金像電 (2368)-華南永昌-岡山券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	35	235.73	33	234.67	234.00	2	6,943	0.03%
2024/12/16	27	240.93	28.3	242.11	240.50	-1.3	6,573	-0.02%
2024/12/13	9	227.61	14	228.61	232.00	-5	5,836	-0.09%
2024/12/12	7.3	225.24	19.5	225.77	220.50	-12.2	5,381	-0.23%
2024/12/11	1	209.00	16.8	214.90	218.00	-15.8	4,877	-0.32%
2024/12/10	1	202.00	2	201.25	203.00	-1	4,538	-0.02%
2024/12/09	0	203.00	4	202.88	204.00	-4	4,603	-0.09%
2024/12/06	0.1	196.00	0	0.00	194.50	0.1	4,520	0.00%
2024/12/05	0.1	197.00	1	199.00	197.00	-0.9	4,550	-0.02%
2024/12/04	0.1	196.50	2.4	197.00	197.00	-2.3	4,545	-0.05%
2024/12/03	2	193.00	2	192.00	192.00	0	4,634	0.00%
2024/11/29	1	185.50	0	0.00	185.50	1	4,807	0.02%
2024/11/28	0	0.00	2	183.50	183.50	-2	4,800	-0.04%
2024/11/26	3	195.00	4	191.50	191.00	-1	4,811	-0.02%
2024/11/25	0	0.00	2	195.25	193.00	-2	4,760	-0.04%
2024/11/22	4	193.50	5	194.60	191.00	-1	4,738	-0.02%
2024/11/21	0	0.00	5	187.40	188.50	-5	4,565	-0.11%
2024/11/19	1	176.00	2	176.50	177.50	-1	4,461	-0.02%
2024/11/18	0.3	177.50	1	178.00	176.50	-0.7	4,554	-0.02%
2024/11/15	3	182.00	4	184.63	182.00	-1	4,671	-0.02%
2024/11/14	2	176.50	3	179.67	180.00	-1	4,698	-0.02%
2024/11/13	3	175.00	4	177.50	177.50	-1	4,636	-0.02%
2024/11/12	11	174.09	3	173.01	172.50	8	4,625	0.17%
2024/11/11	1	177.52	1	179.50	180.00	0	4,589	0.00%
2024/11/08	7.1	183.34	3	181.83	181.50	4.1	4,610	0.09%
2024/11/07	5	189.00	0	0.00	188.50	5	4,627	0.11%
2024/11/06	5	189.40	1	189.00	188.50	4	4,813	0.08%
2024/11/05	4	190.25	0	0.00	190.00	4	4,905	0.08%
2024/11/04	0	0.00	1	188.50	189.00	-1	5,052	-0.02%
2024/11/01	0	186.00	0	0.00	188.00	0	5,123	0.00%
2024/10/30	1	188.00	0	0.00	188.50	1	5,273	0.02%
2024/10/28	0	0.00	1	200.00	195.00	-1	5,572	-0.02%
2024/10/24	0	0.00	1	199.00	198.00	-1	5,654	-0.02%
2024/10/23	0	0.00	1	201.00	200.50	-1	5,705	-0.02%
2024/10/22	3	201.33	2	201.25	203.00	1	5,762	0.02%
2024/10/21	2	197.00	1	194.50	198.00	1	5,748	0.02%
2024/10/17	1	189.50	2	191.50	193.00	-1	5,795	-0.02%
2024/10/16	1	186.00	0	0.00	189.50	1	5,821	0.02%
2024/10/15	2.2	189.82	0	0.00	188.50	2.2	5,966	0.04%
2024/10/14	1	186.50	1	187.50	190.50	0	6,058	0.00%
2024/10/11	1	185.00	1	189.00	187.00	0	6,114	0.00%
2024/10/09	4	187.00	0	0.00	185.00	4	6,170	0.06%
2024/10/08	6	188.50	0	0.00	190.00	6	6,157	0.10%
2024/10/04	2.1	191.71	0	0.00	187.50	2.1	6,443	0.03%
2024/10/01	1	197.00	0	0.00	197.00	1	6,667	0.01%
2024/09/30	10	199.30	4	198.00	198.00	6	6,740	0.09%
2024/09/27	0	0.00	1	205.00	204.00	-1	6,913	-0.01%
2024/09/26	7	203.93	1	203.00	203.00	6	7,185	0.08%
2024/09/25	2	206.50	3	206.83	207.00	-1	7,328	-0.01%
2024/09/24	0.1	200.00	0	0.00	201.00	0.1	7,508	0.00%
2024/09/23	1	202.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	1.1	204.05	0	0.00	203.50	1.1	7,634	0.01%
2024/09/19	0	0.00	2	202.25	205.00	-2	7,683	-0.03%
2024/09/18	5	200.50	0	0.00	199.00	5	7,939	0.06%
2024/09/16	0	0.00	1	205.50	205.50	-1	8,071	-0.01%
2024/09/13	0.2	202.00	1	202.00	202.50	-0.9	8,150	-0.01%
2024/09/12	0	0.00	1	205.00	205.00	-1	8,175	-0.01%
2024/09/11	1	197.50	1	197.50	198.50	0	8,198	0.00%
2024/09/10	6.1	199.79	1	197.50	196.50	5.1	8,239	0.06%
2024/09/09	2	203.00	2	202.50	203.50	0	8,226	0.00%
2024/09/06	2	204.75	1	204.50	204.50	1	8,334	0.01%
2024/09/05	1	209.00	0	0.00	206.00	1	8,364	0.01%
2024/09/04	3	212.17	2	211.00	210.50	1	8,305	0.01%
2024/09/03	1	219.50	12	218.96	220.00	-11	8,197	-0.13%
2024/09/02	2	210.00	1	213.50	209.00	1	7,993	0.01%
2024/08/30	1	212.00	0	0.00	211.00	1	7,994	0.01%
2024/08/29	1	209.50	0	0.00	213.50	1	8,044	0.01%
2024/08/27	2	209.25	0	0.00	211.00	2	8,088	0.02%
2024/08/26	1	216.00	1	217.50	210.00	0	8,142	0.00%
2024/08/22	2	212.50	1	211.50	211.50	1	8,229	0.01%
2024/08/21	1	212.00	0	0.00	213.50	1	8,278	0.01%
2024/08/20	1	214.00	2	214.50	213.50	-1	8,350	-0.01%
2024/08/16	1	215.00	5.2	215.35	217.00	-4.2	8,237	-0.05%
2024/08/15	1	207.00	2	207.75	206.50	-1	8,124	-0.01%
2024/08/14	1	208.00	3	206.00	206.50	-2	8,158	-0.02%
2024/08/13	4	208.38	3	210.67	207.50	1	8,194	0.01%
2024/08/12	0	0.00	3	209.00	207.00	-3	8,464	-0.04%
2024/08/09	6	211.25	2	208.00	208.00	4	8,525	0.05%
2024/08/08	3	211.33	1	209.00	209.00	2	8,392	0.02%
2024/08/07	2	204.00	6	205.92	207.00	-4	8,229	-0.05%
2024/08/06	9	185.11	9	187.00	188.50	0	8,282	0.00%
2024/08/05	4	189.75	0.3	187.25	187.00	3.7	8,269	0.04%
2024/08/02	4	212.13	3	211.67	207.50	1	8,254	0.01%
2024/08/01	2	227.25	12	229.13	228.00	-10	8,092	-0.12%
2024/07/31	1	221.00	2.2	221.82	219.50	-1.2	7,955	-0.02%
2024/07/30	3	210.00	7	206.64	215.00	-4	7,890	-0.05%
2024/07/29	2	210.25	1	209.00	204.00	1	7,855	0.01%
2024/07/26	2	210.75	1	210.00	210.00	1	7,869	0.01%
2024/07/23	1	212.50	2	210.50	212.00	-1	7,878	-0.01%
2024/07/22	1	205.00	1	200.50	200.00	0	7,871	0.00%
2024/07/19	3	210.00	11.8	208.70	205.50	-8.8	7,916	-0.11%
2024/07/18	2	214.50	0	0.00	215.00	2	7,951	0.03%
2024/07/16	1.3	225.42	0	0.00	223.50	1.3	8,171	0.02%
2024/07/15	7.6	222.08	1	222.01	223.50	6.6	8,113	0.08%
2024/07/12	3.2	216.98	3	218.50	215.00	0.2	8,065	0.00%
2024/07/11	7	222.71	7	221.36	220.00	0	8,071	0.00%
2024/07/10	10	220.00	2	221.01	220.00	8	8,158	0.10%
2024/07/09	7.1	222.28	7	221.29	224.00	0.1	8,299	0.00%
2024/07/08	5.1	228.22	4	227.75	227.50	1.1	8,155	0.01%
2024/07/05	28.2	228.42	31.3	228.78	229.00	-3.1	8,056	-0.04%
2024/07/04	0.1	217.00	1	216.50	217.00	-0.9	7,806	-0.01%
2024/07/03	3.2	215.30	5	215.20	215.00	-1.8	7,776	-0.02%
2024/07/02	19	210.45	21.1	213.36	213.50	-2.1	7,685	-0.03%
2024/07/01	5	204.90	7	204.93	203.50	-2	7,463	-0.03%
2024/06/28	12	204.00	16	204.72	207.00	-4	7,435	-0.05%
2024/06/27	5	194.10	3	193.50	193.00	2	7,250	0.03%
2024/06/26	5	200.70	0	0.00	201.00	5	7,241	0.07%
2024/06/25	0	0.00	2	200.75	200.00	-2	7,281	-0.03%
2024/06/24	4	206.13	9.1	205.48	204.50	-5.1	7,392	-0.07%
2024/06/21	5.2	197.92	2	198.25	200.00	3.2	7,194	0.04%
2024/06/20	1	195.50	15	193.17	195.50	-14	7,139	-0.20%
2024/06/19	2.1	190.26	0	0.00	189.50	2.1	7,264	0.03%
2024/06/18	1	189.00	2	193.50	191.00	-1	7,290	-0.01%
2024/06/17	2	189.75	2	191.50	189.00	0	7,295	0.00%
2024/06/14	1	190.50	1	192.00	192.00	0	7,379	0.00%
2024/06/13	5.1	189.23	0	0.00	188.50	5.1	7,406	0.07%
2024/06/12	2	192.75	1	194.50	194.50	1	7,460	0.01%
2024/06/11	13.2	188.88	1	191.00	187.50	12.2	7,543	0.16%
2024/06/05	1	195.50	0	0.00	195.50	1	7,834	0.01%
2024/06/04	1	200.50	1.3	200.85	198.00	-0.3	7,920	0.00%
2024/06/03	1	204.00	1.3	203.26	202.00	-0.3	8,167	0.00%
2024/05/31	9	203.39	3	201.33	199.00	6	8,248	0.07%
2024/05/30	2	204.00	1	206.00	204.00	1	8,261	0.01%
2024/05/29	5	201.60	1	202.00	201.00	4	8,288	0.05%
2024/05/28	4	202.63	1	204.50	202.50	3	8,311	0.04%
2024/05/27	2	204.25	2	204.75	203.50	0	8,295	0.00%
2024/05/24	2	201.75	1	203.50	203.00	1	8,341	0.01%
2024/05/23	1	201.50	0	0.00	201.50	1	8,308	0.01%
2024/05/22	1	206.00	1	204.00	205.50	0	8,438	0.00%
2024/05/21	1.1	207.78	5	204.90	203.50	-3.9	8,606	-0.05%
2024/05/20	1	207.00	1.1	206.87	206.50	-0.1	8,663	0.00%
2024/05/17	4	205.88	4	206.38	206.50	0	8,772	0.00%
2024/05/16	4.5	204.56	10	208.30	203.50	-5.5	8,896	-0.06%
2024/05/15	3.2	198.53	3.1	194.59	195.50	0.1	8,860	0.00%
2024/05/14	2	190.00	3.1	191.20	190.50	-1.1	8,965	-0.01%
2024/05/13	3	187.83	2	188.00	187.50	1	9,156	0.01%
2024/05/10	4.2	191.89	0	0.00	193.00	4.2	9,324	0.04%
2024/05/09	3	199.00	3	196.00	198.50	0	9,180	0.00%
2024/05/08	3	194.33	3.1	194.20	196.50	-0.1	9,192	0.00%
2024/05/07	5	190.50	2	190.00	192.00	3	9,454	0.03%
2024/05/03	0.1	193.00	1.1	193.19	192.00	-0.9	9,481	-0.01%
2024/04/30	8	198.94	1	202.00	197.00	7	9,607	0.07%
2024/04/29	2	197.25	2	197.48	198.00	0	9,648	0.00%
2024/04/26	0	0.00	1	193.00	192.50	-1	9,791	-0.01%
2024/04/25	3.2	190.54	1	195.00	187.00	2.2	9,799	0.02%
2024/04/24	1.1	195.00	2	196.50	196.50	-0.9	9,812	-0.01%
2024/04/23	4	184.13	3	185.00	188.00	1	9,758	0.01%
2024/04/22	5.1	189.62	5	184.60	182.00	0.1	9,666	0.00%
2024/04/19	8.1	197.60	2	199.50	196.00	6.1	9,531	0.06%
2024/04/18	2	201.25	2	203.75	205.00	0	9,488	0.00%
2024/04/17	3	200.83	1.1	204.83	201.50	1.9	9,472	0.02%
2024/04/16	8	202.94	1	201.00	201.50	7	9,455	0.07%
2024/04/15	6	212.83	4	219.88	212.50	2	9,443	0.02%
2024/04/12	1	229.50	1	228.50	229.50	0	9,313	0.00%
2024/04/11	2	229.00	0	0.00	229.50	2	9,337	0.02%
2024/04/10	3	235.83	0	0.00	230.50	3	9,333	0.03%
2024/04/09	2	238.25	1	239.00	237.00	1	9,352	0.01%
2024/04/08	1	243.50	3	245.83	242.50	-2	9,345	-0.02%
2024/04/03	2	240.00	3.2	238.38	241.00	-1.2	9,259	-0.01%
2024/04/02	4.1	235.23	4	238.88	234.00	0.1	9,240	0.00%
2024/04/01	1	246.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	0	0.00	3	248.50	245.50	-3	9,152	-0.03%
2024/03/28	8	245.44	0	0.00	244.50	8	9,107	0.09%
2024/03/27	2.2	251.86	8	255.00	251.00	-5.8	9,052	-0.06%
2024/03/26	2	246.50	3	245.50	242.00	-1	8,927	-0.01%
2024/03/25	0	0.00	2	251.75	247.50	-2	8,912	-0.02%
2024/03/22	5	245.70	12	244.67	247.50	-7	8,866	-0.08%
2024/03/21	3	235.67	2	236.50	233.50	1	8,668	0.01%
2024/03/20	4	232.00	4	232.13	229.50	0	8,699	0.00%
2024/03/19	8.2	230.10	3	233.17	229.50	5.2	8,751	0.06%
2024/03/18	3	236.17	3	237.67	238.00	0	8,684	0.00%
2024/03/15	21	231.98	23	233.76	232.50	-2	8,689	-0.02%
2024/03/14	16	224.81	13.3	221.33	220.50	2.7	8,659	0.03%
2024/03/13	7.1	233.41	16.2	239.26	229.00	-9.1	8,739	-0.10%
2024/03/12	5	242.40	3	243.33	242.50	2	8,651	0.02%
2024/03/11	3	251.67	1	255.00	248.00	2	8,593	0.02%
2024/03/08	2.1	254.50	4	251.00	249.50	-1.9	8,641	-0.02%
2024/03/07	10.3	258.75	11	256.41	252.50	-0.7	8,595	-0.01%
2024/03/06	10	270.85	1	268.50	274.50	9	8,335	0.11%
2024/03/05	1	259.50	1	265.00	265.50	0	8,341	0.00%
2024/03/04	4	264.38	2	260.75	259.00	2	8,359	0.02%
2024/03/01	20	262.60	20.3	260.19	261.50	-0.3	8,322	0.00%
2024/02/29	3	254.50	2	258.00	257.00	1	8,274	0.01%
2024/02/27	4.3	252.41	4	256.38	252.50	0.3	8,255	0.00%
2024/02/26	0	0.00	2	260.75	261.50	-2	8,170	-0.02%
2024/02/23	4	261.63	10	263.75	262.00	-6	8,128	-0.07%
2024/02/22	4	254.00	1	257.00	255.50	3	8,003	0.04%
