金像電 (2368)-華南永昌-古亭券商分點個股進出

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
192.0
漲跌
▲3.5
漲幅
+1.86%
成交量
6,955張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	0	190.50	0	0.00	192.00	0	7,379	0.00%
2024/06/13	6	190.33	0	0.00	188.50	6	7,406	0.08%
2024/06/12	0	0.00	1	192.00	194.50	-1	7,460	-0.01%
2024/06/11	22	193.59	2	188.00	187.50	20	7,543	0.27%
2024/06/07	9	193.28	0	0.00	192.00	9	7,698	0.12%
2024/06/06	3	196.34	1	196.50	196.50	2	7,786	0.03%
2024/06/05	1	196.00	0	0.00	195.50	1	7,834	0.01%
2024/06/04	10	200.35	5	203.50	198.00	5	7,920	0.06%
2024/06/03	10	202.50	6	203.25	202.00	4	8,167	0.05%
2024/05/31	2.1	201.71	13	201.31	199.00	-10.9	8,248	-0.13%
2024/05/30	1.5	204.83	1	204.00	204.00	0.5	8,261	0.01%
2024/05/29	3	200.51	2	202.50	201.00	1	8,288	0.01%
2024/05/28	1.1	202.71	2	205.25	202.50	-0.9	8,311	-0.01%
2024/05/27	10.1	203.81	4	205.25	203.50	6.1	8,295	0.07%
2024/05/24	19	201.37	7	202.86	203.00	12	8,341	0.14%
2024/05/23	1	199.50	0	0.00	201.50	1	8,308	0.01%
2024/05/22	1	204.00	10	205.00	205.50	-9	8,438	-0.11%
2024/05/21	2	206.00	1	203.50	203.50	1	8,606	0.01%
2024/05/20	1	207.50	2	206.25	206.50	-1	8,663	-0.01%
2024/05/17	21	204.55	21	206.50	206.50	0	8,772	0.00%
2024/05/16	3.1	206.63	11	211.14	203.50	-7.9	8,896	-0.09%
2024/05/15	4	194.00	3	195.00	195.50	1	8,860	0.01%
2024/05/14	1	192.00	1	190.50	190.50	0	8,965	0.00%
2024/05/13	3	187.83	1	187.50	187.50	2	9,156	0.02%
2024/05/10	20	197.50	20	190.00	193.00	0	9,324	0.00%
2024/05/09	1	199.00	0	0.00	198.50	1	9,180	0.01%
2024/05/08	0	0.00	1	195.50	196.50	-1	9,192	-0.01%
2024/05/07	1	190.00	1	192.00	192.00	0	9,454	0.00%
2024/05/06	1	192.00	0.1	193.46	190.50	0.9	9,494	0.01%
2024/05/03	2	192.00	0	195.50	192.00	2	9,481	0.02%
2024/04/30	5	197.50	0.5	197.00	197.00	4.5	9,607	0.05%
2024/04/29	1	199.00	1	198.00	198.00	0	9,648	0.00%
2024/04/26	4	192.13	6	193.92	192.50	-2	9,791	-0.02%
2024/04/25	1	187.50	0	0.00	187.00	1	9,799	0.01%
2024/04/24	9.5	195.95	3	198.17	196.50	6.5	9,812	0.07%
2024/04/23	0	0.00	0	188.00	188.00	0	9,758	0.00%
2024/04/22	12	184.63	11	183.50	182.00	1	9,666	0.01%
2024/04/19	6	196.42	0	200.00	196.00	6	9,531	0.06%
2024/04/17	0	201.50	0	0.00	201.50	0	9,472	0.00%
2024/04/16	5	204.60	26	204.63	201.50	-21	9,455	-0.22%
2024/04/15	18	217.42	1.1	214.99	212.50	16.9	9,443	0.18%
2024/04/10	5	231.80	0.3	234.50	230.50	4.7	9,333	0.05%
2024/04/09	10	238.00	0.2	237.00	237.00	9.8	9,352	0.10%
2024/04/08	0	0.00	11	245.36	242.50	-11	9,345	-0.12%
2024/04/03	3.5	238.85	9	239.06	241.00	-5.5	9,259	-0.06%
2024/04/02	8	234.88	0	0.00	234.00	8	9,240	0.09%
2024/04/01	2	247.25	0.1	246.00	245.00	1.9	9,145	0.02%
2024/03/29	3	245.67	3	248.17	245.50	0	9,152	0.00%
2024/03/28	10	245.25	1	246.51	244.50	9	9,107	0.10%
2024/03/27	2	250.00	10	248.40	251.00	-8	9,052	-0.09%
2024/03/26	10	245.00	6	242.26	242.00	4	8,927	0.04%
2024/03/25	1	247.50	4.9	249.71	247.50	-3.9	8,912	-0.04%
2024/03/22	1.5	246.50	18	246.97	247.50	-16.5	8,866	-0.19%
2024/03/21	8	235.50	1	237.00	233.50	7	8,668	0.08%
2024/03/20	0	0.00	1	230.50	229.50	-1	8,699	-0.01%
2024/03/19	7	231.45	23	228.48	229.50	-16	8,751	-0.18%
2024/03/15	22	223.89	32	228.47	232.50	-10	8,689	-0.12%
2024/03/14	6	224.75	0	0.00	220.50	6	8,659	0.07%
2024/03/13	16.1	231.56	0	0.00	229.00	16.1	8,739	0.18%
2024/03/12	6.3	242.85	1	242.50	242.50	5.3	8,651	0.06%
2024/03/11	1	251.00	1	248.00	248.00	0	8,593	0.00%
2024/03/08	3	246.83	10	249.50	249.50	-7	8,641	-0.08%
2024/03/07	44.2	270.80	41	252.85	252.50	3.2	8,595	0.04%
2024/03/06	3	263.33	2	270.00	274.50	1	8,335	0.01%
2024/03/05	2	262.00	2	265.00	265.50	0	8,341	0.00%
2024/03/04	0	263.00	0	0.00	259.00	0	8,359	0.00%
2024/03/01	0	0.00	4	264.50	261.50	-4	8,322	-0.05%
2024/02/29	1	258.00	1	257.00	257.00	0	8,274	0.00%
2024/02/27	6	250.67	0	0.00	252.50	6	8,255	0.07%
2024/02/26	2	261.50	0	0.00	261.50	2	8,170	0.02%
2024/02/23	2	265.75	6	264.08	262.00	-4	8,128	-0.05%
2024/02/22	6.1	255.77	8.1	261.55	255.50	-2	8,003	-0.03%
2024/02/21	1	255.00	4.1	257.67	259.50	-3.1	7,836	-0.04%
2024/02/19	6.1	268.14	4	270.25	265.00	2.1	7,781	0.03%
2024/02/16	16	272.91	2	273.50	275.00	14	7,674	0.18%
2024/02/15	10	271.00	1	272.50	273.00	9	7,656	0.12%
2024/02/05	3	248.67	16	245.41	248.50	-13	7,528	-0.17%
2024/02/02	7	240.86	8.1	241.16	241.00	-1.1	7,755	-0.01%
2024/02/01	2	230.25	0	0.00	231.50	2	7,649	0.03%
2024/01/31	8	232.81	8	235.06	229.00	0	7,741	0.00%
2024/01/30	10	233.55	20.1	232.63	234.00	-10.1	7,738	-0.13%
2024/01/29	0	0.00	8	223.19	224.50	-8	7,520	-0.11%
2024/01/26	9	217.72	1	220.00	216.50	8	7,612	0.11%
2024/01/25	0	0.00	11.1	223.46	222.50	-11.1	7,651	-0.14%
2024/01/24	5	217.40	0	0.00	216.50	5	7,583	0.07%
2024/01/23	4	217.50	2.5	219.85	221.50	1.5	7,645	0.02%
2024/01/22	7.5	214.97	8	218.63	222.00	-0.5	7,580	-0.01%
2024/01/19	5	203.50	2	205.00	204.00	3	7,423	0.04%
2024/01/18	5	201.20	0	0.00	200.50	5	7,433	0.07%
2024/01/17	2	212.50	1	216.50	210.50	1	7,369	0.01%
2024/01/16	1	213.50	0	0.00	214.50	1	7,386	0.01%
2024/01/15	0	0.00	1	217.00	216.00	-1	7,379	-0.01%
2024/01/12	1.1	207.15	2	208.25	208.00	-0.9	7,425	-0.01%
2024/01/11	0	0.00	6	207.50	206.00	-6	7,457	-0.08%
2024/01/10	22	197.66	21	197.60	200.00	1	7,509	0.01%
2024/01/09	3.1	197.02	5	202.00	195.50	-2	7,541	-0.03%
2024/01/08	2	203.00	0.1	204.50	204.50	1.9	7,519	0.03%
2024/01/05	2.1	208.50	0	0.00	205.50	2.1	7,562	0.03%
2024/01/03	0	0.00	6	216.50	218.50	-6	7,637	-0.08%
2024/01/02	2	219.50	2	220.00	218.00	0	7,643	0.00%
2023/12/28	10	217.00	0	0.00	214.50	10	7,853	0.13%
2023/12/25	1	219.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	2	215.25	7	216.86	217.00	-5	8,705	-0.06%
2023/12/21	4	207.50	2	209.50	210.50	2	8,828	0.02%
2023/12/15	7	213.64	0	0.00	215.50	7	9,288	0.08%
2023/12/14	0	0.00	10	229.50	220.00	-10	9,289	-0.11%
2023/12/13	0	0.00	1	223.00	223.50	-1	9,307	-0.01%
2023/12/12	5	218.90	0	221.50	219.50	5	9,358	0.05%
2023/12/11	8	224.12	0	0.00	220.50	8	9,350	0.09%
2023/12/08	9	240.00	14.1	240.59	238.00	-5.1	9,317	-0.05%
2023/12/06	0	0.00	3	220.83	223.50	-3	9,168	-0.03%
2023/12/05	8	215.19	4	219.00	212.00	4	9,163	0.04%
2023/12/04	2	232.00	0	0.00	224.00	2	9,137	0.02%
2023/12/01	20	223.00	20	225.00	229.50	0	9,393	0.00%
2023/11/30	0.1	229.00	1.3	228.04	228.00	-1.2	9,479	-0.01%
2023/11/29	0.3	225.50	6	225.50	225.00	-5.8	9,460	-0.06%
2023/11/28	0	0.00	1	215.50	217.50	-1	9,624	-0.01%
2023/11/23	2	217.00	1	221.50	215.50	1	9,995	0.01%
2023/11/22	2	220.50	0	0.00	221.00	2	10,095	0.02%
2023/11/21	10	228.90	0	0.00	225.00	10	10,258	0.10%
2023/11/20	12	223.58	6	220.50	223.50	6	10,564	0.06%
2023/11/16	33	223.95	37	223.36	220.50	-4	10,939	-0.04%
2023/11/15	12	232.54	7	232.64	229.00	5	10,990	0.05%
2023/11/14	6	229.33	19	229.58	232.00	-13	11,656	-0.11%
2023/11/13	33	219.88	27	219.44	217.00	6	12,092	0.05%
2023/11/10	21	225.19	32	224.52	220.50	-11	12,229	-0.09%
2023/11/09	7	207.86	7	210.21	215.00	0	12,137	0.00%
2023/11/08	3	202.17	0.1	206.50	209.00	2.9	12,248	0.02%
2023/11/06	0	0.00	0.1	195.00	197.50	-0.1	12,660	0.00%
2023/11/03	2	189.00	0	0.00	189.00	2	12,868	0.02%
2023/11/02	40	182.00	40	184.00	184.00	0	12,928	0.00%
2023/11/01	20	174.50	20	175.50	177.00	0	13,071	0.00%
2023/10/31	6.1	180.93	3	176.00	176.00	3.1	13,190	0.02%
2023/10/30	2	187.50	2	188.50	185.50	0	13,269	0.00%
2023/10/27	10	186.85	10	187.80	186.50	0	13,444	0.00%
2023/10/26	24	192.21	21	192.36	187.00	3	13,636	0.02%
2023/10/25	24	200.67	22	202.43	200.50	2	13,652	0.01%
2023/10/24	11	194.45	11	194.09	201.50	0	13,863	0.00%
2023/10/23	24	190.13	24	192.06	192.50	0	13,959	0.00%
2023/10/20	0.1	189.50	0	0.00	192.50	0.1	14,232	0.00%
2023/10/19	22	197.32	23	198.04	197.50	-1	14,457	-0.01%
2023/10/18	8	202.81	7	200.93	198.50	1	14,624	0.01%
2023/10/17	46	211.86	43	211.77	207.50	3	14,675	0.02%
2023/10/16	58	214.17	59	214.65	215.00	-1	14,732	-0.01%
