/11	14	13.69	41	13.61	13.90	-27	14,759	-0.18%
2018/09/10	37	13.54	24	13.20	13.05	13	14,108	0.09%
2018/09/07	23	14.95	12	15.05	14.45	11	13,489	0.08%
2018/09/06	6	14.86	0	0.00	14.70	6	12,912	0.05%
2018/09/05	96	15.88	56.1	16.06	15.10	39.9	12,083	0.33%
2018/09/04	6	15.88	34	15.49	16.05	-28	10,813	-0.26%
2018/09/03	9	15.94	7	16.10	15.65	2	10,756	0.02%
2018/08/31	11	16.27	14	16.52	16.70	-3	10,728	-0.03%
2018/08/30	10	16.23	4	16.28	16.00	6	10,548	0.06%
2018/08/29	31	15.63	8	15.68	16.10	23	10,415	0.22%
2018/08/28	9	15.13	5	15.35	15.20	4	10,336	0.04%
2018/08/27	7	15.08	5	15.00	15.10	2	10,217	0.02%
2018/08/24	11	15.23	3	15.67	15.05	8	10,035	0.08%
2018/08/23	5	15.49	5	15.66	16.00	0	9,818	0.00%
2018/08/22	2	15.18	10	14.90	15.05	-8	9,524	-0.08%
2018/08/21	186	15.19	246	14.87	15.30	-60	9,321	-0.64%	大買/大賣/
2018/08/20	120	14.28	180	14.36	14.20	-60	7,900	-0.76%	大買/大賣/
2018/08/17	4	13.80	19	14.17	14.30	-15	6,493	-0.23%
2018/08/16	20	12.65	7	12.72	13.00	13	5,438	0.24%
2018/08/15	3	12.02	69	12.08	12.20	-66	4,606	-1.43%
2018/08/14	51	10.86	71	11.06	11.25	-20	3,657	-0.55%
2018/08/10	20	10.35	20	10.60	10.45	0	3,020	0.00%
2018/08/07	0	0.00	1	10.05	9.95	-1	2,805	-0.04%
2018/08/01	1	9.85	1	9.86	9.81	0	2,785	0.00%
2018/07/26	0	0.00	5	9.55	9.73	-5	2,815	-0.18%
2018/07/17	5	9.43	0	0.00	9.46	5	2,836	0.18%
2018/07/11	5	9.80	5	9.85	9.54	0	2,865	0.00%
2018/07/09	0	0.00	10	9.38	9.36	-10	2,672	-0.37%
2018/06/26	5	9.93	0	0.00	9.98	5	2,759	0.18%
2018/06/25	10	10.10	10	10.05	10.05	0	2,739	0.00%
2018/06/22	8	10.27	3	10.15	10.05	5	2,749	0.18%
2018/06/15	20	10.40	10	10.50	10.40	10	2,595	0.39%
2018/06/14	0	0.00	3	10.45	10.40	-3	2,573	-0.12%
2018/06/13	0	0.00	5	10.55	10.25	-5	2,509	-0.20%
2018/06/12	3	10.75	0	0.00	10.60	3	2,438	0.12%
2018/06/11	1	10.25	1	10.35	10.40	0	2,359	0.00%
2018/06/08	28	10.13	13	10.15	10.10	15	2,261	0.66%
2018/06/06	5	9.90	0	0.00	9.90	5	2,158	0.23%
2018/05/31	20	9.29	0	0.00	9.33	20	1,911	1.05%
2018/05/28	0	0.00	10	9.20	9.23	-10	1,853	-0.54%
2018/05/23	0	0.00	3	9.15	9.12	-3	1,879	-0.16%
2018/05/15	10	9.30	0	0.00	9.21	10	1,960	0.51%
2018/05/08	104	9.55	101	9.60	9.50	3	2,023	0.15%	大買/大賣/
2018/05/03	0	0.00	2	9.41	9.43	-2	1,996	-0.10%
2018/05/02	10	9.55	0	0.00	9.40	10	2,022	0.49%
2018/04/27	0	0.00	10	9.28	9.25	-10	2,030	-0.49%
2018/04/18	10	9.89	0	0.00	9.83	10	2,257	0.44%
2018/04/09	0	0.00	14	9.77	9.63	-14	2,626	-0.53%
2018/03/31	0	0.00	2	9.81	9.78	-2	2,754	-0.07%
2018/03/30	0	0.00	3	9.82	9.80	-3	2,785	-0.11%
2018/03/29	0	0.00	5	9.98	9.83	-5	2,842	-0.18%
2018/03/27	10	9.56	10	9.70	9.72	0	2,932	0.00%
2018/03/23	40	9.44	5	9.43	9.40	35	3,587	0.98%
2018/03/15	0	0.00	1	10.10	10.00	-1	3,989	-0.03%
2018/03/13	15	9.90	11	9.77	9.85	4	3,952	0.10%
2018/03/09	12	9.65	0	0.00	9.64	12	4,050	0.30%
2018/03/08	25	9.55	0	0.00	9.53	25	4,076	0.61%
2018/03/02	0	0.00	14	9.47	9.46	-14	4,611	-0.30%
2018/02/22	0	0.00	2	9.38	9.38	-2	4,810	-0.04%
2018/02/12	2	9.01	0	0.00	9.06	2	4,960	0.04%
2018/02/09	0	0.00	30	8.60	8.60	-30	4,999	-0.60%
2018/02/06	0	0.00	11	9.06	9.05	-11	5,226	-0.21%
2018/02/01	11	10.30	0	0.00	10.25	11	5,371	0.20%
2018/01/31	0	0.00	10	10.35	10.25	-10	5,500	-0.18%
2018/01/30	0	0.00	20	10.35	10.40	-20	5,591	-0.36%
2018/01/29	0	0.00	2	10.25	10.20	-2	5,741	-0.03%
2018/01/25	10	10.25	10	10.21	10.20	0	6,146	0.00%
2018/01/24	40	10.15	0	0.00	10.15	40	6,628	0.60%
2018/01/23	10	10.20	0	0.00	10.15	10	6,663	0.15%
2018/01/19	11	10.40	0	0.00	10.35	11	6,752	0.16%
2018/01/16	10	10.40	10	10.60	10.55	0	6,963	0.00%
2018/01/15	14	10.35	0	0.00	10.35	14	6,832	0.20%
2018/01/11	0	0.00	15	10.60	10.45	-15	6,785	-0.22%
2018/01/10	1	10.65	0	0.00	10.45	1	6,692	0.01%
2018/01/08	17	10.92	1	10.90	10.90	16	6,553	0.24%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%
2018/01/02	0	0.00	18	10.69	10.75	-18	6,219	-0.29%