金像電 (2368)-凱基-竹北券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/11/22	8	196.50	18	193.33	191.00	-10	4,738	-0.21%
2024/11/21	14	186.46	22	186.11	188.50	-8	4,565	-0.18%
2024/11/20	1	176.50	0	0.00	175.50	1	4,447	0.02%
2024/11/18	16	177.84	20	176.50	176.50	-4	4,554	-0.09%
2024/11/15	13.2	182.15	27	184.02	182.00	-13.8	4,671	-0.30%
2024/11/14	22.1	176.36	23	179.85	180.00	-0.9	4,698	-0.02%
2024/11/13	3	178.00	3	174.00	177.50	0	4,636	0.00%
2024/11/12	9	173.61	3	174.33	172.50	6	4,625	0.13%
2024/11/11	7.5	179.24	0	180.50	180.00	7.5	4,589	0.16%
2024/11/08	36	183.42	10	181.50	181.50	26	4,610	0.56%
2024/11/07	10	188.00	1	188.50	188.50	9	4,627	0.19%
2024/11/06	5.1	190.09	0	0.00	188.50	5.1	4,813	0.10%
2024/11/05	10	189.00	11	190.00	190.00	-1	4,905	-0.02%
2024/11/04	22	189.27	21	189.00	189.00	1	5,052	0.02%
2024/11/01	13	187.38	10	188.00	188.00	3	5,123	0.06%
2024/10/30	3	190.00	1	195.00	188.50	2	5,273	0.04%
2024/10/29	10	194.00	10	194.00	194.00	0	5,459	0.00%
2024/10/28	11.1	195.05	10	195.00	195.00	1.1	5,572	0.02%
2024/10/25	6	196.83	0	0.00	198.00	6	5,616	0.11%
2024/10/24	25	199.30	0	0.00	198.00	25	5,654	0.44%
2024/10/23	3	200.67	1	200.50	200.50	2	5,705	0.04%
2024/10/22	2	201.25	8.5	201.38	203.00	-6.5	5,762	-0.11%
2024/10/21	0	0.00	7.1	196.94	198.00	-7.1	5,748	-0.12%
2024/10/18	19	193.82	2	190.75	191.50	17	5,741	0.30%
2024/10/17	1	190.00	1	191.00	193.00	0	5,795	0.00%
2024/10/16	1	187.00	1	187.00	189.50	0	5,821	0.00%
2024/10/15	20	189.40	3	190.00	188.50	17	5,966	0.28%
2024/10/14	6	188.50	1.1	188.10	190.50	4.9	6,058	0.08%
2024/10/11	1	186.50	0	186.50	187.00	1	6,114	0.02%
2024/10/09	9.1	188.53	8	185.00	185.00	1.1	6,170	0.02%
2024/10/08	2	188.50	0	0.00	190.00	2	6,157	0.03%
2024/10/07	1	192.50	1	194.00	193.50	0	6,310	0.00%
2024/10/04	10	190.75	1	190.00	187.50	9	6,443	0.14%
2024/10/01	0	0.00	0	197.00	197.00	0	6,667	0.00%
2024/09/30	3	199.50	0	0.00	198.00	3	6,740	0.04%
2024/09/27	10	205.00	0	0.00	204.00	10	6,913	0.14%
2024/09/26	2	205.25	1	205.00	203.00	1	7,185	0.01%
2024/09/25	2.1	206.96	2	207.50	207.00	0.1	7,328	0.00%
2024/09/24	0	0.00	2	199.50	201.00	-2	7,508	-0.03%
2024/09/23	3	202.00	2	204.50	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	208.50	203.50	-1	7,634	-0.01%
2024/09/19	0	0.00	2	203.25	205.00	-2	7,683	-0.03%
2024/09/18	12	203.66	11	199.00	199.00	1	7,939	0.01%
2024/09/13	10	201.00	0	0.00	202.50	10	8,150	0.12%
2024/09/12	1	206.50	3	205.67	205.00	-2	8,175	-0.02%
2024/09/11	1	199.00	0	0.00	198.50	1	8,198	0.01%
2024/09/10	15	201.10	0	0.00	196.50	15	8,239	0.18%
2024/09/09	16	201.16	13	203.31	203.50	3	8,226	0.04%
2024/09/06	4	204.50	0	0.00	204.50	4	8,334	0.05%
2024/09/05	7	208.50	5	209.20	206.00	2	8,364	0.02%
2024/09/04	4	211.88	2	213.25	210.50	2	8,305	0.02%
2024/09/03	7	221.00	9.1	220.00	220.00	-2.1	8,197	-0.03%
2024/09/02	3	213.33	5	211.80	209.00	-2	7,993	-0.03%
2024/08/29	10	207.00	13	213.38	213.50	-3	8,044	-0.04%
2024/08/28	14	208.79	0	0.00	209.00	14	8,055	0.17%
2024/08/27	1	209.50	0	0.00	211.00	1	8,088	0.01%
2024/08/26	0	0.00	0.1	216.50	210.00	-0.1	8,142	0.00%
2024/08/23	12.1	210.95	13	214.85	216.00	-0.9	8,162	-0.01%
2024/08/22	0	210.50	0	0.00	211.50	0	8,229	0.00%
2024/08/21	14	212.57	1	213.50	213.50	13	8,278	0.16%
2024/08/20	3	214.83	0	0.00	213.50	3	8,350	0.04%
2024/08/19	2	219.00	5	220.50	221.00	-3	8,351	-0.04%
2024/08/16	4	214.13	8	216.00	217.00	-4	8,237	-0.05%
2024/08/15	0	0.00	1	205.00	206.50	-1	8,124	-0.01%
2024/08/14	0	208.00	8	206.31	206.50	-8	8,158	-0.10%
2024/08/13	7	209.29	6.1	207.69	207.50	1	8,194	0.01%
2024/08/12	0	0.00	1	210.00	207.00	-1	8,464	-0.01%
2024/08/09	24.2	215.59	29.1	210.38	208.00	-4.9	8,525	-0.06%
2024/08/08	9	212.28	4	210.88	209.00	5	8,392	0.06%
2024/08/07	3	203.50	1	203.50	207.00	2	8,229	0.02%
2024/08/06	1	183.00	0	0.00	188.50	1	8,282	0.01%
2024/08/05	7.1	187.39	2	189.96	187.00	5	8,269	0.06%
2024/08/02	26.2	213.54	3	219.50	207.50	23.2	8,254	0.28%
2024/08/01	18	226.92	21.2	228.76	228.00	-3.1	8,092	-0.04%
2024/07/31	5	222.00	8.6	218.43	219.50	-3.6	7,955	-0.05%
2024/07/30	2	209.75	0.4	212.06	215.00	1.6	7,890	0.02%
2024/07/29	1	213.49	1.6	208.18	204.00	-0.6	7,855	-0.01%
2024/07/26	0	0.00	1.3	210.67	210.00	-1.3	7,869	-0.02%
2024/07/23	1	208.50	2	211.00	212.00	-1	7,878	-0.01%
2024/07/22	0	0.00	1	201.49	200.00	-1	7,871	-0.01%
2024/07/19	0	207.59	2	207.00	205.50	-2	7,916	-0.03%
2024/07/18	2	213.53	2	215.25	215.00	0	7,951	0.00%
2024/07/17	1	226.50	9.4	224.65	224.00	-8.4	8,014	-0.10%
2024/07/16	10	224.70	11	227.05	223.50	-1	8,171	-0.01%
2024/07/15	4	223.38	13.3	223.15	223.50	-9.3	8,113	-0.11%
2024/07/12	1	219.50	8	215.38	215.00	-7	8,065	-0.09%
2024/07/11	20	222.75	3	221.17	220.00	17	8,071	0.21%
2024/07/10	6	223.75	2	220.50	220.00	4	8,158	0.05%
2024/07/09	12	222.33	7	220.27	224.00	5	8,299	0.06%
2024/07/08	7	228.29	9	225.39	227.50	-2	8,155	-0.02%
2024/07/05	18	224.83	15.4	227.80	229.00	2.6	8,056	0.03%
2024/07/04	1	215.50	1	217.00	217.00	0	7,806	0.00%
2024/07/03	13	215.38	11	215.23	215.00	2	7,776	0.03%
2024/07/02	15	212.34	22	211.77	213.50	-7	7,685	-0.09%
2024/07/01	40.5	208.10	31	203.65	203.50	9.5	7,463	0.13%
2024/06/28	10	200.55	23	204.83	207.00	-13	7,435	-0.17%
2024/06/27	9.1	194.22	3	194.83	193.00	6.1	7,250	0.08%
2024/06/26	4	201.25	5	204.00	201.00	-1	7,241	-0.01%
2024/06/25	17	200.47	3	200.83	200.00	14	7,281	0.19%
2024/06/24	30.1	201.84	37	204.22	204.50	-6.9	7,392	-0.09%
2024/06/21	3	200.17	9	197.83	200.00	-6	7,194	-0.08%
2024/06/20	10	193.25	12	194.13	195.50	-2	7,139	-0.03%
2024/06/19	4.3	189.57	0	191.00	189.50	4.3	7,264	0.06%
2024/06/18	8	190.63	2.2	190.55	191.00	5.8	7,290	0.08%
2024/06/17	5	191.90	2	189.50	189.00	3	7,295	0.04%
2024/06/14	4.1	191.23	0.2	191.00	192.00	3.9	7,379	0.05%
2024/06/13	5	190.30	0.2	195.44	188.50	4.8	7,406	0.06%
2024/06/12	0	0.00	1	194.00	194.50	-1	7,460	-0.01%
2024/06/11	5	189.20	0	189.50	187.50	5	7,543	0.07%
2024/06/07	0.1	192.64	0	0.00	192.00	0.1	7,698	0.00%
2024/06/05	2	197.00	2	197.00	195.50	0	7,834	0.00%
2024/06/04	3.1	200.31	3	199.00	198.00	0.1	7,920	0.00%
2024/06/03	3.1	202.66	2	202.75	202.00	1.1	8,167	0.01%
2024/05/31	4	202.00	1	201.50	199.00	3	8,248	0.04%
2024/05/30	3.1	203.69	4.2	205.33	204.00	-1.2	8,261	-0.01%
2024/05/29	3	201.83	3	201.00	201.00	0	8,288	0.00%
2024/05/28	3.1	203.65	2	203.50	202.50	1.1	8,311	0.01%
2024/05/27	2	204.25	6	204.17	203.50	-4	8,295	-0.05%
2024/05/24	9	201.44	2	203.25	203.00	7	8,341	0.08%
2024/05/23	3.1	199.86	4	202.50	201.50	-1	8,308	-0.01%
2024/05/22	2	203.75	4	203.13	205.50	-2	8,438	-0.02%
2024/05/21	3	203.67	1.1	204.54	203.50	1.9	8,606	0.02%
2024/05/20	0	0.00	2	205.50	206.50	-2	8,663	-0.02%
2024/05/17	5	206.00	5	206.90	206.50	0	8,772	0.00%
2024/05/16	8.1	206.97	7	208.64	203.50	1.1	8,896	0.01%
2024/05/15	13	197.15	21	192.38	195.50	-8	8,860	-0.09%
2024/05/14	9	190.61	7	190.29	190.50	2	8,965	0.02%
2024/05/13	5.1	187.21	0	0.00	187.50	5.1	9,156	0.06%
2024/05/10	8.1	191.13	4	192.63	193.00	4.1	9,324	0.04%
2024/05/09	1	198.00	4	199.00	198.50	-3	9,180	-0.03%
2024/05/08	1	194.50	5	195.10	196.50	-4	9,192	-0.04%
2024/05/07	1	191.00	1	192.00	192.00	0	9,454	0.00%
2024/05/06	2.1	191.26	0	0.00	190.50	2.1	9,494	0.02%
2024/05/03	7	194.57	4	192.00	192.00	3	9,481	0.03%
2024/05/02	0	0.00	2	196.50	196.50	-2	9,571	-0.02%
2024/04/30	5	198.60	2	197.50	197.00	3	9,607	0.03%
2024/04/29	1	198.00	4	196.88	198.00	-3	9,648	-0.03%
2024/04/26	2.1	192.77	5	194.20	192.50	-3	9,791	-0.03%
2024/04/25	5	192.70	5	193.50	187.00	0	9,799	0.00%
2024/04/24	12	195.58	7	195.14	196.50	5	9,812	0.05%
2024/04/23	2	184.50	3	185.50	188.00	-1	9,758	-0.01%
2024/04/22	26	187.83	34	184.06	182.00	-8	9,666	-0.08%
2024/04/19	7.2	198.19	4	197.75	196.00	3.2	9,531	0.03%
2024/04/18	0.1	205.50	2	208.00	205.00	-1.9	9,488	-0.02%
2024/04/17	6	203.17	2	201.75	201.50	4	9,472	0.04%
2024/04/16	8	202.19	3	204.83	201.50	5	9,455	0.05%
2024/04/15	10.1	217.28	4	213.38	212.50	6.1	9,443	0.06%
2024/04/12	4	230.00	0	0.00	229.50	4	9,313	0.04%
2024/04/11	4	230.13	2	229.75	229.50	2	9,337	0.02%
2024/04/10	6.5	235.27	3	230.50	230.50	3.5	9,333	0.04%
2024/04/09	5	239.00	5.1	238.07	237.00	-0.1	9,352	0.00%
2024/04/08	5.2	247.27	2	248.25	242.50	3.2	9,345	0.03%
2024/04/03	3.1	238.16	6	238.50	241.00	-2.9	9,259	-0.03%
2024/04/02	13.1	238.31	19	234.67	234.00	-5.9	9,240	-0.06%
2024/04/01	3	245.67	5	247.00	245.00	-2	9,145	-0.02%
2024/03/29	3	247.67	2	248.50	245.50	1	9,152	0.01%
2024/03/28	2	245.00	3	246.50	244.50	-1	9,107	-0.01%
2024/03/27	11.2	250.35	12.2	252.59	251.00	-1	9,052	-0.01%
2024/03/26	3	245.33	7	244.14	242.00	-4	8,927	-0.04%
2024/03/25	13	249.81	10	250.50	247.50	3	8,912	0.03%
2024/03/22	2	247.50	8	246.56	247.50	-6	8,866	-0.07%
2024/03/21	2	233.27	16	234.94	233.50	-14	8,668	-0.16%
2024/03/20	12.2	232.00	18	229.72	229.50	-5.9	8,699	-0.07%
2024/03/19	18.3	234.33	3	235.50	229.50	15.3	8,751	0.17%
2024/03/18	7	235.86	5	237.20	238.00	2	8,684	0.02%
2024/03/15	16	231.44	9	231.22	232.50	7	8,689	0.08%
2024/03/14	26.1	221.83	26	220.69	220.50	0.1	8,659	0.00%
2024/03/13	12.3	236.88	8	230.94	229.00	4.3	8,739	0.05%
2024/03/12	25.1	243.68	18	242.44	242.50	7.1	8,651	0.08%
2024/03/11	5	250.70	3	251.83	248.00	2	8,593	0.02%
2024/03/08	27.7	252.06	31	251.00	249.50	-3.3	8,641	-0.04%
2024/03/07	54	262.72	23	254.24	252.50	31	8,595	0.36%
2024/03/06	15.4	268.16	24.3	269.56	274.50	-8.9	8,335	-0.11%
2024/03/05	4	263.13	10.3	265.95	265.50	-6.3	8,341	-0.08%
2024/03/04	18	260.11	17	261.26	259.00	1	8,359	0.01%
2024/03/01	14	263.07	14.5	264.40	261.50	-0.5	8,322	-0.01%
2024/02/29	3	252.33	4	257.00	257.00	-1	8,274	-0.01%
2024/02/27	24	252.38	21	252.64	252.50	3	8,255	0.04%
2024/02/26	14	260.54	14	261.43	261.50	0	8,170	0.00%
2024/02/23	12	263.25	17	265.26	262.00	-5	8,128	-0.06%
2024/02/22	26	255.35	33	255.86	255.50	-7	8,003	-0.09%
2024/02/21	19	260.45	1	263.50	259.50	18	7,836	0.23%
2024/02/20	15	256.43	14.1	260.99	261.50	0.9	7,793	0.01%
2024/02/19	21	269.74	16	266.47	265.00	5	7,781	0.06%
2024/02/16	8	271.06	5.2	271.80	275.00	2.8	7,674	0.04%
2024/02/15	4	268.75	42.3	273.00	273.00	-38.3	7,656	-0.50%