2023/10/13	3	221.83	4	221.75	223.00	-1	14,818	-0.01%
2023/10/12	5	224.50	5	223.10	223.50	0	14,832	0.00%
2023/10/11	2	218.50	4	221.13	218.00	-2	14,997	-0.01%
2023/10/06	43	223.09	43.5	220.91	221.00	-0.5	15,293	0.00%
2023/10/05	42	222.05	40	223.25	222.50	2	15,490	0.01%
2023/10/04	12.5	219.94	13	217.00	221.00	-0.5	15,730	0.00%
2023/10/03	1	225.00	1	220.00	219.00	0	15,759	0.00%
2023/10/02	7	221.86	4	222.50	215.50	3	15,638	0.02%
2023/09/28	24	219.06	34.2	217.15	219.50	-10.2	15,485	-0.07%
2023/09/27	1	210.00	0	0.00	211.50	1	15,348	0.01%
2023/09/26	2	209.25	1	204.50	204.00	1	15,546	0.01%
2023/09/25	12	212.58	2.2	213.09	211.00	9.8	15,739	0.06%
2023/09/22	0	0.00	1	199.00	201.00	-1	15,794	-0.01%
2023/09/21	5	187.50	5	189.00	195.00	0	15,813	0.00%
2023/09/20	6	194.42	8	192.69	193.50	-2	15,888	-0.01%
2023/09/19	2	193.00	3	191.17	190.00	-1	15,919	-0.01%
2023/09/18	3.1	194.58	1.2	192.87	193.00	2	15,947	0.01%
2023/09/14	3	199.50	5	197.80	199.50	-2	16,237	-0.01%
2023/09/13	3.1	192.35	2.1	193.96	194.00	1.1	16,324	0.01%
2023/09/12	4	200.25	3	200.17	200.00	1	16,419	0.01%
2023/09/11	3.2	200.92	4	200.63	199.00	-0.8	16,718	0.00%
2023/09/08	2	208.50	11	208.41	208.50	-9	16,660	-0.05%
2023/09/07	13.1	212.65	2	210.25	209.50	11.1	16,783	0.07%
2023/09/06	58.1	218.54	58	219.81	216.50	0.1	16,895	0.00%
2023/09/05	61	206.61	60	207.85	208.00	1	16,863	0.01%
2023/09/04	1	201.00	3	204.33	206.00	-2	16,963	-0.01%
2023/09/01	4	202.88	0	0.00	201.00	4	17,167	0.02%
2023/08/31	30	207.22	34.1	209.17	215.50	-4.1	17,119	-0.02%
2023/08/30	70	209.25	69	209.75	208.50	1	17,335	0.01%
2023/08/29	8.1	206.78	11	203.27	201.00	-2.9	17,494	-0.02%
2023/08/28	16	205.19	16	201.16	202.00	0	17,497	0.00%
2023/08/25	24	208.15	23	208.52	207.00	1	17,578	0.01%
2023/08/24	11	219.08	9	218.22	216.50	2	17,675	0.01%
2023/08/23	6	207.92	4	206.25	209.00	2	17,478	0.01%
2023/08/22	6	202.67	5	202.90	201.50	1	17,694	0.01%
2023/08/21	3	204.83	5	202.30	201.50	-2	18,190	-0.01%
2023/08/18	34	205.34	40	206.58	203.50	-6	18,218	-0.03%
2023/08/17	59	191.61	62	192.82	206.50	-3	17,771	-0.02%
2023/08/16	24	183.15	28	181.46	188.00	-4	17,637	-0.02%
2023/08/15	40	179.34	36	180.72	180.00	4	18,217	0.02%
2023/08/14	12	175.92	6	176.17	173.50	6	18,299	0.03%
2023/08/11	18	176.67	18	175.25	178.50	0	18,279	0.00%
2023/08/10	21	168.29	23	166.96	166.50	-2	18,003	-0.01%
2023/08/09	9	175.78	9.9	178.13	179.00	-0.9	17,778	-0.01%
2023/08/08	5	172.00	3	172.50	172.00	2	17,596	0.01%
2023/08/07	19	164.29	22.2	165.98	168.00	-3.2	17,423	-0.02%
2023/08/02	1.2	164.59	1	157.50	157.50	0.2	17,111	0.00%
2023/08/01	6.3	168.24	3.2	170.13	165.00	3.1	16,979	0.02%
2023/07/31	35	176.63	38	177.41	169.50	-3	16,856	-0.02%
2023/07/28	1	176.00	0	0.00	178.50	1	16,700	0.01%
2023/07/27	19	180.16	27	176.52	176.00	-8	16,663	-0.05%
2023/07/26	18	177.56	13	175.85	174.50	5	16,436	0.03%
2023/07/25	9.6	182.44	5	185.40	177.00	4.6	16,360	0.03%
2023/07/24	9	187.94	11	185.45	188.50	-2	16,090	-0.01%
2023/07/21	22	178.86	61	179.93	181.00	-39	15,856	-0.25%
2023/07/20	5	172.20	3	173.67	175.50	2	15,743	0.01%
2023/07/19	14	171.89	6	172.92	171.50	8	15,678	0.05%
2023/07/18	15	179.00	27	176.63	178.00	-12	15,619	-0.08%
2023/07/17	7	177.29	1	176.50	176.50	6	15,444	0.04%
2023/07/14	45	180.15	23	178.70	182.00	22	15,399	0.14%
2023/07/13	18	181.78	22	181.52	180.00	-4	15,223	-0.03%
2023/07/12	7	167.79	6	168.92	170.00	1	15,013	0.01%
2023/07/11	16	160.19	21	161.88	163.50	-5	14,816	-0.03%
2023/07/10	7	153.07	10	153.90	155.00	-3	14,581	-0.02%
2023/07/07	2	147.75	17	149.26	148.50	-15	14,598	-0.10%
2023/07/06	20.1	149.11	537	150.09	149.00	-516.9	14,706	-3.51%	大賣/鉅額交易
2023/07/05	2	154.50	2	155.00	154.50	0	14,620	0.00%
2023/07/04	9	152.89	65	152.28	155.50	-56	14,613	-0.38%
2023/07/03	387	153.95	35	150.09	153.00	352	14,426	2.44%	大買/鉅額交易
2023/06/30	232	143.99	12.3	143.32	146.00	219.7	14,134	1.55%	大買/鉅額交易
2023/06/29	14.3	139.01	0	0.00	139.00	14.3	13,829	0.10%
2023/06/28	9	138.28	11	138.50	138.00	-2	13,872	-0.01%
2023/06/27	24.1	135.95	0	0.00	135.00	24.1	13,928	0.17%
2023/06/26	5.1	140.46	4	138.88	138.50	1.1	13,986	0.01%
2023/06/21	3	143.33	4	143.38	142.00	-1	13,981	-0.01%
2023/06/20	24	142.62	17	142.18	142.00	7	14,126	0.05%
2023/06/16	2	141.25	2	140.50	139.50	0	14,268	0.00%
2023/06/15	9	138.22	7	137.21	138.00	2	14,089	0.01%
2023/06/14	2	135.00	1	134.50	134.50	1	13,778	0.01%
2023/06/13	2	137.75	3.1	136.65	136.00	-1.1	13,742	-0.01%
2023/06/12	3	137.17	2	135.75	135.00	1	13,569	0.01%
2023/06/09	6	139.00	10	138.40	139.00	-4	13,416	-0.03%
2023/06/08	5	134.10	12.1	134.26	133.00	-7.1	13,188	-0.05%
2023/06/07	4	135.00	4.2	135.10	134.50	-0.2	13,041	0.00%
2023/06/06	10	129.35	3	129.67	130.00	7	13,003	0.05%
2023/06/05	3	133.67	4.2	130.93	133.00	-1.2	12,873	-0.01%
2023/06/02	38	126.17	45	125.63	128.00	-7	12,646	-0.06%
2023/06/01	2	122.76	8	124.50	125.00	-6	12,322	-0.05%
2023/05/31	7	123.21	2	124.75	122.00	5	12,268	0.04%
2023/05/30	43	124.34	39	123.24	125.00	4	12,147	0.03%
2023/05/29	12	120.88	3	124.00	121.50	9	12,068	0.07%
2023/05/26	14.4	123.64	18	124.14	121.50	-3.6	12,263	-0.03%
2023/05/25	19	117.97	51	118.54	122.50	-32	11,877	-0.27%
2023/05/24	4	110.38	7	110.21	111.50	-3	11,324	-0.03%
2023/05/23	16	111.44	60	110.52	110.50	-44	11,271	-0.39%
2023/05/22	39	114.60	29	113.60	113.50	10	11,155	0.09%
2023/05/19	18	110.94	9	111.22	113.50	9	10,654	0.08%
2023/05/18	19	101.36	20	99.61	103.50	-1	9,916	-0.01%
2023/05/17	16	97.58	7	97.69	97.90	9	9,528	0.09%
2023/05/16	4	95.68	1	95.10	95.10	3	9,364	0.03%
2023/05/15	0	0.00	1	95.60	96.70	-1	9,348	-0.01%
2023/05/12	4	93.62	3	94.63	95.50	1	9,433	0.01%
2023/05/11	1	95.50	6	95.50	95.00	-5	9,485	-0.05%
2023/05/08	1	97.50	1	97.20	97.20	0	9,808	0.00%
2023/05/05	6	98.60	0	0.00	98.10	6	9,896	0.06%
2023/05/04	0	96.60	0	0.00	96.70	0	10,067	0.00%
2023/04/28	3	98.87	2	99.40	98.60	1	10,223	0.01%
2023/04/26	0	97.50	6	98.02	98.40	-6	10,172	-0.06%
2023/04/25	3	97.03	1	95.90	96.40	2	10,097	0.02%
2023/04/24	1	101.00	4	101.50	101.50	-3	10,049	-0.03%
2023/04/21	6	98.98	3	98.50	98.20	3	10,022	0.03%
2023/04/20	0	0.00	9	100.10	100.00	-9	10,003	-0.09%
2023/04/19	2	102.75	2	102.25	101.50	0	10,094	0.00%
2023/04/18	0	0.00	1	101.00	101.50	-1	10,103	-0.01%
2023/04/17	3.5	102.36	3	103.50	102.50	0.5	10,135	0.00%
2023/04/14	2.5	100.92	3	101.07	99.20	-0.5	10,082	0.00%
2023/04/13	2	100.05	1	99.30	99.30	1	10,044	0.01%
2023/04/11	1	103.99	8	102.00	103.00	-7	9,756	-0.07%
2023/04/10	3	96.67	12	98.24	98.80	-9	9,568	-0.09%
2023/04/07	4	94.85	6	95.75	95.30	-2	9,463	-0.02%
2023/04/06	11	94.17	1	94.60	94.10	10	9,350	0.11%
2023/03/31	0	0.00	2	97.75	97.30	-2	9,237	-0.02%
2023/03/29	19	98.57	0	0.00	96.70	19	9,142	0.21%
2023/03/28	26	98.17	12	97.86	97.70	14	9,014	0.16%
2023/03/27	1	94.10	15	95.98	98.00	-14	8,784	-0.16%
2023/03/24	19	94.07	0	0.00	94.00	19	8,744	0.22%
2023/03/23	7	93.49	5	95.48	93.20	2	8,620	0.02%
2023/03/22	5	95.62	5	95.78	95.40	0	8,401	0.00%
2023/03/21	0	0.00	17	91.72	92.50	-17	7,819	-0.22%
2023/03/20	0	0.00	11	89.05	90.20	-11	7,651	-0.14%
2023/03/17	1	88.90	1	89.00	89.50	0	7,608	0.00%
2023/03/16	11	87.83	0	0.00	86.80	11	7,566	0.15%
2023/03/14	2	88.80	0	0.00	88.10	2	7,634	0.03%
2023/03/13	1	87.00	7.8	88.16	89.30	-6.8	7,659	-0.09%
2023/03/10	8	87.71	0	0.00	87.70	8	7,646	0.10%
2023/03/09	6	89.03	4	89.48	89.40	2	7,705	0.03%
2023/03/08	12	92.21	51	92.93	92.50	-39	7,507	-0.52%
2023/03/07	1	93.00	12	92.66	93.00	-11	7,641	-0.14%
2023/03/06	36	91.54	10	91.38	90.90	26	7,540	0.34%
2023/03/03	6	90.73	6	90.58	90.40	0	7,685	0.00%
2023/03/02	15	89.87	0	0.00	89.90	15	7,714	0.19%
2023/03/01	11	91.37	16	91.61	90.80	-5	7,713	-0.06%
2023/02/24	1	91.20	13	91.91	92.10	-12	7,631	-0.16%
2023/02/23	0	0.00	32	88.22	89.00	-32	7,430	-0.43%
2023/02/22	24	87.19	12	87.10	87.10	12	7,565	0.16%
