金像電 (2368)-元大-竹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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140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-竹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

元大-竹山券商分點個股進出
元大-竹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
2024/11/21	1	186.00	14	184.79	188.50	-13	4,565	-0.28%
2024/11/19	0	178.50	0	0.00	177.50	0	4,461	0.00%
2024/11/18	3	177.00	0	0.00	176.50	3	4,554	0.07%
2024/11/15	1	181.50	1	184.50	182.00	0	4,671	0.00%
2024/11/14	3	175.34	3	179.00	180.00	0	4,698	0.00%
2024/11/13	2.2	173.88	3	178.67	177.50	-0.9	4,636	-0.02%
2024/11/12	5.2	174.02	2	174.00	172.50	3.2	4,625	0.07%
2024/11/11	1.2	181.72	0	0.00	180.00	1.2	4,589	0.03%
2024/11/08	12.4	182.39	0	0.00	181.50	12.4	4,610	0.27%
2024/11/07	1	187.51	0	0.00	188.50	1	4,627	0.02%
2024/11/06	7	188.07	0	0.00	188.50	7	4,813	0.15%
2024/11/01	0.1	185.50	0	0.00	188.00	0.1	5,123	0.00%
2024/10/30	2.1	191.92	0	0.00	188.50	2.1	5,273	0.04%
2024/10/29	1	191.00	0	0.00	194.00	1	5,459	0.02%
2024/10/28	2.1	195.49	0	0.00	195.00	2.1	5,572	0.04%
2024/10/23	0.1	200.50	0	0.00	200.50	0.1	5,705	0.00%
2024/10/22	0	0.00	0.1	201.00	203.00	-0.1	5,762	0.00%
2024/10/21	0	197.50	4.5	196.22	198.00	-4.5	5,748	-0.08%
2024/10/18	1	189.50	0	0.00	191.50	1	5,741	0.02%
2024/10/17	0	0.00	1	192.50	193.00	-1	5,795	-0.02%
2024/10/15	1	187.00	3	189.67	188.50	-2	5,966	-0.03%
2024/10/14	0.1	186.00	1	189.00	190.50	-1	6,058	-0.02%
2024/10/11	1	188.43	0	0.00	187.00	1	6,114	0.02%
2024/10/09	0.1	188.45	0	188.50	185.00	0.1	6,170	0.00%
2024/10/08	2.3	188.22	1	190.50	190.00	1.3	6,157	0.02%
2024/10/07	0	193.50	0	0.00	193.50	0	6,310	0.00%
2024/10/04	1.4	188.44	0	0.00	187.50	1.4	6,443	0.02%
2024/09/30	3.1	200.01	0	0.00	198.00	3.1	6,740	0.05%
2024/09/27	0	0.00	1	206.50	204.00	-1	6,913	-0.01%
2024/09/26	2	204.25	1	207.00	203.00	1	7,185	0.01%
2024/09/25	0	0.00	6.3	206.75	207.00	-6.3	7,328	-0.09%
2024/09/24	0.1	200.00	0	0.00	201.00	0.1	7,508	0.00%
2024/09/23	2	203.50	2	202.25	202.00	0	7,589	0.00%
2024/09/20	3	204.00	0.1	204.50	203.50	3	7,634	0.04%
2024/09/19	0	0.00	4	203.25	205.00	-4	7,683	-0.05%
2024/09/18	4.1	200.50	0	0.00	199.00	4.1	7,939	0.05%
2024/09/13	3	203.16	3	202.50	202.50	0	8,150	0.00%
2024/09/12	0	0.00	1	206.50	205.00	-1	8,175	-0.01%
2024/09/10	4.1	198.88	1	197.50	196.50	3.1	8,239	0.04%
2024/09/09	4	202.87	5	201.40	203.50	-1	8,226	-0.01%
2024/09/06	7.1	204.30	0	0.00	204.50	7.1	8,334	0.09%
2024/09/05	5.1	208.49	2	206.50	206.00	3.1	8,364	0.04%
2024/09/04	1.1	211.19	1	213.00	210.50	0.1	8,305	0.00%
2024/09/03	0	0.00	11.2	218.43	220.00	-11.2	8,197	-0.14%
2024/09/02	3.1	212.47	0.5	214.20	209.00	2.6	7,993	0.03%
2024/08/30	0.1	212.10	2.2	213.00	211.00	-2.1	7,994	-0.03%
2024/08/29	0.2	207.25	2	213.00	213.50	-1.8	8,044	-0.02%
2024/08/28	3.2	208.98	11	208.95	209.00	-7.8	8,055	-0.10%
2024/08/27	2.1	210.48	0	0.00	211.00	2.1	8,088	0.03%
2024/08/26	4	211.25	1	217.00	210.00	3	8,142	0.04%
2024/08/23	1.1	210.98	4	215.00	216.00	-3	8,162	-0.04%
2024/08/22	1	211.50	0	0.00	211.50	1	8,229	0.01%
2024/08/21	8.2	212.74	0	0.00	213.50	8.2	8,278	0.10%
2024/08/20	1.1	214.09	1	216.50	213.50	0.1	8,350	0.00%
2024/08/19	4	219.38	5	219.50	221.00	-1	8,351	-0.01%
2024/08/16	2	216.75	10	213.50	217.00	-8	8,237	-0.10%
2024/08/15	0	0.00	1	206.00	206.50	-1	8,124	-0.01%
2024/08/14	3	207.33	2	207.75	206.50	1	8,158	0.01%
2024/08/13	9	208.22	3	210.33	207.50	6	8,194	0.07%
2024/08/12	3	208.67	2.2	210.65	207.00	0.8	8,464	0.01%
2024/08/09	9	213.22	3	212.67	208.00	6	8,525	0.07%
2024/08/08	7	210.64	6	211.75	209.00	1	8,392	0.01%
2024/08/07	0	0.00	3.8	200.87	207.00	-3.8	8,229	-0.05%
2024/08/06	1	188.00	10	190.00	188.50	-9	8,282	-0.11%
2024/08/05	12.2	187.51	2	190.00	187.00	10.2	8,269	0.12%
2024/08/02	6.6	214.64	2	215.76	207.50	4.6	8,254	0.06%
2024/08/01	3	227.84	3.9	228.90	228.00	-0.9	8,092	-0.01%
2024/07/31	1	222.50	2	221.25	219.50	-1	7,955	-0.01%
2024/07/30	2	206.75	6	212.00	215.00	-4	7,890	-0.05%
2024/07/29	5	209.40	6	211.58	204.00	-1	7,855	-0.01%
2024/07/26	1	204.03	0	0.00	210.00	1	7,869	0.01%
2024/07/23	1	208.50	6.1	209.74	212.00	-5.1	7,878	-0.06%
2024/07/22	5	200.30	5	198.80	200.00	0	7,871	0.00%
2024/07/19	1	210.50	5	207.10	205.50	-4	7,916	-0.05%
2024/07/18	4	214.63	1	215.50	215.00	3	7,951	0.04%
2024/07/17	1	225.99	2	226.00	224.00	-1	8,014	-0.01%
2024/07/16	14	223.79	2	229.50	223.50	12	8,171	0.15%
2024/07/15	6	218.75	10.1	221.26	223.50	-4.1	8,113	-0.05%
2024/07/12	6	218.00	5.5	217.80	215.00	0.5	8,065	0.01%
2024/07/11	8.3	220.16	7	223.93	220.00	1.3	8,071	0.02%
2024/07/10	1.1	222.14	6	220.58	220.00	-4.9	8,158	-0.06%
2024/07/09	6.6	219.73	7	222.36	224.00	-0.4	8,299	0.00%
2024/07/08	4.3	228.23	1.1	229.93	227.50	3.2	8,155	0.04%
2024/07/05	4.2	229.94	9.2	227.61	229.00	-5	8,056	-0.06%
2024/07/04	5.1	216.03	10	217.70	217.00	-4.9	7,806	-0.06%
2024/07/03	10.2	214.52	3.2	216.28	215.00	7	7,776	0.09%
2024/07/02	5.7	210.71	29.2	213.34	213.50	-23.5	7,685	-0.31%
2024/07/01	6.3	206.35	1.1	205.00	203.50	5.3	7,463	0.07%
2024/06/28	5	203.00	6	203.50	207.00	-1	7,435	-0.01%
2024/06/27	13	195.08	2	194.50	193.00	11	7,250	0.15%
2024/06/26	1	200.50	6	199.00	201.00	-5	7,241	-0.07%
2024/06/25	5.3	201.42	2	200.25	200.00	3.3	7,281	0.04%
