金像電 (2368)-元大-台北券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	192.00	0	193.00	192.00	1	4,634	0.02%
2024/12/02	0	0.00	2	190.75	191.50	-2	4,807	-0.04%
2024/11/29	2	184.50	1	186.00	185.50	1	4,807	0.02%
2024/11/28	1	185.99	0	0.00	183.50	1	4,800	0.02%
2024/11/27	2	188.25	3	187.67	186.50	-1	4,795	-0.02%
2024/11/26	1	194.00	1	190.50	191.00	0	4,811	0.00%
2024/11/22	5	193.00	5.2	195.73	191.00	-0.2	4,738	0.00%
2024/11/21	0	0.00	3	184.20	188.50	-3	4,565	-0.07%
2024/11/20	2.1	175.05	1	175.50	175.50	1.1	4,447	0.02%
2024/11/19	2	176.00	0	0.00	177.50	2	4,461	0.04%
2024/11/18	2	177.00	0	0.00	176.50	2	4,554	0.04%
2024/11/15	1.1	184.82	3	185.33	182.00	-1.9	4,671	-0.04%
2024/11/14	0	176.00	1	176.50	180.00	-1	4,698	-0.02%
2024/11/13	4.1	171.51	0	178.50	177.50	4.1	4,636	0.09%
2024/11/12	2	173.75	1	174.50	172.50	1	4,625	0.02%
2024/11/11	1	178.01	0	0.00	180.00	1	4,589	0.02%
2024/11/08	11.2	183.09	0	0.00	181.50	11.2	4,610	0.24%
2024/11/07	1	188.99	1	187.50	188.50	0	4,627	0.00%
2024/11/06	3	190.00	0	0.00	188.50	3	4,813	0.06%
2024/11/01	4	185.00	0	0.00	188.00	4	5,123	0.08%
2024/10/30	1.1	189.50	0	0.00	188.50	1.1	5,273	0.02%
2024/10/29	0.2	194.00	0	0.00	194.00	0.2	5,459	0.00%
2024/10/28	1	194.50	0	0.00	195.00	1	5,572	0.02%
2024/10/25	0	0.00	0.1	197.00	198.00	-0.1	5,616	0.00%
2024/10/24	1	200.50	0	0.00	198.00	1	5,654	0.02%
2024/10/23	0.1	200.00	0	0.00	200.50	0.1	5,705	0.00%
2024/10/22	2	202.00	2	202.49	203.00	0	5,762	0.00%
2024/10/21	0	0.00	0	198.00	198.00	0	5,748	0.00%
2024/10/18	0.1	193.95	0	194.00	191.50	0.1	5,741	0.00%
2024/10/16	0	187.00	0	0.00	189.50	0	5,821	0.00%
2024/10/15	2	188.00	0	0.00	188.50	2	5,966	0.03%
2024/10/14	0	0.00	1	189.00	190.50	-1	6,058	-0.02%
2024/10/09	4.1	187.00	0	0.00	185.00	4.1	6,170	0.07%
2024/10/08	1	188.00	0	0.00	190.00	1	6,157	0.02%
2024/10/07	1	191.00	0	193.50	193.50	1	6,310	0.02%
2024/10/04	8.3	189.72	1	187.50	187.50	7.3	6,443	0.11%
2024/10/01	1	197.00	0	0.00	197.00	1	6,667	0.01%
2024/09/30	6	198.50	0	0.00	198.00	6	6,740	0.09%
2024/09/27	3	204.17	0	206.50	204.00	3	6,913	0.04%
2024/09/26	10	203.50	1	203.00	203.00	9	7,185	0.13%
2024/09/25	3	206.00	2	207.99	207.00	1	7,328	0.01%
2024/09/24	0	0.00	10	198.50	201.00	-10	7,508	-0.13%
2024/09/23	1	202.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	1	205.00	0	0.00	203.50	1	7,634	0.01%
2024/09/19	0	0.00	2	202.75	205.00	-2	7,683	-0.03%
2024/09/18	0	0.00	2	201.50	199.00	-2	7,939	-0.03%
2024/09/13	1	202.50	2.1	202.47	202.50	-1.1	8,150	-0.01%
2024/09/12	0	0.00	6	205.00	205.00	-6	8,175	-0.07%
2024/09/11	0	0.00	5	198.50	198.50	-5	8,198	-0.06%
2024/09/10	8.2	198.27	3	195.33	196.50	5.2	8,239	0.06%
2024/09/09	2	200.01	1	204.00	203.50	1	8,226	0.01%
2024/09/06	13.1	204.27	2	208.00	204.50	11.1	8,334	0.13%
2024/09/05	10	208.89	0	0.00	206.00	10	8,364	0.12%
2024/09/04	8	207.13	6	210.77	210.50	2	8,305	0.02%
2024/09/03	1	219.50	27.5	219.20	220.00	-26.5	8,197	-0.32%
2024/09/02	2	210.25	1	214.00	209.00	1	7,993	0.01%
2024/08/30	0	0.00	3	212.00	211.00	-3	7,994	-0.04%
2024/08/29	0	0.00	4	211.88	213.50	-4	8,044	-0.05%
2024/08/28	8.2	207.95	0	0.00	209.00	8.2	8,055	0.10%
2024/08/27	6	209.92	0	0.00	211.00	6	8,088	0.07%
2024/08/26	6	214.33	2	215.00	210.00	4	8,142	0.05%
2024/08/23	0	0.00	3	215.00	216.00	-3	8,162	-0.04%
2024/08/22	3.1	213.74	1	214.47	211.50	2.1	8,229	0.03%
2024/08/21	3	212.00	1	213.50	213.50	2	8,278	0.02%
2024/08/20	12.3	214.20	0	0.00	213.50	12.3	8,350	0.15%
2024/08/19	0.2	218.50	7.1	220.56	221.00	-6.9	8,351	-0.08%
2024/08/16	2	213.00	22.5	214.58	217.00	-20.5	8,237	-0.25%
2024/08/15	1	205.50	2	207.00	206.50	-1	8,124	-0.01%
2024/08/14	2.3	205.83	4	206.25	206.50	-1.8	8,158	-0.02%
2024/08/13	6	207.58	0	208.50	207.50	6	8,194	0.07%
2024/08/12	1	209.50	0	0.00	207.00	1	8,464	0.01%
2024/08/09	13.1	214.88	14.2	216.06	208.00	-1.1	8,525	-0.01%
2024/08/08	8.1	211.43	19.3	209.98	209.00	-11.2	8,392	-0.13%
2024/08/07	9	207.00	7	199.72	207.00	2	8,229	0.02%
2024/08/06	4.2	184.75	30.1	190.02	188.50	-25.8	8,282	-0.31%
2024/08/05	30.1	188.10	2	197.50	187.00	28.1	8,269	0.34%
2024/08/02	34.2	214.51	12	214.21	207.50	22.2	8,254	0.27%
2024/08/01	21	227.26	24.1	229.71	228.00	-3.1	8,092	-0.04%
2024/07/31	115	222.61	111	220.17	219.50	4	7,955	0.05%	大買/大賣/
2024/07/30	66	208.52	4.1	211.65	215.00	61.9	7,890	0.78%
2024/07/29	6	206.75	8	209.44	204.00	-2	7,855	-0.03%
2024/07/26	1	205.00	1.2	206.52	210.00	-0.2	7,869	0.00%
2024/07/23	0.1	211.00	18.2	211.54	212.00	-18.1	7,878	-0.23%
2024/07/22	5.2	198.54	1	205.94	200.00	4.2	7,871	0.05%
2024/07/19	6.2	208.73	2	209.25	205.50	4.2	7,916	0.05%
2024/07/18	29	214.47	14	214.43	215.00	15	7,951	0.19%
2024/07/17	7	223.29	12	225.13	224.00	-5	8,014	-0.06%
2024/07/16	29	225.19	29.2	225.24	223.50	-0.2	8,171	0.00%
2024/07/15	4	220.63	34.5	223.24	223.50	-30.5	8,113	-0.38%
2024/07/12	23	218.37	15.1	218.83	215.00	7.9	8,065	0.10%
2024/07/11	57.1	224.85	4.1	223.90	220.00	52.9	8,071	0.66%
2024/07/10	10	220.90	2	220.00	220.00	8	8,158	0.10%
2024/07/09	14.1	218.09	5	221.50	224.00	9.1	8,299	0.11%
2024/07/08	4.3	227.42	66	228.82	227.50	-61.7	8,155	-0.76%
2024/07/05	6.1	227.26	10.2	227.87	229.00	-4.2	8,056	-0.05%
2024/07/04	3	217.17	8	216.81	217.00	-5	7,806	-0.06%
2024/07/03	5	215.40	6.2	216.13	215.00	-1.2	7,776	-0.02%
2024/07/02	6.1	210.87	11.1	215.01	213.50	-5	7,685	-0.07%
2024/07/01	9.1	205.88	2.2	203.64	203.50	6.9	7,463	0.09%
2024/06/28	3	203.50	7.1	204.52	207.00	-4.1	7,435	-0.06%
2024/06/27	13.1	194.56	2	193.00	193.00	11.1	7,250	0.15%
2024/06/26	5	200.00	2	200.75	201.00	3	7,241	0.04%
2024/06/25	3	199.50	0	0.00	200.00	3	7,281	0.04%
2024/06/24	7	207.00	3	207.33	204.50	4	7,392	0.05%
2024/06/21	9	199.11	13	200.38	200.00	-4	7,194	-0.06%
2024/06/20	2.1	193.95	0	0.00	195.50	2.1	7,139	0.03%
2024/06/19	0	191.00	0	0.00	189.50	0	7,264	0.00%
2024/06/18	10	189.00	0	0.00	191.00	10	7,290	0.14%
2024/06/17	1.3	189.23	2	193.50	189.00	-0.7	7,295	-0.01%
2024/06/14	2	191.01	3	192.00	192.00	-1	7,379	-0.01%
2024/06/13	2.1	189.06	0	0.00	188.50	2.1	7,406	0.03%
2024/06/11	10	188.00	0	0.00	187.50	10	7,543	0.13%
2024/06/07	0	193.50	0	0.00	192.00	0	7,698	0.00%
2024/06/06	0	0.00	0	198.50	196.50	0	7,786	0.00%
2024/06/05	1	194.51	0	0.00	195.50	1	7,834	0.01%
2024/06/04	1	198.53	0	0.00	198.00	1	7,920	0.01%
2024/05/31	1	200.08	0	0.00	199.00	1	8,248	0.01%
2024/05/30	0.1	205.50	8	205.19	204.00	-7.9	8,261	-0.10%
2024/05/29	4	202.50	0	203.50	201.00	4	8,288	0.05%
2024/05/28	9.3	203.48	0	0.00	202.50	9.3	8,311	0.11%
2024/05/27	0	205.00	3	204.00	203.50	-3	8,295	-0.04%
2024/05/24	25	201.54	21	203.02	203.00	4	8,341	0.05%
2024/05/23	0	200.00	1	201.50	201.50	-1	8,308	-0.01%
2024/05/22	0	205.00	0	0.00	205.50	0	8,438	0.00%
2024/05/21	1	203.00	2	203.50	203.50	-1	8,606	-0.01%
2024/05/16	51	208.07	50	202.50	203.50	1	8,896	0.01%
2024/05/15	0	0.00	2	196.25	195.50	-2	8,860	-0.02%
2024/05/14	1	190.50	0	0.00	190.50	1	8,965	0.01%
2024/05/13	0	0.00	2	188.00	187.50	-2	9,156	-0.02%
2024/05/10	4	193.63	3	192.00	193.00	1	9,324	0.01%
2024/05/08	1	195.00	0	0.00	196.50	1	9,192	0.01%
2024/05/07	0.1	190.68	0	0.00	192.00	0.1	9,454	0.00%
2024/05/06	0.1	191.00	1	190.50	190.50	-1	9,494	-0.01%
2024/05/03	0	0.00	3	194.33	192.00	-3	9,481	-0.03%
2024/04/30	2	203.00	5	198.50	197.00	-3	9,607	-0.03%
2024/04/29	0	0.00	0	197.25	198.00	0	9,648	0.00%
2024/04/26	0	0.00	0	193.25	192.50	0	9,791	0.00%
2024/04/25	0	189.72	0	0.00	187.00	0	9,799	0.00%
2024/04/24	1	196.50	0	196.00	196.50	1	9,812	0.01%
2024/04/23	5	185.00	0	188.25	188.00	5	9,758	0.05%
2024/04/22	1	192.00	0	0.00	182.00	1	9,666	0.01%
2024/04/19	1	199.98	0	0.00	196.00	1	9,531	0.01%
2024/04/17	0	201.50	44	201.93	201.50	-44	9,472	-0.46%
2024/04/16	1	202.50	0	0.00	201.50	1	9,455	0.01%
2024/04/15	1	221.47	1	225.00	212.50	0	9,443	0.00%
2024/04/12	2	228.75	89	230.41	229.50	-87	9,313	-0.93%
2024/04/11	1	228.00	1	232.00	229.50	0	9,337	0.00%
2024/04/10	5	237.00	4	234.75	230.50	1	9,333	0.01%
2024/04/09	1	236.00	1	240.00	237.00	0	9,352	0.00%
2024/04/08	5	245.80	5	242.80	242.50	0	9,345	0.00%
2024/04/03	5	240.50	4	235.50	241.00	1	9,259	0.01%
2024/04/02	6.3	235.21	127	234.63	234.00	-120.7	9,240	-1.31%	大賣/鉅額交易
2024/04/01	0	0.00	1	245.00	245.00	-1	9,145	-0.01%
2024/03/29	1	249.50	3	246.00	245.50	-2	9,152	-0.02%
2024/03/28	1	244.00	1	246.00	244.50	0	9,107	0.00%
2024/03/27	2	251.75	9	252.56	251.00	-7	9,052	-0.08%
2024/03/26	6	243.25	7	248.21	242.00	-1	8,927	-0.01%
2024/03/25	4	247.51	5	250.90	247.50	-1	8,912	-0.01%
2024/03/22	1	243.50	3	246.50	247.50	-2	8,866	-0.02%
2024/03/21	5	233.40	4.1	234.06	233.50	0.9	8,668	0.01%
2024/03/20	3	232.17	4	230.88	229.50	-1	8,699	-0.01%
2024/03/19	3.4	238.82	2	231.75	229.50	1.4	8,751	0.02%
2024/03/18	3	235.83	1	238.00	238.00	2	8,684	0.02%
2024/03/15	5	232.20	0.1	228.88	232.50	4.9	8,689	0.06%
2024/03/14	1	224.04	1	220.66	220.50	0	8,659	0.00%
2024/03/13	2.1	229.37	0	0.00	229.00	2.1	8,739	0.02%
2024/03/12	2	240.56	5	243.60	242.50	-3	8,651	-0.03%
2024/03/11	2	249.75	1	248.00	248.00	1	8,593	0.01%
2024/03/08	1	251.90	0	0.00	249.50	1	8,641	0.01%
2024/03/07	7	264.29	2	267.00	252.50	5	8,595	0.06%
2024/03/06	2	269.25	1.3	270.70	274.50	0.8	8,335	0.01%
2024/03/05	0	0.00	61	263.32	265.50	-61	8,341	-0.73%
2024/03/04	1	261.50	0	0.00	259.00	1	8,359	0.01%
2024/03/01	2	262.25	1	265.50	261.50	1	8,322	0.01%
2024/02/29	0	0.00	1	250.00	257.00	-1	8,274	-0.01%
2024/02/27	0	250.50	0	0.00	252.50	0	8,255	0.00%
2024/02/26	1	259.00	1	262.00	261.50	0	8,170	0.00%
2024/02/23	1	265.50	2.6	264.68	262.00	-1.6	8,128	-0.02%
2024/02/22	3.3	261.04	2	255.00	255.50	1.3	8,003	0.02%
2024/02/21	0	0.00	2	258.25	259.50	-2	7,836	-0.03%
2024/02/20	0.3	254.50	0	0.00	261.50	0.3	7,793	0.00%
2024/02/19	0	264.00	0	0.00	265.00	0	7,781	0.00%
2024/02/16	1	266.50	1.6	273.94	275.00	-0.6	7,674	-0.01%
2024/02/15	0	0.00	0.1	273.00	273.00	-0.1	7,656	0.00%
2024/02/05	61	252.34	0.2	248.13	248.50	60.8	7,528	0.81%