2024/02/21	1	260.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	4	257.13	3	259.83	261.50	1	7,793	0.01%
2024/02/19	5	269.00	5	278.70	265.00	0	7,781	0.00%
2024/02/16	2	275.00	0	277.00	275.00	2	7,674	0.03%
2024/02/15	2	269.27	5.5	271.74	273.00	-3.5	7,656	-0.05%
2024/02/05	18.1	251.44	8	251.44	248.50	10.1	7,528	0.13%
2024/02/02	2	241.00	7	241.79	241.00	-5	7,755	-0.06%
2024/02/01	1	230.00	1	231.00	231.50	0	7,649	0.00%
2024/01/31	11	231.23	1	234.43	229.00	10	7,741	0.13%
2024/01/30	3	237.33	8.1	233.57	234.00	-5.1	7,738	-0.07%
2024/01/29	2	220.50	3	222.33	224.50	-1	7,520	-0.01%
2024/01/26	2	218.25	5	220.40	216.50	-3	7,612	-0.04%
2024/01/25	1	226.00	6	223.25	222.50	-5	7,651	-0.07%
2024/01/24	2	218.50	0	0.00	216.50	2	7,583	0.03%
2024/01/23	2	221.00	1.5	222.00	221.50	0.5	7,645	0.01%
2024/01/22	5.5	218.18	13	219.08	222.00	-7.5	7,580	-0.10%
2024/01/19	1	204.00	3	205.33	204.00	-2	7,423	-0.03%
2024/01/18	17.1	202.63	10	205.75	200.50	7.1	7,433	0.10%
2024/01/17	5	209.80	1	210.50	210.50	4	7,369	0.05%
2024/01/16	1	217.00	2	216.00	214.50	-1	7,386	-0.01%
2024/01/15	0	0.00	3	213.50	216.00	-3	7,379	-0.04%
2024/01/12	0	0.00	2	209.50	208.00	-2	7,425	-0.03%
2024/01/11	3	201.33	8	205.25	206.00	-5	7,457	-0.07%
2024/01/10	1	197.00	3	199.00	200.00	-2	7,509	-0.03%
2024/01/09	7	197.64	0	0.00	195.50	7	7,541	0.09%
2024/01/08	3	204.17	1.1	204.50	204.50	1.9	7,519	0.03%
2024/01/05	6	209.50	0	0.00	205.50	6	7,562	0.08%
2024/01/04	4	215.25	2	214.50	213.00	2	7,600	0.03%
2024/01/03	1	211.00	2	213.25	218.50	-1	7,637	-0.01%
2024/01/02	2	217.50	1.1	219.03	218.00	0.9	7,643	0.01%
2023/12/29	1	218.01	3	218.50	218.00	-2	7,716	-0.03%
2023/12/28	2	217.00	3	220.00	214.50	-1	7,853	-0.01%
2023/12/27	0	0.00	2	217.00	217.00	-2	8,073	-0.02%
2023/12/26	3	212.67	2	214.00	215.50	1	8,392	0.01%
2023/12/25	1.1	213.64	2	216.75	213.50	-1	8,610	-0.01%
2023/12/22	0	0.00	4	217.63	217.00	-4	8,705	-0.05%
2023/12/21	5	208.20	3	210.17	210.50	2	8,828	0.02%
2023/12/20	4	213.00	1	213.00	213.50	3	9,114	0.03%
2023/12/19	3	212.83	0	0.00	213.50	3	9,164	0.03%
2023/12/18	0	215.50	2	216.25	216.00	-2	9,215	-0.02%
2023/12/15	6	216.00	3	217.33	215.50	3	9,288	0.03%
2023/12/14	2	224.00	3	225.00	220.00	-1	9,289	-0.01%
2023/12/13	0	0.00	1	224.50	223.50	-1	9,307	-0.01%
2023/12/12	9	220.56	4	220.13	219.50	5	9,358	0.05%
2023/12/11	4	229.37	2	227.75	220.50	2	9,350	0.02%
2023/12/08	7	238.29	5	239.00	238.00	2	9,317	0.02%
2023/12/07	2	226.00	2	229.50	224.50	0	9,137	0.00%
2023/12/06	0	0.00	6	221.25	223.50	-6	9,168	-0.07%
2023/12/05	3	215.00	0	0.00	212.00	3	9,163	0.03%
2023/12/04	1	224.13	1	233.00	224.00	0	9,137	0.00%
2023/12/01	0	0.00	1	225.00	229.50	-1	9,393	-0.01%
2023/11/30	2	229.00	6	229.42	228.00	-4	9,479	-0.04%
2023/11/29	0	0.00	9	224.00	225.00	-9	9,460	-0.10%
2023/11/28	2	213.00	4	215.75	217.50	-2	9,624	-0.02%
2023/11/27	4	213.87	1	215.00	211.50	3	9,746	0.03%
2023/11/24	0	0.00	1	220.50	217.50	-1	9,920	-0.01%
2023/11/23	9	218.28	4	217.63	215.50	5	9,995	0.05%
2023/11/22	0	221.00	0	0.00	221.00	0	10,095	0.00%
2023/11/21	4	227.25	2	228.75	225.00	2	10,258	0.02%
2023/11/20	0	0.00	2	222.75	223.50	-2	10,564	-0.02%
2023/11/17	3	221.33	3.5	221.64	221.50	-0.5	10,825	0.00%
2023/11/16	6	220.50	0	0.00	220.50	6	10,939	0.05%
2023/11/15	0	228.00	1	229.50	229.00	-1	10,990	-0.01%
2023/11/14	3.5	229.79	6	231.75	232.00	-2.5	11,656	-0.02%
2023/11/13	1	215.51	0	0.00	217.00	1	12,092	0.01%
2023/11/10	7	218.57	13	222.62	220.50	-6	12,229	-0.05%
2023/11/09	3	209.17	15	211.00	215.00	-12	12,137	-0.10%
2023/11/08	3	204.67	5.3	206.90	209.00	-2.3	12,248	-0.02%
2023/11/07	3	198.33	5	199.40	200.00	-2	12,491	-0.02%
2023/11/06	2.1	195.50	5	196.40	197.50	-2.9	12,660	-0.02%
2023/11/03	3	190.83	8	191.63	189.00	-5	12,868	-0.04%
2023/10/31	5	187.50	5	177.00	176.00	0	13,190	0.00%
2023/10/30	3	186.33	3	187.17	185.50	0	13,269	0.00%
2023/10/27	2	187.50	3	186.50	186.50	-1	13,444	-0.01%
2023/10/26	0	0.00	1	191.00	187.00	-1	13,636	-0.01%
2023/10/25	1	202.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	2	192.50	4	199.63	201.50	-2	13,863	-0.01%
2023/10/20	3.1	191.26	0	0.00	192.50	3.1	14,232	0.02%
2023/10/19	2	198.00	2	198.00	197.50	0	14,457	0.00%
2023/10/18	12	201.79	8	201.13	198.50	4	14,624	0.03%
2023/10/17	11.1	212.86	5	210.00	207.50	6.1	14,675	0.04%
2023/10/16	7	212.29	7	214.71	215.00	0	14,732	0.00%
2023/10/13	2	219.50	1	222.50	223.00	1	14,818	0.01%
2023/10/12	4	223.75	5	223.20	223.50	-1	14,832	-0.01%
2023/10/11	0	0.00	16	219.88	218.00	-16	14,997	-0.11%
2023/10/06	13	225.46	2	221.50	221.00	11	15,293	0.07%
2023/10/05	30	222.50	32	221.86	222.50	-2	15,490	-0.01%
2023/10/04	13	219.08	14	219.93	221.00	-1	15,730	-0.01%
2023/10/03	12	222.21	18	220.92	219.00	-6	15,759	-0.04%
2023/10/02	21	225.88	23	223.72	215.50	-2	15,638	-0.01%
2023/09/28	7	217.14	5	218.50	219.50	2	15,485	0.01%
2023/09/27	18	208.06	15	209.10	211.50	3	15,348	0.02%
2023/09/26	29	210.12	27	205.17	204.00	2	15,546	0.01%
2023/09/25	22	212.82	23	215.13	211.00	-1	15,739	-0.01%
2023/09/22	3	199.33	3	200.50	201.00	0	15,794	0.00%
2023/09/21	0	0.00	2	192.00	195.00	-2	15,813	-0.01%
2023/09/19	2	194.00	2	189.50	190.00	0	15,919	0.00%
2023/09/18	1	193.00	3	194.00	193.00	-2	15,947	-0.01%
2023/09/15	6	204.42	4	204.38	203.50	2	15,915	0.01%
2023/09/14	6	199.67	6	199.08	199.50	0	16,237	0.00%
2023/09/13	2	193.25	1.1	193.36	194.00	0.9	16,324	0.01%
2023/09/12	3	200.50	2.5	200.00	200.00	0.5	16,419	0.00%
2023/09/11	0	0.00	2	198.25	199.00	-2	16,718	-0.01%
2023/09/08	1	210.00	1	209.00	208.50	0	16,660	0.00%
2023/09/07	4	210.50	1	212.50	209.50	3	16,783	0.02%
2023/09/06	7	217.86	9.1	218.43	216.50	-2.1	16,895	-0.01%
2023/09/05	10	208.10	7	208.21	208.00	3	16,863	0.02%
2023/09/04	5	204.60	4	205.13	206.00	1	16,963	0.01%
2023/09/01	4	207.63	3.1	203.97	201.00	0.9	17,167	0.01%
2023/08/31	17	211.03	19	212.53	215.50	-2	17,119	-0.01%
2023/08/30	12.5	208.94	26	209.65	208.50	-13.5	17,335	-0.08%
2023/08/29	15	206.57	4	200.25	201.00	11	17,494	0.06%
2023/08/28	16	206.00	23	202.43	202.00	-7	17,497	-0.04%
2023/08/25	17	209.03	13	208.38	207.00	4	17,578	0.02%
2023/08/24	26	219.52	49.7	218.22	216.50	-23.7	17,675	-0.13%
2023/08/23	4	206.50	32.3	207.82	209.00	-28.3	17,478	-0.16%
2023/08/22	20	203.75	20	205.88	201.50	0	17,694	0.00%
2023/08/21	21.3	204.59	12	202.38	201.50	9.3	18,190	0.05%
2023/08/18	86	208.01	52.5	205.20	203.50	33.5	18,218	0.18%
2023/08/17	14	193.43	15	198.70	206.50	-1	17,771	-0.01%
2023/08/16	1	182.00	18	185.06	188.00	-17	17,637	-0.10%
2023/08/15	6	180.83	3	180.33	180.00	3	18,217	0.02%
2023/08/14	6	177.67	8	174.00	173.50	-2	18,299	-0.01%
2023/08/11	4	175.75	8	177.00	178.50	-4	18,279	-0.02%
2023/08/10	7	170.50	2	169.00	166.50	5	18,003	0.03%
2023/08/09	8	175.88	6.2	175.94	179.00	1.8	17,778	0.01%
2023/08/08	1	171.00	0	0.00	172.00	1	17,596	0.01%
2023/08/07	0	0.00	1	165.00	168.00	-1	17,423	-0.01%
2023/08/04	21	157.17	20	159.73	158.50	1	17,245	0.01%
2023/08/02	21	166.43	25	157.18	157.50	-4	17,111	-0.02%
2023/08/01	0.2	165.00	2	167.00	165.00	-1.8	16,979	-0.01%
2023/07/31	19	179.58	5	169.40	169.50	14	16,856	0.08%
2023/07/28	4	177.63	3	176.33	178.50	1	16,700	0.01%
2023/07/27	12	178.92	14	178.00	176.00	-2	16,663	-0.01%
2023/07/26	8	176.50	6	175.92	174.50	2	16,436	0.01%
2023/07/25	15	184.47	2	186.50	177.00	13	16,360	0.08%
2023/07/24	3	184.33	6	187.83	188.50	-3	16,090	-0.02%
2023/07/21	11	179.23	11	180.59	181.00	0	15,856	0.00%
2023/07/20	0	0.00	1.6	174.81	175.50	-1.6	15,743	-0.01%
2023/07/19	4	173.38	16.1	172.06	171.50	-12.1	15,678	-0.08%
2023/07/18	25	178.10	6.5	177.04	178.00	18.5	15,619	0.12%
2023/07/17	3.3	177.11	5	177.00	176.50	-1.7	15,444	-0.01%
2023/07/14	20.2	183.00	21	180.19	182.00	-0.8	15,399	-0.01%
2023/07/13	15.1	181.49	12.1	183.38	180.00	3	15,223	0.02%
2023/07/12	23	167.54	36.2	168.69	170.00	-13.2	15,013	-0.09%
2023/07/11	12	162.04	23.2	162.75	163.50	-11.2	14,816	-0.08%
2023/07/10	0	0.00	4	151.63	155.00	-4	14,581	-0.03%
2023/07/07	32	148.86	47	148.24	148.50	-15	14,598	-0.10%
2023/07/06	3.2	148.75	2	151.75	149.00	1.2	14,706	0.01%
2023/07/05	28.1	156.17	18	154.75	154.50	10.1	14,620	0.07%
2023/07/04	24	156.96	18	155.06	155.50	6	14,613	0.04%
2023/07/03	26	151.56	12	152.25	153.00	14	14,426	0.10%
2023/06/30	9.5	144.05	11.2	144.58	146.00	-1.7	14,134	-0.01%
2023/06/29	7	138.21	4	139.25	139.00	3	13,829	0.02%
2023/06/28	2	137.75	3	139.33	138.00	-1	13,872	-0.01%
2023/06/27	7	136.79	7	135.36	135.00	0	13,928	0.00%
2023/06/26	20	138.70	1	138.00	138.50	19	13,986	0.14%
2023/06/21	3	141.50	5	143.00	142.00	-2	13,981	-0.01%
2023/06/20	28	145.39	27	140.70	142.00	1	14,126	0.01%
2023/06/19	23	138.33	15	140.10	140.00	8	14,288	0.06%
2023/06/16	1	141.50	25	140.66	139.50	-24	14,268	-0.17%
2023/06/15	30	136.58	29	138.91	138.00	1	14,089	0.01%
2023/06/14	6	135.00	2	135.50	134.50	4	13,778	0.03%
2023/06/13	3	136.83	2	135.50	136.00	1	13,742	0.01%
2023/06/12	18	137.28	17	135.24	135.00	1	13,569	0.01%
2023/06/09	12	136.97	12.9	137.90	139.00	-0.9	13,416	-0.01%
2023/06/08	9.2	134.96	9	134.61	133.00	0.2	13,188	0.00%
2023/06/07	11	134.14	10	135.40	134.50	1	13,041	0.01%
2023/06/06	5.2	130.11	2	130.25	130.00	3.2	13,003	0.02%
2023/06/05	14	131.18	12	133.13	133.00	2	12,873	0.02%
2023/06/02	3	124.33	9	128.00	128.00	-6	12,646	-0.05%
2023/06/01	10	122.50	12	123.88	125.00	-2	12,322	-0.02%
2023/05/31	8	124.25	11	122.64	122.00	-3	12,268	-0.02%
2023/05/30	4	123.50	11	123.59	125.00	-7	12,147	-0.06%
2023/05/29	13	122.84	1	121.50	121.50	12	12,068	0.10%
2023/05/26	15	125.47	7	123.79	121.50	8	12,263	0.07%
2023/05/25	10	119.20	20	119.13	122.50	-10	11,877	-0.08%
2023/05/24	2	110.25	1	109.00	111.50	1	11,324	0.01%
2023/05/23	9	111.89	5	110.80	110.50	4	11,271	0.04%
2023/05/22	6	114.41	3	114.33	113.50	3	11,155	0.03%
2023/05/19	7	110.29	15	111.90	113.50	-8	10,654	-0.08%
2023/05/18	13.1	100.71	33	102.09	103.50	-19.9	9,916	-0.20%
2023/05/17	6.1	94.91	12	97.95	97.90	-5.9	9,528	-0.06%
2023/05/16	15	96.15	9	95.26	95.10	6	9,364	0.06%