2024/06/24	7.5	208.35	3.4	209.15	204.50	4.1	7,392	0.06%
2024/06/21	3	201.83	5	200.40	200.00	-2	7,194	-0.03%
2024/06/20	5	194.00	1	195.00	195.50	4	7,139	0.06%
2024/06/19	1	191.00	0	0.00	189.50	1	7,264	0.01%
2024/06/18	1	191.50	0	0.00	191.00	1	7,290	0.01%
2024/06/17	5	191.70	1	189.00	189.00	4	7,295	0.05%
2024/06/14	10	191.85	10	190.65	192.00	0	7,379	0.00%
2024/06/13	1.1	188.51	0	0.00	188.50	1.1	7,406	0.02%
2024/06/11	13	188.20	14	190.82	187.50	-1	7,543	-0.01%
2024/06/07	0	192.50	0	0.00	192.00	0	7,698	0.00%
2024/06/06	1	197.00	0	0.00	196.50	1	7,786	0.01%
2024/06/05	1	194.51	0	0.00	195.50	1	7,834	0.01%
2024/06/04	3	202.83	2	199.00	198.00	1	7,920	0.01%
2024/06/03	1	204.00	1.3	201.96	202.00	-0.3	8,167	0.00%
2024/05/31	0	201.00	0	0.00	199.00	0	8,248	0.00%
2024/05/30	2	205.49	1	207.00	204.00	1	8,261	0.01%
2024/05/29	3.1	201.50	1	203.00	201.00	2.1	8,288	0.03%
2024/05/28	2.3	204.80	0.1	203.00	202.50	2.2	8,311	0.03%
2024/05/27	2	203.50	2.1	205.51	203.50	-0.1	8,295	0.00%
2024/05/24	2	203.00	2	202.00	203.00	0	8,341	0.00%
2024/05/23	2.1	201.50	2	200.25	201.50	0.1	8,308	0.00%
2024/05/21	0.1	204.00	0	0.00	203.50	0.1	8,606	0.00%
2024/05/20	0	0.00	2	207.49	206.50	-2	8,663	-0.02%
2024/05/17	1	206.02	1	206.50	206.50	0	8,772	0.00%
2024/05/16	4.1	205.90	4	211.25	203.50	0.1	8,896	0.00%
2024/05/15	2	193.25	4	194.00	195.50	-2	8,860	-0.02%
2024/05/14	1	189.50	1	192.50	190.50	0	8,965	0.00%
2024/05/13	3	188.83	2	189.50	187.50	1	9,156	0.01%
2024/05/09	1	198.00	1	198.00	198.50	0	9,180	0.00%
2024/05/07	5	192.00	5	190.50	192.00	0	9,454	0.00%
2024/05/06	1	191.00	0	0.00	190.50	1	9,494	0.01%
2024/05/03	6	193.75	5	194.00	192.00	1	9,481	0.01%
2024/04/30	1	200.50	1	196.00	197.00	0	9,607	0.00%
2024/04/29	1	198.00	2	198.50	198.00	-1	9,648	-0.01%
2024/04/26	1	195.50	0	0.00	192.50	1	9,791	0.01%
2024/04/25	0	188.00	2	193.25	187.00	-2	9,799	-0.02%
2024/04/24	12	198.25	12	196.67	196.50	0	9,812	0.00%
2024/04/22	1	185.98	0	0.00	182.00	1	9,666	0.01%
2024/04/19	2	195.51	5.1	200.32	196.00	-3	9,531	-0.03%
2024/04/18	3.1	203.54	0	0.00	205.00	3.1	9,488	0.03%
2024/04/17	3	204.00	0	0.00	201.50	3	9,472	0.03%
2024/04/16	4	202.50	1	203.50	201.50	3	9,455	0.03%
2024/04/15	7	217.29	0	0.00	212.50	7	9,443	0.07%
2024/04/12	1	230.00	0	0.00	229.50	1	9,313	0.01%
2024/04/11	2	230.75	0	0.00	229.50	2	9,337	0.02%
2024/04/10	1	240.50	1	236.00	230.50	0	9,333	0.00%
2024/04/09	2	237.25	1	237.00	237.00	1	9,352	0.01%
2024/04/08	9	246.06	10.2	242.19	242.50	-1.2	9,345	-0.01%
2024/04/03	12.1	240.65	17	237.53	241.00	-5	9,259	-0.05%
2024/04/02	5.1	239.53	0.1	239.50	234.00	5	9,240	0.05%
2024/04/01	1	246.00	1	248.00	245.00	0	9,145	0.00%
2024/03/29	2	247.75	2	250.25	245.50	0	9,152	0.00%
2024/03/28	1	245.01	0	0.00	244.50	1	9,107	0.01%
2024/03/27	1	248.02	6	251.92	251.00	-5	9,052	-0.06%
2024/03/26	2	247.50	2.1	250.86	242.00	-0.1	8,927	0.00%
2024/03/25	4.1	250.22	2	250.75	247.50	2.1	8,912	0.02%
2024/03/22	5.1	245.25	20	242.55	247.50	-14.9	8,866	-0.17%
2024/03/21	3	234.17	8	235.50	233.50	-5	8,668	-0.06%
2024/03/20	1	231.50	1	231.00	229.50	0	8,699	0.00%
2024/03/19	14	237.18	3	230.50	229.50	11	8,751	0.13%
2024/03/18	4	236.25	3.1	235.06	238.00	0.9	8,684	0.01%
2024/03/15	4	237.75	4	231.75	232.50	0	8,689	0.00%
2024/03/14	2	222.52	1	225.00	220.50	1	8,659	0.01%
2024/03/13	14.5	231.97	13	234.38	229.00	1.5	8,739	0.02%
2024/03/12	5	241.92	4	243.00	242.50	1	8,651	0.01%
2024/03/11	2	249.50	0	0.00	248.00	2	8,593	0.02%
2024/03/08	9	250.05	6	253.00	249.50	3	8,641	0.04%
2024/03/07	16	264.53	3	258.50	252.50	13	8,595	0.15%
2024/03/06	3	265.50	8	271.38	274.50	-5	8,335	-0.06%
2024/03/05	5	262.30	3	262.00	265.50	2	8,341	0.02%
2024/03/04	12	262.17	7	260.57	259.00	5	8,359	0.06%
2024/03/01	1	263.50	1	263.50	261.50	0	8,322	0.00%
2024/02/29	3	253.50	3	254.67	257.00	0	8,274	0.00%
2024/02/27	3	248.50	4	258.13	252.50	-1	8,255	-0.01%
2024/02/26	4	259.38	3	261.33	261.50	1	8,170	0.01%
2024/02/23	1	264.50	12	266.50	262.00	-11	8,128	-0.14%
2024/02/22	11	259.00	4	256.00	255.50	7	8,003	0.09%
2024/02/21	10	259.85	5	257.00	259.50	5	7,836	0.06%
2024/02/20	13	257.35	13	260.54	261.50	0	7,793	0.00%
2024/02/19	14.5	267.86	10.1	273.01	265.00	4.4	7,781	0.06%
2024/02/15	2	269.00	4	272.63	273.00	-2	7,656	-0.03%
2024/02/05	0.1	247.00	2	243.50	248.50	-1.9	7,528	-0.03%
2024/02/02	1	242.00	2.2	243.05	241.00	-1.2	7,755	-0.01%
2024/02/01	1	227.00	3	230.83	231.50	-2	7,649	-0.03%
2024/01/31	4	233.50	1	237.00	229.00	3	7,741	0.04%
2024/01/30	2.1	228.40	3.1	235.62	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	1	223.50	224.50	-1	7,520	-0.01%
2024/01/26	0	0.00	1	219.50	216.50	-1	7,612	-0.01%
2024/01/25	0	0.00	2	224.25	222.50	-2	7,651	-0.03%
2024/01/23	0	0.00	2.1	220.15	221.50	-2.1	7,645	-0.03%
2024/01/22	13	218.58	13	218.00	222.00	0	7,580	0.00%
2024/01/18	2	203.25	0	202.50	200.50	2	7,433	0.03%
2024/01/17	0	0.00	0.4	215.50	210.50	-0.4	7,369	-0.01%
2024/01/16	1	216.50	6.8	217.12	214.50	-5.8	7,386	-0.08%
2024/01/15	0	212.50	2	214.25	216.00	-2	7,379	-0.03%
2024/01/11	0	207.50	1	199.50	206.00	-1	7,457	-0.01%
2024/01/10	0.3	200.00	0	0.00	200.00	0.3	7,509	0.00%
2024/01/09	3.2	196.97	4	198.75	195.50	-0.8	7,541	-0.01%
2024/01/08	1.5	206.14	0	0.00	204.50	1.5	7,519	0.02%
2024/01/05	4	208.13	1	205.50	205.50	3	7,562	0.04%
