金像電 (2368)-群益金鼎-高雄券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/17	16.1	236.11	13.2	238.04	234.00	2.9	6,943	0.04%
2024/12/16	13	239.58	27.2	242.87	240.50	-14.2	6,573	-0.22%
2024/12/13	60.2	229.39	75	231.21	232.00	-14.8	5,836	-0.25%
2024/12/12	18.1	222.77	30	227.95	220.50	-11.9	5,381	-0.22%
2024/12/11	3	211.59	18.2	209.75	218.00	-15.2	4,877	-0.31%
2024/12/10	0	202.00	3	202.00	203.00	-3	4,538	-0.07%
2024/12/09	2	202.00	12	203.25	204.00	-10	4,603	-0.22%
2024/12/06	10	197.00	0	196.50	194.50	10	4,520	0.22%
2024/12/05	0.1	199.50	0	0.00	197.00	0.1	4,550	0.00%
2024/12/04	0	0.00	35	197.29	197.00	-35	4,545	-0.77%
2024/12/03	10	192.00	0	0.00	192.00	10	4,634	0.22%
2024/12/02	1	191.00	1	191.50	191.50	0	4,807	0.00%
2024/11/29	1	186.00	1	185.50	185.50	0	4,807	0.00%
2024/11/28	2	181.00	2	182.50	183.50	0	4,800	0.00%
2024/11/27	0	0.00	1	190.00	186.50	-1	4,795	-0.02%
2024/11/26	15.1	195.31	1	196.00	191.00	14.1	4,811	0.29%
2024/11/25	10	194.00	0	0.00	193.00	10	4,760	0.21%
2024/11/22	7	193.71	7.1	193.06	191.00	-0.1	4,738	0.00%
2024/11/21	1	186.00	3	187.00	188.50	-2	4,565	-0.04%
2024/11/19	0	176.50	0	0.00	177.50	0	4,461	0.00%
2024/11/18	1	176.50	0	0.00	176.50	1	4,554	0.02%
2024/11/15	1	182.00	9	183.67	182.00	-8	4,671	-0.17%
2024/11/14	7	176.07	0	0.00	180.00	7	4,698	0.15%
2024/11/13	4	173.28	8	177.94	177.50	-4	4,636	-0.09%
2024/11/12	6	174.58	0	0.00	172.50	6	4,625	0.13%
2024/11/11	5	179.30	1	180.00	180.00	4	4,589	0.09%
2024/11/08	1	182.99	1	183.50	181.50	0	4,610	0.00%
2024/11/07	1	188.02	0	0.00	188.50	1	4,627	0.02%
2024/11/04	0	189.00	0	0.00	189.00	0	5,052	0.00%
2024/11/01	2.3	187.74	0	0.00	188.00	2.3	5,123	0.04%
2024/10/30	0.1	189.00	0	0.00	188.50	0.1	5,273	0.00%
2024/10/29	4	191.88	4	193.13	194.00	0	5,459	0.00%
2024/10/25	1	197.50	10	197.35	198.00	-9	5,616	-0.16%
2024/10/23	3	200.83	1	203.00	200.50	2	5,705	0.04%
2024/10/22	0	199.50	2	201.00	203.00	-2	5,762	-0.03%
2024/10/21	0	0.00	2	196.50	198.00	-2	5,748	-0.03%
2024/10/18	2	190.75	1	194.00	191.50	1	5,741	0.02%
2024/10/17	6	190.50	10	190.50	193.00	-4	5,795	-0.07%
2024/10/16	2	186.50	2	188.50	189.50	0	5,821	0.00%
2024/10/15	10	188.15	7	190.21	188.50	3	5,966	0.05%
2024/10/14	10	188.00	5	187.10	190.50	5	6,058	0.08%
2024/10/11	9	186.61	7	186.57	187.00	2	6,114	0.03%
2024/10/09	5.1	188.05	2	189.50	185.00	3.1	6,170	0.05%
2024/10/08	5	188.60	3	189.67	190.00	2	6,157	0.03%
2024/10/07	2	193.50	9	193.17	193.50	-7	6,310	-0.11%
2024/10/04	14	189.64	0	0.00	187.50	14	6,443	0.22%
2024/10/01	4	197.38	0	0.00	197.00	4	6,667	0.06%
2024/09/30	1	198.00	0	0.00	198.00	1	6,740	0.01%
2024/09/27	1	205.00	5	204.00	204.00	-4	6,913	-0.06%
2024/09/26	0.5	205.50	0	0.00	203.00	0.5	7,185	0.01%
2024/09/25	1	206.50	11.3	207.76	207.00	-10.3	7,328	-0.14%
2024/09/24	4	199.00	0	0.00	201.00	4	7,508	0.05%
2024/09/23	0.1	203.50	7	201.93	202.00	-6.9	7,589	-0.09%
2024/09/20	3	204.67	1	205.00	203.50	2	7,634	0.03%
2024/09/19	12	203.67	0	0.00	205.00	12	7,683	0.16%
2024/09/18	4.2	201.54	3	199.00	199.00	1.2	7,939	0.01%
2024/09/13	3	203.17	2	202.50	202.50	1	8,150	0.01%
2024/09/11	3	198.50	7	198.07	198.50	-4	8,198	-0.05%
2024/09/10	8.2	199.60	2	199.75	196.50	6.2	8,239	0.08%
2024/09/09	4	202.25	14	204.50	203.50	-10	8,226	-0.12%
2024/09/06	17.1	206.37	5	205.20	204.50	12.1	8,334	0.14%
2024/09/05	13.1	208.07	6	209.75	206.00	7.1	8,364	0.08%
2024/09/04	3.1	211.69	4	214.88	210.50	-0.9	8,305	-0.01%
2024/09/03	2.1	219.93	8.1	219.75	220.00	-6	8,197	-0.07%
2024/09/02	2	210.50	5	211.50	209.00	-3	7,993	-0.04%
2024/08/30	3	211.33	0	0.00	211.00	3	7,994	0.04%
2024/08/29	5	206.50	12	213.46	213.50	-7	8,044	-0.09%
2024/08/28	8	209.44	3	209.00	209.00	5	8,055	0.06%
2024/08/27	2	209.50	4	211.00	211.00	-2	8,088	-0.02%
2024/08/26	5	212.00	0	0.00	210.00	5	8,142	0.06%
2024/08/23	0	0.00	7.1	213.87	216.00	-7.1	8,162	-0.09%
2024/08/22	1	212.00	1	211.50	211.50	0	8,229	0.00%
2024/08/21	8	212.13	4	213.00	213.50	4	8,278	0.05%
2024/08/20	16	220.03	13	214.42	213.50	3	8,350	0.04%
2024/08/19	4.1	219.39	6	220.08	221.00	-1.9	8,351	-0.02%
2024/08/16	1	212.00	7	213.37	217.00	-6	8,237	-0.07%
2024/08/15	1	205.56	1	207.00	206.50	0	8,124	0.00%
2024/08/14	8	206.00	5.1	206.50	206.50	2.9	8,158	0.04%
2024/08/13	0.1	210.00	1	211.00	207.50	-0.9	8,194	-0.01%
2024/08/12	14	208.11	1	212.00	207.00	13	8,464	0.15%
2024/08/09	7	212.43	2.1	214.85	208.00	4.9	8,525	0.06%
2024/08/08	2	212.75	3	212.00	209.00	-1	8,392	-0.01%
2024/08/07	0	0.00	3	206.83	207.00	-3	8,229	-0.04%
2024/08/06	2	188.00	4.1	188.54	188.50	-2.1	8,282	-0.02%
2024/08/05	8.1	190.54	0	0.00	187.00	8.1	8,269	0.10%
2024/08/02	4	213.63	0	0.00	207.50	4	8,254	0.05%
2024/08/01	0	0.00	0.5	228.50	228.00	-0.5	8,092	-0.01%
2024/07/31	5	219.50	5	215.84	219.50	0	7,955	0.00%
2024/07/30	0	0.00	8	210.00	215.00	-8	7,890	-0.10%
2024/07/29	16	209.34	10.1	205.02	204.00	5.9	7,855	0.08%
2024/07/23	0.1	213.00	0	0.00	212.00	0.1	7,878	0.00%
2024/07/22	0	0.00	6	200.33	200.00	-6	7,871	-0.08%
2024/07/19	6.3	208.38	2.9	208.78	205.50	3.4	7,916	0.04%
2024/07/18	5	214.30	5.5	215.27	215.00	-0.5	7,951	-0.01%
2024/07/17	2	223.09	0	0.00	224.00	2	8,014	0.03%
2024/07/16	3	225.00	1.1	225.00	223.50	1.9	8,171	0.02%
2024/07/15	5.1	223.80	3.3	223.52	223.50	1.8	8,113	0.02%
2024/07/12	7	216.14	0	216.00	215.00	7	8,065	0.09%
2024/07/11	1	223.50	0	0.00	220.00	1	8,071	0.01%
2024/07/10	0.2	222.75	1	223.50	220.00	-0.8	8,158	-0.01%
2024/07/09	1.1	223.55	6.2	221.03	224.00	-5.1	8,299	-0.06%
2024/07/08	0.1	228.00	2	226.25	227.50	-1.9	8,155	-0.02%
2024/07/05	1.1	230.74	3.4	228.77	229.00	-2.3	8,056	-0.03%
2024/07/04	8	215.50	8	218.00	217.00	0	7,806	0.00%
2024/07/03	6	214.84	2	215.25	215.00	4	7,776	0.05%
2024/07/02	5	212.21	8	211.31	213.50	-3	7,685	-0.04%
2024/07/01	11	205.14	2.1	206.87	203.50	8.9	7,463	0.12%
2024/06/28	3.6	203.65	24	203.50	207.00	-20.5	7,435	-0.28%
2024/06/27	26	194.64	1	193.00	193.00	25	7,250	0.35%
2024/06/26	15.1	201.36	3	201.17	201.00	12.1	7,241	0.17%
2024/06/25	4	199.13	10	199.50	200.00	-6	7,281	-0.08%
2024/06/24	1	205.01	18.1	207.31	204.50	-17.1	7,392	-0.23%
2024/06/21	8	196.06	7	198.79	200.00	1	7,194	0.01%
2024/06/20	7	192.79	0	195.50	195.50	7	7,139	0.10%
2024/06/19	3	189.51	2	189.50	189.50	1	7,264	0.01%
2024/06/18	3	190.33	9	191.56	191.00	-6	7,290	-0.08%
2024/06/17	5.1	189.61	1	189.50	189.00	4.1	7,295	0.06%
2024/06/14	0.1	190.00	0	0.00	192.00	0.1	7,379	0.00%
2024/06/13	10	189.90	3	188.50	188.50	7	7,406	0.09%
2024/06/12	0	0.00	4	194.25	194.50	-4	7,460	-0.05%
2024/06/11	5.2	191.45	1.2	188.09	187.50	4	7,543	0.05%
2024/06/07	1.2	192.88	0	0.00	192.00	1.2	7,698	0.02%
2024/06/05	3	195.67	2	195.50	195.50	1	7,834	0.01%
2024/06/03	0	0.00	5	205.00	202.00	-5	8,167	-0.06%
2024/05/31	3	203.83	1.3	200.62	199.00	1.7	8,248	0.02%
2024/05/29	6	201.67	0	0.00	201.00	6	8,288	0.07%
2024/05/28	0.1	204.50	0	0.00	202.50	0.1	8,311	0.00%
2024/05/27	2.1	204.01	3.1	204.16	203.50	-1.1	8,295	-0.01%
2024/05/24	3.3	202.95	0	0.00	203.00	3.3	8,341	0.04%
2024/05/23	6	202.98	6	201.92	201.50	0	8,308	0.00%
2024/05/22	0.1	206.00	0	0.00	205.50	0.1	8,438	0.00%
2024/05/21	11	204.45	1	203.50	203.50	10	8,606	0.12%
2024/05/20	1.1	206.05	1	205.50	206.50	0.1	8,663	0.00%
2024/05/17	0.2	207.25	1	206.50	206.50	-0.8	8,772	-0.01%
2024/05/15	1	190.00	17	199.47	195.50	-16	8,860	-0.18%
2024/05/14	4	190.00	1	190.50	190.50	3	8,965	0.03%
2024/05/13	0.1	188.50	1	187.00	187.50	-0.9	9,156	-0.01%
2024/05/10	3.1	190.52	3	192.17	193.00	0.1	9,324	0.00%
2024/05/09	2	199.75	0	0.00	198.50	2	9,180	0.02%
2024/05/07	0	0.00	2.1	192.17	192.00	-2.1	9,454	-0.02%
2024/05/06	5.3	192.25	4	190.88	190.50	1.3	9,494	0.01%
2024/05/03	6.1	193.42	3.5	192.14	192.00	2.6	9,481	0.03%
2024/04/30	0	201.00	0	0.00	197.00	0	9,607	0.00%
2024/04/29	3.5	197.27	1	197.50	198.00	2.5	9,648	0.03%
2024/04/26	3	192.50	3	193.83	192.50	0	9,791	0.00%
2024/04/25	2	188.25	3	189.50	187.00	-1	9,799	-0.01%
2024/04/24	13	196.04	2	196.25	196.50	11	9,812	0.11%
2024/04/23	1	182.00	6	187.75	188.00	-5	9,758	-0.05%
2024/04/22	7.1	186.96	1	183.50	182.00	6.1	9,666	0.06%
2024/04/19	0.1	196.50	0	0.00	196.00	0.1	9,531	0.00%
2024/04/18	0	207.00	2	206.00	205.00	-2	9,488	-0.02%
2024/04/17	5.2	202.19	0	0.00	201.50	5.2	9,472	0.05%
2024/04/16	3	205.50	2	210.00	201.50	1	9,455	0.01%
2024/04/15	3	220.43	1	213.50	212.50	2	9,443	0.02%
2024/04/12	4.1	229.01	2	229.75	229.50	2.1	9,313	0.02%
2024/04/11	0	231.50	0	0.00	229.50	0	9,337	0.00%
2024/04/10	3	235.67	1	239.00	230.50	2	9,333	0.02%
2024/04/09	2	241.00	2	237.00	237.00	0	9,352	0.00%
2024/04/08	2.1	245.26	4	246.25	242.50	-1.9	9,345	-0.02%
2024/04/03	4	237.12	3	237.83	241.00	1	9,259	0.01%
2024/04/02	2	240.25	1	241.50	234.00	1	9,240	0.01%
2024/04/01	2	246.25	1	248.00	245.00	1	9,145	0.01%
2024/03/29	3	246.33	2	247.52	245.50	1	9,152	0.01%
2024/03/28	2	245.50	3	245.33	244.50	-1	9,107	-0.01%
2024/03/27	3	247.00	3	251.00	251.00	0	9,052	0.00%
2024/03/26	1	241.50	0	0.00	242.00	1	8,927	0.01%
2024/03/25	1	249.00	2.3	250.08	247.50	-1.3	8,912	-0.01%
2024/03/22	2	247.25	3	246.50	247.50	-1	8,866	-0.01%
2024/03/21	1	235.50	1	237.00	233.50	0	8,668	0.00%
2024/03/20	6.1	231.76	5	230.40	229.50	1.1	8,699	0.01%
2024/03/19	2.1	230.88	1	230.50	229.50	1.1	8,751	0.01%
2024/03/18	1.5	235.71	2	237.50	238.00	-0.5	8,684	-0.01%
2024/03/15	5.1	231.74	5.3	227.45	232.50	-0.2	8,689	0.00%
2024/03/14	1.1	221.77	2	223.50	220.50	-0.9	8,659	-0.01%
2024/03/13	2.2	235.77	1	242.00	229.00	1.2	8,739	0.01%
2024/03/12	3	241.33	2	243.75	242.50	1	8,651	0.01%
2024/03/11	5	251.50	4	251.00	248.00	1	8,593	0.01%
2024/03/08	5	249.90	5.5	254.87	249.50	-0.5	8,641	-0.01%
2024/03/07	24.1	264.85	21.3	255.64	252.50	2.8	8,595	0.03%
2024/03/06	12.1	265.55	18	268.58	274.50	-5.9	8,335	-0.07%