2023/05/15	3	95.80	2	96.30	96.70	1	9,348	0.01%
2023/05/12	3	95.30	0	0.00	95.50	3	9,433	0.03%
2023/05/11	6	95.82	7	95.47	95.00	-1	9,485	-0.01%
2023/05/09	6	97.75	3	97.30	97.30	3	9,660	0.03%
2023/05/08	3.3	97.56	2	98.00	97.20	1.3	9,808	0.01%
2023/05/05	2.1	97.96	1	98.40	98.10	1.1	9,896	0.01%
2023/05/04	1	96.80	0	0.00	96.70	1	10,067	0.01%
2023/05/03	5	96.98	0	0.00	96.70	5	10,151	0.05%
2023/05/02	9	98.51	15	98.17	98.20	-6	10,195	-0.06%
2023/04/28	22.1	99.53	11	98.51	98.60	11.1	10,223	0.11%
2023/04/27	12.1	98.19	12	98.06	98.50	0.1	10,153	0.00%
2023/04/26	2.1	95.75	3	96.67	98.40	-0.9	10,172	-0.01%
2023/04/25	5	97.36	0	0.00	96.40	5	10,097	0.05%
2023/04/24	9.1	101.49	10	101.15	101.50	-0.9	10,049	-0.01%
2023/04/19	0	0.00	2	103.00	101.50	-2	10,094	-0.02%
2023/04/18	2	101.75	0	0.00	101.50	2	10,103	0.02%
2023/04/17	58.1	103.41	55	102.05	102.50	3.1	10,135	0.03%
2023/04/14	5	101.00	1	99.50	99.20	4	10,082	0.04%
2023/04/13	12.1	100.08	16	100.76	99.30	-3.9	10,044	-0.04%
2023/04/12	19.1	102.37	1	102.50	102.50	18.1	9,937	0.18%
2023/04/11	14	101.07	18	102.22	103.00	-4	9,756	-0.04%
2023/04/10	3	96.47	1	95.80	98.80	2	9,568	0.02%
2023/04/07	0	0.00	3	95.20	95.30	-3	9,463	-0.03%
2023/04/06	3	94.37	1	95.00	94.10	2	9,350	0.02%
2023/03/31	1	98.70	1	97.80	97.30	0	9,237	0.00%
2023/03/30	2	97.70	0	0.00	97.80	2	9,224	0.02%
2023/03/28	0	0.00	7	97.60	97.70	-7	9,014	-0.08%
2023/03/27	0	0.00	4	97.70	98.00	-4	8,784	-0.05%
2023/03/24	1	93.40	3	94.10	94.00	-2	8,744	-0.02%
2023/03/23	3	94.97	7	94.50	93.20	-4	8,620	-0.05%
2023/03/22	2	95.65	10	95.05	95.40	-8	8,401	-0.10%
2023/03/21	1	91.60	9	92.09	92.50	-8	7,819	-0.10%
2023/03/20	5	89.00	7	89.83	90.20	-2	7,651	-0.03%
2023/03/17	11	87.90	11	89.16	89.50	0	7,608	0.00%
2023/03/16	1	88.20	0	0.00	86.80	1	7,566	0.01%
2023/03/15	11	89.10	11	88.10	88.20	0	7,605	0.00%
2023/03/14	6	88.80	5	88.46	88.10	1	7,634	0.01%
2023/03/13	0	0.00	0.2	89.00	89.30	-0.2	7,659	0.00%
2023/03/10	15	87.74	12.1	87.86	87.70	2.9	7,646	0.04%
2023/03/09	16.2	89.08	2	89.15	89.40	14.2	7,705	0.18%
2023/03/08	6	93.10	12	92.83	92.50	-6	7,507	-0.08%
2023/03/07	11	91.78	18.1	92.42	93.00	-7.1	7,641	-0.09%
2023/03/06	5	91.30	2	91.00	90.90	3	7,540	0.04%
2023/03/03	0	0.00	1	91.00	90.40	-1	7,685	-0.01%
2023/03/02	1	89.90	3	89.80	89.90	-2	7,714	-0.03%
2023/03/01	0	0.00	2	91.20	90.80	-2	7,713	-0.03%
2023/02/24	2	91.55	70	90.82	92.10	-68	7,631	-0.89%
2023/02/23	0	0.00	1	88.90	89.00	-1	7,430	-0.01%
2023/02/22	57	86.91	13	86.91	87.10	44	7,565	0.58%
2023/02/21	8	88.95	23	90.03	88.60	-15	7,570	-0.20%
2023/02/20	19	88.78	28	88.81	88.50	-9	7,537	-0.12%
2023/02/17	21	86.55	2	87.10	87.70	19	7,443	0.26%
2023/02/16	4	88.00	4	87.55	88.10	0	7,570	0.00%
2023/02/15	10	87.10	11	87.07	87.10	-1	7,865	-0.01%
2023/02/14	6	86.78	5	87.10	86.50	1	8,028	0.01%
2023/02/13	4	86.13	1	86.00	86.50	3	8,196	0.04%
2023/02/10	8	85.54	2	85.40	85.10	6	8,434	0.07%
2023/02/09	23	86.49	5	86.82	86.90	18	8,363	0.22%
2023/02/08	3	87.43	2	87.80	87.80	1	8,250	0.01%
2023/02/07	5	87.84	0	0.00	88.00	5	8,254	0.06%
2023/02/06	3	90.13	5	91.08	89.50	-2	8,203	-0.02%
2023/02/03	2	92.95	5	93.36	93.40	-3	8,194	-0.04%
2023/02/02	1	93.30	6	91.80	93.50	-5	8,215	-0.06%
2023/02/01	5.1	88.85	4	89.10	89.10	1.1	8,135	0.01%
2023/01/31	5	86.34	1	86.50	87.30	4	8,206	0.05%
2023/01/30	7	88.29	1	89.20	88.00	6	8,258	0.07%
2023/01/17	2	87.80	0	0.00	88.00	2	8,342	0.02%
2023/01/13	0	0.00	2	89.00	89.30	-2	8,529	-0.02%
2023/01/12	1	88.50	2	88.90	88.60	-1	8,742	-0.01%
2023/01/11	6	92.72	4	91.30	90.90	2	8,825	0.02%
2023/01/10	0	0.00	2	91.60	91.80	-2	8,935	-0.02%
2023/01/09	14	90.42	12	89.82	91.00	2	9,201	0.02%
2023/01/06	2	87.45	4	87.53	87.20	-2	9,460	-0.02%
2023/01/05	3	85.77	2	88.00	85.20	1	9,816	0.01%
2023/01/04	5	87.76	3	88.43	87.00	2	9,979	0.02%
2023/01/03	2	88.80	4	88.88	89.20	-2	10,081	-0.02%
2022/12/30	0	0.00	3	87.57	86.80	-3	10,259	-0.03%
2022/12/29	1	86.50	0	0.00	87.00	1	10,578	0.01%
2022/12/28	4	86.23	0	0.00	85.80	4	10,960	0.04%
2022/12/27	2	89.70	0	0.00	89.70	2	11,165	0.02%
2022/12/22	0	0.00	1	89.50	89.40	-1	12,229	-0.01%
2022/12/21	1	90.20	0	0.00	90.20	1	12,393	0.01%
2022/12/19	1	95.40	0	0.00	95.10	1	12,955	0.01%
2022/12/16	3	92.73	3	94.67	95.70	0	13,483	0.00%
2022/12/15	3	96.87	2	96.60	96.60	1	13,535	0.01%
2022/12/14	0	0.00	1	97.00	97.00	-1	13,841	-0.01%
2022/12/13	1.1	96.07	1	96.80	95.00	0.1	14,007	0.00%
2022/12/08	7	95.26	0	0.00	95.20	7	14,202	0.05%
2022/12/07	1	95.50	1	95.40	95.50	0	14,220	0.00%
2022/12/06	8	98.30	1	98.60	97.90	7	14,235	0.05%
2022/12/05	3	99.63	0	0.00	98.30	3	14,275	0.02%
2022/12/02	1	99.40	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	12	100.93	100.50	-12	14,353	-0.08%
2022/11/30	3	97.30	1	97.40	97.50	2	14,355	0.01%
2022/11/29	12.2	98.12	3	97.63	97.50	9.2	14,502	0.06%
2022/11/28	0	0.00	1.9	101.76	102.50	-1.9	14,402	-0.01%
2022/11/25	0	0.00	1	100.00	100.00	-1	14,421	-0.01%
2022/11/21	0	0.00	18	99.16	98.50	-18	14,571	-0.12%
2022/11/18	5	98.82	2	98.05	97.10	3	14,534	0.02%
2022/11/17	2	98.35	6	97.78	98.70	-4	14,434	-0.03%
2022/11/16	7	96.60	1	97.20	96.80	6	14,513	0.04%
2022/11/15	0	0.00	1	95.60	95.60	-1	14,608	-0.01%
2022/11/14	3	97.37	7	97.80	97.30	-4	14,948	-0.03%
2022/11/11	6	96.33	9	94.96	94.00	-3	15,166	-0.02%
2022/11/10	2	93.35	3	93.70	94.00	-1	15,028	-0.01%
2022/11/09	1	91.90	1	91.60	92.00	0	15,278	0.00%
2022/11/08	3	91.87	4.1	91.41	89.20	-1.1	15,431	-0.01%
2022/11/07	4	88.68	4	87.88	87.60	0	15,185	0.00%
2022/11/04	0	0.00	1.9	87.15	88.10	-1.9	15,145	-0.01%
2022/11/03	1	88.30	7	87.34	87.80	-6	15,102	-0.04%
2022/11/02	1	87.90	3	87.83	88.20	-2	15,053	-0.01%
2022/11/01	5	86.26	3	85.93	86.50	2	15,093	0.01%
2022/10/31	6	84.37	9	84.97	85.60	-3	14,949	-0.02%
2022/10/28	1	82.10	6	83.20	82.10	-5	14,853	-0.03%
2022/10/27	7	79.23	8	79.91	81.50	-1	14,807	-0.01%
2022/10/26	8	77.36	10	77.83	76.90	-2	14,684	-0.01%
2022/10/25	3	79.90	5	78.80	78.40	-2	14,672	-0.01%
2022/10/24	4	80.63	3	81.27	80.00	1	14,785	0.01%
2022/10/21	30.1	81.55	29	80.91	79.90	1.1	14,848	0.01%
2022/10/20	2	80.75	8	80.40	82.30	-6	14,883	-0.04%
2022/10/19	13	84.74	13	83.78	83.00	0	14,935	0.00%
2022/10/18	9	84.31	6	84.05	83.00	3	15,190	0.02%
2022/10/17	10.1	85.32	11	85.87	84.60	-0.9	15,263	-0.01%
2022/10/14	21	90.61	11	89.22	88.00	10	15,056	0.07%
2022/10/13	20.1	90.53	21	89.60	88.80	-0.9	14,846	-0.01%
2022/10/12	2	89.60	4	88.18	90.50	-2	14,838	-0.01%
2022/10/11	4	86.13	1	85.90	85.10	3	15,139	0.02%
2022/10/07	1	95.00	4	95.00	91.50	-3	15,242	-0.02%
2022/10/06	11	96.48	4	95.93	94.80	7	15,505	0.05%
2022/10/05	14	94.35	7	96.64	94.60	7	15,616	0.04%
2022/10/04	21	95.07	24	92.87	92.90	-3	15,765	-0.02%
2022/10/03	9	94.32	9	94.12	93.80	0	15,903	0.00%
2022/09/30	16	88.39	13	89.50	92.80	3	15,691	0.02%
2022/09/29	13	89.27	8	87.50	86.00	5	15,337	0.03%
2022/09/28	3	89.50	4	92.00	89.20	-1	15,337	-0.01%
2022/09/27	12	95.43	2	95.50	94.00	10	15,426	0.06%
2022/09/26	0	0.00	4	96.10	97.00	-4	15,254	-0.03%
2022/09/23	8	100.85	16.5	99.56	102.00	-8.5	15,044	-0.06%
2022/09/22	7	94.84	4.9	92.80	95.00	2.1	14,706	0.01%
2022/09/21	10.1	91.94	10.7	91.84	93.70	-0.6	14,786	0.00%
2022/09/20	5.1	90.31	6	91.03	91.10	-0.9	14,894	-0.01%
2022/09/19	3.5	89.54	0	0.00	88.10	3.5	15,034	0.02%
2022/09/06	2	79.70	5	78.76	77.70	-3	15,220	-0.02%
2022/09/05	2	80.55	2	79.40	78.60	0	15,777	0.00%
2022/09/02	1	80.60	10	82.20	80.10	-9	16,650	-0.05%
2022/09/01	1	81.30	13	81.42	81.00	-12	17,967	-0.07%
2022/08/31	1	82.70	15	83.31	83.60	-14	18,273	-0.08%
2022/08/30	2	81.70	3	82.03	82.10	-1	18,237	-0.01%
2022/08/29	37.5	80.48	3	80.60	80.50	34.5	18,158	0.19%
2022/08/26	6	83.38	3.2	83.74	83.40	2.8	18,113	0.02%
2022/08/25	5	84.46	53	84.14	83.80	-48	18,032	-0.27%
2022/08/24	5.2	82.36	5	80.64	80.30	0.2	17,975	0.00%
2022/08/23	51	82.12	1	82.20	82.30	50	18,000	0.28%
2022/08/22	8	82.61	0	0.00	82.10	8	18,094	0.04%
2022/08/18	0	0.00	10	81.50	83.00	-10	18,263	-0.05%
2022/08/17	62	82.87	63	82.42	82.70	-1	18,257	-0.01%
2022/08/16	2	81.10	7	81.50	82.30	-5	18,279	-0.03%
2022/08/15	0	0.00	8	80.86	80.50	-8	18,163	-0.04%
2022/08/12	25.5	79.67	24	79.45	78.60	1.5	18,131	0.01%
2022/08/11	16	80.54	15	79.20	79.00	1	18,111	0.01%
2022/08/10	13	78.32	15	78.93	79.30	-2	18,135	-0.01%
2022/08/09	2	73.95	5	76.00	77.50	-3	17,820	-0.02%
2022/08/08	16	70.94	13	72.05	73.90	3	17,699	0.02%
2022/08/05	33	71.75	20	71.92	72.00	13	17,868	0.07%
2022/08/04	6	75.45	1	72.00	72.00	5	17,561	0.03%
2022/07/28	0	0.00	1	82.70	81.30	-1	18,013	-0.01%
2022/07/27	1	81.00	1	81.90	82.00	0	17,969	0.00%
2022/07/25	1	82.80	0	0.00	82.00	1	18,124	0.01%
2022/07/22	1	82.60	3	82.93	83.20	-2	18,249	-0.01%
2022/07/21	1	82.00	4	82.55	82.70	-3	18,378	-0.02%
2022/07/20	5	82.08	8	82.44	82.00	-3	18,350	-0.02%
2022/07/18	4	77.48	4	77.85	78.60	0	18,432	0.00%
2022/07/15	5	78.16	5	78.50	78.10	0	18,611	0.00%
2022/07/14	1	75.10	20	77.29	78.00	-19	18,439	-0.10%
2022/07/13	3	73.47	6	74.03	72.80	-3	18,099	-0.02%
2022/07/12	5	69.86	9	70.58	69.30	-4	17,954	-0.02%
2022/07/11	7	72.36	8	71.85	73.00	-1	17,971	-0.01%
2022/07/08	6	71.68	16	71.95	72.00	-10	17,874	-0.06%
2022/07/07	9	66.70	6	68.50	69.60	3	17,515	0.02%
2022/07/06	27	66.47	13	67.17	67.80	14	17,041	0.08%
2022/07/05	14	66.14	12	66.65	66.70	2	16,886	0.01%
2022/07/04	119	65.48	116	65.45	67.80	3	16,571	0.02%	大買/大賣/
2022/07/01	18	70.62	3	70.33	68.50	15	16,229	0.09%
2022/06/30	13	78.18	15	78.19	76.10	-2	15,884	-0.01%
2022/06/29	4	84.45	1	85.20	84.50	3	15,899	0.02%
2022/06/28	11	85.09	9	85.29	84.50	2	15,979	0.01%
2022/06/27	15	83.29	12	84.87	85.50	3	16,184	0.02%
2022/06/24	7	83.44	3	83.03	83.00	4	16,060	0.02%
2022/06/23	4	80.98	4	80.70	79.50	0	15,859	0.00%
2022/06/22	0	0.00	6	80.30	78.60	-6	15,933	-0.04%
2022/06/21	3	79.80	1	79.50	80.90	2	15,950	0.01%
2022/06/20	3	79.27	5	78.24	78.00	-2	16,223	-0.01%
2022/06/17	15	79.96	3	79.63	79.70	12	16,427	0.07%
2022/06/16	6	86.22	4	86.53	83.10	2	16,176	0.01%
2022/06/15	5	90.00	4	89.28	87.60	1	16,094	0.01%