2023/02/21	12	88.72	1	88.70	88.60	11	7,570	0.15%
2023/02/20	1	88.50	2	88.90	88.50	-1	7,537	-0.01%
2023/02/17	5	86.40	10	86.50	87.70	-5	7,443	-0.07%
2023/02/16	17	87.72	0	0.00	88.10	17	7,570	0.22%
2023/02/13	1	86.50	0	0.00	86.50	1	8,196	0.01%
2023/02/10	5	85.90	0	0.00	85.10	5	8,434	0.06%
2023/02/09	6.1	86.47	0	0.00	86.90	6.1	8,363	0.07%
2023/02/08	4	87.93	2	87.80	87.80	2	8,250	0.02%
2023/02/07	3	88.57	3	87.87	88.00	0	8,254	0.00%
2023/02/06	12.1	89.67	1	92.40	89.50	11.1	8,203	0.13%
2023/02/03	26.2	93.81	0	0.00	93.40	26.2	8,194	0.32%
2023/02/02	17	91.48	6	92.12	93.50	11	8,215	0.13%
2023/02/01	2	88.75	0	0.00	89.10	2	8,135	0.02%
2023/01/31	1	86.00	0	0.00	87.30	1	8,206	0.01%
2023/01/30	2	88.00	0	0.00	88.00	2	8,258	0.02%
2023/01/13	2	89.00	2	89.30	89.30	0	8,529	0.00%
2023/01/11	5	91.28	0	0.00	90.90	5	8,825	0.06%
2023/01/10	1.2	91.89	1	91.30	91.80	0.2	8,935	0.00%
2023/01/09	2.3	89.80	6	90.50	91.00	-3.7	9,201	-0.04%
2023/01/05	2	86.99	2	86.70	85.20	0	9,816	0.00%
2023/01/04	7	87.76	0	87.20	87.00	7	9,979	0.07%
2022/12/28	1	85.20	0	0.00	85.80	1	10,960	0.01%
2022/12/13	0	0.00	2	96.60	95.00	-2	14,007	-0.01%
2022/12/06	1	99.00	1	99.70	97.90	0	14,235	0.00%
2022/12/05	1	99.40	2	99.40	98.30	-1	14,275	-0.01%
2022/12/02	1	99.10	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	1	101.00	100.50	-1	14,353	-0.01%
2022/11/30	0	0.00	1	97.60	97.50	-1	14,355	-0.01%
2022/11/29	2	97.75	0	98.40	97.50	2	14,502	0.01%
2022/11/28	1	103.00	4	102.00	102.50	-3	14,402	-0.02%
2022/11/25	1	99.80	7	99.36	100.00	-6	14,421	-0.04%
2022/11/22	2	96.90	1	97.10	97.10	1	14,530	0.01%
2022/11/21	1	100.00	1.3	100.39	98.50	-0.3	14,571	0.00%
2022/11/18	12	99.08	4	98.15	97.10	8	14,534	0.06%
2022/11/17	1	97.70	2	97.90	98.70	-1	14,434	-0.01%
2022/11/16	4	96.60	2	97.00	96.80	2	14,513	0.01%
2022/11/15	0	96.90	0	0.00	95.60	0	14,608	0.00%
2022/11/14	0	96.80	0	0.00	97.30	0	14,948	0.00%
2022/11/11	4	96.48	5	95.00	94.00	-1	15,166	-0.01%
2022/11/09	1	92.30	4	91.73	92.00	-3	15,278	-0.02%
2022/11/08	5	90.80	2	91.80	89.20	3	15,431	0.02%
2022/11/07	0	0.00	2	88.25	87.60	-2	15,185	-0.01%
2022/11/04	1	87.10	0	0.00	88.10	1	15,145	0.01%
2022/11/02	0	0.00	2	87.50	88.20	-2	15,053	-0.01%
2022/10/31	0	0.00	4	83.93	85.60	-4	14,949	-0.03%
2022/10/28	6	82.82	6	81.82	82.10	0	14,853	0.00%
2022/10/27	2	79.00	1	80.90	81.50	1	14,807	0.01%
2022/10/21	3	81.00	2	80.20	79.90	1	14,848	0.01%
2022/10/20	3	81.97	3	80.70	82.30	0	14,883	0.00%
2022/10/19	0	0.00	1	83.90	83.00	-1	14,935	-0.01%
2022/10/18	6	83.57	5	83.80	83.00	1	15,190	0.01%
2022/10/17	9	84.16	7	85.49	84.60	2	15,263	0.01%
2022/10/14	9	91.81	5	88.84	88.00	4	15,056	0.03%
2022/10/13	11	89.49	11	90.59	88.80	0	14,846	0.00%
2022/10/12	1	85.20	2	88.90	90.50	-1	14,838	-0.01%
2022/10/11	0	0.00	2	84.75	85.10	-2	15,139	-0.01%
2022/10/07	4	94.05	2	91.90	91.50	2	15,242	0.01%
2022/10/06	9	94.50	9	95.20	94.80	0	15,505	0.00%
2022/10/05	6	93.82	5	93.80	94.60	1	15,616	0.01%
2022/10/04	9	92.60	9	93.93	92.90	0	15,765	0.00%
2022/10/03	1	95.20	0	0.00	93.80	1	15,903	0.01%
2022/09/30	3	89.83	3	91.20	92.80	0	15,691	0.00%
2022/09/28	1	94.60	1	89.70	89.20	0	15,337	0.00%
2022/09/26	0	0.00	3	97.60	97.00	-3	15,254	-0.02%
2022/09/23	8.3	99.25	9.8	99.48	102.00	-1.5	15,044	-0.01%
2022/09/21	1	91.80	1.1	92.16	93.70	-0.1	14,786	0.00%
2022/09/20	3	90.80	3	90.03	91.10	0	14,894	0.00%
2022/09/19	1	88.10	1	90.90	88.10	0	15,034	0.00%
2022/09/06	0	0.00	1	78.90	77.70	-1	15,220	-0.01%
2022/09/05	1	79.80	0	78.60	78.60	1	15,777	0.01%
2022/09/02	1	80.10	1	82.20	80.10	0	16,650	0.00%
2022/09/01	0	0.00	1	82.00	81.00	-1	17,967	-0.01%
2022/08/31	1	83.50	10	83.10	83.60	-9	18,273	-0.05%
2022/08/29	1	79.40	0	0.00	80.50	1	18,158	0.01%
2022/08/26	1	82.90	0	0.00	83.40	1	18,113	0.01%
2022/08/25	12	84.69	4	84.48	83.80	8	18,032	0.04%
2022/08/24	1	80.50	2	80.30	80.30	-1	17,975	-0.01%
2022/08/22	5	83.50	0	0.00	82.10	5	18,094	0.03%
2022/08/19	6	83.20	8	83.78	83.10	-2	18,040	-0.01%
2022/08/18	1	82.00	1	82.50	83.00	0	18,263	0.00%
2022/08/17	3	82.60	3	82.70	82.70	0	18,257	0.00%
2022/08/16	0	0.00	2	81.90	82.30	-2	18,279	-0.01%
2022/08/15	1	80.10	2	80.60	80.50	-1	18,163	-0.01%
2022/08/12	3	79.47	0	0.00	78.60	3	18,131	0.02%
2022/08/11	5	79.78	3	80.80	79.00	2	18,111	0.01%
2022/08/10	5	79.04	5	79.28	79.30	0	18,135	0.00%
2022/08/09	3	75.83	2	74.20	77.50	1	17,820	0.01%
2022/08/08	3	70.87	11	72.95	73.90	-8	17,699	-0.05%
2022/08/05	4	71.93	2	72.30	72.00	2	17,868	0.01%
2022/08/04	8	73.16	0	0.00	72.00	8	17,561	0.05%
2022/08/03	1	80.40	0	0.00	79.90	1	17,371	0.01%
2022/08/02	0	0.00	2	80.00	80.40	-2	17,544	-0.01%
2022/07/29	0	0.00	2	82.35	81.30	-2	17,828	-0.01%
2022/07/25	1	82.30	0	0.00	82.00	1	18,124	0.01%
2022/07/22	0	83.00	0	0.00	83.20	0	18,249	0.00%
2022/07/21	1	82.20	2	82.95	82.70	-1	18,378	-0.01%
2022/07/20	4	82.88	4.1	82.01	82.00	-0.1	18,350	0.00%
2022/07/19	2	79.90	2	80.15	79.30	0	18,343	0.00%
2022/07/18	2	78.35	1	78.50	78.60	1	18,432	0.01%
2022/07/15	5	78.92	4	78.55	78.10	1	18,611	0.01%
2022/07/14	44	74.66	40	74.42	78.00	4	18,439	0.02%
2022/07/13	2	74.45	4	73.33	72.80	-2	18,099	-0.01%
2022/07/12	0	0.00	3	70.27	69.30	-3	17,954	-0.02%
2022/07/11	4	71.60	3	72.00	73.00	1	17,971	0.01%
2022/07/08	4.1	71.40	5	72.06	72.00	-1	17,874	-0.01%
2022/07/07	5	68.30	10	67.18	69.60	-5	17,515	-0.03%
2022/07/06	6	67.68	2	66.70	67.80	4	17,041	0.02%
2022/07/05	1	68.50	6	67.22	66.70	-5	16,886	-0.03%
2022/07/04	6	64.37	0	0.00	67.80	6	16,571	0.04%
2022/07/01	4	70.95	2	71.60	68.50	2	16,229	0.01%
2022/06/30	7	78.36	12	77.62	76.10	-5	15,884	-0.03%
2022/06/28	1	85.70	1	84.50	84.50	0	15,979	0.00%
2022/06/27	2	83.70	7	84.51	85.50	-5	16,184	-0.03%
2022/06/24	6	83.93	3.1	83.08	83.00	2.9	16,060	0.02%
2022/06/22	0	0.00	6	80.20	78.60	-6	15,933	-0.04%
2022/06/21	3	79.87	1	79.20	80.90	2	15,950	0.01%
2022/06/20	1	80.30	4	79.18	78.00	-3	16,223	-0.02%
2022/06/17	16.1	80.10	5	79.68	79.70	11.1	16,427	0.07%
2022/06/16	7	87.30	15	86.40	83.10	-8	16,176	-0.05%
2022/06/15	13	89.12	6	88.32	87.60	7	16,094	0.04%
2022/06/14	9.1	89.84	11.4	89.98	91.00	-2.4	15,995	-0.01%
2022/06/13	23.1	93.01	20.1	93.04	93.70	3	15,559	0.02%
2022/06/10	39.5	88.79	77.3	91.26	92.90	-37.8	14,723	-0.26%
2022/06/09	10	82.83	16	81.88	84.50	-6	13,433	-0.04%
2022/06/08	3	80.00	2	80.70	79.80	1	13,093	0.01%
2022/06/07	3	79.97	4	79.95	80.30	-1	13,185	-0.01%
2022/06/06	6	80.10	2	79.80	79.70	4	13,305	0.03%
2022/06/02	0	0.00	1	80.40	81.10	-1	13,452	-0.01%
2022/06/01	2	82.65	3	82.20	81.00	-1	13,610	-0.01%
2022/05/31	2	81.20	3	81.07	81.30	-1	13,574	-0.01%
2022/05/30	0	0.00	2	80.20	80.90	-2	13,569	-0.01%
2022/05/27	11	77.11	18	77.39	77.60	-7	13,579	-0.05%
2022/05/26	21	77.62	14	79.24	76.10	7	13,660	0.05%
2022/05/25	6	79.95	1	79.80	79.80	5	13,603	0.04%
2022/05/24	12	79.92	24	80.07	79.40	-12	13,724	-0.09%
2022/05/23	0	0.00	3	82.50	81.90	-3	13,716	-0.02%
2022/05/20	1	82.50	0	0.00	81.60	1	13,890	0.01%
2022/05/19	0	0.00	3	83.20	82.60	-3	14,125	-0.02%
2022/05/18	25	86.79	18	86.07	85.40	7	14,076	0.05%
2022/05/16	5	86.78	7	86.37	86.10	-2	14,156	-0.01%
2022/05/13	10	85.20	9	85.86	85.50	1	14,000	0.01%
2022/05/11	1	83.20	1	81.30	82.20	0	13,722	0.00%
2022/05/10	3	81.33	1	81.80	82.00	2	13,907	0.01%
2022/05/09	1	83.40	1	83.70	83.50	0	13,933	0.00%
2022/05/06	1	83.70	1	81.50	81.80	0	14,152	0.00%
2022/05/05	0	0.00	6	86.53	85.00	-6	14,313	-0.04%
2022/05/04	1	83.80	3	83.90	84.70	-2	14,319	-0.01%
2022/05/03	3	83.60	3	83.90	83.60	0	14,642	0.00%
2022/04/29	18	83.76	15	84.59	83.00	3	14,949	0.02%
2022/04/28	2	84.20	2	84.30	84.40	0	15,188	0.00%
2022/04/27	6	80.68	10	80.81	82.20	-4	15,409	-0.03%
2022/04/26	3	78.90	6	79.37	78.90	-3	15,952	-0.02%
2022/04/25	9	80.02	6	80.85	78.20	3	17,592	0.02%
2022/04/22	8	84.95	2	85.50	83.20	6	18,309	0.03%
2022/04/21	7	87.94	4	87.90	88.60	3	18,150	0.02%
2022/04/20	1	83.50	0	0.00	83.90	1	17,843	0.01%