2024/01/04	0.3	214.00	0	0.00	213.00	0.3	7,600	0.00%
2023/12/28	0	0.00	2	221.75	214.50	-2	7,853	-0.03%
2023/12/25	1	217.00	1	217.00	213.50	0	8,610	0.00%
2023/12/22	1	217.00	0	0.00	217.00	1	8,705	0.01%
2023/12/21	2	210.25	0	0.00	210.50	2	8,828	0.02%
2023/12/20	2	213.00	0	0.00	213.50	2	9,114	0.02%
2023/12/19	0.1	215.50	1	212.50	213.50	-0.9	9,164	-0.01%
2023/12/15	6.9	215.89	1	215.50	215.50	5.9	9,288	0.06%
2023/12/14	2	222.75	1	219.50	220.00	1	9,289	0.01%
2023/12/13	1	220.00	0	0.00	223.50	1	9,307	0.01%
2023/12/12	0.1	219.50	0	0.00	219.50	0.1	9,358	0.00%
2023/12/11	5	232.90	2	224.50	220.50	3	9,350	0.03%
2023/12/08	2.1	240.40	4	240.38	238.00	-1.9	9,317	-0.02%
2023/12/07	0	0.00	1	228.00	224.50	-1	9,137	-0.01%
2023/12/06	0	0.00	2	220.00	223.50	-2	9,168	-0.02%
2023/12/05	5	213.00	2	212.00	212.00	3	9,163	0.03%
2023/12/04	5	230.50	1	224.50	224.00	4	9,137	0.04%
2023/12/01	1	224.00	0.2	226.50	229.50	0.9	9,393	0.01%
2023/11/30	0	0.00	1	232.00	228.00	-1	9,479	-0.01%
2023/11/29	0	0.00	1	226.00	225.00	-1	9,460	-0.01%
2023/11/28	1	210.00	1	213.00	217.50	0	9,624	0.00%
2023/11/27	3	214.00	2	211.75	211.50	1	9,746	0.01%
2023/11/24	1	215.00	1	217.00	217.50	0	9,920	0.00%
2023/11/23	2.2	218.72	1	221.50	215.50	1.2	9,995	0.01%
2023/11/20	2	220.00	1	222.50	223.50	1	10,564	0.01%
2023/11/17	1	218.00	1	221.50	221.50	0	10,825	0.00%
2023/11/16	1	223.00	0	0.00	220.50	1	10,939	0.01%
2023/11/15	1	235.00	1.2	230.92	229.00	-0.2	10,990	0.00%
2023/11/14	1	228.50	7.1	230.44	232.00	-6.1	11,656	-0.05%
2023/11/13	1	215.50	0	0.00	217.00	1	12,092	0.01%
2023/11/10	6	223.00	8.4	224.54	220.50	-2.4	12,229	-0.02%
2023/11/08	0.1	207.00	5	207.40	209.00	-5	12,248	-0.04%
2023/11/03	0	0.00	5	191.40	189.00	-5	12,868	-0.04%
2023/11/02	1	185.50	0	0.00	184.00	1	12,928	0.01%
2023/11/01	2	180.00	3	175.50	177.00	-1	13,071	-0.01%
2023/10/31	2	179.50	1	176.50	176.00	1	13,190	0.01%
2023/10/30	0	0.00	0.3	186.50	185.50	-0.3	13,269	0.00%
2023/10/27	8	186.25	9	188.39	186.50	-1	13,444	-0.01%
2023/10/26	2	188.50	0	0.00	187.00	2	13,636	0.01%
2023/10/25	2	201.50	0	0.00	200.50	2	13,652	0.01%
2023/10/24	0	0.00	0.6	200.00	201.50	-0.6	13,863	0.00%
2023/10/23	1	191.50	0	0.00	192.50	1	13,959	0.01%
2023/10/20	13.6	190.77	15	191.73	192.50	-1.4	14,232	-0.01%
2023/10/18	1	200.50	10	201.00	198.50	-9	14,624	-0.06%
2023/10/17	2.1	211.92	0	0.00	207.50	2.1	14,675	0.01%
2023/10/16	4	212.75	2	214.50	215.00	2	14,732	0.01%
2023/10/13	11.2	222.14	8	222.13	223.00	3.2	14,818	0.02%
2023/10/12	2	223.50	4	224.38	223.50	-2	14,832	-0.01%
2023/10/11	4	218.63	1	219.00	218.00	3	14,997	0.02%
2023/10/06	9	224.56	9	221.67	221.00	0	15,293	0.00%
2023/10/05	1	219.50	5	221.00	222.50	-4	15,490	-0.03%
2023/10/04	3	214.83	2.4	215.13	221.00	0.7	15,730	0.00%
2023/10/03	13.1	221.59	28.2	221.12	219.00	-15.1	15,759	-0.10%
2023/10/02	24.2	226.76	6	224.33	215.50	18.2	15,638	0.12%
2023/09/28	1	217.50	11	219.73	219.50	-10	15,485	-0.06%
2023/09/27	4	208.13	6	210.50	211.50	-2	15,348	-0.01%
2023/09/26	27.2	211.12	26	210.08	204.00	1.2	15,546	0.01%
2023/09/25	5.2	213.21	4	216.13	211.00	1.2	15,739	0.01%
2023/09/22	0	0.00	4	199.50	201.00	-4	15,794	-0.03%
2023/09/21	4	190.00	9	194.44	195.00	-5	15,813	-0.03%
2023/09/20	2	193.75	2	193.75	193.50	0	15,888	0.00%
2023/09/19	8	193.44	5	190.50	190.00	3	15,919	0.02%
2023/09/18	8	195.19	0.1	193.00	193.00	8	15,947	0.05%
2023/09/15	0	0.00	6	202.67	203.50	-6	15,915	-0.04%
2023/09/14	0	0.00	2	198.50	199.50	-2	16,237	-0.01%
2023/09/13	6	195.17	2	195.50	194.00	4	16,324	0.02%
2023/09/12	4	199.50	2	200.75	200.00	2	16,419	0.01%
2023/09/11	8	200.00	0.1	200.00	199.00	7.9	16,718	0.05%
2023/09/08	2	207.25	0	0.00	208.50	2	16,660	0.01%
2023/09/07	5	210.20	1	214.50	209.50	4	16,783	0.02%
2023/09/06	0	0.00	4	216.88	216.50	-4	16,895	-0.02%
2023/09/05	0.1	209.00	2	208.75	208.00	-1.9	16,863	-0.01%
2023/09/04	4	203.88	3	205.33	206.00	1	16,963	0.01%
2023/09/01	2	201.75	4	203.75	201.00	-2	17,167	-0.01%
2023/08/31	12.2	210.72	11	213.64	215.50	1.2	17,119	0.01%
2023/08/30	1	204.50	9	206.94	208.50	-8	17,335	-0.05%
2023/08/29	1	199.00	1	204.00	201.00	0	17,494	0.00%
2023/08/28	4	204.75	4	204.88	202.00	0	17,497	0.00%
2023/08/25	13	207.04	12	208.21	207.00	1	17,578	0.01%
2023/08/24	5	217.20	5	218.10	216.50	0	17,675	0.00%
2023/08/23	0	0.00	1	210.50	209.00	-1	17,478	-0.01%
2023/08/22	1	205.50	1	206.00	201.50	0	17,694	0.00%
2023/08/21	3	204.67	3	202.83	201.50	0	18,190	0.00%
2023/08/18	21	209.26	17	204.44	203.50	4	18,218	0.02%
2023/08/17	7	193.14	12.1	194.42	206.50	-5.1	17,771	-0.03%
2023/08/16	8	183.94	12	184.42	188.00	-4	17,637	-0.02%
2023/08/15	5	180.00	9	181.83	180.00	-4	18,217	-0.02%
2023/08/14	4	173.13	1	174.00	173.50	3	18,299	0.02%
2023/08/11	4	175.63	5.1	175.87	178.50	-1.1	18,279	-0.01%
2023/08/10	16.1	172.69	15	166.53	166.50	1.1	18,003	0.01%
2023/08/09	3	175.33	8	176.75	179.00	-5	17,778	-0.03%
2023/08/08	2	168.00	0	0.00	172.00	2	17,596	0.01%
2023/08/07	3	162.83	3	167.50	168.00	0	17,423	0.00%
2023/08/04	1	158.00	1	156.50	158.50	0	17,245	0.00%
2023/08/02	6	161.42	1	157.50	157.50	5	17,111	0.03%
2023/08/01	5	168.60	1	170.00	165.00	4	16,979	0.02%
2023/07/31	2	169.75	0	0.00	169.50	2	16,856	0.01%
2023/07/27	3	178.17	2.3	183.50	176.00	0.8	16,663	0.00%
2023/07/26	19	178.95	28	175.91	174.50	-9	16,436	-0.05%