2024/02/05	25.2	245.85	20.3	247.89	248.50	4.9	7,528	0.07%
2024/02/02	7.1	240.85	9.6	242.69	241.00	-2.5	7,755	-0.03%
2024/02/01	4	230.00	3	230.67	231.50	1	7,649	0.01%
2024/01/31	15.2	232.88	13.2	232.09	229.00	2	7,741	0.03%
2024/01/30	9	234.33	14.1	234.31	234.00	-5.1	7,738	-0.07%
2024/01/29	8	222.88	16	224.03	224.50	-8	7,520	-0.11%
2024/01/26	27	219.46	27	217.46	216.50	0	7,612	0.00%
2024/01/25	16	222.34	20	223.28	222.50	-4	7,651	-0.05%
2024/01/24	6	218.92	1	221.50	216.50	5	7,583	0.07%
2024/01/23	2	221.00	6	222.33	221.50	-4	7,645	-0.05%
2024/01/22	5.2	218.58	14	217.68	222.00	-8.8	7,580	-0.12%
2024/01/19	10	203.85	7	204.00	204.00	3	7,423	0.04%
2024/01/18	32	203.94	31	200.31	200.50	1	7,433	0.01%
2024/01/17	1	211.00	2	213.00	210.50	-1	7,369	-0.01%
2024/01/16	13	214.77	13	215.19	214.50	0	7,386	0.00%
2024/01/15	8	214.31	6	215.00	216.00	2	7,379	0.03%
2024/01/11	11	200.95	16	202.78	206.00	-5	7,457	-0.07%
2024/01/10	18	197.81	30.2	199.44	200.00	-12.2	7,509	-0.16%
2024/01/09	25	197.66	15	196.83	195.50	10	7,541	0.13%
2024/01/08	9	205.11	3	204.50	204.50	6	7,519	0.08%
2024/01/05	38	211.59	37	205.61	205.50	1	7,562	0.01%
2024/01/04	38	216.12	38	213.41	213.00	0	7,600	0.00%
2024/01/03	21	214.10	25	218.38	218.50	-4	7,637	-0.05%
2024/01/02	3	218.50	3	218.00	218.00	0	7,643	0.00%
2023/12/29	2	217.50	6	218.42	218.00	-4	7,716	-0.05%
2023/12/28	23	216.74	20	214.53	214.50	3	7,853	0.04%
2023/12/27	9	215.28	14	217.11	217.00	-5	8,073	-0.06%
2023/12/26	3	213.17	4	215.00	215.50	-1	8,392	-0.01%
2023/12/25	10	216.05	6	214.42	213.50	4	8,610	0.05%
2023/12/22	3	215.00	12	216.08	217.00	-9	8,705	-0.10%
2023/12/21	10	209.40	4	208.13	210.50	6	8,828	0.07%
2023/12/20	9	214.44	2	213.50	213.50	7	9,114	0.08%
2023/12/19	38	213.75	38	213.64	213.50	0	9,164	0.00%
2023/12/18	33	215.32	45	215.73	216.00	-12	9,215	-0.13%
2023/12/15	55	217.35	43	215.65	215.50	12	9,288	0.13%
2023/12/14	37	223.28	38	224.09	220.00	-1	9,289	-0.01%
2023/12/13	15	223.00	11	224.27	223.50	4	9,307	0.04%
2023/12/12	26	219.89	16	220.06	219.50	10	9,358	0.11%
2023/12/11	47	225.22	31	221.56	220.50	16	9,350	0.17%
2023/12/08	32	238.34	49	238.16	238.00	-17	9,317	-0.18%
2023/12/07	32	226.41	27	225.28	224.50	5	9,137	0.05%
2023/12/06	11	218.32	22	220.32	223.50	-11	9,168	-0.12%
2023/12/05	27	215.11	17	216.24	212.00	10	9,163	0.11%
2023/12/04	16	228.22	13	224.19	224.00	3	9,137	0.03%
2023/12/01	10	227.60	9	226.17	229.50	1	9,393	0.01%
2023/11/30	2.2	227.01	10	230.05	228.00	-7.8	9,479	-0.08%
2023/11/29	15	224.40	13	225.35	225.00	2	9,460	0.02%
2023/11/28	5	216.80	5	217.80	217.50	0	9,624	0.00%
2023/11/27	25	214.68	22	211.50	211.50	3	9,746	0.03%
2023/11/24	3	216.67	3	218.83	217.50	0	9,920	0.00%
2023/11/23	2	219.99	3	216.17	215.50	-1	9,995	-0.01%
2023/11/22	8	221.00	4	222.13	221.00	4	10,095	0.04%
2023/11/21	21	225.29	14	224.71	225.00	7	10,258	0.07%
2023/11/20	7	222.43	12	223.92	223.50	-5	10,564	-0.05%
2023/11/17	3	221.83	2	222.00	221.50	1	10,825	0.01%
2023/11/16	41	221.65	34	220.62	220.50	7	10,939	0.06%
2023/11/15	14	230.53	12.2	231.07	229.00	1.8	10,990	0.02%
2023/11/14	24.1	230.98	39	231.71	232.00	-14.9	11,656	-0.13%
2023/11/13	6	217.42	4	218.88	217.00	2	12,092	0.02%
2023/11/10	27.2	226.21	28	224.29	220.50	-0.8	12,229	-0.01%
2023/11/09	13	208.23	15.1	213.92	215.00	-2.1	12,137	-0.02%
2023/11/08	7	206.14	10	207.00	209.00	-3	12,248	-0.02%
2023/11/07	4	199.63	5	199.00	200.00	-1	12,491	-0.01%
2023/11/06	6	197.08	7	195.36	197.50	-1	12,660	-0.01%
2023/11/03	8	189.44	7	189.50	189.00	1	12,868	0.01%
2023/11/02	19	181.97	19	183.03	184.00	0	12,928	0.00%
2023/11/01	17	175.68	16	177.09	177.00	1	13,071	0.01%
2023/10/31	6	180.83	7	178.86	176.00	-1	13,190	-0.01%
2023/10/30	2	186.50	2	185.50	185.50	0	13,269	0.00%
2023/10/27	8	188.13	3	186.50	186.50	5	13,444	0.04%
2023/10/26	10.1	190.05	7	189.50	187.00	3.1	13,636	0.02%
2023/10/25	2	201.25	1	202.00	200.50	1	13,652	0.01%
2023/10/24	4	198.25	4	198.13	201.50	0	13,863	0.00%
2023/10/23	4	193.88	4	191.75	192.50	0	13,959	0.00%
2023/10/20	8	192.44	14.8	192.22	192.50	-6.8	14,232	-0.05%
2023/10/19	10	197.90	7	196.79	197.50	3	14,457	0.02%
2023/10/18	10	200.05	12	200.83	198.50	-2	14,624	-0.01%
2023/10/17	5	212.00	5	207.50	207.50	0	14,675	0.00%
2023/10/16	3	212.50	3	215.17	215.00	0	14,732	0.00%
2023/10/13	3	221.33	2	222.99	223.00	1	14,818	0.01%
2023/10/12	10	223.70	13	225.54	223.50	-3	14,832	-0.02%
2023/10/11	13	223.77	4	218.38	218.00	9	14,997	0.06%
2023/10/06	17	223.47	27	223.04	221.00	-10	15,293	-0.07%
2023/10/05	11	221.32	10	222.85	222.50	1	15,490	0.01%
2023/10/04	5	218.20	5	218.90	221.00	0	15,730	0.00%
2023/10/03	20	222.48	20.1	222.27	219.00	-0.1	15,759	0.00%
2023/10/02	18.1	222.53	10.1	219.51	215.50	8.1	15,638	0.05%
2023/09/28	27	218.02	28.1	220.13	219.50	-1.1	15,485	-0.01%
2023/09/27	11	208.68	15	208.47	211.50	-4	15,348	-0.03%
2023/09/26	22	209.61	20	205.08	204.00	2	15,546	0.01%
2023/09/25	10	215.20	22.1	214.90	211.00	-12.1	15,739	-0.08%
2023/09/22	6	198.42	7	199.86	201.00	-1	15,794	-0.01%
2023/09/21	7	192.64	5.7	193.86	195.00	1.3	15,813	0.01%
2023/09/20	4	193.50	4	194.50	193.50	0	15,888	0.00%
2023/09/19	5	191.40	2	190.00	190.00	3	15,919	0.02%
2023/09/18	9	193.28	5.4	193.65	193.00	3.6	15,947	0.02%
2023/09/15	8.1	203.19	9	203.83	203.50	-1	15,915	-0.01%
2023/09/14	7	197.64	5.5	198.85	199.50	1.5	16,237	0.01%
2023/09/13	20.2	196.63	18	193.92	194.00	2.2	16,324	0.01%
2023/09/12	8	200.00	14	201.18	200.00	-6	16,419	-0.04%
2023/09/11	11.4	200.49	4	199.50	199.00	7.3	16,718	0.04%
2023/09/08	6	206.83	8	208.69	208.50	-2	16,660	-0.01%
2023/09/07	5	210.60	1	209.50	209.50	4	16,783	0.02%
2023/09/06	33.1	217.41	38.1	219.41	216.50	-5.1	16,895	-0.03%
2023/09/05	2	208.00	7.2	208.14	208.00	-5.2	16,863	-0.03%
2023/09/04	1	205.50	3	204.50	206.00	-2	16,963	-0.01%
2023/09/01	12.2	205.00	14	206.57	201.00	-1.9	17,167	-0.01%
2023/08/31	13	212.12	16	212.63	215.50	-3	17,119	-0.02%
2023/08/30	12	206.46	12	209.63	208.50	0	17,335	0.00%
2023/08/29	7	203.00	4	200.50	201.00	3	17,494	0.02%
2023/08/28	15	206.17	17.1	202.09	202.00	-2.1	17,497	-0.01%
2023/08/25	9	208.33	4	207.88	207.00	5	17,578	0.03%
2023/08/24	40	216.50	27	217.59	216.50	13	17,675	0.07%
2023/08/23	13	208.04	18.9	208.39	209.00	-5.9	17,478	-0.03%
2023/08/22	28	204.48	18	202.14	201.50	10	17,694	0.06%
2023/08/21	23	202.87	25	201.60	201.50	-2	18,190	-0.01%
2023/08/18	35	206.93	42.1	205.90	203.50	-7.1	18,218	-0.04%
2023/08/17	24.1	196.91	47.3	201.46	206.50	-23.2	17,771	-0.13%
2023/08/16	16	183.69	20.2	183.35	188.00	-4.1	17,637	-0.02%
2023/08/15	26	180.38	61	181.75	180.00	-35	18,217	-0.19%
2023/08/14	14	174.82	10	173.95	173.50	4	18,299	0.02%
2023/08/11	6	176.33	9	175.44	178.50	-3	18,279	-0.02%
2023/08/10	16.1	169.20	11	168.39	166.50	5.1	18,003	0.03%
2023/08/09	19	174.00	27.3	178.54	179.00	-8.2	17,778	-0.05%
2023/08/08	38	170.22	6	171.42	172.00	32	17,596	0.18%
2023/08/07	11.1	166.42	15	166.57	168.00	-3.9	17,423	-0.02%
2023/08/04	5	158.30	7	157.93	158.50	-2	17,245	-0.01%
2023/08/02	11	161.73	13	158.42	157.50	-2	17,111	-0.01%
2023/08/01	18	165.47	24.9	164.60	165.00	-6.9	16,979	-0.04%
2023/07/31	19	175.87	23	170.13	169.50	-4	16,856	-0.02%
2023/07/28	1	175.01	1	176.00	178.50	0	16,700	0.00%
2023/07/27	30	179.52	34	178.91	176.00	-4	16,663	-0.02%
2023/07/26	7.1	175.54	11.3	175.17	174.50	-4.2	16,436	-0.03%
2023/07/25	64.3	188.95	43	187.23	177.00	21.3	16,360	0.13%
2023/07/24	57	186.47	45	185.82	188.50	12	16,090	0.07%
2023/07/21	29	181.81	16	179.97	181.00	13	15,856	0.08%
2023/07/20	18	172.42	18.6	175.20	175.50	-0.6	15,743	0.00%
2023/07/19	36.2	173.97	34	171.69	171.50	2.2	15,678	0.01%
2023/07/18	20	178.93	15	177.20	178.00	5	15,619	0.03%
2023/07/17	32.1	178.22	31	176.47	176.50	1.1	15,444	0.01%
2023/07/14	20	177.85	55	178.01	182.00	-35	15,399	-0.23%
2023/07/13	24	182.25	13.3	180.66	180.00	10.7	15,223	0.07%
2023/07/12	21	167.53	6.9	168.57	170.00	14.1	15,013	0.09%
2023/07/11	25	160.58	12.2	162.16	163.50	12.8	14,816	0.09%
2023/07/10	9	151.22	16.2	152.56	155.00	-7.2	14,581	-0.05%
2023/07/07	18	148.56	14	148.71	148.50	4	14,598	0.03%
2023/07/06	31.1	150.53	30	149.67	149.00	1.1	14,706	0.01%
2023/07/05	0	154.50	11.6	155.39	154.50	-11.6	14,620	-0.08%
2023/07/04	27.2	153.86	26	154.21	155.50	1.2	14,613	0.01%
2023/07/03	31.2	150.17	24	152.60	153.00	7.2	14,426	0.05%
2023/06/30	15	143.87	33	145.15	146.00	-18	14,134	-0.13%
2023/06/29	16	140.28	10	138.10	139.00	6	13,829	0.04%
2023/06/28	14	137.89	10	138.15	138.00	4	13,872	0.03%
2023/06/27	1.2	134.64	1	135.50	135.00	0.2	13,928	0.00%
2023/06/26	13	138.15	20.1	138.26	138.50	-7.1	13,986	-0.05%
2023/06/21	2	142.00	2	142.00	142.00	0	13,981	0.00%
2023/06/20	48.2	142.55	39	141.77	142.00	9.2	14,126	0.07%
2023/06/19	14	139.46	16	139.00	140.00	-2	14,288	-0.01%
2023/06/16	18	141.39	14	140.57	139.50	4	14,268	0.03%
2023/06/15	65	137.85	37	138.28	138.00	28	14,089	0.20%
2023/06/14	10	134.95	10	135.30	134.50	0	13,778	0.00%
2023/06/13	20	137.23	20	136.15	136.00	0	13,742	0.00%
2023/06/12	15	136.20	12	135.29	135.00	3	13,569	0.02%
2023/06/09	25	140.18	27	138.80	139.00	-2	13,416	-0.01%
2023/06/08	9	133.56	10	134.25	133.00	-1	13,188	-0.01%
2023/06/07	15	135.57	10	134.90	134.50	5	13,041	0.04%
2023/06/06	30	130.15	30	130.43	130.00	0	13,003	0.00%
2023/06/05	15	133.37	20	132.83	133.00	-5	12,873	-0.04%
2023/06/02	5	125.70	11	128.55	128.00	-6	12,646	-0.05%
2023/06/01	3.1	123.50	2	122.25	125.00	1.1	12,322	0.01%
2023/05/31	8	123.63	4	122.00	122.00	4	12,268	0.03%
2023/05/30	0	0.00	1	123.49	125.00	-1	12,147	-0.01%
2023/05/29	7	121.50	8.1	120.88	121.50	-1.1	12,068	-0.01%
2023/05/26	35	124.81	21	122.43	121.50	14	12,263	0.11%
2023/05/25	7	118.36	23.3	121.21	122.50	-16.3	11,877	-0.14%
2023/05/24	5	109.10	7	109.64	111.50	-2	11,324	-0.02%
2023/05/23	21	112.31	9	111.00	110.50	12	11,271	0.11%
2023/05/22	11	115.77	6	113.58	113.50	5	11,155	0.04%
2023/05/19	5.1	109.35	31.5	110.42	113.50	-26.4	10,654	-0.25%
2023/05/18	27	103.89	14.1	101.43	103.50	12.9	9,916	0.13%
2023/05/17	0	0.00	8	98.15	97.90	-8	9,528	-0.08%