2024/02/02	2	240.50	4	240.37	241.00	-2	7,755	-0.03%
2024/01/31	1.6	230.51	6	231.25	229.00	-4.4	7,741	-0.06%
2024/01/30	0	0.00	1.1	235.95	234.00	-1.1	7,738	-0.01%
2024/01/29	4	222.88	8.1	220.34	224.50	-4.1	7,520	-0.05%
2024/01/26	2.1	218.00	0	219.02	216.50	2.1	7,612	0.03%
2024/01/25	1	221.50	2.3	224.32	222.50	-1.3	7,651	-0.02%
2024/01/24	1.2	217.42	0	0.00	216.50	1.2	7,583	0.02%
2024/01/23	0	0.00	1.6	222.57	221.50	-1.6	7,645	-0.02%
2024/01/22	4	218.38	3.4	219.95	222.00	0.6	7,580	0.01%
2024/01/18	1	204.98	1	202.00	200.50	0	7,433	0.00%
2024/01/17	2.1	215.96	0	216.50	210.50	2	7,369	0.03%
2024/01/16	2	215.25	1	216.50	214.50	1	7,386	0.01%
2024/01/15	0	0.00	1	216.50	216.00	-1	7,379	-0.01%
2024/01/12	2	208.00	0	0.00	208.00	2	7,425	0.03%
2024/01/11	6.1	202.78	6	206.92	206.00	0.1	7,457	0.00%
2024/01/10	6	198.00	7	199.79	200.00	-1	7,509	-0.01%
2024/01/09	11	203.04	16	195.91	195.50	-5	7,541	-0.07%
2024/01/05	1.1	206.34	0	0.00	205.50	1.1	7,562	0.01%
2024/01/04	1	215.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0.3	214.50	0	0.00	218.50	0.3	7,637	0.00%
2024/01/02	0	0.00	1	220.00	218.00	-1	7,643	-0.01%
2023/12/29	0	0.00	8	218.81	218.00	-8	7,716	-0.10%
2023/12/28	1	221.00	0	0.00	214.50	1	7,853	0.01%
2023/12/26	0	214.50	0	0.00	215.50	0	8,392	0.00%
2023/12/21	6.2	210.51	0	0.00	210.50	6.2	8,828	0.07%
2023/12/20	0	213.00	0	0.00	213.50	0	9,114	0.00%
2023/12/15	1.1	217.41	1	216.50	215.50	0.1	9,288	0.00%
2023/12/14	1.1	219.52	0	0.00	220.00	1.1	9,289	0.01%
2023/12/13	2	225.50	0	0.00	223.50	2	9,307	0.02%
2023/12/12	3.1	220.02	0.3	221.50	219.50	2.8	9,358	0.03%
2023/12/11	1	221.65	0	0.00	220.50	1	9,350	0.01%
2023/12/08	9	236.00	11	238.68	238.00	-2	9,317	-0.02%
2023/12/07	2	228.25	2	226.25	224.50	0	9,137	0.00%
2023/12/06	0	0.00	2	217.50	223.50	-2	9,168	-0.02%
2023/12/05	3	215.83	5	214.60	212.00	-2	9,163	-0.02%
2023/11/30	5	231.50	5	230.50	228.00	0	9,479	0.00%
2023/11/29	0	0.00	1	226.00	225.00	-1	9,460	-0.01%
2023/11/28	0	0.00	2	214.50	217.50	-2	9,624	-0.02%
2023/11/27	1	212.50	1	215.00	211.50	0	9,746	0.00%
2023/11/24	2	217.00	2	217.75	217.50	0	9,920	0.00%
2023/11/23	1	218.00	60	218.87	215.50	-59	9,995	-0.59%
2023/11/22	0	0.00	8	221.50	221.00	-8	10,095	-0.08%
2023/11/20	2	224.50	2	221.25	223.50	0	10,564	0.00%
2023/11/17	2	222.00	2	221.00	221.50	0	10,825	0.00%
2023/11/16	6	221.50	6.1	221.81	220.50	-0.1	10,939	0.00%
2023/11/15	6.1	229.42	0	0.00	229.00	6.1	10,990	0.06%
2023/11/14	1	229.00	15	230.33	232.00	-14	11,656	-0.12%
2023/11/13	1	226.00	0	0.00	217.00	1	12,092	0.01%
2023/11/10	30	221.22	8	222.67	220.50	22	12,229	0.18%
2023/11/09	3	214.00	10	212.60	215.00	-7	12,137	-0.06%
2023/11/08	1	207.00	2	206.75	209.00	-1	12,248	-0.01%
2023/11/07	0	200.00	1	200.00	200.00	-1	12,491	-0.01%
2023/11/06	1	196.47	1	195.00	197.50	0	12,660	0.00%
2023/11/03	4	190.13	5	190.50	189.00	-1	12,868	-0.01%
2023/11/02	7	184.00	3	184.00	184.00	4	12,928	0.03%
2023/11/01	0	0.00	2	176.00	177.00	-2	13,071	-0.02%
2023/10/31	2	188.00	5	177.30	176.00	-3	13,190	-0.02%
2023/10/30	218	186.85	0	0.00	185.50	218	13,269	1.64%	大買/鉅額交易
2023/10/27	1	187.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	7	190.14	0	0.00	187.00	7	13,636	0.05%
2023/10/25	3	202.50	0	0.00	200.50	3	13,652	0.02%
2023/10/24	2	197.00	1	195.00	201.50	1	13,863	0.01%
2023/10/23	3	193.83	3	193.67	192.50	0	13,959	0.00%
2023/10/20	2	190.25	1	194.00	192.50	1	14,232	0.01%
2023/10/19	5	200.00	22	197.68	197.50	-17	14,457	-0.12%
2023/10/18	4	202.13	2	205.00	198.50	2	14,624	0.01%
2023/10/17	2	214.75	3	211.33	207.50	-1	14,675	-0.01%
2023/10/16	4	215.88	3	216.67	215.00	1	14,732	0.01%
2023/10/13	3	221.33	4	223.00	223.00	-1	14,818	-0.01%
2023/10/12	1	222.50	4	222.38	223.50	-3	14,832	-0.02%
2023/10/11	4	220.38	2	224.00	218.00	2	14,997	0.01%
2023/10/06	3	222.17	2	222.75	221.00	1	15,293	0.01%
2023/10/05	2	223.00	2	221.25	222.50	0	15,490	0.00%
2023/10/04	3	220.50	5	215.50	221.00	-2	15,730	-0.01%
2023/10/03	5	220.90	2	220.25	219.00	3	15,759	0.02%
2023/10/02	4	221.38	10	222.90	215.50	-6	15,638	-0.04%
2023/09/28	2	218.50	3	218.83	219.50	-1	15,485	-0.01%
2023/09/27	4	209.00	5	208.40	211.50	-1	15,348	-0.01%
2023/09/26	4	207.75	1	211.50	204.00	3	15,546	0.02%
2023/09/25	20	213.25	12	215.29	211.00	8	15,739	0.05%
2023/09/22	1	200.00	11	199.86	201.00	-10	15,794	-0.06%
2023/09/21	0	0.00	1	189.00	195.00	-1	15,813	-0.01%
2023/09/20	2	193.50	3	193.83	193.50	-1	15,888	-0.01%
2023/09/19	0	0.00	1	190.50	190.00	-1	15,919	-0.01%
2023/09/18	10	193.05	1	193.00	193.00	9	15,947	0.06%
2023/09/15	0	0.00	35	201.24	203.50	-35	15,915	-0.22%
2023/09/14	1	196.50	2	199.25	199.50	-1	16,237	-0.01%
2023/09/13	4	194.37	1	199.00	194.00	3	16,324	0.02%
2023/09/11	1	197.50	12	199.46	199.00	-11	16,718	-0.07%
2023/09/08	8	208.88	3	207.67	208.50	5	16,660	0.03%
2023/09/07	1	211.50	1	215.00	209.50	0	16,783	0.00%
2023/09/06	6.2	217.64	4	220.38	216.50	2.2	16,895	0.01%
2023/09/05	5	208.50	3	208.50	208.00	2	16,863	0.01%
2023/09/04	2	203.00	1	203.50	206.00	1	16,963	0.01%
2023/09/01	4	208.63	3	205.33	201.00	1	17,167	0.01%
2023/08/31	3	212.17	4	210.50	215.50	-1	17,119	-0.01%
2023/08/30	1	207.00	1	210.00	208.50	0	17,335	0.00%
2023/08/29	7	201.79	2	206.00	201.00	5	17,494	0.03%
2023/08/25	9	206.89	1.1	210.83	207.00	7.9	17,578	0.05%
2023/08/24	4	216.63	9	217.83	216.50	-5	17,675	-0.03%
2023/08/23	7	208.57	4	206.00	209.00	3	17,478	0.02%
2023/08/22	4.1	202.50	1	205.50	201.50	3.1	17,694	0.02%
2023/08/21	1	202.50	0	0.00	201.50	1	18,190	0.01%
2023/08/18	1	209.00	1	211.00	203.50	0	18,218	0.00%
2023/08/17	7	198.29	19	198.68	206.50	-12	17,771	-0.07%
2023/08/16	47	185.81	16	184.25	188.00	31	17,637	0.18%
2023/08/15	6	181.50	14	180.75	180.00	-8	18,217	-0.04%
2023/08/14	16	174.22	6	177.00	173.50	10	18,299	0.05%
2023/08/11	205	177.59	9	174.78	178.50	196	18,279	1.07%	大買/鉅額交易
2023/08/10	8	169.38	1	167.00	166.50	7	18,003	0.04%
2023/08/09	1	174.50	5	177.40	179.00	-4	17,778	-0.02%
2023/08/08	3.3	172.06	2	171.50	172.00	1.3	17,596	0.01%
2023/08/07	1	162.50	10	167.80	168.00	-9	17,423	-0.05%
2023/08/04	7	157.57	1	161.00	158.50	6	17,245	0.03%
2023/08/02	1	159.00	2	162.75	157.50	-1	17,111	-0.01%
2023/08/01	1	166.50	0	0.00	165.00	1	16,979	0.01%
2023/07/31	6	180.75	5	176.30	169.50	1	16,856	0.01%
2023/07/28	5	177.30	0	0.00	178.50	5	16,700	0.03%
2023/07/27	3	177.17	2	183.25	176.00	1	16,663	0.01%
2023/07/26	0	0.00	7	175.57	174.50	-7	16,436	-0.04%
2023/07/25	8	182.69	5	192.00	177.00	3	16,360	0.02%
2023/07/24	262	188.13	27	187.69	188.50	235	16,090	1.46%	大買/鉅額交易
2023/07/21	2	175.25	6	179.25	181.00	-4	15,856	-0.03%
2023/07/20	5	173.10	5	175.80	175.50	0	15,743	0.00%
2023/07/19	1	173.50	0	0.00	171.50	1	15,678	0.01%
2023/07/18	6	176.42	18	181.22	178.00	-12	15,619	-0.08%
2023/07/17	9	176.67	1	180.00	176.50	8	15,444	0.05%
2023/07/14	14	177.00	15	178.43	182.00	-1	15,399	-0.01%
2023/07/13	46	183.16	40	181.46	180.00	6	15,223	0.04%
2023/07/12	22	168.68	12	167.96	170.00	10	15,013	0.07%
2023/07/11	6	164.42	22	161.25	163.50	-16	14,816	-0.11%
2023/07/10	0	0.00	11	152.09	155.00	-11	14,581	-0.08%
2023/07/07	3	148.67	3	148.17	148.50	0	14,598	0.00%
2023/07/06	19	151.03	52	150.88	149.00	-33	14,706	-0.22%
2023/07/05	12	155.25	2	154.50	154.50	10	14,620	0.07%
2023/07/04	5	157.40	5	154.40	155.50	0	14,613	0.00%
2023/07/03	72	154.01	11	150.00	153.00	61	14,426	0.42%
2023/06/30	4	144.63	8	142.63	146.00	-4	14,134	-0.03%
2023/06/29	5	137.50	7	139.43	139.00	-2	13,829	-0.01%
2023/06/28	1	136.00	8	138.13	138.00	-7	13,872	-0.05%
2023/06/27	3	135.50	1	134.00	135.00	2	13,928	0.01%
2023/06/26	10	139.20	8	138.88	138.50	2	13,986	0.01%
2023/06/21	21	142.50	2	143.00	142.00	19	13,981	0.14%
2023/06/20	9	142.67	12	144.21	142.00	-3	14,126	-0.02%
2023/06/19	20	138.85	22	138.41	140.00	-2	14,288	-0.01%
2023/06/16	5	139.90	3	140.84	139.50	2	14,268	0.01%
2023/06/15	6	137.17	3	138.50	138.00	3	14,089	0.02%
2023/06/14	4	134.75	0	0.00	134.50	4	13,778	0.03%
2023/06/13	6	135.83	1	136.50	136.00	5	13,742	0.04%
2023/06/12	3	135.17	0.8	136.88	135.00	2.2	13,569	0.02%
2023/06/09	8	138.19	18	140.42	139.00	-10	13,416	-0.07%
2023/06/08	3	134.00	5	134.20	133.00	-2	13,188	-0.02%
2023/06/07	4	135.00	0	0.00	134.50	4	13,041	0.03%
2023/06/06	0	0.00	2	128.75	130.00	-2	13,003	-0.02%
2023/06/05	5	132.70	4	132.75	133.00	1	12,873	0.01%
2023/06/02	2	128.00	4	125.00	128.00	-2	12,646	-0.02%
2023/06/01	3	123.67	1	124.00	125.00	2	12,322	0.02%
2023/05/31	10	121.50	11	123.55	122.00	-1	12,268	-0.01%
2023/05/30	17	122.76	17	123.88	125.00	0	12,147	0.00%
2023/05/29	28	120.38	21	122.05	121.50	7	12,068	0.06%
2023/05/26	19	123.58	12	122.83	121.50	7	12,263	0.06%
2023/05/25	1	119.00	20.1	120.31	122.50	-19.1	11,877	-0.16%
2023/05/24	17	108.47	1	108.50	111.50	16	11,324	0.14%
2023/05/23	4	111.13	1	110.50	110.50	3	11,271	0.03%
2023/05/22	12	114.67	29	115.05	113.50	-17	11,155	-0.15%
2023/05/19	4	109.00	37.7	111.64	113.50	-33.7	10,654	-0.32%
2023/05/18	28	100.92	56.1	101.19	103.50	-28.1	9,916	-0.28%
2023/05/17	3	98.00	5	96.04	97.90	-2	9,528	-0.02%
2023/05/16	1	95.90	2	95.10	95.10	-1	9,364	-0.01%
2023/05/12	2	94.20	2	93.90	95.50	0	9,433	0.00%
2023/05/11	31	95.35	1	96.10	95.00	30	9,485	0.32%
2023/05/10	2	97.04	1	96.20	96.20	1	9,558	0.01%
2023/05/09	1	96.80	1	97.20	97.30	0	9,660	0.00%
2023/05/08	7	98.03	6	99.23	97.20	1	9,808	0.01%
2023/05/05	2	98.30	10	98.43	98.10	-8	9,896	-0.08%
2023/05/04	13	96.35	0	0.00	96.70	13	10,067	0.13%
2023/05/03	7	97.39	0	0.00	96.70	7	10,151	0.07%
2023/05/02	1	98.10	0	0.00	98.20	1	10,195	0.01%
2023/04/28	3	99.73	3	99.07	98.60	0	10,223	0.00%
2023/04/27	2	98.20	1	98.90	98.50	1	10,153	0.01%
2023/04/26	0	0.00	3	98.73	98.40	-3	10,172	-0.03%
2023/04/25	12	98.03	0	0.00	96.40	12	10,097	0.12%
2023/04/24	9	101.72	15	100.01	101.50	-6	10,049	-0.06%
2023/04/21	10	99.19	2	98.25	98.20	8	10,022	0.08%
2023/04/20	16	100.04	16	100.67	100.00	0	10,003	0.00%