2023/07/25	12.1	186.35	9.3	189.47	177.00	2.8	16,360	0.02%
2023/07/24	23	183.63	7	187.93	188.50	16	16,090	0.10%
2023/07/21	5.3	177.28	8	178.94	181.00	-2.7	15,856	-0.02%
2023/07/20	5	174.80	12	169.75	175.50	-7	15,743	-0.04%
2023/07/19	2	175.00	0.1	175.00	171.50	1.9	15,678	0.01%
2023/07/18	5	180.00	8	177.94	178.00	-3	15,619	-0.02%
2023/07/17	7	178.79	5	176.20	176.50	2	15,444	0.01%
2023/07/14	23	179.65	17.3	177.92	182.00	5.7	15,399	0.04%
2023/07/13	11.4	182.44	10	182.05	180.00	1.4	15,223	0.01%
2023/07/12	11	167.50	14	168.61	170.00	-3	15,013	-0.02%
2023/07/11	8	162.25	8	163.06	163.50	0	14,816	0.00%
2023/07/10	0.3	152.32	1.4	152.40	155.00	-1.1	14,581	-0.01%
2023/07/07	7.4	148.49	7	149.00	148.50	0.4	14,598	0.00%
2023/07/06	1.2	152.00	1.3	150.19	149.00	-0.2	14,706	0.00%
2023/07/05	1	155.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	10	155.15	8	155.25	155.50	2	14,613	0.01%
2023/07/03	17	148.50	23	152.76	153.00	-6	14,426	-0.04%
2023/06/30	5	145.80	27.2	146.34	146.00	-22.2	14,134	-0.16%
2023/06/29	2	138.00	2	139.50	139.00	0	13,829	0.00%
2023/06/28	3	138.00	3.2	138.66	138.00	-0.2	13,872	0.00%
2023/06/27	3.3	135.89	5	135.10	135.00	-1.8	13,928	-0.01%
2023/06/26	14	138.07	0	0.00	138.50	14	13,986	0.10%
2023/06/21	0	0.00	2	142.00	142.00	-2	13,981	-0.01%
2023/06/20	5.2	143.33	5	141.70	142.00	0.2	14,126	0.00%
2023/06/19	10	137.25	4	138.25	140.00	6	14,288	0.04%
2023/06/16	24	142.04	5	141.90	139.50	19	14,268	0.13%
2023/06/15	7.8	137.77	4	138.00	138.00	3.8	14,089	0.03%
2023/06/14	1.2	135.42	0	0.00	134.50	1.2	13,778	0.01%
2023/06/13	3	137.17	6	136.83	136.00	-3	13,742	-0.02%
2023/06/12	3.1	135.52	4.1	135.28	135.00	-1.1	13,569	-0.01%
2023/06/09	11.3	138.56	9	138.83	139.00	2.3	13,416	0.02%
2023/06/08	6	134.08	4	135.38	133.00	2	13,188	0.02%
2023/06/07	3	134.33	5	135.60	134.50	-2	13,041	-0.02%
2023/06/06	0	0.00	2.1	130.55	130.00	-2.1	13,003	-0.02%
2023/06/05	3	133.33	2.2	131.86	133.00	0.8	12,873	0.01%
2023/06/02	3.2	127.47	2	128.75	128.00	1.2	12,646	0.01%
2023/06/01	1.3	122.23	1	124.50	125.00	0.3	12,322	0.00%
2023/05/31	8.1	123.19	20	123.43	122.00	-12	12,268	-0.10%
2023/05/30	21	124.55	4	124.88	125.00	17	12,147	0.14%
2023/05/29	1	120.50	1.2	121.17	121.50	-0.2	12,068	0.00%
2023/05/26	24	125.17	24	121.52	121.50	0	12,263	0.00%
2023/05/25	4.2	118.14	23.1	119.62	122.50	-18.9	11,877	-0.16%
2023/05/24	2	110.75	2	108.50	111.50	0	11,324	0.00%
2023/05/23	3	110.33	2	111.00	110.50	1	11,271	0.01%
2023/05/22	17	115.29	5	112.90	113.50	12	11,155	0.11%
2023/05/19	14	109.82	54.2	112.67	113.50	-40.2	10,654	-0.38%
2023/05/18	5	100.76	69	101.31	103.50	-64	9,916	-0.65%
2023/05/17	44	98.15	17	98.03	97.90	27	9,528	0.28%
2023/05/12	2	92.40	0	0.00	95.50	2	9,433	0.02%
2023/05/11	21	95.19	0	0.00	95.00	21	9,485	0.22%
2023/05/08	4	97.70	0	0.00	97.20	4	9,808	0.04%
2023/05/03	6	97.23	0	0.00	96.70	6	10,151	0.06%
2023/05/02	1	98.20	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2	98.85	0	0.00	98.60	2	10,223	0.02%
2023/04/27	1	98.40	3	98.17	98.50	-2	10,153	-0.02%
2023/04/26	3	96.77	5	98.90	98.40	-2	10,172	-0.02%
2023/04/25	15	97.31	2	101.00	96.40	13	10,097	0.13%
2023/04/24	0	0.00	2	102.00	101.50	-2	10,049	-0.02%
2023/04/21	2	98.60	1	99.50	98.20	1	10,022	0.01%
2023/04/20	1	99.30	1	100.50	100.00	0	10,003	0.00%
2023/04/19	0	0.00	5	103.50	101.50	-5	10,094	-0.05%
2023/04/18	1	101.00	0	0.00	101.50	1	10,103	0.01%
2023/04/17	4	102.50	10	103.00	102.50	-6	10,135	-0.06%
2023/04/14	21.2	99.43	1	101.50	99.20	20.2	10,082	0.20%
2023/04/12	21	102.45	1	102.50	102.50	20	9,937	0.20%
2023/04/11	4	104.13	8	103.75	103.00	-4	9,756	-0.04%
2023/04/10	0	0.00	1	98.80	98.80	-1	9,568	-0.01%
2023/04/07	1	94.90	0	0.00	95.30	1	9,463	0.01%
2023/04/06	5	94.30	0	0.00	94.10	5	9,350	0.05%
2023/03/31	0	0.00	1	97.30	97.30	-1	9,237	-0.01%
2023/03/30	3	97.53	3	97.83	97.80	0	9,224	0.00%
2023/03/29	1	97.70	0	0.00	96.70	1	9,142	0.01%
2023/03/28	4	97.50	8	97.78	97.70	-4	9,014	-0.04%
2023/03/27	0	96.00	13	96.43	98.00	-13	8,784	-0.15%
2023/03/24	0	0.00	1	92.70	94.00	-1	8,744	-0.01%
2023/03/23	7	94.69	3	94.33	93.20	4	8,620	0.05%
2023/03/22	33	94.66	39.4	95.18	95.40	-6.4	8,401	-0.08%
2023/03/21	0	0.00	14.1	91.93	92.50	-14.1	7,819	-0.18%
2023/03/20	1	89.60	16	89.93	90.20	-15	7,651	-0.20%
2023/03/17	0	0.00	2	88.45	89.50	-2	7,608	-0.03%
2023/03/16	2	86.70	0	0.00	86.80	2	7,566	0.03%
2023/03/14	3	88.57	0	0.00	88.10	3	7,634	0.04%
2023/03/13	7	88.44	0	0.00	89.30	7	7,659	0.09%
2023/03/10	4.1	87.80	2	87.81	87.70	2.1	7,646	0.03%
2023/03/09	22.2	89.22	1	88.90	89.40	21.2	7,705	0.28%
2023/03/08	6	92.80	0	93.00	92.50	6	7,507	0.08%
2023/03/07	0	0.00	7	92.31	93.00	-7	7,641	-0.09%
2023/03/06	0	0.00	12	91.50	90.90	-12	7,540	-0.16%
2023/03/03	1	91.28	3	91.37	90.40	-2	7,685	-0.03%
2023/03/02	4	90.07	0	0.00	89.90	4	7,714	0.05%
2023/03/01	3.1	91.19	3	91.93	90.80	0.1	7,713	0.00%
2023/02/24	2.1	91.35	15	91.23	92.10	-12.9	7,631	-0.17%
2023/02/23	1	87.80	8.2	88.76	89.00	-7.2	7,430	-0.10%
2023/02/22	2	87.10	5	87.10	87.10	-3	7,565	-0.04%
2023/02/21	2	88.70	2	90.15	88.60	0	7,570	0.00%
2023/02/20	10	88.93	13.9	89.31	88.50	-3.9	7,537	-0.05%
2023/02/17	1	86.70	2	86.70	87.70	-1	7,443	-0.01%
2023/02/16	0	0.00	1	87.70	88.10	-1	7,570	-0.01%
2023/02/15	1	86.90	1	86.80	87.10	0	7,865	0.00%