2022/04/19	0	0.00	3	81.57	81.90	-3	17,777	-0.02%
2022/04/15	11	80.89	11	81.35	80.40	0	17,699	0.00%
2022/04/14	4	84.28	2	84.70	84.70	2	17,725	0.01%
2022/04/12	0	0.00	1	81.50	81.50	-1	17,866	-0.01%
2022/04/11	16	80.89	15	80.85	80.60	1	18,185	0.01%
2022/04/08	4	84.30	6	85.33	84.30	-2	18,338	-0.01%
2022/04/07	2	85.15	0	0.00	83.70	2	18,264	0.01%
2022/04/06	35.3	87.18	3	88.50	86.50	32.3	18,269	0.18%
2022/04/01	10	88.33	15	89.08	88.10	-5	18,349	-0.03%
2022/03/31	3	87.70	1	85.00	85.00	2	18,987	0.01%
2022/03/30	3	87.33	4	87.75	87.50	-1	19,497	-0.01%
2022/03/29	7	84.86	10	84.68	84.90	-3	19,574	-0.02%
2022/03/28	1	84.80	1	84.00	84.10	0	19,911	0.00%
2022/03/25	31	84.18	30	84.73	84.30	1	20,157	0.00%
2022/03/24	22	84.42	23	84.65	84.60	-1	19,981	-0.01%
2022/03/23	21	83.79	18	84.03	84.00	3	19,952	0.02%
2022/03/22	13	82.69	16	82.99	83.20	-3	19,614	-0.02%
2022/03/21	54	81.22	62	81.07	81.10	-8	19,165	-0.04%
2022/03/18	2	79.80	6	79.67	80.20	-4	19,076	-0.02%
2022/03/17	4	74.83	5	76.44	78.00	-1	18,924	-0.01%
2022/03/16	6	73.50	2	72.30	72.70	4	18,806	0.02%
2022/03/15	10.1	74.97	1	75.50	73.70	9.1	19,070	0.05%
2022/03/11	1	77.60	2	77.65	77.50	-1	19,096	-0.01%
2022/03/10	9	77.43	6	77.15	77.40	3	19,112	0.02%
2022/03/09	2	74.10	1	74.30	74.50	1	19,083	0.01%
2022/03/08	3	74.57	6	76.08	73.00	-3	19,352	-0.02%
2022/03/07	13.1	76.76	14	76.93	75.90	-0.9	19,490	0.00%
2022/03/04	1	79.85	4	80.38	79.90	-3	19,604	-0.02%
2022/03/03	2	81.60	2	82.45	81.20	0	19,587	0.00%
2022/03/02	9	81.71	5	82.04	82.00	4	19,606	0.02%
2022/03/01	3	83.67	10	82.66	83.00	-7	19,523	-0.04%
2022/02/25	23.1	81.23	11	81.94	80.70	12.1	19,416	0.06%
2022/02/24	16	81.62	18	81.79	80.90	-2	19,268	-0.01%
2022/02/23	4	81.38	9	80.86	82.60	-5	19,255	-0.03%
2022/02/22	7	80.06	7	80.33	79.10	0	19,533	0.00%
2022/02/21	76.3	82.40	69	82.08	81.50	7.3	19,734	0.04%
2022/02/18	3	81.63	4	82.05	82.30	-1	19,605	-0.01%
2022/02/17	6	82.95	6	82.63	81.70	0	19,788	0.00%
2022/02/16	23	82.39	24	82.01	82.20	-1	20,081	0.00%
2022/02/15	17	80.29	9	80.17	79.70	8	20,243	0.04%
2022/02/14	0	0.00	1	80.90	80.90	-1	20,233	0.00%
2022/02/11	0	0.00	2	80.85	80.50	-2	20,318	-0.01%
2022/02/10	16	81.16	12	81.91	80.30	4	20,465	0.02%
2022/02/09	4	81.95	5	82.14	82.00	-1	20,238	0.00%
2022/02/08	1	81.50	3	81.30	82.30	-2	20,134	-0.01%
2022/02/07	0	0.00	8	77.23	79.20	-8	20,136	-0.04%
2022/01/26	13	75.23	9	74.99	75.30	4	19,988	0.02%
2022/01/25	3	77.20	2	77.30	74.60	1	20,253	0.00%
2022/01/24	2	79.75	2	78.25	78.40	0	19,943	0.00%
2022/01/21	15	80.85	6	80.47	79.80	9	19,748	0.05%
2022/01/20	6	85.73	5	85.92	84.20	1	19,449	0.01%
2022/01/19	34	85.15	37	85.66	88.50	-3	19,270	-0.02%
2022/01/18	65	83.75	72	84.63	86.50	-7	18,766	-0.04%
2022/01/17	1	76.60	23	80.27	81.90	-22	17,478	-0.13%
2022/01/14	3	71.67	5	72.44	74.60	-2	17,043	-0.01%
2022/01/13	1	73.40	1	73.80	73.40	0	17,029	0.00%
2022/01/12	3	73.00	1	74.00	73.10	2	17,087	0.01%
2022/01/11	2	73.10	3	73.60	73.00	-1	17,225	-0.01%
2022/01/10	1	74.20	1	74.40	74.40	0	17,230	0.00%
2022/01/07	6	73.42	1	73.60	73.80	5	17,320	0.03%
2022/01/05	4	77.48	5.1	77.00	76.90	-1.1	17,223	-0.01%
2022/01/04	22	79.54	28	79.93	79.80	-6	17,119	-0.04%
2022/01/03	4	78.03	11	78.60	78.40	-7	17,047	-0.04%
2021/12/30	2	76.00	1	76.00	76.00	1	17,006	0.01%
2021/12/29	3	76.47	0	0.00	77.00	3	17,188	0.02%
2021/12/28	2	75.90	3	75.53	75.30	-1	17,376	-0.01%
2021/12/27	72	79.45	76.5	80.39	76.80	-4.5	17,290	-0.03%
2021/12/24	66	78.90	71	78.76	79.50	-5	16,521	-0.03%
2021/12/23	29	77.01	33	77.87	76.10	-4	16,079	-0.02%
2021/12/22	3	76.33	11.1	76.56	76.80	-8.1	16,097	-0.05%
2021/12/21	24	74.23	29	75.02	74.80	-5	16,350	-0.03%
2021/12/20	1	71.80	4	72.00	72.10	-3	16,748	-0.02%
2021/12/17	1	72.00	2	71.60	71.80	-1	17,353	-0.01%
2021/12/16	4	72.07	6	72.13	72.90	-2	18,473	-0.01%
2021/12/15	0	0.00	2	70.90	71.20	-2	18,797	-0.01%
2021/12/14	5.1	70.02	0	70.16	69.70	5	19,915	0.03%
2021/12/13	6.1	71.51	2	71.50	70.80	4.1	19,967	0.02%
2021/12/10	2	71.90	24	71.89	71.80	-22	20,003	-0.11%
2021/12/09	36	72.72	11	74.09	71.80	25	20,153	0.12%
2021/12/08	3	71.80	2	72.00	71.70	1	20,243	0.00%
2021/12/07	7	72.14	51	73.16	71.40	-44	20,510	-0.21%
2021/12/06	55	71.80	0	0.00	71.50	55	20,847	0.26%
2021/12/03	6	73.67	5	73.10	73.10	1	21,083	0.00%
2021/12/02	24	73.50	21	74.77	73.40	3	21,248	0.01%
2021/12/01	0	0.00	56	74.16	74.80	-56	21,001	-0.27%
2021/11/30	55.1	72.16	51	73.21	71.90	4.1	20,871	0.02%
2021/11/29	1	68.90	1	70.20	70.20	0	20,898	0.00%
2021/11/26	22	70.17	32	69.29	68.60	-10	21,168	-0.05%
2021/11/25	61	70.71	0	0.00	70.60	61	21,544	0.28%
2021/11/24	2	69.40	55	71.50	71.70	-53	21,825	-0.24%
2021/11/23	6	70.67	6	70.50	69.50	0	22,059	0.00%
2021/11/22	9	71.08	6	72.77	71.20	3	22,250	0.01%
2021/11/19	14	72.43	8	74.21	72.00	6	22,468	0.03%
2021/11/18	70	77.16	17	77.49	74.30	53	22,692	0.23%
2021/11/17	6	75.38	1	76.40	76.60	5	22,937	0.02%
2021/11/16	8	75.29	7	76.01	76.10	1	23,234	0.00%
2021/11/15	17	76.26	19	75.76	77.10	-2	23,129	-0.01%
2021/11/12	46	72.36	72	73.62	72.90	-26	22,814	-0.11%
2021/11/11	1	70.30	1	71.00	70.30	0	22,494	0.00%
2021/11/10	1	69.50	6	69.58	69.30	-5	22,421	-0.02%
2021/11/09	46	70.92	42	71.43	71.40	4	22,333	0.02%
2021/11/08	1	69.50	0	0.00	68.90	1	22,056	0.00%
2021/11/05	8	70.15	21	71.05	69.80	-13	22,045	-0.06%
2021/11/04	10	71.27	39	71.08	70.50	-29	21,995	-0.13%
2021/11/03	29	67.80	3	68.70	69.20	26	21,721	0.12%
2021/11/02	15	68.08	24	68.48	68.70	-9	21,595	-0.04%
2021/11/01	16	66.43	1	66.70	66.80	15	21,179	0.07%
2021/10/29	7	66.56	22	67.17	66.40	-15	21,456	-0.07%
2021/10/28	6	66.03	3	66.97	66.10	3	21,356	0.01%
2021/10/27	13	66.05	2	66.45	66.50	11	21,276	0.05%
2021/10/26	17	66.54	4	66.35	66.10	13	21,051	0.06%
2021/10/25	13	66.85	5	67.22	67.60	8	20,900	0.04%
2021/10/22	23	69.47	44	69.57	69.50	-21	20,581	-0.10%
2021/10/21	0	0.00	8	66.06	65.40	-8	20,217	-0.04%
2021/10/20	13	65.23	0	0.00	65.60	13	20,230	0.06%
2021/10/19	10	66.40	5	66.60	65.20	5	20,243	0.02%
2021/10/18	1	65.00	1	64.00	64.00	0	20,262	0.00%
2021/10/15	3	65.93	4	66.33	65.40	-1	20,318	0.00%
2021/10/14	3	64.43	7	64.84	63.60	-4	20,393	-0.02%
2021/10/13	22	64.35	22	64.95	63.50	0	20,486	0.00%
2021/10/12	1	66.40	1	66.60	66.50	0	20,602	0.00%
2021/10/08	15	67.69	22	67.60	67.20	-7	20,877	-0.03%
2021/10/07	21	65.12	16	65.51	66.20	5	20,748	0.02%
2021/10/06	14	63.12	7	63.03	61.90	7	20,929	0.03%
2021/10/05	3	60.90	4	65.35	65.30	-1	21,158	0.00%
2021/10/04	11	61.94	13	62.41	61.10	-2	21,377	-0.01%
2021/10/01	5	63.60	1	64.50	62.00	4	21,852	0.02%
2021/09/30	7	65.31	16	65.34	65.00	-9	22,125	-0.04%
2021/09/29	25	66.10	12	65.58	64.40	13	22,091	0.06%
2021/09/28	168	65.85	162	66.03	68.30	6	21,963	0.03%	大買/大賣/
2021/09/27	15	68.24	9	68.48	67.80	6	21,377	0.03%
2021/09/24	24	75.10	6.1	74.06	73.20	17.9	20,841	0.09%
2021/09/23	51	76.45	53.1	76.33	75.20	-2.1	20,504	-0.01%
2021/09/22	19	72.06	15	72.49	74.00	4	19,655	0.02%
2021/09/17	22	72.11	35	72.53	74.00	-13	19,780	-0.07%
2021/09/16	0	0.00	2	67.75	68.10	-2	19,538	-0.01%
2021/09/15	1	67.70	5	67.64	67.90	-4	20,570	-0.02%
2021/09/14	3	66.90	2	66.65	67.10	1	21,067	0.00%
2021/09/13	9	68.60	7	68.71	66.80	2	21,772	0.01%
2021/09/10	12	70.45	6	70.02	71.40	6	22,090	0.03%
2021/09/09	11.1	68.33	15	68.45	69.00	-3.9	22,192	-0.02%
2021/09/08	17	64.65	13	64.61	63.40	4	21,866	0.02%
2021/09/07	9	68.28	6.3	67.94	67.50	2.7	21,743	0.01%
2021/09/06	2	71.90	1	71.00	71.00	1	21,739	0.00%
2021/09/03	2.1	71.87	7	71.93	72.80	-4.9	22,282	-0.02%
2021/09/02	9	73.53	12	72.80	71.80	-3	22,925	-0.01%
2021/09/01	9	73.06	10	73.48	73.90	-1	22,892	0.00%
2021/08/31	19.3	71.91	13	72.14	73.50	6.3	22,774	0.03%
2021/08/30	10	69.54	15	69.70	70.20	-5	22,515	-0.02%
2021/08/27	15	68.91	37	67.23	67.00	-22	22,888	-0.10%
2021/08/26	9	72.43	2	73.25	71.00	7	22,684	0.03%
2021/08/25	38	72.21	7	72.89	73.60	31	22,699	0.14%