2023/05/16	5	95.78	5	95.44	95.10	0	9,364	0.00%
2023/05/15	1	95.50	1	96.60	96.70	0	9,348	0.00%
2023/05/12	0	0.00	12	94.83	95.50	-12	9,433	-0.13%
2023/05/11	2	95.00	0	95.60	95.00	2	9,485	0.02%
2023/05/10	2	96.20	0	96.60	96.20	2	9,558	0.02%
2023/05/09	0	0.00	1	98.50	97.30	-1	9,660	-0.01%
2023/05/08	2	97.95	0	0.00	97.20	2	9,808	0.02%
2023/05/05	5	98.18	4	98.15	98.10	1	9,896	0.01%
2023/05/04	10	96.62	1	96.59	96.70	9	10,067	0.09%
2023/05/02	0.1	98.50	0	98.50	98.20	0.1	10,195	0.00%
2023/04/28	12	99.83	2	99.50	98.60	10	10,223	0.10%
2023/04/27	1	98.80	1	98.20	98.50	0	10,153	0.00%
2023/04/26	0	0.00	8	96.46	98.40	-8	10,172	-0.08%
2023/04/25	6	98.32	1	95.80	96.40	5	10,097	0.05%
2023/04/24	1	100.50	2	101.75	101.50	-1	10,049	-0.01%
2023/04/21	8	98.55	11	97.76	98.20	-3	10,022	-0.03%
2023/04/20	0	100.50	0	0.00	100.00	0	10,003	0.00%
2023/04/19	2	102.75	4	103.00	101.50	-2	10,094	-0.02%
2023/04/18	1	101.50	1	101.50	101.50	0	10,103	0.00%
2023/04/17	10.1	102.85	8	102.62	102.50	2.1	10,135	0.02%
2023/04/14	6	100.91	3	99.77	99.20	3	10,082	0.03%
2023/04/13	2	100.00	2	99.65	99.30	0	10,044	0.00%
2023/04/12	2	102.75	0	0.00	102.50	2	9,937	0.02%
2023/04/11	1	100.50	32.4	102.08	103.00	-31.4	9,756	-0.32%
2023/04/10	7	99.03	2	96.30	98.80	5	9,568	0.05%
2023/04/07	2	94.85	1	95.69	95.30	1	9,463	0.01%
2023/04/06	2	95.40	4	94.10	94.10	-2	9,350	-0.02%
2023/03/31	1	97.70	2	98.05	97.30	-1	9,237	-0.01%
2023/03/30	1	97.50	5	97.92	97.80	-4	9,224	-0.04%
2023/03/29	22	96.84	1	96.70	96.70	21	9,142	0.23%
2023/03/28	2	98.20	23	97.97	97.70	-21	9,014	-0.23%
2023/03/27	0	96.80	0	0.00	98.00	0	8,784	0.00%
2023/03/24	3	93.50	2	94.10	94.00	1	8,744	0.01%
2023/03/23	2	93.50	1	93.30	93.20	1	8,620	0.01%
2023/03/22	29	95.93	31	94.98	95.40	-2	8,401	-0.02%
2023/03/21	1	92.50	8	91.10	92.50	-7	7,819	-0.09%
2023/03/20	0	0.00	1	89.70	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	2	89.35	89.50	-2	7,608	-0.03%
2023/03/16	3	87.73	0	0.00	86.80	3	7,566	0.04%
2023/03/13	10	88.60	0	0.00	89.30	10	7,659	0.13%
2023/03/10	10	87.80	0	0.00	87.70	10	7,646	0.13%
2023/03/09	13	89.39	1	89.20	89.40	12	7,705	0.16%
2023/03/08	6	92.35	6	92.78	92.50	0	7,507	0.00%
2023/03/07	2	92.60	5	92.56	93.00	-3	7,641	-0.04%
2023/03/06	4	91.38	2	91.65	90.90	2	7,540	0.03%
2023/03/03	2	90.65	3	91.00	90.40	-1	7,685	-0.01%
2023/03/01	0	91.40	0	0.00	90.80	0	7,713	0.00%
2023/02/24	3	91.50	31	91.70	92.10	-28	7,631	-0.37%
2023/02/23	1	89.00	1	89.00	89.00	0	7,430	0.00%
2023/02/22	11	87.12	0	0.00	87.10	11	7,565	0.15%
2023/02/21	6	89.22	3	89.53	88.60	3	7,570	0.04%
2023/02/20	8	88.84	2.1	88.54	88.50	5.9	7,537	0.08%
2023/02/17	2	86.50	0	0.00	87.70	2	7,443	0.03%
2023/02/16	3	87.97	3	87.63	88.10	0	7,570	0.00%
2023/02/15	1	87.20	3	86.70	87.10	-2	7,865	-0.03%
2023/02/14	2	86.70	0	0.00	86.50	2	8,028	0.02%
2023/02/13	1	86.30	1	86.20	86.50	0	8,196	0.00%
2023/02/10	5	86.38	1.6	85.44	85.10	3.4	8,434	0.04%
2023/02/09	22	86.97	2	86.70	86.90	20	8,363	0.24%
2023/02/08	6	87.68	1	87.40	87.80	5	8,250	0.06%
2023/02/07	13	87.97	5	88.00	88.00	8	8,254	0.10%
2023/02/06	11.1	89.53	0	0.00	89.50	11.1	8,203	0.14%
2023/02/03	7	93.81	6	93.75	93.40	1	8,194	0.01%
2023/02/02	19	91.76	11	91.57	93.50	8	8,215	0.10%
2023/02/01	0	0.00	1	89.20	89.10	-1	8,135	-0.01%
2023/01/31	3.3	87.37	0	0.00	87.30	3.3	8,206	0.04%
2023/01/17	10	87.70	0	0.00	88.00	10	8,342	0.12%
2023/01/16	10	88.70	0	0.00	88.70	10	8,462	0.12%
2023/01/13	0	0.00	1	89.00	89.30	-1	8,529	-0.01%
2023/01/11	9	92.84	6	93.23	90.90	3	8,825	0.03%
2023/01/10	3	91.33	3	92.33	91.80	0	8,935	0.00%
2023/01/09	1	90.80	8	89.80	91.00	-7	9,201	-0.08%
2023/01/06	6.3	87.44	0	0.00	87.20	6.3	9,460	0.07%
2023/01/05	2	86.25	0	0.00	85.20	2	9,816	0.02%
2023/01/04	2	87.70	2	87.00	87.00	0	9,979	0.00%
2023/01/03	10	89.10	5	89.20	89.20	5	10,081	0.05%
2022/12/27	5.3	89.53	0	0.00	89.70	5.3	11,165	0.05%
2022/12/23	2	87.80	2	87.65	88.40	0	11,992	0.00%
2022/12/22	12	89.45	1	91.80	89.40	11	12,229	0.09%
2022/12/21	0	0.00	3	92.27	90.20	-3	12,393	-0.02%
2022/12/20	2	93.65	0	0.00	91.80	2	12,656	0.02%
2022/12/16	2	93.55	2	95.00	95.70	0	13,483	0.00%
2022/12/13	2	96.35	3	95.30	95.00	-1	14,007	-0.01%
2022/12/08	0.2	95.20	0	0.00	95.20	0.2	14,202	0.00%
2022/12/07	2.2	95.95	1	97.50	95.50	1.2	14,220	0.01%
2022/12/06	3.4	99.54	3	98.60	97.90	0.4	14,235	0.00%
2022/12/05	1.1	99.66	5	99.72	98.30	-3.9	14,275	-0.03%
2022/12/02	0	0.00	11	99.25	99.10	-11	14,301	-0.08%
2022/12/01	0	0.00	0.8	99.00	100.50	-0.8	14,353	-0.01%
2022/11/30	6	97.85	16	98.04	97.50	-10	14,355	-0.07%
2022/11/29	2	99.85	2.1	99.82	97.50	-0.1	14,502	0.00%
2022/11/28	0	0.00	0.1	101.00	102.50	-0.1	14,402	0.00%
2022/11/24	0.2	99.67	10.9	99.98	100.50	-10.8	14,483	-0.07%
2022/11/23	5	98.34	5.1	98.72	98.70	-0.1	14,507	0.00%
2022/11/22	5	96.50	6	96.90	97.10	-1	14,530	-0.01%
2022/11/21	11	99.48	11.2	99.00	98.50	-0.2	14,571	0.00%
2022/11/18	31	99.60	35	97.99	97.10	-4	14,534	-0.03%
2022/11/17	7	97.74	8	98.31	98.70	-1	14,434	-0.01%
2022/11/16	3	97.00	3	97.50	96.80	0	14,513	0.00%
2022/11/15	5	96.30	9	95.73	95.60	-4	14,608	-0.03%
2022/11/14	9	97.62	16	96.63	97.30	-7	14,948	-0.05%
2022/11/11	1	95.30	1.1	95.78	94.00	-0.1	15,166	0.00%
2022/11/10	10	93.11	12	93.83	94.00	-2	15,028	-0.01%
2022/11/09	15.1	90.99	21	92.09	92.00	-6	15,278	-0.04%
2022/11/08	13	91.36	19	90.56	89.20	-6	15,431	-0.04%
2022/11/07	18.1	88.63	7	88.69	87.60	11.1	15,185	0.07%
2022/11/04	6	86.80	10	87.75	88.10	-4	15,145	-0.03%
2022/11/03	1	87.00	3	87.30	87.80	-2	15,102	-0.01%
2022/11/02	1	87.60	5	87.92	88.20	-4	15,053	-0.03%
2022/11/01	17	86.13	18	86.42	86.50	-1	15,093	-0.01%
2022/10/31	7	84.43	17	84.17	85.60	-10	14,949	-0.07%
2022/10/28	7	82.21	6	82.18	82.10	1	14,853	0.01%
2022/10/27	17	80.22	8	79.53	81.50	9	14,807	0.06%
2022/10/26	1	78.20	0	0.00	76.90	1	14,684	0.01%
2022/10/25	6	79.18	1	78.60	78.40	5	14,672	0.03%
2022/10/24	37	80.57	10	81.70	80.00	27	14,785	0.18%
2022/10/21	8	80.88	2	83.00	79.90	6	14,848	0.04%
2022/10/20	30	80.73	23	82.20	82.30	7	14,883	0.05%
2022/10/19	5	84.48	17	84.49	83.00	-12	14,935	-0.08%
2022/10/18	2	83.45	4.1	83.41	83.00	-2.1	15,190	-0.01%
2022/10/17	38.1	83.15	19	84.06	84.60	19.1	15,263	0.13%
2022/10/14	15.1	91.06	12	90.96	88.00	3.1	15,056	0.02%
2022/10/13	42	90.41	41	90.10	88.80	1	14,846	0.01%
2022/10/12	12.4	87.84	15	88.43	90.50	-2.6	14,838	-0.02%
2022/10/11	11	85.56	29.2	84.52	85.10	-18.2	15,139	-0.12%
2022/10/07	8	94.51	3	95.03	91.50	5	15,242	0.03%
2022/10/06	19	96.12	14	95.08	94.80	5	15,505	0.03%
2022/10/05	12.2	94.68	12	95.02	94.60	0.2	15,616	0.00%
2022/10/04	9.2	93.95	2	92.10	92.90	7.2	15,765	0.05%
2022/10/03	19	93.96	19	94.12	93.80	0	15,903	0.00%
2022/09/30	21.8	89.42	20	90.06	92.80	1.8	15,691	0.01%
2022/09/29	0	0.00	6	90.20	86.00	-6	15,337	-0.04%
2022/09/28	3	92.93	1	90.50	89.20	2	15,337	0.01%
2022/09/27	3	97.53	2	94.50	94.00	1	15,426	0.01%
2022/09/26	12.3	98.03	6	97.05	97.00	6.3	15,254	0.04%
2022/09/23	4	99.63	13.4	100.07	102.00	-9.4	15,044	-0.06%
2022/09/22	8	93.38	5.8	93.82	95.00	2.2	14,706	0.01%
2022/09/21	26	91.61	25.9	90.63	93.70	0.1	14,786	0.00%
2022/09/20	3.1	90.06	3	90.73	91.10	0.1	14,894	0.00%
2022/09/19	3	89.77	3	90.33	88.10	0	15,034	0.00%
2022/09/06	2	77.85	2	78.30	77.70	0	15,220	0.00%
2022/09/05	1.1	79.36	0	0.00	78.60	1.1	15,777	0.01%
2022/09/02	0	0.00	13	80.57	80.10	-13	16,650	-0.08%
2022/09/01	7	81.90	7	82.80	81.00	0	17,967	0.00%
2022/08/31	1	82.80	2	83.10	83.60	-1	18,273	-0.01%
2022/08/30	4	82.35	14	82.20	82.10	-10	18,237	-0.05%
2022/08/29	10	80.03	8	81.13	80.50	2	18,158	0.01%
2022/08/26	2	83.85	1	83.80	83.40	1	18,113	0.01%
2022/08/25	15	84.17	16.1	83.59	83.80	-1.1	18,032	-0.01%
2022/08/24	7	80.50	14	80.30	80.30	-7	17,975	-0.04%
2022/08/23	2.1	82.09	5	82.08	82.30	-3	18,000	-0.02%
2022/08/22	34	83.11	25	82.57	82.10	9	18,094	0.05%
2022/08/19	0	0.00	1.6	83.94	83.10	-1.6	18,040	-0.01%
2022/08/18	0	0.00	1	82.80	83.00	-1	18,263	-0.01%
2022/08/17	6	82.45	5	82.66	82.70	1	18,257	0.01%
2022/08/16	1	82.00	3	82.30	82.30	-2	18,279	-0.01%
2022/08/15	0	0.00	5	80.34	80.50	-5	18,163	-0.03%
2022/08/12	0	78.70	0	0.00	78.60	0	18,131	0.00%
2022/08/11	2.5	80.32	2	79.70	79.00	0.5	18,111	0.00%
2022/08/10	14	78.94	10	79.33	79.30	4	18,135	0.02%
2022/08/09	4	76.83	5	77.02	77.50	-1	17,820	-0.01%
2022/08/08	1	72.70	3	71.70	73.90	-2	17,699	-0.01%
2022/08/05	26.1	71.59	20	71.86	72.00	6.1	17,868	0.03%
2022/08/04	2	72.05	0	0.00	72.00	2	17,561	0.01%
2022/08/03	3.1	79.75	3	80.67	79.90	0.1	17,371	0.00%
2022/08/01	4	81.10	1	81.30	81.10	3	17,685	0.02%
2022/07/29	6	81.60	5	82.96	81.30	1	17,828	0.01%
2022/07/28	6	80.25	2	81.55	81.30	4	18,013	0.02%
2022/07/27	2	80.90	3	81.20	82.00	-1	17,969	-0.01%
2022/07/26	1	80.80	0	0.00	80.60	1	17,962	0.01%
2022/07/25	7	83.29	7	83.03	82.00	0	18,124	0.00%
2022/07/22	6	83.55	61	83.04	83.20	-55	18,249	-0.30%
2022/07/21	5	82.90	2	82.80	82.70	3	18,378	0.02%
2022/07/20	53	82.20	11	82.42	82.00	42	18,350	0.23%
2022/07/19	2	80.25	3	80.30	79.30	-1	18,343	-0.01%
2022/07/18	2	78.60	4	78.30	78.60	-2	18,432	-0.01%
2022/07/15	15	78.49	15	78.62	78.10	0	18,611	0.00%
2022/07/14	21	77.07	9	75.57	78.00	12	18,439	0.07%
2022/07/13	5	74.14	10	74.31	72.80	-5	18,099	-0.03%
2022/07/12	2	69.90	9	70.02	69.30	-7	17,954	-0.04%
2022/07/11	19	71.62	19	72.28	73.00	0	17,971	0.00%
2022/07/08	22	70.93	23	71.77	72.00	-1	17,874	-0.01%
2022/07/07	16	68.08	16	68.59	69.60	0	17,515	0.00%
2022/07/06	3.1	66.74	4	66.98	67.80	-0.9	17,041	-0.01%
2022/07/05	6	67.12	15	67.05	66.70	-9	16,886	-0.05%
2022/07/04	2.2	65.48	2	65.05	67.80	0.2	16,571	0.00%
2022/07/01	9	72.08	7	72.19	68.50	2	16,229	0.01%
2022/06/30	20	78.81	2	80.35	76.10	18	15,884	0.11%
2022/06/29	4	84.40	4	84.48	84.50	0	15,899	0.00%
2022/06/28	3	84.63	3.1	85.95	84.50	-0.1	15,979	0.00%
2022/06/27	4	85.20	6	84.28	85.50	-2	16,184	-0.01%
2022/06/24	16	84.24	14	83.35	83.00	2	16,060	0.01%
2022/06/23	9	80.40	16	80.48	79.50	-7	15,859	-0.04%
2022/06/22	0	0.00	1	80.00	78.60	-1	15,933	-0.01%
2022/06/21	8	79.54	6	79.67	80.90	2	15,950	0.01%
2022/06/20	8	79.45	6	79.82	78.00	2	16,223	0.01%
2022/06/17	15	80.35	10	80.44	79.70	5	16,427	0.03%