2023/02/14	3	86.97	10	86.96	86.50	-7	8,028	-0.09%
2023/02/13	1	86.10	1	85.70	86.50	0	8,196	0.00%
2023/02/10	8	86.51	12	85.95	85.10	-4	8,434	-0.05%
2023/02/09	6	86.52	2	86.95	86.90	4	8,363	0.05%
2023/02/08	17.1	87.88	1	88.70	87.80	16.1	8,250	0.20%
2023/02/07	16	87.96	0	0.00	88.00	16	8,254	0.19%
2023/02/06	7	89.77	2	90.05	89.50	5	8,203	0.06%
2023/02/03	7	93.07	5	93.60	93.40	2	8,194	0.02%
2023/02/02	23	92.54	22	92.11	93.50	1	8,215	0.01%
2023/02/01	6	88.22	6	88.98	89.10	0	8,135	0.00%
2023/01/31	8.1	86.48	1	87.50	87.30	7.1	8,206	0.09%
2023/01/30	2	88.60	5	89.12	88.00	-3	8,258	-0.04%
2023/01/17	6	87.98	5	88.10	88.00	1	8,342	0.01%
2023/01/16	0	0.00	3	89.60	88.70	-3	8,462	-0.04%
2023/01/13	1	89.00	7	89.33	89.30	-6	8,529	-0.07%
2023/01/12	10	88.61	0	0.00	88.60	10	8,742	0.11%
2023/01/11	1	92.70	2	92.51	90.90	-1	8,825	-0.01%
2023/01/10	1.1	91.80	1	92.10	91.80	0.1	8,935	0.00%
2023/01/09	12	90.10	22	89.89	91.00	-10	9,201	-0.11%
2023/01/06	1	87.50	3	87.43	87.20	-2	9,460	-0.02%
2023/01/05	5	86.02	0	0.00	85.20	5	9,816	0.05%
2023/01/04	4	87.00	0	0.00	87.00	4	9,979	0.04%
2022/12/30	3	88.33	4	87.85	86.80	-1	10,259	-0.01%
2022/12/29	3	85.73	2	85.65	87.00	1	10,578	0.01%
2022/12/28	7	87.10	0	0.00	85.80	7	10,960	0.06%
2022/12/27	1	90.00	0.1	89.99	89.70	0.9	11,165	0.01%
2022/12/26	0	89.60	0	0.00	89.00	0	11,494	0.00%
2022/12/23	5.1	87.56	1	88.30	88.40	4.1	11,992	0.03%
2022/12/22	2	89.30	0	0.00	89.40	2	12,229	0.02%
2022/12/21	1.1	92.58	0	0.00	90.20	1.1	12,393	0.01%
2022/12/20	4	93.10	2	95.00	91.80	2	12,656	0.02%
2022/12/19	1	95.40	0	0.00	95.10	1	12,955	0.01%
2022/12/16	11	93.68	5	95.14	95.70	6	13,483	0.04%
2022/12/15	10	96.90	10	96.80	96.60	0	13,535	0.00%
2022/12/14	1	97.00	1	97.00	97.00	0	13,841	0.00%
2022/12/13	2.1	96.31	2	96.40	95.00	0.1	14,007	0.00%
2022/12/08	3	95.37	1	95.20	95.20	2	14,202	0.01%
2022/12/07	3	96.00	0	0.00	95.50	3	14,220	0.02%
2022/12/06	1	98.30	0	0.00	97.90	1	14,235	0.01%
2022/12/05	1	98.30	3	99.80	98.30	-2	14,275	-0.01%
2022/12/02	2	99.05	0	0.00	99.10	2	14,301	0.01%
2022/12/01	3	99.97	6	100.13	100.50	-3	14,353	-0.02%
2022/11/29	5	99.04	2	98.60	97.50	3	14,502	0.02%
2022/11/28	0	0.00	0	101.00	102.50	0	14,402	0.00%
2022/11/25	1	100.00	2	99.40	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	1	101.00	100.50	-1	14,483	-0.01%
2022/11/23	1	98.00	2	98.50	98.70	-1	14,507	-0.01%
2022/11/22	5	96.74	4	97.05	97.10	1	14,530	0.01%
2022/11/21	3	100.00	4	99.20	98.50	-1	14,571	-0.01%
2022/11/18	5	99.84	2	98.85	97.10	3	14,534	0.02%
2022/11/17	9	97.68	11	98.18	98.70	-2	14,434	-0.01%
2022/11/16	20	96.91	21	96.60	96.80	-1	14,513	-0.01%
2022/11/15	22	96.70	19	95.68	95.60	3	14,608	0.02%
2022/11/14	3	96.30	10.4	96.82	97.30	-7.4	14,948	-0.05%
2022/11/11	23.2	95.97	20	95.31	94.00	3.2	15,166	0.02%
2022/11/10	29	93.86	29	93.59	94.00	0	15,028	0.00%
2022/11/09	18	91.23	17.5	91.72	92.00	0.5	15,278	0.00%
2022/11/08	22.1	91.06	27.1	91.46	89.20	-5	15,431	-0.03%
2022/11/07	12	88.94	13	87.79	87.60	-1	15,185	-0.01%
2022/11/04	14	87.15	13	86.48	88.10	1	15,145	0.01%
2022/11/03	32	87.61	39	87.60	87.80	-7	15,102	-0.05%
2022/11/02	17	87.21	22	87.83	88.20	-5	15,053	-0.03%
2022/11/01	15	86.01	10	86.47	86.50	5	15,093	0.03%
2022/10/31	17	85.44	32	84.52	85.60	-15	14,949	-0.10%
2022/10/28	30	81.95	34	81.60	82.10	-4	14,853	-0.03%
2022/10/27	47	80.60	48	79.99	81.50	-1	14,807	-0.01%
2022/10/26	28	77.64	25	77.65	76.90	3	14,684	0.02%
2022/10/25	26	78.58	24	78.93	78.40	2	14,672	0.01%
2022/10/24	24	80.21	23	81.43	80.00	1	14,785	0.01%
2022/10/21	46	81.21	47	81.05	79.90	-1	14,848	-0.01%
2022/10/20	40	81.12	37	80.72	82.30	3	14,883	0.02%
2022/10/19	15	84.70	14.5	84.28	83.00	0.5	14,935	0.00%
2022/10/18	11	83.78	15	84.19	83.00	-4	15,190	-0.03%
2022/10/17	28.7	83.53	12	83.63	84.60	16.7	15,263	0.11%
2022/10/14	29	91.09	23	91.76	88.00	6	15,056	0.04%
2022/10/13	41	90.79	44	88.97	88.80	-3	14,846	-0.02%
2022/10/12	26.1	89.56	33	86.89	90.50	-6.9	14,838	-0.05%
2022/10/11	15	86.17	6	85.35	85.10	9	15,139	0.06%
2022/10/07	26.1	93.85	25	94.89	91.50	1.1	15,242	0.01%
2022/10/06	38	95.34	39.2	95.47	94.80	-1.2	15,505	-0.01%
2022/10/05	66.2	94.94	61	95.85	94.60	5.2	15,616	0.03%
2022/10/04	24	93.49	29	94.92	92.90	-5	15,765	-0.03%
2022/10/03	60	93.75	60	93.86	93.80	0	15,903	0.00%
2022/09/30	64	90.06	76.5	91.22	92.80	-12.5	15,691	-0.08%
2022/09/29	28	88.03	27.8	88.26	86.00	0.2	15,337	0.00%
2022/09/28	29	91.61	23	91.78	89.20	6	15,337	0.04%
2022/09/27	43	95.06	40	95.70	94.00	3	15,426	0.02%
2022/09/26	16	99.38	114.9	96.76	97.00	-98.9	15,254	-0.65%	大賣/
2022/09/23	184	100.07	121.1	100.53	102.00	62.9	15,044	0.42%	大買/大賣/
2022/09/22	65.2	94.17	64	93.49	95.00	1.2	14,706	0.01%
2022/09/21	50	90.71	28.8	92.01	93.70	21.2	14,786	0.14%
2022/09/20	31	90.84	32	90.65	91.10	-1	14,894	-0.01%
2022/09/19	2.1	89.55	3	90.43	88.10	-0.9	15,034	-0.01%
2022/09/06	1	77.60	0	0.00	77.70	1	15,220	0.01%
2022/09/05	5	79.24	0	0.00	78.60	5	15,777	0.03%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	2	81.50	0	0.00	81.00	2	17,967	0.01%
2022/08/31	1	82.60	4	83.30	83.60	-3	18,273	-0.02%
2022/08/30	35	82.27	34	82.15	82.10	1	18,237	0.01%
2022/08/29	3	80.53	1	81.20	80.50	2	18,158	0.01%
2022/08/26	56	83.61	63	83.53	83.40	-7	18,113	-0.04%
2022/08/25	43	83.67	46	83.82	83.80	-3	18,032	-0.02%