2023/04/19	1	102.00	2	103.00	101.50	-1	10,094	-0.01%
2023/04/18	1	100.50	1	100.50	101.50	0	10,103	0.00%
2023/04/17	11	103.41	15	102.97	102.50	-4	10,135	-0.04%
2023/04/14	5	100.00	1	102.00	99.20	4	10,082	0.04%
2023/04/13	8	100.07	20	99.98	99.30	-12	10,044	-0.12%
2023/04/12	3	102.17	0	0.00	102.50	3	9,937	0.03%
2023/04/11	2	104.50	68.8	102.41	103.00	-66.8	9,756	-0.68%
2023/04/10	1	96.00	4.1	98.99	98.80	-3.1	9,568	-0.03%
2023/04/07	3	94.31	3	95.00	95.30	0	9,463	0.00%
2023/04/06	5	94.54	1	94.60	94.10	4	9,350	0.04%
2023/03/31	12	97.72	0	0.00	97.30	12	9,237	0.13%
2023/03/30	4	97.05	5.1	97.92	97.80	-1.1	9,224	-0.01%
2023/03/29	2	96.55	0	0.00	96.70	2	9,142	0.02%
2023/03/28	0	0.00	4	97.48	97.70	-4	9,014	-0.04%
2023/03/27	1	94.30	4	97.58	98.00	-3	8,784	-0.03%
2023/03/24	0	0.00	1	93.80	94.00	-1	8,744	-0.01%
2023/03/23	22	93.68	0	0.00	93.20	22	8,620	0.26%
2023/03/22	4	94.78	7	95.37	95.40	-3	8,401	-0.04%
2023/03/21	0	0.00	24.2	91.60	92.50	-24.2	7,819	-0.31%
2023/03/20	0	89.30	3.2	89.73	90.20	-3.2	7,651	-0.04%
2023/03/17	6	89.42	3	88.30	89.50	3	7,608	0.04%
2023/03/16	0.1	87.05	2	88.05	86.80	-1.9	7,566	-0.03%
2023/03/14	0	89.10	0	0.00	88.10	0	7,634	0.00%
2023/03/13	1.1	88.24	0	0.00	89.30	1.1	7,659	0.01%
2023/03/10	1	87.30	1	87.70	87.70	0	7,646	0.00%
2023/03/09	39.1	89.30	13	89.38	89.40	26.1	7,705	0.34%
2023/03/08	22	92.69	17	92.56	92.50	5	7,507	0.07%
2023/03/07	3	92.23	10	92.67	93.00	-7	7,641	-0.09%
2023/03/06	23	91.03	3	91.87	90.90	20	7,540	0.27%
2023/03/03	16	91.02	5	91.44	90.40	11	7,685	0.14%
2023/03/02	19	90.22	10	89.90	89.90	9	7,714	0.12%
2023/03/01	15	91.99	13.3	91.04	90.80	1.7	7,713	0.02%
2023/02/24	7	91.43	21.1	91.06	92.10	-14.1	7,631	-0.18%
2023/02/23	5	88.88	1	89.00	89.00	4	7,430	0.05%
2023/02/22	3	86.67	1	87.10	87.10	2	7,565	0.03%
2023/02/21	6	89.25	5	89.40	88.60	1	7,570	0.01%
2023/02/20	3	88.70	6.1	89.28	88.50	-3.1	7,537	-0.04%
2023/02/17	2.1	86.80	1	87.50	87.70	1.1	7,443	0.01%
2023/02/16	3	87.73	4	88.20	88.10	-1	7,570	-0.01%
2023/02/15	0	87.10	1	87.10	87.10	-1	7,865	-0.01%
2023/02/14	0	0.00	3	86.90	86.50	-3	8,028	-0.04%
2023/02/13	1	85.16	2	85.85	86.50	-1	8,196	-0.01%
2023/02/10	7	85.66	3	86.20	85.10	4	8,434	0.05%
2023/02/09	4	86.68	2	86.90	86.90	2	8,363	0.02%
2023/02/08	1	88.48	4	87.78	87.80	-3	8,250	-0.04%
2023/02/07	7	87.90	2	88.00	88.00	5	8,254	0.06%
2023/02/06	11	90.63	5	92.24	89.50	6	8,203	0.07%
2023/02/03	3	94.00	11	93.48	93.40	-8	8,194	-0.10%
2023/02/02	8	92.30	16	91.23	93.50	-8	8,215	-0.10%
2023/02/01	3	88.70	4	89.08	89.10	-1	8,135	-0.01%
2023/01/31	2	86.40	1	87.30	87.30	1	8,206	0.01%
2023/01/30	5	88.36	1	89.60	88.00	4	8,258	0.05%
2023/01/17	7	87.85	0	0.00	88.00	7	8,342	0.08%
2023/01/16	0.1	88.40	0	0.00	88.70	0.1	8,462	0.00%
2023/01/13	7	89.11	4	89.18	89.30	3	8,529	0.04%
2023/01/12	2	89.15	1	88.60	88.60	1	8,742	0.01%
2023/01/11	1.2	91.50	3	92.33	90.90	-1.8	8,825	-0.02%
2023/01/10	2	91.60	1	92.00	91.80	1	8,935	0.01%
2023/01/09	3	90.03	0	0.00	91.00	3	9,201	0.03%
2023/01/06	1	87.40	0	0.00	87.20	1	9,460	0.01%
2023/01/05	1	85.81	2	85.35	85.20	-1	9,816	-0.01%
2023/01/04	0	86.90	0	0.00	87.00	0	9,979	0.00%
2023/01/03	0	0.00	0	87.70	89.20	0	10,081	0.00%
2022/12/30	2	87.25	0	87.50	86.80	2	10,259	0.02%
2022/12/29	3	87.10	0	0.00	87.00	3	10,578	0.03%
2022/12/28	1	86.78	0	0.00	85.80	1	10,960	0.01%
2022/12/26	5	88.80	5	89.20	89.00	0	11,494	0.00%
2022/12/22	0	89.77	4.8	89.50	89.40	-4.8	12,229	-0.04%
2022/12/21	2	92.18	66	90.68	90.20	-64	12,393	-0.52%
2022/12/20	1	92.10	0	0.00	91.80	1	12,656	0.01%
2022/12/19	20	95.30	20	95.35	95.10	0	12,955	0.00%
2022/12/16	11	93.66	11	94.20	95.70	0	13,483	0.00%
2022/12/14	0	0.00	10	96.51	97.00	-10	13,841	-0.07%
2022/12/12	0	0.00	1	95.10	95.50	-1	14,126	-0.01%
2022/12/08	10	95.10	16	95.48	95.20	-6	14,202	-0.04%
2022/12/07	21	95.40	5	95.70	95.50	16	14,220	0.11%
2022/12/06	3	98.60	2	99.00	97.90	1	14,235	0.01%
2022/12/05	3.1	98.87	4	99.15	98.30	-1	14,275	-0.01%
2022/12/02	3	99.17	1.8	99.04	99.10	1.2	14,301	0.01%
2022/12/01	2	100.50	18.9	100.42	100.50	-16.9	14,353	-0.12%
2022/11/30	5	97.52	13	97.78	97.50	-8	14,355	-0.06%
2022/11/29	18	97.88	2	99.00	97.50	16	14,502	0.11%
2022/11/28	0	0.00	2	101.05	102.50	-2	14,402	-0.01%
2022/11/25	5	98.90	4	100.88	100.00	1	14,421	0.01%
2022/11/24	1	101.00	2	100.00	100.50	-1	14,483	-0.01%
2022/11/23	3	98.60	7	98.63	98.70	-4	14,507	-0.03%
2022/11/22	4	96.48	0	96.70	97.10	4	14,530	0.03%
2022/11/21	5	98.76	15.9	99.80	98.50	-10.9	14,571	-0.07%
2022/11/18	17	97.69	5	99.90	97.10	12	14,534	0.08%
2022/11/17	6	98.28	3	97.20	98.70	3	14,434	0.02%
2022/11/16	7	96.31	11	97.14	96.80	-4	14,513	-0.03%
2022/11/15	6	95.40	5	95.98	95.60	1	14,608	0.01%
2022/11/14	4.1	96.89	11.1	97.09	97.30	-7	14,948	-0.05%
2022/11/11	7	96.01	11.2	95.44	94.00	-4.2	15,166	-0.03%
2022/11/10	11	93.75	10.1	92.48	94.00	0.9	15,028	0.01%
2022/11/09	42	91.91	38	91.88	92.00	4	15,278	0.03%
2022/11/08	13	91.08	4	89.88	89.20	9	15,431	0.06%
2022/11/07	4	88.50	3	88.73	87.60	1	15,185	0.01%
2022/11/04	2	88.00	9	87.41	88.10	-7	15,145	-0.05%
2022/11/03	0	0.00	2	87.80	87.80	-2	15,102	-0.01%
2022/11/02	22	86.57	25	87.26	88.20	-3	15,053	-0.02%
2022/11/01	0	0.00	12	86.25	86.50	-12	15,093	-0.08%
2022/10/31	4	84.45	3	84.37	85.60	1	14,949	0.01%
2022/10/28	3	81.83	14	82.71	82.10	-11	14,853	-0.07%
2022/10/27	16	79.97	17	80.98	81.50	-1	14,807	-0.01%
2022/10/26	0	0.00	6	77.42	76.90	-6	14,684	-0.04%
2022/10/25	3	79.23	1	78.40	78.40	2	14,672	0.01%
2022/10/24	6	80.78	5	80.90	80.00	1	14,785	0.01%
2022/10/21	11	80.41	2	80.75	79.90	9	14,848	0.06%
2022/10/20	5	80.84	5	80.50	82.30	0	14,883	0.00%
2022/10/19	6	84.70	5	84.92	83.00	1	14,935	0.01%
2022/10/18	3	83.79	11	83.44	83.00	-8	15,190	-0.05%
2022/10/17	16	82.48	6	84.52	84.60	10	15,263	0.07%
2022/10/14	5	91.04	163.1	89.87	88.00	-158.1	15,056	-1.05%	大賣/鉅額交易
2022/10/13	22.1	89.99	16	91.27	88.80	6.1	14,846	0.04%
2022/10/12	15	89.55	5	87.50	90.50	10	14,838	0.07%
2022/10/11	9.1	85.70	3	85.80	85.10	6.1	15,139	0.04%
2022/10/07	14	93.30	17	94.34	91.50	-3	15,242	-0.02%
2022/10/06	14	95.20	17	95.81	94.80	-3	15,505	-0.02%
2022/10/05	19	93.76	14.2	94.79	94.60	4.8	15,616	0.03%
2022/10/04	27	93.45	17	93.52	92.90	10	15,765	0.06%
2022/10/03	16	93.88	10	93.78	93.80	6	15,903	0.04%
2022/09/30	77.2	91.22	17	88.00	92.80	60.2	15,691	0.38%
2022/09/29	8	89.43	11	87.76	86.00	-3	15,337	-0.02%
2022/09/28	4	93.28	4	93.30	89.20	0	15,337	0.00%
2022/09/27	11	95.47	4	94.13	94.00	7	15,426	0.05%
2022/09/26	3	97.10	0	0.00	97.00	3	15,254	0.02%
2022/09/23	4	99.60	21	99.86	102.00	-17	15,044	-0.11%
2022/09/22	0	0.00	7	95.00	95.00	-7	14,706	-0.05%
2022/09/21	3	89.87	3	91.13	93.70	0	14,786	0.00%
2022/09/20	10	89.60	11.9	91.04	91.10	-1.9	14,894	-0.01%
2022/09/19	9.5	88.75	13.3	89.17	88.10	-3.8	15,034	-0.03%
2022/09/06	13	78.13	1	78.50	77.70	12	15,220	0.08%
2022/09/05	2	79.45	1	79.30	78.60	1	15,777	0.01%
2022/09/02	0	0.00	3	81.13	80.10	-3	16,650	-0.02%
2022/09/01	9	81.86	6	82.60	81.00	3	17,967	0.02%
2022/08/31	0	0.00	1	83.60	83.60	-1	18,273	-0.01%
2022/08/30	6	82.13	10	82.22	82.10	-4	18,237	-0.02%
2022/08/29	21	80.67	6	81.45	80.50	15	18,158	0.08%
2022/08/26	2	82.60	8	83.48	83.40	-6	18,113	-0.03%
2022/08/25	1	84.80	18	84.23	83.80	-17	18,032	-0.09%
2022/08/24	18	80.80	13	81.32	80.30	5	17,975	0.03%
2022/08/23	5	81.58	5	82.28	82.30	0	18,000	0.00%
2022/08/22	12	83.23	10	83.28	82.10	2	18,094	0.01%
2022/08/19	2	83.35	1	84.40	83.10	1	18,040	0.01%
2022/08/18	7	81.33	5	82.46	83.00	2	18,263	0.01%
2022/08/17	1	82.70	2	82.35	82.70	-1	18,257	-0.01%
2022/08/16	1	80.80	23	81.90	82.30	-22	18,279	-0.12%
2022/08/15	12	80.38	9	79.87	80.50	3	18,163	0.02%
2022/08/12	8	79.50	5	78.64	78.60	3	18,131	0.02%
2022/08/11	12	80.33	12	79.22	79.00	0	18,111	0.00%
2022/08/10	12	79.43	4	78.75	79.30	8	18,135	0.04%
2022/08/09	2	76.10	3	75.77	77.50	-1	17,820	-0.01%
2022/08/08	1	73.00	4	73.25	73.90	-3	17,699	-0.02%
2022/08/05	2	71.70	2	72.65	72.00	0	17,868	0.00%
2022/08/04	9	74.63	0	0.00	72.00	9	17,561	0.05%
2022/08/03	2	80.30	2	81.30	79.90	0	17,371	0.00%
2022/08/02	1	79.60	2	80.25	80.40	-1	17,544	-0.01%
2022/08/01	1	80.60	1	81.00	81.10	0	17,685	0.00%
2022/07/29	3	81.60	2	82.70	81.30	1	17,828	0.01%
2022/07/28	3	80.70	3	81.63	81.30	0	18,013	0.00%
2022/07/26	2	81.15	3	80.50	80.60	-1	17,962	-0.01%
2022/07/25	29	83.29	3	82.93	82.00	26	18,124	0.14%
2022/07/22	2	82.55	4	83.40	83.20	-2	18,249	-0.01%
2022/07/21	5	82.40	6	82.90	82.70	-1	18,378	-0.01%
2022/07/20	10	82.10	23	83.01	82.00	-13	18,350	-0.07%
2022/07/19	44	80.20	5	79.96	79.30	39	18,343	0.21%
2022/07/18	0	0.00	6	78.23	78.60	-6	18,432	-0.03%
2022/07/15	10	77.85	3.7	78.68	78.10	6.3	18,611	0.03%
2022/07/14	5	74.90	9.3	75.08	78.00	-4.3	18,439	-0.02%
2022/07/13	3	72.80	14.2	73.46	72.80	-11.2	18,099	-0.06%
2022/07/12	2	70.85	159	70.04	69.30	-157	17,954	-0.87%	大賣/鉅額交易
2022/07/11	3.2	71.64	6	71.75	73.00	-2.8	17,971	-0.02%
2022/07/08	20	71.56	10	71.30	72.00	10	17,874	0.06%
2022/07/07	33	66.74	31	68.02	69.60	2	17,515	0.01%
2022/07/06	10	67.24	12.2	66.64	67.80	-2.2	17,041	-0.01%
2022/07/05	28	66.04	25	66.67	66.70	3	16,886	0.02%
2022/07/04	5.1	67.43	1	66.90	67.80	4.1	16,571	0.02%
2022/07/01	12.1	73.75	3	74.10	68.50	9.1	16,229	0.06%
2022/06/30	7.2	79.87	0	0.00	76.10	7.2	15,884	0.05%
2022/06/29	2.1	85.22	1	85.20	84.50	1.1	15,899	0.01%
2022/06/28	0	0.00	201	84.90	84.50	-201	15,979	-1.26%	大賣/鉅額交易
2022/06/27	200	85.99	0	0.00	85.50	200	16,184	1.24%	大買/鉅額交易
2022/06/24	2	83.30	5	84.18	83.00	-3	16,060	-0.02%
2022/06/23	0	0.00	2	80.65	79.50	-2	15,859	-0.01%
2022/06/21	3	80.33	3	80.43	80.90	0	15,950	0.00%
2022/06/20	12	79.52	12	79.78	78.00	0	16,223	0.00%
2022/06/17	7.2	80.43	6	80.80	79.70	1.2	16,427	0.01%
2022/06/16	9.5	86.87	6	86.05	83.10	3.5	16,176	0.02%
2022/06/15	8	89.18	7	89.74	87.60	1	16,094	0.01%
2022/06/14	6	90.30	10	89.91	91.00	-4	15,995	-0.03%