2022/06/16	22	86.70	17.3	86.31	83.10	4.7	16,176	0.03%
2022/06/15	11.1	89.90	22	88.58	87.60	-11	16,094	-0.07%
2022/06/14	23	90.91	18	89.79	91.00	5	15,995	0.03%
2022/06/13	20	92.73	17	93.14	93.70	3	15,559	0.02%
2022/06/10	33.1	88.92	65.2	89.90	92.90	-32.1	14,723	-0.22%
2022/06/09	11	82.99	27	82.87	84.50	-16	13,433	-0.12%
2022/06/08	2	80.45	0	0.00	79.80	2	13,093	0.02%
2022/06/07	0	0.00	1	80.10	80.30	-1	13,185	-0.01%
2022/06/06	4	80.48	0	0.00	79.70	4	13,305	0.03%
2022/06/02	0	0.00	2	80.90	81.10	-2	13,452	-0.01%
2022/06/01	13	81.95	9	82.42	81.00	4	13,610	0.03%
2022/05/31	4	80.93	2	80.90	81.30	2	13,574	0.01%
2022/05/30	4	79.93	4	80.08	80.90	0	13,569	0.00%
2022/05/27	5	77.08	2	77.25	77.60	3	13,579	0.02%
2022/05/26	24	78.69	1	80.70	76.10	23	13,660	0.17%
2022/05/25	0	0.00	1	80.20	79.80	-1	13,603	-0.01%
2022/05/24	7	80.47	1	79.70	79.40	6	13,724	0.04%
2022/05/23	2	82.70	3	82.50	81.90	-1	13,716	-0.01%
2022/05/20	14	82.27	10	82.67	81.60	4	13,890	0.03%
2022/05/19	14	83.04	2	83.30	82.60	12	14,125	0.08%
2022/05/18	4	86.95	3	86.83	85.40	1	14,076	0.01%
2022/05/17	3	85.33	13	84.77	87.10	-10	14,059	-0.07%
2022/05/16	32	86.97	21	86.68	86.10	11	14,156	0.08%
2022/05/13	18	85.32	27	85.42	85.50	-9	14,000	-0.06%
2022/05/12	10	82.69	5	83.58	82.20	5	13,723	0.04%
2022/05/11	4	82.55	10	82.22	82.20	-6	13,722	-0.04%
2022/05/10	5	81.42	1	81.80	82.00	4	13,907	0.03%
2022/05/09	10	81.67	5.5	82.77	83.50	4.5	13,933	0.03%
2022/05/06	4	83.08	2	83.05	81.80	2	14,152	0.01%
2022/05/05	1.4	85.52	0.4	87.50	85.00	1	14,313	0.01%
2022/05/03	0	0.00	10	83.50	83.60	-10	14,642	-0.07%
2022/04/29	13	84.67	8	85.34	83.00	5	14,949	0.03%
2022/04/28	8	82.80	26	83.82	84.40	-18	15,188	-0.12%
2022/04/27	29	80.98	19.5	79.34	82.20	9.5	15,409	0.06%
2022/04/26	11	79.08	8	79.50	78.90	3	15,952	0.02%
2022/04/25	24	80.15	1	80.70	78.20	23	17,592	0.13%
2022/04/22	6	86.07	7	86.41	83.20	-1	18,309	-0.01%
2022/04/21	9	87.77	62	86.89	88.60	-53	18,150	-0.29%
2022/04/20	5	83.58	6.1	83.55	83.90	-1.1	17,843	-0.01%
2022/04/19	32	80.64	7	81.41	81.90	25	17,777	0.14%
2022/04/18	8.1	78.40	22	79.27	79.00	-13.9	17,769	-0.08%
2022/04/15	4	81.90	0	0.00	80.40	4	17,699	0.02%
2022/04/14	22	83.43	6	83.60	84.70	16	17,725	0.09%
2022/04/13	22.1	81.54	22	82.05	82.70	0.1	17,740	0.00%
2022/04/12	33	81.63	25	80.93	81.50	8	17,866	0.04%
2022/04/11	5	81.56	10	81.94	80.60	-5	18,185	-0.03%
2022/04/08	12	85.18	12	86.22	84.30	0	18,338	0.00%
2022/04/07	4	85.30	24	85.83	83.70	-20	18,264	-0.11%
2022/04/06	5	87.82	5	87.28	86.50	0	18,269	0.00%
2022/04/01	2	87.10	5	88.38	88.10	-3	18,349	-0.02%
2022/03/31	0	0.00	1	87.20	85.00	-1	18,987	-0.01%
2022/03/30	12	87.30	29.5	86.84	87.50	-17.5	19,497	-0.09%
2022/03/29	13	84.66	15	85.49	84.90	-2	19,574	-0.01%
2022/03/28	10	84.20	12	84.55	84.10	-2	19,911	-0.01%
2022/03/25	8	84.34	7	84.27	84.30	1	20,157	0.00%
2022/03/24	6	83.98	8	84.23	84.60	-2	19,981	-0.01%
2022/03/23	20	84.52	16	83.97	84.00	4	19,952	0.02%
2022/03/22	22	83.39	59	80.84	83.20	-37	19,614	-0.19%
2022/03/21	4.1	81.24	69	81.08	81.10	-64.9	19,165	-0.34%
2022/03/18	5	79.20	21.5	79.54	80.20	-16.5	19,076	-0.09%
2022/03/17	6	75.48	2	77.90	78.00	4	18,924	0.02%
2022/03/16	13	72.03	5	72.28	72.70	8	18,806	0.04%
2022/03/15	2	74.45	1	73.80	73.70	1	19,070	0.01%
2022/03/14	3	76.13	1	76.20	76.20	2	19,058	0.01%
2022/03/11	1	77.80	2	77.80	77.50	-1	19,096	-0.01%
2022/03/10	5	76.78	4	77.43	77.40	1	19,112	0.01%
2022/03/09	26	74.51	1	74.10	74.50	25	19,083	0.13%
2022/03/08	10	75.39	9	75.27	73.00	1	19,352	0.01%
2022/03/07	8	75.38	0	0.00	75.90	8	19,490	0.04%
2022/03/04	5	80.78	7	80.17	79.90	-2	19,604	-0.01%
2022/03/03	12	82.34	1	81.60	81.20	11	19,587	0.06%
2022/03/02	2	82.85	1	83.20	82.00	1	19,606	0.01%
2022/03/01	61	81.97	4	83.60	83.00	57	19,523	0.29%
2022/02/25	3	81.87	3	81.83	80.70	0	19,416	0.00%
2022/02/24	8	81.98	53	81.52	80.90	-45	19,268	-0.23%
2022/02/23	2	81.40	1	80.50	82.60	1	19,255	0.01%
2022/02/22	5	78.98	4.1	79.59	79.10	0.9	19,533	0.00%
2022/02/21	7.1	82.90	12	82.33	81.50	-4.9	19,734	-0.03%
2022/02/18	3	82.33	0	0.00	82.30	3	19,605	0.02%
2022/02/17	26	83.18	28	82.54	81.70	-2	19,788	-0.01%
2022/02/16	12	82.16	167	82.58	82.20	-155	20,081	-0.77%	大賣/鉅額交易
2022/02/15	11.4	80.21	3	80.60	79.70	8.4	20,243	0.04%
2022/02/14	8	80.15	9.3	80.44	80.90	-1.3	20,233	-0.01%
2022/02/11	6	80.65	42.1	81.16	80.50	-36.1	20,318	-0.18%
2022/02/10	61.1	81.25	15	82.59	80.30	46.1	20,465	0.23%
2022/02/09	78	82.07	8	82.14	82.00	70	20,238	0.35%
2022/02/08	16.2	80.92	23	80.98	82.30	-6.8	20,134	-0.03%
2022/02/07	49	78.72	15	78.90	79.20	34	20,136	0.17%
2022/01/26	12.1	74.51	19	74.95	75.30	-6.9	19,988	-0.03%
2022/01/25	16.3	76.17	14	78.01	74.60	2.3	20,253	0.01%
2022/01/24	34	78.63	30	79.33	78.40	4	19,943	0.02%
2022/01/21	51.2	80.88	21	81.50	79.80	30.2	19,748	0.15%
2022/01/20	73.2	85.38	34	85.41	84.20	39.2	19,449	0.20%
2022/01/19	65.3	86.27	71	85.23	88.50	-5.7	19,270	-0.03%
2022/01/18	116	84.29	111.3	85.09	86.50	4.7	18,766	0.02%	大買/大賣/
2022/01/17	3	81.13	24	80.88	81.90	-21	17,478	-0.12%
2022/01/14	3	73.13	3	72.53	74.60	0	17,043	0.00%
2022/01/12	1	72.80	2	72.95	73.10	-1	17,087	-0.01%
2022/01/11	0.1	73.00	0	0.00	73.00	0.1	17,225	0.00%
2022/01/10	4	73.93	0	0.00	74.40	4	17,230	0.02%
2022/01/07	4.1	73.65	12	73.24	73.80	-7.9	17,320	-0.05%
2022/01/06	7	75.83	13	76.08	75.70	-6	17,216	-0.03%
2022/01/05	18	77.47	3	79.60	76.90	15	17,223	0.09%
2022/01/04	35	79.66	20	79.91	79.80	15	17,119	0.09%
2022/01/03	10	78.60	13	79.07	78.40	-3	17,047	-0.02%
2021/12/30	1	75.90	0	0.00	76.00	1	17,006	0.01%
2021/12/29	2	75.60	8.6	76.08	77.00	-6.6	17,188	-0.04%
2021/12/28	18	75.71	16	76.10	75.30	2	17,376	0.01%
2021/12/27	51	79.91	28.2	79.62	76.80	22.8	17,290	0.13%
2021/12/24	48	79.08	64	79.29	79.50	-16	16,521	-0.10%
2021/12/23	31	77.46	49	77.57	76.10	-18	16,079	-0.11%
2021/12/22	38	76.28	16	76.19	76.80	22	16,097	0.14%
2021/12/21	18	74.30	22	74.51	74.80	-4	16,350	-0.02%
2021/12/20	1	72.20	5	72.14	72.10	-4	16,748	-0.02%
2021/12/17	5	72.06	2	72.80	71.80	3	17,353	0.02%
2021/12/16	5	71.74	3	72.53	72.90	2	18,473	0.01%
2021/12/15	1	70.10	2	70.95	71.20	-1	18,797	-0.01%
2021/12/14	3	69.87	1	69.70	69.70	2	19,915	0.01%
2021/12/13	4	71.58	2	71.55	70.80	2	19,967	0.01%
2021/12/10	4	71.95	3	72.33	71.80	1	20,003	0.00%
2021/12/09	12	73.37	15	73.89	71.80	-3	20,153	-0.01%
2021/12/08	0	0.00	2	72.40	71.70	-2	20,243	-0.01%
2021/12/07	7	71.76	3	71.53	71.40	4	20,510	0.02%
2021/12/06	3	72.63	3	72.33	71.50	0	20,847	0.00%
2021/12/03	5	73.86	4	73.05	73.10	1	21,083	0.00%
2021/12/02	11	74.35	18	75.67	73.40	-7	21,248	-0.03%
2021/12/01	3	73.93	4	74.00	74.80	-1	21,001	0.00%
2021/11/30	7	73.09	23	72.89	71.90	-16	20,871	-0.08%
2021/11/29	10	69.02	25	69.75	70.20	-15	20,898	-0.07%
2021/11/26	14	69.54	0	0.00	68.60	14	21,168	0.07%
2021/11/25	5	70.90	5	71.30	70.60	0	21,544	0.00%
2021/11/24	3	70.73	2	69.75	71.70	1	21,825	0.00%
2021/11/23	20	70.24	6	70.72	69.50	14	22,059	0.06%
2021/11/22	3	71.43	8.3	72.15	71.20	-5.3	22,250	-0.02%
2021/11/19	12	72.60	7	74.53	72.00	5	22,468	0.02%
2021/11/18	21	76.13	10	77.07	74.30	11	22,692	0.05%
2021/11/17	3	75.33	0	0.00	76.60	3	22,937	0.01%
2021/11/16	25	76.15	23	76.36	76.10	2	23,234	0.01%
2021/11/15	38	76.08	34	76.36	77.10	4	23,129	0.02%
2021/11/12	17.3	73.25	32.6	72.91	72.90	-15.3	22,814	-0.07%
2021/11/11	6	70.35	8	70.56	70.30	-2	22,494	-0.01%
2021/11/10	2	69.50	5	69.50	69.30	-3	22,421	-0.01%
2021/11/09	4	71.85	36	71.01	71.40	-32	22,333	-0.14%
2021/11/08	40	69.98	11.6	69.97	68.90	28.4	22,056	0.13%
2021/11/05	5	70.68	4	70.00	69.80	1	22,045	0.00%
2021/11/04	34	70.93	40	71.75	70.50	-6	21,995	-0.03%
2021/11/03	6	67.93	3	69.13	69.20	3	21,721	0.01%
2021/11/02	3	68.43	6	69.12	68.70	-3	21,595	-0.01%
2021/11/01	1	66.40	2	66.50	66.80	-1	21,179	0.00%
2021/10/29	1	67.50	2	67.25	66.40	-1	21,456	0.00%
2021/10/28	2	66.55	3	66.33	66.10	-1	21,356	0.00%
2021/10/27	6	66.62	0	0.00	66.50	6	21,276	0.03%
2021/10/26	4.1	67.22	4	66.90	66.10	0.1	21,051	0.00%
2021/10/25	4	67.20	11	67.08	67.60	-7	20,900	-0.03%
2021/10/22	6	68.78	28	69.30	69.50	-22	20,581	-0.11%
2021/10/21	11	64.62	0	0.00	65.40	11	20,217	0.05%
2021/10/20	3	65.47	12	65.63	65.60	-9	20,230	-0.04%
2021/10/19	6	65.67	4	66.18	65.20	2	20,243	0.01%
2021/10/15	0	0.00	10	66.50	65.40	-10	20,318	-0.05%
2021/10/14	3	65.07	3	64.97	63.60	0	20,393	0.00%
2021/10/13	17	64.08	7	63.50	63.50	10	20,486	0.05%
2021/10/12	25	66.86	16	66.66	66.50	9	20,602	0.04%
2021/10/08	11	67.29	17	67.73	67.20	-6	20,877	-0.03%
2021/10/07	7	65.44	6	65.50	66.20	1	20,748	0.00%
2021/10/06	10	63.99	5.1	64.43	61.90	4.9	20,929	0.02%
2021/10/05	12	64.60	15	64.24	65.30	-3	21,158	-0.01%
2021/10/04	9	61.79	11	62.47	61.10	-2	21,377	-0.01%
2021/10/01	17	63.78	14	64.23	62.00	3	21,852	0.01%
2021/09/30	21	64.86	7	65.36	65.00	14	22,125	0.06%
2021/09/29	69	65.37	55	66.51	64.40	14	22,091	0.06%
2021/09/28	56.1	67.00	37	67.00	68.30	19.1	21,963	0.09%
2021/09/27	30	67.94	31.1	68.19	67.80	-1.1	21,377	0.00%
2021/09/24	46	74.40	26	75.08	73.20	20	20,841	0.10%
2021/09/23	72	76.25	71	76.49	75.20	1	20,504	0.00%
2021/09/22	25	72.28	19	72.62	74.00	6	19,655	0.03%
2021/09/17	46	72.42	67	73.02	74.00	-21	19,780	-0.11%
2021/09/16	6	67.95	10	67.96	68.10	-4	19,538	-0.02%
2021/09/15	19	67.61	5	67.14	67.90	14	20,570	0.07%
2021/09/14	11	66.85	18	66.78	67.10	-7	21,067	-0.03%
2021/09/13	13	67.76	10	67.41	66.80	3	21,772	0.01%
2021/09/10	24	70.30	30	70.27	71.40	-6	22,090	-0.03%
2021/09/09	23	67.25	33	67.78	69.00	-10	22,192	-0.05%
2021/09/08	21	64.85	13	65.57	63.40	8	21,866	0.04%
2021/09/07	12	68.44	5	69.98	67.50	7	21,743	0.03%
2021/09/06	8	71.44	3	71.70	71.00	5	21,739	0.02%
2021/09/03	15	71.75	22	71.65	72.80	-7	22,282	-0.03%
2021/09/02	9	72.98	7	74.04	71.80	2	22,925	0.01%
2021/09/01	13	72.66	25	72.60	73.90	-12	22,892	-0.05%
2021/08/31	21	71.68	10	72.24	73.50	11	22,774	0.05%
2021/08/30	9	69.43	16	69.35	70.20	-7	22,515	-0.03%
2021/08/27	10	67.70	2	69.00	67.00	8	22,888	0.03%
2021/08/26	1	73.70	23	71.48	71.00	-22	22,684	-0.10%
2021/08/25	19.1	72.42	34	72.39	73.60	-15	22,699	-0.07%