2022/08/24	7	80.44	3	80.70	80.30	4	17,975	0.02%
2022/08/23	3	81.83	3	82.40	82.30	0	18,000	0.00%
2022/08/22	46	83.75	48	82.64	82.10	-2	18,094	-0.01%
2022/08/19	57	83.81	55	83.20	83.10	2	18,040	0.01%
2022/08/18	46	81.95	50	81.11	83.00	-4	18,263	-0.02%
2022/08/17	50	82.77	48	82.70	82.70	2	18,257	0.01%
2022/08/16	34	81.31	39	81.94	82.30	-5	18,279	-0.03%
2022/08/15	56	80.15	54	80.57	80.50	2	18,163	0.01%
2022/08/12	56	79.64	58	78.91	78.60	-2	18,131	-0.01%
2022/08/11	69	80.14	81	79.13	79.00	-12	18,111	-0.07%
2022/08/10	50	77.81	56	78.90	79.30	-6	18,135	-0.03%
2022/08/09	49	74.64	55	77.19	77.50	-6	17,820	-0.03%
2022/08/08	46	72.41	44	70.99	73.90	2	17,699	0.01%
2022/08/05	44	72.10	37	71.38	72.00	7	17,868	0.04%
2022/08/04	19	74.31	10	74.30	72.00	9	17,561	0.05%
2022/08/03	12	80.23	9	80.20	79.90	3	17,371	0.02%
2022/08/02	2	79.80	4	80.23	80.40	-2	17,544	-0.01%
2022/08/01	3	80.97	2	80.85	81.10	1	17,685	0.01%
2022/07/29	15	82.19	14	81.94	81.30	1	17,828	0.01%
2022/07/28	23	81.74	23	81.28	81.30	0	18,013	0.00%
2022/07/27	5	80.96	6	80.92	82.00	-1	17,969	-0.01%
2022/07/26	14	80.93	14	81.27	80.60	0	17,962	0.00%
2022/07/25	5	83.68	3	83.70	82.00	2	18,124	0.01%
2022/07/22	7	82.97	9	83.36	83.20	-2	18,249	-0.01%
2022/07/21	10	82.17	11	82.48	82.70	-1	18,378	-0.01%
2022/07/20	2	82.80	14	82.64	82.00	-12	18,350	-0.07%
2022/07/19	6	80.00	7	80.37	79.30	-1	18,343	-0.01%
2022/07/18	7	78.27	7	77.76	78.60	0	18,432	0.00%
2022/07/15	6	78.25	5	78.76	78.10	1	18,611	0.01%
2022/07/14	11	75.90	18	75.91	78.00	-7	18,439	-0.04%
2022/07/13	8	73.11	9	73.62	72.80	-1	18,099	-0.01%
2022/07/12	3	69.97	5.2	70.21	69.30	-2.2	17,954	-0.01%
2022/07/11	8.2	72.20	6	72.10	73.00	2.2	17,971	0.01%
2022/07/08	35	71.38	34	71.81	72.00	1	17,874	0.01%
2022/07/07	25	67.47	29	67.84	69.60	-4	17,515	-0.02%
2022/07/06	11	66.85	9	66.99	67.80	2	17,041	0.01%
2022/07/05	29	66.51	27	65.97	66.70	2	16,886	0.01%
2022/07/04	14	68.39	11	65.45	67.80	3	16,571	0.02%
2022/07/01	18	71.89	12	71.43	68.50	6	16,229	0.04%
2022/06/30	36	78.08	14	79.34	76.10	22	15,884	0.14%
2022/06/29	6	84.48	6	84.53	84.50	0	15,899	0.00%
2022/06/28	0	0.00	4	85.75	84.50	-4	15,979	-0.03%
2022/06/27	7	84.47	5	84.98	85.50	2	16,184	0.01%
2022/06/24	8	83.86	23	84.13	83.00	-15	16,060	-0.09%
2022/06/23	0	0.00	2	80.10	79.50	-2	15,859	-0.01%
2022/06/22	2	78.95	2	79.45	78.60	0	15,933	0.00%
2022/06/21	4	80.03	3	80.43	80.90	1	15,950	0.01%
2022/06/20	56	78.59	56	79.42	78.00	0	16,223	0.00%
2022/06/17	14	80.17	3	81.03	79.70	11	16,427	0.07%
2022/06/16	17	86.58	19	85.97	83.10	-2	16,176	-0.01%
2022/06/15	15	89.19	6	89.60	87.60	9	16,094	0.06%
2022/06/14	36	89.77	32	91.20	91.00	4	15,995	0.03%
2022/06/13	56	93.39	38.1	92.62	93.70	17.9	15,559	0.12%
2022/06/10	29	88.96	68	90.19	92.90	-39	14,723	-0.26%
2022/06/09	7	82.54	19	83.06	84.50	-12	13,433	-0.09%
2022/06/08	0	0.00	10	79.80	79.80	-10	13,093	-0.08%
2022/06/07	3	79.97	5	79.90	80.30	-2	13,185	-0.02%
2022/06/06	9	79.92	3	79.67	79.70	6	13,305	0.05%
2022/06/02	1	80.70	1	81.10	81.10	0	13,452	0.00%
2022/06/01	5	81.90	6	82.22	81.00	-1	13,610	-0.01%
2022/05/31	3	80.97	7	81.56	81.30	-4	13,574	-0.03%
2022/05/30	12	79.85	21	80.28	80.90	-9	13,569	-0.07%
2022/05/27	7	77.20	17	77.13	77.60	-10	13,579	-0.07%
2022/05/26	41	77.72	11.1	77.78	76.10	29.9	13,660	0.22%
2022/05/25	5	79.48	11	79.78	79.80	-6	13,603	-0.04%
2022/05/24	17	80.76	8	80.29	79.40	9	13,724	0.07%
2022/05/23	6	82.15	27	82.34	81.90	-21	13,716	-0.15%
2022/05/20	18	82.15	1	82.80	81.60	17	13,890	0.12%
2022/05/19	30	83.09	11	83.43	82.60	19	14,125	0.13%
2022/05/18	18	85.88	7	86.21	85.40	11	14,076	0.08%
2022/05/17	10	85.56	9	85.54	87.10	1	14,059	0.01%
2022/05/16	21	87.10	21	87.10	86.10	0	14,156	0.00%
2022/05/13	17	85.16	20	85.29	85.50	-3	14,000	-0.02%
2022/05/12	13	83.10	15	83.00	82.20	-2	13,723	-0.01%
2022/05/11	5	82.46	5	82.78	82.20	0	13,722	0.00%
2022/05/10	12	80.70	8	81.25	82.00	4	13,907	0.03%
2022/05/09	7	83.13	7	82.77	83.50	0	13,933	0.00%
2022/05/06	24	82.38	11	82.52	81.80	13	14,152	0.09%
2022/05/05	14	86.20	17	86.31	85.00	-3	14,313	-0.02%
2022/05/04	10	84.63	12	84.70	84.70	-2	14,319	-0.01%
2022/05/03	5	83.92	15	83.80	83.60	-10	14,642	-0.07%
2022/04/29	41	84.59	26	83.25	83.00	15	14,949	0.10%
2022/04/28	13	83.08	26	84.16	84.40	-13	15,188	-0.09%
2022/04/27	18	77.20	19	78.76	82.20	-1	15,409	-0.01%
2022/04/26	9	79.36	8	79.75	78.90	1	15,952	0.01%
2022/04/25	15	80.17	6	79.05	78.20	9	17,592	0.05%
2022/04/22	13	84.85	5	83.38	83.20	8	18,309	0.04%
2022/04/21	10	87.78	17	86.86	88.60	-7	18,150	-0.04%
2022/04/20	20.1	83.11	22	83.60	83.90	-1.9	17,843	-0.01%
2022/04/19	12	81.29	20	81.42	81.90	-8	17,777	-0.05%
2022/04/18	10	78.86	5	80.00	79.00	5	17,769	0.03%
2022/04/15	10	81.26	4	81.40	80.40	6	17,699	0.03%
2022/04/14	6	83.63	6	83.78	84.70	0	17,725	0.00%
2022/04/13	3	81.17	4	81.70	82.70	-1	17,740	-0.01%
2022/04/12	14	81.36	14	81.01	81.50	0	17,866	0.00%
2022/04/11	18	81.47	14	81.71	80.60	4	18,185	0.02%
2022/04/08	2	84.95	2	86.95	84.30	0	18,338	0.00%
2022/04/06	4	88.63	2	88.40	86.50	2	18,269	0.01%
2022/04/01	1	86.00	5.2	88.60	88.10	-4.2	18,349	-0.02%
2022/03/31	11.2	86.43	10	86.87	85.00	1.2	18,987	0.01%
2022/03/30	19	86.83	22	87.30	87.50	-3	19,497	-0.02%
2022/03/29	24	84.91	24	85.30	84.90	0	19,574	0.00%