2021/08/24	24.3	70.56	33	71.39	71.90	-8.7	22,793	-0.04%
2021/08/23	8.1	68.16	9	67.87	68.40	-1	22,466	0.00%
2021/08/20	0	0.00	2	65.00	68.30	-2	21,927	-0.01%
2021/08/19	3	63.20	4	63.30	62.10	-1	21,540	0.00%
2021/08/18	5	62.30	4	60.80	64.20	1	21,563	0.00%
2021/08/17	4	60.38	5.1	59.40	58.40	-1.1	21,806	0.00%
2021/08/16	2	61.60	3	61.43	61.80	-1	21,904	0.00%
2021/08/13	8	63.13	6	63.17	63.00	2	22,091	0.01%
2021/08/12	4	66.80	4	66.75	66.70	0	22,137	0.00%
2021/08/11	2	66.95	1	68.70	66.70	1	22,430	0.00%
2021/08/10	3	68.23	1	69.70	67.60	2	22,891	0.01%
2021/08/09	10	71.59	15	70.97	69.80	-5	23,158	-0.02%
2021/08/06	2	71.85	1	72.50	72.00	1	23,356	0.00%
2021/08/05	8	72.06	15	72.47	71.60	-7	23,597	-0.03%
2021/08/04	29.2	74.26	13	74.07	72.90	16.2	23,730	0.07%
2021/08/03	5	72.60	3	73.40	72.80	2	23,608	0.01%
2021/08/02	7	71.66	4	72.28	72.60	3	23,615	0.01%
2021/07/30	3	72.37	3	73.23	71.50	0	23,555	0.00%
2021/07/29	5	71.98	3	73.47	72.50	2	23,566	0.01%
2021/07/28	3	70.53	2	73.20	72.20	1	23,539	0.00%
2021/07/27	22	73.79	17	73.15	73.00	5	23,608	0.02%
2021/07/26	1	72.90	2	75.20	75.80	-1	23,587	0.00%
2021/07/23	7	74.66	0	74.30	73.70	7	23,536	0.03%
2021/07/22	2	75.85	10	75.93	75.60	-8	23,612	-0.03%
2021/07/21	4.2	75.07	4	74.18	74.00	0.2	23,653	0.00%
2021/07/20	12.2	74.16	17	73.79	74.90	-4.8	23,966	-0.02%
2021/07/19	20.1	76.50	51	76.04	75.50	-30.9	24,015	-0.13%
2021/07/16	39.1	76.57	36	76.84	77.40	3.1	23,986	0.01%
2021/07/15	12.4	78.92	7	77.23	77.90	5.4	23,945	0.02%
2021/07/14	38	81.37	5	80.20	80.10	33	23,673	0.14%
2021/07/13	6.7	81.58	5	78.26	79.50	1.7	23,558	0.01%
2021/07/12	4.1	80.39	8	80.63	80.00	-3.9	23,234	-0.02%
2021/07/09	13	77.15	24	76.83	77.10	-11	22,821	-0.05%
2021/07/08	18	75.53	22.1	76.08	77.90	-4.1	22,565	-0.02%
2021/07/07	15.1	72.56	7	73.11	71.50	8.1	22,038	0.04%
2021/07/06	2	69.55	5	70.52	70.50	-3	21,536	-0.01%
2021/07/05	25	68.96	24	69.03	69.00	1	21,469	0.00%
2021/07/02	3	67.03	3	67.30	67.30	0	21,371	0.00%
2021/07/01	2	67.10	7	66.87	66.90	-5	21,323	-0.02%
2021/06/30	19	67.83	16	67.84	66.90	3	21,245	0.01%
2021/06/29	3	67.30	5	67.70	68.60	-2	21,157	-0.01%
2021/06/28	75	69.67	76	69.66	68.50	-1	20,979	0.00%
2021/06/25	20	68.87	18	69.09	67.50	2	20,524	0.01%
2021/06/24	107	66.13	95	66.14	66.60	12	19,750	0.06%	大買/
2021/06/23	12	64.17	58	62.77	67.30	-46	18,688	-0.25%
2021/06/22	85	64.35	107	63.47	61.20	-22	18,167	-0.12%	大賣/
2021/06/21	45.1	60.90	44	61.09	62.20	1.1	17,304	0.01%
2021/06/18	5	58.80	12	58.47	58.20	-7	16,717	-0.04%
2021/06/17	5	58.90	10	59.29	59.30	-5	16,341	-0.03%
2021/06/16	5	58.86	21	58.90	58.90	-16	16,350	-0.10%
2021/06/15	53	59.55	0	0.00	59.60	53	16,266	0.33%
2021/06/11	10	59.63	21	58.91	58.70	-11	16,170	-0.07%
2021/06/10	9	58.47	6	59.86	61.50	3	15,582	0.02%
2021/06/09	7	58.11	24	57.43	57.00	-17	14,780	-0.12%
2021/06/08	22	56.90	11	57.54	58.00	11	14,714	0.07%
2021/06/07	58	55.78	9	56.23	57.10	49	14,632	0.33%
2021/06/04	8	56.68	7	58.91	55.60	1	14,561	0.01%
2021/06/02	2	56.50	12	57.34	57.40	-10	15,129	-0.07%
2021/06/01	5	56.60	13	57.40	57.10	-8	15,199	-0.05%
2021/05/31	14	53.92	15	54.18	55.20	-1	15,227	-0.01%
2021/05/27	1	51.80	1	52.50	52.50	0	15,987	0.00%
2021/05/26	1	53.60	0	0.00	53.10	1	16,018	0.01%
2021/05/25	14	53.24	7	53.63	53.70	7	16,292	0.04%
2021/05/24	2	52.05	0	0.00	52.40	2	16,165	0.01%
2021/05/21	0	0.00	2	51.20	51.00	-2	16,101	-0.01%
2021/05/20	6	50.03	6	50.82	49.15	0	16,063	0.00%
2021/05/19	2	50.43	10	50.03	50.80	-8	16,355	-0.05%
2021/05/18	11	48.92	9	50.63	50.50	2	16,269	0.01%
2021/05/17	60	46.10	74	46.06	48.25	-14	16,002	-0.09%
2021/05/14	23	45.99	35	46.13	45.90	-12	15,709	-0.08%
2021/05/13	23	42.53	0	0.00	43.85	23	15,454	0.15%
2021/05/12	0	0.00	47	44.53	41.85	-47	15,261	-0.31%
2021/05/11	13	47.52	0	0.00	46.50	13	15,083	0.09%
2021/05/06	0	0.00	1	49.35	48.60	-1	15,325	-0.01%
2021/05/04	16	50.38	1	50.50	48.60	15	15,717	0.10%
2021/05/03	10	53.05	0	0.00	52.40	10	15,715	0.06%
2021/04/29	0	0.00	2	54.85	54.90	-2	15,787	-0.01%
2021/04/28	10	54.60	2	54.50	54.40	8	15,954	0.05%
2021/04/27	19	55.99	0	0.00	55.20	19	16,104	0.12%
2021/04/26	19	57.86	36	57.43	57.60	-17	16,107	-0.11%
2021/04/23	1	56.70	11	56.45	56.80	-10	16,313	-0.06%
2021/04/22	10	55.40	9	55.39	54.50	1	17,306	0.01%
2021/04/21	5	55.70	5	56.60	55.80	0	18,548	0.00%
2021/04/20	0	0.00	1	55.50	55.60	-1	18,986	-0.01%
2021/04/19	1	54.90	10	55.00	55.00	-9	19,073	-0.05%
2021/04/16	10	54.00	16	54.33	54.50	-6	19,226	-0.03%
2021/04/15	3	53.10	11	53.13	53.30	-8	19,540	-0.04%
2021/04/14	55	51.65	48	51.93	52.10	7	20,165	0.03%
2021/04/13	5	54.90	26	53.52	53.30	-21	20,424	-0.10%
2021/04/12	0	0.00	1	55.30	55.10	-1	20,580	0.00%
2021/04/09	2	55.60	1	56.10	55.60	1	20,790	0.00%
2021/04/08	5	56.38	4	56.58	56.30	1	20,714	0.00%
2021/04/07	1	55.50	1	55.50	55.20	0	20,671	0.00%
2021/04/06	1	54.90	11	54.76	55.00	-10	20,774	-0.05%
2021/04/01	6	56.13	7	55.89	55.10	-1	20,871	0.00%
2021/03/31	6	55.72	3	56.00	56.20	3	20,914	0.01%
2021/03/30	10	54.90	0	0.00	55.20	10	20,906	0.05%
2021/03/29	3	54.83	0	0.00	54.70	3	21,165	0.01%
2021/03/26	2	54.80	8	54.85	55.00	-6	21,781	-0.03%
2021/03/25	4	55.20	5	55.60	54.90	-1	22,481	0.00%
2021/03/24	5	54.80	5	55.80	55.80	0	23,017	0.00%
2021/03/23	27	55.67	17	55.94	55.20	10	24,177	0.04%
2021/03/22	2	54.00	0	0.00	54.50	2	25,564	0.01%
2021/03/19	7	54.43	0	0.00	54.90	7	26,379	0.03%
2021/03/18	1	55.40	45	55.42	55.40	-44	26,682	-0.16%
2021/03/17	12	55.08	44	55.22	55.20	-32	26,843	-0.12%
2021/03/16	12	56.03	3	55.70	56.00	9	26,959	0.03%
2021/03/15	0	0.00	6	56.40	56.60	-6	27,473	-0.02%
2021/03/12	37	56.80	16	57.24	56.80	21	28,315	0.07%
2021/03/11	0	0.00	15	57.20	57.20	-15	28,314	-0.05%
2021/03/10	12	55.79	8	56.66	55.80	4	28,369	0.01%
2021/03/09	13	56.56	0.2	57.50	56.10	12.8	28,478	0.04%
2021/03/08	23	58.56	73	58.84	58.50	-50	28,130	-0.18%
2021/03/05	91.1	55.98	37	56.46	57.40	54.1	27,418	0.20%
2021/03/04	6.1	57.02	10	56.60	55.20	-3.9	27,432	-0.01%
2021/03/03	42	56.50	3	57.88	56.00	39	27,244	0.14%
2021/03/02	0	0.00	19	56.89	56.90	-19	27,361	-0.07%
2021/02/26	8	54.68	4	54.80	54.20	4	27,598	0.01%
2021/02/25	27	56.68	22	57.40	55.90	5	28,817	0.02%
2021/02/23	8	54.78	206	54.50	54.60	-198	28,567	-0.69%	大賣/鉅額交易
2021/02/22	11	55.20	10.2	55.25	55.30	0.9	29,133	0.00%
2021/02/19	11	55.65	56	56.75	55.20	-45	29,472	-0.15%
2021/02/18	80	54.78	1	54.60	54.70	79	29,370	0.27%
2021/02/17	1	54.00	7	54.76	55.10	-6	29,266	-0.02%
2021/02/05	3	52.33	2	52.65	52.40	1	29,022	0.00%
2021/02/04	0	0.00	14	52.19	52.60	-14	29,098	-0.05%
2021/02/03	18	52.42	6	51.72	51.80	12	29,153	0.04%
2021/02/02	1	51.80	0	0.00	52.30	1	29,241	0.00%
2021/02/01	2	51.01	0	0.00	51.70	2	29,392	0.01%
2021/01/29	11	53.59	6	52.37	52.10	5	29,399	0.02%
2021/01/28	10.1	54.16	11	54.19	54.00	-0.9	29,365	0.00%
2021/01/27	6	54.58	22	54.79	54.30	-16	29,304	-0.05%
2021/01/26	0	0.00	9	53.04	52.60	-9	29,082	-0.03%
2021/01/25	17	52.06	6	52.05	52.10	11	29,081	0.04%
2021/01/22	10	52.22	6	52.78	53.30	4	29,043	0.01%
2021/01/21	10	52.08	9	52.23	51.90	1	29,111	0.00%
2021/01/20	20	52.96	11	53.05	51.80	9	29,221	0.03%
2021/01/19	13	54.97	14	54.40	54.90	-1	29,169	0.00%
2021/01/18	13	57.33	1	57.50	56.00	12	29,279	0.04%
2021/01/15	25	60.50	35.2	61.31	57.20	-10.2	28,862	-0.04%
2021/01/14	25	58.80	40	58.71	58.60	-15	28,001	-0.05%
2021/01/13	0	0.00	7.1	54.48	55.80	-7.1	27,286	-0.03%
2021/01/12	1	52.00	10	52.00	51.90	-9	27,793	-0.03%
2021/01/11	3	51.20	55	51.07	51.30	-52	29,346	-0.18%
2021/01/08	12	52.83	9	54.47	52.80	3	29,446	0.01%
2021/01/07	53	55.57	55	55.62	54.80	-2	29,322	-0.01%
2021/01/06	6	53.50	13	54.02	54.40	-7	28,939	-0.02%
2021/01/05	2	52.80	4	52.65	52.90	-2	28,551	-0.01%
2021/01/04	2	51.85	2	52.15	51.90	0	28,438	0.00%
2020/12/31	1	50.70	8	50.74	50.50	-7	28,400	-0.02%
2020/12/30	5	50.40	0	0.00	50.90	5	28,752	0.02%