2024/03/05	6.4	261.28	9	264.73	265.50	-2.6	8,341	-0.03%
2024/03/04	9	262.99	8.2	260.96	259.00	0.8	8,359	0.01%
2024/03/01	9.5	263.26	9	264.28	261.50	0.4	8,322	0.01%
2024/02/29	7	253.71	5	253.70	257.00	2	8,274	0.02%
2024/02/27	20	255.63	20.3	252.17	252.50	-0.3	8,255	0.00%
2024/02/26	8	260.13	7	261.43	261.50	1	8,170	0.01%
2024/02/23	17	262.38	20.6	263.90	262.00	-3.6	8,128	-0.04%
2024/02/22	22.2	259.15	20.4	256.30	255.50	1.8	8,003	0.02%
2024/02/21	13.4	259.13	12	260.38	259.50	1.4	7,836	0.02%
2024/02/20	13	259.54	11	259.51	261.50	2	7,793	0.03%
2024/02/19	23.5	270.41	16	266.09	265.00	7.5	7,781	0.10%
2024/02/16	13	271.08	12	271.46	275.00	1	7,674	0.01%
2024/02/15	0	0.00	12.4	270.94	273.00	-12.4	7,656	-0.16%
2024/02/05	10.1	248.64	10.1	247.42	248.50	-0.1	7,528	0.00%
2024/02/02	4	239.88	5	240.80	241.00	-1	7,755	-0.01%
2024/02/01	3	231.00	3	230.83	231.50	0	7,649	0.00%
2024/01/31	15	232.73	13	234.12	229.00	2	7,741	0.03%
2024/01/30	19	232.32	23.3	233.16	234.00	-4.3	7,738	-0.05%
2024/01/29	2.1	221.74	3.1	221.82	224.50	-1	7,520	-0.01%
2024/01/26	14.2	220.66	13	221.50	216.50	1.2	7,612	0.02%
2024/01/25	3	222.00	2.1	224.21	222.50	1	7,651	0.01%
2024/01/24	1.1	218.96	1	222.00	216.50	0.1	7,583	0.00%
2024/01/23	7.1	219.53	8	220.94	221.50	-0.9	7,645	-0.01%
2024/01/22	1	217.00	2	217.00	222.00	-1	7,580	-0.01%
2024/01/18	1	203.00	1	203.50	200.50	0	7,433	0.00%
2024/01/17	3	211.50	1	210.50	210.50	2	7,369	0.03%
2024/01/16	1	215.00	1	217.50	214.50	0	7,386	0.00%
2024/01/15	1	213.52	3	215.33	216.00	-2	7,379	-0.03%
2024/01/12	0	0.00	1	208.00	208.00	-1	7,425	-0.01%
2024/01/11	3	203.50	3	204.50	206.00	0	7,457	0.00%
2024/01/10	1	200.00	2.1	197.62	200.00	-1.1	7,509	-0.01%
2024/01/09	5.1	199.06	3	198.67	195.50	2.1	7,541	0.03%
2024/01/05	1	207.50	0	0.00	205.50	1	7,562	0.01%
2024/01/04	2	214.25	0	0.00	213.00	2	7,600	0.03%
2024/01/03	2	214.75	2	217.75	218.50	0	7,637	0.00%
2023/12/29	0	0.00	25	218.70	218.00	-25	7,716	-0.32%
2023/12/28	26.1	216.61	5	221.50	214.50	21.1	7,853	0.27%
2023/12/27	4	215.00	6	217.42	217.00	-2	8,073	-0.02%
2023/12/26	4	214.00	3	213.33	215.50	1	8,392	0.01%
2023/12/25	5	214.10	11	214.41	213.50	-6	8,610	-0.07%
2023/12/22	2	217.25	1	213.50	217.00	1	8,705	0.01%
2023/12/21	3	209.18	2	210.25	210.50	1	8,828	0.01%
2023/12/20	3	213.00	2	213.25	213.50	1	9,114	0.01%
2023/12/19	1	217.50	2	215.25	213.50	-1	9,164	-0.01%
2023/12/18	3	215.33	2	216.75	216.00	1	9,215	0.01%
2023/12/15	13	217.69	2	215.25	215.50	11	9,288	0.12%
2023/12/14	2	221.50	1.2	229.46	220.00	0.8	9,289	0.01%
2023/12/13	0.2	225.13	1	224.50	223.50	-0.8	9,307	-0.01%
2023/12/12	2	219.50	2	221.50	219.50	0	9,358	0.00%
2023/12/11	6	227.25	0	224.50	220.50	6	9,350	0.06%
2023/12/08	22	237.00	23.1	238.02	238.00	-1.1	9,317	-0.01%
2023/12/07	12	226.83	12	226.58	224.50	0	9,137	0.00%
2023/12/06	6	222.90	4.1	219.89	223.50	2	9,168	0.02%
2023/12/05	0.1	213.00	0.1	218.50	212.00	0.1	9,163	0.00%
2023/12/04	1	228.50	1	234.24	224.00	0	9,137	0.00%
2023/12/01	1	227.49	1	228.50	229.50	0	9,393	0.00%
2023/11/30	4.1	226.89	5	231.10	228.00	-1	9,479	-0.01%
2023/11/29	4	222.76	3.2	225.78	225.00	0.8	9,460	0.01%
2023/11/28	0	215.50	1.6	218.44	217.50	-1.6	9,624	-0.02%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/24	3	217.17	3	215.85	217.50	0	9,920	0.00%
2023/11/23	4	217.13	3.1	219.94	215.50	0.9	9,995	0.01%
2023/11/22	2	220.52	2.1	222.68	221.00	-0.1	10,095	0.00%
2023/11/21	0	225.03	0	225.00	225.00	0	10,258	0.00%
2023/11/20	2.1	223.98	2	224.00	223.50	0.1	10,564	0.00%
2023/11/17	4	220.75	3	221.17	221.50	1	10,825	0.01%
2023/11/16	2	223.75	1	226.50	220.50	1	10,939	0.01%
2023/11/15	5	230.20	7.9	232.88	229.00	-2.9	10,990	-0.03%
2023/11/14	11.7	231.10	6.6	231.99	232.00	5	11,656	0.04%
2023/11/13	4.1	220.85	5	218.20	217.00	-0.9	12,092	-0.01%
2023/11/10	6	220.27	8.1	224.19	220.50	-2	12,229	-0.02%
2023/11/09	2	210.50	5	209.69	215.00	-3	12,137	-0.02%
2023/11/08	0	0.00	1	201.50	209.00	-1	12,248	-0.01%
2023/11/07	2	199.01	1.1	199.12	200.00	0.9	12,491	0.01%
2023/11/06	1	197.50	1	197.00	197.50	0	12,660	0.00%
2023/11/03	3.1	189.38	2	192.00	189.00	1.1	12,868	0.01%
2023/11/02	11	180.41	11	181.86	184.00	0	12,928	0.00%
2023/11/01	3	177.50	1	176.00	177.00	2	13,071	0.02%
2023/10/31	1	188.00	1	181.50	176.00	0	13,190	0.00%
2023/10/27	1.1	187.01	0	0.00	186.50	1.1	13,444	0.01%
2023/10/26	2	191.50	3	194.00	187.00	-1	13,636	-0.01%
2023/10/25	0	0.00	1	202.00	200.50	-1	13,652	-0.01%
2023/10/24	1	201.31	0	0.00	201.50	1	13,863	0.01%
2023/10/23	1	192.51	2.1	191.28	192.50	-1.1	13,959	-0.01%
2023/10/20	1	188.50	2	192.00	192.50	-1	14,232	-0.01%
2023/10/19	1	199.50	0	199.00	197.50	1	14,457	0.01%
2023/10/18	7	200.50	7	199.72	198.50	0	14,624	0.00%
2023/10/17	3	211.83	0.2	210.50	207.50	2.8	14,675	0.02%
2023/10/16	7	212.86	7	213.64	215.00	0	14,732	0.00%
2023/10/13	1	223.00	1	222.00	223.00	0	14,818	0.00%
2023/10/12	2	223.50	3	224.33	223.50	-1	14,832	-0.01%
2023/10/11	0.8	220.00	0	0.00	218.00	0.8	14,997	0.01%
2023/10/06	4.1	224.26	5	224.30	221.00	-1	15,293	-0.01%
2023/10/05	8.5	221.03	9	222.22	222.50	-0.5	15,490	0.00%
2023/10/04	7.1	220.49	6.3	217.00	221.00	0.8	15,730	0.01%
2023/10/03	9.1	221.66	8	222.00	219.00	1.1	15,759	0.01%
2023/10/02	4	226.49	10	222.46	215.50	-6	15,638	-0.04%
2023/09/28	2.1	216.10	3	219.99	219.50	-0.9	15,485	-0.01%
2023/09/27	4	209.75	4	208.63	211.50	0	15,348	0.00%
2023/09/26	8.1	209.25	6	208.00	204.00	2.1	15,546	0.01%
2023/09/25	6.1	213.46	4	213.16	211.00	2.1	15,739	0.01%
2023/09/22	2.1	199.90	2	195.25	201.00	0.1	15,794	0.00%
2023/09/20	1	194.51	1	193.00	193.50	0	15,888	0.00%
2023/09/19	3	191.33	1.2	192.83	190.00	1.8	15,919	0.01%
2023/09/18	0	0.00	0.1	197.50	193.00	-0.1	15,947	0.00%
2023/09/15	2	203.48	2	205.00	203.50	0	15,915	0.00%
2023/09/14	6.1	198.51	6	198.42	199.50	0.1	16,237	0.00%
2023/09/13	1	194.98	1	194.00	194.00	0	16,324	0.00%
2023/09/12	4.1	199.06	5	200.00	200.00	-0.9	16,419	-0.01%
2023/09/11	3	200.67	1	200.00	199.00	2	16,718	0.01%
2023/09/08	5	207.30	4	207.50	208.50	1	16,660	0.01%
2023/09/07	3	210.50	3	211.50	209.50	0	16,783	0.00%
2023/09/06	18	217.42	20	219.13	216.50	-2	16,895	-0.01%
2023/09/05	5.1	208.99	3	206.50	208.00	2.1	16,863	0.01%
2023/09/04	1	205.50	3	204.67	206.00	-2	16,963	-0.01%
2023/09/01	3	209.83	1.1	204.61	201.00	1.9	17,167	0.01%
2023/08/31	4.1	213.37	6	213.42	215.50	-1.9	17,119	-0.01%
2023/08/30	3.1	207.98	4	208.00	208.50	-0.9	17,335	-0.01%
2023/08/29	1	205.00	2	200.25	201.00	-1	17,494	-0.01%
2023/08/28	3	202.67	2.1	202.77	202.00	0.9	17,497	0.01%
2023/08/25	11	207.59	12.3	209.13	207.00	-1.3	17,578	-0.01%
2023/08/24	8.5	219.91	7.2	219.09	216.50	1.3	17,675	0.01%
2023/08/23	14.1	207.90	20	207.30	209.00	-5.9	17,478	-0.03%
2023/08/22	2	203.48	2	202.00	201.50	0	17,694	0.00%
2023/08/21	6	204.74	6	205.67	201.50	0	18,190	0.00%
2023/08/18	31	207.35	30.3	206.23	203.50	0.7	18,218	0.00%
2023/08/17	22	194.12	21.4	199.31	206.50	0.6	17,771	0.00%
2023/08/16	7	186.07	8	184.24	188.00	-1	17,637	-0.01%
2023/08/15	10.1	180.79	8	180.56	180.00	2.1	18,217	0.01%
2023/08/14	5	176.40	7	173.81	173.50	-2	18,299	-0.01%
2023/08/11	3	177.00	3	178.33	178.50	0	18,279	0.00%
2023/08/10	3	168.00	3	167.33	166.50	0	18,003	0.00%
2023/08/09	8	178.06	11.6	177.96	179.00	-3.6	17,778	-0.02%
2023/08/08	6	171.00	10	171.25	172.00	-4	17,596	-0.02%
2023/08/07	9	167.78	5	165.70	168.00	4	17,423	0.02%
2023/08/04	2.1	157.27	3	157.67	158.50	-1	17,245	-0.01%
2023/08/02	3	161.50	3	162.50	157.50	0	17,111	0.00%
2023/08/01	3.1	165.06	4	167.88	165.00	-0.9	16,979	-0.01%
2023/07/31	3	170.17	5.8	169.34	169.50	-2.8	16,856	-0.02%
2023/07/28	3.2	177.41	2	177.75	178.50	1.2	16,700	0.01%
2023/07/27	10.3	177.70	5	182.50	176.00	5.3	16,663	0.03%
2023/07/26	2	175.00	3.2	176.92	174.50	-1.2	16,436	-0.01%
2023/07/25	5.3	190.14	7.1	187.10	177.00	-1.8	16,360	-0.01%
2023/07/24	13.1	186.69	14.1	186.99	188.50	-1	16,090	-0.01%
2023/07/21	3	180.83	2	175.78	181.00	1	15,856	0.01%
2023/07/20	3.3	174.42	7	174.50	175.50	-3.8	15,743	-0.02%
2023/07/19	9.1	172.95	5	174.30	171.50	4.1	15,678	0.03%
2023/07/18	3	177.00	6.1	177.05	178.00	-3	15,619	-0.02%
2023/07/17	3.1	177.63	1	179.50	176.50	2.1	15,444	0.01%
2023/07/14	7	179.43	6.2	179.38	182.00	0.8	15,399	0.00%
2023/07/13	7.1	181.35	7	182.07	180.00	0.1	15,223	0.00%
2023/07/12	7	168.21	8	168.00	170.00	-1	15,013	-0.01%
2023/07/11	7.1	161.71	6	161.75	163.50	1.1	14,816	0.01%
2023/07/10	2	155.00	17	152.24	155.00	-15	14,581	-0.10%
2023/07/07	3	146.17	2	149.25	148.50	1	14,598	0.01%
2023/07/06	10	150.35	7.1	149.64	149.00	2.9	14,706	0.02%
2023/07/05	2	155.00	3.2	154.80	154.50	-1.2	14,620	-0.01%
2023/07/04	14.1	154.18	9.1	153.75	155.50	5	14,613	0.03%
2023/07/03	7.1	151.63	11	151.77	153.00	-4	14,426	-0.03%
2023/06/30	7.1	145.30	8	143.95	146.00	-1	14,134	-0.01%
2023/06/29	7	138.93	9	138.83	139.00	-2	13,829	-0.01%
2023/06/28	3	137.33	7	137.86	138.00	-4	13,872	-0.03%
2023/06/27	7	135.86	2	135.25	135.00	5	13,928	0.04%
2023/06/26	6	139.08	3	140.16	138.50	3	13,986	0.02%
2023/06/21	2	142.00	9	142.11	142.00	-7	13,981	-0.05%
2023/06/20	21	145.24	10	142.90	142.00	11	14,126	0.08%
2023/06/19	2	140.00	3	139.50	140.00	-1	14,288	-0.01%
2023/06/16	2	140.75	1.1	141.94	139.50	0.9	14,268	0.01%
2023/06/15	8	137.49	5	138.90	138.00	3	14,089	0.02%
2023/06/14	3.1	134.52	3	135.00	134.50	0.1	13,778	0.00%
2023/06/13	3.1	135.24	2	137.75	136.00	1.1	13,742	0.01%
2023/06/12	2.1	137.38	3	135.67	135.00	-0.9	13,569	-0.01%
2023/06/09	9.1	137.98	8.1	139.13	139.00	1	13,416	0.01%
2023/06/08	2	133.50	3	134.00	133.00	-1	13,188	-0.01%
2023/06/07	2	132.75	2	135.01	134.50	0	13,041	0.00%
2023/06/06	2	130.50	2	130.00	130.00	0	13,003	0.00%
2023/06/05	4	131.00	4.4	132.50	133.00	-0.4	12,873	0.00%