2022/03/28	30.1	84.33	30	84.08	84.10	0.1	19,911	0.00%
2022/03/25	12	84.12	12	83.88	84.30	0	20,157	0.00%
2022/03/24	11	84.57	11	84.31	84.60	0	19,981	0.00%
2022/03/23	29	84.38	24.3	84.23	84.00	4.7	19,952	0.02%
2022/03/22	27	81.98	33.4	83.06	83.20	-6.4	19,614	-0.03%
2022/03/21	9.2	80.81	11	81.14	81.10	-1.8	19,165	-0.01%
2022/03/18	9	79.28	14	79.67	80.20	-5	19,076	-0.03%
2022/03/17	6.1	77.08	21.5	75.89	78.00	-15.3	18,924	-0.08%
2022/03/16	3	72.23	2	73.10	72.70	1	18,806	0.01%
2022/03/15	5	74.26	2	74.60	73.70	3	19,070	0.02%
2022/03/14	2.1	77.05	12	77.26	76.20	-9.9	19,058	-0.05%
2022/03/10	4	77.25	2	77.50	77.40	2	19,112	0.01%
2022/03/09	9	74.22	12.1	74.20	74.50	-3.1	19,083	-0.02%
2022/03/08	16	75.02	15	75.61	73.00	1	19,352	0.01%
2022/03/07	16	76.53	2	78.35	75.90	14	19,490	0.07%
2022/03/04	9	80.68	7	81.37	79.90	2	19,604	0.01%
2022/03/03	7	82.37	7	81.20	81.20	0	19,587	0.00%
2022/03/02	14	81.82	6.1	81.81	82.00	7.9	19,606	0.04%
2022/03/01	20	83.20	18	83.17	83.00	2	19,523	0.01%
2022/02/25	7	81.66	4.3	81.01	80.70	2.7	19,416	0.01%
2022/02/24	7.2	81.71	7.3	80.95	80.90	-0.2	19,268	0.00%
2022/02/23	12.3	81.97	13	80.72	82.60	-0.7	19,255	0.00%
2022/02/22	12	79.89	11	80.20	79.10	1	19,533	0.01%
2022/02/21	45	82.56	47	82.94	81.50	-2	19,734	-0.01%
2022/02/18	8	81.38	8	82.04	82.30	0	19,605	0.00%
2022/02/17	49	82.95	45.6	82.81	81.70	3.4	19,788	0.02%
2022/02/16	9	81.80	19	81.90	82.20	-10	20,081	-0.05%
2022/02/15	32	80.21	30.2	80.32	79.70	1.8	20,243	0.01%
2022/02/14	15	80.31	12	80.63	80.90	3	20,233	0.01%
2022/02/11	12	80.68	13	81.02	80.50	-1	20,318	0.00%
2022/02/10	21.2	81.20	18	80.53	80.30	3.2	20,465	0.02%
2022/02/09	6	81.33	11.5	81.98	82.00	-5.5	20,238	-0.03%
2022/02/08	23.3	81.03	26.2	81.17	82.30	-2.9	20,134	-0.01%
2022/02/07	10	77.71	8	78.14	79.20	2	20,136	0.01%
2022/01/26	19	74.91	15	75.04	75.30	4	19,988	0.02%
2022/01/25	5	77.48	1	79.20	74.60	4	20,253	0.02%
2022/01/24	25	78.49	24	78.72	78.40	1	19,943	0.01%
2022/01/21	26	80.87	26	81.22	79.80	0	19,748	0.00%
2022/01/20	50	85.54	49	85.13	84.20	1	19,449	0.01%
2022/01/19	79	85.08	83	86.07	88.50	-4	19,270	-0.02%
2022/01/18	96	84.37	108	84.68	86.50	-12	18,766	-0.06%	大賣/
2022/01/17	10	80.79	32	80.70	81.90	-22	17,478	-0.13%
2022/01/14	0	0.00	10	74.60	74.60	-10	17,043	-0.06%
2022/01/13	1	73.50	0	0.00	73.40	1	17,029	0.01%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	14	72.67	1	73.00	73.00	13	17,225	0.08%
2022/01/10	6	73.93	25	74.24	74.40	-19	17,230	-0.11%
2022/01/07	11	73.35	7	73.97	73.80	4	17,320	0.02%
2022/01/06	5	75.66	5	76.16	75.70	0	17,216	0.00%
2022/01/05	14	77.65	13.3	77.35	76.90	0.8	17,223	0.00%
2022/01/04	22	79.27	25	80.00	79.80	-3	17,119	-0.02%
2022/01/03	5	78.64	18.3	78.59	78.40	-13.3	17,047	-0.08%
2021/12/30	8	76.00	1.3	76.76	76.00	6.7	17,006	0.04%
2021/12/29	5	76.30	7.2	75.98	77.00	-2.2	17,188	-0.01%
2021/12/28	26	76.10	26	75.44	75.30	0	17,376	0.00%
2021/12/27	72	79.95	38	78.23	76.80	34	17,290	0.20%
2021/12/24	32	78.97	41.1	79.18	79.50	-9.1	16,521	-0.05%
2021/12/23	18	77.61	14.2	76.40	76.10	3.9	16,079	0.02%
2021/12/22	16	75.95	25	76.53	76.80	-9	16,097	-0.06%
2021/12/21	9	74.56	23	74.46	74.80	-14	16,350	-0.09%
2021/12/20	2	71.70	3	72.20	72.10	-1	16,748	-0.01%
2021/12/17	10	71.83	2	73.05	71.80	8	17,353	0.05%
2021/12/16	2	71.70	11	72.42	72.90	-9	18,473	-0.05%
2021/12/15	0	0.00	10	71.00	71.20	-10	18,797	-0.05%
2021/12/14	6	70.00	0	0.00	69.70	6	19,915	0.03%
2021/12/13	2	71.00	0	0.00	70.80	2	19,967	0.01%
2021/12/10	13	71.88	0	0.00	71.80	13	20,003	0.07%
2021/12/09	13	72.78	12	74.49	71.80	1	20,153	0.01%
2021/12/08	1	71.80	6	72.20	71.70	-5	20,243	-0.02%
2021/12/07	5	71.40	4	72.50	71.40	1	20,510	0.00%
2021/12/06	5	71.98	0	0.00	71.50	5	20,847	0.02%
2021/12/03	0	73.40	0	0.00	73.10	0	21,083	0.00%
2021/12/02	9	74.66	16	74.85	73.40	-7	21,248	-0.03%
2021/12/01	4	74.65	22	74.60	74.80	-18	21,001	-0.09%
2021/11/30	20	72.24	14	72.52	71.90	6	20,871	0.03%
2021/11/29	6	69.80	10	69.25	70.20	-4	20,898	-0.02%
2021/11/26	11	68.67	0	0.00	68.60	11	21,168	0.05%
2021/11/25	6	71.03	0	0.00	70.60	6	21,544	0.03%
2021/11/24	5	70.42	2.1	69.81	71.70	3	21,825	0.01%
2021/11/23	5	70.34	1	71.70	69.50	4	22,059	0.02%
2021/11/22	8	71.66	1.1	71.63	71.20	7	22,250	0.03%
2021/11/19	17.1	72.15	5	73.12	72.00	12	22,468	0.05%
2021/11/18	6	76.26	5	75.98	74.30	1	22,692	0.00%
2021/11/17	4	75.57	4	76.00	76.60	0	22,937	0.00%
2021/11/16	4	76.35	11	76.15	76.10	-7	23,234	-0.03%
2021/11/15	19	76.07	10.3	76.42	77.10	8.7	23,129	0.04%
2021/11/12	4	72.68	21	73.72	72.90	-17	22,814	-0.07%
2021/11/11	0	70.70	5	70.76	70.30	-5	22,494	-0.02%
2021/11/10	19	69.51	2	69.65	69.30	17	22,421	0.08%
2021/11/09	4	71.33	29	71.76	71.40	-25	22,333	-0.11%
2021/11/08	4	69.50	2	69.35	68.90	2	22,056	0.01%
2021/11/05	5	71.32	23	71.61	69.80	-18	22,045	-0.08%
2021/11/04	5	70.98	6	70.93	70.50	-1	21,995	0.00%
2021/11/03	2	68.50	3	68.53	69.20	-1	21,721	0.00%
2021/11/02	5	68.04	5.5	68.46	68.70	-0.5	21,595	0.00%
2021/11/01	2	66.55	6	66.97	66.80	-4	21,179	-0.02%
2021/10/29	3.5	66.36	8	66.80	66.40	-4.5	21,456	-0.02%
2021/10/28	5	66.12	8	66.59	66.10	-3	21,356	-0.01%
2021/10/27	17	66.15	6	66.85	66.50	11	21,276	0.05%
2021/10/26	2	68.70	13	68.01	66.10	-11	21,051	-0.05%
2021/10/25	17	66.85	7	67.17	67.60	10	20,900	0.05%