2022/06/14	11	90.15	12	90.69	91.00	-1	15,995	-0.01%
2022/06/13	13.2	92.98	12	93.20	93.70	1.2	15,559	0.01%
2022/06/10	16	86.36	63.6	89.88	92.90	-47.6	14,723	-0.32%
2022/06/09	27	82.18	32	84.05	84.50	-5	13,433	-0.04%
2022/06/08	6	80.17	1	80.00	79.80	5	13,093	0.04%
2022/06/07	0	0.00	1	80.10	80.30	-1	13,185	-0.01%
2022/06/06	0	0.00	4	79.80	79.70	-4	13,305	-0.03%
2022/06/02	1	81.60	20	81.50	81.10	-19	13,452	-0.14%
2022/06/01	9	82.19	4	82.03	81.00	5	13,610	0.04%
2022/05/31	5	80.70	2	81.30	81.30	3	13,574	0.02%
2022/05/30	16	80.16	9	80.17	80.90	7	13,569	0.05%
2022/05/27	9	77.33	7	77.43	77.60	2	13,579	0.01%
2022/05/26	38	78.87	32	77.49	76.10	6	13,660	0.04%
2022/05/25	5	79.72	4	79.88	79.80	1	13,603	0.01%
2022/05/24	7	80.07	4	80.30	79.40	3	13,724	0.02%
2022/05/23	5	82.46	0	0.00	81.90	5	13,716	0.04%
2022/05/20	3	82.30	3	82.10	81.60	0	13,890	0.00%
2022/05/19	14	82.92	10	83.53	82.60	4	14,125	0.03%
2022/05/18	19	86.62	19	86.05	85.40	0	14,076	0.00%
2022/05/17	2	85.15	2	85.85	87.10	0	14,059	0.00%
2022/05/16	12	87.11	11	86.53	86.10	1	14,156	0.01%
2022/05/13	3	86.47	12.1	85.97	85.50	-9.1	14,000	-0.07%
2022/05/12	1	82.60	5	82.56	82.20	-4	13,723	-0.03%
2022/05/11	23	82.58	24	83.12	82.20	-1	13,722	-0.01%
2022/05/10	8	80.80	7	81.49	82.00	1	13,907	0.01%
2022/05/09	6	83.43	8	83.69	83.50	-2	13,933	-0.01%
2022/05/06	7	81.63	6	83.57	81.80	1	14,152	0.01%
2022/05/05	6	85.40	17	86.78	85.00	-11	14,313	-0.08%
2022/05/04	8	84.31	11	85.27	84.70	-3	14,319	-0.02%
2022/05/03	2	83.60	3	83.40	83.60	-1	14,642	-0.01%
2022/04/29	22	85.46	12	83.50	83.00	10	14,949	0.07%
2022/04/28	11	83.47	13	84.20	84.40	-2	15,188	-0.01%
2022/04/27	10	81.53	8	81.71	82.20	2	15,409	0.01%
2022/04/26	7	79.64	4	78.93	78.90	3	15,952	0.02%
2022/04/25	13	79.05	2	80.20	78.20	11	17,592	0.06%
2022/04/22	23	84.21	11	84.15	83.20	12	18,309	0.07%
2022/04/21	9	87.06	18	87.03	88.60	-9	18,150	-0.05%
2022/04/20	8	82.70	7	83.90	83.90	1	17,843	0.01%
2022/04/19	1	82.10	1	82.10	81.90	0	17,777	0.00%
2022/04/18	0	0.00	15	78.70	79.00	-15	17,769	-0.08%
2022/04/15	15	80.95	0	0.00	80.40	15	17,699	0.08%
2022/04/14	9	84.01	2	83.20	84.70	7	17,725	0.04%
2022/04/13	1	81.30	2	81.45	82.70	-1	17,740	-0.01%
2022/04/12	4	81.65	5	81.72	81.50	-1	17,866	-0.01%
2022/04/11	5	82.32	1	83.90	80.60	4	18,185	0.02%
2022/04/08	3	84.37	1	85.70	84.30	2	18,338	0.01%
2022/04/06	21	90.12	16	86.50	86.50	5	18,269	0.03%
2022/04/01	3.1	88.89	11	88.77	88.10	-7.9	18,349	-0.04%
2022/03/31	9	87.42	2	86.60	85.00	7	18,987	0.04%
2022/03/30	10	88.12	26	87.46	87.50	-16	19,497	-0.08%
2022/03/29	0	0.00	3.2	84.73	84.90	-3.2	19,574	-0.02%
2022/03/28	0	0.00	2.5	84.24	84.10	-2.5	19,911	-0.01%
2022/03/25	5.2	84.24	4.3	84.18	84.30	0.9	20,157	0.00%
2022/03/24	1	84.60	0.2	84.50	84.60	0.8	19,981	0.00%
2022/03/23	17	84.48	2.3	84.42	84.00	14.7	19,952	0.07%
2022/03/22	3	83.70	10	82.49	83.20	-7	19,614	-0.04%
2022/03/21	1	80.60	1	81.30	81.10	0	19,165	0.00%
2022/03/18	1	79.70	4	79.18	80.20	-3	19,076	-0.02%
2022/03/17	1	74.60	6	76.03	78.00	-5	18,924	-0.03%
2022/03/16	4	72.38	1	75.30	72.70	3	18,806	0.02%
2022/03/15	2	73.95	6	74.45	73.70	-4	19,070	-0.02%
2022/03/14	2.1	76.35	2	76.90	76.20	0.1	19,058	0.00%
2022/03/11	10.1	77.45	9	77.27	77.50	1.1	19,096	0.01%
2022/03/10	2	77.05	4	77.35	77.40	-2	19,112	-0.01%
2022/03/09	0.3	74.20	0	0.00	74.50	0.3	19,083	0.00%
2022/03/08	3	75.03	1	74.20	73.00	2	19,352	0.01%
2022/03/07	1	75.90	6	76.72	75.90	-5	19,490	-0.03%
2022/03/04	2	81.65	0	0.00	79.90	2	19,604	0.01%
2022/03/02	8	82.85	6	82.42	82.00	2	19,606	0.01%
2022/03/01	3	83.67	17.5	83.82	83.00	-14.5	19,523	-0.07%
2022/02/25	4	81.15	26	81.82	80.70	-22	19,416	-0.11%
2022/02/24	11	81.46	11	80.98	80.90	0	19,268	0.00%
2022/02/23	3	80.47	9.7	81.60	82.60	-6.7	19,255	-0.03%
2022/02/22	7	78.64	18	79.68	79.10	-11	19,533	-0.06%
2022/02/21	30	82.72	5	82.80	81.50	25	19,734	0.13%
2022/02/18	14	81.33	3	81.70	82.30	11	19,605	0.06%
2022/02/17	9	82.74	8	82.56	81.70	1	19,788	0.01%
2022/02/16	9	82.02	9	82.23	82.20	0	20,081	0.00%
2022/02/15	20	80.55	14	80.76	79.70	6	20,243	0.03%
2022/02/14	3.2	80.46	4	80.20	80.90	-0.8	20,233	0.00%
2022/02/11	9	80.96	8	80.49	80.50	1	20,318	0.00%
2022/02/10	9	81.91	11	80.52	80.30	-2	20,465	-0.01%
2022/02/09	22	81.96	19	82.29	82.00	3	20,238	0.01%
2022/02/08	2.1	81.12	9	81.67	82.30	-6.9	20,134	-0.03%
2022/02/07	6	78.13	4	79.35	79.20	2	20,136	0.01%
2022/01/26	1	75.70	1	75.40	75.30	0	19,988	0.00%
2022/01/25	3	78.77	2	77.80	74.60	1	20,253	0.00%
2022/01/24	9	78.78	5	79.66	78.40	4	19,943	0.02%
2022/01/21	26.2	81.09	20	81.59	79.80	6.2	19,748	0.03%
2022/01/20	24.4	85.62	16	84.88	84.20	8.4	19,449	0.04%
2022/01/19	32	85.01	31.1	86.11	88.50	0.9	19,270	0.00%
2022/01/18	30	84.46	84.5	85.31	86.50	-54.5	18,766	-0.29%
2022/01/17	9	80.83	34	80.74	81.90	-25	17,478	-0.14%
2022/01/14	0	0.00	8	73.31	74.60	-8	17,043	-0.05%
2022/01/13	0	0.00	0.2	73.70	73.40	-0.2	17,029	0.00%
2022/01/12	1	73.60	0	0.00	73.10	1	17,087	0.01%
2022/01/11	51	73.17	0	0.00	73.00	51	17,225	0.30%
2022/01/10	2	74.20	1	74.20	74.40	1	17,230	0.01%
2022/01/07	5	73.54	3	73.73	73.80	2	17,320	0.01%
2022/01/06	9	75.57	1	75.70	75.70	8	17,216	0.05%
2022/01/05	0.1	78.74	6	77.00	76.90	-5.9	17,223	-0.03%
2022/01/04	1	79.50	5.3	79.92	79.80	-4.3	17,119	-0.03%
2022/01/03	3	78.73	8	78.31	78.40	-5	17,047	-0.03%
2021/12/30	1	76.00	1	76.00	76.00	0	17,006	0.00%
2021/12/29	4	75.98	11	76.55	77.00	-7	17,188	-0.04%
2021/12/28	18	76.41	13	75.89	75.30	5	17,376	0.03%
2021/12/27	24	78.57	12	80.08	76.80	12	17,290	0.07%
2021/12/24	13.3	79.25	72	78.82	79.50	-58.7	16,521	-0.36%
2021/12/23	3	78.30	16	77.68	76.10	-13	16,079	-0.08%
2021/12/22	34	76.21	15.1	76.60	76.80	18.9	16,097	0.12%
2021/12/21	7	74.79	38	74.52	74.80	-31	16,350	-0.19%
2021/12/20	2	72.10	3	71.90	72.10	-1	16,748	-0.01%
2021/12/17	3	73.00	2	71.60	71.80	1	17,353	0.01%
2021/12/16	9	72.84	5	72.70	72.90	4	18,473	0.02%
2021/12/15	2	70.95	1	71.20	71.20	1	18,797	0.01%
2021/12/14	2	71.20	2	70.10	69.70	0	19,915	0.00%
2021/12/13	6	70.97	2	71.45	70.80	4	19,967	0.02%
2021/12/10	5	72.32	1	71.80	71.80	4	20,003	0.02%
2021/12/09	5	72.80	7	74.63	71.80	-2	20,153	-0.01%
2021/12/08	13	71.92	2	72.00	71.70	11	20,243	0.05%
2021/12/07	7	71.74	2	71.70	71.40	5	20,510	0.02%
2021/12/06	6	72.02	8	72.00	71.50	-2	20,847	-0.01%
2021/12/03	1	73.50	1	73.30	73.10	0	21,083	0.00%
2021/12/02	8	74.94	13	74.25	73.40	-5	21,248	-0.02%
2021/12/01	12	74.27	26.2	73.14	74.80	-14.2	21,001	-0.07%
2021/11/30	4	71.98	6	72.85	71.90	-2	20,871	-0.01%
2021/11/29	10	69.95	14	67.80	70.20	-4	20,898	-0.02%
2021/11/26	31	68.96	1	69.30	68.60	30	21,168	0.14%
2021/11/25	2.8	70.86	2	71.10	70.60	0.8	21,544	0.00%
2021/11/24	7	70.13	5	71.00	71.70	2	21,825	0.01%
2021/11/23	7	70.66	4	70.18	69.50	3	22,059	0.01%
2021/11/22	8	71.69	11	71.46	71.20	-3	22,250	-0.01%
2021/11/19	22	72.78	14	71.84	72.00	8	22,468	0.04%
2021/11/18	26	77.47	8	75.55	74.30	18	22,692	0.08%
2021/11/17	26	75.79	17	76.39	76.60	9	22,937	0.04%
2021/11/16	11	76.36	11	76.82	76.10	0	23,234	0.00%
2021/11/15	17	75.54	11	76.30	77.10	6	23,129	0.03%
2021/11/12	7	73.33	24	73.44	72.90	-17	22,814	-0.07%
2021/11/10	15	69.66	4	69.63	69.30	11	22,421	0.05%
2021/11/09	0	0.00	10	71.78	71.40	-10	22,333	-0.04%
2021/11/08	3	69.23	2	69.15	68.90	1	22,056	0.00%
2021/11/05	4	70.73	9	70.82	69.80	-5	22,045	-0.02%
2021/11/04	7	70.61	11	71.55	70.50	-4	21,995	-0.02%
2021/11/03	8	67.94	8	68.93	69.20	0	21,721	0.00%
2021/11/02	8	68.49	11	68.71	68.70	-3	21,595	-0.01%
2021/11/01	5	66.50	28	66.67	66.80	-23	21,179	-0.11%
2021/10/29	1	66.50	4	66.53	66.40	-3	21,456	-0.01%
2021/10/28	9	66.19	5	66.70	66.10	4	21,356	0.02%
2021/10/27	3	66.33	5	66.74	66.50	-2	21,276	-0.01%
2021/10/26	36	66.94	21	67.23	66.10	15	21,051	0.07%
2021/10/25	24	66.58	10	66.85	67.60	14	20,900	0.07%
2021/10/22	7	68.93	16	68.08	69.50	-9	20,581	-0.04%
2021/10/21	11	65.22	14	65.34	65.40	-3	20,217	-0.01%
2021/10/20	18	65.60	12	65.29	65.60	6	20,230	0.03%
2021/10/19	11	65.95	3	66.70	65.20	8	20,243	0.04%
2021/10/18	1	64.00	0	0.00	64.00	1	20,262	0.00%
2021/10/15	1	66.00	0	0.00	65.40	1	20,318	0.00%
2021/10/13	5	65.02	7	66.11	63.50	-2	20,486	-0.01%
2021/10/12	4	66.60	2	67.00	66.50	2	20,602	0.01%
2021/10/08	4	67.10	11	67.28	67.20	-7	20,877	-0.03%
2021/10/07	13	64.42	25	65.54	66.20	-12	20,748	-0.06%
2021/10/06	15	63.69	13	62.49	61.90	2	20,929	0.01%
2021/10/05	9	62.37	10	63.68	65.30	-1	21,158	0.00%
2021/10/04	3	62.20	4	61.60	61.10	-1	21,377	0.00%
2021/10/01	5	61.70	5	64.24	62.00	0	21,852	0.00%
2021/09/30	4	64.98	0	0.00	65.00	4	22,125	0.02%
2021/09/29	14	66.20	5	66.34	64.40	9	22,091	0.04%
2021/09/28	29	66.61	27	66.68	68.30	2	21,963	0.01%
2021/09/27	17	68.10	38.1	68.17	67.80	-21.1	21,377	-0.10%
2021/09/24	28.7	74.01	1	74.50	73.20	27.7	20,841	0.13%
2021/09/23	28.1	76.27	56	76.13	75.20	-27.9	20,504	-0.14%
2021/09/22	30	72.68	8	72.43	74.00	22	19,655	0.11%
2021/09/17	40	73.28	66	73.00	74.00	-26	19,780	-0.13%
2021/09/16	3	68.13	1	68.00	68.10	2	19,538	0.01%
2021/09/15	0	0.00	3	67.87	67.90	-3	20,570	-0.01%
2021/09/14	7	67.01	11	66.60	67.10	-4	21,067	-0.02%
2021/09/13	16	67.52	0	0.00	66.80	16	21,772	0.07%
2021/09/10	8	70.65	4	69.60	71.40	4	22,090	0.02%
2021/09/09	4	65.20	11	67.14	69.00	-7	22,192	-0.03%
2021/09/08	8	64.81	7	65.47	63.40	1	21,866	0.00%
2021/09/07	4	68.88	3	70.33	67.50	1	21,743	0.00%
2021/09/06	2	71.05	3.1	71.02	71.00	-1.1	21,739	-0.01%
2021/09/03	2.1	71.65	5.3	71.23	72.80	-3.2	22,282	-0.01%
2021/09/02	10.3	73.33	3	74.27	71.80	7.3	22,925	0.03%
2021/09/01	1.1	74.03	4	72.73	73.90	-3	22,892	-0.01%
2021/08/31	16	72.86	19	72.40	73.50	-3	22,774	-0.01%
2021/08/30	3	69.87	20	70.10	70.20	-17	22,515	-0.08%
2021/08/27	25	68.23	18	68.39	67.00	7	22,888	0.03%
2021/08/26	20	71.20	11	71.54	71.00	9	22,684	0.04%
2021/08/25	14	72.61	14	72.86	73.60	0	22,699	0.00%
2021/08/24	10	71.25	9	71.50	71.90	1	22,793	0.00%
2021/08/23	28	68.01	1	67.70	68.40	27	22,466	0.12%
2021/08/20	0	0.00	18	67.76	68.30	-18	21,927	-0.08%