2023/06/02	2	129.75	6	126.50	128.00	-4	12,646	-0.03%
2023/06/01	6.1	124.47	8	123.44	125.00	-1.9	12,322	-0.02%
2023/05/31	4	122.25	3	123.00	122.00	1	12,268	0.01%
2023/05/30	13	124.12	14	123.89	125.00	-1	12,147	-0.01%
2023/05/29	6	121.50	3	121.67	121.50	3	12,068	0.02%
2023/05/26	17.1	125.17	14	122.61	121.50	3.1	12,263	0.02%
2023/05/25	5	119.90	9	119.94	122.50	-4	11,877	-0.03%
2023/05/24	4	110.38	3	110.67	111.50	1	11,324	0.01%
2023/05/23	9	110.94	2	112.50	110.50	7	11,271	0.06%
2023/05/22	17	115.71	15.1	116.63	113.50	2	11,155	0.02%
2023/05/19	16.4	108.65	28	110.70	113.50	-11.6	10,654	-0.11%
2023/05/18	8.2	102.17	18	102.22	103.50	-9.8	9,916	-0.10%
2023/05/17	14	97.06	22	97.77	97.90	-8	9,528	-0.08%
2023/05/16	9	95.58	6	96.98	95.10	3	9,364	0.03%
2023/05/15	5	95.52	10	96.04	96.70	-5	9,348	-0.05%
2023/05/12	7	93.54	1	95.00	95.50	6	9,433	0.06%
2023/05/11	8	95.64	4	95.40	95.00	4	9,485	0.04%
2023/05/10	4	96.63	1	96.20	96.20	3	9,558	0.03%
2023/05/09	6	97.52	5	97.44	97.30	1	9,660	0.01%
2023/05/08	1.1	98.07	1	99.10	97.20	0.1	9,808	0.00%
2023/05/05	0	0.00	7	97.53	98.10	-7	9,896	-0.07%
2023/05/04	8	96.21	2	96.70	96.70	6	10,067	0.06%
2023/05/03	2	97.65	2	97.05	96.70	0	10,151	0.00%
2023/05/02	5	98.16	0	0.00	98.20	5	10,195	0.05%
2023/04/28	5	99.24	3	98.90	98.60	2	10,223	0.02%
2023/04/27	1	97.60	1.6	98.54	98.50	-0.6	10,153	-0.01%
2023/04/26	1	95.40	3	98.17	98.40	-2	10,172	-0.02%
2023/04/25	6	98.28	4	97.40	96.40	2	10,097	0.02%
2023/04/24	2	100.00	6	100.47	101.50	-4	10,049	-0.04%
2023/04/21	5	98.64	3	98.20	98.20	2	10,022	0.02%
2023/04/20	3	99.87	0	0.00	100.00	3	10,003	0.03%
2023/04/19	1	101.50	3	102.67	101.50	-2	10,094	-0.02%
2023/04/18	4	101.38	4	101.25	101.50	0	10,103	0.00%
2023/04/17	2	102.75	8	102.38	102.50	-6	10,135	-0.06%
2023/04/14	7	99.60	2	100.60	99.20	5	10,082	0.05%
2023/04/13	3	99.77	2	100.25	99.30	1	10,044	0.01%
2023/04/12	3	102.17	1	103.00	102.50	2	9,937	0.02%
2023/04/11	3	102.83	11	103.36	103.00	-8	9,756	-0.08%
2023/04/10	1	95.60	3	97.27	98.80	-2	9,568	-0.02%
2023/04/07	3	94.67	7	95.17	95.30	-4	9,463	-0.04%
2023/04/06	8	94.11	1	94.40	94.10	7	9,350	0.07%
2023/03/31	0	0.00	4	98.58	97.30	-4	9,237	-0.04%
2023/03/30	3	97.97	10	98.08	97.80	-7	9,224	-0.08%
2023/03/29	15	97.50	6	97.57	96.70	9	9,142	0.10%
2023/03/28	2	97.95	7	98.03	97.70	-5	9,014	-0.06%
2023/03/27	1	98.20	4.9	97.42	98.00	-3.9	8,784	-0.04%
2023/03/24	1	93.20	0	0.00	94.00	1	8,744	0.01%
2023/03/23	6	94.85	17	95.38	93.20	-11	8,620	-0.13%
2023/03/22	31	95.60	52	95.60	95.40	-21	8,401	-0.25%
2023/03/21	0	0.00	2.2	92.35	92.50	-2.2	7,819	-0.03%
2023/03/20	1	89.00	1	90.20	90.20	0	7,651	0.00%
2023/03/17	0	0.00	14	89.18	89.50	-14	7,608	-0.18%
2023/03/16	8.2	87.46	0	0.00	86.80	8.2	7,566	0.11%
2023/03/15	1	88.90	1	88.20	88.20	0	7,605	0.00%
2023/03/14	0	0.00	3	89.50	88.10	-3	7,634	-0.04%
2023/03/13	4	88.08	11	89.27	89.30	-7	7,659	-0.09%
2023/03/10	2	87.90	9	87.93	87.70	-7	7,646	-0.09%
2023/03/09	22	89.20	4	89.08	89.40	18	7,705	0.23%
2023/03/08	21	92.70	2	92.75	92.50	19	7,507	0.25%
2023/03/07	1	92.60	0	0.00	93.00	1	7,641	0.01%
2023/03/02	16	89.44	15	89.97	89.90	1	7,714	0.01%
2023/02/24	4	90.70	24.2	90.79	92.10	-20.2	7,631	-0.26%
2023/02/23	0	0.00	23	88.79	89.00	-23	7,430	-0.31%
2023/02/22	7	86.93	0	0.00	87.10	7	7,565	0.09%
2023/02/21	3	89.17	3	90.17	88.60	0	7,570	0.00%
2023/02/20	3	88.80	39	89.14	88.50	-36	7,537	-0.48%
2023/02/17	16.2	86.66	8	87.33	87.70	8.2	7,443	0.11%
2023/02/16	6	88.50	20	87.99	88.10	-14	7,570	-0.18%
2023/02/15	10	86.82	8	87.13	87.10	2	7,865	0.03%
2023/02/14	7	86.87	5	86.98	86.50	2	8,028	0.02%
2023/02/13	9	86.10	9	85.69	86.50	0	8,196	0.00%
2023/02/10	14	85.81	15	86.43	85.10	-1	8,434	-0.01%
2023/02/09	38	86.64	13	86.52	86.90	25	8,363	0.30%
2023/02/08	54	87.53	13	87.69	87.80	41	8,250	0.50%
2023/02/07	17	87.79	26	88.25	88.00	-9	8,254	-0.11%
2023/02/06	10	89.80	11	89.95	89.50	-1	8,203	-0.01%
2023/02/03	6	93.67	5	93.40	93.40	1	8,194	0.01%
2023/02/02	8	91.84	15	90.84	93.50	-7	8,215	-0.09%
2023/02/01	14	89.34	10	88.67	89.10	4	8,135	0.05%
2023/01/31	10	86.42	11	87.81	87.30	-1	8,206	-0.01%
2023/01/30	13	88.51	10	88.58	88.00	3	8,258	0.04%
2023/01/17	2	88.55	2	88.10	88.00	0	8,342	0.00%
2023/01/16	2	88.85	0	0.00	88.70	2	8,462	0.02%
2023/01/13	3	88.90	2	89.30	89.30	1	8,529	0.01%
2023/01/12	2	89.70	1	88.60	88.60	1	8,742	0.01%
2023/01/11	16	92.99	1	93.20	90.90	15	8,825	0.17%
2023/01/10	1	90.80	4	92.05	91.80	-3	8,935	-0.03%
2023/01/09	9	90.43	5	89.50	91.00	4	9,201	0.04%
2023/01/06	1	85.00	2	87.25	87.20	-1	9,460	-0.01%
2023/01/05	4	86.53	3	85.20	85.20	1	9,816	0.01%
2023/01/04	5	88.42	3	88.83	87.00	2	9,979	0.02%
2023/01/03	1	88.20	1	88.90	89.20	0	10,081	0.00%
2022/12/30	2	88.05	1	86.80	86.80	1	10,259	0.01%
2022/12/29	1	86.30	1.7	86.19	87.00	-0.7	10,578	-0.01%
2022/12/28	2.4	87.35	0	0.00	85.80	2.4	10,960	0.02%
2022/12/27	1.3	89.85	0	0.00	89.70	1.3	11,165	0.01%
2022/12/26	1	88.10	1	89.00	89.00	0	11,494	0.00%
2022/12/23	2	87.50	2	88.45	88.40	0	11,992	0.00%
2022/12/22	10.1	89.89	4	89.40	89.40	6.1	12,229	0.05%
2022/12/21	4	91.35	0	0.00	90.20	4	12,393	0.03%
2022/12/20	1	94.80	0	0.00	91.80	1	12,656	0.01%
2022/12/16	4	94.03	4	95.00	95.70	0	13,483	0.00%
2022/12/15	2	96.50	3	96.83	96.60	-1	13,535	-0.01%
2022/12/14	2	95.65	1	97.00	97.00	1	13,841	0.01%
2022/12/13	3	96.40	0	0.00	95.00	3	14,007	0.02%
2022/12/12	1	94.80	1	95.50	95.50	0	14,126	0.00%
2022/12/09	2	95.95	1	96.20	95.50	1	14,169	0.01%
2022/12/07	3	96.37	0	0.00	95.50	3	14,220	0.02%
2022/12/06	1	98.10	1	98.70	97.90	0	14,235	0.00%
2022/12/05	1	99.30	1	100.50	98.30	0	14,275	0.00%
2022/12/01	2	100.25	21	100.76	100.50	-19	14,353	-0.13%
2022/11/30	13	97.80	14	97.57	97.50	-1	14,355	-0.01%
2022/11/29	11	99.38	1	103.50	97.50	10	14,502	0.07%
2022/11/28	3	102.00	4	101.33	102.50	-1	14,402	-0.01%
2022/11/25	24	99.85	14	100.04	100.00	10	14,421	0.07%
2022/11/24	3	100.20	9	100.34	100.50	-6	14,483	-0.04%
2022/11/23	4	98.53	12	98.20	98.70	-8	14,507	-0.06%
2022/11/22	11	96.88	5	97.02	97.10	6	14,530	0.04%
2022/11/21	6	98.97	12	99.06	98.50	-6	14,571	-0.04%
2022/11/18	31	98.66	28	98.52	97.10	3	14,534	0.02%
2022/11/17	9	97.92	14	97.94	98.70	-5	14,434	-0.03%
2022/11/16	15	96.70	14	96.90	96.80	1	14,513	0.01%
2022/11/15	22	96.18	16	95.79	95.60	6	14,608	0.04%
2022/11/14	17	97.06	22	96.66	97.30	-5	14,948	-0.03%
2022/11/11	30	96.47	19	96.39	94.00	11	15,166	0.07%
2022/11/10	11	92.59	8	93.45	94.00	3	15,028	0.02%
2022/11/09	13	91.68	15.5	91.49	92.00	-2.5	15,278	-0.02%
2022/11/08	10	90.51	34	91.90	89.20	-24	15,431	-0.16%
2022/11/07	19	88.36	13	89.34	87.60	6	15,185	0.04%
2022/11/04	4	87.10	6	86.88	88.10	-2	15,145	-0.01%
2022/11/03	12	87.83	10	87.53	87.80	2	15,102	0.01%
2022/11/02	8	87.05	6	86.90	88.20	2	15,053	0.01%
2022/11/01	16	86.19	15	85.87	86.50	1	15,093	0.01%
2022/10/31	15	83.99	26	84.61	85.60	-11	14,949	-0.07%
2022/10/28	16	81.64	27	82.91	82.10	-11	14,853	-0.07%
2022/10/27	11	79.98	17	79.08	81.50	-6	14,807	-0.04%
2022/10/26	21	77.14	15	78.16	76.90	6	14,684	0.04%
2022/10/25	25	78.62	23	79.49	78.40	2	14,672	0.01%
2022/10/24	21	81.22	21	81.28	80.00	0	14,785	0.00%
2022/10/21	30	81.09	24	81.91	79.90	6	14,848	0.04%
2022/10/20	22	80.40	17	80.96	82.30	5	14,883	0.03%
2022/10/19	11	84.01	15	84.91	83.00	-4	14,935	-0.03%
2022/10/18	26	83.69	25	84.21	83.00	1	15,190	0.01%
2022/10/17	27	84.47	19	86.34	84.60	8	15,263	0.05%
2022/10/14	34	90.41	27	90.30	88.00	7	15,056	0.05%
2022/10/13	30	90.11	27	90.85	88.80	3	14,846	0.02%
2022/10/12	5	85.88	22	88.36	90.50	-17	14,838	-0.11%
2022/10/11	21	86.81	3	84.63	85.10	18	15,139	0.12%
2022/10/07	24	93.91	17	92.76	91.50	7	15,242	0.05%
2022/10/06	15	94.86	14	95.71	94.80	1	15,505	0.01%
2022/10/05	11	94.22	11	92.34	94.60	0	15,616	0.00%
2022/10/04	4	94.53	16	95.73	92.90	-12	15,765	-0.08%
2022/10/03	18	93.85	15	94.12	93.80	3	15,903	0.02%
2022/09/30	12	90.43	32.7	91.33	92.80	-20.7	15,691	-0.13%
2022/09/29	18	88.21	11	87.59	86.00	7	15,337	0.05%
2022/09/28	26	92.40	2	94.60	89.20	24	15,337	0.16%
2022/09/27	49.1	96.88	33	94.46	94.00	16.1	15,426	0.10%
2022/09/26	49.5	96.71	44	97.00	97.00	5.5	15,254	0.04%
2022/09/23	12.5	99.53	25.2	99.69	102.00	-12.7	15,044	-0.08%
2022/09/22	14.2	93.59	16	94.02	95.00	-1.8	14,706	-0.01%
2022/09/21	12	90.04	7	92.27	93.70	5	14,786	0.03%
2022/09/20	6	90.20	5.9	91.18	91.10	0.1	14,894	0.00%
2022/09/19	6	89.67	57	89.44	88.10	-51	15,034	-0.34%
2022/09/06	14	77.99	10	77.50	77.70	4	15,220	0.03%
2022/09/05	6	79.10	1	79.70	78.60	5	15,777	0.03%
2022/09/02	0	0.00	1	81.70	80.10	-1	16,650	-0.01%
2022/09/01	21	81.32	0	0.00	81.00	21	17,967	0.12%
2022/08/31	3	83.20	6	83.05	83.60	-3	18,273	-0.02%
2022/08/30	6	82.20	5	82.84	82.10	1	18,237	0.01%
2022/08/29	18	80.46	2	80.25	80.50	16	18,158	0.09%
2022/08/26	25	82.93	17	83.94	83.40	8	18,113	0.04%
2022/08/25	3	83.73	39	84.27	83.80	-36	18,032	-0.20%
2022/08/24	33	81.31	4	81.10	80.30	29	17,975	0.16%
2022/08/23	17	81.82	3	82.10	82.30	14	18,000	0.08%
2022/08/22	8	82.83	8	84.16	82.10	0	18,094	0.00%
2022/08/19	0	0.00	1	84.30	83.10	-1	18,040	-0.01%
2022/08/18	20	81.26	12	82.38	83.00	8	18,263	0.04%
2022/08/17	3	82.87	27	82.90	82.70	-24	18,257	-0.13%
2022/08/16	4	82.20	22	81.87	82.30	-18	18,279	-0.10%
2022/08/15	1	80.20	5	80.58	80.50	-4	18,163	-0.02%
2022/08/12	4	78.48	3	79.23	78.60	1	18,131	0.01%
2022/08/11	7	79.90	3	80.70	79.00	4	18,111	0.02%
2022/08/10	18	79.28	34	78.91	79.30	-16	18,135	-0.09%
2022/08/09	3	76.90	11	76.32	77.50	-8	17,820	-0.04%
2022/08/08	1	73.00	7	72.56	73.90	-6	17,699	-0.03%
2022/08/05	23	71.86	13	71.90	72.00	10	17,868	0.06%
2022/08/04	12	75.45	5	75.24	72.00	7	17,561	0.04%
2022/08/03	3	80.43	1	80.10	79.90	2	17,371	0.01%
2022/08/02	7	79.96	2	79.60	80.40	5	17,544	0.03%