2022/06/13	26	92.59	19	93.21	93.70	7	15,559	0.04%
2022/06/10	28	89.23	37	89.35	92.90	-9	14,723	-0.06%
2022/06/09	7	82.96	34.2	83.41	84.50	-27.2	13,433	-0.20%
2022/06/08	1	79.70	0	0.00	79.80	1	13,093	0.01%
2022/06/07	4	80.30	6	80.10	80.30	-2	13,185	-0.02%
2022/06/06	11	79.73	1	80.60	79.70	10	13,305	0.08%
2022/06/02	4	81.50	5	81.38	81.10	-1	13,452	-0.01%
2022/06/01	6	81.88	10	82.50	81.00	-4	13,610	-0.03%
2022/05/31	7	81.40	13.3	81.09	81.30	-6.3	13,574	-0.05%
2022/05/30	3.1	80.27	9	79.99	80.90	-5.9	13,569	-0.04%
2022/05/27	7.2	77.29	2	78.00	77.60	5.2	13,579	0.04%
2022/05/26	17.2	78.79	0	0.00	76.10	17.2	13,660	0.13%
2022/05/25	16.4	79.91	5	79.92	79.80	11.4	13,603	0.08%
2022/05/24	8.6	80.84	6	81.03	79.40	2.6	13,724	0.02%
2022/05/23	8	82.25	4	82.50	81.90	4	13,716	0.03%
2022/05/20	2	82.45	2	81.80	81.60	0	13,890	0.00%
2022/05/19	14	83.60	6	83.30	82.60	8	14,125	0.06%
2022/05/18	5	86.98	0	0.00	85.40	5	14,076	0.04%
2022/05/17	3	85.20	5.1	85.31	87.10	-2.1	14,059	-0.01%
2022/05/16	5	86.74	13.3	86.85	86.10	-8.3	14,156	-0.06%
2022/05/13	4	84.63	11.2	84.81	85.50	-7.2	14,000	-0.05%
2022/05/12	5.1	82.87	10	83.17	82.20	-4.9	13,723	-0.04%
2022/05/11	7	82.37	10	82.76	82.20	-3	13,722	-0.02%
2022/05/10	15.2	81.09	5	81.76	82.00	10.2	13,907	0.07%
2022/05/09	11.1	82.38	10	82.06	83.50	1.1	13,933	0.01%
2022/05/06	8.2	82.35	3	83.03	81.80	5.2	14,152	0.04%
2022/05/05	6	86.05	13	86.32	85.00	-7	14,313	-0.05%
2022/05/03	4	83.20	10.6	83.41	83.60	-6.6	14,642	-0.04%
2022/04/29	8	84.93	15	84.52	83.00	-7	14,949	-0.05%
2022/04/28	4	81.68	8.4	83.64	84.40	-4.4	15,188	-0.03%
2022/04/27	3	82.30	9	79.82	82.20	-6	15,409	-0.04%
2022/04/26	4.1	79.00	3	79.50	78.90	1.1	15,952	0.01%
2022/04/25	25.3	79.71	14	78.89	78.20	11.3	17,592	0.06%
2022/04/22	8	84.90	4	85.10	83.20	4	18,309	0.02%
2022/04/21	4	88.05	15.6	85.86	88.60	-11.6	18,150	-0.06%
2022/04/20	3	83.90	12	83.36	83.90	-9	17,843	-0.05%
2022/04/19	18	81.67	21	81.35	81.90	-3	17,777	-0.02%
2022/04/18	5.2	78.77	2	79.85	79.00	3.2	17,769	0.02%
2022/04/15	10.3	81.91	1	80.80	80.40	9.3	17,699	0.05%
2022/04/14	0	0.00	6	84.27	84.70	-6	17,725	-0.03%
2022/04/13	10	82.70	0	0.00	82.70	10	17,740	0.06%
2022/04/12	2	81.45	0	0.00	81.50	2	17,866	0.01%
2022/04/11	4	81.13	4	82.58	80.60	0	18,185	0.00%
2022/04/08	12	85.37	12	86.13	84.30	0	18,338	0.00%
2022/04/07	6	85.28	4	85.35	83.70	2	18,264	0.01%
2022/04/06	9	87.44	1	87.60	86.50	8	18,269	0.04%
2022/04/01	1	89.60	8	89.39	88.10	-7	18,349	-0.04%
2022/03/31	3	86.27	1	85.50	85.00	2	18,987	0.01%
2022/03/30	5	87.04	10	86.89	87.50	-5	19,497	-0.03%
2022/03/29	3	84.80	2	84.65	84.90	1	19,574	0.01%
2022/03/28	1	84.30	4	84.10	84.10	-3	19,911	-0.02%
2022/03/25	8	84.81	5	84.72	84.30	3	20,157	0.01%
2022/03/24	8	84.60	9	83.86	84.60	-1	19,981	-0.01%
2022/03/23	20	84.21	17	84.21	84.00	3	19,952	0.02%
2022/03/22	12	82.35	9	82.40	83.20	3	19,614	0.02%
2022/03/21	6	81.28	3	81.37	81.10	3	19,165	0.02%
2022/03/18	0	0.00	2	79.10	80.20	-2	19,076	-0.01%
2022/03/17	3	75.80	5	76.60	78.00	-2	18,924	-0.01%
2022/03/16	1	73.60	1.1	72.85	72.70	-0.1	18,806	0.00%
2022/03/14	4	77.25	5	77.90	76.20	-1	19,058	-0.01%
2022/03/11	8	77.19	5	77.48	77.50	3	19,096	0.02%
2022/03/10	3	77.20	8	77.08	77.40	-5	19,112	-0.03%
2022/03/09	150	74.17	2	74.50	74.50	148	19,083	0.78%	大買/鉅額交易
2022/03/08	0	0.00	4	76.18	73.00	-4	19,352	-0.02%
2022/03/07	2	76.55	4	75.50	75.90	-2	19,490	-0.01%
2022/03/04	1	80.60	0	0.00	79.90	1	19,604	0.01%
2022/03/03	1	82.30	0	0.00	81.20	1	19,587	0.01%
2022/03/02	9	81.76	10	82.36	82.00	-1	19,606	-0.01%
2022/03/01	0	0.00	3	83.53	83.00	-3	19,523	-0.02%
2022/02/25	1	81.70	1	81.10	80.70	0	19,416	0.00%
2022/02/24	7	81.03	22	82.00	80.90	-15	19,268	-0.08%
2022/02/23	0	0.00	3	80.80	82.60	-3	19,255	-0.02%
2022/02/22	9	80.32	7	81.67	79.10	2	19,533	0.01%
2022/02/21	8	82.66	3	82.17	81.50	5	19,734	0.03%
2022/02/18	15	81.75	10	81.60	82.30	5	19,605	0.03%
2022/02/17	8	82.03	10	82.48	81.70	-2	19,788	-0.01%
2022/02/16	7	82.69	11	82.01	82.20	-4	20,081	-0.02%
2022/02/15	22	80.57	27	80.63	79.70	-5	20,243	-0.02%
2022/02/14	27	80.00	27	80.30	80.90	0	20,233	0.00%
2022/02/11	4	81.03	8	80.85	80.50	-4	20,318	-0.02%
2022/02/10	12	80.64	7	81.91	80.30	5	20,465	0.02%
2022/02/09	19	82.01	10	82.13	82.00	9	20,238	0.04%
2022/02/08	5	81.12	12	81.71	82.30	-7	20,134	-0.03%
2022/02/07	9	78.00	13	78.39	79.20	-4	20,136	-0.02%
2022/01/26	7	74.87	7	75.03	75.30	0	19,988	0.00%
2022/01/25	18	77.82	5	75.14	74.60	13	20,253	0.06%
2022/01/24	12	78.63	5	79.82	78.40	7	19,943	0.04%
2022/01/21	11	80.95	8	81.04	79.80	3	19,748	0.02%
2022/01/20	15	85.07	2	85.15	84.20	13	19,449	0.07%
2022/01/19	13	85.38	14	86.21	88.50	-1	19,270	-0.01%
2022/01/18	41	84.46	66.2	85.15	86.50	-25.2	18,766	-0.13%
2022/01/17	10	81.38	54	79.91	81.90	-44	17,478	-0.25%
2022/01/12	0	0.00	1	73.00	73.10	-1	17,087	-0.01%
2022/01/11	2	73.10	1	73.00	73.00	1	17,225	0.01%
2022/01/10	0	0.00	5	73.78	74.40	-5	17,230	-0.03%
2022/01/07	5.4	74.93	1	74.60	73.80	4.4	17,320	0.03%
2022/01/06	13.3	75.75	4	75.93	75.70	9.3	17,216	0.05%
2022/01/05	15.2	78.05	7	79.44	76.90	8.2	17,223	0.05%
2022/01/04	52	79.99	49	79.95	79.80	3	17,119	0.02%
2022/01/03	22	78.58	25.3	78.33	78.40	-3.3	17,047	-0.02%
2021/12/30	5.3	76.09	5	76.64	76.00	0.3	17,006	0.00%
2021/12/29	7.3	76.71	6	75.73	77.00	1.3	17,188	0.01%
2021/12/28	13	76.18	6	75.53	75.30	7	17,376	0.04%
2021/12/27	21	80.26	27	78.92	76.80	-6	17,290	-0.03%
2021/12/24	19	78.86	41	78.80	79.50	-22	16,521	-0.13%
2021/12/23	30	77.24	13	77.20	76.10	17	16,079	0.11%
2021/12/22	44	76.20	43	76.40	76.80	1	16,097	0.01%
2021/12/21	19	74.15	38	74.62	74.80	-19	16,350	-0.12%
2021/12/20	4	71.95	9	72.16	72.10	-5	16,748	-0.03%
2021/12/17	6	71.92	2	72.40	71.80	4	17,353	0.02%
2021/12/16	3	72.40	10	72.73	72.90	-7	18,473	-0.04%
2021/12/15	2	70.50	1	70.70	71.20	1	18,797	0.01%
2021/12/14	1	69.70	0	0.00	69.70	1	19,915	0.01%
2021/12/13	5	71.44	5	71.64	70.80	0	19,967	0.00%
2021/12/10	7	71.87	6	72.50	71.80	1	20,003	0.00%
2021/12/09	28	74.26	23	74.43	71.80	5	20,153	0.02%
2021/12/08	0	0.00	2	71.95	71.70	-2	20,243	-0.01%
2021/12/07	27	71.61	6	72.48	71.40	21	20,510	0.10%
2021/12/06	2	71.95	10	71.50	71.50	-8	20,847	-0.04%
2021/12/03	27	73.33	26	73.56	73.10	1	21,083	0.00%
2021/12/02	43	74.72	18	74.08	73.40	25	21,248	0.12%
2021/12/01	10	74.05	12	74.17	74.80	-2	21,001	-0.01%
2021/11/30	11	72.00	11	72.73	71.90	0	20,871	0.00%
2021/11/29	3	68.17	3	69.67	70.20	0	20,898	0.00%
2021/11/26	4	68.98	2	69.45	68.60	2	21,168	0.01%
2021/11/25	2	71.05	2	71.70	70.60	0	21,544	0.00%
2021/11/24	1	69.40	0	0.00	71.70	1	21,825	0.00%
2021/11/23	11	69.95	2	70.35	69.50	9	22,059	0.04%
2021/11/22	7	71.37	12	71.28	71.20	-5	22,250	-0.02%
2021/11/19	12	72.45	16	72.13	72.00	-4	22,468	-0.02%
2021/11/18	10	75.43	6	76.43	74.30	4	22,692	0.02%
2021/11/17	4	75.48	9	76.10	76.60	-5	22,937	-0.02%
2021/11/16	9	75.76	10.2	76.32	76.10	-1.2	23,234	0.00%
2021/11/15	18	75.90	8	76.01	77.10	10	23,129	0.04%
2021/11/12	3.1	73.70	6	73.17	72.90	-3	22,814	-0.01%
2021/11/11	4	70.63	4	70.55	70.30	0	22,494	0.00%
2021/11/10	14	69.62	0	0.00	69.30	14	22,421	0.06%
2021/11/09	5	71.68	19	70.58	71.40	-14	22,333	-0.06%
2021/11/05	8.1	70.04	7	70.23	69.80	1.1	22,045	0.00%
2021/11/04	12	71.43	13.1	71.44	70.50	-1.1	21,995	-0.01%
2021/11/03	0	0.00	1	68.40	69.20	-1	21,721	0.00%
2021/11/02	21	68.06	31	68.85	68.70	-10	21,595	-0.05%
2021/11/01	7	66.79	1	66.80	66.80	6	21,179	0.03%
2021/10/29	2	66.50	7	66.40	66.40	-5	21,456	-0.02%
2021/10/28	5	66.12	4	66.63	66.10	1	21,356	0.00%
2021/10/27	15	66.93	7	66.41	66.50	8	21,276	0.04%
2021/10/26	22	66.59	5	66.42	66.10	17	21,051	0.08%
2021/10/25	11	66.70	5	67.22	67.60	6	20,900	0.03%
2021/10/22	0	0.00	13	66.69	69.50	-13	20,581	-0.06%
2021/10/21	3	64.73	5	65.22	65.40	-2	20,217	-0.01%
2021/10/20	3	65.60	3	65.83	65.60	0	20,230	0.00%
2021/10/19	9	66.71	6	66.23	65.20	3	20,243	0.01%
2021/10/18	8	64.43	12	64.09	64.00	-4	20,262	-0.02%
2021/10/15	11	65.81	14	66.20	65.40	-3	20,318	-0.01%
2021/10/14	1	64.30	2	64.15	63.60	-1	20,393	0.00%
2021/10/13	7	64.84	7	65.97	63.50	0	20,486	0.00%
2021/10/12	23	66.85	19	66.64	66.50	4	20,602	0.02%
2021/10/08	5	66.16	7.3	67.33	67.20	-2.3	20,877	-0.01%
2021/10/07	8	65.64	3.3	66.03	66.20	4.7	20,748	0.02%
2021/10/06	10	63.79	9	62.88	61.90	1	20,929	0.00%
2021/10/05	10	63.34	7	63.90	65.30	3	21,158	0.01%
2021/10/04	16	62.18	16	61.99	61.10	0	21,377	0.00%
2021/10/01	13.1	63.28	13	62.08	62.00	0.1	21,852	0.00%
2021/09/30	5	64.38	4	65.30	65.00	1	22,125	0.00%
2021/09/29	11.2	67.24	21	64.83	64.40	-9.8	22,091	-0.04%
2021/09/28	253.4	66.57	251	65.86	68.30	2.4	21,963	0.01%	大買/大賣/
2021/09/27	17.1	68.28	16	68.36	67.80	1.1	21,377	0.00%
2021/09/24	15	74.84	24	75.63	73.20	-9	20,841	-0.04%
2021/09/23	24	76.69	22	76.68	75.20	2	20,504	0.01%
2021/09/22	35	72.15	34	73.21	74.00	1	19,655	0.01%
2021/09/17	41	73.79	38	73.27	74.00	3	19,780	0.02%
2021/09/16	7	68.01	7	67.43	68.10	0	19,538	0.00%
2021/09/15	4	67.70	1	67.70	67.90	3	20,570	0.01%
2021/09/14	10	66.60	9	66.90	67.10	1	21,067	0.00%
2021/09/13	15	68.27	5	67.40	66.80	10	21,772	0.05%
2021/09/10	21	69.30	22	69.57	71.40	-1	22,090	0.00%
2021/09/09	27	67.54	36.1	67.85	69.00	-9.1	22,192	-0.04%
2021/09/08	14	64.13	5	65.98	63.40	9	21,866	0.04%
2021/09/07	3	68.07	5	69.58	67.50	-2	21,743	-0.01%
2021/09/06	4	71.10	29	71.11	71.00	-25	21,739	-0.11%
2021/09/03	14	71.49	16	72.64	72.80	-2	22,282	-0.01%
2021/09/02	7	72.87	10	73.10	71.80	-3	22,925	-0.01%
2021/09/01	24.1	73.40	7	73.33	73.90	17.1	22,892	0.07%
2021/08/31	10	71.67	36	72.76	73.50	-26	22,774	-0.11%
2021/08/30	10	69.47	20	69.75	70.20	-10	22,515	-0.04%
2021/08/27	28	67.90	10	67.14	67.00	18	22,888	0.08%
2021/08/26	10	71.52	3	72.70	71.00	7	22,684	0.03%
2021/08/25	22	72.30	19	72.95	73.60	3	22,699	0.01%
2021/08/24	26	71.53	61	71.99	71.90	-35	22,793	-0.15%
2021/08/23	46	68.23	19	68.52	68.40	27	22,466	0.12%
2021/08/20	1	66.60	37	63.39	68.30	-36	21,927	-0.16%