2021/08/19	7	63.44	5	62.10	62.10	2	21,540	0.01%
2021/08/18	0	0.00	4	61.08	64.20	-4	21,563	-0.02%
2021/08/17	0.1	59.23	1	58.60	58.40	-0.9	21,806	0.00%
2021/08/13	3	62.37	0	0.00	63.00	3	22,091	0.01%
2021/08/12	1	66.70	2	66.50	66.70	-1	22,137	0.00%
2021/08/11	1	68.15	9	66.70	66.70	-8	22,430	-0.04%
2021/08/10	1	68.50	3	68.93	67.60	-2	22,891	-0.01%
2021/08/09	2	69.95	1	71.40	69.80	1	23,158	0.00%
2021/08/06	0	0.00	4	71.43	72.00	-4	23,356	-0.02%
2021/08/05	11	72.46	2	72.60	71.60	9	23,597	0.04%
2021/08/04	20	74.04	10	75.97	72.90	10	23,730	0.04%
2021/08/03	3	72.87	3	73.10	72.80	0	23,608	0.00%
2021/08/02	8	71.03	2	70.50	72.60	6	23,615	0.03%
2021/07/30	2	73.20	1	71.60	71.50	1	23,555	0.00%
2021/07/29	20	71.70	20	72.70	72.50	0	23,566	0.00%
2021/07/28	10	71.21	8	71.81	72.20	2	23,539	0.01%
2021/07/27	9	75.23	5	75.50	73.00	4	23,608	0.02%
2021/07/26	4	74.60	24	75.62	75.80	-20	23,587	-0.08%
2021/07/23	19	73.74	5	73.54	73.70	14	23,536	0.06%
2021/07/22	15	75.08	15	75.80	75.60	0	23,612	0.00%
2021/07/21	3	74.70	1	75.80	74.00	2	23,653	0.01%
2021/07/20	3	74.20	11	73.77	74.90	-8	23,966	-0.03%
2021/07/19	23	76.28	1	75.70	75.50	22	24,015	0.09%
2021/07/16	3	76.87	5	76.62	77.40	-2	23,986	-0.01%
2021/07/15	16	78.66	16	78.50	77.90	0	23,945	0.00%
2021/07/14	8	79.38	1	80.50	80.10	7	23,673	0.03%
2021/07/13	11	81.24	24	80.98	79.50	-13	23,558	-0.06%
2021/07/12	13	80.32	8	79.93	80.00	5	23,234	0.02%
2021/07/09	22	78.30	13	78.55	77.10	9	22,821	0.04%
2021/07/08	8	72.55	45	76.75	77.90	-37	22,565	-0.16%
2021/07/07	37	72.17	30	72.67	71.50	7	22,038	0.03%
2021/07/06	8	69.53	10	70.20	70.50	-2	21,536	-0.01%
2021/07/05	30	69.05	10	69.26	69.00	20	21,469	0.09%
2021/07/02	0	0.00	14	67.46	67.30	-14	21,371	-0.07%
2021/07/01	1	65.60	1	66.60	66.90	0	21,323	0.00%
2021/06/30	17	67.11	3	66.90	66.90	14	21,245	0.07%
2021/06/29	19	68.37	9	68.13	68.60	10	21,157	0.05%
2021/06/28	10	68.53	18	69.48	68.50	-8	20,979	-0.04%
2021/06/25	17	69.58	27	69.51	67.50	-10	20,524	-0.05%
2021/06/24	49	66.39	49	65.59	66.60	0	19,750	0.00%
2021/06/23	11	63.69	43.4	65.06	67.30	-32.4	18,688	-0.17%
2021/06/22	40	63.91	22	62.46	61.20	18	18,167	0.10%
2021/06/21	29	61.66	49	60.59	62.20	-20	17,304	-0.12%
2021/06/18	16	60.33	17	59.35	58.20	-1	16,717	-0.01%
2021/06/17	7	59.20	0	0.00	59.30	7	16,341	0.04%
2021/06/16	0	0.00	5	58.80	58.90	-5	16,350	-0.03%
2021/06/15	13	59.75	9	59.36	59.60	4	16,266	0.02%
2021/06/11	36	59.61	17	58.92	58.70	19	16,170	0.12%
2021/06/10	16	58.49	42	60.01	61.50	-26	15,582	-0.17%
2021/06/09	1	58.20	3	58.97	57.00	-2	14,780	-0.01%
2021/06/08	2	57.65	10	57.70	58.00	-8	14,714	-0.05%
2021/06/07	15	55.59	30	56.71	57.10	-15	14,632	-0.10%
2021/06/04	12	55.88	11	57.75	55.60	1	14,561	0.01%
2021/06/03	20	57.48	20	57.69	57.60	0	14,382	0.00%
2021/06/02	10	56.83	27	57.25	57.40	-17	15,129	-0.11%
2021/06/01	63	56.87	61	56.99	57.10	2	15,199	0.01%
2021/05/31	11	54.18	11	55.15	55.20	0	15,227	0.00%
2021/05/28	0	0.00	3	52.70	53.10	-3	15,469	-0.02%
2021/05/27	0	0.00	2	51.80	52.50	-2	15,987	-0.01%
2021/05/26	2	53.60	0	0.00	53.10	2	16,018	0.01%
2021/05/25	10	53.92	6	53.87	53.70	4	16,292	0.02%
2021/05/24	1	51.70	1	51.00	52.40	0	16,165	0.00%
2021/05/21	4	51.00	4	51.48	51.00	0	16,101	0.00%
2021/05/20	2	49.60	1	50.70	49.15	1	16,063	0.01%
2021/05/19	7	49.81	2.3	51.00	50.80	4.7	16,355	0.03%
2021/05/18	13	50.27	11	49.73	50.50	2	16,269	0.01%
2021/05/17	1	46.65	19	48.11	48.25	-18	16,002	-0.11%
2021/05/14	3	45.70	3	45.70	45.90	0	15,709	0.00%
2021/05/13	8	43.69	8	43.26	43.85	0	15,454	0.00%
2021/05/12	4	43.81	7	42.84	41.85	-3	15,261	-0.02%
2021/05/11	31	46.11	2	45.95	46.50	29	15,083	0.19%
2021/05/06	1	48.80	9	49.03	48.60	-8	15,325	-0.05%
2021/05/04	1	48.70	4	48.15	48.60	-3	15,717	-0.02%
2021/05/03	1	53.50	6	52.73	52.40	-5	15,715	-0.03%
2021/04/28	6.1	55.33	5	54.42	54.40	1.1	15,954	0.01%
2021/04/27	20	55.58	0	0.00	55.20	20	16,104	0.12%
2021/04/26	4	57.75	7	57.54	57.60	-3	16,107	-0.02%
2021/04/23	3	56.80	10	56.12	56.80	-7	16,313	-0.04%
2021/04/22	3	55.57	6	55.80	54.50	-3	17,306	-0.02%
2021/04/21	2	56.10	5.6	56.27	55.80	-3.6	18,548	-0.02%
2021/04/20	7	55.59	4	55.38	55.60	3	18,986	0.02%
2021/04/19	4	54.50	3	54.90	55.00	1	19,073	0.01%
2021/04/16	8	54.55	12	53.98	54.50	-4	19,226	-0.02%
2021/04/15	5	53.10	3	53.13	53.30	2	19,540	0.01%
2021/04/14	5	51.36	12	52.18	52.10	-7	20,165	-0.03%
2021/04/13	2	54.40	10	54.41	53.30	-8	20,424	-0.04%
2021/04/09	23	55.80	21	55.64	55.60	2	20,790	0.01%
2021/04/08	14	56.25	56	56.19	56.30	-42	20,714	-0.20%
2021/04/07	3	55.10	1	55.00	55.20	2	20,671	0.01%
2021/04/06	0	0.00	7	55.06	55.00	-7	20,774	-0.03%
2021/04/01	3	56.07	8	56.60	55.10	-5	20,871	-0.02%
2021/03/31	7	55.73	5	55.88	56.20	2	20,914	0.01%
2021/03/30	2	54.85	2	55.10	55.20	0	20,906	0.00%
2021/03/29	6	55.17	7	55.14	54.70	-1	21,165	0.00%
2021/03/26	6	55.03	2	55.05	55.00	4	21,781	0.02%
2021/03/25	1	55.50	4	55.68	54.90	-3	22,481	-0.01%
2021/03/24	3	55.03	1	55.30	55.80	2	23,017	0.01%
2021/03/23	12	55.83	6	55.85	55.20	6	24,177	0.02%
2021/03/22	59	54.47	7	54.41	54.50	52	25,564	0.20%
2021/03/19	8	54.58	123	54.60	54.90	-115	26,379	-0.44%	大賣/鉅額交易
2021/03/18	1	55.30	1	55.00	55.40	0	26,682	0.00%
2021/03/17	9	55.09	0	0.00	55.20	9	26,843	0.03%
2021/03/16	5	55.94	15	56.57	56.00	-10	26,959	-0.04%
2021/03/15	2	56.75	0	0.00	56.60	2	27,473	0.01%
2021/03/12	1	57.80	8	58.08	56.80	-7	28,315	-0.02%
2021/03/11	4	56.20	6	56.45	57.20	-2	28,314	-0.01%
2021/03/10	13	56.29	12	56.43	55.80	1	28,369	0.00%
2021/03/09	24	56.84	10	58.14	56.10	14	28,478	0.05%
2021/03/08	40	58.62	45	58.66	58.50	-5	28,130	-0.02%
2021/03/05	6	56.02	1	56.80	57.40	5	27,418	0.02%
2021/03/04	3	56.43	23	56.37	55.20	-20	27,432	-0.07%
2021/03/03	143	55.68	12	55.51	56.00	131	27,244	0.48%	大買/鉅額交易
2021/03/02	18	56.93	37	56.23	56.90	-19	27,361	-0.07%
2021/02/26	13	54.36	0	0.00	54.20	13	27,598	0.05%
2021/02/25	21	56.38	7	56.76	55.90	14	28,817	0.05%
2021/02/24	10	55.93	7	55.96	56.20	3	28,672	0.01%
2021/02/23	1	54.40	2	54.60	54.60	-1	28,567	0.00%
2021/02/22	4	55.13	5	55.64	55.30	-1	29,133	0.00%
2021/02/19	3	55.87	3	55.97	55.20	0	29,472	0.00%
2021/02/18	4	54.70	3	55.33	54.70	1	29,370	0.00%
2021/02/17	5	54.64	8	54.53	55.10	-3	29,266	-0.01%
2021/02/05	1	53.00	11	52.90	52.40	-10	29,022	-0.03%
2021/02/04	5	52.30	7	52.54	52.60	-2	29,098	-0.01%
2021/02/03	10	51.87	3	52.17	51.80	7	29,153	0.02%
2021/02/02	0	0.00	1	52.20	52.30	-1	29,241	0.00%
2021/02/01	7	51.40	5	52.34	51.70	2	29,392	0.01%
2021/01/29	4	53.80	23	53.79	52.10	-19	29,399	-0.06%
2021/01/28	17	53.98	19	54.46	54.00	-2	29,365	-0.01%
2021/01/27	13	54.46	18	54.59	54.30	-5	29,304	-0.02%
2021/01/26	5	52.84	7	52.77	52.60	-2	29,082	-0.01%
2021/01/25	25	52.02	0.1	52.50	52.10	24.9	29,081	0.09%
2021/01/22	16	52.63	7	53.10	53.30	9	29,043	0.03%
2021/01/21	4	52.43	5	52.40	51.90	-1	29,111	0.00%
2021/01/20	20	52.83	4	53.80	51.80	16	29,221	0.05%
2021/01/19	14	55.14	16	55.03	54.90	-2	29,169	-0.01%
2021/01/18	40	57.11	30	56.96	56.00	10	29,279	0.03%
2021/01/15	75	58.07	54	58.44	57.20	21	28,862	0.07%
2021/01/14	33	58.42	47	59.03	58.60	-14	28,001	-0.05%
2021/01/13	22	54.11	50	54.83	55.80	-28	27,286	-0.10%
2021/01/12	2	51.95	5	51.94	51.90	-3	27,793	-0.01%
2021/01/11	9	51.33	4	51.35	51.30	5	29,346	0.02%
2021/01/08	4	55.00	4	55.28	52.80	0	29,446	0.00%
2021/01/07	19	55.29	41	55.57	54.80	-22	29,322	-0.08%
2021/01/06	12	53.98	8	53.99	54.40	4	28,939	0.01%
2021/01/05	8	52.81	5	52.52	52.90	3	28,551	0.01%
2021/01/04	3	51.80	14	52.14	51.90	-11	28,438	-0.04%
2020/12/31	1	50.50	3	50.47	50.50	-2	28,400	-0.01%
2020/12/30	13	50.85	2	50.80	50.90	11	28,752	0.04%
2020/12/29	4	50.45	30	50.34	50.30	-26	28,854	-0.09%
2020/12/28	8	50.70	13	50.55	50.60	-5	28,837	-0.02%
2020/12/25	12	51.35	16.2	50.87	50.90	-4.2	28,916	-0.01%
2020/12/24	3	51.77	8	51.74	51.80	-5	29,015	-0.02%
2020/12/23	30	51.69	30	51.88	51.70	0	29,190	0.00%
2020/12/22	32	54.37	10	54.99	51.50	22	29,768	0.07%
2020/12/21	102	57.97	106	56.95	56.70	-4	29,556	-0.01%	大買/大賣/
2020/12/18	16	55.98	12	56.49	56.20	4	29,020	0.01%
2020/12/17	46	56.39	56	55.99	55.30	-10	28,672	-0.03%
2020/12/16	35	54.49	93	55.08	56.30	-58	27,633	-0.21%
2020/12/15	43	52.84	53	53.06	51.70	-10	26,277	-0.04%
2020/12/14	28	52.10	32	52.42	52.30	-4	25,856	-0.02%
2020/12/11	7	50.33	17	50.94	51.30	-10	25,771	-0.04%
2020/12/10	7	52.11	20	50.70	50.30	-13	25,930	-0.05%
2020/12/09	16	53.03	12	52.53	52.00	4	25,920	0.02%
2020/12/08	34	51.79	40	52.42	52.20	-6	25,644	-0.02%
2020/12/07	14	49.70	17	50.82	50.10	-3	25,214	-0.01%
2020/12/04	17	49.97	14	49.67	49.50	3	25,529	0.01%
2020/12/03	9	50.07	6	49.84	50.80	3	25,769	0.01%
2020/12/02	16	50.24	13	49.82	49.75	3	26,120	0.01%
2020/12/01	7	51.16	36	50.49	50.50	-29	26,385	-0.11%
2020/11/30	15	52.07	52	51.93	51.60	-37	26,717	-0.14%
2020/11/27	38	51.03	7	51.51	51.80	31	27,004	0.11%
2020/11/26	36	50.67	47	50.86	50.50	-11	27,466	-0.04%
2020/11/25	74	51.83	23	51.49	50.20	51	27,248	0.19%
2020/11/24	23	51.17	71	51.10	51.30	-48	27,467	-0.17%
2020/11/23	26	48.54	19	48.64	48.50	7	27,037	0.03%
2020/11/20	2	47.95	32	48.09	47.95	-30	27,737	-0.11%
2020/11/19	39	48.11	101	48.11	47.60	-62	28,676	-0.22%	大賣/
2020/11/18	13	46.75	26	47.00	47.45	-13	30,627	-0.04%
2020/11/17	27	45.66	32	45.41	45.45	-5	31,153	-0.02%
2020/11/16	30	44.36	22	44.43	44.35	8	32,848	0.02%
2020/11/13	8	44.20	13	44.12	44.10	-5	34,025	-0.01%
2020/11/12	26	44.21	25	44.41	44.45	1	35,252	0.00%
2020/11/11	10	43.84	12	43.78	43.65	-2	36,177	-0.01%
2020/11/10	7	45.25	21	44.34	44.00	-14	38,066	-0.04%
2020/11/09	55	44.38	28	44.91	44.90	27	41,214	0.07%
2020/11/06	6	44.96	16	44.33	44.30	-10	42,827	-0.02%
2020/11/05	14	44.86	1	44.40	44.40	13	43,410	0.03%
2020/11/04	18	45.01	6	45.27	45.15	12	44,703	0.03%
2020/11/03	27	43.71	30	44.84	44.85	-3	45,064	-0.01%
2020/11/02	8	43.18	7	43.20	43.20	1	45,504	0.00%
2020/10/30	54	44.39	12	44.04	43.95	42	46,417	0.09%
2020/10/29	46	43.97	16	44.54	44.95	30	46,758	0.06%
2020/10/28	23	44.82	14	44.51	44.55	9	46,990	0.02%