2022/08/01	2	81.05	2	80.70	81.10	0	17,685	0.00%
2022/07/29	12	81.62	1	81.20	81.30	11	17,828	0.06%
2022/07/28	20	80.58	12	81.93	81.30	8	18,013	0.04%
2022/07/27	3	81.00	1	82.10	82.00	2	17,969	0.01%
2022/07/26	10	80.74	3	80.87	80.60	7	17,962	0.04%
2022/07/25	5	82.50	2	84.55	82.00	3	18,124	0.02%
2022/07/22	6	82.88	6.2	83.37	83.20	-0.2	18,249	0.00%
2022/07/21	2.1	82.55	2	82.90	82.70	0.1	18,378	0.00%
2022/07/20	6	82.30	12	82.27	82.00	-6	18,350	-0.03%
2022/07/19	14	80.05	15	79.64	79.30	-1	18,343	-0.01%
2022/07/18	13	78.91	17	77.87	78.60	-4	18,432	-0.02%
2022/07/15	21	78.25	27	78.46	78.10	-6	18,611	-0.03%
2022/07/14	20	76.26	24	76.73	78.00	-4	18,439	-0.02%
2022/07/13	14	73.45	6	74.28	72.80	8	18,099	0.04%
2022/07/12	4	70.53	4	70.65	69.30	0	17,954	0.00%
2022/07/11	7	71.87	7	71.61	73.00	0	17,971	0.00%
2022/07/08	7	71.63	9	72.14	72.00	-2	17,874	-0.01%
2022/07/07	70	66.84	40	66.36	69.60	30	17,515	0.17%
2022/07/06	4	66.80	29	67.50	67.80	-25	17,041	-0.15%
2022/07/05	25	68.26	26.3	68.03	66.70	-1.3	16,886	-0.01%
2022/07/04	8.3	65.37	11	66.20	67.80	-2.7	16,571	-0.02%
2022/07/01	22.1	72.35	11	73.30	68.50	11.1	16,229	0.07%
2022/06/30	17.1	79.83	6	77.93	76.10	11.1	15,884	0.07%
2022/06/29	4	84.43	4.2	84.93	84.50	-0.2	15,899	0.00%
2022/06/28	2	84.95	3.3	85.05	84.50	-1.3	15,979	-0.01%
2022/06/27	7	83.43	12	84.43	85.50	-5	16,184	-0.03%
2022/06/24	8	84.40	12.1	83.25	83.00	-4.1	16,060	-0.03%
2022/06/23	7	80.31	3	80.77	79.50	4	15,859	0.03%
2022/06/22	3.5	78.90	7	79.86	78.60	-3.5	15,933	-0.02%
2022/06/21	1	80.60	2	80.40	80.90	-1	15,950	-0.01%
2022/06/20	9	79.36	10	79.24	78.00	-1	16,223	-0.01%
2022/06/17	16	79.76	7	79.80	79.70	9	16,427	0.05%
2022/06/16	8	85.61	3	86.60	83.10	5	16,176	0.03%
2022/06/15	10	89.12	0	0.00	87.60	10	16,094	0.06%
2022/06/14	23.5	90.37	13	90.55	91.00	10.5	15,995	0.07%
2022/06/13	20	92.74	18.7	92.84	93.70	1.4	15,559	0.01%
2022/06/10	45.1	87.47	78.1	87.68	92.90	-33	14,723	-0.22%
2022/06/09	1	81.30	10	82.79	84.50	-9	13,433	-0.07%
2022/06/08	3	80.43	2	79.60	79.80	1	13,093	0.01%
2022/06/07	4	79.88	6	80.23	80.30	-2	13,185	-0.02%
2022/06/06	4.2	80.26	4	79.70	79.70	0.2	13,305	0.00%
2022/06/02	1	80.80	1	81.80	81.10	0	13,452	0.00%
2022/06/01	12	81.62	6	82.27	81.00	6	13,610	0.04%
2022/05/31	0	0.00	6	81.47	81.30	-6	13,574	-0.04%
2022/05/30	6	80.50	9	79.67	80.90	-3	13,569	-0.02%
2022/05/27	9	76.92	14	77.25	77.60	-5	13,579	-0.04%
2022/05/26	17	77.62	3	77.47	76.10	14	13,660	0.10%
2022/05/25	4	79.80	5	79.86	79.80	-1	13,603	-0.01%
2022/05/24	3	81.37	0.1	81.10	79.40	3	13,724	0.02%
2022/05/23	2	82.15	2	81.90	81.90	0	13,716	0.00%
2022/05/20	6	82.12	5	81.88	81.60	1	13,890	0.01%
2022/05/19	3	82.83	1.1	83.48	82.60	1.9	14,125	0.01%
2022/05/18	8	86.44	7	87.59	85.40	1	14,076	0.01%
2022/05/17	5.1	86.11	6	85.77	87.10	-1	14,059	-0.01%
2022/05/16	5.1	86.71	6.2	87.08	86.10	-1.1	14,156	-0.01%
2022/05/13	15	84.95	22	85.34	85.50	-7	14,000	-0.05%
2022/05/12	3	82.83	5	82.42	82.20	-2	13,723	-0.01%
2022/05/11	2	81.50	3	83.10	82.20	-1	13,722	-0.01%
2022/05/10	11	80.90	5	81.54	82.00	6	13,907	0.04%
2022/05/09	3	81.67	7	81.63	83.50	-4	13,933	-0.03%
2022/05/06	5	82.46	7	82.51	81.80	-2	14,152	-0.01%
2022/05/05	4	85.95	4	86.35	85.00	0	14,313	0.00%
2022/05/04	1	84.30	2	85.10	84.70	-1	14,319	-0.01%
2022/05/03	1	84.10	1	83.40	83.60	0	14,642	0.00%
2022/04/29	8	85.46	7	85.87	83.00	1	14,949	0.01%
2022/04/28	5	83.50	5	83.04	84.40	0	15,188	0.00%
2022/04/27	5.2	79.34	5	80.02	82.20	0.2	15,409	0.00%
2022/04/26	3	79.20	1	79.30	78.90	2	15,952	0.01%
2022/04/25	14	80.05	8	80.65	78.20	6	17,592	0.03%
2022/04/22	11	85.07	0	0.00	83.20	11	18,309	0.06%
2022/04/21	2	86.95	8	86.86	88.60	-6	18,150	-0.03%
2022/04/20	0	0.00	1	83.10	83.90	-1	17,843	-0.01%
2022/04/19	2	81.60	6	81.13	81.90	-4	17,777	-0.02%
2022/04/18	11	78.62	4	79.58	79.00	7	17,769	0.04%
2022/04/15	4	81.73	4	81.88	80.40	0	17,699	0.00%
2022/04/13	3	81.57	1	81.50	82.70	2	17,740	0.01%
2022/04/12	5	80.94	5	81.46	81.50	0	17,866	0.00%
2022/04/11	2	82.25	0	0.00	80.60	2	18,185	0.01%
2022/04/08	4	85.98	2	84.30	84.30	2	18,338	0.01%
2022/04/07	1	84.20	3	85.07	83.70	-2	18,264	-0.01%
2022/04/06	2.5	86.94	2	87.20	86.50	0.5	18,269	0.00%
2022/04/01	15	88.95	23	89.24	88.10	-8	18,349	-0.04%
2022/03/31	4	86.35	0	0.00	85.00	4	18,987	0.02%
2022/03/30	2	87.45	18	87.85	87.50	-16	19,497	-0.08%
2022/03/29	1	84.50	1	84.90	84.90	0	19,574	0.00%
2022/03/28	1	83.90	2	84.40	84.10	-1	19,911	-0.01%
2022/03/25	3	83.90	2	84.15	84.30	1	20,157	0.00%
2022/03/24	11	84.15	1	84.00	84.60	10	19,981	0.05%
2022/03/23	18	83.71	18	84.33	84.00	0	19,952	0.00%
2022/03/22	4	82.65	12	83.48	83.20	-8	19,614	-0.04%
2022/03/21	0	0.00	3	81.20	81.10	-3	19,165	-0.02%
2022/03/18	4	78.95	11	79.24	80.20	-7	19,076	-0.04%
2022/03/17	2	75.80	2	76.60	78.00	0	18,924	0.00%
2022/03/16	2	73.45	0	0.00	72.70	2	18,806	0.01%
2022/03/15	1	75.40	4	75.25	73.70	-3	19,070	-0.02%
2022/03/14	1	76.10	2	76.20	76.20	-1	19,058	-0.01%
2022/03/11	1	77.80	1	78.00	77.50	0	19,096	0.00%
2022/03/10	1	77.60	3	77.60	77.40	-2	19,112	-0.01%
2022/03/09	4	74.18	3	74.33	74.50	1	19,083	0.01%
2022/03/08	10	74.59	17	74.37	73.00	-7	19,352	-0.04%
2022/03/07	3	77.20	4	75.68	75.90	-1	19,490	-0.01%
2022/03/04	4	80.53	2	80.10	79.90	2	19,604	0.01%
2022/03/03	1	81.80	0	0.00	81.20	1	19,587	0.01%
2022/03/02	5	81.82	4	81.53	82.00	1	19,606	0.01%
2022/03/01	6	83.18	5	83.82	83.00	1	19,523	0.01%
2022/02/25	2	81.25	3	81.70	80.70	-1	19,416	-0.01%
2022/02/24	13	82.79	4	81.55	80.90	9	19,268	0.05%
2022/02/23	2	81.70	1	80.30	82.60	1	19,255	0.01%
2022/02/22	2	78.55	3.5	79.14	79.10	-1.5	19,533	-0.01%
2022/02/21	16	83.32	14	82.89	81.50	2	19,734	0.01%
2022/02/18	6	81.63	16	82.38	82.30	-10	19,605	-0.05%
2022/02/17	3	81.80	6	82.27	81.70	-3	19,788	-0.02%
2022/02/16	9	82.34	11	82.22	82.20	-2	20,081	-0.01%
2022/02/15	10	80.24	7	80.73	79.70	3	20,243	0.01%
2022/02/14	6	79.97	4	80.13	80.90	2	20,233	0.01%
2022/02/11	2	81.10	3	81.10	80.50	-1	20,318	0.00%
2022/02/10	8	80.86	5	81.88	80.30	3	20,465	0.01%
2022/02/09	8	81.68	5	81.96	82.00	3	20,238	0.01%
2022/02/08	13	79.79	11.7	80.96	82.30	1.3	20,134	0.01%
2022/02/07	11.5	78.67	8.1	78.29	79.20	3.4	20,136	0.02%
2022/01/26	5	75.12	3	75.53	75.30	2	19,988	0.01%
2022/01/25	5	77.58	4	76.30	74.60	1	20,253	0.00%
2022/01/24	7	77.99	6	78.60	78.40	1	19,943	0.01%
2022/01/21	12	80.93	15.7	80.73	79.80	-3.7	19,748	-0.02%
2022/01/20	25	85.49	18.2	84.90	84.20	6.8	19,449	0.03%
2022/01/19	28	85.50	30	85.80	88.50	-2	19,270	-0.01%
2022/01/18	156.2	85.26	163	84.86	86.50	-6.8	18,766	-0.04%	大買/大賣/
2022/01/17	3	79.00	17	79.67	81.90	-14	17,478	-0.08%
2022/01/14	1	74.00	1	74.20	74.60	0	17,043	0.00%
2022/01/13	2	73.25	2	74.25	73.40	0	17,029	0.00%
2022/01/11	3	73.20	0	0.00	73.00	3	17,225	0.02%
2022/01/07	3	72.93	7	73.49	73.80	-4	17,320	-0.02%
2022/01/06	2	75.50	0	0.00	75.70	2	17,216	0.01%
2022/01/05	8	77.90	6	77.07	76.90	2	17,223	0.01%
2022/01/04	8	80.03	4	79.38	79.80	4	17,119	0.02%
2022/01/03	5	77.96	3	78.90	78.40	2	17,047	0.01%
2021/12/30	2	76.90	2	76.25	76.00	0	17,006	0.00%
2021/12/29	1	75.90	2	76.45	77.00	-1	17,188	-0.01%
2021/12/28	3	75.50	0	0.00	75.30	3	17,376	0.02%
2021/12/27	20	80.56	22	80.59	76.80	-2	17,290	-0.01%
2021/12/24	4	79.63	27	78.69	79.50	-23	16,521	-0.14%
2021/12/23	8	77.36	9	76.49	76.10	-1	16,079	-0.01%
2021/12/22	7	75.50	6	76.15	76.80	1	16,097	0.01%
2021/12/21	16	74.81	10	74.76	74.80	6	16,350	0.04%
2021/12/17	0	0.00	1	72.60	71.80	-1	17,353	-0.01%
2021/12/16	4	71.90	16	72.46	72.90	-12	18,473	-0.06%
2021/12/15	4	70.78	3	70.63	71.20	1	18,797	0.01%
2021/12/14	2	70.15	10	71.30	69.70	-8	19,915	-0.04%
2021/12/13	16	70.98	1	72.10	70.80	15	19,967	0.08%
2021/12/10	9	72.09	6	72.13	71.80	3	20,003	0.01%
2021/12/09	8	73.45	16	73.74	71.80	-8	20,153	-0.04%
2021/12/08	3	72.23	3	72.03	71.70	0	20,243	0.00%
2021/12/07	6	71.65	2	72.85	71.40	4	20,510	0.02%
2021/12/06	6	71.58	1	71.90	71.50	5	20,847	0.02%
2021/12/03	4	73.23	3	73.37	73.10	1	21,083	0.00%
2021/12/02	9	74.36	4	75.00	73.40	5	21,248	0.02%
2021/12/01	2	72.40	11	73.85	74.80	-9	21,001	-0.04%
2021/11/30	7	72.60	14	72.42	71.90	-7	20,871	-0.03%
2021/11/29	1	67.80	5.2	69.34	70.20	-4.2	20,898	-0.02%
2021/11/26	5.2	69.20	3	68.60	68.60	2.2	21,168	0.01%
2021/11/25	6	70.87	2	70.60	70.60	4	21,544	0.02%
2021/11/24	3	69.63	3	71.03	71.70	0	21,825	0.00%
2021/11/23	6	70.52	0.1	70.20	69.50	5.9	22,059	0.03%
2021/11/22	5	71.24	1	70.90	71.20	4	22,250	0.02%
2021/11/19	8	72.86	8	73.05	72.00	0	22,468	0.00%
2021/11/18	25	77.42	18	78.02	74.30	7	22,692	0.03%
2021/11/17	2	76.35	2	75.70	76.60	0	22,937	0.00%
2021/11/16	1	76.70	2	76.25	76.10	-1	23,234	0.00%
2021/11/15	9	75.82	11	75.64	77.10	-2	23,129	-0.01%
2021/11/12	2	74.05	6	73.48	72.90	-4	22,814	-0.02%
2021/11/11	0	0.00	10	70.40	70.30	-10	22,494	-0.04%
2021/11/10	5	69.44	4	69.83	69.30	1	22,421	0.00%
2021/11/09	10	71.63	5	71.36	71.40	5	22,333	0.02%
2021/11/08	4	69.38	7	70.39	68.90	-3	22,056	-0.01%
2021/11/05	6	70.37	18	71.51	69.80	-12	22,045	-0.05%
2021/11/04	6	70.48	7	70.84	70.50	-1	21,995	0.00%
2021/11/03	4	68.23	4	68.78	69.20	0	21,721	0.00%
2021/11/02	13	68.59	21	68.45	68.70	-8	21,595	-0.04%
2021/11/01	14	66.56	3.2	66.81	66.80	10.8	21,179	0.05%
2021/10/29	4.2	66.50	5	66.68	66.40	-0.8	21,456	0.00%
2021/10/28	5	66.36	5	66.42	66.10	0	21,356	0.00%
2021/10/27	10	66.78	7	66.40	66.50	3	21,276	0.01%
2021/10/26	2	67.25	1	66.10	66.10	1	21,051	0.00%
2021/10/25	15.1	67.20	16	66.92	67.60	-0.9	20,900	0.00%
2021/10/22	23	69.19	25.5	68.49	69.50	-2.5	20,581	-0.01%
2021/10/21	5	65.66	3.3	65.57	65.40	1.7	20,217	0.01%
2021/10/20	6	65.88	2	65.60	65.60	4	20,230	0.02%
2021/10/19	3.8	65.65	3	65.93	65.20	0.8	20,243	0.00%
2021/10/18	2.2	64.61	3	65.40	64.00	-0.9	20,262	0.00%