2021/08/19	7	63.54	2	62.30	62.10	5	21,540	0.02%
2021/08/18	36	62.46	12	61.85	64.20	24	21,563	0.11%
2021/08/17	10	58.90	0	0.00	58.40	10	21,806	0.05%
2021/08/16	8	62.66	8	61.65	61.80	0	21,904	0.00%
2021/08/13	2	64.60	44	62.58	63.00	-42	22,091	-0.19%
2021/08/12	1	66.90	2	66.85	66.70	-1	22,137	0.00%
2021/08/11	3	66.97	4	68.40	66.70	-1	22,430	0.00%
2021/08/10	2	68.00	10	68.80	67.60	-8	22,891	-0.03%
2021/08/09	6	71.55	10	72.35	69.80	-4	23,158	-0.02%
2021/08/06	22	71.91	3	72.17	72.00	19	23,356	0.08%
2021/08/05	5	72.02	4	72.18	71.60	1	23,597	0.00%
2021/08/04	8	73.00	6	76.23	72.90	2	23,730	0.01%
2021/08/03	12	73.31	0	0.00	72.80	12	23,608	0.05%
2021/08/02	15	72.67	218	70.15	72.60	-203	23,615	-0.86%	大賣/鉅額交易
2021/07/30	2	73.65	1	72.50	71.50	1	23,555	0.00%
2021/07/29	1	73.40	0	0.00	72.50	1	23,566	0.00%
2021/07/28	2	69.30	0	0.00	72.20	2	23,539	0.01%
2021/07/27	16	73.73	4	72.70	73.00	12	23,608	0.05%
2021/07/26	2	73.50	0	0.00	75.80	2	23,587	0.01%
2021/07/23	4	74.95	1	76.20	73.70	3	23,536	0.01%
2021/07/22	2	74.95	0	0.00	75.60	2	23,612	0.01%
2021/07/21	1	75.00	0	0.00	74.00	1	23,653	0.00%
2021/07/20	5	73.50	8	74.30	74.90	-3	23,966	-0.01%
2021/07/19	10	76.81	9	75.74	75.50	1	24,015	0.00%
2021/07/16	8	76.08	7	77.59	77.40	1	23,986	0.00%
2021/07/15	8	77.55	12	77.53	77.90	-4	23,945	-0.02%
2021/07/14	11	79.55	14	80.86	80.10	-3	23,673	-0.01%
2021/07/13	21	80.84	20	81.66	79.50	1	23,558	0.00%
2021/07/12	25	80.09	8	80.14	80.00	17	23,234	0.07%
2021/07/09	34	77.70	35	77.64	77.10	-1	22,821	0.00%
2021/07/08	16	75.93	22	76.07	77.90	-6	22,565	-0.03%
2021/07/07	16	73.37	3	72.37	71.50	13	22,038	0.06%
2021/07/06	4	69.35	10	70.36	70.50	-6	21,536	-0.03%
2021/07/05	3	69.40	2	69.50	69.00	1	21,469	0.00%
2021/07/01	2	67.00	16	66.13	66.90	-14	21,323	-0.07%
2021/06/30	17	68.14	13	67.82	66.90	4	21,245	0.02%
2021/06/29	10	67.48	15	67.87	68.60	-5	21,157	-0.02%
2021/06/28	7	68.46	2	70.60	68.50	5	20,979	0.02%
2021/06/25	15	69.21	20.5	69.52	67.50	-5.5	20,524	-0.03%
2021/06/24	9	66.09	3	65.90	66.60	6	19,750	0.03%
2021/06/23	3	63.87	13	64.75	67.30	-10	18,688	-0.05%
2021/06/22	23	62.97	5	62.04	61.20	18	18,167	0.10%
2021/06/21	13	60.40	38.3	61.69	62.20	-25.3	17,304	-0.15%
2021/06/18	17	60.21	26	60.15	58.20	-9	16,717	-0.05%
2021/06/17	2	59.10	1	59.30	59.30	1	16,341	0.01%
2021/06/16	1	59.00	1.3	59.16	58.90	-0.3	16,350	0.00%
2021/06/15	24	59.35	4	59.60	59.60	20	16,266	0.12%
2021/06/11	19	61.10	15.2	58.88	58.70	3.8	16,170	0.02%
2021/06/10	16	59.11	39.8	59.51	61.50	-23.8	15,582	-0.15%
2021/06/09	2	56.60	10	58.81	57.00	-8	14,780	-0.05%
2021/06/08	1	57.80	24.5	57.85	58.00	-23.5	14,714	-0.16%
2021/06/07	1	56.40	9	56.46	57.10	-8	14,632	-0.05%
2021/06/04	36	57.34	26	59.13	55.60	10	14,561	0.07%
2021/06/03	0	0.00	10	57.71	57.60	-10	14,382	-0.07%
2021/06/02	8	56.71	6	57.02	57.40	2	15,129	0.01%
2021/06/01	26.3	56.56	34	57.05	57.10	-7.7	15,199	-0.05%
2021/05/31	1.3	54.97	15	54.94	55.20	-13.7	15,227	-0.09%
2021/05/28	0	0.00	11	53.05	53.10	-11	15,469	-0.07%
2021/05/27	17	51.83	35	52.27	52.50	-18	15,987	-0.11%
2021/05/26	42	53.28	6	53.25	53.10	36	16,018	0.22%
2021/05/25	18	53.46	25	54.31	53.70	-7	16,292	-0.04%
2021/05/24	1	51.70	1	51.50	52.40	0	16,165	0.00%
2021/05/21	19	50.85	18	51.04	51.00	1	16,101	0.01%
2021/05/20	11	49.88	10	50.38	49.15	1	16,063	0.01%
2021/05/19	1	51.20	0	0.00	50.80	1	16,355	0.01%
2021/05/18	24	50.46	33	50.10	50.50	-9	16,269	-0.06%
2021/05/17	1	45.95	2	45.58	48.25	-1	16,002	-0.01%
2021/05/14	3	45.73	2	46.20	45.90	1	15,709	0.01%
2021/05/13	1	44.45	2	42.05	43.85	-1	15,454	-0.01%
2021/05/12	3.3	43.40	11	42.14	41.85	-7.7	15,261	-0.05%
2021/05/11	18	47.38	3	48.17	46.50	15	15,083	0.10%
2021/05/10	0	0.00	1	51.10	51.00	-1	14,954	-0.01%
2021/05/07	0	49.70	0	0.00	50.00	0	15,094	0.00%
2021/05/06	0	0.00	192	49.47	48.60	-192	15,325	-1.25%	大賣/鉅額交易
2021/05/05	1	48.80	0	0.00	49.45	1	15,640	0.01%
2021/05/04	8	49.57	1	50.90	48.60	7	15,717	0.04%
2021/05/03	3	54.10	1	53.50	52.40	2	15,715	0.01%
2021/04/29	0	0.00	3	55.50	54.90	-3	15,787	-0.02%
2021/04/28	9	55.39	7	54.84	54.40	2	15,954	0.01%
2021/04/27	9	55.17	18	56.47	55.20	-9	16,104	-0.06%
2021/04/26	21	57.74	12	58.16	57.60	9	16,107	0.06%
2021/04/23	0	0.00	16	56.06	56.80	-16	16,313	-0.10%
2021/04/22	5	54.78	5	54.80	54.50	0	17,306	0.00%
2021/04/21	0	0.00	33	55.95	55.80	-33	18,548	-0.18%
2021/04/20	1	54.80	24	55.59	55.60	-23	18,986	-0.12%
2021/04/19	25	54.90	4	54.80	55.00	21	19,073	0.11%
2021/04/16	0	0.00	1	54.70	54.50	-1	19,226	-0.01%
2021/04/15	0	0.00	2	53.00	53.30	-2	19,540	-0.01%
2021/04/14	6	51.85	22	52.29	52.10	-16	20,165	-0.08%
2021/04/13	20	53.46	0	0.00	53.30	20	20,424	0.10%
2021/04/12	11	55.21	1	55.20	55.10	10	20,580	0.05%
2021/04/09	2	55.50	0	0.00	55.60	2	20,790	0.01%
2021/04/08	0	0.00	14	56.14	56.30	-14	20,714	-0.07%
2021/04/07	2	55.35	0	0.00	55.20	2	20,671	0.01%
2021/04/06	7	54.81	15	55.03	55.00	-8	20,774	-0.04%
2021/04/01	23	56.54	5	55.66	55.10	18	20,871	0.09%
2021/03/31	20	55.67	72	55.73	56.20	-52	20,914	-0.25%
2021/03/30	1	54.50	476	54.69	55.20	-475	20,906	-2.27%	大賣/鉅額交易
2021/03/29	4	54.80	1	54.80	54.70	3	21,165	0.01%
2021/03/26	4	54.68	0	0.00	55.00	4	21,781	0.02%
2021/03/24	4	54.78	14	55.14	55.80	-10	23,017	-0.04%
2021/03/23	26	55.89	11	55.77	55.20	15	24,177	0.06%
2021/03/22	8	54.44	2	54.15	54.50	6	25,564	0.02%
2021/03/19	9	54.70	6	54.88	54.90	3	26,379	0.01%
2021/03/18	9	55.13	7	55.40	55.40	2	26,682	0.01%
2021/03/17	15	55.09	0	0.00	55.20	15	26,843	0.06%
2021/03/16	7	56.10	14	56.40	56.00	-7	26,959	-0.03%
2021/03/15	3	56.70	1	56.80	56.60	2	27,473	0.01%
2021/03/12	22	57.50	22	58.50	56.80	0	28,315	0.00%
2021/03/11	6	56.47	23	57.13	57.20	-17	28,314	-0.06%
2021/03/10	16	56.79	13	56.06	55.80	3	28,369	0.01%
2021/03/09	44	57.46	37	57.81	56.10	7	28,478	0.02%
2021/03/08	36	58.50	53	58.68	58.50	-17	28,130	-0.06%
2021/03/05	6	54.93	36	56.91	57.40	-30	27,418	-0.11%
2021/03/04	16	55.61	6	57.13	55.20	10	27,432	0.04%
2021/03/03	59	57.04	33	56.02	56.00	26	27,244	0.10%
2021/03/02	4	56.88	50	56.50	56.90	-46	27,361	-0.17%
2021/02/26	19	54.42	2	54.45	54.20	17	27,598	0.06%
2021/02/25	27	57.06	45	56.96	55.90	-18	28,817	-0.06%
2021/02/24	5	56.10	19	56.08	56.20	-14	28,672	-0.05%
2021/02/23	3	54.50	3	54.50	54.60	0	28,567	0.00%
2021/02/22	12	55.07	14	55.97	55.30	-2	29,133	-0.01%
2021/02/19	22	55.23	26	56.38	55.20	-4	29,472	-0.01%
2021/02/18	13	54.38	4	54.68	54.70	9	29,370	0.03%
2021/02/17	5	54.10	24	55.60	55.10	-19	29,266	-0.06%
2021/02/05	3	53.10	2	52.40	52.40	1	29,022	0.00%
2021/02/04	0	0.00	14	52.13	52.60	-14	29,098	-0.05%
2021/02/03	6	52.15	6	51.80	51.80	0	29,153	0.00%
2021/02/02	26	52.07	21	52.12	52.30	5	29,241	0.02%
2021/02/01	2	51.30	1	52.10	51.70	1	29,392	0.00%
2021/01/29	58	54.67	53	53.48	52.10	5	29,399	0.02%
2021/01/28	4	53.98	4	54.03	54.00	0	29,365	0.00%
2021/01/27	21	54.36	20	54.96	54.30	1	29,304	0.00%
2021/01/26	3	53.20	11	52.98	52.60	-8	29,082	-0.03%
2021/01/25	8	51.81	1	52.10	52.10	7	29,081	0.02%
2021/01/22	14	52.51	40	52.54	53.30	-26	29,043	-0.09%
2021/01/21	36	52.57	8	52.29	51.90	28	29,111	0.10%
2021/01/20	43	52.72	3	52.43	51.80	40	29,221	0.14%
2021/01/19	29	55.37	14	55.39	54.90	15	29,169	0.05%
2021/01/18	38	57.58	33	56.86	56.00	5	29,279	0.02%
2021/01/15	139	60.56	115	60.93	57.20	24	28,862	0.08%	大買/大賣/
2021/01/14	54	57.47	68	57.99	58.60	-14	28,001	-0.05%
2021/01/13	3	54.30	26	54.57	55.80	-23	27,286	-0.08%
2021/01/12	1	52.10	88	51.43	51.90	-87	27,793	-0.31%
2021/01/11	15	51.49	8	51.43	51.30	7	29,346	0.02%
2021/01/08	33	53.99	34	54.81	52.80	-1	29,446	0.00%
2021/01/07	88	55.55	59	55.41	54.80	29	29,322	0.10%
2021/01/06	15	53.65	45	53.92	54.40	-30	28,939	-0.10%
2021/01/05	121	52.40	3	52.50	52.90	118	28,551	0.41%	大買/鉅額交易
2021/01/04	1	51.90	20	51.31	51.90	-19	28,438	-0.07%
2020/12/31	0	0.00	4	50.60	50.50	-4	28,400	-0.01%
2020/12/30	23	50.71	1	50.50	50.90	22	28,752	0.08%
2020/12/29	4	50.33	0	0.00	50.30	4	28,854	0.01%
2020/12/28	12	50.65	2	51.05	50.60	10	28,837	0.03%
2020/12/25	0	0.00	7	50.84	50.90	-7	28,916	-0.02%
2020/12/24	6	51.62	0	0.00	51.80	6	29,015	0.02%
2020/12/23	16	51.72	9	51.87	51.70	7	29,190	0.02%
2020/12/22	63	54.17	17	55.38	51.50	46	29,768	0.15%
2020/12/21	31	57.72	71	57.09	56.70	-40	29,556	-0.14%
2020/12/18	29	56.08	23	55.98	56.20	6	29,020	0.02%
2020/12/17	330	56.96	44	55.72	55.30	286	28,672	1.00%	大買/鉅額交易
2020/12/16	722	53.78	54	55.07	56.30	668	27,633	2.42%	大買/鉅額交易
2020/12/15	21	52.98	10	53.13	51.70	11	26,277	0.04%
2020/12/14	2	52.20	8	52.83	52.30	-6	25,856	-0.02%
2020/12/11	12	50.56	1	49.90	51.30	11	25,771	0.04%
2020/12/10	3	51.20	3	51.30	50.30	0	25,930	0.00%
2020/12/09	71	53.12	64	52.46	52.00	7	25,920	0.03%
2020/12/08	33	52.28	40.3	52.39	52.20	-7.3	25,644	-0.03%
2020/12/07	5	50.36	5	50.30	50.10	0	25,214	0.00%
2020/12/04	3	49.77	2	49.65	49.50	1	25,529	0.00%
2020/12/03	0	0.00	5	50.22	50.80	-5	25,769	-0.02%
2020/12/02	6	49.90	12	49.82	49.75	-6	26,120	-0.02%
2020/12/01	4	50.60	3	50.73	50.50	1	26,385	0.00%
2020/11/30	8	52.21	14	51.91	51.60	-6	26,717	-0.02%
2020/11/27	7.3	50.89	12	51.45	51.80	-4.7	27,004	-0.02%
2020/11/26	17	51.10	25	51.08	50.50	-8	27,466	-0.03%
2020/11/25	48	52.05	77	52.27	50.20	-29	27,248	-0.11%
2020/11/24	88	50.91	53	51.58	51.30	35	27,467	0.13%
2020/11/23	15	48.69	18	48.56	48.50	-3	27,037	-0.01%
2020/11/20	5	47.99	13	48.03	47.95	-8	27,737	-0.03%
2020/11/19	57	48.17	48	47.93	47.60	9	28,676	0.03%
2020/11/18	3	46.58	16	46.83	47.45	-13	30,627	-0.04%
2020/11/17	17	45.49	20	45.75	45.45	-3	31,153	-0.01%
2020/11/16	8	44.50	6	44.35	44.35	2	32,848	0.01%
2020/11/13	3	44.05	1	43.85	44.10	2	34,025	0.01%
2020/11/12	4	44.13	3	44.28	44.45	1	35,252	0.00%
2020/11/11	6	44.03	11	43.66	43.65	-5	36,177	-0.01%
2020/11/09	25	44.54	21	44.70	44.90	4	41,214	0.01%
2020/11/06	1	44.65	2	44.38	44.30	-1	42,827	0.00%
2020/11/05	3	45.10	3	44.77	44.40	0	43,410	0.00%