2020/12/29	6	50.53	15	50.25	50.30	-9	28,854	-0.03%
2020/12/28	10	50.75	3	50.67	50.60	7	28,837	0.02%
2020/12/25	4	51.00	4	51.78	50.90	0	28,916	0.00%
2020/12/24	1	51.60	50	51.94	51.80	-49	29,015	-0.17%
2020/12/23	21	51.67	50	52.44	51.70	-29	29,190	-0.10%
2020/12/22	40	51.63	50	52.82	51.50	-10	29,768	-0.03%
2020/12/21	106	56.86	58	57.11	56.70	48	29,556	0.16%	大買/
2020/12/18	2	56.50	10	56.51	56.20	-8	29,020	-0.03%
2020/12/17	67	56.80	56	56.54	55.30	11	28,672	0.04%
2020/12/16	91	54.35	94	54.52	56.30	-3	27,633	-0.01%
2020/12/15	47	52.83	49	52.87	51.70	-2	26,277	-0.01%
2020/12/14	12	53.08	15	52.94	52.30	-3	25,856	-0.01%
2020/12/11	1	51.00	11	50.48	51.30	-10	25,771	-0.04%
2020/12/10	2	50.30	0	0.00	50.30	2	25,930	0.01%
2020/12/09	34	53.15	32	53.07	52.00	2	25,920	0.01%
2020/12/08	60.3	52.29	67	52.67	52.20	-6.8	25,644	-0.03%
2020/12/07	0	0.00	1	50.00	50.10	-1	25,214	0.00%
2020/12/04	0	0.00	110	49.51	49.50	-110	25,529	-0.43%	大賣/鉅額交易
2020/12/03	3	49.30	100	50.04	50.80	-97	25,769	-0.38%
2020/12/02	11	50.85	12	50.96	49.75	-1	26,120	0.00%
2020/12/01	0	0.00	1	50.50	50.50	-1	26,385	0.00%
2020/11/30	6	51.98	4	51.63	51.60	2	26,717	0.01%
2020/11/27	3	50.70	8	51.18	51.80	-5	27,004	-0.02%
2020/11/26	30	50.91	31	50.64	50.50	-1	27,466	0.00%
2020/11/25	19	51.94	12	52.23	50.20	7	27,248	0.03%
2020/11/24	43	50.92	102	51.48	51.30	-59	27,467	-0.21%	大賣/
2020/11/23	60	48.88	60	48.53	48.50	0	27,037	0.00%
2020/11/20	1	48.10	1	48.15	47.95	0	27,737	0.00%
2020/11/19	69	48.67	67	47.87	47.60	2	28,676	0.01%
2020/11/18	3	46.93	61	46.79	47.45	-58	30,627	-0.19%
2020/11/17	4	45.79	17	45.18	45.45	-13	31,153	-0.04%
2020/11/16	0	0.00	61	44.45	44.35	-61	32,848	-0.19%
2020/11/13	6	44.13	40	44.05	44.10	-34	34,025	-0.10%
2020/11/12	16	44.22	26	44.36	44.45	-10	35,252	-0.03%
2020/11/11	15	43.66	60	43.74	43.65	-45	36,177	-0.12%
2020/11/10	35	44.26	21	45.19	44.00	14	38,066	0.04%
2020/11/09	2	43.93	4	44.54	44.90	-2	41,214	0.00%
2020/11/06	44	44.96	5	45.01	44.30	39	42,827	0.09%
2020/11/05	21	44.81	8	45.50	44.40	13	43,410	0.03%
2020/11/04	5	45.12	6	45.43	45.15	-1	44,703	0.00%
2020/11/03	1	44.40	9	44.61	44.85	-8	45,064	-0.02%
2020/11/02	1	42.90	1	43.40	43.20	0	45,504	0.00%
2020/10/30	5	44.05	0	0.00	43.95	5	46,417	0.01%
2020/10/29	3	43.92	4	44.14	44.95	-1	46,758	0.00%
2020/10/28	8	44.48	2	45.05	44.55	6	46,990	0.01%
2020/10/27	3	46.12	2	46.18	45.80	1	47,118	0.00%
2020/10/26	18	47.11	14	46.51	46.10	4	47,493	0.01%
2020/10/23	19	47.92	6	47.98	47.60	13	48,034	0.03%
2020/10/22	34	48.41	20	49.10	48.05	14	48,619	0.03%
2020/10/21	168	50.23	153	49.08	48.95	15	49,101	0.03%	大買/大賣/
2020/10/20	32	50.59	16	50.48	51.20	16	49,549	0.03%
2020/10/19	9	50.24	34	48.96	50.90	-25	49,388	-0.05%
2020/10/16	4	46.18	1	46.85	46.35	3	48,913	0.01%
2020/10/15	25	46.58	13	47.35	45.95	12	49,896	0.02%
2020/10/14	66	46.16	95	47.20	47.35	-29	51,513	-0.06%
2020/10/12	14	46.09	0	0.00	45.40	14	54,813	0.03%
2020/10/08	21	46.24	3	46.43	46.20	18	56,601	0.03%
2020/10/07	47	46.15	9	45.88	45.85	38	57,105	0.07%
2020/10/06	14	46.36	0	0.00	46.55	14	58,423	0.02%
2020/10/05	21	45.19	12	45.17	45.35	9	58,930	0.02%
2020/09/30	17	44.46	3	44.63	44.60	14	59,080	0.02%
2020/09/29	9	45.24	9	45.29	45.35	0	59,132	0.00%
2020/09/28	1	44.75	3	44.40	44.50	-2	59,409	0.00%
2020/09/25	51	45.21	18	47.56	43.95	33	60,014	0.05%
2020/09/24	24	46.89	19	46.64	47.00	5	60,188	0.01%
2020/09/23	41	47.41	17	47.06	46.30	24	59,961	0.04%
2020/09/22	16	47.79	13	48.23	47.30	3	60,325	0.00%
2020/09/18	3	49.00	3	48.75	49.40	0	61,286	0.00%
2020/09/17	34	48.81	34	48.28	48.50	0	61,454	0.00%
2020/09/16	5	49.63	1	50.00	49.25	4	61,484	0.01%
2020/09/15	9	49.58	8	50.02	49.15	1	61,668	0.00%
2020/09/14	3	49.73	1	50.00	49.60	2	61,621	0.00%
2020/09/11	10	49.72	8	50.13	48.85	2	62,002	0.00%
2020/09/10	3	50.67	6	50.62	49.70	-3	63,001	0.00%
2020/09/09	3	50.97	12	51.17	50.70	-9	63,631	-0.01%
2020/09/08	16	51.83	5	51.16	50.60	11	63,687	0.02%
2020/09/07	3	52.27	7	51.79	51.80	-4	63,840	-0.01%
2020/09/04	5	53.88	11	53.05	54.80	-6	63,910	-0.01%
2020/09/03	19	54.35	19	54.26	53.90	0	64,048	0.00%
2020/09/02	10	54.15	2	53.75	53.80	8	64,353	0.01%
2020/09/01	33	51.80	56	52.25	53.10	-23	64,129	-0.04%
2020/08/31	25	51.80	15	51.75	51.40	10	63,696	0.02%
2020/08/28	38	53.15	27	52.20	51.80	11	63,696	0.02%
2020/08/27	25	54.55	51	54.98	55.10	-26	63,450	-0.04%
2020/08/26	31	54.66	13	55.10	53.90	18	63,286	0.03%
2020/08/25	17	54.54	11	55.15	54.00	6	62,944	0.01%
2020/08/24	92	57.35	43	57.28	55.20	49	62,792	0.08%
2020/08/21	43	57.37	77	56.54	57.40	-34	61,011	-0.06%
2020/08/20	19	52.77	20	54.39	52.20	-1	62,227	0.00%
2020/08/19	113	56.69	12	57.13	56.60	101	61,656	0.16%	大買/鉅額交易
2020/08/18	58	54.78	56	55.27	56.20	2	61,108	0.00%
2020/08/17	33	53.99	34	53.42	53.10	-1	60,793	0.00%
2020/08/14	18	52.05	18	52.38	53.10	0	60,487	0.00%
2020/08/13	137	51.08	34	50.60	52.20	103	58,936	0.17%	大買/鉅額交易
2020/08/12	80	45.23	127	45.57	48.20	-47	56,215	-0.08%	大賣/
2020/08/11	155	43.75	25	44.02	43.85	130	55,202	0.24%	大買/鉅額交易
2020/08/10	279	44.29	141	45.02	43.60	138	55,347	0.25%	大買/大賣/鉅額交易
2020/08/07	114	42.29	25	42.23	42.10	89	54,708	0.16%	大買/
2020/08/06	2	42.35	1	41.80	41.40	1	55,555	0.00%
2020/08/05	123	42.06	121	42.16	42.70	2	55,729	0.00%	大買/大賣/
2020/08/04	9	40.90	8	40.48	40.35	1	55,561	0.00%
2020/08/03	0	0.00	6	40.65	41.20	-6	55,548	-0.01%
2020/07/31	47	40.32	42	40.68	40.30	5	55,641	0.01%
2020/07/30	26	41.00	26	41.02	40.80	0	56,159	0.00%
2020/07/29	7	41.11	2	41.23	40.55	5	56,588	0.01%
2020/07/28	26	42.97	24	42.82	42.50	2	56,594	0.00%
2020/07/27	8	42.96	26	43.32	42.15	-18	56,788	-0.03%
2020/07/24	27	43.42	8	42.12	41.55	19	56,984	0.03%
2020/07/23	78	43.60	86	43.71	43.75	-8	57,673	-0.01%
2020/07/22	57	42.71	98	42.89	42.30	-41	58,198	-0.07%
2020/07/21	108	42.13	56	42.04	41.80	52	57,408	0.09%	大買/
2020/07/20	142	39.26	182	39.30	41.90	-40	57,098	-0.07%	大買/大賣/
2020/07/17	131	39.20	133	39.43	38.10	-2	56,222	0.00%	大買/大賣/
2020/07/16	119	37.61	161	38.35	38.80	-42	54,977	-0.08%	大買/大賣/
2020/07/15	119	37.39	93	37.33	36.55	26	54,307	0.05%	大買/
2020/07/14	44	36.11	11	35.92	35.65	33	54,106	0.06%
2020/07/13	135	36.09	171	36.12	36.50	-36	54,451	-0.07%	大買/大賣/
2020/07/10	1	32.10	1	33.20	33.90	0	54,216	0.00%
2020/07/09	0	0.00	9	34.06	33.65	-9	54,678	-0.02%
2020/07/08	1	33.70	31	34.25	34.20	-30	55,282	-0.05%
2020/07/07	30	34.50	33	34.04	33.70	-3	55,943	-0.01%
2020/07/06	47	36.02	146	35.56	35.15	-99	56,323	-0.18%	大賣/
2020/07/03	69	34.48	62	34.50	34.50	7	56,313	0.01%
2020/07/02	1	33.20	42	33.59	33.20	-41	55,775	-0.07%
2020/07/01	116	34.01	0	0.00	33.40	116	56,138	0.21%	大買/鉅額交易
2020/06/30	82	34.24	58	33.28	33.60	24	57,055	0.04%
2020/06/29	0	0.00	60	32.35	32.10	-60	57,793	-0.10%
2020/06/24	70	31.85	0	0.00	32.00	70	59,076	0.12%
2020/06/23	62	31.96	52	31.60	31.65	10	60,318	0.02%
2020/06/22	53	33.21	3	32.05	32.05	50	60,822	0.08%
2020/06/19	3	33.10	1	33.05	33.30	2	61,315	0.00%
2020/06/18	57	33.23	72	33.30	33.15	-15	61,646	-0.02%
2020/06/17	42	34.66	53	33.82	33.20	-11	61,513	-0.02%
2020/06/16	108	33.29	55	33.59	34.25	53	61,513	0.09%	大買/
2020/06/15	14	31.58	31	31.45	31.15	-17	61,691	-0.03%
2020/06/12	15	32.67	10	32.75	32.45	5	63,144	0.01%
2020/06/11	25	33.45	9	33.34	33.75	16	64,561	0.02%
2020/06/10	4	33.09	23	33.38	33.10	-19	65,914	-0.03%
2020/06/09	54	34.79	29	34.09	33.90	25	67,752	0.04%
2020/06/08	14	34.95	1	34.65	33.95	13	68,454	0.02%
2020/06/05	7	35.29	5	35.00	35.00	2	70,044	0.00%
2020/06/04	11	35.55	8	35.49	35.00	3	71,378	0.00%
2020/06/03	21	35.17	5	34.98	35.25	16	72,543	0.02%
2020/06/02	12	36.58	6	37.52	36.10	6	73,155	0.01%
2020/06/01	16	37.59	1	37.85	37.80	15	73,512	0.02%
2020/05/29	62	37.76	19	37.27	37.25	43	74,101	0.06%
2020/05/28	13	37.55	14	36.95	37.00	-1	74,253	0.00%
2020/05/27	22	38.18	24	37.81	36.90	-2	73,667	0.00%