2020/10/27	12	45.98	10	46.09	45.80	2	47,118	0.00%
2020/10/26	27	46.77	8	46.69	46.10	19	47,493	0.04%
2020/10/23	20	47.82	76	47.91	47.60	-56	48,034	-0.12%
2020/10/22	29	48.48	19	48.36	48.05	10	48,619	0.02%
2020/10/21	49	50.15	15	49.59	48.95	34	49,101	0.07%
2020/10/20	42	50.45	15	50.74	51.20	27	49,549	0.05%
2020/10/19	57	49.84	37	50.42	50.90	20	49,388	0.04%
2020/10/16	4	46.86	36	46.69	46.35	-32	48,913	-0.07%
2020/10/15	15	46.34	4	46.09	45.95	11	49,896	0.02%
2020/10/14	32	46.55	25	46.71	47.35	7	51,513	0.01%
2020/10/13	17	45.55	2	45.20	45.40	15	53,410	0.03%
2020/10/12	1	46.40	26	45.66	45.40	-25	54,813	-0.05%
2020/10/08	3	46.00	9	46.26	46.20	-6	56,601	-0.01%
2020/10/07	16	46.25	6	45.93	45.85	10	57,105	0.02%
2020/10/06	3	46.32	3	46.35	46.55	0	58,423	0.00%
2020/10/05	4	44.61	8	45.18	45.35	-4	58,930	-0.01%
2020/09/30	9	44.36	7	44.54	44.60	2	59,080	0.00%
2020/09/29	10	45.09	13	45.38	45.35	-3	59,132	-0.01%
2020/09/28	5	44.38	7	44.71	44.50	-2	59,409	0.00%
2020/09/25	51	46.24	40	43.62	43.95	11	60,014	0.02%
2020/09/24	12	47.02	5	46.79	47.00	7	60,188	0.01%
2020/09/23	8	47.11	6	46.58	46.30	2	59,961	0.00%
2020/09/22	17	47.79	5	47.68	47.30	12	60,325	0.02%
2020/09/21	0	0.00	1	49.10	48.20	-1	61,168	0.00%
2020/09/18	4	48.74	14	48.73	49.40	-10	61,286	-0.02%
2020/09/17	9	48.43	11	48.35	48.50	-2	61,454	0.00%
2020/09/16	33	50.07	23	49.57	49.25	10	61,484	0.02%
2020/09/15	45	50.24	31	49.50	49.15	14	61,668	0.02%
2020/09/14	13	49.80	13	49.62	49.60	0	61,621	0.00%
2020/09/11	7	49.46	29	49.57	48.85	-22	62,002	-0.04%
2020/09/10	34	50.52	26	49.73	49.70	8	63,001	0.01%
2020/09/09	1	51.00	6	50.92	50.70	-5	63,631	-0.01%
2020/09/08	40	51.18	10	51.05	50.60	30	63,687	0.05%
2020/09/07	21	54.31	12	51.46	51.80	9	63,840	0.01%
2020/09/04	2	53.70	8	54.45	54.80	-6	63,910	-0.01%
2020/09/03	58	54.86	11	54.85	53.90	47	64,048	0.07%
2020/09/02	32	53.54	34	53.78	53.80	-2	64,353	0.00%
2020/09/01	22	52.74	5	53.16	53.10	17	64,129	0.03%
2020/08/31	9	52.24	22	51.57	51.40	-13	63,696	-0.02%
2020/08/28	41	53.02	30	52.99	51.80	11	63,696	0.02%
2020/08/27	62	54.70	50.2	54.37	55.10	11.8	63,450	0.02%
2020/08/26	30.2	54.76	21	54.29	53.90	9.2	63,286	0.01%
2020/08/25	113	55.17	102	54.74	54.00	11	62,944	0.02%	大買/大賣/
2020/08/24	136	57.12	133	56.72	55.20	3	62,792	0.00%	大買/大賣/
2020/08/21	18	56.02	55	56.72	57.40	-37	61,011	-0.06%
2020/08/20	98	55.27	65	54.84	52.20	33	62,227	0.05%
2020/08/19	67	56.77	64	56.69	56.60	3	61,656	0.00%
2020/08/18	30	54.52	35	54.91	56.20	-5	61,108	-0.01%
2020/08/17	30	53.21	34	53.84	53.10	-4	60,793	-0.01%
2020/08/14	64	53.01	70.1	52.14	53.10	-6.1	60,487	-0.01%
2020/08/13	58	50.86	75	50.49	52.20	-17	58,936	-0.03%
2020/08/12	26	46.60	46	46.90	48.20	-20	56,215	-0.04%
2020/08/11	14	43.72	57	43.94	43.85	-43	55,202	-0.08%
2020/08/10	32	44.48	42	44.30	43.60	-10	55,347	-0.02%
2020/08/07	15	42.02	29	42.24	42.10	-14	54,708	-0.03%
2020/08/06	51	41.79	10	41.50	41.40	41	55,555	0.07%
2020/08/05	35	41.71	13	42.13	42.70	22	55,729	0.04%
2020/08/04	39	40.70	11	41.04	40.35	28	55,561	0.05%
2020/08/03	22	40.92	8	41.03	41.20	14	55,548	0.03%
2020/07/31	16	40.35	11	40.45	40.30	5	55,641	0.01%
2020/07/30	5	40.83	3	41.10	40.80	2	56,159	0.00%
2020/07/29	9	41.42	11	41.28	40.55	-2	56,588	0.00%
2020/07/28	6	42.54	22	42.12	42.50	-16	56,594	-0.03%
2020/07/27	22	42.84	25	42.72	42.15	-3	56,788	-0.01%
2020/07/24	39	42.54	69	42.23	41.55	-30	56,984	-0.05%
2020/07/23	29	43.61	38	43.45	43.75	-9	57,673	-0.02%
2020/07/22	34	42.69	25	42.72	42.30	9	58,198	0.02%
2020/07/21	22	42.07	38	42.18	41.80	-16	57,408	-0.03%
2020/07/20	22	39.79	64	39.99	41.90	-42	57,098	-0.07%
2020/07/17	90	39.40	108	38.68	38.10	-18	56,222	-0.03%	大賣/
2020/07/16	65	38.16	95	37.80	38.80	-30	54,977	-0.05%
2020/07/15	89	36.78	139	37.18	36.55	-50	54,307	-0.09%	大賣/
2020/07/14	78	36.05	78	35.74	35.65	0	54,106	0.00%
2020/07/13	116	35.68	134	35.87	36.50	-18	54,451	-0.03%	大買/大賣/
2020/07/10	101	33.50	83	33.56	33.90	18	54,216	0.03%	大買/
2020/07/09	35	34.08	35	34.40	33.65	0	54,678	0.00%
2020/07/08	32	33.57	34	33.80	34.20	-2	55,282	0.00%
2020/07/07	66	34.71	25	33.93	33.70	41	55,943	0.07%
2020/07/06	33	35.63	43	35.42	35.15	-10	56,323	-0.02%
2020/07/03	83	34.39	77	34.52	34.50	6	56,313	0.01%
2020/07/02	10	33.40	8	33.36	33.20	2	55,775	0.00%
2020/07/01	48	33.71	42	33.72	33.40	6	56,138	0.01%
2020/06/30	35	33.81	78	33.55	33.60	-43	57,055	-0.08%
2020/06/29	32	31.90	34	32.17	32.10	-2	57,793	0.00%
2020/06/24	41	31.71	31	32.00	32.00	10	59,076	0.02%
2020/06/23	33	31.68	24	31.62	31.65	9	60,318	0.01%
2020/06/22	55	32.56	30	32.28	32.05	25	60,822	0.04%
2020/06/19	29	33.26	77	33.26	33.30	-48	61,315	-0.08%
2020/06/18	46	33.02	45	32.99	33.15	1	61,646	0.00%
2020/06/17	156	34.00	35	33.31	33.20	121	61,513	0.20%	大買/鉅額交易
2020/06/16	27	33.02	28	33.59	34.25	-1	61,513	0.00%
2020/06/15	29	31.81	75	31.57	31.15	-46	61,691	-0.07%
2020/06/12	35	32.50	54	32.57	32.45	-19	63,144	-0.03%
2020/06/11	23	33.59	19	33.55	33.75	4	64,561	0.01%
2020/06/10	12	33.21	28	33.14	33.10	-16	65,914	-0.02%
2020/06/09	30	34.01	11	34.10	33.90	19	67,752	0.03%
2020/06/08	29	34.84	31.2	34.42	33.95	-2.2	68,454	0.00%
2020/06/05	5	35.00	15	35.04	35.00	-10	70,044	-0.01%
2020/06/04	26	35.51	4	35.21	35.00	22	71,378	0.03%
2020/06/03	33	35.07	43	35.36	35.25	-10	72,543	-0.01%
2020/06/02	32	36.89	13	36.69	36.10	19	73,155	0.03%
2020/06/01	26	37.45	20	37.70	37.80	6	73,512	0.01%
2020/05/29	39	37.19	30	37.34	37.25	9	74,101	0.01%
2020/05/28	18	37.27	13	37.20	37.00	5	74,253	0.01%
2020/05/27	48	37.88	61	37.91	36.90	-13	73,667	-0.02%
2020/05/26	53	34.68	62.2	36.20	36.45	-9.2	71,644	-0.01%
2020/05/25	41	32.61	34	32.41	33.15	7	70,485	0.01%
2020/05/22	34	33.62	28	33.92	33.35	6	69,924	0.01%
2020/05/21	4	33.18	24	33.53	33.65	-20	69,183	-0.03%
2020/05/20	12	33.42	11	32.75	32.70	1	68,662	0.00%
2020/05/19	6	33.13	7	32.97	33.50	-1	68,360	0.00%
2020/05/18	60	32.93	91	32.59	32.30	-31	67,883	-0.05%
2020/05/15	9	33.59	8	33.42	34.10	1	67,270	0.00%
2020/05/14	48	33.90	87	32.90	32.55	-39	66,571	-0.06%
2020/05/13	49	34.37	35	34.06	33.60	14	66,131	0.02%
2020/05/12	14	33.39	25	34.23	34.50	-11	65,016	-0.02%
2020/05/11	63	33.72	20	33.62	33.25	43	64,952	0.07%
2020/05/08	17	33.28	24	33.60	33.20	-7	64,286	-0.01%
2020/05/07	39	33.07	38	33.19	33.50	1	64,040	0.00%
2020/05/06	58	32.32	30	32.92	32.15	28	63,725	0.04%
2020/05/05	34	34.23	25	34.03	33.00	9	63,131	0.01%
2020/05/04	39	32.86	61.9	32.81	34.05	-22.9	62,617	-0.04%
2020/04/30	54	32.85	33	32.98	33.05	21	62,094	0.03%
2020/04/29	53	31.80	47	32.21	32.10	6	61,518	0.01%
2020/04/28	59	32.24	44	32.08	31.25	15	60,935	0.02%
2020/04/27	24	29.10	62	30.07	31.50	-38	59,408	-0.06%
2020/04/24	0	0.00	9	28.49	28.65	-9	58,034	-0.02%
2020/04/23	17	28.36	25	28.38	28.50	-8	57,913	-0.01%
2020/04/22	30	27.81	22	27.80	28.35	8	57,177	0.01%
2020/04/21	29	27.34	19	27.68	27.05	10	56,362	0.02%
2020/04/20	13	27.88	14	27.92	27.70	-1	55,798	0.00%
2020/04/17	69	28.31	79	28.47	27.80	-10	55,711	-0.02%
2020/04/16	41	28.39	30	28.44	28.60	11	54,579	0.02%
2020/04/15	107	28.23	27	27.90	27.80	80	54,265	0.15%	大買/
2020/04/14	17	27.82	16	28.29	28.75	1	53,103	0.00%
2020/04/13	4	26.59	10	26.46	26.80	-6	52,502	-0.01%
2020/04/10	25	26.60	34	26.65	26.40	-9	52,164	-0.02%
2020/04/09	37	25.89	16	26.38	25.35	21	51,436	0.04%
2020/04/08	48	27.09	56	27.61	26.50	-8	50,729	-0.02%
2020/04/07	20	28.61	18.1	28.25	28.35	1.9	49,950	0.00%
2020/04/06	23	26.68	31	26.74	26.90	-8	50,020	-0.02%
2020/04/01	48	24.30	86	24.58	25.15	-38	49,877	-0.08%
2020/03/31	56	24.24	64	24.76	24.25	-8	48,514	-0.02%
2020/03/30	138	23.26	121	23.02	23.60	17	46,687	0.04%	大買/大賣/
2020/03/27	8	22.54	65.1	22.76	23.10	-57.1	45,112	-0.13%
2020/03/26	8	20.68	17	20.66	21.00	-9	43,532	-0.02%
2020/03/25	41	19.92	46	19.99	20.20	-5	42,629	-0.01%
2020/03/24	35	18.72	6	18.66	18.85	29	41,664	0.07%
2020/03/23	2	16.88	8	17.34	17.75	-6	41,110	-0.01%
2020/03/20	20	18.24	20	18.55	18.00	0	40,715	0.00%
2020/03/19	31	18.22	77	17.51	17.20	-46	39,451	-0.12%
2020/03/18	59	19.72	26	19.90	19.10	33	38,401	0.09%
2020/03/17	976	20.81	973	20.71	20.05	3	36,538	0.01%	大買/大賣/
2020/03/16	61	20.80	60.2	21.10	19.80	0.8	34,930	0.00%
2020/03/13	656	20.77	671	20.93	21.85	-15	33,077	-0.05%	大買/大賣/
2020/03/12	221	21.37	248	20.60	19.90	-27	30,903	-0.09%	大買/大賣/
2020/03/11	18	21.94	5	22.26	22.10	13	29,944	0.04%
2020/03/10	18	19.90	13.9	20.15	20.50	4.1	27,942	0.01%
2020/03/09	349	20.88	354	19.67	18.65	-5	26,321	-0.02%	大買/大賣/
2020/03/06	21	19.26	32	19.67	20.10	-11	24,818	-0.04%
2020/03/05	13	18.26	11	18.34	18.50	2	23,647	0.01%
2020/03/04	81	17.47	84	17.66	17.75	-3	22,811	-0.01%
2020/03/03	32	16.77	44	16.88	17.05	-12	21,797	-0.06%
2020/03/02	8	15.40	4	14.90	15.50	4	21,006	0.02%
2020/02/27	3	15.20	82	15.70	14.80	-79	21,197	-0.37%
2020/02/26	19	15.70	60	15.66	15.45	-41	21,767	-0.19%
2020/02/25	25	15.66	55	15.54	15.95	-30	22,681	-0.13%
2020/02/24	66	15.86	25	15.70	15.65	41	23,338	0.18%
2020/02/21	41	16.03	12	15.98	16.10	29	23,798	0.12%
2020/02/19	0	0.00	16	15.75	15.70	-16	24,387	-0.07%
2020/02/18	36	15.51	8	15.64	15.70	28	24,726	0.11%
2020/02/17	60	15.56	4	15.63	15.55	56	24,570	0.23%
2020/02/14	12	15.63	19	15.60	15.75	-7	24,439	-0.03%
2020/02/13	30	15.25	73	15.51	15.25	-43	24,131	-0.18%
2020/02/12	28	15.41	103	15.40	15.50	-75	23,954	-0.31%	大賣/
2020/02/11	5	14.56	4	14.75	14.85	1	23,255	0.00%
2020/02/10	51	14.04	1	14.20	14.40	50	23,187	0.22%
2020/02/07	37	14.53	0	0.00	14.30	37	23,024	0.16%
2020/02/06	14	14.92	20	14.90	14.95	-6	22,816	-0.03%
2020/02/05	98	14.76	22	14.31	14.40	76	22,607	0.34%
2020/02/04	28	14.81	41	15.02	15.00	-13	22,350	-0.06%
2020/02/03	25	14.32	5	14.35	14.35	20	23,078	0.09%
2020/01/31	8	15.26	10	16.13	15.30	-2	22,970	-0.01%
2020/01/30	8	16.47	2	16.20	16.20	6	22,697	0.03%
2020/01/17	17	17.71	3	17.67	18.00	14	22,658	0.06%
2020/01/16	3	17.95	1	17.95	17.70	2	22,405	0.01%
2020/01/14	0	0.00	3	18.30	18.40	-3	22,156	-0.01%
2020/01/13	3	17.98	7	18.05	17.85	-4	21,854	-0.02%
2020/01/10	15	18.02	17	17.93	17.80	-2	21,099	-0.01%