2020/11/04	6	45.20	9	45.08	45.15	-3	44,703	-0.01%
2020/11/03	1	43.80	30	43.84	44.85	-29	45,064	-0.06%
2020/11/02	1	43.30	25	44.12	43.20	-24	45,504	-0.05%
2020/10/30	7	44.44	4	44.28	43.95	3	46,417	0.01%
2020/10/29	23	43.23	42	43.94	44.95	-19	46,758	-0.04%
2020/10/28	56	44.78	12	44.56	44.55	44	46,990	0.09%
2020/10/27	14	45.89	12	45.76	45.80	2	47,118	0.00%
2020/10/26	8	46.10	9	46.48	46.10	-1	47,493	0.00%
2020/10/23	46	47.64	15	47.62	47.60	31	48,034	0.06%
2020/10/22	32	48.73	30	48.13	48.05	2	48,619	0.00%
2020/10/21	23	50.57	17	49.11	48.95	6	49,101	0.01%
2020/10/20	40	50.33	53	50.66	51.20	-13	49,549	-0.03%
2020/10/19	52	49.30	77	50.32	50.90	-25	49,388	-0.05%
2020/10/16	7	46.49	10	46.75	46.35	-3	48,913	-0.01%
2020/10/15	3	46.15	5	46.53	45.95	-2	49,896	0.00%
2020/10/14	4	46.38	5	46.61	47.35	-1	51,513	0.00%
2020/10/13	3	45.77	1	45.55	45.40	2	53,410	0.00%
2020/10/12	7	46.05	1	46.30	45.40	6	54,813	0.01%
2020/10/08	2	46.40	5	46.34	46.20	-3	56,601	-0.01%
2020/10/07	7	45.96	1	45.95	45.85	6	57,105	0.01%
2020/10/06	7	46.49	14	46.36	46.55	-7	58,423	-0.01%
2020/10/05	0	0.00	2	44.73	45.35	-2	58,930	0.00%
2020/09/30	5	44.19	2	44.30	44.60	3	59,080	0.01%
2020/09/29	8	45.09	19	45.19	45.35	-11	59,132	-0.02%
2020/09/28	6	44.94	10	44.70	44.50	-4	59,409	-0.01%
2020/09/25	26	45.00	8	45.64	43.95	18	60,014	0.03%
2020/09/24	17	47.23	22	46.91	47.00	-5	60,188	-0.01%
2020/09/23	11	46.67	10	46.97	46.30	1	59,961	0.00%
2020/09/22	15	47.54	641	47.52	47.30	-626	60,325	-1.04%	大賣/鉅額交易
2020/09/21	3	48.55	2	48.83	48.20	1	61,168	0.00%
2020/09/18	9	48.70	3	49.23	49.40	6	61,286	0.01%
2020/09/17	39	48.54	6	48.48	48.50	33	61,454	0.05%
2020/09/16	6	49.96	16	49.26	49.25	-10	61,484	-0.02%
2020/09/15	4	49.38	1	50.50	49.15	3	61,668	0.00%
2020/09/14	5	49.75	1	49.65	49.60	4	61,621	0.01%
2020/09/11	37	49.45	1	49.00	48.85	36	62,002	0.06%
2020/09/10	21	50.48	10	49.70	49.70	11	63,001	0.02%
2020/09/09	18	50.86	14	50.81	50.70	4	63,631	0.01%
2020/09/08	34	51.77	15	50.85	50.60	19	63,687	0.03%
2020/09/07	74	53.01	21	51.93	51.80	53	63,840	0.08%
2020/09/04	24	53.93	27	54.65	54.80	-3	63,910	0.00%
2020/09/03	28	54.86	52	54.62	53.90	-24	64,048	-0.04%
2020/09/02	32	53.71	37	53.66	53.80	-5	64,353	-0.01%
2020/09/01	11	51.77	71	53.27	53.10	-60	64,129	-0.09%
2020/08/31	35	51.91	33	52.16	51.40	2	63,696	0.00%
2020/08/28	86	53.00	27	52.19	51.80	59	63,696	0.09%
2020/08/27	15	54.13	30	55.19	55.10	-15	63,450	-0.02%
2020/08/26	39	54.74	35	54.52	53.90	4	63,286	0.01%
2020/08/25	24	54.76	27	55.13	54.00	-3	62,944	0.00%
2020/08/24	70	58.42	57	56.96	55.20	13	62,792	0.02%
2020/08/21	24	56.08	17	56.16	57.40	7	61,011	0.01%
2020/08/20	79	54.47	41	54.85	52.20	38	62,227	0.06%
2020/08/19	27	56.60	24	56.84	56.60	3	61,656	0.00%
2020/08/18	41	54.54	34	54.51	56.20	7	61,108	0.01%
2020/08/17	35	53.21	47	53.72	53.10	-12	60,793	-0.02%
2020/08/14	51	52.14	52	52.11	53.10	-1	60,487	0.00%
2020/08/13	111	50.59	125	50.81	52.20	-14	58,936	-0.02%	大買/大賣/
2020/08/12	43	46.05	72.4	46.26	48.20	-29.4	56,215	-0.05%
2020/08/11	21	43.96	36	43.95	43.85	-15	55,202	-0.03%
2020/08/10	49	44.45	73	44.62	43.60	-24	55,347	-0.04%
2020/08/07	9	42.13	26	42.17	42.10	-17	54,708	-0.03%
2020/08/06	10	41.59	25	41.68	41.40	-15	55,555	-0.03%
2020/08/05	52	41.90	49	42.35	42.70	3	55,729	0.01%
2020/08/04	6	40.67	6	40.35	40.35	0	55,561	0.00%
2020/08/03	11	40.70	13	41.14	41.20	-2	55,548	0.00%
2020/07/31	12	40.48	16	40.49	40.30	-4	55,641	-0.01%
2020/07/30	23	41.03	15	40.84	40.80	8	56,159	0.01%
2020/07/29	86	41.24	10	40.82	40.55	76	56,588	0.13%
2020/07/28	64	42.30	33	42.64	42.50	31	56,594	0.05%
2020/07/27	64	42.79	92	43.31	42.15	-28	56,788	-0.05%
2020/07/24	115	42.14	20	42.13	41.55	95	56,984	0.17%	大買/
2020/07/23	20	43.46	43	43.61	43.75	-23	57,673	-0.04%
2020/07/22	66	42.61	46	43.17	42.30	20	58,198	0.03%
2020/07/21	38	42.12	32	41.90	41.80	6	57,408	0.01%
2020/07/20	70	39.37	137	40.15	41.90	-67	57,098	-0.12%	大賣/
2020/07/17	89	38.98	117	39.15	38.10	-28	56,222	-0.05%	大賣/
2020/07/16	102	37.88	116	38.11	38.80	-14	54,977	-0.03%	大買/大賣/
2020/07/15	106	37.17	180	37.54	36.55	-74	54,307	-0.14%	大買/大賣/
2020/07/14	29	35.92	15	35.76	35.65	14	54,106	0.03%
2020/07/13	126	35.95	139	36.17	36.50	-13	54,451	-0.02%	大買/大賣/
2020/07/10	20	33.43	18	33.99	33.90	2	54,216	0.00%
2020/07/09	15	34.06	16	34.17	33.65	-1	54,678	0.00%
2020/07/08	12	33.67	10	33.84	34.20	2	55,282	0.00%
2020/07/07	22	34.04	30	33.81	33.70	-8	55,943	-0.01%
2020/07/06	38	35.22	21	35.41	35.15	17	56,323	0.03%
2020/07/03	23	34.21	40	34.67	34.50	-17	56,313	-0.03%
2020/07/02	17	33.21	12	33.24	33.20	5	55,775	0.01%
2020/07/01	11	33.68	5	33.94	33.40	6	56,138	0.01%
2020/06/30	303	33.93	50	34.11	33.60	253	57,055	0.44%	大買/鉅額交易
2020/06/29	1	32.30	3	32.40	32.10	-2	57,793	0.00%
2020/06/24	8	31.84	3	32.00	32.00	5	59,076	0.01%
2020/06/23	7	31.58	8	31.77	31.65	-1	60,318	0.00%
2020/06/22	24	32.15	4	32.25	32.05	20	60,822	0.03%
2020/06/19	3	33.25	6	33.07	33.30	-3	61,315	0.00%
2020/06/18	19	33.35	16	33.24	33.15	3	61,646	0.00%
2020/06/17	31	33.88	25	33.75	33.20	6	61,513	0.01%
2020/06/16	8	33.51	25	33.81	34.25	-17	61,513	-0.03%
2020/06/15	7	31.71	9	31.63	31.15	-2	61,691	0.00%
2020/06/12	17	32.56	2	32.45	32.45	15	63,144	0.02%
2020/06/11	32	33.52	31	33.28	33.75	1	64,561	0.00%
2020/06/10	16	33.13	5.1	33.17	33.10	10.9	65,914	0.02%
2020/06/09	16	34.32	4	34.16	33.90	12	67,752	0.02%
2020/06/08	18	34.65	16	34.88	33.95	2	68,454	0.00%
2020/06/05	5	35.32	0	0.00	35.00	5	70,044	0.01%
2020/06/04	8	35.73	4	35.53	35.00	4	71,378	0.01%
2020/06/03	27	35.44	252	35.59	35.25	-225	72,543	-0.31%	大賣/鉅額交易
2020/06/02	33	37.29	15	37.65	36.10	18	73,155	0.02%
2020/06/01	50	37.69	20	37.55	37.80	30	73,512	0.04%
2020/05/29	7	37.00	9	37.62	37.25	-2	74,101	0.00%
2020/05/28	15	37.23	14	36.92	37.00	1	74,253	0.00%
2020/05/27	72	38.43	33	37.81	36.90	39	73,667	0.05%
2020/05/26	17	34.73	56	35.86	36.45	-39	71,644	-0.05%
2020/05/25	30	32.42	9	32.86	33.15	21	70,485	0.03%
2020/05/22	11	33.52	11	33.69	33.35	0	69,924	0.00%
2020/05/21	99	33.50	9	33.68	33.65	90	69,183	0.13%
2020/05/20	11	32.89	3	32.85	32.70	8	68,662	0.01%
2020/05/19	3	33.35	9	33.08	33.50	-6	68,360	-0.01%
2020/05/18	17	32.76	2	32.30	32.30	15	67,883	0.02%
2020/05/15	12	33.43	47.3	33.33	34.10	-35.3	67,270	-0.05%
2020/05/14	24	33.33	34	33.09	32.55	-10	66,571	-0.02%
2020/05/13	47	34.29	14	34.65	33.60	33	66,131	0.05%
2020/05/12	10	34.09	23	33.95	34.50	-13	65,016	-0.02%
2020/05/11	20	33.53	13	33.65	33.25	7	64,952	0.01%
2020/05/08	3	33.63	7	33.41	33.20	-4	64,286	-0.01%
2020/05/07	4	32.95	8	32.94	33.50	-4	64,040	-0.01%
2020/05/06	16	32.68	32	33.08	32.15	-16	63,725	-0.03%
2020/05/05	13	33.71	13	33.80	33.00	0	63,131	0.00%
2020/05/04	12	33.52	16.9	32.99	34.05	-4.9	62,617	-0.01%
2020/04/30	4	32.76	11	33.01	33.05	-7	62,094	-0.01%
2020/04/29	6	31.97	17	32.10	32.10	-11	61,518	-0.02%
2020/04/28	37	32.21	17	32.41	31.25	20	60,935	0.03%
2020/04/27	46	30.90	42	29.97	31.50	4	59,408	0.01%
2020/04/24	11	28.47	16	28.53	28.65	-5	58,034	-0.01%
2020/04/23	7	28.22	23	28.17	28.50	-16	57,913	-0.03%
2020/04/22	11	27.53	323	26.72	28.35	-312	57,177	-0.55%	大賣/鉅額交易
2020/04/21	11	27.68	41	27.76	27.05	-30	56,362	-0.05%
2020/04/20	29	27.84	47	27.86	27.70	-18	55,798	-0.03%
2020/04/17	66	28.44	41	28.37	27.80	25	55,711	0.04%
2020/04/16	26	28.09	23	28.37	28.60	3	54,579	0.01%
2020/04/15	49	28.08	29	28.76	27.80	20	54,265	0.04%
2020/04/14	19	28.17	42	27.63	28.75	-23	53,103	-0.04%
2020/04/13	27	26.63	32	26.87	26.80	-5	52,502	-0.01%
2020/04/10	34	26.70	44	26.22	26.40	-10	52,164	-0.02%
2020/04/09	73	25.83	113	26.27	25.35	-40	51,436	-0.08%	大賣/
2020/04/08	32	27.22	24	27.29	26.50	8	50,729	0.02%
2020/04/07	19	28.46	42	28.64	28.35	-23	49,950	-0.05%
2020/04/06	20	26.63	10	26.83	26.90	10	50,020	0.02%
2020/04/01	25	24.92	7	24.88	25.15	18	49,877	0.04%
2020/03/31	36	24.47	47	24.50	24.25	-11	48,514	-0.02%
2020/03/30	39	22.99	26	23.03	23.60	13	46,687	0.03%
2020/03/27	47	22.69	63	22.66	23.10	-16	45,112	-0.04%
2020/03/26	13	20.57	11	20.83	21.00	2	43,532	0.00%
2020/03/25	29	19.88	32	19.98	20.20	-3	42,629	-0.01%
2020/03/24	7	18.59	10	18.47	18.85	-3	41,664	-0.01%
2020/03/23	34	16.55	6	17.07	17.75	28	41,110	0.07%
2020/03/20	17	18.51	27	18.30	18.00	-10	40,715	-0.02%
2020/03/19	23	17.63	12	18.59	17.20	11	39,451	0.03%
2020/03/18	37	19.80	20	20.32	19.10	17	38,401	0.04%
2020/03/17	51	20.85	30	20.53	20.05	21	36,538	0.06%
2020/03/16	20	21.30	43	20.97	19.80	-23	34,930	-0.07%
2020/03/13	53	20.44	37	19.80	21.85	16	33,077	0.05%
2020/03/12	66	20.65	61	20.42	19.90	5	30,903	0.02%
2020/03/11	88	22.09	64	21.69	22.10	24	29,944	0.08%
2020/03/10	40	19.81	44	20.14	20.50	-4	27,942	-0.01%
2020/03/09	156	19.83	143	19.07	18.65	13	26,321	0.05%	大買/大賣/
2020/03/06	25	19.32	47.3	19.34	20.10	-22.3	24,818	-0.09%
2020/03/05	20	18.27	27	18.33	18.50	-7	23,647	-0.03%
2020/03/04	27	17.29	58	17.48	17.75	-31	22,811	-0.14%
2020/03/03	4	16.59	89	16.38	17.05	-85	21,797	-0.39%
2020/03/02	10	15.35	10	15.18	15.50	0	21,006	0.00%
2020/02/27	32	15.00	8	15.06	14.80	24	21,197	0.11%
2020/02/26	971	15.92	11	15.68	15.45	960	21,767	4.41%	大買/鉅額交易
2020/02/25	1	15.55	1	15.85	15.95	0	22,681	0.00%
2020/02/24	282	15.86	0	0.00	15.65	282	23,338	1.21%	大買/鉅額交易
2020/02/21	0	0.00	7	15.98	16.10	-7	23,798	-0.03%
2020/02/20	0	0.00	18	15.83	15.85	-18	24,220	-0.07%
2020/02/19	6	15.72	5	15.80	15.70	1	24,387	0.00%
2020/02/18	7	15.46	5	15.70	15.70	2	24,726	0.01%
2020/02/17	4	15.55	0	0.00	15.55	4	24,570	0.02%
2020/02/14	2	15.70	5.3	15.46	15.75	-3.3	24,439	-0.01%
2020/02/13	16	15.41	16	15.63	15.25	0	24,131	0.00%
2020/02/12	16	15.28	28	15.35	15.50	-12	23,954	-0.05%
2020/02/07	6	14.39	1	14.40	14.30	5	23,024	0.02%
2020/02/06	11	14.80	6	14.87	14.95	5	22,816	0.02%
2020/02/05	11	14.38	4	14.90	14.40	7	22,607	0.03%
2020/02/04	2	14.95	0	0.00	15.00	2	22,350	0.01%
2020/02/03	41	14.53	41	14.62	14.35	0	23,078	0.00%