2021/08/24	42	71.66	47	71.14	71.90	-5	22,793	-0.02%
2021/08/23	82	68.16	62	67.75	68.40	20	22,466	0.09%
2021/08/20	0	0.00	10.1	67.48	68.30	-10.1	21,927	-0.05%
2021/08/19	3	63.27	3	63.17	62.10	0	21,540	0.00%
2021/08/18	3	60.10	5	62.90	64.20	-2	21,563	-0.01%
2021/08/17	0	0.00	2	59.65	58.40	-2	21,806	-0.01%
2021/08/16	2	61.85	4	61.63	61.80	-2	21,904	-0.01%
2021/08/13	12	63.25	0	0.00	63.00	12	22,091	0.05%
2021/08/12	2	67.00	2	66.40	66.70	0	22,137	0.00%
2021/08/11	1	67.90	4	66.33	66.70	-3	22,430	-0.01%
2021/08/10	3	68.37	4	68.50	67.60	-1	22,891	0.00%
2021/08/09	28	71.29	18	71.18	69.80	10	23,158	0.04%
2021/08/06	3	71.33	13	72.76	72.00	-10	23,356	-0.04%
2021/08/05	4	72.05	3	72.30	71.60	1	23,597	0.00%
2021/08/04	21.1	74.56	14	76.30	72.90	7.1	23,730	0.03%
2021/08/03	3	72.87	2	73.05	72.80	1	23,608	0.00%
2021/08/02	2	71.40	0	0.00	72.60	2	23,615	0.01%
2021/07/30	1	72.50	2	72.60	71.50	-1	23,555	0.00%
2021/07/29	4	72.43	16	72.83	72.50	-12	23,566	-0.05%
2021/07/28	3	70.43	6	72.22	72.20	-3	23,539	-0.01%
2021/07/27	5	73.94	14	72.36	73.00	-9	23,608	-0.04%
2021/07/26	2	74.91	7	74.99	75.80	-5	23,587	-0.02%
2021/07/23	7	74.64	1	74.38	73.70	6	23,536	0.03%
2021/07/22	7	76.24	24	76.04	75.60	-17	23,612	-0.07%
2021/07/21	4	74.53	8	75.30	74.00	-4	23,653	-0.02%
2021/07/20	2.1	74.10	3.2	74.26	74.90	-1.1	23,966	0.00%
2021/07/19	11	76.37	6.1	76.43	75.50	4.9	24,015	0.02%
2021/07/16	12.1	76.95	7	76.13	77.40	5.1	23,986	0.02%
2021/07/15	9.1	77.17	15	77.07	77.90	-6	23,945	-0.02%
2021/07/14	7.1	80.35	10	79.57	80.10	-2.9	23,673	-0.01%
2021/07/13	26.1	81.47	62	79.07	79.50	-35.9	23,558	-0.15%
2021/07/12	59	80.87	42	80.67	80.00	17	23,234	0.07%
2021/07/09	40	78.42	15	77.95	77.10	25	22,821	0.11%
2021/07/08	11	74.69	61	76.29	77.90	-50	22,565	-0.22%
2021/07/07	68.1	73.01	59	73.36	71.50	9.1	22,038	0.04%
2021/07/06	3	69.67	19	70.24	70.50	-16	21,536	-0.07%
2021/07/05	11	69.30	4	68.73	69.00	7	21,469	0.03%
2021/07/02	5.1	67.00	5	67.02	67.30	0.1	21,371	0.00%
2021/07/01	3	66.87	4	66.35	66.90	-1	21,323	0.00%
2021/06/30	13	67.92	2	67.80	66.90	11	21,245	0.05%
2021/06/29	16	67.54	11	66.94	68.60	5	21,157	0.02%
2021/06/28	34	69.24	35.3	68.88	68.50	-1.3	20,979	-0.01%
2021/06/25	45.1	69.18	80	69.04	67.50	-34.9	20,524	-0.17%
2021/06/24	63	66.17	44	66.13	66.60	19	19,750	0.10%
2021/06/23	17	63.80	50.3	64.90	67.30	-33.3	18,688	-0.18%
2021/06/22	50	62.63	18	63.36	61.20	32	18,167	0.18%
2021/06/21	40.4	61.09	66	61.28	62.20	-25.6	17,304	-0.15%
2021/06/18	39	58.88	27	59.23	58.20	12	16,717	0.07%
2021/06/17	3	59.27	0	0.00	59.30	3	16,341	0.02%
2021/06/16	4	59.00	4	59.15	58.90	0	16,350	0.00%
2021/06/15	24	59.32	8	59.34	59.60	16	16,266	0.10%
2021/06/11	86	59.32	51	58.92	58.70	35	16,170	0.22%
2021/06/10	26	59.95	68.2	59.38	61.50	-42.2	15,582	-0.27%
2021/06/09	36	57.61	25	58.15	57.00	11	14,780	0.07%
2021/06/08	10	57.26	21	57.58	58.00	-11	14,714	-0.07%
2021/06/07	1	57.10	64	56.71	57.10	-63	14,632	-0.43%
2021/06/04	30	56.42	27	57.82	55.60	3	14,561	0.02%
2021/06/03	3	57.67	6	57.45	57.60	-3	14,382	-0.02%
2021/06/02	3	56.57	9	57.19	57.40	-6	15,129	-0.04%
2021/06/01	16	56.68	25	56.81	57.10	-9	15,199	-0.06%
2021/05/31	5	55.04	16	54.20	55.20	-11	15,227	-0.07%
2021/05/28	6	52.83	0	0.00	53.10	6	15,469	0.04%
2021/05/27	0	0.00	11	51.96	52.50	-11	15,987	-0.07%
2021/05/26	11	53.19	12	53.20	53.10	-1	16,018	-0.01%
2021/05/25	6	54.25	22	54.46	53.70	-16	16,292	-0.10%
2021/05/24	2	52.00	2	51.80	52.40	0	16,165	0.00%
2021/05/21	9	50.62	4	51.85	51.00	5	16,101	0.03%
2021/05/20	8	50.73	3	50.70	49.15	5	16,063	0.03%
2021/05/19	4	50.38	15	50.66	50.80	-11	16,355	-0.07%
2021/05/18	16	50.19	13	50.34	50.50	3	16,269	0.02%
2021/05/17	5	46.37	10	46.37	48.25	-5	16,002	-0.03%
2021/05/14	6	45.75	15	45.46	45.90	-9	15,709	-0.06%
2021/05/13	3	41.90	4	43.45	43.85	-1	15,454	-0.01%
2021/05/12	2	41.93	5	46.70	41.85	-3	15,261	-0.02%
2021/05/11	6	45.90	13	45.90	46.50	-7	15,083	-0.05%
2021/05/10	0	0.00	3	51.00	51.00	-3	14,954	-0.02%
2021/05/07	2	49.48	3	49.15	50.00	-1	15,094	-0.01%
2021/05/06	9	49.39	0	0.00	48.60	9	15,325	0.06%
2021/05/05	3	49.98	10	50.00	49.45	-7	15,640	-0.04%
2021/05/04	4	49.62	5	52.00	48.60	-1	15,717	-0.01%
2021/05/03	19	52.64	1	52.80	52.40	18	15,715	0.11%
2021/04/29	0	0.00	3	54.87	54.90	-3	15,787	-0.02%
2021/04/28	3	54.57	1	54.60	54.40	2	15,954	0.01%
2021/04/27	14	56.12	7	56.66	55.20	7	16,104	0.04%
2021/04/26	25	57.74	21	57.90	57.60	4	16,107	0.02%
2021/04/23	0	0.00	15	56.46	56.80	-15	16,313	-0.09%
2021/04/22	1	54.70	1	54.50	54.50	0	17,306	0.00%
2021/04/21	3	56.43	10	56.28	55.80	-7	18,548	-0.04%
2021/04/20	2	55.45	10	55.40	55.60	-8	18,986	-0.04%
2021/04/19	3	54.93	15	54.70	55.00	-12	19,073	-0.06%
2021/04/16	7	54.33	2.1	54.38	54.50	4.9	19,226	0.03%
2021/04/15	15	53.05	49	53.09	53.30	-34	19,540	-0.17%
2021/04/14	31	52.14	5	51.84	52.10	26	20,165	0.13%
2021/04/13	2	54.35	11.7	53.78	53.30	-9.7	20,424	-0.05%
2021/04/12	5	55.40	2	55.20	55.10	3	20,580	0.01%
2021/04/09	13	55.45	16	55.51	55.60	-3	20,790	-0.01%
2021/04/08	21	56.31	16	56.36	56.30	5	20,714	0.02%
2021/04/07	3	55.33	5	55.22	55.20	-2	20,671	-0.01%
2021/04/06	5	54.92	1	55.00	55.00	4	20,774	0.02%
2021/04/01	8	56.13	10	56.68	55.10	-2	20,871	-0.01%
2021/03/31	138	56.18	18	55.59	56.20	120	20,914	0.57%	大買/鉅額交易
2021/03/30	3	55.00	1	54.80	55.20	2	20,906	0.01%
2021/03/29	9	55.04	5	55.32	54.70	4	21,165	0.02%
2021/03/26	5	54.96	0	0.00	55.00	5	21,781	0.02%
2021/03/25	4	55.30	5	55.68	54.90	-1	22,481	0.00%
2021/03/24	0	0.00	4	55.10	55.80	-4	23,017	-0.02%
2021/03/23	23	55.94	6	56.12	55.20	17	24,177	0.07%
2021/03/22	7	54.53	2	54.30	54.50	5	25,564	0.02%
2021/03/19	23	55.14	0	0.00	54.90	23	26,379	0.09%
2021/03/18	8	55.26	12	55.38	55.40	-4	26,682	-0.01%
2021/03/17	15	55.32	1	54.80	55.20	14	26,843	0.05%
2021/03/16	9	56.13	3	56.17	56.00	6	26,959	0.02%
2021/03/15	3	56.80	0	0.00	56.60	3	27,473	0.01%
2021/03/12	28	57.51	27	57.88	56.80	1	28,315	0.00%
2021/03/11	217	57.12	235	56.24	57.20	-18	28,314	-0.06%	大買/大賣/
2021/03/10	42	56.61	11	56.07	55.80	31	28,369	0.11%
2021/03/09	67	56.70	34	56.82	56.10	33	28,478	0.12%
2021/03/08	106	58.39	106	58.95	58.50	0	28,130	0.00%	大買/大賣/
2021/03/05	48	56.75	77	56.85	57.40	-29	27,418	-0.11%
2021/03/04	47	56.32	57	56.30	55.20	-10	27,432	-0.04%
2021/03/03	43	55.93	23	55.60	56.00	20	27,244	0.07%
2021/03/02	21	57.00	36	56.92	56.90	-15	27,361	-0.05%
2021/02/26	8	54.45	12	54.48	54.20	-4	27,598	-0.01%
2021/02/25	31	56.98	7	57.26	55.90	24	28,817	0.08%
2021/02/24	9	55.80	17	55.79	56.20	-8	28,672	-0.03%
2021/02/23	4	54.53	4	54.75	54.60	0	28,567	0.00%
2021/02/22	4	55.50	3	55.30	55.30	1	29,133	0.00%
2021/02/19	17	55.64	34.2	56.20	55.20	-17.2	29,472	-0.06%
2021/02/18	15	54.91	1	54.70	54.70	14	29,370	0.05%
2021/02/17	11	55.60	14	54.99	55.10	-3	29,266	-0.01%
2021/02/05	3	52.20	1	53.00	52.40	2	29,022	0.01%
2021/02/04	1	51.40	4	52.35	52.60	-3	29,098	-0.01%
2021/02/03	7	52.11	3	52.37	51.80	4	29,153	0.01%
2021/02/02	7	51.97	2	52.30	52.30	5	29,241	0.02%
2021/02/01	10	51.21	5	51.20	51.70	5	29,392	0.02%
2021/01/29	13	53.22	5	53.30	52.10	8	29,399	0.03%
2021/01/28	6	54.43	2	54.15	54.00	4	29,365	0.01%
2021/01/27	20	54.66	20	54.52	54.30	0	29,304	0.00%
2021/01/26	2	52.90	0	0.00	52.60	2	29,082	0.01%
2021/01/25	3	51.93	27	52.16	52.10	-24	29,081	-0.08%
2021/01/22	21	52.57	3	52.67	53.30	18	29,043	0.06%
2021/01/21	9	52.36	4	52.88	51.90	5	29,111	0.02%
2021/01/20	17	52.47	24	52.44	51.80	-7	29,221	-0.02%
2021/01/19	27	55.30	37	55.58	54.90	-10	29,169	-0.03%
2021/01/18	19	57.77	33	58.24	56.00	-14	29,279	-0.05%
2021/01/15	57	59.20	61	60.68	57.20	-4	28,862	-0.01%
2021/01/14	30	58.72	89	58.74	58.60	-59	28,001	-0.21%
2021/01/13	22	53.94	60	54.46	55.80	-38	27,286	-0.14%
2021/01/12	13	51.75	8	51.96	51.90	5	27,793	0.02%
2021/01/11	38	51.33	1	51.10	51.30	37	29,346	0.13%
2021/01/08	19	54.50	25	54.56	52.80	-6	29,446	-0.02%
2021/01/07	37	55.28	54	55.45	54.80	-17	29,322	-0.06%
2021/01/06	17	53.51	43	53.95	54.40	-26	28,939	-0.09%
2021/01/05	17	52.32	2	52.75	52.90	15	28,551	0.05%
2021/01/04	9	51.89	21	51.29	51.90	-12	28,438	-0.04%
2020/12/31	18	50.38	2	50.40	50.50	16	28,400	0.06%
2020/12/30	9	51.04	6	51.03	50.90	3	28,752	0.01%
2020/12/29	10	50.24	13	50.51	50.30	-3	28,854	-0.01%
2020/12/28	29	50.47	12	50.88	50.60	17	28,837	0.06%
2020/12/25	13	51.22	83	50.99	50.90	-70	28,916	-0.24%
2020/12/24	24	51.99	4	51.70	51.80	20	29,015	0.07%
2020/12/23	39	51.99	32	51.95	51.70	7	29,190	0.02%
2020/12/22	24	53.74	24	53.98	51.50	0	29,768	0.00%
2020/12/21	42	57.19	27	57.30	56.70	15	29,556	0.05%
2020/12/18	23	55.99	25	56.58	56.20	-2	29,020	-0.01%
2020/12/17	119	56.51	62	56.58	55.30	57	28,672	0.20%	大買/
2020/12/16	28.2	54.99	57	54.77	56.30	-28.8	27,633	-0.10%
2020/12/15	63	52.98	26	53.27	51.70	37	26,277	0.14%
2020/12/14	23	51.80	45	51.83	52.30	-22	25,856	-0.09%
2020/12/11	45	50.36	19	51.16	51.30	26	25,771	0.10%
2020/12/10	31	51.12	16	50.98	50.30	15	25,930	0.06%
2020/12/09	41	53.15	15	53.36	52.00	26	25,920	0.10%
2020/12/08	12	51.94	37	52.30	52.20	-25	25,644	-0.10%
2020/12/07	44	50.38	12	50.55	50.10	32	25,214	0.13%
2020/12/04	3	49.60	3	49.88	49.50	0	25,529	0.00%
2020/12/03	24	49.94	6	49.98	50.80	18	25,769	0.07%
2020/12/02	6	49.79	3	50.13	49.75	3	26,120	0.01%
2020/12/01	5	50.64	16	50.51	50.50	-11	26,385	-0.04%
2020/11/30	5	51.94	21	52.24	51.60	-16	26,717	-0.06%
2020/11/27	9	51.38	38	51.54	51.80	-29	27,004	-0.11%
2020/11/26	73	51.22	49	50.51	50.50	24	27,466	0.09%
2020/11/25	46	51.65	71	51.19	50.20	-25	27,248	-0.09%
2020/11/24	20	51.60	82	51.32	51.30	-62	27,467	-0.23%
2020/11/23	11	48.75	3	48.85	48.50	8	27,037	0.03%
2020/11/20	15	47.92	19	48.26	47.95	-4	27,737	-0.01%
2020/11/19	58	48.36	24	48.10	47.60	34	28,676	0.12%
2020/11/18	16	46.26	15	46.99	47.45	1	30,627	0.00%
2020/11/17	10	45.68	6	45.44	45.45	4	31,153	0.01%
2020/11/16	2	44.10	9	44.61	44.35	-7	32,848	-0.02%
2020/11/13	10	44.03	1	44.00	44.10	9	34,025	0.03%
2020/11/12	10	44.45	12	44.41	44.45	-2	35,252	-0.01%
2020/11/11	10	43.82	6	43.77	43.65	4	36,177	0.01%
2020/11/10	7	43.98	7	44.95	44.00	0	38,066	0.00%