2020/05/26	20	35.81	22	35.99	36.45	-2	71,644	0.00%
2020/05/25	5	32.80	17	32.96	33.15	-12	70,485	-0.02%
2020/05/22	55	33.76	12	34.01	33.35	43	69,924	0.06%
2020/05/21	55	33.53	8	33.61	33.65	47	69,183	0.07%
2020/05/20	4	33.30	6	32.75	32.70	-2	68,662	0.00%
2020/05/19	73	32.81	89	33.23	33.50	-16	68,360	-0.02%
2020/05/18	19	33.23	3	32.87	32.30	16	67,883	0.02%
2020/05/15	5	33.90	4	33.70	34.10	1	67,270	0.00%
2020/05/14	6	33.81	157.5	33.44	32.55	-151.5	66,571	-0.23%	大賣/鉅額交易
2020/05/13	81	34.14	33	34.22	33.60	48	66,131	0.07%
2020/05/12	1	33.70	10	34.20	34.50	-9	65,016	-0.01%
2020/05/11	12	34.04	8	33.92	33.25	4	64,952	0.01%
2020/05/08	9	33.53	20	33.56	33.20	-11	64,286	-0.02%
2020/05/07	14	33.21	6	32.97	33.50	8	64,040	0.01%
2020/05/06	10	33.05	10	32.19	32.15	0	63,725	0.00%
2020/05/05	11	34.23	9	34.08	33.00	2	63,131	0.00%
2020/05/04	13	32.93	17	33.66	34.05	-4	62,617	-0.01%
2020/04/30	15	32.97	99	33.10	33.05	-84	62,094	-0.14%
2020/04/29	28	32.24	118	32.07	32.10	-90	61,518	-0.15%	大賣/
2020/04/28	28	32.25	31	32.08	31.25	-3	60,935	0.00%
2020/04/27	19	29.94	35	30.39	31.50	-16	59,408	-0.03%
2020/04/24	7	28.56	12	28.38	28.65	-5	58,034	-0.01%
2020/04/23	50	28.47	11	28.28	28.50	39	57,913	0.07%
2020/04/22	12	27.87	26	27.69	28.35	-14	57,177	-0.02%
2020/04/21	8	27.42	76	26.91	27.05	-68	56,362	-0.12%
2020/04/20	13	28.04	59	27.61	27.70	-46	55,798	-0.08%
2020/04/17	57	28.72	40	28.54	27.80	17	55,711	0.03%
2020/04/16	14	28.30	12	28.11	28.60	2	54,579	0.00%
2020/04/15	87	27.93	21	28.50	27.80	66	54,265	0.12%
2020/04/14	45	27.42	24	28.41	28.75	21	53,103	0.04%
2020/04/13	87	26.71	8	26.74	26.80	79	52,502	0.15%
2020/04/10	24	26.45	19	26.71	26.40	5	52,164	0.01%
2020/04/09	2	26.13	7	27.02	25.35	-5	51,436	-0.01%
2020/04/08	35	27.21	15	26.93	26.50	20	50,729	0.04%
2020/04/07	22	28.57	15	28.29	28.35	7	49,950	0.01%
2020/04/06	41	26.91	37	26.43	26.90	4	50,020	0.01%
2020/04/01	28	24.79	2	24.93	25.15	26	49,877	0.05%
2020/03/31	21	24.31	30	24.40	24.25	-9	48,514	-0.02%
2020/03/30	92	23.25	6	23.43	23.60	86	46,687	0.18%
2020/03/27	160	22.39	97	22.33	23.10	63	45,112	0.14%	大買/
2020/03/26	73	20.52	70	20.53	21.00	3	43,532	0.01%
2020/03/25	6	20.20	6	20.11	20.20	0	42,629	0.00%
2020/03/24	41	18.67	28	18.68	18.85	13	41,664	0.03%
2020/03/23	35	17.31	35	17.42	17.75	0	41,110	0.00%
2020/03/20	63	18.16	115	18.25	18.00	-52	40,715	-0.13%	大賣/
2020/03/19	104	17.87	718	17.26	17.20	-614	39,451	-1.56%	大買/大賣/鉅額交易
2020/03/18	25	19.62	23	19.46	19.10	2	38,401	0.01%
2020/03/17	106	20.50	104	20.02	20.05	2	36,538	0.01%	大買/大賣/
2020/03/16	47	21.20	46	21.01	19.80	1	34,930	0.00%
2020/03/13	135	19.61	136	20.00	21.85	-1	33,077	0.00%	大買/大賣/
2020/03/12	61	20.85	13	20.47	19.90	48	30,903	0.16%
2020/03/11	32	21.94	25	22.19	22.10	7	29,944	0.02%
2020/03/10	6	20.25	15	20.00	20.50	-9	27,942	-0.03%
2020/03/09	41	20.11	133	19.62	18.65	-92	26,321	-0.35%	大賣/
2020/03/06	11	19.35	14	19.50	20.10	-3	24,818	-0.01%
2020/03/05	16	18.17	111	17.94	18.50	-95	23,647	-0.40%	大賣/
2020/03/04	18	17.27	21	17.50	17.75	-3	22,811	-0.01%
2020/03/03	23	16.60	34	16.69	17.05	-11	21,797	-0.05%
2020/03/02	0	0.00	6	15.34	15.50	-6	21,006	-0.03%
2020/02/27	11	15.50	1	14.95	14.80	10	21,197	0.05%
2020/02/25	1	15.65	1	15.75	15.95	0	22,681	0.00%
2020/02/24	2	15.73	0	0.00	15.65	2	23,338	0.01%
2020/02/21	0	0.00	6	16.20	16.10	-6	23,798	-0.03%
2020/02/19	1	15.75	1	15.75	15.70	0	24,387	0.00%
2020/02/18	1	15.45	1	15.45	15.70	0	24,726	0.00%
2020/02/17	0	0.00	200	15.65	15.55	-200	24,570	-0.81%	大賣/鉅額交易
2020/02/14	5	15.60	5	15.75	15.75	0	24,439	0.00%
2020/02/13	1	15.55	1	15.50	15.25	0	24,131	0.00%
2020/02/12	5	15.55	25	15.59	15.50	-20	23,954	-0.08%
2020/02/11	0	0.00	1	14.80	14.85	-1	23,255	0.00%
2020/02/10	3	13.70	0	0.00	14.40	3	23,187	0.01%
2020/02/07	7	14.64	12	14.70	14.30	-5	23,024	-0.02%
2020/02/06	306	14.95	3	14.90	14.95	303	22,816	1.33%	大買/鉅額交易
2020/02/05	15	14.49	0	0.00	14.40	15	22,607	0.07%
2020/02/04	5	15.15	1	14.90	15.00	4	22,350	0.02%
2020/02/03	1	13.90	0	0.00	14.35	1	23,078	0.00%
2020/01/31	2	15.40	0	0.00	15.30	2	22,970	0.01%
2020/01/30	2	16.45	10	16.24	16.20	-8	22,697	-0.04%
2020/01/20	2	18.00	0	0.00	18.00	2	22,672	0.01%
2020/01/17	2	17.68	3	17.85	18.00	-1	22,658	0.00%
2020/01/16	8	17.89	7	17.80	17.70	1	22,405	0.00%
2020/01/15	3	18.30	85	18.34	18.10	-82	22,242	-0.37%
2020/01/14	4	18.10	2	18.33	18.40	2	22,156	0.01%
2020/01/13	92	18.04	4	18.23	17.85	88	21,854	0.40%
2020/01/10	15	17.83	18	18.00	17.80	-3	21,099	-0.01%
2020/01/09	0	0.00	8	18.06	18.30	-8	20,514	-0.04%
2020/01/07	113	17.17	5	17.05	17.05	108	19,780	0.55%	大買/鉅額交易
2020/01/06	33	17.40	47	17.37	17.40	-14	19,344	-0.07%
2020/01/03	5	16.65	8	16.94	16.85	-3	18,782	-0.02%
2020/01/02	5	16.84	4	16.95	16.85	1	18,502	0.01%
2019/12/30	6	16.83	16	16.93	16.80	-10	18,122	-0.06%
2019/12/27	9	16.44	5	16.75	16.75	4	17,507	0.02%
2019/12/26	0	0.00	4	16.19	16.20	-4	17,016	-0.02%
2019/12/25	0	0.00	1	15.60	15.80	-1	16,928	-0.01%
2019/12/20	0	0.00	11	15.74	15.75	-11	17,021	-0.06%
2019/12/19	0	0.00	12	15.78	15.80	-12	17,045	-0.07%
2019/12/18	4	15.95	2	15.75	15.75	2	17,159	0.01%
2019/12/17	10	16.50	0	0.00	16.25	10	17,121	0.06%
2019/12/13	10	16.39	0	0.00	15.95	10	17,293	0.06%
2019/12/12	50	16.60	0	0.00	16.30	50	17,347	0.29%
2019/12/11	180	16.61	25	16.50	16.50	155	17,921	0.86%	大買/鉅額交易
2019/12/10	200	16.30	1	16.55	16.55	199	17,896	1.11%	大買/鉅額交易
2019/12/06	1	16.10	8	16.26	16.35	-7	18,132	-0.04%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/04	0	0.00	1	15.50	15.55	-1	18,063	-0.01%
2019/12/02	1	14.85	1	15.05	15.50	0	19,620	0.00%
2019/11/28	6	15.79	0	0.00	15.60	6	20,209	0.03%
2019/11/27	1	15.90	0	0.00	16.10	1	20,992	0.00%
2019/11/26	2	16.13	1	16.15	16.15	1	21,042	0.00%
2019/11/25	5	16.60	3	16.72	16.25	2	20,617	0.01%
2019/11/22	14	16.63	7	16.34	16.15	7	19,834	0.04%
2019/11/21	1	15.50	52	15.90	16.55	-51	18,704	-0.27%
2019/11/20	208	15.70	6	15.78	15.70	202	17,910	1.13%	大買/鉅額交易
2019/11/19	12	15.68	14	15.54	15.40	-2	17,547	-0.01%
2019/11/18	29	15.04	32	15.15	15.15	-3	16,976	-0.02%
2019/11/15	0	0.00	7	14.98	14.90	-7	16,709	-0.04%
2019/11/13	1	13.90	0	0.00	14.00	1	16,424	0.01%
2019/11/07	3	14.27	0	0.00	14.15	3	16,592	0.02%
2019/11/06	2	14.50	0	0.00	14.45	2	16,521	0.01%
2019/11/05	0	0.00	1	14.80	14.70	-1	16,498	-0.01%
2019/11/04	5	14.71	0	0.00	14.60	5	16,542	0.03%
2019/11/01	8	14.99	0	0.00	14.90	8	16,438	0.05%
2019/10/31	14	15.62	5	15.69	15.35	9	16,321	0.06%
2019/10/30	0	0.00	13	14.95	15.00	-13	15,333	-0.08%
2019/10/29	8	14.49	5	15.00	14.45	3	15,140	0.02%
2019/10/28	0	0.00	87	14.92	14.90	-87	15,233	-0.57%
2019/10/25	3	14.75	3	14.83	14.80	0	15,513	0.00%
2019/10/23	0	0.00	1	14.85	14.70	-1	15,859	-0.01%
2019/10/21	1	14.70	2	14.88	14.75	-1	15,823	-0.01%
2019/10/17	0	0.00	1	14.60	14.55	-1	15,948	-0.01%
2019/10/16	1	14.35	3	14.55	14.40	-2	16,089	-0.01%
2019/10/15	3	14.60	0	0.00	14.70	3	16,377	0.02%
2019/10/01	0	0.00	2	14.18	14.20	-2	16,643	-0.01%
2019/09/27	2	13.85	0	0.00	13.80	2	16,560	0.01%
2019/09/24	44	14.63	0	0.00	14.55	44	16,485	0.27%
2019/09/23	10	14.80	13	14.93	14.80	-3	16,398	-0.02%
2019/09/20	5	14.65	4	14.68	14.70	1	16,339	0.01%
2019/09/19	17	14.55	0	0.00	14.50	17	16,310	0.10%
2019/09/18	6	14.85	6	15.01	14.85	0	16,202	0.00%
2019/09/17	12	14.85	60	15.03	15.00	-48	16,088	-0.30%
2019/09/16	0	0.00	1	15.45	15.10	-1	15,838	-0.01%
2019/09/09	0	0.00	100	14.70	14.55	-100	14,145	-0.71%
2019/09/06	150	14.49	0	0.00	14.55	150	13,956	1.07%	大買/鉅額交易
2019/09/05	37	14.81	9	14.94	14.75	28	13,659	0.20%
2019/09/04	34	15.05	38	14.88	15.10	-4	13,004	-0.03%
2019/09/03	1	14.35	1	14.50	14.45	0	12,321	0.00%
2019/09/02	49	14.59	40	14.39	14.80	9	11,884	0.08%
2019/08/30	1	14.45	10	13.70	14.45	-9	11,134	-0.08%
2019/08/29	1	13.50	1	13.20	13.45	0	10,088	0.00%
2019/08/28	0	0.00	1	12.95	12.90	-1	9,654	-0.01%
2019/08/27	1	13.00	0	0.00	12.85	1	9,632	0.01%