2020/01/09	10	18.01	4	18.03	18.30	6	20,514	0.03%
2020/01/08	1	16.80	5	16.65	17.15	-4	19,878	-0.02%
2020/01/07	2	17.80	1	17.15	17.05	1	19,780	0.01%
2020/01/06	0	0.00	23	17.29	17.40	-23	19,344	-0.12%
2020/01/03	7	16.86	3	17.07	16.85	4	18,782	0.02%
2020/01/02	32	16.95	33	16.85	16.85	-1	18,502	-0.01%
2019/12/31	7	16.47	0	0.00	16.65	7	18,242	0.04%
2019/12/30	18	16.91	18	17.11	16.80	0	18,122	0.00%
2019/12/27	7	16.65	18	16.76	16.75	-11	17,507	-0.06%
2019/12/26	0	0.00	8	16.03	16.20	-8	17,016	-0.05%
2019/12/25	0	0.00	1	15.65	15.80	-1	16,928	-0.01%
2019/12/24	2	15.40	4	15.43	15.60	-2	17,015	-0.01%
2019/12/23	5	15.30	0	0.00	15.30	5	17,047	0.03%
2019/12/20	3	15.70	2	15.75	15.75	1	17,021	0.01%
2019/12/19	1	15.80	12	15.72	15.80	-11	17,045	-0.06%
2019/12/18	3	15.95	4	15.98	15.75	-1	17,159	-0.01%
2019/12/17	1	16.40	1	16.30	16.25	0	17,121	0.00%
2019/12/16	1	16.00	3	16.23	16.25	-2	17,244	-0.01%
2019/12/13	8	16.38	6	16.20	15.95	2	17,293	0.01%
2019/12/12	10	16.40	1	16.55	16.30	9	17,347	0.05%
2019/12/11	1	16.70	0	0.00	16.50	1	17,921	0.01%
2019/12/10	0	0.00	1	16.25	16.55	-1	17,896	-0.01%
2019/12/09	1	16.40	30	16.42	16.30	-29	18,240	-0.16%
2019/12/06	15	16.32	13	16.31	16.35	2	18,132	0.01%
2019/12/05	0	0.00	2	15.60	15.70	-2	17,726	-0.01%
2019/12/04	2	15.55	5	15.60	15.55	-3	18,063	-0.02%
2019/12/03	0	0.00	5	15.60	15.70	-5	18,789	-0.03%
2019/12/02	9	15.02	9	15.34	15.50	0	19,620	0.00%
2019/11/29	20	15.70	4	15.81	15.50	16	19,782	0.08%
2019/11/28	30	15.69	6	15.70	15.60	24	20,209	0.12%
2019/11/27	20	16.09	13	16.06	16.10	7	20,992	0.03%
2019/11/26	8	16.29	5	16.16	16.15	3	21,042	0.01%
2019/11/25	13	16.56	21	16.59	16.25	-8	20,617	-0.04%
2019/11/22	37	16.91	59	16.51	16.15	-22	19,834	-0.11%
2019/11/21	11	16.75	38	16.34	16.55	-27	18,704	-0.14%
2019/11/20	17	15.74	26	15.92	15.70	-9	17,910	-0.05%
2019/11/19	5	15.44	33	15.52	15.40	-28	17,547	-0.16%
2019/11/18	7	15.14	30	15.26	15.15	-23	16,976	-0.14%
2019/11/15	5	14.93	84	14.94	14.90	-79	16,709	-0.47%
2019/11/12	0	0.00	1	13.85	14.05	-1	16,615	-0.01%
2019/11/11	11	13.79	0	0.00	13.60	11	16,621	0.07%
2019/11/07	46	14.06	3	14.10	14.15	43	16,592	0.26%
2019/11/06	10	14.50	0	0.00	14.45	10	16,521	0.06%
2019/11/05	6	14.71	13	14.69	14.70	-7	16,498	-0.04%
2019/11/04	7	14.76	6	14.84	14.60	1	16,542	0.01%
2019/11/01	18	14.96	10	15.22	14.90	8	16,438	0.05%
2019/10/31	47	15.69	35	15.76	15.35	12	16,321	0.07%
2019/10/30	2	14.60	13	14.87	15.00	-11	15,333	-0.07%
2019/10/29	7	15.00	1	14.90	14.45	6	15,140	0.04%
2019/10/28	23	14.92	3	14.87	14.90	20	15,233	0.13%
2019/10/25	8	14.80	10	14.85	14.80	-2	15,513	-0.01%
2019/10/24	5	14.79	0	0.00	14.75	5	15,525	0.03%
2019/10/23	2	14.65	0	0.00	14.70	2	15,859	0.01%
2019/10/22	1	14.80	0	0.00	14.55	1	15,876	0.01%
2019/10/21	3	14.78	5	14.67	14.75	-2	15,823	-0.01%
2019/10/18	7	14.50	0	0.00	14.55	7	15,857	0.04%
2019/10/17	5	14.56	23	14.59	14.55	-18	15,948	-0.11%
2019/10/16	25	14.40	0	0.00	14.40	25	16,089	0.16%
2019/10/15	4	14.65	40	14.61	14.70	-36	16,377	-0.22%
2019/10/14	3	14.25	0	0.00	14.25	3	16,316	0.02%
2019/10/09	1	13.85	20	13.80	13.60	-19	16,563	-0.11%
2019/10/08	5	13.75	0	0.00	13.75	5	16,613	0.03%
2019/10/07	0	0.00	30	14.05	13.90	-30	16,657	-0.18%
2019/10/04	4	14.00	18	13.93	13.90	-14	16,669	-0.08%
2019/10/03	13	13.97	2	14.05	14.10	11	16,608	0.07%
2019/10/02	36	14.16	0	0.00	14.15	36	16,566	0.22%
2019/10/01	6	14.14	1	14.15	14.20	5	16,643	0.03%
2019/09/27	6	14.07	1	13.80	13.80	5	16,560	0.03%
2019/09/26	4	14.20	21	14.25	14.20	-17	16,446	-0.10%
2019/09/25	13	14.41	28	14.40	14.35	-15	16,418	-0.09%
2019/09/24	1	14.55	5	14.82	14.55	-4	16,485	-0.02%
2019/09/23	3	14.95	4	14.85	14.80	-1	16,398	-0.01%
2019/09/20	10	14.70	0	0.00	14.70	10	16,339	0.06%
2019/09/19	28	14.64	10	14.55	14.50	18	16,310	0.11%
2019/09/18	11	14.95	15	14.99	14.85	-4	16,202	-0.02%
2019/09/17	22	14.98	1	15.00	15.00	21	16,088	0.13%
2019/09/16	56	15.16	109	15.28	15.10	-53	15,838	-0.33%	大賣/
2019/09/12	3	14.95	22	15.05	15.05	-19	15,112	-0.13%
2019/09/11	96	14.91	5	14.98	15.20	91	14,883	0.61%
2019/09/10	0	0.00	10	14.55	14.55	-10	14,308	-0.07%
2019/09/09	0	0.00	1	14.60	14.55	-1	14,145	-0.01%
2019/09/06	5	14.45	1	14.35	14.55	4	13,956	0.03%
2019/09/05	40	14.90	67	14.89	14.75	-27	13,659	-0.20%
2019/09/04	27	14.96	18	14.87	15.10	9	13,004	0.07%
2019/09/03	38	14.40	4	14.48	14.45	34	12,321	0.28%
2019/09/02	7	14.46	6	14.53	14.80	1	11,884	0.01%
2019/08/30	47	14.16	65	14.40	14.45	-18	11,134	-0.16%
2019/08/29	7	13.46	16	13.28	13.45	-9	10,088	-0.09%
2019/08/28	0	0.00	1	12.95	12.90	-1	9,654	-0.01%
2019/08/26	10	12.70	1	12.60	12.75	9	9,601	0.09%
2019/08/22	4	13.48	9	13.47	13.50	-5	9,474	-0.05%
2019/08/20	0	0.00	3	12.70	12.70	-3	9,035	-0.03%
2019/08/16	5	12.88	4	12.79	12.80	1	8,950	0.01%
2019/08/15	2	12.90	4	12.58	12.90	-2	8,846	-0.02%
2019/08/14	5	12.50	1	12.35	12.35	4	8,724	0.05%
2019/08/13	0	0.00	10	12.30	12.15	-10	8,759	-0.11%
2019/08/12	1	12.60	7	12.72	12.50	-6	8,864	-0.07%
2019/08/08	0	0.00	4	12.65	12.70	-4	8,897	-0.04%
2019/08/07	35	12.20	0	0.00	12.10	35	8,873	0.39%
2019/08/06	3	11.73	1	11.60	12.30	2	8,854	0.02%
2019/08/02	6	12.60	9	12.61	12.25	-3	8,777	-0.03%
2019/08/01	2	13.20	0	0.00	13.05	2	8,634	0.02%
2019/07/31	16	13.19	0	0.00	13.45	16	8,513	0.19%
2019/07/30	2	13.68	3	13.48	13.40	-1	8,395	-0.01%
2019/07/29	15	13.89	3	14.00	13.85	12	8,132	0.15%
2019/07/26	1	13.30	4	13.46	13.50	-3	7,639	-0.04%
2019/07/25	2	13.68	1	13.50	13.40	1	7,599	0.01%
2019/07/24	0	0.00	6	13.05	12.95	-6	7,238	-0.08%
2019/07/23	6	13.42	0	0.00	13.25	6	7,257	0.08%
2019/07/22	0	0.00	21	13.40	13.60	-21	7,202	-0.29%
2019/07/19	1	13.35	0	0.00	13.05	1	7,063	0.01%
2019/07/17	11	13.29	22	13.10	13.30	-11	7,012	-0.16%
2019/07/16	10	12.78	8.6	12.86	12.90	1.4	6,618	0.02%
2019/07/15	11	12.68	23	12.58	12.65	-12	6,514	-0.18%
2019/07/12	2	12.30	11	12.28	12.15	-9	6,223	-0.14%
2019/07/11	6	12.06	3	12.15	12.20	3	6,337	0.05%
2019/07/10	1	12.00	5	12.00	12.05	-4	6,394	-0.06%
2019/07/08	6	11.90	0	0.00	11.90	6	6,669	0.09%
2019/07/05	0	0.00	5	12.30	12.05	-5	6,889	-0.07%
2019/07/04	0	0.00	12	11.90	12.00	-12	7,009	-0.17%
2019/07/03	0	0.00	13	11.85	11.80	-13	7,866	-0.17%
2019/07/02	0	0.00	36	12.05	12.05	-36	8,493	-0.42%
2019/07/01	1	12.15	15	12.12	11.95	-14	8,852	-0.16%
2019/06/28	37	11.76	32	11.65	11.65	5	8,811	0.06%
2019/06/27	1	11.80	1	11.55	11.75	0	8,918	0.00%
2019/06/26	60	11.69	2	11.55	11.50	58	8,869	0.65%
2019/06/25	38	12.24	0	0.00	11.80	38	8,900	0.43%
2019/06/24	1	11.85	6	11.83	12.00	-5	8,807	-0.06%
2019/06/21	0	0.00	3	11.92	11.85	-3	8,900	-0.03%
2019/06/20	4	12.00	3	11.95	11.95	1	8,946	0.01%
2019/06/19	1	12.00	1	11.80	11.85	0	9,136	0.00%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	0	0.00	1	11.65	11.50	-1	9,669	-0.01%
2019/06/14	0	0.00	2	11.75	11.65	-2	9,679	-0.02%
2019/06/13	3	11.77	2	11.75	11.75	1	9,785	0.01%
2019/06/12	8	11.79	15	11.65	11.65	-7	9,772	-0.07%
2019/06/11	1	11.90	22	11.65	11.90	-21	9,632	-0.22%
2019/06/06	6	10.75	0	0.00	10.75	6	9,403	0.06%
2019/05/31	2	11.15	6	11.12	11.10	-4	9,664	-0.04%
2019/05/30	6	11.14	4	11.15	11.10	2	9,733	0.02%
2019/05/28	4	10.80	0	0.00	10.85	4	9,808	0.04%
2019/05/24	5	10.87	0	0.00	10.75	5	10,045	0.05%
2019/05/23	0	0.00	11	10.93	10.80	-11	10,078	-0.11%
2019/05/22	1	11.35	1	11.15	11.25	0	10,184	0.00%
2019/05/21	2	10.95	4	11.10	11.10	-2	10,370	-0.02%
2019/05/20	3	11.25	4	11.35	11.10	-1	10,623	-0.01%
2019/05/17	10	12.06	1	12.20	11.90	9	10,694	0.08%
2019/05/16	2	11.80	2	11.85	11.75	0	10,831	0.00%
2019/05/15	44	12.06	0	0.00	12.15	44	11,275	0.39%
2019/05/14	0	0.00	5	11.35	11.50	-5	11,395	-0.04%
2019/05/13	0	0.00	131	11.41	11.40	-131	11,535	-1.14%	大賣/鉅額交易
2019/05/10	8	11.95	0	0.00	11.75	8	11,519	0.07%
2019/05/08	2	12.65	0	0.00	12.70	2	11,407	0.02%
2019/05/07	4	12.55	0	0.00	12.55	4	11,432	0.03%
2019/05/06	1	12.60	12	12.63	12.40	-11	11,457	-0.10%
2019/05/03	1	12.90	4	12.93	12.95	-3	11,463	-0.03%
2019/05/02	10	12.55	10	12.60	12.95	0	11,512	0.00%
2019/04/30	11	12.35	0	0.00	12.50	11	11,828	0.09%
2019/04/29	16	12.56	20	12.50	12.50	-4	11,953	-0.03%
2019/04/25	1	13.45	2	13.35	13.40	-1	11,981	-0.01%
2019/04/24	2	13.20	11	13.48	13.25	-9	12,252	-0.07%
2019/04/23	3	13.65	0	0.00	13.50	3	12,744	0.02%
2019/04/22	6	13.71	0	0.00	13.75	6	12,720	0.05%
2019/04/18	3	13.60	0	0.00	13.55	3	13,033	0.02%
2019/04/17	10	13.92	1	13.90	13.95	9	13,250	0.07%
2019/04/16	53	14.16	31	14.20	14.20	22	13,785	0.16%
2019/04/15	1	14.20	7	14.04	14.00	-6	14,559	-0.04%
2019/04/12	41	13.95	19	13.90	13.90	22	14,618	0.15%
2019/04/11	33	14.56	2	14.30	14.15	31	14,573	0.21%
2019/04/10	73	14.85	40	14.75	14.60	33	14,472	0.23%
2019/04/09	76	15.83	37	15.13	14.80	39	14,352	0.27%
2019/04/08	35	14.61	52	14.91	15.30	-17	13,921	-0.12%
2019/04/03	5	13.92	14	14.01	13.95	-9	13,527	-0.07%
2019/04/02	0	0.00	22	13.53	13.30	-22	13,461	-0.16%
2019/04/01	0	0.00	2	13.45	13.40	-2	13,529	-0.01%
2019/03/29	6	13.25	5	13.15	13.25	1	13,551	0.01%
2019/03/28	11	13.10	40	13.05	13.05	-29	13,781	-0.21%
2019/03/27	10	13.45	0	0.00	13.50	10	13,798	0.07%
2019/03/26	3	13.63	18	13.59	13.55	-15	13,781	-0.11%
2019/03/25	5	13.74	6	13.78	13.75	-1	13,752	-0.01%
2019/03/22	14	14.20	21	14.19	14.10	-7	13,772	-0.05%
2019/03/21	34	14.23	0	0.00	14.15	34	13,846	0.25%
2019/03/20	32	14.46	30	14.45	14.30	2	13,962	0.01%
2019/03/19	10	13.85	5	13.90	13.80	5	13,686	0.04%
2019/03/18	15	13.98	5	13.89	13.85	10	14,141	0.07%
2019/03/15	2	13.75	0	0.00	13.75	2	15,426	0.01%
2019/03/07	20	14.05	0	0.00	13.70	20	17,504	0.11%
2019/03/06	5	14.05	13	14.13	14.05	-8	17,767	-0.05%
2019/03/05	0	0.00	5	14.00	14.00	-5	17,887	-0.03%
2019/03/04	10	13.85	1	13.90	14.20	9	17,941	0.05%
2019/02/27	6	13.84	15	13.88	13.80	-9	17,987	-0.05%
2019/02/25	0	0.00	3	14.13	14.10	-3	18,196	-0.02%
2019/02/22	15	14.13	0	0.00	14.05	15	18,265	0.08%
2019/02/21	1	14.00	6	14.13	14.00	-5	18,374	-0.03%
2019/02/20	2	14.35	13	14.46	14.20	-11	18,544	-0.06%
2019/02/19	7	14.45	4	14.43	14.40	3	18,906	0.02%
2019/02/18	5	14.20	3	14.25	14.10	2	19,488	0.01%