2020/11/09	13	44.05	1	43.90	44.90	12	41,214	0.03%
2020/11/06	5	44.56	6	44.63	44.30	-1	42,827	0.00%
2020/11/05	1	44.65	6	44.57	44.40	-5	43,410	-0.01%
2020/11/04	7	45.22	4	45.23	45.15	3	44,703	0.01%
2020/11/03	20	44.70	8	44.72	44.85	12	45,064	0.03%
2020/11/02	4	43.18	0	0.00	43.20	4	45,504	0.01%
2020/10/30	8	44.52	33	44.96	43.95	-25	46,417	-0.05%
2020/10/29	39	43.21	6	44.19	44.95	33	46,758	0.07%
2020/10/28	8	44.81	4	44.45	44.55	4	46,990	0.01%
2020/10/27	7	45.86	7	45.74	45.80	0	47,118	0.00%
2020/10/26	29	46.55	11	46.47	46.10	18	47,493	0.04%
2020/10/23	27	47.71	17	47.85	47.60	10	48,034	0.02%
2020/10/22	13	48.53	63	48.18	48.05	-50	48,619	-0.10%
2020/10/21	35	49.66	52	49.98	48.95	-17	49,101	-0.03%
2020/10/20	60	50.59	28	50.48	51.20	32	49,549	0.06%
2020/10/19	51	49.96	57	50.07	50.90	-6	49,388	-0.01%
2020/10/16	12	46.70	16	46.74	46.35	-4	48,913	-0.01%
2020/10/15	54	46.14	20	46.31	45.95	34	49,896	0.07%
2020/10/14	3	47.32	25	46.37	47.35	-22	51,513	-0.04%
2020/10/13	11	45.48	1	45.40	45.40	10	53,410	0.02%
2020/10/12	3	45.92	21	46.15	45.40	-18	54,813	-0.03%
2020/10/08	30	46.00	10	46.40	46.20	20	56,601	0.04%
2020/10/07	19	45.85	22	46.71	45.85	-3	57,105	-0.01%
2020/10/06	9	46.24	11	46.31	46.55	-2	58,423	0.00%
2020/10/05	6	44.99	17	45.04	45.35	-11	58,930	-0.02%
2020/09/30	18	44.24	0	0.00	44.60	18	59,080	0.03%
2020/09/29	16	45.23	10	44.98	45.35	6	59,132	0.01%
2020/09/28	7	44.56	9	44.34	44.50	-2	59,409	0.00%
2020/09/25	35	44.71	33	43.50	43.95	2	60,014	0.00%
2020/09/24	28	47.00	12	47.03	47.00	16	60,188	0.03%
2020/09/23	12	46.70	8	47.00	46.30	4	59,961	0.01%
2020/09/22	14	47.50	12	47.39	47.30	2	60,325	0.00%
2020/09/21	9	48.74	10	48.90	48.20	-1	61,168	0.00%
2020/09/18	1	48.50	3	49.00	49.40	-2	61,286	0.00%
2020/09/17	28	48.72	12	48.67	48.50	16	61,454	0.03%
2020/09/16	30	49.63	25	49.47	49.25	5	61,484	0.01%
2020/09/15	9	49.55	18	49.96	49.15	-9	61,668	-0.01%
2020/09/14	24	49.86	10	49.93	49.60	14	61,621	0.02%
2020/09/11	10	49.04	31	49.00	48.85	-21	62,002	-0.03%
2020/09/10	22	50.07	18	49.86	49.70	4	63,001	0.01%
2020/09/09	43	50.88	64	50.81	50.70	-21	63,631	-0.03%
2020/09/08	26	51.42	22	51.04	50.60	4	63,687	0.01%
2020/09/07	30	53.19	13	52.18	51.80	17	63,840	0.03%
2020/09/04	12	53.24	75	53.48	54.80	-63	63,910	-0.10%
2020/09/03	41	54.51	2	55.25	53.90	39	64,048	0.06%
2020/09/02	29	53.50	39	53.82	53.80	-10	64,353	-0.02%
2020/09/01	77	52.64	54	52.80	53.10	23	64,129	0.04%
2020/08/31	42	51.97	84	51.82	51.40	-42	63,696	-0.07%
2020/08/28	62	52.68	29	52.48	51.80	33	63,696	0.05%
2020/08/27	47	55.13	22	54.79	55.10	25	63,450	0.04%
2020/08/26	26	54.88	41	54.80	53.90	-15	63,286	-0.02%
2020/08/25	32	54.52	26	54.74	54.00	6	62,944	0.01%
2020/08/24	130	58.40	57	57.34	55.20	73	62,792	0.12%	大買/
2020/08/21	28	56.08	49	57.02	57.40	-21	61,011	-0.03%
2020/08/20	43	53.35	68	53.89	52.20	-25	62,227	-0.04%
2020/08/19	44	56.84	71	56.84	56.60	-27	61,656	-0.04%
2020/08/18	77	54.70	58	54.56	56.20	19	61,108	0.03%
2020/08/17	26	53.88	24	53.67	53.10	2	60,793	0.00%
2020/08/14	58	52.57	41	52.31	53.10	17	60,487	0.03%
2020/08/13	59	50.32	77	50.35	52.20	-18	58,936	-0.03%
2020/08/12	30	46.60	86	46.34	48.20	-56	56,215	-0.10%
2020/08/11	23	44.03	41	43.98	43.85	-18	55,202	-0.03%
2020/08/10	68	44.08	51	44.32	43.60	17	55,347	0.03%
2020/08/07	6	42.33	13.1	42.09	42.10	-7.1	54,708	-0.01%
2020/08/06	63	42.07	36	41.92	41.40	27	55,555	0.05%
2020/08/05	81	42.13	15	42.07	42.70	66	55,729	0.12%
2020/08/04	6	40.51	55	40.46	40.35	-49	55,561	-0.09%
2020/08/03	7	40.94	6	40.94	41.20	1	55,548	0.00%
2020/07/31	20	40.45	9	40.25	40.30	11	55,641	0.02%
2020/07/30	9	40.60	47	40.91	40.80	-38	56,159	-0.07%
2020/07/29	34	41.20	21	41.02	40.55	13	56,588	0.02%
2020/07/28	23	42.51	75	42.36	42.50	-52	56,594	-0.09%
2020/07/27	45	42.74	20	43.18	42.15	25	56,788	0.04%
2020/07/24	35	42.65	66	42.32	41.55	-31	56,984	-0.05%
2020/07/23	32	43.61	52	43.35	43.75	-20	57,673	-0.03%
2020/07/22	29	42.84	38	42.18	42.30	-9	58,198	-0.02%
2020/07/21	43	42.17	44	42.05	41.80	-1	57,408	0.00%
2020/07/20	54	40.12	89	40.00	41.90	-35	57,098	-0.06%
2020/07/17	103	39.14	126.6	39.06	38.10	-23.6	56,222	-0.04%	大買/大賣/
2020/07/16	29	38.29	108	37.90	38.80	-79	54,977	-0.14%	大賣/
2020/07/15	60	37.11	122	37.18	36.55	-62	54,307	-0.11%	大賣/
2020/07/14	45	35.83	59	35.96	35.65	-14	54,106	-0.03%
2020/07/13	54	36.25	51	36.08	36.50	3	54,451	0.01%
2020/07/10	20	33.22	11	34.00	33.90	9	54,216	0.02%
2020/07/09	4	34.03	12	33.93	33.65	-8	54,678	-0.01%
2020/07/08	2	33.75	9	33.98	34.20	-7	55,282	-0.01%
2020/07/07	19	34.68	29	34.18	33.70	-10	55,943	-0.02%
2020/07/06	26	35.59	40.6	35.80	35.15	-14.6	56,323	-0.03%
2020/07/03	62.6	34.34	62	34.38	34.50	0.6	56,313	0.00%
2020/07/02	18	33.30	25	33.27	33.20	-7	55,775	-0.01%
2020/07/01	53	33.87	26	33.81	33.40	27	56,138	0.05%
2020/06/30	75	33.73	75	33.74	33.60	0	57,055	0.00%
2020/06/29	17	32.08	13	32.10	32.10	4	57,793	0.01%
2020/06/24	21	31.91	9	31.67	32.00	12	59,076	0.02%
2020/06/23	24	31.60	31	31.84	31.65	-7	60,318	-0.01%
2020/06/22	26	32.34	15	32.28	32.05	11	60,822	0.02%
2020/06/19	5	33.43	27	33.28	33.30	-22	61,315	-0.04%
2020/06/18	58	33.30	29	33.08	33.15	29	61,646	0.05%
2020/06/17	75	33.88	13	33.65	33.20	62	61,513	0.10%
2020/06/16	17	33.21	35	33.69	34.25	-18	61,513	-0.03%
2020/06/15	16	31.57	6	31.71	31.15	10	61,691	0.02%
2020/06/12	11	32.76	47	32.42	32.45	-36	63,144	-0.06%
2020/06/11	72	33.57	4	33.29	33.75	68	64,561	0.11%
2020/06/10	12	33.23	13	33.13	33.10	-1	65,914	0.00%
2020/06/09	16	34.08	14	34.38	33.90	2	67,752	0.00%
2020/06/08	24	34.76	86	34.44	33.95	-62	68,454	-0.09%
2020/06/05	7	35.15	8	35.14	35.00	-1	70,044	0.00%
2020/06/04	26	35.45	15	35.35	35.00	11	71,378	0.02%
2020/06/03	95	35.18	22	34.98	35.25	73	72,543	0.10%
2020/06/02	40	36.58	15	37.39	36.10	25	73,155	0.03%
2020/06/01	24	37.46	18	37.59	37.80	6	73,512	0.01%
2020/05/29	67	36.86	79	37.23	37.25	-12	74,101	-0.02%
2020/05/28	44	37.59	38	37.04	37.00	6	74,253	0.01%
2020/05/27	106	38.36	58	38.28	36.90	48	73,667	0.07%	大買/
2020/05/26	41	35.30	98	35.83	36.45	-57	71,644	-0.08%
2020/05/25	18	32.70	10	32.25	33.15	8	70,485	0.01%
2020/05/22	28	33.91	24	34.25	33.35	4	69,924	0.01%
2020/05/21	48	33.43	44	33.73	33.65	4	69,183	0.01%
2020/05/20	74	32.85	30	33.13	32.70	44	68,662	0.06%
2020/05/19	27	33.21	23	33.05	33.50	4	68,360	0.01%
2020/05/18	29	32.84	7	32.88	32.30	22	67,883	0.03%
2020/05/15	31	33.79	28	33.62	34.10	3	67,270	0.00%
2020/05/14	43	33.70	31	33.10	32.55	12	66,571	0.02%
2020/05/13	82	34.16	45	34.47	33.60	37	66,131	0.06%
2020/05/12	24	33.59	13	34.08	34.50	11	65,016	0.02%
2020/05/11	16	33.62	45	34.06	33.25	-29	64,952	-0.04%
2020/05/08	18	33.28	22	33.58	33.20	-4	64,286	-0.01%
2020/05/07	19	32.93	57	32.92	33.50	-38	64,040	-0.06%
2020/05/06	66	32.91	41	31.89	32.15	25	63,725	0.04%
2020/05/05	72	33.94	93	33.42	33.00	-21	63,131	-0.03%
2020/05/04	29	33.02	67	33.68	34.05	-38	62,617	-0.06%
2020/04/30	40	32.72	47	32.90	33.05	-7	62,094	-0.01%
2020/04/29	43	32.02	68	32.24	32.10	-25	61,518	-0.04%
2020/04/28	97	32.24	71	32.36	31.25	26	60,935	0.04%
2020/04/27	59	28.96	72	30.25	31.50	-13	59,408	-0.02%
2020/04/24	13	28.54	37	28.61	28.65	-24	58,034	-0.04%
2020/04/23	53	28.12	48	28.44	28.50	5	57,913	0.01%
2020/04/22	31	27.65	12	27.80	28.35	19	57,177	0.03%
2020/04/21	9	27.18	34	27.64	27.05	-25	56,362	-0.04%
2020/04/20	73	28.01	6	28.13	27.70	67	55,798	0.12%
2020/04/17	25	28.12	83	28.21	27.80	-58	55,711	-0.10%
2020/04/16	65	28.36	65	28.56	28.60	0	54,579	0.00%
2020/04/15	67	28.04	74	28.54	27.80	-7	54,265	-0.01%
2020/04/14	33	27.35	101	28.06	28.75	-68	53,103	-0.13%	大賣/
2020/04/13	78	26.65	20	26.42	26.80	58	52,502	0.11%
2020/04/10	52	26.45	26	26.42	26.40	26	52,164	0.05%
2020/04/09	73	26.32	29	26.55	25.35	44	51,436	0.09%
2020/04/08	93	27.05	97	26.93	26.50	-4	50,729	-0.01%
2020/04/07	38	28.90	44	28.59	28.35	-6	49,950	-0.01%
2020/04/06	40	26.75	42	26.42	26.90	-2	50,020	0.00%
2020/04/01	36	24.59	80	24.74	25.15	-44	49,877	-0.09%
2020/03/31	51	24.40	57	24.60	24.25	-6	48,514	-0.01%
2020/03/30	76	22.99	53	22.92	23.60	23	46,687	0.05%
2020/03/27	60	22.85	222	22.65	23.10	-162	45,112	-0.36%	大賣/鉅額交易
2020/03/26	34	20.47	15	20.47	21.00	19	43,532	0.04%
2020/03/25	19	19.89	44	19.93	20.20	-25	42,629	-0.06%
2020/03/24	51	18.59	9	18.59	18.85	42	41,664	0.10%
2020/03/23	4	17.21	5	17.15	17.75	-1	41,110	0.00%
2020/03/20	66	18.09	59	17.98	18.00	7	40,715	0.02%
2020/03/19	43	18.13	75	18.15	17.20	-32	39,451	-0.08%
2020/03/18	46	20.05	34	19.08	19.10	12	38,401	0.03%
2020/03/17	61	20.60	40	20.53	20.05	21	36,538	0.06%
2020/03/16	100	21.28	74	21.17	19.80	26	34,930	0.07%
2020/03/13	90	20.78	63	19.97	21.85	27	33,077	0.08%
2020/03/12	98	20.37	21	20.98	19.90	77	30,903	0.25%
2020/03/11	72	21.36	184	22.20	22.10	-112	29,944	-0.37%	大賣/鉅額交易
2020/03/10	44	19.94	73	20.23	20.50	-29	27,942	-0.10%
2020/03/09	74	19.82	23	19.72	18.65	51	26,321	0.19%
2020/03/06	47	20.11	83	19.43	20.10	-36	24,818	-0.15%
2020/03/05	44	18.12	43	18.27	18.50	1	23,647	0.00%
2020/03/04	48	17.59	25	17.60	17.75	23	22,811	0.10%
2020/03/03	8	16.78	91.3	16.63	17.05	-83.3	21,797	-0.38%
2020/03/02	37	14.65	102	14.82	15.50	-65	21,006	-0.31%	大賣/
2020/02/27	10	15.20	5	15.15	14.80	5	21,197	0.02%
2020/02/26	9	15.72	2	16.05	15.45	7	21,767	0.03%
2020/02/25	0	0.00	4	15.60	15.95	-4	22,681	-0.02%
2020/02/24	21	15.76	0	0.00	15.65	21	23,338	0.09%
2020/02/21	7	16.06	33	16.03	16.10	-26	23,798	-0.11%
2020/02/20	55	15.88	1	15.75	15.85	54	24,220	0.22%
2020/02/19	1	15.75	2	15.73	15.70	-1	24,387	0.00%
2020/02/18	38	15.49	3	15.40	15.70	35	24,726	0.14%
2020/02/17	10	15.61	0	0.00	15.55	10	24,570	0.04%
2020/02/14	6	15.69	25	15.55	15.75	-19	24,439	-0.08%
2020/02/13	3	15.47	16	15.48	15.25	-13	24,131	-0.05%
2020/02/12	22	15.47	87	15.50	15.50	-65	23,954	-0.27%
2020/02/11	5	14.63	20	14.74	14.85	-15	23,255	-0.06%
2020/02/10	3	13.95	23	14.13	14.40	-20	23,187	-0.09%
2020/02/07	18	14.38	2	14.35	14.30	16	23,024	0.07%
2020/02/06	2	14.85	7	14.79	14.95	-5	22,816	-0.02%
2020/02/05	113	14.88	10	14.30	14.40	103	22,607	0.46%	大買/鉅額交易
2020/02/04	19	14.95	29	14.99	15.00	-10	22,350	-0.04%