2020/01/31	51	14.95	262	15.48	15.30	-211	22,970	-0.92%	大賣/鉅額交易
2020/01/30	4	16.50	0	0.00	16.20	4	22,697	0.02%
2020/01/20	0	0.00	7	17.97	18.00	-7	22,672	-0.03%
2020/01/17	2	17.55	0	0.00	18.00	2	22,658	0.01%
2020/01/16	12	17.78	1	17.70	17.70	11	22,405	0.05%
2020/01/15	6	18.07	10	18.30	18.10	-4	22,242	-0.02%
2020/01/14	10	18.33	15	18.12	18.40	-5	22,156	-0.02%
2020/01/13	6	18.08	10	18.18	17.85	-4	21,854	-0.02%
2020/01/10	12	17.69	14	17.84	17.80	-2	21,099	-0.01%
2020/01/09	16	17.78	39	17.63	18.30	-23	20,514	-0.11%
2020/01/08	2	16.40	8	17.10	17.15	-6	19,878	-0.03%
2020/01/07	19	17.15	7	17.25	17.05	12	19,780	0.06%
2020/01/06	11	17.31	12	17.15	17.40	-1	19,344	-0.01%
2020/01/03	5	16.70	5	16.95	16.85	0	18,782	0.00%
2020/01/02	1	16.80	6	16.70	16.85	-5	18,502	-0.03%
2019/12/31	0	0.00	30	16.65	16.65	-30	18,242	-0.16%
2019/12/30	40	16.94	20	17.19	16.80	20	18,122	0.11%
2019/12/27	36	16.68	25	16.58	16.75	11	17,507	0.06%
2019/12/26	0	0.00	2	16.05	16.20	-2	17,016	-0.01%
2019/12/25	0	0.00	21	15.55	15.80	-21	16,928	-0.12%
2019/12/24	0	0.00	5	15.45	15.60	-5	17,015	-0.03%
2019/12/23	10	15.35	1	15.55	15.30	9	17,047	0.05%
2019/12/20	10	15.60	0	0.00	15.75	10	17,021	0.06%
2019/12/19	1	15.80	0	0.00	15.80	1	17,045	0.01%
2019/12/18	1	15.90	0	0.00	15.75	1	17,159	0.01%
2019/12/17	5	16.25	5	16.40	16.25	0	17,121	0.00%
2019/12/16	0	0.00	5	16.20	16.25	-5	17,244	-0.03%
2019/12/13	9	16.47	7	15.95	15.95	2	17,293	0.01%
2019/12/12	6	16.43	8	16.58	16.30	-2	17,347	-0.01%
2019/12/11	11	16.55	10	16.80	16.50	1	17,921	0.01%
2019/12/10	8	16.42	12	16.32	16.55	-4	17,896	-0.02%
2019/12/09	11	16.30	7	16.44	16.30	4	18,240	0.02%
2019/12/06	36	16.28	13	16.11	16.35	23	18,132	0.13%
2019/12/05	5	15.65	5	15.65	15.70	0	17,726	0.00%
2019/12/04	6	15.50	6	15.53	15.55	0	18,063	0.00%
2019/12/03	6	15.63	15	15.65	15.70	-9	18,789	-0.05%
2019/11/29	26	15.80	5	15.85	15.50	21	19,782	0.11%
2019/11/28	10	15.65	15	15.88	15.60	-5	20,209	-0.02%
2019/11/27	12	15.97	11	16.11	16.10	1	20,992	0.00%
2019/11/26	6	15.96	7	16.25	16.15	-1	21,042	0.00%
2019/11/25	19	16.48	22	16.50	16.25	-3	20,617	-0.01%
2019/11/22	33	16.64	26	16.93	16.15	7	19,834	0.04%
2019/11/21	17	16.45	89	16.01	16.55	-72	18,704	-0.38%
2019/11/20	52	15.74	17	15.80	15.70	35	17,910	0.20%
2019/11/19	29	15.48	33	15.52	15.40	-4	17,547	-0.02%
2019/11/18	10	15.00	10	15.18	15.15	0	16,976	0.00%
2019/11/15	0	0.00	15	14.97	14.90	-15	16,709	-0.09%
2019/11/14	0	0.00	2	14.00	14.00	-2	16,338	-0.01%
2019/11/12	2	13.95	0	0.00	14.05	2	16,615	0.01%
2019/11/07	41	13.99	0	0.00	14.15	41	16,592	0.25%
2019/11/06	5	14.50	7	14.59	14.45	-2	16,521	-0.01%
2019/11/05	3	14.80	0	0.00	14.70	3	16,498	0.02%
2019/11/04	6	14.73	0	0.00	14.60	6	16,542	0.04%
2019/11/01	4	15.09	4	15.01	14.90	0	16,438	0.00%
2019/10/31	25	15.59	48	15.69	15.35	-23	16,321	-0.14%
2019/10/30	2	15.03	20	14.96	15.00	-18	15,333	-0.12%
2019/10/29	15	14.50	0	0.00	14.45	15	15,140	0.10%
2019/10/28	5	14.95	7	14.93	14.90	-2	15,233	-0.01%
2019/10/25	3	14.80	10	14.73	14.80	-7	15,513	-0.05%
2019/10/24	2	14.70	0	0.00	14.75	2	15,525	0.01%
2019/10/23	3	14.60	3	14.70	14.70	0	15,859	0.00%
2019/10/22	25	14.89	15	14.80	14.55	10	15,876	0.06%
2019/10/21	10	14.75	20	14.85	14.75	-10	15,823	-0.06%
2019/10/17	8	14.48	8	14.63	14.55	0	15,948	0.00%
2019/10/16	10	14.35	0	0.00	14.40	10	16,089	0.06%
2019/10/15	0	0.00	10	14.55	14.70	-10	16,377	-0.06%
2019/10/14	1	14.25	29	14.12	14.25	-28	16,316	-0.17%
2019/10/09	0	0.00	10	13.60	13.60	-10	16,563	-0.06%
2019/10/08	10	13.78	0	0.00	13.75	10	16,613	0.06%
2019/10/07	5	13.95	5	14.10	13.90	0	16,657	0.00%
2019/10/04	16	14.09	20	13.93	13.90	-4	16,669	-0.02%
2019/10/01	10	14.20	11	14.08	14.20	-1	16,643	-0.01%
2019/09/27	5	13.80	0	0.00	13.80	5	16,560	0.03%
2019/09/24	5	14.65	10	14.68	14.55	-5	16,485	-0.03%
2019/09/23	5	14.80	5	14.70	14.80	0	16,398	0.00%
2019/09/20	11	14.70	30	14.64	14.70	-19	16,339	-0.12%
2019/09/19	40	14.55	8	14.94	14.50	32	16,310	0.20%
2019/09/18	20	14.91	48	14.96	14.85	-28	16,202	-0.17%
2019/09/17	45	14.85	25	15.01	15.00	20	16,088	0.12%
2019/09/16	92	15.19	118	15.32	15.10	-26	15,838	-0.16%	大賣/
2019/09/12	47	15.05	7	15.16	15.05	40	15,112	0.26%
2019/09/11	15	14.86	47	14.88	15.20	-32	14,883	-0.22%
2019/09/10	3	14.45	23	14.64	14.55	-20	14,308	-0.14%
2019/09/09	22	14.51	22	14.55	14.55	0	14,145	0.00%
2019/09/06	62	14.41	8	14.42	14.55	54	13,956	0.39%
2019/09/05	60	14.83	14	14.87	14.75	46	13,659	0.34%
2019/09/04	13	14.98	2,905	14.82	15.10	-2,892	13,004	-22.24%	大賣/鉅額交易
2019/09/03	46	14.41	2	14.45	14.45	44	12,321	0.36%
2019/09/02	27	14.37	61	14.53	14.80	-34	11,884	-0.29%
2019/08/30	52	14.26	164	14.27	14.45	-112	11,134	-1.01%	大賣/鉅額交易
2019/08/29	31	13.41	30	13.24	13.45	1	10,088	0.01%
2019/08/28	2	12.90	12	13.04	12.90	-10	9,654	-0.10%
2019/08/26	10	12.75	0	0.00	12.75	10	9,601	0.10%
2019/08/23	0	0.00	1	13.35	13.15	-1	9,533	-0.01%
2019/08/22	1	13.20	12	13.31	13.50	-11	9,474	-0.12%
2019/08/21	0	0.00	2	13.00	13.15	-2	9,142	-0.02%
2019/08/19	0	0.00	1	12.85	12.80	-1	9,010	-0.01%
2019/08/16	26	12.78	15	12.88	12.80	11	8,950	0.12%
2019/08/15	653	12.89	20	12.80	12.90	633	8,846	7.16%	大買/鉅額交易
2019/08/13	0	0.00	6	12.20	12.15	-6	8,759	-0.07%
2019/08/08	20	12.55	1	12.70	12.70	19	8,897	0.21%
2019/08/06	15	11.90	2	12.20	12.30	13	8,854	0.15%
2019/08/02	20	12.63	10	12.30	12.25	10	8,777	0.11%
2019/08/01	1	12.95	0	0.00	13.05	1	8,634	0.01%
2019/07/30	15	13.35	15	13.90	13.40	0	8,395	0.00%
2019/07/29	17	14.14	9	14.01	13.85	8	8,132	0.10%
2019/07/26	1	13.55	10	13.38	13.50	-9	7,639	-0.12%
2019/07/25	16	13.57	10	13.60	13.40	6	7,599	0.08%
2019/07/22	10	13.50	35	13.44	13.60	-25	7,202	-0.35%
2019/07/19	5	13.10	5	13.35	13.05	0	7,063	0.00%
2019/07/18	0	0.00	11	13.30	13.05	-11	7,084	-0.16%
2019/07/17	30	13.30	32.4	13.18	13.30	-2.4	7,012	-0.03%
2019/07/16	20	12.50	2	12.85	12.90	18	6,618	0.27%
2019/07/15	0	0.00	24	12.58	12.65	-24	6,514	-0.37%
2019/07/11	0	0.00	5	12.10	12.20	-5	6,337	-0.08%
2019/07/10	0	0.00	6	11.97	12.05	-6	6,394	-0.09%
2019/07/09	5	11.85	0	0.00	11.90	5	6,474	0.08%
2019/07/05	0	0.00	5	12.10	12.05	-5	6,889	-0.07%
2019/07/04	9	11.95	0	0.00	12.00	9	7,009	0.13%
2019/07/02	0	0.00	5	12.00	12.05	-5	8,493	-0.06%
2019/07/01	110	12.19	115	11.92	11.95	-5	8,852	-0.06%	大買/大賣/
2019/06/28	0	0.00	2	11.65	11.65	-2	8,811	-0.02%
2019/06/27	10	11.88	2	11.85	11.75	8	8,918	0.09%
2019/06/26	5	11.55	0	0.00	11.50	5	8,869	0.06%
2019/06/25	0	0.00	117	12.10	11.80	-117	8,900	-1.31%	大賣/鉅額交易
2019/06/21	17	11.97	0	0.00	11.85	17	8,900	0.19%
2019/06/20	119	12.05	2	11.95	11.95	117	8,946	1.31%	大買/鉅額交易
2019/06/19	0	0.00	7	11.85	11.85	-7	9,136	-0.08%
2019/06/17	1	11.60	0	0.00	11.50	1	9,669	0.01%
2019/06/13	5	11.75	5	11.70	11.75	0	9,785	0.00%
2019/06/12	5	11.60	5	11.70	11.65	0	9,772	0.00%
2019/06/11	0	0.00	1	11.90	11.90	-1	9,632	-0.01%
2019/06/06	1	10.80	0	0.00	10.75	1	9,403	0.01%
2019/05/31	0	0.00	25	11.15	11.10	-25	9,664	-0.26%
2019/05/27	5	10.70	0	0.00	10.70	5	9,963	0.05%
2019/05/21	5	11.00	0	0.00	11.10	5	10,370	0.05%
2019/05/20	0	0.00	5	11.40	11.10	-5	10,623	-0.05%
2019/05/17	20	12.10	3	12.20	11.90	17	10,694	0.16%
2019/05/15	0	0.00	5	11.76	12.15	-5	11,275	-0.04%
2019/05/14	0	0.00	4	11.05	11.50	-4	11,395	-0.04%
2019/05/13	1	11.50	0	0.00	11.40	1	11,535	0.01%
2019/05/09	0	0.00	1	12.25	12.10	-1	11,449	-0.01%
2019/05/06	5	12.75	0	0.00	12.40	5	11,457	0.04%
2019/05/03	3	13.00	9	12.89	12.95	-6	11,463	-0.05%
2019/05/02	12	12.89	2	12.90	12.95	10	11,512	0.09%
2019/04/30	1	12.45	0	0.00	12.50	1	11,828	0.01%
2019/04/26	1	13.15	0	0.00	13.15	1	11,857	0.01%
2019/04/25	2	13.35	2	13.45	13.40	0	11,981	0.00%
2019/04/24	2	13.35	1	13.50	13.25	1	12,252	0.01%
2019/04/23	5	13.45	0	0.00	13.50	5	12,744	0.04%
2019/04/19	15	13.67	0	0.00	13.65	15	12,811	0.12%
2019/04/18	15	13.85	8	13.76	13.55	7	13,033	0.05%
2019/04/17	10	14.25	0	0.00	13.95	10	13,250	0.08%
2019/04/16	2	14.20	1	14.20	14.20	1	13,785	0.01%
2019/04/15	1	14.00	3	14.20	14.00	-2	14,559	-0.01%
2019/04/12	103	13.90	0	0.00	13.90	103	14,618	0.70%	大買/鉅額交易
2019/04/11	0.6	14.20	52	14.29	14.15	-51.4	14,573	-0.35%
2019/04/10	35	15.08	0	0.00	14.60	35	14,472	0.24%
2019/04/09	76	15.52	47	15.20	14.80	29	14,352	0.20%
2019/04/08	2	14.83	19	14.85	15.30	-17	13,921	-0.12%
2019/04/03	21	14.03	18	13.99	13.95	3	13,527	0.02%
2019/04/01	0	0.00	1	13.45	13.40	-1	13,529	-0.01%
2019/03/28	8	13.08	1	13.15	13.05	7	13,781	0.05%
2019/03/27	5	13.40	0	0.00	13.50	5	13,798	0.04%
2019/03/26	16	13.58	6	13.59	13.55	10	13,781	0.07%
2019/03/22	0	0.00	20	14.50	14.10	-20	13,772	-0.15%
2019/03/21	0	0.00	10	14.25	14.15	-10	13,846	-0.07%
2019/03/20	2	14.53	16	14.54	14.30	-14	13,962	-0.10%
2019/03/19	0	0.00	1	13.85	13.80	-1	13,686	-0.01%
2019/03/18	0	0.00	6	13.88	13.85	-6	14,141	-0.04%
2019/03/15	1	13.70	0	0.00	13.75	1	15,426	0.01%
2019/03/14	25	13.50	0	0.00	13.45	25	15,854	0.16%
2019/03/13	1	13.45	0	0.00	13.40	1	16,657	0.01%
2019/03/11	6	13.70	0	0.00	13.60	6	17,158	0.03%
2019/03/08	10	13.60	0	0.00	13.60	10	17,402	0.06%
2019/03/07	10	14.25	4	13.75	13.70	6	17,504	0.03%
2019/03/06	1	14.10	0	0.00	14.05	1	17,767	0.01%
2019/03/04	0	0.00	5	14.15	14.20	-5	17,941	-0.03%
2019/02/27	0	0.00	1	13.80	13.80	-1	17,987	-0.01%
2019/02/26	20	14.30	5	14.35	14.00	15	18,108	0.08%
2019/02/22	7	14.04	6	13.97	14.05	1	18,265	0.01%
2019/02/21	1	14.00	0	0.00	14.00	1	18,374	0.01%
2019/02/20	26	14.29	21	14.52	14.20	5	18,544	0.03%
2019/02/19	49	14.44	52	14.66	14.40	-3	18,906	-0.02%
2019/02/18	5	14.20	5	14.45	14.10	0	19,488	0.00%
2019/02/15	13	14.22	11	14.40	14.10	2	19,524	0.01%
2019/02/14	8	14.17	15	13.98	14.10	-7	19,259	-0.04%
2019/02/13	6	13.72	12	13.95	13.65	-6	18,769	-0.03%
2019/02/12	10	13.70	0	0.00	13.90	10	18,572	0.05%
2019/01/30	10	13.25	10	13.28	13.25	0	18,532	0.00%
2019/01/29	5	13.25	10	13.24	13.25	-5	18,576	-0.03%
2019/01/28	5	13.20	5	13.35	13.25	0	18,595	0.00%
2019/01/25	2	13.15	0	0.00	13.15	2	18,707	0.01%
2019/01/24	5	13.25	5	13.30	13.25	0	18,874	0.00%