2021/10/15	6	65.77	4	66.23	65.40	2	20,318	0.01%
2021/10/14	3	63.83	5	64.96	63.60	-2	20,393	-0.01%
2021/10/13	4	64.38	7.1	63.86	63.50	-3.1	20,486	-0.02%
2021/10/12	4	66.73	1.1	66.33	66.50	3	20,602	0.01%
2021/10/08	11	67.51	6	67.37	67.20	5	20,877	0.02%
2021/10/07	9	65.26	20.1	65.02	66.20	-11.1	20,748	-0.05%
2021/10/06	10	64.12	4	63.88	61.90	6	20,929	0.03%
2021/10/05	1	65.30	11.5	64.47	65.30	-10.5	21,158	-0.05%
2021/10/04	8	62.13	10	61.92	61.10	-2	21,377	-0.01%
2021/10/01	9	62.79	3.1	62.89	62.00	5.9	21,852	0.03%
2021/09/30	8.1	65.27	9	65.38	65.00	-0.9	22,125	0.00%
2021/09/29	10.3	66.24	6	66.03	64.40	4.3	22,091	0.02%
2021/09/28	16.3	66.70	18	66.65	68.30	-1.7	21,963	-0.01%
2021/09/27	22	68.40	26	68.23	67.80	-4	21,377	-0.02%
2021/09/24	29	74.77	12	75.44	73.20	17	20,841	0.08%
2021/09/23	46	76.59	43	76.66	75.20	3	20,504	0.01%
2021/09/22	19	72.56	16	72.61	74.00	3	19,655	0.02%
2021/09/17	28	72.49	43.1	72.96	74.00	-15.1	19,780	-0.08%
2021/09/16	1	67.60	2	68.20	68.10	-1	19,538	-0.01%
2021/09/15	3	67.90	3	67.27	67.90	0	20,570	0.00%
2021/09/14	12	67.02	10	66.41	67.10	2	21,067	0.01%
2021/09/13	14	68.03	12	68.02	66.80	2	21,772	0.01%
2021/09/10	11	70.34	9	70.93	71.40	2	22,090	0.01%
2021/09/09	6	66.72	14	67.29	69.00	-8	22,192	-0.04%
2021/09/08	10	65.23	8	66.19	63.40	2	21,866	0.01%
2021/09/07	15	68.97	18	68.61	67.50	-3	21,743	-0.01%
2021/09/06	2	71.35	1	71.20	71.00	1	21,739	0.00%
2021/09/03	8	71.69	3	71.27	72.80	5	22,282	0.02%
2021/09/02	12	73.25	7	72.90	71.80	5	22,925	0.02%
2021/09/01	9	73.03	12	72.85	73.90	-3	22,892	-0.01%
2021/08/31	5	72.42	14	72.35	73.50	-9	22,774	-0.04%
2021/08/30	6	69.80	5	69.70	70.20	1	22,515	0.00%
2021/08/27	6.1	67.99	8	68.99	67.00	-1.9	22,888	-0.01%
2021/08/26	9	72.83	7	72.39	71.00	2	22,684	0.01%
2021/08/25	14	73.02	11	72.84	73.60	3	22,699	0.01%
2021/08/24	7	71.84	9	71.73	71.90	-2	22,793	-0.01%
2021/08/23	18	67.82	13	68.48	68.40	5	22,466	0.02%
2021/08/20	4	65.15	7	66.16	68.30	-3	21,927	-0.01%
2021/08/19	5	62.40	1	64.00	62.10	4	21,540	0.02%
2021/08/18	3	59.60	7	60.63	64.20	-4	21,563	-0.02%
2021/08/17	2	61.50	0	0.00	58.40	2	21,806	0.01%
2021/08/13	2	64.70	10	63.20	63.00	-8	22,091	-0.04%
2021/08/11	8	68.08	11	67.39	66.70	-3	22,430	-0.01%
2021/08/09	1	69.80	21	71.25	69.80	-20	23,158	-0.09%
2021/08/06	0	0.00	1	72.00	72.00	-1	23,356	0.00%
2021/08/05	2	72.55	1	72.20	71.60	1	23,597	0.00%
2021/08/04	27	74.39	13	74.26	72.90	14	23,730	0.06%
2021/08/03	12	73.15	1	74.00	72.80	11	23,608	0.05%
2021/08/02	3	72.60	1	72.20	72.60	2	23,615	0.01%
2021/07/30	2	72.25	5	72.72	71.50	-3	23,555	-0.01%
2021/07/29	1	71.40	1	73.00	72.50	0	23,566	0.00%
2021/07/28	0	0.00	5	69.46	72.20	-5	23,539	-0.02%
2021/07/27	14	73.54	5	73.50	73.00	9	23,608	0.04%
2021/07/26	4	74.60	6	75.25	75.80	-2	23,587	-0.01%
2021/07/23	17	74.93	0	0.00	73.70	17	23,536	0.07%
2021/07/22	5	75.58	2	75.80	75.60	3	23,612	0.01%
2021/07/20	1	74.00	11.2	74.44	74.90	-10.2	23,966	-0.04%
2021/07/19	2	76.30	0.1	76.10	75.50	1.9	24,015	0.01%
2021/07/16	2	75.90	0.1	76.05	77.40	1.9	23,986	0.01%
2021/07/15	13.1	76.94	2	76.70	77.90	11.1	23,945	0.05%
2021/07/14	1	79.80	2.2	79.66	80.10	-1.2	23,673	-0.01%
2021/07/13	20	82.57	11	79.39	79.50	9	23,558	0.04%
2021/07/12	14.2	80.85	15	81.45	80.00	-0.8	23,234	0.00%
2021/07/09	22.3	78.82	25	78.48	77.10	-2.7	22,821	-0.01%
2021/07/08	25	76.25	53	76.36	77.90	-28	22,565	-0.12%
2021/07/07	44	73.94	33	74.04	71.50	11	22,038	0.05%
2021/07/06	1	70.20	3	70.57	70.50	-2	21,536	-0.01%
2021/07/05	4	69.43	2	69.25	69.00	2	21,469	0.01%
2021/07/02	3	66.90	4	67.13	67.30	-1	21,371	0.00%
2021/07/01	2	66.70	42	66.76	66.90	-40	21,323	-0.19%
2021/06/30	5	67.46	5	68.56	66.90	0	21,245	0.00%
2021/06/29	17	67.68	10	67.89	68.60	7	21,157	0.03%
2021/06/28	15	68.65	9.7	69.37	68.50	5.3	20,979	0.03%
2021/06/25	12	68.45	31	68.83	67.50	-19	20,524	-0.09%
2021/06/24	111	66.11	85	65.91	66.60	26	19,750	0.13%	大買/
2021/06/23	1	63.90	14.1	64.92	67.30	-13.1	18,688	-0.07%
2021/06/22	30	63.25	21	63.50	61.20	9	18,167	0.05%
2021/06/21	18	62.04	7	60.68	62.20	11	17,304	0.06%
2021/06/18	10	59.28	15	59.61	58.20	-5	16,717	-0.03%
2021/06/17	16.1	58.93	11	58.80	59.30	5.1	16,341	0.03%
2021/06/16	4	59.28	2	59.70	58.90	2	16,350	0.01%
2021/06/15	2	59.40	3	59.60	59.60	-1	16,266	-0.01%
2021/06/11	14	59.11	16	58.95	58.70	-2	16,170	-0.01%
2021/06/10	3	59.44	13	58.91	61.50	-10	15,582	-0.06%
2021/06/09	0	0.00	3.1	58.21	57.00	-3.1	14,780	-0.02%
2021/06/08	5	57.60	0	0.00	58.00	5	14,714	0.03%
2021/06/07	1	55.80	1	56.00	57.10	0	14,632	0.00%
2021/06/04	20.1	57.79	20	56.58	55.60	0.1	14,561	0.00%
2021/06/03	3	57.37	4	57.50	57.60	-1	14,382	-0.01%
2021/06/02	9	56.86	8	57.10	57.40	1	15,129	0.01%
2021/06/01	4	56.80	3	56.83	57.10	1	15,199	0.01%
2021/05/31	0	0.00	10	54.90	55.20	-10	15,227	-0.07%
2021/05/28	2	53.05	10	52.60	53.10	-8	15,469	-0.05%
2021/05/25	4	53.93	5	53.54	53.70	-1	16,292	-0.01%
2021/05/24	12	51.98	0	0.00	52.40	12	16,165	0.07%
2021/05/21	0	0.00	11	51.26	51.00	-11	16,101	-0.07%
2021/05/20	4	50.15	3	50.32	49.15	1	16,063	0.01%
2021/05/19	0	0.00	1	50.60	50.80	-1	16,355	-0.01%
2021/05/18	24	48.83	23	49.26	50.50	1	16,269	0.01%
2021/05/17	0	0.00	2	46.50	48.25	-2	16,002	-0.01%
2021/05/13	2	43.90	8	41.38	43.85	-6	15,454	-0.04%
2021/05/12	2	45.20	0	0.00	41.85	2	15,261	0.01%
2021/05/11	16	46.48	0	0.00	46.50	16	15,083	0.11%
2021/05/05	10	49.05	2	50.00	49.45	8	15,640	0.05%
2021/05/04	1	47.82	0	0.00	48.60	1	15,717	0.01%
2021/04/29	10	54.40	10	54.90	54.90	0	15,787	0.00%
2021/04/28	10	54.69	6	54.38	54.40	4	15,954	0.03%
2021/04/27	20	55.65	22	55.34	55.20	-2	16,104	-0.01%
2021/04/26	20	57.89	17	57.60	57.60	3	16,107	0.02%
2021/04/23	0	0.00	11	56.54	56.80	-11	16,313	-0.07%
2021/04/22	0	0.00	2	55.05	54.50	-2	17,306	-0.01%
2021/04/21	0	0.00	15	56.39	55.80	-15	18,548	-0.08%
2021/04/20	1	54.60	1	55.40	55.60	0	18,986	0.00%
2021/04/16	4	53.25	1	53.70	54.50	3	19,226	0.02%
2021/04/15	0	0.00	9	53.16	53.30	-9	19,540	-0.05%
2021/04/14	9	51.79	6	52.48	52.10	3	20,165	0.01%
2021/04/13	3	54.30	33	54.60	53.30	-30	20,424	-0.15%
2021/04/12	2	55.55	1	55.20	55.10	1	20,580	0.00%
2021/04/09	35	56.02	0	0.00	55.60	35	20,790	0.17%
2021/04/08	4	56.10	6	56.48	56.30	-2	20,714	-0.01%
2021/04/07	4	55.20	2	55.35	55.20	2	20,671	0.01%
2021/04/06	2	54.70	1	54.70	55.00	1	20,774	0.00%
2021/04/01	10	55.96	18	56.59	55.10	-8	20,871	-0.04%
2021/03/31	2	55.65	2	55.90	56.20	0	20,914	0.00%
2021/03/30	5	55.00	5	54.60	55.20	0	20,906	0.00%
2021/03/25	6	55.43	5	55.30	54.90	1	22,481	0.00%
2021/03/24	3	55.10	2	55.25	55.80	1	23,017	0.00%
2021/03/23	3	55.57	0	0.00	55.20	3	24,177	0.01%
2021/03/22	0	0.00	2	54.50	54.50	-2	25,564	-0.01%
2021/03/18	6	55.32	6	55.22	55.40	0	26,682	0.00%
2021/03/17	7	55.57	2	55.50	55.20	5	26,843	0.02%
2021/03/16	2	55.75	2	56.00	56.00	0	26,959	0.00%
2021/03/15	7	56.76	1	56.90	56.60	6	27,473	0.02%
2021/03/12	11	57.46	12	56.86	56.80	-1	28,315	0.00%
2021/03/11	2	56.60	0	0.00	57.20	2	28,314	0.01%
2021/03/10	13	56.68	10	55.83	55.80	3	28,369	0.01%
2021/03/09	39	57.74	32	56.22	56.10	7	28,478	0.02%
2021/03/08	64	58.06	77	58.59	58.50	-13	28,130	-0.05%
2021/03/05	10	56.39	11	56.55	57.40	-1	27,418	0.00%
2021/03/04	20	56.60	5	57.18	55.20	15	27,432	0.05%
2021/03/03	26	56.26	7	56.04	56.00	19	27,244	0.07%
2021/03/02	5	55.60	14	56.23	56.90	-9	27,361	-0.03%
2021/02/26	9	54.74	3	54.40	54.20	6	27,598	0.02%
2021/02/25	21	57.84	25	57.05	55.90	-4	28,817	-0.01%
2021/02/24	11	55.39	45	55.98	56.20	-34	28,672	-0.12%
2021/02/23	8	54.86	6	54.57	54.60	2	28,567	0.01%
2021/02/22	10	55.41	12	55.34	55.30	-2	29,133	-0.01%
2021/02/19	1	56.20	66	55.78	55.20	-65	29,472	-0.22%
2021/02/18	12	54.51	0	0.00	54.70	12	29,370	0.04%
2021/02/17	5	55.80	28	54.91	55.10	-23	29,266	-0.08%
2021/02/05	5	52.88	12	52.60	52.40	-7	29,022	-0.02%
2021/02/04	0	0.00	4	52.23	52.60	-4	29,098	-0.01%
2021/02/03	12	52.08	5	52.30	51.80	7	29,153	0.02%
2021/02/02	1	52.00	1	52.30	52.30	0	29,241	0.00%
2021/02/01	4	51.60	10	51.40	51.70	-6	29,392	-0.02%
2021/01/28	1	53.80	6	54.40	54.00	-5	29,365	-0.02%
2021/01/27	34	55.10	65	54.41	54.30	-31	29,304	-0.11%
2021/01/26	0	0.00	10	53.04	52.60	-10	29,082	-0.03%
2021/01/25	19	52.14	0	0.00	52.10	19	29,081	0.07%
2021/01/22	0	0.00	11	52.78	53.30	-11	29,043	-0.04%
2021/01/21	72	52.02	14	52.90	51.90	58	29,111	0.20%
2021/01/20	30	53.00	12	52.17	51.80	18	29,221	0.06%
2021/01/19	15	55.80	10	55.00	54.90	5	29,169	0.02%
2021/01/18	14	57.65	9	58.24	56.00	5	29,279	0.02%
2021/01/15	47	59.63	36	59.89	57.20	11	28,862	0.04%
2021/01/14	92	57.92	93	59.28	58.60	-1	28,001	0.00%
2021/01/13	20	53.47	38	54.71	55.80	-18	27,286	-0.07%
2021/01/12	0	0.00	66	51.99	51.90	-66	27,793	-0.24%
2021/01/11	24	51.09	11	51.29	51.30	13	29,346	0.04%
2021/01/08	14	54.76	11	54.75	52.80	3	29,446	0.01%
2021/01/07	15	55.39	20	55.67	54.80	-5	29,322	-0.02%
2021/01/06	11	53.75	19	53.41	54.40	-8	28,939	-0.03%
2021/01/05	6	52.82	12	52.59	52.90	-6	28,551	-0.02%
2021/01/04	9	51.60	9	51.77	51.90	0	28,438	0.00%
2020/12/31	2	50.60	1	50.50	50.50	1	28,400	0.00%
2020/12/30	4	50.90	2	51.30	50.90	2	28,752	0.01%
2020/12/29	4	50.38	6	50.25	50.30	-2	28,854	-0.01%
2020/12/28	9	50.72	5	50.54	50.60	4	28,837	0.01%
2020/12/25	12	51.13	11	51.47	50.90	1	28,916	0.00%
2020/12/24	8	52.00	1	51.70	51.80	7	29,015	0.02%
2020/12/23	3	51.90	2	51.70	51.70	1	29,190	0.00%
2020/12/22	61	51.68	16	53.64	51.50	45	29,768	0.15%
2020/12/21	18	56.99	15	56.91	56.70	3	29,556	0.01%
2020/12/18	5	56.42	9	55.99	56.20	-4	29,020	-0.01%
2020/12/17	47	56.32	39	56.14	55.30	8	28,672	0.03%
2020/12/16	22	55.33	27	55.13	56.30	-5	27,633	-0.02%
2020/12/15	16	52.63	15	52.77	51.70	1	26,277	0.00%
2020/12/14	13	52.53	8	52.28	52.30	5	25,856	0.02%