2020/02/03	44	14.45	14	14.41	14.35	30	23,078	0.13%
2020/01/31	7	15.44	2	15.73	15.30	5	22,970	0.02%
2020/01/30	95	16.47	58	16.65	16.20	37	22,697	0.16%
2020/01/20	11	17.95	12	18.00	18.00	-1	22,672	0.00%
2020/01/17	21	17.79	25	17.92	18.00	-4	22,658	-0.02%
2020/01/16	18	17.94	5	17.82	17.70	13	22,405	0.06%
2020/01/15	2	18.25	1	18.45	18.10	1	22,242	0.00%
2020/01/14	38	18.14	6	18.15	18.40	32	22,156	0.14%
2020/01/13	3	17.97	52	17.97	17.85	-49	21,854	-0.22%
2020/01/10	21	17.71	119	18.08	17.80	-98	21,099	-0.46%	大賣/
2020/01/09	11	18.03	12	18.02	18.30	-1	20,514	0.00%
2020/01/08	21	17.04	0	0.00	17.15	21	19,878	0.11%
2020/01/07	2	17.03	3	17.80	17.05	-1	19,780	-0.01%
2020/01/06	1	17.45	129	17.29	17.40	-128	19,344	-0.66%	大賣/鉅額交易
2020/01/03	0	0.00	1	17.20	16.85	-1	18,782	-0.01%
2020/01/02	2	16.85	5	16.81	16.85	-3	18,502	-0.02%
2019/12/30	10	17.22	60	17.16	16.80	-50	18,122	-0.28%
2019/12/27	7	16.55	29	16.53	16.75	-22	17,507	-0.13%
2019/12/26	2	16.15	29	15.90	16.20	-27	17,016	-0.16%
2019/12/25	5	15.55	0	0.00	15.80	5	16,928	0.03%
2019/12/24	2	15.35	2	15.55	15.60	0	17,015	0.00%
2019/12/23	26	15.35	0	0.00	15.30	26	17,047	0.15%
2019/12/20	16	15.79	15	15.75	15.75	1	17,021	0.01%
2019/12/19	10	15.70	1	15.80	15.80	9	17,045	0.05%
2019/12/18	10	16.00	2	15.95	15.75	8	17,159	0.05%
2019/12/16	20	16.20	5	16.19	16.25	15	17,244	0.09%
2019/12/13	4	15.94	4	16.34	15.95	0	17,293	0.00%
2019/12/12	3	16.47	6	16.62	16.30	-3	17,347	-0.02%
2019/12/11	5	16.65	2	16.60	16.50	3	17,921	0.02%
2019/12/10	0	0.00	12	16.29	16.55	-12	17,896	-0.07%
2019/12/09	2	16.40	17	16.32	16.30	-15	18,240	-0.08%
2019/12/06	11	16.34	11	16.30	16.35	0	18,132	0.00%
2019/12/05	11	15.70	3	15.68	15.70	8	17,726	0.05%
2019/12/04	2	15.55	0	0.00	15.55	2	18,063	0.01%
2019/12/03	14	15.52	6	15.51	15.70	8	18,789	0.04%
2019/12/02	5	15.09	5	15.38	15.50	0	19,620	0.00%
2019/11/29	43	15.78	7	15.67	15.50	36	19,782	0.18%
2019/11/28	208	15.73	37	15.68	15.60	171	20,209	0.85%	大買/鉅額交易
2019/11/27	5	16.01	12	15.98	16.10	-7	20,992	-0.03%
2019/11/26	32	16.07	1	16.25	16.15	31	21,042	0.15%
2019/11/25	29	16.81	70	16.52	16.25	-41	20,617	-0.20%
2019/11/22	62	16.48	32	16.44	16.15	30	19,834	0.15%
2019/11/21	42	16.15	40	15.93	16.55	2	18,704	0.01%
2019/11/20	49	15.78	63	15.72	15.70	-14	17,910	-0.08%
2019/11/19	25	15.40	43	15.47	15.40	-18	17,547	-0.10%
2019/11/18	10	15.13	17	15.15	15.15	-7	16,976	-0.04%
2019/11/15	30	14.99	60	14.94	14.90	-30	16,709	-0.18%
2019/11/14	2	14.10	2	14.00	14.00	0	16,338	0.00%
2019/11/13	0	0.00	2	14.10	14.00	-2	16,424	-0.01%
2019/11/12	18	13.95	0	0.00	14.05	18	16,615	0.11%
2019/11/11	2	13.95	0	0.00	13.60	2	16,621	0.01%
2019/11/08	0	0.00	2	14.15	14.15	-2	16,570	-0.01%
2019/11/07	11	14.10	0	0.00	14.15	11	16,592	0.07%
2019/11/06	4	14.49	5	14.50	14.45	-1	16,521	-0.01%
2019/11/05	2	14.75	41	14.71	14.70	-39	16,498	-0.24%
2019/11/04	27	14.69	20	15.05	14.60	7	16,542	0.04%
2019/11/01	44	15.09	4	14.99	14.90	40	16,438	0.24%
2019/10/31	59	15.67	24	15.84	15.35	35	16,321	0.21%
2019/10/30	4	14.98	25	14.91	15.00	-21	15,333	-0.14%
2019/10/29	1	14.70	0	0.00	14.45	1	15,140	0.01%
2019/10/28	4	15.01	33	14.89	14.90	-29	15,233	-0.19%
2019/10/25	0	0.00	2	14.75	14.80	-2	15,513	-0.01%
2019/10/24	17	14.81	0	0.00	14.75	17	15,525	0.11%
2019/10/23	1	14.75	1	14.65	14.70	0	15,859	0.00%
2019/10/22	13	14.81	2	14.80	14.55	11	15,876	0.07%
2019/10/21	16	14.81	29	14.67	14.75	-13	15,823	-0.08%
2019/10/18	10	14.50	5	14.55	14.55	5	15,857	0.03%
2019/10/17	3	14.62	1	14.55	14.55	2	15,948	0.01%
2019/10/16	6	14.70	3	14.58	14.40	3	16,089	0.02%
2019/10/15	3	14.58	40	14.62	14.70	-37	16,377	-0.23%
2019/10/14	10	14.33	64	14.02	14.25	-54	16,316	-0.33%
2019/10/09	15	13.81	25	13.80	13.60	-10	16,563	-0.06%
2019/10/08	8	13.91	6	14.00	13.75	2	16,613	0.01%
2019/10/07	25	14.00	0	0.00	13.90	25	16,657	0.15%
2019/10/04	0	0.00	5	14.14	13.90	-5	16,669	-0.03%
2019/10/03	7	14.04	0	0.00	14.10	7	16,608	0.04%
2019/10/01	0	0.00	4	14.10	14.20	-4	16,643	-0.02%
2019/09/27	12	13.70	11	13.70	13.80	1	16,560	0.01%
2019/09/26	13	14.43	20	14.35	14.20	-7	16,446	-0.04%
2019/09/25	7	14.57	43	14.48	14.35	-36	16,418	-0.22%
2019/09/24	2	14.78	1	14.90	14.55	1	16,485	0.01%
2019/09/23	5	14.84	3	14.73	14.80	2	16,398	0.01%
2019/09/20	3	14.65	80	14.68	14.70	-77	16,339	-0.47%
2019/09/19	12	14.82	8	14.85	14.50	4	16,310	0.02%
2019/09/18	3	14.90	150	14.93	14.85	-147	16,202	-0.91%	大賣/鉅額交易
2019/09/17	34	14.89	2	15.08	15.00	32	16,088	0.20%
2019/09/16	49	15.20	33	15.22	15.10	16	15,838	0.10%
2019/09/12	22	14.97	30	15.06	15.05	-8	15,112	-0.05%
2019/09/11	23	14.89	20	15.05	15.20	3	14,883	0.02%
2019/09/10	20	14.45	27	14.63	14.55	-7	14,308	-0.05%
2019/09/09	13	14.64	20	14.53	14.55	-7	14,145	-0.05%
2019/09/06	17	14.54	31	14.50	14.55	-14	13,956	-0.10%
2019/09/05	187	14.85	43	14.83	14.75	144	13,659	1.05%	大買/鉅額交易
2019/09/04	92	14.91	29	14.97	15.10	63	13,004	0.48%
2019/09/03	92	14.42	38	14.45	14.45	54	12,321	0.44%
2019/09/02	6	14.64	3	14.40	14.80	3	11,884	0.03%
2019/08/30	31	14.30	53	13.95	14.45	-22	11,134	-0.20%
2019/08/29	12	13.46	3	13.40	13.45	9	10,088	0.09%
2019/08/28	0	0.00	11	12.95	12.90	-11	9,654	-0.11%
2019/08/27	1	12.90	3	12.90	12.85	-2	9,632	-0.02%
2019/08/26	10	12.60	1	12.85	12.75	9	9,601	0.09%
2019/08/23	1	13.25	0	0.00	13.15	1	9,533	0.01%
2019/08/22	20	13.30	48	13.48	13.50	-28	9,474	-0.30%
2019/08/21	2	12.85	13	13.17	13.15	-11	9,142	-0.12%
2019/08/20	1	12.85	0	0.00	12.70	1	9,035	0.01%
2019/08/19	14	12.90	1	12.80	12.80	13	9,010	0.14%
2019/08/16	2	12.75	4	12.80	12.80	-2	8,950	-0.02%
2019/08/15	8	12.34	7	12.52	12.90	1	8,846	0.01%
2019/08/14	2	12.45	4	12.60	12.35	-2	8,724	-0.02%
2019/08/12	1	12.70	0	0.00	12.50	1	8,864	0.01%
2019/08/08	4	12.45	0	0.00	12.70	4	8,897	0.04%
2019/08/06	1	12.25	0	0.00	12.30	1	8,854	0.01%
2019/08/05	2	12.10	0	0.00	11.95	2	8,779	0.02%
2019/08/02	10	12.70	0	0.00	12.25	10	8,777	0.11%
2019/08/01	0	0.00	1	13.10	13.05	-1	8,634	-0.01%
2019/07/31	60	13.14	5	13.26	13.45	55	8,513	0.65%
2019/07/30	3	13.40	5	13.71	13.40	-2	8,395	-0.02%
2019/07/29	2	14.05	1	14.15	13.85	1	8,132	0.01%
2019/07/26	1	13.55	0	0.00	13.50	1	7,639	0.01%
2019/07/25	3	13.53	40	13.64	13.40	-37	7,599	-0.49%
2019/07/24	1	12.90	2	13.20	12.95	-1	7,238	-0.01%
2019/07/23	2	13.45	4	13.28	13.25	-2	7,257	-0.03%
2019/07/22	5	13.40	5	13.37	13.60	0	7,202	0.00%
2019/07/19	14	13.25	10	13.05	13.05	4	7,063	0.06%
2019/07/18	5	13.18	0	0.00	13.05	5	7,084	0.07%
2019/07/17	0	0.00	2	12.80	13.30	-2	7,012	-0.03%
2019/07/15	6	12.71	0	0.00	12.65	6	6,514	0.09%
2019/07/11	0	0.00	3	12.10	12.20	-3	6,337	-0.05%
2019/07/10	0	0.00	3	12.07	12.05	-3	6,394	-0.05%
2019/07/09	3	11.95	1	11.80	11.90	2	6,474	0.03%
2019/07/08	2	12.05	1	11.90	11.90	1	6,669	0.01%
2019/07/05	0	0.00	3	12.18	12.05	-3	6,889	-0.04%
2019/07/04	0	0.00	1	11.85	12.00	-1	7,009	-0.01%
2019/07/02	3	12.00	0	0.00	12.05	3	8,493	0.04%
2019/07/01	1	12.15	5	12.10	11.95	-4	8,852	-0.05%
2019/06/28	5	11.65	3	11.80	11.65	2	8,811	0.02%
2019/06/27	7	11.66	6	11.75	11.75	1	8,918	0.01%
2019/06/26	2	11.70	0	0.00	11.50	2	8,869	0.02%
2019/06/25	0	0.00	12	12.22	11.80	-12	8,900	-0.13%
2019/06/24	1	11.90	3	11.80	12.00	-2	8,807	-0.02%
2019/06/21	7	12.00	0	0.00	11.85	7	8,900	0.08%
2019/06/19	8	11.84	9	11.89	11.85	-1	9,136	-0.01%
2019/06/18	4	11.44	12	11.43	11.40	-8	9,141	-0.09%
2019/06/17	2	11.50	0	0.00	11.50	2	9,669	0.02%
2019/06/14	0	0.00	1	11.70	11.65	-1	9,679	-0.01%
2019/06/13	2	11.80	0	0.00	11.75	2	9,785	0.02%
2019/06/11	1	11.60	30	11.69	11.90	-29	9,632	-0.30%
2019/06/10	0	0.00	2	10.85	10.85	-2	9,393	-0.02%
2019/06/06	2	10.75	4	10.85	10.75	-2	9,403	-0.02%
2019/06/05	4	10.90	5	10.97	10.90	-1	9,494	-0.01%
2019/06/04	6	10.92	3	10.92	10.85	3	9,529	0.03%
2019/06/03	2	10.95	0	0.00	10.90	2	9,638	0.02%
2019/05/31	4	11.13	0	0.00	11.10	4	9,664	0.04%
2019/05/30	5	11.13	3	11.05	11.10	2	9,733	0.02%
2019/05/29	0	0.00	1	10.80	10.90	-1	9,756	-0.01%
2019/05/27	0	0.00	3	10.75	10.70	-3	9,963	-0.03%
2019/05/24	3	10.90	0	0.00	10.75	3	10,045	0.03%
2019/05/23	2	10.90	0	0.00	10.80	2	10,078	0.02%
2019/05/22	1	11.35	1	11.15	11.25	0	10,184	0.00%
2019/05/21	4	10.94	6	10.96	11.10	-2	10,370	-0.02%
2019/05/20	10	11.25	1	11.10	11.10	9	10,623	0.08%
2019/05/17	4	11.94	2	12.05	11.90	2	10,694	0.02%
2019/05/16	5	11.85	15	11.97	11.75	-10	10,831	-0.09%
2019/05/15	3	11.72	12	12.07	12.15	-9	11,275	-0.08%
2019/05/14	10	11.50	5	11.31	11.50	5	11,395	0.04%
2019/05/13	2	11.45	8	11.70	11.40	-6	11,535	-0.05%
2019/05/10	3	11.97	3	12.02	11.75	0	11,519	0.00%
2019/05/09	2	12.25	0	0.00	12.10	2	11,449	0.02%
2019/05/08	1	12.35	0	0.00	12.70	1	11,407	0.01%
2019/05/06	1	12.60	0	0.00	12.40	1	11,457	0.01%
2019/05/03	6	12.93	6	12.95	12.95	0	11,463	0.00%
2019/05/02	0	0.00	10	12.94	12.95	-10	11,512	-0.09%
2019/04/30	3	12.32	4	12.35	12.50	-1	11,828	-0.01%
2019/04/29	23	12.62	13	12.78	12.50	10	11,953	0.08%
2019/04/26	9	13.18	7	13.15	13.15	2	11,857	0.02%
2019/04/25	7	13.31	6	13.37	13.40	1	11,981	0.01%
2019/04/24	3	13.38	1	13.25	13.25	2	12,252	0.02%
2019/04/23	28	13.50	3	13.48	13.50	25	12,744	0.20%
2019/04/22	6	13.76	1	13.70	13.75	5	12,720	0.04%
2019/04/19	4	13.66	9	13.74	13.65	-5	12,811	-0.04%
2019/04/18	6	13.81	28	13.75	13.55	-22	13,033	-0.17%
2019/04/17	46	14.05	23	13.95	13.95	23	13,250	0.17%
2019/04/16	37	14.19	0	0.00	14.20	37	13,785	0.27%
2019/04/15	6	14.11	2	14.00	14.00	4	14,559	0.03%
2019/04/12	41	14.11	10	14.12	13.90	31	14,618	0.21%
2019/04/11	28	14.39	44	14.32	14.15	-16	14,573	-0.11%
2019/04/10	35	14.95	39	14.74	14.60	-4	14,472	-0.03%
2019/04/09	71	15.76	57	15.73	14.80	14	14,352	0.10%
2019/04/08	96	14.99	93	15.15	15.30	3	13,921	0.02%
2019/04/03	7	13.92	7	13.86	13.95	0	13,527	0.00%
2019/04/02	2	13.30	14	13.55	13.30	-12	13,461	-0.09%
2019/04/01	0	0.00	9	13.39	13.40	-9	13,529	-0.07%
2019/03/29	0	0.00	6	13.18	13.25	-6	13,551	-0.04%
2019/03/28	16	13.17	1	13.05	13.05	15	13,781	0.11%
2019/03/27	6	13.48	3	13.60	13.50	3	13,798	0.02%
2019/03/26	8	13.59	0	0.00	13.55	8	13,781	0.06%
2019/03/25	8	13.70	7	13.72	13.75	1	13,752	0.01%
2019/03/22	9	14.09	10	14.33	14.10	-1	13,772	-0.01%