2019/01/23	0	0.00	6	13.15	13.35	-6	18,954	-0.03%
2019/01/22	23	13.46	20	13.53	13.10	3	19,032	0.02%
2019/01/21	4	14.15	8	14.00	13.90	-4	18,660	-0.02%
2019/01/18	0	0.00	1	13.80	13.90	-1	18,513	-0.01%
2019/01/17	9	13.83	6	14.15	13.75	3	18,514	0.02%
2019/01/16	13	13.94	10	13.65	13.90	3	18,396	0.02%
2019/01/15	13	13.96	21	14.15	13.65	-8	18,118	-0.04%
2019/01/14	5	13.38	1	13.40	13.45	4	17,558	0.02%
2019/01/11	5	13.35	5	13.50	13.35	0	17,517	0.00%
2019/01/10	10	14.10	0	0.00	13.45	10	17,403	0.06%
2019/01/09	7	14.06	47	14.10	14.00	-40	17,156	-0.23%
2019/01/08	24	14.50	6	14.37	14.55	18	16,910	0.11%
2019/01/07	17	14.06	29	13.88	14.40	-12	16,250	-0.07%
2019/01/04	7	13.13	5	13.35	13.10	2	15,488	0.01%
2019/01/03	26	13.40	28	13.32	13.45	-2	15,492	-0.01%
2019/01/02	10	13.15	10	13.38	13.15	0	15,392	0.00%
2018/12/28	16	13.05	15	13.13	13.10	1	15,350	0.01%
2018/12/27	27	13.56	24	13.63	13.05	3	15,497	0.02%
2018/12/26	10	13.25	21	13.45	13.25	-11	15,310	-0.07%
2018/12/25	32	13.38	20	13.10	13.50	12	15,415	0.08%
2018/12/24	5	13.30	5	13.40	13.15	0	15,171	0.00%
2018/12/22	5	13.25	15	13.05	13.25	-10	15,044	-0.07%
2018/12/21	12	12.98	8	12.76	13.20	4	14,973	0.03%
2018/12/20	11	12.58	10	12.40	12.60	1	14,911	0.01%
2018/12/19	8	12.41	5	12.50	12.30	3	14,834	0.02%
2018/12/18	10	12.43	5	12.45	12.45	5	14,981	0.03%
2018/12/17	5	12.40	15	12.55	12.30	-10	15,113	-0.07%
2018/12/14	20	12.56	15	12.32	12.60	5	15,534	0.03%
2018/12/13	5	12.45	6	12.92	12.25	-1	15,407	-0.01%
2018/12/12	20	12.94	20	13.06	12.90	0	15,294	0.00%
2018/12/11	15	13.15	16	13.28	12.90	-1	15,285	-0.01%
2018/12/10	21	13.63	21	13.80	13.60	0	15,357	0.00%
2018/12/07	1	13.15	13	13.08	13.75	-12	14,342	-0.08%
2018/12/06	18	13.04	28	13.79	12.50	-10	14,332	-0.07%
2018/12/05	8	13.48	27	13.15	13.75	-19	14,145	-0.13%
2018/12/04	11	13.20	15	13.06	13.20	-4	14,467	-0.03%
2018/12/03	21	12.83	41	12.91	12.85	-20	14,798	-0.14%
2018/11/30	18	12.40	10	12.30	12.30	8	15,372	0.05%
2018/11/29	17	12.40	10	12.80	12.10	7	16,645	0.04%
2018/11/28	0	0.00	10	12.87	12.80	-10	16,412	-0.06%
2018/11/27	2	12.90	6	12.74	12.90	-4	16,444	-0.02%
2018/11/26	2	12.60	0	0.00	12.55	2	16,484	0.01%
2018/11/22	0	0.00	15	12.63	12.30	-15	16,605	-0.09%
2018/11/21	0	0.00	75	13.02	13.10	-75	16,482	-0.46%
2018/11/20	1	13.00	10	12.72	12.95	-9	16,511	-0.05%
2018/11/19	77	13.06	7	13.16	13.15	70	16,536	0.42%
2018/11/16	37	13.21	13	13.03	13.00	24	16,487	0.15%
2018/11/15	62	12.30	32	12.47	12.50	30	16,133	0.19%
2018/11/14	0	0.00	23	11.68	11.85	-23	16,585	-0.14%
2018/11/12	10	10.65	2	10.60	10.65	8	18,723	0.04%
2018/11/08	3	10.70	22	10.83	10.50	-19	20,407	-0.09%
2018/11/07	0	0.00	2	10.55	10.60	-2	20,800	-0.01%
2018/11/06	2	10.35	19	10.35	10.15	-17	20,844	-0.08%
2018/11/02	44	10.57	10	10.40	10.30	34	20,935	0.16%
2018/11/01	21	10.49	1	10.15	10.65	20	20,773	0.10%
2018/10/31	7	10.17	6	10.09	10.20	1	20,560	0.00%
2018/10/30	6	9.72	3	9.63	9.86	3	20,460	0.01%
2018/10/26	0	0.00	7	9.22	9.23	-7	20,228	-0.03%
2018/10/25	0	0.00	3	9.43	9.43	-3	20,159	-0.01%
2018/10/22	10	10.23	5	10.25	10.25	5	19,977	0.03%
2018/10/19	0	0.00	2	9.99	10.00	-2	19,919	-0.01%
2018/10/16	10	10.55	0	0.00	10.45	10	19,689	0.05%
2018/10/15	5	10.20	0	0.00	10.30	5	19,541	0.03%
2018/10/12	15	10.30	2	10.20	10.40	13	19,446	0.07%
2018/10/11	2	9.81	4	9.84	9.77	-2	19,307	-0.01%
2018/10/09	0	0.00	1	10.85	10.85	-1	19,114	-0.01%
2018/10/08	0	0.00	3	11.02	11.15	-3	19,037	-0.02%
2018/10/05	1	10.95	3	10.97	11.05	-2	18,940	-0.01%
2018/10/04	10	11.62	16	11.55	11.50	-6	18,673	-0.03%
2018/10/03	4	11.66	8	11.45	11.45	-4	18,707	-0.02%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/10/01	1	12.40	2	12.50	12.50	-1	18,207	-0.01%
2018/09/28	2	12.20	0	0.00	12.30	2	18,148	0.01%
2018/09/27	0	0.00	3	12.60	12.30	-3	18,060	-0.02%
2018/09/26	2	12.40	1	12.30	12.30	1	17,822	0.01%
2018/09/21	6	12.62	2	12.65	12.45	4	17,549	0.02%
2018/09/20	3	12.43	8	12.97	12.25	-5	17,320	-0.03%
2018/09/19	1	13.05	3	13.70	13.05	-2	16,795	-0.01%
2018/09/18	21	13.45	13	13.41	13.30	8	16,584	0.05%
2018/09/17	1	13.40	1	13.45	13.50	0	16,401	0.00%
2018/09/14	8	13.89	6	13.82	14.00	2	16,153	0.01%
2018/09/13	3	12.95	2	13.13	13.20	1	15,673	0.01%
2018/09/12	14	13.16	5	13.60	13.20	9	15,263	0.06%
2018/09/11	11	13.65	4	13.24	13.90	7	14,759	0.05%
2018/09/10	15	13.56	12	13.59	13.05	3	14,108	0.02%
2018/09/07	4	14.73	13	14.73	14.45	-9	13,489	-0.07%
2018/09/06	19	14.88	13	15.02	14.70	6	12,912	0.05%
2018/09/05	42	16.04	27	16.28	15.10	15	12,083	0.12%
2018/09/04	0	0.00	25	15.60	16.05	-25	10,813	-0.23%
2018/09/03	0	0.00	2	16.05	15.65	-2	10,756	-0.02%
2018/08/31	3	16.43	3	16.70	16.70	0	10,728	0.00%
2018/08/29	27	16.22	0	0.00	16.10	27	10,415	0.26%
2018/08/28	5	15.10	5	15.25	15.20	0	10,336	0.00%
2018/08/27	0	0.00	7	15.06	15.10	-7	10,217	-0.07%
2018/08/24	0	0.00	1	15.00	15.05	-1	10,035	-0.01%
2018/08/23	10	15.58	1	15.95	16.00	9	9,818	0.09%
2018/08/22	4	15.05	11	15.08	15.05	-7	9,524	-0.07%
2018/08/21	38	14.61	30	14.64	15.30	8	9,321	0.09%
2018/08/20	47	14.60	45.4	14.31	14.20	1.6	7,900	0.02%
2018/08/17	9	13.82	34	14.08	14.30	-25	6,493	-0.39%
2018/08/16	10	12.38	18	12.81	13.00	-8	5,438	-0.15%
2018/08/15	15	11.97	30	12.02	12.20	-15	4,606	-0.33%
2018/08/14	10	11.12	5	11.25	11.25	5	3,657	0.14%
2018/08/10	0	0.00	8	10.53	10.45	-8	3,020	-0.26%
2018/08/09	0	0.00	1	10.20	10.10	-1	2,813	-0.04%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/08/07	0	0.00	10	10.05	9.95	-10	2,805	-0.36%
2018/07/23	1	9.39	1	9.37	9.39	0	2,814	0.00%
2018/07/16	0	0.00	1	9.51	9.52	-1	2,839	-0.04%
2018/07/13	0	0.00	1	9.51	9.54	-1	2,858	-0.03%
2018/07/12	1	9.58	0	0.00	9.44	1	2,863	0.03%
2018/07/11	11	9.69	0	0.00	9.54	11	2,865	0.38%
2018/07/03	3	9.72	13	9.54	9.68	-10	2,733	-0.37%
2018/07/02	5	9.90	5	9.98	9.88	0	2,707	0.00%
2018/06/29	4	9.87	7	9.95	9.88	-3	2,711	-0.11%
2018/06/28	0	0.00	1	9.83	9.76	-1	2,699	-0.04%
2018/06/26	14	9.92	2	9.91	9.98	12	2,759	0.43%
2018/06/20	0	0.00	8	10.00	10.05	-8	2,655	-0.30%
2018/06/19	3	10.20	17	10.24	10.20	-14	2,617	-0.53%
2018/06/15	10	10.40	14	10.36	10.40	-4	2,595	-0.15%
2018/06/14	0	0.00	24	10.37	10.40	-24	2,573	-0.93%
2018/06/13	6	10.40	29	10.28	10.25	-23	2,509	-0.92%
2018/06/12	8	10.45	25	10.60	10.60	-17	2,438	-0.70%
2018/06/11	7	9.99	7	10.35	10.40	0	2,359	0.00%
2018/06/08	88	10.20	10	10.20	10.10	78	2,261	3.45%
2018/06/07	2	9.91	0	0.00	9.91	2	2,190	0.09%
2018/06/05	3	9.61	3	9.86	9.71	0	2,141	0.00%
2018/06/01	0	0.00	10	9.39	9.40	-10	1,942	-0.51%
2018/05/24	0	0.00	3	9.19	9.18	-3	1,863	-0.16%
2018/05/23	3	9.12	0	0.00	9.12	3	1,879	0.16%
2018/05/21	2	9.27	0	0.00	9.18	2	1,896	0.11%
2018/05/17	1	9.14	0	0.00	9.13	1	1,923	0.05%
2018/05/16	0	0.00	5	9.11	9.09	-5	1,946	-0.26%
2018/05/15	0	0.00	15	9.31	9.21	-15	1,960	-0.77%
2018/05/14	0	0.00	9	9.38	9.36	-9	2,029	-0.44%
2018/05/11	2	9.51	8	9.60	9.50	-6	2,035	-0.29%
2018/05/10	5	9.50	17	9.49	9.50	-12	1,980	-0.61%
2018/05/08	14	9.58	0	0.00	9.50	14	2,023	0.69%
2018/05/07	5	9.41	0	0.00	9.41	5	1,984	0.25%
2018/04/18	0	0.00	18	9.87	9.83	-18	2,257	-0.80%
2018/04/17	2	9.95	0	0.00	9.81	2	2,340	0.09%
2018/04/16	13	9.91	0	0.00	9.92	13	2,411	0.54%
2018/04/13	2	10.10	26	10.34	10.10	-24	2,454	-0.98%
2018/04/12	4	9.76	39	9.95	10.00	-35	2,602	-1.34%
2018/04/11	5	9.70	5	9.68	9.72	0	2,541	0.00%
2018/04/10	0	0.00	10	9.69	9.60	-10	2,582	-0.39%
2018/04/03	53	9.71	5	9.67	9.70	48	2,664	1.80%
2018/04/02	0	0.00	5	9.75	9.72	-5	2,691	-0.19%
2018/03/31	0	0.00	4	9.79	9.78	-4	2,754	-0.15%
2018/03/30	20	9.86	21	9.84	9.80	-1	2,785	-0.04%
2018/03/28	3	9.72	20	9.72	9.70	-17	2,858	-0.59%
2018/03/27	37	9.70	0	0.00	9.72	37	2,932	1.26%
2018/03/26	29	9.41	0	0.00	9.42	29	3,088	0.94%
2018/03/23	0	0.00	2	9.40	9.40	-2	3,587	-0.06%
2018/03/22	0	0.00	8	9.78	9.62	-8	3,593	-0.22%
2018/03/21	4	9.77	8	9.78	9.77	-4	3,654	-0.11%
2018/03/20	0	0.00	4	9.72	9.69	-4	3,671	-0.11%
2018/03/19	8	9.86	0	0.00	9.79	8	3,730	0.21%
2018/03/16	12	9.90	12	9.93	9.86	0	3,785	0.00%
2018/03/15	0	0.00	12	10.06	10.00	-12	3,989	-0.30%
2018/03/14	0	0.00	5	9.89	9.86	-5	3,935	-0.13%
2018/03/13	4	9.85	13	9.93	9.85	-9	3,952	-0.23%
2018/03/12	8	9.65	0	0.00	9.60	8	3,905	0.20%
2018/03/09	4	9.66	6	9.71	9.64	-2	4,050	-0.05%
2018/03/08	3	9.55	0	0.00	9.53	3	4,076	0.07%
2018/03/07	32	9.59	0	0.00	9.48	32	4,227	0.76%
2018/03/05	0	0.00	8	9.35	9.31	-8	4,342	-0.18%
2018/03/02	0	0.00	1	9.45	9.46	-1	4,611	-0.02%
2018/03/01	0	0.00	9	9.53	9.54	-9	4,663	-0.19%
2018/02/27	4	9.57	17	9.63	9.58	-13	4,687	-0.28%
2018/02/26	1	9.47	3	9.57	9.50	-2	4,776	-0.04%
2018/02/23	16	9.45	0	0.00	9.40	16	4,775	0.34%
2018/02/22	6	9.38	0	0.00	9.38	6	4,810	0.12%
2018/02/21	8	9.21	14	9.28	9.32	-6	4,866	-0.12%
2018/02/12	0	0.00	8	8.95	9.06	-8	4,960	-0.16%
2018/02/09	13	8.62	3	8.68	8.60	10	4,999	0.20%
2018/02/08	5	9.02	0	0.00	9.02	5	5,019	0.10%
2018/02/06	1	9.05	0	0.00	9.05	1	5,226	0.02%
2018/02/05	3	9.95	0	0.00	10.00	3	5,214	0.06%
2018/01/31	4	10.25	4	10.35	10.25	0	5,500	0.00%
2018/01/30	0	0.00	15	10.40	10.40	-15	5,591	-0.27%
2018/01/29	4	10.25	0	0.00	10.20	4	5,741	0.07%
2018/01/26	3	10.25	10	10.25	10.20	-7	6,009	-0.12%
2018/01/25	0	0.00	16	10.20	10.20	-16	6,146	-0.26%
2018/01/24	0	0.00	2	10.15	10.15	-2	6,628	-0.03%
2018/01/23	3	10.20	0	0.00	10.15	3	6,663	0.05%
2018/01/22	8	10.29	50	10.30	10.20	-42	6,673	-0.63%
2018/01/18	16	10.42	0	0.00	10.35	16	6,762	0.24%
2018/01/17	2	10.45	10	10.55	10.45	-8	6,815	-0.12%
2018/01/16	15	10.60	5	10.62	10.55	10	6,963	0.14%
2018/01/15	0	0.00	2	10.45	10.35	-2	6,832	-0.03%
2018/01/12	0	0.00	7	10.45	10.40	-7	6,802	-0.10%
2018/01/11	7	10.61	5	10.65	10.45	2	6,785	0.03%
2018/01/10	14	10.57	0	0.00	10.45	14	6,692	0.21%
2018/01/09	0	0.00	19	10.82	10.75	-19	6,613	-0.29%
2018/01/08	3	11.05	14	10.98	10.90	-11	6,553	-0.17%
2018/01/05	6	10.70	2	10.70	10.75	4	6,339	0.06%
2018/01/04	0	0.00	14	10.75	10.65	-14	6,308	-0.22%
2018/01/02	24	10.63	0	0.00	10.75	24	6,219	0.39%