2020/12/11	2	50.90	9	50.69	51.30	-7	25,771	-0.03%
2020/12/10	13	51.37	18	51.12	50.30	-5	25,930	-0.02%
2020/12/09	28	53.26	77	53.24	52.00	-49	25,920	-0.19%
2020/12/08	37	51.95	39	52.19	52.20	-2	25,644	-0.01%
2020/12/07	5	50.06	5	50.32	50.10	0	25,214	0.00%
2020/12/04	1	49.55	4	50.18	49.50	-3	25,529	-0.01%
2020/12/03	21	49.99	28	50.33	50.80	-7	25,769	-0.03%
2020/12/02	30	50.30	29	50.33	49.75	1	26,120	0.00%
2020/12/01	6	50.20	7	50.79	50.50	-1	26,385	0.00%
2020/11/30	9	52.19	16	51.86	51.60	-7	26,717	-0.03%
2020/11/27	4	51.50	4	51.40	51.80	0	27,004	0.00%
2020/11/26	35	50.83	39	51.16	50.50	-4	27,466	-0.01%
2020/11/25	10	51.19	50	50.83	50.20	-40	27,248	-0.15%
2020/11/24	108	51.28	117	51.40	51.30	-9	27,467	-0.03%	大買/大賣/
2020/11/23	2	48.68	2	48.88	48.50	0	27,037	0.00%
2020/11/20	16	48.13	3	48.10	47.95	13	27,737	0.05%
2020/11/19	14	48.09	20	48.36	47.60	-6	28,676	-0.02%
2020/11/18	17	46.49	16	46.96	47.45	1	30,627	0.00%
2020/11/17	2	45.58	8	45.69	45.45	-6	31,153	-0.02%
2020/11/16	10	44.24	5	44.46	44.35	5	32,848	0.02%
2020/11/13	1	44.10	0	0.00	44.10	1	34,025	0.00%
2020/11/12	5	44.05	9	44.58	44.45	-4	35,252	-0.01%
2020/11/11	7	43.83	7	43.94	43.65	0	36,177	0.00%
2020/11/10	14	44.63	6	44.90	44.00	8	38,066	0.02%
2020/11/09	14	44.21	14	44.66	44.90	0	41,214	0.00%
2020/11/06	2	45.10	3	45.02	44.30	-1	42,827	0.00%
2020/11/05	6	44.78	14	44.51	44.40	-8	43,410	-0.02%
2020/11/04	3	44.97	16	45.04	45.15	-13	44,703	-0.03%
2020/11/03	8	44.33	10	44.62	44.85	-2	45,064	0.00%
2020/11/02	13	43.40	11	43.44	43.20	2	45,504	0.00%
2020/10/30	10	44.50	6	44.13	43.95	4	46,417	0.01%
2020/10/29	15	44.26	18	43.75	44.95	-3	46,758	-0.01%
2020/10/28	31	45.53	6	44.74	44.55	25	46,990	0.05%
2020/10/27	69	46.13	55	45.96	45.80	14	47,118	0.03%
2020/10/26	26	46.68	11	46.53	46.10	15	47,493	0.03%
2020/10/23	9	47.75	6	47.90	47.60	3	48,034	0.01%
2020/10/22	32	48.17	8	48.55	48.05	24	48,619	0.05%
2020/10/21	15	49.94	6	50.14	48.95	9	49,101	0.02%
2020/10/20	50	50.76	23	50.68	51.20	27	49,549	0.05%
2020/10/19	39	50.26	52	50.36	50.90	-13	49,388	-0.03%
2020/10/16	0	0.00	3	47.05	46.35	-3	48,913	-0.01%
2020/10/15	7	46.23	5	46.31	45.95	2	49,896	0.00%
2020/10/14	3	45.60	18	47.24	47.35	-15	51,513	-0.03%
2020/10/13	11	45.09	4	45.14	45.40	7	53,410	0.01%
2020/10/08	2	46.20	7	46.51	46.20	-5	56,601	-0.01%
2020/10/07	8	46.23	4	46.58	45.85	4	57,105	0.01%
2020/10/06	14	46.38	2	46.20	46.55	12	58,423	0.02%
2020/09/30	3	44.27	0	0.00	44.60	3	59,080	0.01%
2020/09/29	6	45.35	12	45.05	45.35	-6	59,132	-0.01%
2020/09/28	2	44.80	12	44.61	44.50	-10	59,409	-0.02%
2020/09/25	120	45.28	136	43.87	43.95	-16	60,014	-0.03%	大買/大賣/
2020/09/24	9	46.69	18	46.13	47.00	-9	60,188	-0.01%
2020/09/23	12	46.56	15	46.46	46.30	-3	59,961	-0.01%
2020/09/22	3	47.85	5	47.31	47.30	-2	60,325	0.00%
2020/09/21	18	48.70	8	48.55	48.20	10	61,168	0.02%
2020/09/18	6	48.65	4	48.95	49.40	2	61,286	0.00%
2020/09/17	14.1	48.53	24	48.47	48.50	-10	61,454	-0.02%
2020/09/16	13	49.33	3	49.80	49.25	10	61,484	0.02%
2020/09/15	35	50.17	7	49.69	49.15	28	61,668	0.05%
2020/09/14	7	49.79	6	49.77	49.60	1	61,621	0.00%
2020/09/11	8	49.09	7	49.24	48.85	1	62,002	0.00%
2020/09/10	34	50.46	34	49.82	49.70	0	63,001	0.00%
2020/09/09	26	51.01	13	51.07	50.70	13	63,631	0.02%
2020/09/08	6	52.20	17	52.06	50.60	-11	63,687	-0.02%
2020/09/07	58	53.42	6	52.88	51.80	52	63,840	0.08%
2020/09/04	5	54.52	8	54.21	54.80	-3	63,910	0.00%
2020/09/03	33	55.01	17	54.79	53.90	16	64,048	0.02%
2020/09/02	11	53.78	4	54.28	53.80	7	64,353	0.01%
2020/09/01	17	52.71	11	53.24	53.10	6	64,129	0.01%
2020/08/31	8	52.08	12	51.97	51.40	-4	63,696	-0.01%
2020/08/28	80	53.38	40	52.01	51.80	40	63,696	0.06%
2020/08/27	13	53.93	19	54.77	55.10	-6	63,450	-0.01%
2020/08/26	16	54.91	13	54.67	53.90	3	63,286	0.00%
2020/08/25	26	54.65	34	54.54	54.00	-8	62,944	-0.01%
2020/08/24	73	58.53	28	57.22	55.20	45	62,792	0.07%
2020/08/21	7	56.51	13	56.72	57.40	-6	61,011	-0.01%
2020/08/20	22	54.20	20	53.37	52.20	2	62,227	0.00%
2020/08/19	27	56.86	31	56.52	56.60	-4	61,656	-0.01%
2020/08/18	29	55.12	25	55.46	56.20	4	61,108	0.01%
2020/08/17	4	53.38	12	53.62	53.10	-8	60,793	-0.01%
2020/08/14	27	52.95	25	52.26	53.10	2	60,487	0.00%
2020/08/13	64	50.91	62	51.34	52.20	2	58,936	0.00%
2020/08/12	29	46.54	41	47.01	48.20	-12	56,215	-0.02%
2020/08/11	7	43.99	2.1	43.76	43.85	4.9	55,202	0.01%
2020/08/10	22	44.61	44	44.30	43.60	-22	55,347	-0.04%
2020/08/07	20	42.32	22	42.23	42.10	-2	54,708	0.00%
2020/08/06	10	41.65	14	41.89	41.40	-4	55,555	-0.01%
2020/08/05	14	42.55	18	42.27	42.70	-4	55,729	-0.01%
2020/08/04	11	40.78	1	40.35	40.35	10	55,561	0.02%
2020/08/03	15	41.00	17	41.21	41.20	-2	55,548	0.00%
2020/07/31	91	40.47	70	40.35	40.30	21	55,641	0.04%
2020/07/30	3	41.07	3	40.63	40.80	0	56,159	0.00%
2020/07/29	13	41.25	2	42.13	40.55	11	56,588	0.02%
2020/07/28	11	42.38	10	42.30	42.50	1	56,594	0.00%
2020/07/27	12	42.93	11	43.24	42.15	1	56,788	0.00%
2020/07/24	7	42.39	20	42.91	41.55	-13	56,984	-0.02%
2020/07/23	7	43.27	15	43.28	43.75	-8	57,673	-0.01%
2020/07/22	34	42.63	13	42.78	42.30	21	58,198	0.04%
2020/07/21	22	42.05	39	42.14	41.80	-17	57,408	-0.03%
2020/07/20	39	39.72	61	39.72	41.90	-22	57,098	-0.04%
2020/07/17	28	39.23	36	38.81	38.10	-8	56,222	-0.01%
2020/07/16	20	37.72	10	37.88	38.80	10	54,977	0.02%
2020/07/15	46	37.04	67	37.42	36.55	-21	54,307	-0.04%
2020/07/14	5	36.06	11	35.89	35.65	-6	54,106	-0.01%
2020/07/13	41	35.71	168	35.44	36.50	-127	54,451	-0.23%	大賣/鉅額交易
2020/07/10	42	32.87	42	33.59	33.90	0	54,216	0.00%
2020/07/09	42	34.17	25	33.92	33.65	17	54,678	0.03%
2020/07/08	17	34.01	59	33.79	34.20	-42	55,282	-0.08%
2020/07/07	56	34.03	46	34.27	33.70	10	55,943	0.02%
2020/07/06	38	35.33	108	35.60	35.15	-70	56,323	-0.12%	大賣/
2020/07/03	33	34.59	40	34.54	34.50	-7	56,313	-0.01%
2020/07/02	44	33.25	20	33.20	33.20	24	55,775	0.04%
2020/07/01	25	33.56	87	33.86	33.40	-62	56,138	-0.11%
2020/06/30	77	34.36	10	33.64	33.60	67	57,055	0.12%
2020/06/29	10	32.30	0	0.00	32.10	10	57,793	0.02%
2020/06/24	16	31.56	16	31.74	32.00	0	59,076	0.00%
2020/06/23	32	31.75	11	31.65	31.65	21	60,318	0.03%
2020/06/22	22	32.12	0	0.00	32.05	22	60,822	0.04%
2020/06/19	12	33.18	0	0.00	33.30	12	61,315	0.02%
2020/06/18	2	33.35	25	32.90	33.15	-23	61,646	-0.04%
2020/06/17	14	33.66	7	34.15	33.20	7	61,513	0.01%
2020/06/16	12	33.11	32	34.13	34.25	-20	61,513	-0.03%
2020/06/15	110	32.02	45	31.59	31.15	65	61,691	0.11%	大買/
2020/06/12	64	32.50	2	32.68	32.45	62	63,144	0.10%
2020/06/11	0	0.00	10	33.40	33.75	-10	64,561	-0.02%
2020/06/10	66	33.33	6	33.11	33.10	60	65,914	0.09%
2020/06/09	55	34.39	2	34.45	33.90	53	67,752	0.08%
2020/06/08	4	34.55	3	34.48	33.95	1	68,454	0.00%
2020/06/05	3	34.97	1	35.55	35.00	2	70,044	0.00%
2020/06/04	18	35.56	3	35.48	35.00	15	71,378	0.02%
2020/06/03	16	36.01	50	36.06	35.25	-34	72,543	-0.05%
2020/06/02	15	36.78	3	36.97	36.10	12	73,155	0.02%
2020/06/01	9	37.34	13	37.42	37.80	-4	73,512	-0.01%
2020/05/29	47	37.00	24	37.35	37.25	23	74,101	0.03%
2020/05/28	6	37.18	4	37.40	37.00	2	74,253	0.00%
2020/05/27	127	38.43	19	38.33	36.90	108	73,667	0.15%	大買/鉅額交易
2020/05/26	17	35.41	17	36.30	36.45	0	71,644	0.00%
2020/05/25	7	32.50	6	32.28	33.15	1	70,485	0.00%
2020/05/22	16	33.63	43	33.75	33.35	-27	69,924	-0.04%
2020/05/21	11	33.37	12	33.67	33.65	-1	69,183	0.00%
2020/05/20	10	33.08	1	32.70	32.70	9	68,662	0.01%
2020/05/18	14	32.58	1	32.30	32.30	13	67,883	0.02%
2020/05/15	23	34.13	15	33.57	34.10	8	67,270	0.01%
2020/05/14	22	33.51	1	33.15	32.55	21	66,571	0.03%
2020/05/13	36	33.83	33	33.67	33.60	3	66,131	0.00%
2020/05/12	2	33.75	33	34.36	34.50	-31	65,016	-0.05%
2020/05/11	4	33.89	12	33.65	33.25	-8	64,952	-0.01%
2020/05/08	35	33.47	34	33.22	33.20	1	64,286	0.00%
2020/05/07	9	32.98	7	32.71	33.50	2	64,040	0.00%
2020/05/06	9	32.34	3	32.22	32.15	6	63,725	0.01%
2020/05/05	53	33.97	28	33.12	33.00	25	63,131	0.04%
2020/05/04	6	33.62	6	33.02	34.05	0	62,617	0.00%
2020/04/30	7	33.11	17.2	33.19	33.05	-10.2	62,094	-0.02%
2020/04/29	50	31.40	50	31.95	32.10	0	61,518	0.00%
2020/04/28	11	32.12	17	32.33	31.25	-6	60,935	-0.01%
2020/04/27	2	29.90	54	29.66	31.50	-52	59,408	-0.09%
2020/04/24	1	28.40	51	28.52	28.65	-50	58,034	-0.09%
2020/04/23	80	28.39	55	28.51	28.50	25	57,913	0.04%
2020/04/22	42	28.31	93	27.73	28.35	-51	57,177	-0.09%
2020/04/21	47	26.79	42	27.40	27.05	5	56,362	0.01%
2020/04/20	19	28.08	1	27.90	27.70	18	55,798	0.03%
2020/04/17	19	28.34	35	28.55	27.80	-16	55,711	-0.03%
2020/04/16	13	28.53	28	28.08	28.60	-15	54,579	-0.03%
2020/04/15	28	28.17	10	28.24	27.80	18	54,265	0.03%
2020/04/14	4	27.99	33	27.47	28.75	-29	53,103	-0.05%
2020/04/13	9	26.84	2	26.53	26.80	7	52,502	0.01%
2020/04/10	7	26.67	33	26.71	26.40	-26	52,164	-0.05%
2020/04/09	34	26.38	76	26.83	25.35	-42	51,436	-0.08%
2020/04/08	37	27.00	208	27.54	26.50	-171	50,729	-0.34%	大賣/鉅額交易
2020/04/07	2	28.30	211	28.73	28.35	-209	49,950	-0.42%	大賣/鉅額交易
2020/04/06	85	26.94	167	26.51	26.90	-82	50,020	-0.16%	大賣/
2020/04/01	25	24.68	235	24.85	25.15	-210	49,877	-0.42%	大賣/鉅額交易
2020/03/31	821	24.51	281	25.04	24.25	540	48,514	1.11%	大買/大賣/鉅額交易
2020/03/30	17	23.13	5	23.03	23.60	12	46,687	0.03%
2020/03/27	236	22.89	603	22.81	23.10	-367	45,112	-0.81%	大買/大賣/鉅額交易
2020/03/26	11	20.76	8	20.52	21.00	3	43,532	0.01%
2020/03/25	161	20.20	27	20.11	20.20	134	42,629	0.31%	大買/鉅額交易
2020/03/24	0	0.00	57	18.62	18.85	-57	41,664	-0.14%
2020/03/23	30	17.50	33	17.58	17.75	-3	41,110	-0.01%
2020/03/20	112	18.02	56	18.05	18.00	56	40,715	0.14%	大買/
2020/03/19	62	17.63	104	18.65	17.20	-42	39,451	-0.11%	大賣/
2020/03/18	251	19.12	196	19.21	19.10	55	38,401	0.14%	大買/大賣/
2020/03/17	198	20.27	228	20.60	20.05	-30	36,538	-0.08%	大買/大賣/
2020/03/16	42	21.11	623	20.95	19.80	-581	34,930	-1.66%	大賣/鉅額交易