2019/08/22	10	13.50	0	0.00	13.50	10	9,474	0.11%
2019/08/16	10	12.95	2	12.70	12.80	8	8,950	0.09%
2019/08/15	2	12.75	0	0.00	12.90	2	8,846	0.02%
2019/08/14	0	0.00	3	12.45	12.35	-3	8,724	-0.03%
2019/08/13	3	12.35	0	0.00	12.15	3	8,759	0.03%
2019/08/12	5	12.50	0	0.00	12.50	5	8,864	0.06%
2019/08/08	0	0.00	5	12.65	12.70	-5	8,897	-0.06%
2019/08/06	11	12.21	7	11.86	12.30	4	8,854	0.05%
2019/08/05	44	12.14	66	12.17	11.95	-22	8,779	-0.25%
2019/08/02	22	12.30	0	0.00	12.25	22	8,777	0.25%
2019/08/01	1	13.05	25	13.00	13.05	-24	8,634	-0.28%
2019/07/31	0	0.00	60	13.17	13.45	-60	8,513	-0.70%
2019/07/30	83	13.76	23	13.76	13.40	60	8,395	0.71%
2019/07/29	24	13.94	24	13.95	13.85	0	8,132	0.00%
2019/07/25	0	0.00	11	13.43	13.40	-11	7,599	-0.14%
2019/07/24	72	12.98	66	12.95	12.95	6	7,238	0.08%
2019/07/22	66	13.30	67	13.43	13.60	-1	7,202	-0.01%
2019/07/19	1	13.15	1	13.25	13.05	0	7,063	0.00%
2019/07/18	1	13.10	0	0.00	13.05	1	7,084	0.01%
2019/07/17	0	0.00	11	13.00	13.30	-11	7,012	-0.16%
2019/07/16	12	12.55	3	12.73	12.90	9	6,618	0.14%
2019/07/15	9	12.53	17	12.66	12.65	-8	6,514	-0.12%
2019/07/11	5	12.10	0	0.00	12.20	5	6,337	0.08%
2019/07/03	0	0.00	8	11.95	11.80	-8	7,866	-0.10%
2019/07/02	91	12.03	75	12.02	12.05	16	8,493	0.19%
2019/07/01	3	12.10	3	12.20	11.95	0	8,852	0.00%
2019/06/20	0	0.00	22	12.00	11.95	-22	8,946	-0.25%
2019/06/19	22	11.90	4	11.90	11.85	18	9,136	0.20%
2019/06/18	0	0.00	10	11.45	11.40	-10	9,141	-0.11%
2019/06/14	3	11.75	0	0.00	11.65	3	9,679	0.03%
2019/06/13	2	11.75	2	11.80	11.75	0	9,785	0.00%
2019/06/12	5	11.61	3	11.65	11.65	2	9,772	0.02%
2019/06/11	0	0.00	1	11.65	11.90	-1	9,632	-0.01%
2019/06/06	0	0.00	2	10.90	10.75	-2	9,403	-0.02%
2019/06/04	12	10.95	0	0.00	10.85	12	9,529	0.13%
2019/06/03	2	10.90	0	0.00	10.90	2	9,638	0.02%
2019/05/24	0	0.00	1	10.90	10.75	-1	10,045	-0.01%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/15	14	12.09	23	11.92	12.15	-9	11,275	-0.08%
2019/05/13	5	11.65	0	0.00	11.40	5	11,535	0.04%
2019/05/10	15	11.92	11	12.16	11.75	4	11,519	0.03%
2019/05/07	7	12.61	6	12.64	12.55	1	11,432	0.01%
2019/05/06	0	0.00	7	12.40	12.40	-7	11,457	-0.06%
2019/05/03	6	12.90	0	0.00	12.95	6	11,463	0.05%
2019/05/02	11	12.93	1	12.65	12.95	10	11,512	0.09%
2019/04/29	14	12.57	1	12.55	12.50	13	11,953	0.11%
2019/04/24	1	13.45	2	13.30	13.25	-1	12,252	-0.01%
2019/04/23	4	13.80	3	13.50	13.50	1	12,744	0.01%
2019/04/22	3	13.72	33	13.73	13.75	-30	12,720	-0.24%
2019/04/18	1	13.80	0	0.00	13.55	1	13,033	0.01%
2019/04/17	44	14.25	19	14.11	13.95	25	13,250	0.19%
2019/04/16	2	14.18	66	14.33	14.20	-64	13,785	-0.46%
2019/04/15	0	0.00	11	14.00	14.00	-11	14,559	-0.08%
2019/04/12	122	14.26	43	14.21	13.90	79	14,618	0.54%	大買/
2019/04/11	2	14.25	69	14.18	14.15	-67	14,573	-0.46%
2019/04/10	69	14.92	44	15.09	14.60	25	14,472	0.17%
2019/04/09	150	14.91	101	15.03	14.80	49	14,352	0.34%	大買/大賣/
2019/04/08	66	15.00	75	15.08	15.30	-9	13,921	-0.06%
2019/04/03	4	13.95	50	13.84	13.95	-46	13,527	-0.34%
2019/04/02	41	13.36	30	13.60	13.30	11	13,461	0.08%
2019/04/01	68	13.40	57	13.52	13.40	11	13,529	0.08%
2019/03/29	19	13.10	19	13.25	13.25	0	13,551	0.00%
2019/03/28	0	0.00	19	13.15	13.05	-19	13,781	-0.14%
2019/03/26	38	13.78	0	0.00	13.55	38	13,781	0.28%
2019/03/22	0	0.00	43	14.15	14.10	-43	13,772	-0.31%
2019/03/21	73	14.26	20	14.31	14.15	53	13,846	0.38%
2019/03/20	31	14.29	59	14.38	14.30	-28	13,962	-0.20%
2019/03/18	28	13.85	14	14.05	13.85	14	14,141	0.10%
2019/03/13	0	0.00	10	13.50	13.40	-10	16,657	-0.06%
2019/03/08	0	0.00	14	13.50	13.60	-14	17,402	-0.08%
2019/03/07	43	13.98	29	13.81	13.70	14	17,504	0.08%
2019/03/06	15	14.10	29	14.10	14.05	-14	17,767	-0.08%
2019/03/05	33	14.13	21	14.26	14.00	12	17,887	0.07%
2019/02/27	0	0.00	28	13.90	13.80	-28	17,987	-0.16%
2019/02/26	40	14.18	24	14.25	14.00	16	18,108	0.09%
2019/02/25	14	14.10	0	0.00	14.10	14	18,196	0.08%
2019/02/22	34	13.95	33	14.06	14.05	1	18,265	0.01%
2019/02/21	0	0.00	13	14.00	14.00	-13	18,374	-0.07%
2019/02/20	7	14.20	96	14.52	14.20	-89	18,544	-0.48%
2019/02/19	126	14.58	79	14.50	14.40	47	18,906	0.25%	大買/
2019/02/18	65	14.37	8	14.50	14.10	57	19,488	0.29%
2019/02/15	18	14.29	10	14.60	14.10	8	19,524	0.04%
2019/02/14	7	14.29	7	14.47	14.10	0	19,259	0.00%
2019/02/12	0	0.00	6	13.90	13.90	-6	18,572	-0.03%
2019/01/30	6	13.25	0	0.00	13.25	6	18,532	0.03%
2019/01/21	5	14.15	0	0.00	13.90	5	18,660	0.03%
2019/01/17	1	14.00	6	14.19	13.75	-5	18,514	-0.03%
2019/01/15	5	13.96	5	13.80	13.65	0	18,118	0.00%
2019/01/14	0	0.00	8	13.23	13.45	-8	17,558	-0.05%
2019/01/11	0	0.00	5	13.35	13.35	-5	17,517	-0.03%
2019/01/10	5	13.55	0	0.00	13.45	5	17,403	0.03%
2019/01/09	7	14.26	19	14.12	14.00	-12	17,156	-0.07%
2019/01/08	19	14.44	2	14.45	14.55	17	16,910	0.10%
2019/01/07	10	13.93	25	14.32	14.40	-15	16,250	-0.09%
2019/01/04	3	13.35	3	13.10	13.10	0	15,488	0.00%
2019/01/03	22	13.36	2	13.45	13.45	20	15,492	0.13%
2018/12/28	1	13.00	1	13.10	13.10	0	15,350	0.00%
2018/12/27	5	13.60	5	13.45	13.05	0	15,497	0.00%
2018/12/26	5	13.45	40	13.56	13.25	-35	15,310	-0.23%
2018/12/25	51	13.42	22	13.40	13.50	29	15,415	0.19%
2018/12/22	6	13.15	1	13.25	13.25	5	15,044	0.03%
2018/12/12	10	12.93	15	12.89	12.90	-5	15,294	-0.03%
2018/12/11	7	13.26	2	12.95	12.90	5	15,285	0.03%
2018/12/10	144	13.65	154	13.80	13.60	-10	15,357	-0.07%	大買/大賣/
2018/12/07	0	0.00	3	13.62	13.75	-3	14,342	-0.02%
2018/12/06	1	13.20	0	0.00	12.50	1	14,332	0.01%
2018/12/05	1	13.10	0	0.00	13.75	1	14,145	0.01%
2018/11/22	5	12.75	33	13.11	12.30	-28	16,605	-0.17%
2018/11/21	36	12.99	0	0.00	13.10	36	16,482	0.22%
2018/11/20	2	12.83	2	12.88	12.95	0	16,511	0.00%
2018/11/16	5	13.25	5	13.05	13.00	0	16,487	0.00%
2018/11/05	0	0.00	10	10.15	10.40	-10	20,954	-0.05%
2018/11/01	10	10.70	0	0.00	10.65	10	20,773	0.05%
2018/10/08	0	0.00	1	11.30	11.15	-1	19,037	-0.01%
2018/10/05	1	11.15	0	0.00	11.05	1	18,940	0.01%
2018/10/04	0	0.00	1	11.95	11.50	-1	18,673	-0.01%
2018/10/03	1	11.60	1	11.65	11.45	0	18,707	0.00%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/10/01	1	12.35	1	12.55	12.50	0	18,207	0.00%
2018/09/20	0	0.00	1	12.65	12.25	-1	17,320	-0.01%
2018/09/17	10	13.55	0	0.00	13.50	10	16,401	0.06%
2018/09/14	0	0.00	1	13.80	14.00	-1	16,153	-0.01%
2018/09/13	0	0.00	2	13.20	13.20	-2	15,673	-0.01%
2018/09/12	3	13.37	0	0.00	13.20	3	15,263	0.02%
2018/09/11	2	13.50	0	0.00	13.90	2	14,759	0.01%
2018/09/10	1	13.20	58	13.37	13.05	-57	14,108	-0.40%
2018/09/05	10	16.69	10	16.52	15.10	0	12,083	0.00%
2018/09/04	0	0.00	25	16.10	16.05	-25	10,813	-0.23%
2018/09/03	1	16.00	0	0.00	15.65	1	10,756	0.01%
2018/08/30	0	0.00	10	16.35	16.00	-10	10,548	-0.09%
2018/08/29	10	16.18	13	16.13	16.10	-3	10,415	-0.03%
2018/08/24	0	0.00	11	15.27	15.05	-11	10,035	-0.11%
2018/08/23	1	15.45	5	15.73	16.00	-4	9,818	-0.04%
2018/08/22	0	0.00	2	15.40	15.05	-2	9,524	-0.02%
2018/08/21	1	15.45	8	15.06	15.30	-7	9,321	-0.08%
2018/08/20	7	14.50	19	14.27	14.20	-12	7,900	-0.15%
2018/08/17	64	14.12	13	14.05	14.30	51	6,493	0.79%
2018/08/16	1	12.95	2	12.93	13.00	-1	5,438	-0.02%
2018/08/15	0	0.00	17	12.19	12.20	-17	4,606	-0.37%
2018/08/14	5	11.04	20	10.90	11.25	-15	3,657	-0.41%
2018/08/13	5	10.15	0	0.00	10.25	5	3,157	0.16%
2018/08/09	0	0.00	2	10.20	10.10	-2	2,813	-0.07%
2018/08/08	0	0.00	3.2	10.05	10.10	-3.2	2,782	-0.12%
2018/08/07	0	0.00	7	10.06	9.95	-7	2,805	-0.25%
2018/08/06	0	0.00	4	10.05	10.05	-4	2,794	-0.14%
2018/07/26	14	9.78	0	0.00	9.73	14	2,815	0.50%
2018/07/03	0	0.00	1	9.60	9.68	-1	2,733	-0.04%
2018/06/13	0	0.00	3	10.25	10.25	-3	2,509	-0.12%
2018/06/12	3	10.63	0	0.00	10.60	3	2,438	0.12%
2018/06/04	1	9.54	0	0.00	9.56	1	1,934	0.05%
2018/05/29	0	0.00	3	9.34	9.35	-3	1,893	-0.16%
2018/01/29	0	10.15	0	0.00	10.20	0	5,741	0.00%
2018/01/17	0	0.00	5	10.45	10.45	-5	6,815	-0.07%
2018/01/16	5	10.60	0	0.00	10.55	5	6,963	0.07%
2018/01/08	9	11.07	9	10.98	10.90	0	6,553	0.00%