2019/02/15	12	14.28	6	14.25	14.10	6	19,524	0.03%
2019/02/14	13	14.18	44	14.32	14.10	-31	19,259	-0.16%
2019/02/13	2	13.80	0	0.00	13.65	2	18,769	0.01%
2019/02/12	13	13.69	5	13.74	13.90	8	18,572	0.04%
2019/02/11	0	0.00	3	13.37	13.40	-3	18,485	-0.02%
2019/01/29	10	13.25	0	0.00	13.25	10	18,576	0.05%
2019/01/28	5	13.20	1	13.35	13.25	4	18,595	0.02%
2019/01/25	15	13.27	0	0.00	13.15	15	18,707	0.08%
2019/01/24	0	0.00	4	13.33	13.25	-4	18,874	-0.02%
2019/01/23	1	13.20	3	13.35	13.35	-2	18,954	-0.01%
2019/01/22	8	13.44	25	13.72	13.10	-17	19,032	-0.09%
2019/01/21	7	13.94	36	14.22	13.90	-29	18,660	-0.16%
2019/01/18	1	13.75	3	13.83	13.90	-2	18,513	-0.01%
2019/01/17	35	13.92	69	14.05	13.75	-34	18,514	-0.18%
2019/01/16	58	13.91	8	13.89	13.90	50	18,396	0.27%
2019/01/15	70	13.98	11	14.00	13.65	59	18,118	0.33%
2019/01/14	1	13.35	10	13.20	13.45	-9	17,558	-0.05%
2019/01/11	2	13.45	2	13.35	13.35	0	17,517	0.00%
2019/01/10	30	14.05	4	13.93	13.45	26	17,403	0.15%
2019/01/09	4	14.03	25.2	14.17	14.00	-21.2	17,156	-0.12%
2019/01/08	21	14.32	19	14.40	14.55	2	16,910	0.01%
2019/01/07	26	14.05	28	14.33	14.40	-2	16,250	-0.01%
2019/01/04	0	0.00	32	13.10	13.10	-32	15,488	-0.21%
2019/01/03	3	13.45	25	13.36	13.45	-22	15,492	-0.14%
2019/01/02	7	13.18	3	13.38	13.15	4	15,392	0.03%
2018/12/28	1	13.10	1	13.10	13.10	0	15,350	0.00%
2018/12/27	20	13.55	24	13.50	13.05	-4	15,497	-0.03%
2018/12/26	5	13.42	15	13.46	13.25	-10	15,310	-0.07%
2018/12/25	19	12.76	11	13.40	13.50	8	15,415	0.05%
2018/12/24	0	0.00	10	13.20	13.15	-10	15,171	-0.07%
2018/12/22	4	13.00	2	13.35	13.25	2	15,044	0.01%
2018/12/21	10	13.10	32	12.93	13.20	-22	14,973	-0.15%
2018/12/20	2	12.60	8	12.56	12.60	-6	14,911	-0.04%
2018/12/19	10	12.35	0	0.00	12.30	10	14,834	0.07%
2018/12/18	1	12.60	13	12.43	12.45	-12	14,981	-0.08%
2018/12/17	3	12.55	0	0.00	12.30	3	15,113	0.02%
2018/12/14	21	12.23	6	12.13	12.60	15	15,534	0.10%
2018/12/13	10	12.39	180	12.35	12.25	-170	15,407	-1.10%	大賣/鉅額交易
2018/12/12	19	12.93	4	12.98	12.90	15	15,294	0.10%
2018/12/11	9	13.08	8	13.28	12.90	1	15,285	0.01%
2018/12/10	53	13.79	55	13.56	13.60	-2	15,357	-0.01%
2018/12/07	27	13.24	16	13.41	13.75	11	14,342	0.08%
2018/12/06	53	13.23	64	13.68	12.50	-11	14,332	-0.08%
2018/12/05	21	13.50	5	13.52	13.75	16	14,145	0.11%
2018/12/04	1	13.25	1	13.40	13.20	0	14,467	0.00%
2018/12/03	2	12.95	68	13.00	12.85	-66	14,798	-0.45%
2018/11/30	3	12.37	3	12.38	12.30	0	15,372	0.00%
2018/11/29	109	12.46	171	12.50	12.10	-62	16,645	-0.37%	大買/大賣/
2018/11/28	33	12.77	1	12.80	12.80	32	16,412	0.19%
2018/11/27	25	12.74	3	12.73	12.90	22	16,444	0.13%
2018/11/26	1	12.65	1	12.55	12.55	0	16,484	0.00%
2018/11/23	0	0.00	1	12.45	12.40	-1	16,524	-0.01%
2018/11/22	1	12.65	0	0.00	12.30	1	16,605	0.01%
2018/11/21	1	12.95	4	12.93	13.10	-3	16,482	-0.02%
2018/11/20	6	12.88	5	13.03	12.95	1	16,511	0.01%
2018/11/19	5	13.02	86	13.01	13.15	-81	16,536	-0.49%
2018/11/16	2	13.03	190	13.20	13.00	-188	16,487	-1.14%	大賣/鉅額交易
2018/11/15	147	12.36	21	12.57	12.50	126	16,133	0.78%	大買/鉅額交易
2018/11/14	0	0.00	32	11.30	11.85	-32	16,585	-0.19%
2018/11/13	2	10.75	20	10.45	10.80	-18	17,751	-0.10%
2018/11/12	11	10.47	0	0.00	10.65	11	18,723	0.06%
2018/11/09	70	10.45	0	0.00	10.45	70	19,500	0.36%
2018/11/08	72	10.75	20	11.05	10.50	52	20,407	0.25%
2018/11/07	1	10.45	35	10.55	10.60	-34	20,800	-0.16%
2018/11/06	5	10.20	2	10.33	10.15	3	20,844	0.01%
2018/11/05	25	10.30	0	0.00	10.40	25	20,954	0.12%
2018/11/02	5	10.50	40	10.67	10.30	-35	20,935	-0.17%
2018/11/01	2	10.55	2	10.50	10.65	0	20,773	0.00%
2018/10/31	140	10.13	15	10.07	10.20	125	20,560	0.61%	大買/鉅額交易
2018/10/30	11	9.68	11	9.74	9.86	0	20,460	0.00%
2018/10/26	2	9.32	0	0.00	9.23	2	20,228	0.01%
2018/10/25	35	9.67	51	9.65	9.43	-16	20,159	-0.08%
2018/10/23	0	0.00	1	10.15	10.05	-1	20,000	0.00%
2018/10/22	1	10.20	0	0.00	10.25	1	19,977	0.01%
2018/10/19	1	9.98	6	10.01	10.00	-5	19,919	-0.03%
2018/10/18	1	10.40	1	10.25	10.25	0	19,835	0.00%
2018/10/17	5	10.56	1	10.70	10.35	4	19,788	0.02%
2018/10/16	37	10.57	4	10.60	10.45	33	19,689	0.17%
2018/10/15	44	10.29	12	10.44	10.30	32	19,541	0.16%
2018/10/12	1	10.05	5	10.09	10.40	-4	19,446	-0.02%
2018/10/11	23	9.91	20	9.85	9.77	3	19,307	0.02%
2018/10/09	120	10.93	2	11.15	10.85	118	19,114	0.62%	大買/鉅額交易
2018/10/08	11	11.16	4	11.09	11.15	7	19,037	0.04%
2018/10/05	0	0.00	1	10.95	11.05	-1	18,940	-0.01%
2018/10/04	12	11.74	8	11.59	11.50	4	18,673	0.02%
2018/10/03	37	11.66	7	11.66	11.45	30	18,707	0.16%
2018/10/02	4	12.26	1	12.40	12.20	3	18,322	0.02%
2018/10/01	2	12.50	3	12.43	12.50	-1	18,207	-0.01%
2018/09/28	1	12.25	0	0.00	12.30	1	18,148	0.01%
2018/09/27	9	12.59	14	12.42	12.30	-5	18,060	-0.03%
2018/09/26	5	12.39	23	12.33	12.30	-18	17,822	-0.10%
2018/09/25	15	12.47	12	12.42	12.55	3	17,762	0.02%
2018/09/21	7	12.65	2	12.65	12.45	5	17,549	0.03%
2018/09/20	38	12.43	30	12.54	12.25	8	17,320	0.05%
2018/09/19	26	13.23	8	13.30	13.05	18	16,795	0.11%
2018/09/18	12	13.49	6	13.44	13.30	6	16,584	0.04%
2018/09/17	19	13.47	21	13.49	13.50	-2	16,401	-0.01%
2018/09/14	31	13.63	20	13.88	14.00	11	16,153	0.07%
2018/09/13	15	13.13	89	13.11	13.20	-74	15,673	-0.47%
2018/09/12	88	13.41	15	13.05	13.20	73	15,263	0.48%
2018/09/11	24	13.64	7	13.79	13.90	17	14,759	0.12%
2018/09/10	24	13.25	254	13.41	13.05	-230	14,108	-1.63%	大賣/鉅額交易
2018/09/07	24	14.72	26	14.54	14.45	-2	13,489	-0.01%
2018/09/06	19	14.81	9	14.81	14.70	10	12,912	0.08%
2018/09/05	333	16.58	174	15.77	15.10	159	12,083	1.32%	大買/大賣/鉅額交易
2018/09/04	41	15.50	20	15.40	16.05	21	10,813	0.19%
2018/09/03	32	15.62	0	0.00	15.65	32	10,756	0.30%
2018/08/31	1	16.65	0	0.00	16.70	1	10,728	0.01%
2018/08/30	4	16.15	131	16.24	16.00	-127	10,548	-1.20%	大賣/鉅額交易
2018/08/29	23	16.06	15.3	16.00	16.10	7.7	10,415	0.07%
2018/08/28	3	15.10	150	15.24	15.20	-147	10,336	-1.42%	大賣/鉅額交易
2018/08/27	7	14.86	8	14.76	15.10	-1	10,217	-0.01%
2018/08/24	4	15.10	17	15.12	15.05	-13	10,035	-0.13%
2018/08/23	10	15.98	29	15.86	16.00	-19	9,818	-0.19%
2018/08/22	32	15.02	55	14.98	15.05	-23	9,524	-0.24%
2018/08/21	443	15.28	189	15.08	15.30	254	9,321	2.72%	大買/大賣/鉅額交易
2018/08/20	37	14.04	10	13.97	14.20	27	7,900	0.34%
2018/08/17	10	13.91	126	14.16	14.30	-116	6,493	-1.79%	大賣/鉅額交易
2018/08/16	31	12.15	6	12.42	13.00	25	5,438	0.46%
2018/08/15	17	11.99	63	12.00	12.20	-46	4,606	-1.00%
2018/08/14	2	10.88	57	11.09	11.25	-55	3,657	-1.50%
2018/08/10	1	10.25	5	10.40	10.45	-4	3,020	-0.13%
2018/08/07	0	0.00	3	10.13	9.95	-3	2,805	-0.11%
2018/08/06	60	10.00	0	0.00	10.05	60	2,794	2.15%
2018/07/20	0	0.00	1	9.45	9.42	-1	2,824	-0.04%
2018/07/19	0	0.00	10	9.52	9.44	-10	2,820	-0.35%
2018/07/13	0	0.00	1	9.57	9.54	-1	2,858	-0.03%
2018/07/12	1	9.50	20	9.52	9.44	-19	2,863	-0.66%
2018/07/11	11	9.77	5	9.41	9.54	6	2,865	0.21%
2018/07/06	5	9.11	0	0.00	9.25	5	2,766	0.18%
2018/07/04	0	0.00	9	9.57	9.57	-9	2,734	-0.33%
2018/07/03	0	0.00	53	9.89	9.68	-53	2,733	-1.94%
2018/06/22	0	0.00	1	10.05	10.05	-1	2,749	-0.04%
2018/06/21	0	0.00	5	10.10	10.05	-5	2,644	-0.19%
2018/06/13	0	0.00	4	10.60	10.25	-4	2,509	-0.16%
2018/06/12	3	10.45	6	10.49	10.60	-3	2,438	-0.12%
2018/06/11	0	0.00	30	10.30	10.40	-30	2,359	-1.27%
2018/06/08	10	10.30	3	10.23	10.10	7	2,261	0.31%
2018/06/06	0	0.00	9	9.95	9.90	-9	2,158	-0.42%
2018/06/05	1	9.93	2	9.82	9.71	-1	2,141	-0.05%
2018/06/04	0	0.00	5	9.56	9.56	-5	1,934	-0.26%
2018/06/01	1	9.50	0	0.00	9.40	1	1,942	0.05%
2018/05/31	0	0.00	2	9.34	9.33	-2	1,911	-0.10%
2018/05/29	10	9.35	0	0.00	9.35	10	1,893	0.53%
2018/05/24	2	9.16	0	0.00	9.18	2	1,863	0.11%
2018/05/14	5	9.35	50	9.36	9.36	-45	2,029	-2.22%
2018/05/11	9	9.50	0	0.00	9.50	9	2,035	0.44%
2018/05/10	0	0.00	1	9.50	9.50	-1	1,980	-0.05%
2018/05/08	11	9.55	5	9.57	9.50	6	2,023	0.30%
2018/04/26	5	9.31	5	9.40	9.30	0	2,080	0.00%
2018/04/24	0	0.00	14	9.58	9.48	-14	2,111	-0.66%
2018/04/23	0	0.00	4	9.89	9.71	-4	2,117	-0.19%
2018/04/17	0	0.00	15	9.86	9.81	-15	2,340	-0.64%
2018/04/13	65	10.12	0	0.00	10.10	65	2,454	2.65%
2018/04/12	0	0.00	5	9.92	10.00	-5	2,602	-0.19%
2018/04/11	0	0.00	1	9.68	9.72	-1	2,541	-0.04%
2018/04/10	5	9.60	9	9.65	9.60	-4	2,582	-0.15%
2018/03/30	0	0.00	15	9.81	9.80	-15	2,785	-0.54%
2018/03/29	12	10.07	5	9.83	9.83	7	2,842	0.25%
2018/03/28	1	9.70	0	0.00	9.70	1	2,858	0.03%
2018/03/27	5	9.72	3	9.72	9.72	2	2,932	0.07%
2018/03/26	2	9.48	0	0.00	9.42	2	3,088	0.06%
2018/03/23	10	9.41	0	0.00	9.40	10	3,587	0.28%
2018/03/22	1	9.63	0	0.00	9.62	1	3,593	0.03%
2018/03/16	0	0.00	21	9.88	9.86	-21	3,785	-0.55%
2018/03/15	6	10.10	6	10.20	10.00	0	3,989	0.00%
2018/03/13	0	0.00	2	9.90	9.85	-2	3,952	-0.05%
2018/03/12	0	0.00	5	9.77	9.60	-5	3,905	-0.13%
2018/03/09	5	9.74	0	0.00	9.64	5	4,050	0.12%
2018/03/08	1	9.54	6	9.57	9.53	-5	4,076	-0.12%
2018/03/06	2	9.41	0	0.00	9.41	2	4,230	0.05%
2018/03/02	20	9.45	0	0.00	9.46	20	4,611	0.43%
2018/03/01	1	9.52	0	0.00	9.54	1	4,663	0.02%
2018/02/27	3	9.56	0	0.00	9.58	3	4,687	0.06%
2018/02/26	0	0.00	2	9.49	9.50	-2	4,776	-0.04%
2018/02/23	0	0.00	3	9.36	9.40	-3	4,775	-0.06%
2018/02/22	1	9.40	0	0.00	9.38	1	4,810	0.02%
2018/02/12	3	9.05	1	9.00	9.06	2	4,960	0.04%
2018/02/09	50	8.40	0	0.00	8.60	50	4,999	1.00%
2018/02/07	3	9.26	0	0.00	9.20	3	5,073	0.06%
2018/02/06	6	9.40	5	9.80	9.05	1	5,226	0.02%
2018/02/05	2	9.96	2	9.99	10.00	0	5,214	0.00%
2018/02/01	2	10.35	0	0.00	10.25	2	5,371	0.04%
2018/01/30	10	10.30	0	0.00	10.40	10	5,591	0.18%
2018/01/26	0	0.00	1	10.20	10.20	-1	6,009	-0.02%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/24	10	10.15	5	10.15	10.15	5	6,628	0.08%
2018/01/23	0	0.00	1	10.15	10.15	-1	6,663	-0.02%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/18	4	10.48	0	0.00	10.35	4	6,762	0.06%
2018/01/16	4	10.63	5.2	10.50	10.55	-1.2	6,963	-0.02%
2018/01/10	5	10.45	100	10.60	10.45	-95	6,692	-1.42%
2018/01/09	1	10.70	0	0.00	10.75	1	6,613	0.02%
2018/01/08	0	0.00	11	10.96	10.90	-11	6,553	-0.17%
2018/01/05	45	10.70	0	0.00	10.75	45	6,339	0.71%
2018/01/04	0	0.00	22	10.70	10.65	-22	6,308	-0.35%
2018/01/02	1	10.70	0	0.00	10.75	1	6,219	0.02%