2020/03/13	60	21.06	127	20.13	21.85	-67	33,077	-0.20%	大賣/
2020/03/12	219	20.39	258	20.81	19.90	-39	30,903	-0.13%	大買/大賣/
2020/03/11	1,046	22.08	164	22.37	22.10	882	29,944	2.95%	大買/大賣/鉅額交易
2020/03/10	76	20.27	976	19.92	20.50	-900	27,942	-3.22%	大賣/鉅額交易
2020/03/09	1,409	20.34	825	20.43	18.65	584	26,321	2.22%	大買/大賣/鉅額交易
2020/03/06	356	19.07	128	18.80	20.10	228	24,818	0.92%	大買/大賣/鉅額交易
2020/03/05	200	18.25	214	17.99	18.50	-14	23,647	-0.06%	大買/大賣/
2020/03/04	267	17.54	398	17.47	17.75	-131	22,811	-0.57%	大買/大賣/鉅額交易
2020/03/03	353	16.81	83	16.89	17.05	270	21,797	1.24%	大買/鉅額交易
2020/03/02	38	15.11	5	15.21	15.50	33	21,006	0.16%
2020/02/27	31	14.95	0	0.00	14.80	31	21,197	0.15%
2020/02/26	5	15.81	2	15.70	15.45	3	21,767	0.01%
2020/02/25	57	15.56	60	15.58	15.95	-3	22,681	-0.01%
2020/02/24	1	15.65	302	15.78	15.65	-301	23,338	-1.29%	大賣/鉅額交易
2020/02/21	48	16.02	0	0.00	16.10	48	23,798	0.20%
2020/02/20	0	0.00	33	15.80	15.85	-33	24,220	-0.14%
2020/02/19	1	15.70	110	15.67	15.70	-109	24,387	-0.45%	大賣/鉅額交易
2020/02/18	2	15.43	142	15.44	15.70	-140	24,726	-0.57%	大賣/鉅額交易
2020/02/17	1	15.55	182	15.60	15.55	-181	24,570	-0.74%	大賣/鉅額交易
2020/02/14	91	15.64	5	15.70	15.75	86	24,439	0.35%
2020/02/13	3	15.38	14	15.45	15.25	-11	24,131	-0.05%
2020/02/12	1	15.50	10	15.35	15.50	-9	23,954	-0.04%
2020/02/11	0	0.00	2	14.73	14.85	-2	23,255	-0.01%
2020/02/10	6	14.18	0	0.00	14.40	6	23,187	0.03%
2020/02/07	1	14.45	401	14.50	14.30	-400	23,024	-1.74%	大賣/鉅額交易
2020/02/06	1	14.95	2.8	14.83	14.95	-1.8	22,816	-0.01%
2020/02/05	12	14.44	608	14.74	14.40	-596	22,607	-2.64%	大賣/鉅額交易
2020/02/04	1,205	15.09	330	15.00	15.00	875	22,350	3.91%	大買/大賣/鉅額交易
2020/02/03	75	14.05	2	14.15	14.35	73	23,078	0.32%
2020/01/31	104	15.25	1	15.30	15.30	103	22,970	0.45%	大買/鉅額交易
2020/01/30	5	16.20	0	0.00	16.20	5	22,697	0.02%
2020/01/20	5	18.00	0	0.00	18.00	5	22,672	0.02%
2020/01/17	51	17.85	5	17.50	18.00	46	22,658	0.20%
2020/01/16	16	17.91	6	17.83	17.70	10	22,405	0.04%
2020/01/15	0	0.00	180	18.29	18.10	-180	22,242	-0.81%	大賣/鉅額交易
2020/01/14	0	0.00	90	18.22	18.40	-90	22,156	-0.41%
2020/01/13	426	18.32	16	17.95	17.85	410	21,854	1.88%	大買/鉅額交易
2020/01/10	123	17.91	20	17.85	17.80	103	21,099	0.49%	大買/鉅額交易
2020/01/09	50	18.30	192	17.91	18.30	-142	20,514	-0.69%	大賣/鉅額交易
2020/01/08	7	17.13	106	17.08	17.15	-99	19,878	-0.50%	大賣/
2020/01/07	70	17.69	86	17.27	17.05	-16	19,780	-0.08%
2020/01/06	164	17.24	8	16.98	17.40	156	19,344	0.81%	大買/鉅額交易
2020/01/03	4	16.83	316	17.06	16.85	-312	18,782	-1.66%	大賣/鉅額交易
2020/01/02	10	16.65	313	16.83	16.85	-303	18,502	-1.64%	大賣/鉅額交易
2019/12/31	0	0.00	410	16.74	16.65	-410	18,242	-2.25%	大賣/鉅額交易
2019/12/30	521	17.00	50	16.87	16.80	471	18,122	2.60%	大買/鉅額交易
2019/12/27	560	16.61	23	16.60	16.75	537	17,507	3.07%	大買/鉅額交易
2019/12/26	111	16.06	3	16.20	16.20	108	17,016	0.63%	大買/鉅額交易
2019/12/25	80	15.64	2	15.70	15.80	78	16,928	0.46%
2019/12/24	40	15.50	0	0.00	15.60	40	17,015	0.24%
2019/12/23	7	15.54	7	15.55	15.30	0	17,047	0.00%
2019/12/20	0	0.00	20	15.70	15.75	-20	17,021	-0.12%
2019/12/19	20	15.75	4	15.80	15.80	16	17,045	0.09%
2019/12/18	3	15.93	2	16.00	15.75	1	17,159	0.01%
2019/12/17	23	16.40	15	16.28	16.25	8	17,121	0.05%
2019/12/16	5	16.25	4	16.25	16.25	1	17,244	0.01%
2019/12/13	0	0.00	1	16.10	15.95	-1	17,293	-0.01%
2019/12/11	1	16.75	30	16.60	16.50	-29	17,921	-0.16%
2019/12/10	10	16.35	19	16.41	16.55	-9	17,896	-0.05%
2019/12/09	10	16.28	5	16.46	16.30	5	18,240	0.03%
2019/12/06	12	16.25	13	16.33	16.35	-1	18,132	-0.01%
2019/12/05	22	15.68	20	15.65	15.70	2	17,726	0.01%
2019/12/04	5	15.55	5	15.60	15.55	0	18,063	0.00%
2019/12/03	35	15.60	10	15.65	15.70	25	18,789	0.13%
2019/12/02	12	15.20	5	15.40	15.50	7	19,620	0.04%
2019/11/29	10	15.78	215	15.56	15.50	-205	19,782	-1.04%	大賣/鉅額交易
2019/11/28	5	15.65	5	15.70	15.60	0	20,209	0.00%
2019/11/27	17	15.96	26	15.96	16.10	-9	20,992	-0.04%
2019/11/26	37	16.00	78	16.12	16.15	-41	21,042	-0.19%
2019/11/25	15	16.53	78	16.82	16.25	-63	20,617	-0.31%
2019/11/22	164	17.02	532	16.80	16.15	-368	19,834	-1.86%	大買/大賣/鉅額交易
2019/11/21	230	16.35	164	16.27	16.55	66	18,704	0.35%	大買/大賣/
2019/11/20	15	15.60	686	15.81	15.70	-671	17,910	-3.75%	大賣/鉅額交易
2019/11/19	757	15.64	91	15.51	15.40	666	17,547	3.80%	大買/鉅額交易
2019/11/18	26	15.08	0	0.00	15.15	26	16,976	0.15%
2019/11/15	232	14.59	75	14.95	14.90	157	16,709	0.94%	大買/鉅額交易
2019/11/14	90	14.02	0	0.00	14.00	90	16,338	0.55%
2019/11/13	27	13.98	5	13.90	14.00	22	16,424	0.13%
2019/11/12	35	13.95	0	0.00	14.05	35	16,615	0.21%
2019/11/11	27	13.89	6	14.08	13.60	21	16,621	0.13%
2019/11/08	1	14.10	1	14.25	14.15	0	16,570	0.00%
2019/11/07	76	14.12	5	14.15	14.15	71	16,592	0.43%
2019/11/06	10	14.58	5	14.65	14.45	5	16,521	0.03%
2019/11/05	50	14.70	30	14.73	14.70	20	16,498	0.12%
2019/11/04	8	14.68	35	14.71	14.60	-27	16,542	-0.16%
2019/11/01	48	15.08	24	15.01	14.90	24	16,438	0.15%
2019/10/31	93	15.73	24	15.71	15.35	69	16,321	0.42%
2019/10/30	70	14.91	8	14.94	15.00	62	15,333	0.40%
2019/10/29	56	14.77	0	0.00	14.45	56	15,140	0.37%
2019/10/28	8	14.98	22	14.87	14.90	-14	15,233	-0.09%
2019/10/25	1	14.80	21	14.85	14.80	-20	15,513	-0.13%
2019/10/23	25	14.80	30	14.66	14.70	-5	15,859	-0.03%
2019/10/22	25	14.80	2	14.80	14.55	23	15,876	0.14%
2019/10/21	0	0.00	14	14.88	14.75	-14	15,823	-0.09%
2019/10/16	38	14.33	0	0.00	14.40	38	16,089	0.24%
2019/10/15	0	0.00	6	14.70	14.70	-6	16,377	-0.04%
2019/10/14	10	13.85	47	14.19	14.25	-37	16,316	-0.23%
2019/10/09	1	13.65	0	0.00	13.60	1	16,563	0.01%
2019/10/08	1	13.85	0	0.00	13.75	1	16,613	0.01%
2019/10/07	43	14.00	21	13.95	13.90	22	16,657	0.13%
2019/10/04	51	13.99	0	0.00	13.90	51	16,669	0.31%
2019/10/03	12	14.01	2	14.25	14.10	10	16,608	0.06%
2019/09/26	8	14.21	5	14.32	14.20	3	16,446	0.02%
2019/09/25	2	14.43	117	14.36	14.35	-115	16,418	-0.70%	大賣/鉅額交易
2019/09/24	2	14.60	603	14.59	14.55	-601	16,485	-3.65%	大賣/鉅額交易
2019/09/23	45	14.85	10	14.80	14.80	35	16,398	0.21%
2019/09/19	11	14.91	402	14.73	14.50	-391	16,310	-2.40%	大賣/鉅額交易
2019/09/17	31	15.05	1	15.10	15.00	30	16,088	0.19%
2019/09/16	23	15.26	15	15.17	15.10	8	15,838	0.05%
2019/09/12	21	15.05	54	15.01	15.05	-33	15,112	-0.22%
2019/09/11	54	14.90	36	14.83	15.20	18	14,883	0.12%
2019/09/10	61	14.59	4	14.65	14.55	57	14,308	0.40%
2019/09/09	8	14.58	7	14.67	14.55	1	14,145	0.01%
2019/09/06	1	14.40	11	14.40	14.55	-10	13,956	-0.07%
2019/09/05	168	14.85	221	14.84	14.75	-53	13,659	-0.39%	大買/大賣/
2019/09/04	173	14.98	24	14.99	15.10	149	13,004	1.15%	大買/鉅額交易
2019/09/03	54	14.38	104	14.39	14.45	-50	12,321	-0.41%	大賣/
2019/09/02	146	14.57	144	14.52	14.80	2	11,884	0.02%	大買/大賣/
2019/08/30	188	14.09	5	14.45	14.45	183	11,134	1.64%	大買/鉅額交易
2019/08/29	1	13.45	6	13.42	13.45	-5	10,088	-0.05%
2019/08/26	1	12.70	0	0.00	12.75	1	9,601	0.01%
2019/08/23	0	0.00	1	13.35	13.15	-1	9,533	-0.01%
2019/08/22	10	13.45	3	13.50	13.50	7	9,474	0.07%
2019/08/21	0	0.00	1	13.10	13.15	-1	9,142	-0.01%
2019/08/16	1	13.05	1	12.80	12.80	0	8,950	0.00%
2019/08/15	1	12.55	0	0.00	12.90	1	8,846	0.01%
2019/08/14	1	12.40	6	12.48	12.35	-5	8,724	-0.06%
2019/08/13	0	0.00	3	12.32	12.15	-3	8,759	-0.03%
2019/08/12	3	12.72	0	0.00	12.50	3	8,864	0.03%
2019/08/08	1	12.35	1	12.35	12.70	0	8,897	0.00%
2019/08/07	2	12.15	0	0.00	12.10	2	8,873	0.02%
2019/08/05	0	0.00	1	12.10	11.95	-1	8,779	-0.01%
2019/08/02	40	12.70	0	0.00	12.25	40	8,777	0.46%
2019/08/01	21	13.00	0	0.00	13.05	21	8,634	0.24%
2019/07/31	21	13.20	0	0.00	13.45	21	8,513	0.25%
2019/07/30	39	13.49	0	0.00	13.40	39	8,395	0.46%
2019/07/29	0	0.00	55	14.01	13.85	-55	8,132	-0.68%
2019/07/26	4	13.40	7	13.50	13.50	-3	7,639	-0.04%
2019/07/25	9	13.54	67	13.70	13.40	-58	7,599	-0.76%
2019/07/24	69	12.95	9	13.00	12.95	60	7,238	0.83%
2019/07/23	192	13.46	2	13.25	13.25	190	7,257	2.62%	大買/鉅額交易
2019/07/22	72	13.31	26	13.42	13.60	46	7,202	0.64%
2019/07/19	79	13.14	5	13.05	13.05	74	7,063	1.05%
2019/07/18	17	13.25	0	0.00	13.05	17	7,084	0.24%
2019/07/17	4	12.90	27	13.18	13.30	-23	7,012	-0.33%
2019/07/16	8	12.71	20	12.80	12.90	-12	6,618	-0.18%
2019/07/15	15	12.61	23	12.60	12.65	-8	6,514	-0.12%
2019/07/12	2	12.25	0	0.00	12.15	2	6,223	0.03%
2019/07/11	0	0.00	15	12.10	12.20	-15	6,337	-0.24%
2019/07/10	20	12.00	2	12.10	12.05	18	6,394	0.28%
2019/07/09	10	11.80	3	11.85	11.90	7	6,474	0.11%
2019/07/08	8	11.90	0	0.00	11.90	8	6,669	0.12%
2019/07/02	0	0.00	1	12.05	12.05	-1	8,493	-0.01%
2019/07/01	0	0.00	2	12.05	11.95	-2	8,852	-0.02%
2019/06/28	2	11.65	0	0.00	11.65	2	8,811	0.02%
2019/06/27	0	0.00	4	11.73	11.75	-4	8,918	-0.04%
2019/06/26	3	11.50	0	0.00	11.50	3	8,869	0.03%
2019/06/25	3	12.20	120	12.09	11.80	-117	8,900	-1.31%	大賣/鉅額交易
2019/06/24	2	11.80	0	0.00	12.00	2	8,807	0.02%
2019/06/20	0	0.00	1	11.95	11.95	-1	8,946	-0.01%
2019/06/19	0	0.00	2	12.00	11.85	-2	9,136	-0.02%
2019/06/12	3	11.55	2	11.80	11.65	1	9,772	0.01%
2019/06/11	2	11.90	23	11.90	11.90	-21	9,632	-0.22%
2019/06/04	0	0.00	5	10.90	10.85	-5	9,529	-0.05%
2019/06/03	0	0.00	1	10.95	10.90	-1	9,638	-0.01%
2019/05/30	5	11.05	0	0.00	11.10	5	9,733	0.05%
2019/05/28	1	10.85	0	0.00	10.85	1	9,808	0.01%
2019/05/23	0	0.00	2	10.90	10.80	-2	10,078	-0.02%
2019/05/22	70	11.30	1	11.20	11.25	69	10,184	0.68%
2019/05/21	6	10.72	8	10.96	11.10	-2	10,370	-0.02%
2019/05/20	20	11.60	1	11.55	11.10	19	10,623	0.18%
2019/05/17	34	11.93	1	12.20	11.90	33	10,694	0.31%
2019/05/14	50	11.50	0	0.00	11.50	50	11,395	0.44%
2019/05/10	30	12.00	0	0.00	11.75	30	11,519	0.26%
2019/05/06	0	0.00	20	12.50	12.40	-20	11,457	-0.17%
2019/05/03	5	12.95	2	12.95	12.95	3	11,463	0.03%
2019/04/24	3	13.50	0	0.00	13.25	3	12,252	0.02%
2019/04/23	16	13.53	10	13.60	13.50	6	12,744	0.05%
2019/04/22	0	0.00	3	13.70	13.75	-3	12,720	-0.02%
2019/04/19	0	0.00	0.3	13.65	13.65	-0.3	12,811	0.00%
2019/04/18	53	13.73	2	13.60	13.55	51	13,033	0.39%