2019/03/21	7	14.28	5	14.30	14.15	2	13,846	0.01%
2019/03/20	12	14.26	67	14.46	14.30	-55	13,962	-0.39%
2019/03/19	26	13.86	7	13.92	13.80	19	13,686	0.14%
2019/03/18	11	13.94	22	13.97	13.85	-11	14,141	-0.08%
2019/03/15	6	13.68	21	13.73	13.75	-15	15,426	-0.10%
2019/03/14	4	13.50	14	13.59	13.45	-10	15,854	-0.06%
2019/03/13	6	13.48	8	13.52	13.40	-2	16,657	-0.01%
2019/03/12	20	13.55	2	13.70	13.50	18	16,897	0.11%
2019/03/11	8	13.63	3	13.65	13.60	5	17,158	0.03%
2019/03/08	5	13.61	3	13.60	13.60	2	17,402	0.01%
2019/03/07	15	13.75	27	14.09	13.70	-12	17,504	-0.07%
2019/03/06	18	14.06	0	0.00	14.05	18	17,767	0.10%
2019/03/05	12	14.08	7	14.32	14.00	5	17,887	0.03%
2019/03/04	7	13.85	3	13.80	14.20	4	17,941	0.02%
2019/02/27	7	13.95	5	13.70	13.80	2	17,987	0.01%
2019/02/26	18	14.12	26	14.33	14.00	-8	18,108	-0.04%
2019/02/25	0	14.00	7	14.24	14.10	-7	18,196	-0.04%
2019/02/22	0	0.00	10	14.06	14.05	-10	18,265	-0.05%
2019/02/21	20	14.06	12	13.87	14.00	8	18,374	0.04%
2019/02/20	12	14.43	7	14.43	14.20	5	18,544	0.03%
2019/02/19	19	14.55	49	14.61	14.40	-30	18,906	-0.16%
2019/02/18	11	14.37	8	14.35	14.10	3	19,488	0.02%
2019/02/15	29	14.24	8	14.28	14.10	21	19,524	0.11%
2019/02/14	41	14.36	47	14.19	14.10	-6	19,259	-0.03%
2019/02/13	26	13.69	7	14.01	13.65	19	18,769	0.10%
2019/02/12	23	13.64	10	13.74	13.90	13	18,572	0.07%
2019/02/11	0	0.00	39	13.27	13.40	-39	18,485	-0.21%
2019/01/30	0	0.00	5	13.25	13.25	-5	18,532	-0.03%
2019/01/29	10	13.25	1	13.20	13.25	9	18,576	0.05%
2019/01/28	0	0.00	6	13.28	13.25	-6	18,595	-0.03%
2019/01/25	2	13.30	12	13.23	13.15	-10	18,707	-0.05%
2019/01/24	3	13.35	8	13.31	13.25	-5	18,874	-0.03%
2019/01/23	4	13.06	7	13.12	13.35	-3	18,954	-0.02%
2019/01/22	13	13.38	2	13.20	13.10	11	19,032	0.06%
2019/01/21	44	14.00	110	14.01	13.90	-66	18,660	-0.35%	大賣/
2019/01/18	7	13.76	3	13.87	13.90	4	18,513	0.02%
2019/01/17	10	13.91	10	14.04	13.75	0	18,514	0.00%
2019/01/16	42	13.70	61	13.99	13.90	-19	18,396	-0.10%
2019/01/15	76	13.99	49	13.92	13.65	27	18,118	0.15%
2019/01/14	34	13.24	34	13.35	13.45	0	17,558	0.00%
2019/01/11	56	13.36	13	13.38	13.35	43	17,517	0.25%
2019/01/10	29	13.82	22	13.56	13.45	7	17,403	0.04%
2019/01/09	23	14.31	9	14.00	14.00	14	17,156	0.08%
2019/01/08	13	14.38	3	14.42	14.55	10	16,910	0.06%
2019/01/07	25	14.08	101	14.14	14.40	-76	16,250	-0.47%	大賣/
2019/01/04	16	13.19	4	13.25	13.10	12	15,488	0.08%
2019/01/03	0	0.00	12	13.43	13.45	-12	15,492	-0.08%
2019/01/02	4	13.19	7	13.36	13.15	-3	15,392	-0.02%
2018/12/28	0	0.00	9	13.02	13.10	-9	15,350	-0.06%
2018/12/27	38	13.46	15	13.75	13.05	23	15,497	0.15%
2018/12/26	22	13.44	19	13.30	13.25	3	15,310	0.02%
2018/12/25	2	13.40	28	13.31	13.50	-26	15,415	-0.17%
2018/12/24	27	13.23	17	13.29	13.15	10	15,171	0.07%
2018/12/22	0	0.00	3	13.30	13.25	-3	15,044	-0.02%
2018/12/21	7	12.91	13	12.85	13.20	-6	14,973	-0.04%
2018/12/20	1	12.35	31	12.53	12.60	-30	14,911	-0.20%
2018/12/19	1	12.35	5	12.40	12.30	-4	14,834	-0.03%
2018/12/18	5	12.46	4	12.45	12.45	1	14,981	0.01%
2018/12/17	3	12.45	4	12.64	12.30	-1	15,113	-0.01%
2018/12/14	11	12.19	19	12.10	12.60	-8	15,534	-0.05%
2018/12/13	48	12.66	8	12.63	12.25	40	15,407	0.26%
2018/12/12	21	12.97	27	12.90	12.90	-6	15,294	-0.04%
2018/12/11	37	12.93	12	12.96	12.90	25	15,285	0.16%
2018/12/10	115	13.88	46	13.79	13.60	69	15,357	0.45%	大買/
2018/12/07	16	13.02	34	13.42	13.75	-18	14,342	-0.13%
2018/12/06	152	13.19	127	12.88	12.50	25	14,332	0.17%	大買/大賣/
2018/12/05	8	12.98	23	13.52	13.75	-15	14,145	-0.11%
2018/12/04	23	13.27	17	13.21	13.20	6	14,467	0.04%
2018/12/03	27	12.93	19	12.83	12.85	8	14,798	0.05%
2018/11/30	0	0.00	3	12.25	12.30	-3	15,372	-0.02%
2018/11/29	8	12.44	12	12.46	12.10	-4	16,645	-0.02%
2018/11/28	5	12.83	2	12.85	12.80	3	16,412	0.02%
2018/11/26	1	12.60	4	12.56	12.55	-3	16,484	-0.02%
2018/11/23	3	12.30	13	12.34	12.40	-10	16,524	-0.06%
2018/11/22	35	12.99	10	12.75	12.30	25	16,605	0.15%
2018/11/21	21	13.10	1	12.80	13.10	20	16,482	0.12%
2018/11/20	44	12.95	11	12.98	12.95	33	16,511	0.20%
2018/11/19	1	13.00	10	13.55	13.15	-9	16,536	-0.05%
2018/11/16	37	12.94	22	12.92	13.00	15	16,487	0.09%
2018/11/15	67	12.38	68	12.50	12.50	-1	16,133	-0.01%
2018/11/14	10	11.05	6	11.55	11.85	4	16,585	0.02%
2018/11/13	0	0.00	1	10.70	10.80	-1	17,751	-0.01%
2018/11/08	0	0.00	1	10.50	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	3	10.45	10.60	-3	20,800	-0.01%
2018/11/06	4	10.45	1	10.15	10.15	3	20,844	0.01%
2018/11/05	0	0.00	4	10.36	10.40	-4	20,954	-0.02%
2018/11/02	7	10.50	4	10.51	10.30	3	20,935	0.01%
2018/11/01	13	10.59	6	10.41	10.65	7	20,773	0.03%
2018/10/31	1	10.05	9	10.07	10.20	-8	20,560	-0.04%
2018/10/29	1	9.16	0	0.00	9.10	1	20,271	0.00%
2018/10/26	1	9.50	0	0.00	9.23	1	20,228	0.00%
2018/10/25	6	9.58	0	0.00	9.43	6	20,159	0.03%
2018/10/24	1	9.94	0	0.00	10.05	1	20,069	0.00%
2018/10/23	4	10.10	0	0.00	10.05	4	20,000	0.02%
2018/10/19	1	10.05	1	10.00	10.00	0	19,919	0.00%
2018/10/18	0	0.00	25	10.25	10.25	-25	19,835	-0.13%
2018/10/17	5.2	10.55	16	10.55	10.35	-10.8	19,788	-0.05%
2018/10/16	21	10.61	0	0.00	10.45	21	19,689	0.11%
2018/10/12	101	10.31	51	10.40	10.40	50	19,446	0.26%	大買/
2018/10/11	1	9.83	0	0.00	9.77	1	19,307	0.01%
2018/10/05	2	10.98	3	10.90	11.05	-1	18,940	-0.01%
2018/10/04	1	11.60	28	11.49	11.50	-27	18,673	-0.14%
2018/10/03	12	11.65	7	11.44	11.45	5	18,707	0.03%
2018/10/02	1	12.15	0	0.00	12.20	1	18,322	0.01%
2018/09/28	2	12.33	12	12.33	12.30	-10	18,148	-0.06%
2018/09/27	10	12.65	24	12.59	12.30	-14	18,060	-0.08%
2018/09/26	24	12.38	0	0.00	12.30	24	17,822	0.13%
2018/09/25	11	12.24	13	12.35	12.55	-2	17,762	-0.01%
2018/09/21	3	12.45	1	12.70	12.45	2	17,549	0.01%
2018/09/20	10	12.38	71	12.66	12.25	-61	17,320	-0.35%
2018/09/19	4	13.39	10	13.60	13.05	-6	16,795	-0.04%
2018/09/18	4	13.36	2	13.63	13.30	2	16,584	0.01%
2018/09/17	5	13.53	3	13.52	13.50	2	16,401	0.01%
2018/09/14	10	13.83	7	13.90	14.00	3	16,153	0.02%
2018/09/13	1	13.05	21	12.82	13.20	-20	15,673	-0.13%
2018/09/12	18	13.24	0	0.00	13.20	18	15,263	0.12%
2018/09/11	81	13.69	29	13.85	13.90	52	14,759	0.35%
2018/09/10	17	13.24	5	13.15	13.05	12	14,108	0.09%
2018/09/07	41	14.99	37.1	14.60	14.45	3.9	13,489	0.03%
2018/09/06	31	14.84	30	15.10	14.70	1	12,912	0.01%
2018/09/05	97	15.83	63	16.29	15.10	34	12,083	0.28%
2018/09/04	3	16.05	3	15.88	16.05	0	10,813	0.00%
2018/09/03	29	16.03	0	0.00	15.65	29	10,756	0.27%
2018/08/31	44	16.39	4.4	16.47	16.70	39.6	10,728	0.37%
2018/08/30	8	16.13	33	16.14	16.00	-25	10,548	-0.24%
2018/08/29	19	16.01	32	16.15	16.10	-13	10,415	-0.12%
2018/08/28	12	15.32	6	15.19	15.20	6	10,336	0.06%
2018/08/27	6	14.98	6	15.12	15.10	0	10,217	0.00%
2018/08/24	62	15.23	27	15.30	15.05	35	10,035	0.35%
2018/08/23	24	15.52	31	15.70	16.00	-7	9,818	-0.07%
2018/08/22	13	15.17	6	14.88	15.05	7	9,524	0.07%
2018/08/21	82	14.80	122	14.89	15.30	-40	9,321	-0.43%	大賣/
2018/08/20	134	14.36	54	13.93	14.20	80	7,900	1.01%	大買/
2018/08/17	23	14.11	14	13.77	14.30	9	6,493	0.14%
2018/08/16	62	12.73	38	12.49	13.00	24	5,438	0.44%
2018/08/15	28	12.03	10	11.89	12.20	18	4,606	0.39%
2018/08/14	4	11.16	4	10.80	11.25	0	3,657	0.00%
2018/08/13	1	10.10	0	0.00	10.25	1	3,157	0.03%
2018/08/10	0	0.00	110	10.40	10.45	-110	3,020	-3.64%	大賣/鉅額交易
2018/08/07	0	0.00	0.1	9.91	9.95	-0.1	2,805	-0.01%
2018/08/06	12	10.00	0	0.00	10.05	12	2,794	0.43%
2018/08/03	0.1	9.83	0	0.00	9.88	0.1	2,805	0.01%
2018/07/30	1	9.75	0	0.00	9.80	1	2,858	0.03%
2018/07/19	0	0.00	1	9.49	9.44	-1	2,820	-0.04%
2018/07/12	0	0.00	1	9.54	9.44	-1	2,863	-0.03%
2018/07/11	20	9.85	20	9.65	9.54	0	2,865	0.00%
2018/07/04	0	0.00	0.1	9.53	9.57	-0.1	2,734	-0.01%
2018/06/29	0.1	9.85	0	0.00	9.88	0.1	2,711	0.01%
2018/06/28	10	9.76	0	0.00	9.76	10	2,699	0.37%
2018/06/20	0	0.00	5	9.99	10.05	-5	2,655	-0.19%
2018/06/14	0	0.00	1	10.25	10.40	-1	2,573	-0.04%
2018/06/12	0	0.00	1	10.75	10.60	-1	2,438	-0.04%
2018/06/11	0	0.00	2	9.98	10.40	-2	2,359	-0.08%
2018/06/08	2	10.25	10.1	10.15	10.10	-8.1	2,261	-0.36%
2018/06/06	5	10.00	0	0.00	9.90	5	2,158	0.23%
2018/06/05	1	9.75	0	0.00	9.71	1	2,141	0.05%
2018/06/04	0.1	9.52	0	0.00	9.56	0.1	1,934	0.01%
2018/05/28	0	0.00	1	9.22	9.23	-1	1,853	-0.05%
2018/05/23	10	9.18	0	0.00	9.12	10	1,879	0.53%
2018/05/16	0	0.00	1	9.10	9.09	-1	1,946	-0.05%
2018/05/10	0	0.00	1	9.48	9.50	-1	1,980	-0.05%
2018/05/08	1	9.51	1	9.53	9.50	0	2,023	0.00%
2018/05/04	0	0.00	2	9.38	9.38	-2	1,981	-0.10%
2018/05/02	0	0.00	1	9.45	9.40	-1	2,022	-0.05%
2018/04/27	1	9.25	0	0.00	9.25	1	2,030	0.05%
2018/04/23	0	0.00	0	9.71	9.71	0	2,117	0.00%
2018/04/20	0	0.00	26	9.97	9.97	-26	2,234	-1.16%
2018/04/19	1	9.97	0	0.00	10.00	1	2,245	0.04%
2018/04/17	26	9.90	0	0.00	9.81	26	2,340	1.11%
2018/04/13	0	0.00	27	10.20	10.10	-27	2,454	-1.10%
2018/04/12	0	0.00	1	9.80	10.00	-1	2,602	-0.04%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/03/29	0	0.00	3	10.10	9.83	-3	2,842	-0.11%
2018/03/19	27	9.80	0	0.00	9.79	27	3,730	0.72%
2018/03/16	0	0.00	16	9.90	9.86	-16	3,785	-0.42%
2018/03/15	0	0.00	50	10.00	10.00	-50	3,989	-1.25%
2018/03/13	0	0.00	10	9.90	9.85	-10	3,952	-0.25%
2018/03/09	0	0.00	1	9.66	9.64	-1	4,050	-0.02%
2018/03/07	26	9.60	1	9.46	9.48	25	4,227	0.59%
2018/03/06	0	0.00	2	9.43	9.41	-2	4,230	-0.05%
2018/02/23	1	9.44	0	0.00	9.40	1	4,775	0.02%
2018/02/22	1	9.38	0	0.00	9.38	1	4,810	0.02%
2018/02/12	20	9.04	0	0.00	9.06	20	4,960	0.40%
2018/02/09	0	0.00	30	8.53	8.60	-30	4,999	-0.60%
2018/02/07	2	9.26	0	0.00	9.20	2	5,073	0.04%
2018/02/06	50	9.10	0	0.00	9.05	50	5,226	0.96%
2018/02/05	20	9.98	0	0.00	10.00	20	5,214	0.38%
2018/02/01	0	0.00	20	10.35	10.25	-20	5,371	-0.37%
2018/01/30	0	0.00	10	10.35	10.40	-10	5,591	-0.18%
2018/01/24	20	10.15	0	0.00	10.15	20	6,628	0.30%
2018/01/23	30	10.20	0	0.00	10.15	30	6,663	0.45%
2018/01/22	30	10.15	0	0.00	10.20	30	6,673	0.45%
2018/01/17	30	10.55	0	0.00	10.45	30	6,815	0.44%
2018/01/16	1	10.65	0	0.00	10.55	1	6,963	0.01%
2018/01/15	0	0.00	190	10.35	10.35	-190	6,832	-2.78%	大賣/鉅額交易
2018/01/10	0	0.00	0.1	10.45	10.45	-0.1	6,692	0.00%
2018/01/09	1	10.90	0	0.00	10.75	1	6,613	0.02%
2018/01/08	90	11.10	81	11.00	10.90	9	6,553	0.14%
2018/01/04	1	10.70	1	10.60	10.65	0	6,308	0.00%