2019/04/17	1	13.90	0	0.00	13.95	1	13,250	0.01%
2019/04/16	2	14.20	0	0.00	14.20	2	13,785	0.01%
2019/04/15	0	0.00	4	14.00	14.00	-4	14,559	-0.03%
2019/04/12	1	14.40	2	13.90	13.90	-1	14,618	-0.01%
2019/04/11	21	14.16	0	0.00	14.15	21	14,573	0.14%
2019/04/10	3	14.67	0	0.00	14.60	3	14,472	0.02%
2019/04/09	15	15.48	9	15.37	14.80	6	14,352	0.04%
2019/04/08	0	0.00	4	14.68	15.30	-4	13,921	-0.03%
2019/04/03	12	13.95	8	13.97	13.95	4	13,527	0.03%
2019/04/01	2	13.50	3	13.43	13.40	-1	13,529	-0.01%
2019/03/28	1	13.30	44	13.15	13.05	-43	13,781	-0.31%
2019/03/27	6	13.50	0	0.00	13.50	6	13,798	0.04%
2019/03/26	12	13.73	4	13.58	13.55	8	13,781	0.06%
2019/03/25	10	13.75	1	13.70	13.75	9	13,752	0.07%
2019/03/21	24	14.37	55	14.28	14.15	-31	13,846	-0.22%
2019/03/20	55	14.36	7	14.32	14.30	48	13,962	0.34%
2019/03/19	12	13.80	1	14.00	13.80	11	13,686	0.08%
2019/03/18	1	13.80	0	0.00	13.85	1	14,141	0.01%
2019/03/15	0	0.00	4	13.80	13.75	-4	15,426	-0.03%
2019/03/14	2	13.45	0	0.00	13.45	2	15,854	0.01%
2019/03/12	2	13.60	0	0.00	13.50	2	16,897	0.01%
2019/03/11	4	13.60	0	0.00	13.60	4	17,158	0.02%
2019/03/07	26	13.77	7	14.13	13.70	19	17,504	0.11%
2019/03/05	22	14.11	0	0.00	14.00	22	17,887	0.12%
2019/02/27	20	13.80	0	0.00	13.80	20	17,987	0.11%
2019/02/26	2	14.30	1	14.45	14.00	1	18,108	0.01%
2019/02/25	46	14.11	10	14.00	14.10	36	18,196	0.20%
2019/02/22	0	0.00	18	14.09	14.05	-18	18,265	-0.10%
2019/02/21	4	14.05	1	14.00	14.00	3	18,374	0.02%
2019/02/20	32	14.27	0	0.00	14.20	32	18,544	0.17%
2019/02/19	4	14.33	3	14.67	14.40	1	18,906	0.01%
2019/02/18	3	14.30	4	14.30	14.10	-1	19,488	-0.01%
2019/02/14	7	14.39	7	14.06	14.10	0	19,259	0.00%
2019/02/13	101	13.92	0	0.00	13.65	101	18,769	0.54%	大買/鉅額交易
2019/02/12	4	13.45	8	13.80	13.90	-4	18,572	-0.02%
2019/02/11	0	0.00	20	13.30	13.40	-20	18,485	-0.11%
2019/01/30	0	0.00	4	13.35	13.25	-4	18,532	-0.02%
2019/01/29	7	13.25	0	0.00	13.25	7	18,576	0.04%
2019/01/28	5	13.25	0	0.00	13.25	5	18,595	0.03%
2019/01/25	4	13.15	0	0.00	13.15	4	18,707	0.02%
2019/01/24	5	13.30	0	0.00	13.25	5	18,874	0.03%
2019/01/23	3	13.30	8	13.07	13.35	-5	18,954	-0.03%
2019/01/22	21	13.27	13	13.61	13.10	8	19,032	0.04%
2019/01/16	25	13.92	25	13.68	13.90	0	18,396	0.00%
2019/01/15	29	13.87	6	13.91	13.65	23	18,118	0.13%
2019/01/14	18	13.33	14	13.22	13.45	4	17,558	0.02%
2019/01/11	10	13.35	11	13.44	13.35	-1	17,517	-0.01%
2019/01/10	24	13.84	21	13.64	13.45	3	17,403	0.02%
2019/01/09	14	14.22	20	14.21	14.00	-6	17,156	-0.03%
2019/01/08	19	14.40	9	14.59	14.55	10	16,910	0.06%
2019/01/07	0	0.00	43	14.08	14.40	-43	16,250	-0.26%
2019/01/04	11	13.05	10	13.15	13.10	1	15,488	0.01%
2019/01/03	0	0.00	6	13.36	13.45	-6	15,492	-0.04%
2019/01/02	2	13.40	5	13.31	13.15	-3	15,392	-0.02%
2018/12/28	28	13.01	11	13.14	13.10	17	15,350	0.11%
2018/12/27	39	13.37	21	13.67	13.05	18	15,497	0.12%
2018/12/26	8	13.34	12	13.49	13.25	-4	15,310	-0.03%
2018/12/25	28	13.27	22	13.36	13.50	6	15,415	0.04%
2018/12/24	15	13.30	25	13.34	13.15	-10	15,171	-0.07%
2018/12/22	28	13.22	25	13.07	13.25	3	15,044	0.02%
2018/12/21	1	12.50	14	12.79	13.20	-13	14,973	-0.09%
2018/12/20	3	12.55	10	12.63	12.60	-7	14,911	-0.05%
2018/12/19	6	12.38	16	12.43	12.30	-10	14,834	-0.07%
2018/12/18	15	12.57	5	12.45	12.45	10	14,981	0.07%
2018/12/17	11	12.41	11	12.44	12.30	0	15,113	0.00%
2018/12/14	6	12.09	4	12.14	12.60	2	15,534	0.01%
2018/12/13	17	12.49	22	12.49	12.25	-5	15,407	-0.03%
2018/12/12	36	12.96	40	12.99	12.90	-4	15,294	-0.03%
2018/12/11	63	13.09	62	13.09	12.90	1	15,285	0.01%
2018/12/10	83	14.05	70	13.51	13.60	13	15,357	0.08%
2018/12/07	64	13.21	68	13.49	13.75	-4	14,342	-0.03%
2018/12/06	100	13.65	39	13.14	12.50	61	14,332	0.43%
2018/12/05	0	0.00	12	13.14	13.75	-12	14,145	-0.08%
2018/12/04	0	0.00	15	13.20	13.20	-15	14,467	-0.10%
2018/12/03	73	12.93	5	12.90	12.85	68	14,798	0.46%
2018/11/29	45	12.47	0	0.00	12.10	45	16,645	0.27%
2018/11/27	0	0.00	80	12.80	12.90	-80	16,444	-0.49%
2018/11/22	20	12.80	0	0.00	12.30	20	16,605	0.12%
2018/11/20	40	12.98	0	0.00	12.95	40	16,511	0.24%
2018/11/19	112	13.33	37	13.33	13.15	75	16,536	0.45%	大買/
2018/11/16	76	13.10	76	13.23	13.00	0	16,487	0.00%
2018/11/15	155	12.27	117	12.53	12.50	38	16,133	0.24%	大買/大賣/
2018/11/14	0	0.00	1	11.85	11.85	-1	16,585	-0.01%
2018/11/13	3	10.80	3	10.45	10.80	0	17,751	0.00%
2018/11/07	0	0.00	100	10.60	10.60	-100	20,800	-0.48%
2018/11/02	158	10.68	50	10.46	10.30	108	20,935	0.52%	大買/鉅額交易
2018/11/01	3	10.15	9	10.32	10.65	-6	20,773	-0.03%
2018/10/31	0	0.00	8	10.16	10.20	-8	20,560	-0.04%
2018/10/30	0	0.00	1	9.85	9.86	-1	20,460	0.00%
2018/10/26	10	9.31	10	9.50	9.23	0	20,228	0.00%
2018/10/25	15	9.49	11	9.67	9.43	4	20,159	0.02%
2018/10/24	3	9.97	117	10.14	10.05	-114	20,069	-0.57%	大賣/鉅額交易
2018/10/23	100	10.10	0	0.00	10.05	100	20,000	0.50%
2018/10/18	0	0.00	1	10.30	10.25	-1	19,835	-0.01%
2018/10/17	2	10.45	11	10.30	10.35	-9	19,788	-0.05%
2018/10/12	0	0.00	5	10.25	10.40	-5	19,446	-0.03%
2018/10/11	0	0.00	201	9.82	9.77	-201	19,307	-1.04%	大賣/鉅額交易
2018/10/09	7	10.86	5	11.00	10.85	2	19,114	0.01%
2018/10/08	5	11.15	0	0.00	11.15	5	19,037	0.03%
2018/10/05	10	10.80	20	10.94	11.05	-10	18,940	-0.05%
2018/10/04	13	11.73	2	11.55	11.50	11	18,673	0.06%
2018/10/03	121	11.57	15	11.70	11.45	106	18,707	0.57%	大買/鉅額交易
2018/10/02	100	12.25	0	0.00	12.20	100	18,322	0.55%
2018/10/01	1	12.30	0	0.00	12.50	1	18,207	0.01%
2018/09/28	0	0.00	10	12.20	12.30	-10	18,148	-0.06%
2018/09/27	23	12.62	13	12.45	12.30	10	18,060	0.06%
2018/09/26	1	12.50	0	0.00	12.30	1	17,822	0.01%
2018/09/25	5	12.30	0	0.00	12.55	5	17,762	0.03%
2018/09/21	80	12.65	80	12.45	12.45	0	17,549	0.00%
2018/09/20	10	12.55	40	12.69	12.25	-30	17,320	-0.17%
2018/09/19	2	13.35	0	0.00	13.05	2	16,795	0.01%
2018/09/18	25	13.45	35	13.45	13.30	-10	16,584	-0.06%
2018/09/17	15	13.48	7	13.56	13.50	8	16,401	0.05%
2018/09/14	75	13.73	98	13.89	14.00	-23	16,153	-0.14%
2018/09/13	66	13.07	41	13.00	13.20	25	15,673	0.16%
2018/09/12	11	13.41	0	0.00	13.20	11	15,263	0.07%
2018/09/11	36	13.40	80	13.15	13.90	-44	14,759	-0.30%
2018/09/10	4	13.85	75	13.60	13.05	-71	14,108	-0.50%
2018/09/07	46	14.65	401	14.51	14.45	-355	13,489	-2.63%	大賣/鉅額交易
2018/09/06	10	15.12	74	14.70	14.70	-64	12,912	-0.50%
2018/09/05	171	16.57	129	16.52	15.10	42	12,083	0.35%	大買/大賣/
2018/09/04	20	16.15	9	15.60	16.05	11	10,813	0.10%
2018/09/03	6	15.94	29	16.03	15.65	-23	10,756	-0.21%
2018/08/31	43	16.49	28	16.34	16.70	15	10,728	0.14%
2018/08/30	4	16.15	42	16.09	16.00	-38	10,548	-0.36%
2018/08/29	39	15.98	18	15.81	16.10	21	10,415	0.20%
2018/08/28	58	15.27	21	15.33	15.20	37	10,336	0.36%
2018/08/27	49	15.08	0	0.00	15.10	49	10,217	0.48%
2018/08/24	53	15.25	3	15.67	15.05	50	10,035	0.50%
2018/08/23	69	15.69	4	15.69	16.00	65	9,818	0.66%
2018/08/22	0	0.00	5	14.77	15.05	-5	9,524	-0.05%
2018/08/21	141	14.84	321	15.40	15.30	-180	9,321	-1.93%	大買/大賣/鉅額交易
2018/08/20	142	14.66	86	14.19	14.20	56	7,900	0.71%	大買/
2018/08/17	173	13.78	412	14.10	14.30	-239	6,493	-3.68%	大買/大賣/鉅額交易
2018/08/16	174	12.31	375	12.65	13.00	-201	5,438	-3.70%	大買/大賣/鉅額交易
2018/08/15	55	11.71	89	11.85	12.20	-34	4,606	-0.74%
2018/08/14	20	10.80	7	11.00	11.25	13	3,657	0.36%
2018/08/13	0	0.00	4	10.15	10.25	-4	3,157	-0.13%
2018/08/10	1	10.40	7	10.50	10.45	-6	3,020	-0.20%
2018/07/12	0	0.00	2	9.50	9.44	-2	2,863	-0.07%
2018/07/06	2	9.29	0	0.00	9.25	2	2,766	0.07%
2018/06/29	0	0.00	1	9.84	9.88	-1	2,711	-0.04%
2018/06/28	0	0.00	0	9.76	9.76	0	2,699	0.00%
2018/06/27	0	0.00	1	10.00	9.93	-1	2,683	-0.04%
2018/06/19	0	0.00	23	10.20	10.20	-23	2,617	-0.88%
2018/06/13	0	0.00	10	10.55	10.25	-10	2,509	-0.40%
2018/06/11	0	0.00	1	9.98	10.40	-1	2,359	-0.04%
2018/06/08	10	10.20	70	10.03	10.10	-60	2,261	-2.65%
2018/06/07	0	0.00	1	9.90	9.91	-1	2,190	-0.05%
2018/06/05	1	9.99	0	0.00	9.71	1	2,141	0.05%
2018/06/04	0	0.00	1	9.56	9.56	-1	1,934	-0.05%
2018/05/21	1	9.27	0	0.00	9.18	1	1,896	0.05%
2018/05/14	0	0.00	10	9.35	9.36	-10	2,029	-0.49%
2018/05/10	10	9.53	0	0.00	9.50	10	1,980	0.50%
2018/05/08	1	9.59	5	9.59	9.50	-4	2,023	-0.20%
2018/05/07	5	9.41	0	0.00	9.41	5	1,984	0.25%
2018/05/02	0	0.00	25	9.41	9.40	-25	2,022	-1.24%
2018/04/24	1	9.47	0	0.00	9.48	1	2,111	0.05%
2018/04/23	0	0.00	36	9.72	9.71	-36	2,117	-1.70%
2018/04/16	0	0.00	2	9.91	9.92	-2	2,411	-0.08%
2018/04/12	0	0.00	4	9.97	10.00	-4	2,602	-0.15%
2018/03/30	0	0.00	1	9.81	9.80	-1	2,785	-0.04%
2018/03/28	0	0.00	2	9.72	9.70	-2	2,858	-0.07%
2018/03/27	0	0.00	2	9.71	9.72	-2	2,932	-0.07%
2018/03/26	0	0.00	1	9.48	9.42	-1	3,088	-0.03%
2018/03/23	18	9.40	0	0.00	9.40	18	3,587	0.50%
2018/03/15	0	0.00	4	10.20	10.00	-4	3,989	-0.10%
2018/03/09	1	9.75	0	0.00	9.64	1	4,050	0.02%
2018/03/07	5	9.58	5	9.59	9.48	0	4,227	0.00%
2018/03/05	4	9.31	0	0.00	9.31	4	4,342	0.09%
2018/03/01	15	9.52	0	0.00	9.54	15	4,663	0.32%
2018/02/27	1	9.59	0	0.00	9.58	1	4,687	0.02%
2018/02/26	0	0.00	3	9.46	9.50	-3	4,776	-0.06%
2018/02/23	0	0.00	0.5	9.35	9.40	-0.5	4,775	-0.01%
2018/02/21	20	9.18	0	0.00	9.32	20	4,866	0.41%
2018/02/12	56	9.04	0	0.00	9.06	56	4,960	1.13%
2018/02/07	1	9.25	0	0.00	9.20	1	5,073	0.02%
2018/02/06	180	9.50	0	0.00	9.05	180	5,226	3.44%	大買/鉅額交易
2018/02/01	0	0.00	10	10.25	10.25	-10	5,371	-0.19%
2018/01/26	0	0.00	96	10.21	10.20	-96	6,009	-1.60%
2018/01/25	0	0.00	112	10.23	10.20	-112	6,146	-1.82%	大賣/鉅額交易
2018/01/24	0	0.00	68	10.20	10.15	-68	6,628	-1.03%
2018/01/23	0	0.00	20	10.15	10.15	-20	6,663	-0.30%
2018/01/19	0	0.00	20	10.35	10.35	-20	6,752	-0.30%
2018/01/18	0	0.00	36	10.35	10.35	-36	6,762	-0.53%
2018/01/17	0	0.00	1	10.50	10.45	-1	6,815	-0.01%
2018/01/16	30	10.65	30	10.50	10.55	0	6,963	0.00%
2018/01/05	6	10.67	0	0.00	10.75	6	6,339	0.09%
2018/01/03	0	0.00	1	10.60	10.60	-1	6,260	-0.02%
2018/01/02	0	0.00	159	10.65	10.75	-159	6,219	-2.56%	大賣/鉅額交易