2021/10/22	5	68.82	26	69.63	69.50	-21	20,581	-0.10%
2021/10/21	2	64.70	1	65.20	65.40	1	20,217	0.00%
2021/10/20	0	0.00	1	65.00	65.60	-1	20,230	0.00%
2021/10/19	10	65.74	8	66.09	65.20	2	20,243	0.01%
2021/10/18	15	64.99	2	64.00	64.00	13	20,262	0.06%
2021/10/15	1	66.20	5	65.72	65.40	-4	20,318	-0.02%
2021/10/14	3	64.60	7	64.86	63.60	-4	20,393	-0.02%
2021/10/13	12	64.14	4	66.13	63.50	8	20,486	0.04%
2021/10/12	3	66.70	2	66.70	66.50	1	20,602	0.00%
2021/10/08	10	67.06	8	67.40	67.20	2	20,877	0.01%
2021/10/07	2	65.15	14	65.41	66.20	-12	20,748	-0.06%
2021/10/06	20	63.57	16	63.38	61.90	4	20,929	0.02%
2021/10/05	17	62.39	11	63.27	65.30	6	21,158	0.03%
2021/10/04	3	61.73	1	61.40	61.10	2	21,377	0.01%
2021/10/01	31	63.25	42	62.29	62.00	-11	21,852	-0.05%
2021/09/30	17	64.88	22	65.24	65.00	-5	22,125	-0.02%
2021/09/29	35	65.98	26	65.91	64.40	9	22,091	0.04%
2021/09/28	45	66.49	28	66.69	68.30	17	21,963	0.08%
2021/09/27	51	68.04	37	68.52	67.80	14	21,377	0.07%
2021/09/24	28	74.41	8	73.51	73.20	20	20,841	0.10%
2021/09/23	33	76.03	35	76.37	75.20	-2	20,504	-0.01%
2021/09/22	8	72.58	4	72.43	74.00	4	19,655	0.02%
2021/09/17	18	72.92	40	72.49	74.00	-22	19,780	-0.11%
2021/09/16	7	67.14	7	67.96	68.10	0	19,538	0.00%
2021/09/15	1	67.90	7	67.87	67.90	-6	20,570	-0.03%
2021/09/14	6	66.70	11.1	67.27	67.10	-5.1	21,067	-0.02%
2021/09/13	41	68.17	27	67.69	66.80	14	21,772	0.06%
2021/09/10	9	69.39	22	70.78	71.40	-13	22,090	-0.06%
2021/09/09	3	68.23	15	66.51	69.00	-12	22,192	-0.05%
2021/09/08	21	64.35	8	63.70	63.40	13	21,866	0.06%
2021/09/07	20	68.83	17	67.82	67.50	3	21,743	0.01%
2021/09/03	3	71.77	3	72.03	72.80	0	22,282	0.00%
2021/09/02	5	72.72	8	72.44	71.80	-3	22,925	-0.01%
2021/09/01	14.1	72.74	15	73.63	73.90	-0.9	22,892	0.00%
2021/08/31	10	72.24	28.5	72.15	73.50	-18.5	22,774	-0.08%
2021/08/30	29	69.15	32	69.63	70.20	-3	22,515	-0.01%
2021/08/27	22	68.05	10	67.51	67.00	12	22,888	0.05%
2021/08/26	25	71.38	9	71.16	71.00	16	22,684	0.07%
2021/08/25	30	72.53	27	72.84	73.60	3	22,699	0.01%
2021/08/24	17	71.13	29	70.64	71.90	-12	22,793	-0.05%
2021/08/23	39	68.07	36	68.25	68.40	3	22,466	0.01%
2021/08/20	1	67.00	8	67.35	68.30	-7	21,927	-0.03%
2021/08/19	21	62.80	17	62.89	62.10	4	21,540	0.02%
2021/08/18	11	59.51	12	59.95	64.20	-1	21,563	0.00%
2021/08/17	6	60.75	8	59.16	58.40	-2	21,806	-0.01%
2021/08/13	2	62.85	2	63.60	63.00	0	22,091	0.00%
2021/08/12	1	66.50	0	0.00	66.70	1	22,137	0.00%
2021/08/11	7	67.50	7	67.00	66.70	0	22,430	0.00%
2021/08/10	2	68.58	1	70.50	67.60	1	22,891	0.00%
2021/08/09	4	71.48	6.5	72.92	69.80	-2.5	23,158	-0.01%
2021/08/06	0	0.00	4	72.43	72.00	-4	23,356	-0.02%
2021/08/05	2	72.10	0	0.00	71.60	2	23,597	0.01%
2021/08/04	12.5	74.51	5	75.40	72.90	7.5	23,730	0.03%
2021/08/03	1	73.00	0	0.00	72.80	1	23,608	0.00%
2021/08/02	1	70.80	2	72.90	72.60	-1	23,615	0.00%
2021/07/30	10	72.85	16	72.34	71.50	-6	23,555	-0.03%
2021/07/29	9	72.17	2	72.10	72.50	7	23,566	0.03%
2021/07/28	13	70.75	6	73.00	72.20	7	23,539	0.03%
2021/07/27	12	74.30	10	72.88	73.00	2	23,608	0.01%
2021/07/26	3	73.70	5	75.38	75.80	-2	23,587	-0.01%
2021/07/23	9	74.66	3	73.90	73.70	6	23,536	0.03%
2021/07/22	7	76.41	7	76.33	75.60	0	23,612	0.00%
2021/07/21	7	75.20	5	75.04	74.00	2	23,653	0.01%
2021/07/20	3	73.73	1	74.60	74.90	2	23,966	0.01%
2021/07/19	8	76.16	1	75.70	75.50	7	24,015	0.03%
2021/07/16	5	76.86	5	77.36	77.40	0	23,986	0.00%
2021/07/15	11.1	77.40	3	77.27	77.90	8.1	23,945	0.03%
2021/07/14	3	79.30	6	79.53	80.10	-3	23,673	-0.01%
2021/07/13	9.1	80.91	9	81.09	79.50	0.1	23,558	0.00%
2021/07/12	10	80.49	8	81.58	80.00	2	23,234	0.01%
2021/07/09	19	78.15	11	77.68	77.10	8	22,821	0.04%
2021/07/08	16	73.58	31	75.82	77.90	-15	22,565	-0.07%
2021/07/07	12	73.45	9	73.72	71.50	3	22,038	0.01%
2021/07/06	6	69.62	8.1	70.00	70.50	-2.1	21,536	-0.01%
2021/07/05	10	69.33	13	69.38	69.00	-3	21,469	-0.01%
2021/07/02	2	66.70	2	67.10	67.30	0	21,371	0.00%
2021/07/01	5	66.20	6	66.35	66.90	-1	21,323	0.00%
2021/06/30	3	68.27	8	67.60	66.90	-5	21,245	-0.02%
2021/06/29	5	67.22	11	67.08	68.60	-6	21,157	-0.03%
2021/06/28	18	67.94	12	69.07	68.50	6	20,979	0.03%
2021/06/25	19	69.09	17	69.15	67.50	2	20,524	0.01%
2021/06/24	15.5	66.61	8	66.16	66.60	7.5	19,750	0.04%
2021/06/23	2	65.30	35.1	66.00	67.30	-33.1	18,688	-0.18%
2021/06/22	20.1	63.18	12	63.33	61.20	8.1	18,167	0.04%
2021/06/21	15	61.28	35.2	61.17	62.20	-20.2	17,304	-0.12%
2021/06/18	11.2	59.90	10.2	58.89	58.20	1	16,717	0.01%
2021/06/17	2	58.60	3	59.10	59.30	-1	16,341	-0.01%
2021/06/16	1.1	58.99	3	58.90	58.90	-1.9	16,350	-0.01%
2021/06/15	4.1	59.31	2	59.20	59.60	2.1	16,266	0.01%
2021/06/11	27.1	60.25	25	58.96	58.70	2.1	16,170	0.01%
2021/06/10	54.1	60.14	87.1	59.53	61.50	-33.1	15,582	-0.21%
2021/06/09	13.1	57.78	31	58.06	57.00	-18	14,780	-0.12%
2021/06/08	1	58.20	12	57.96	58.00	-11	14,714	-0.07%
2021/06/07	22	56.33	7.1	55.49	57.10	14.9	14,632	0.10%
2021/06/04	21.2	57.70	17.2	57.52	55.60	4	14,561	0.03%
2021/06/03	3	57.50	6	57.40	57.60	-3	14,382	-0.02%
2021/06/02	8.1	57.22	22	57.10	57.40	-14	15,129	-0.09%
2021/06/01	13.1	56.30	29	57.01	57.10	-15.9	15,199	-0.10%
2021/05/31	12	53.78	10.1	54.96	55.20	1.9	15,227	0.01%
2021/05/28	4	53.00	2	52.70	53.10	2	15,469	0.01%
2021/05/27	0	52.00	12.1	52.42	52.50	-12	15,987	-0.08%
2021/05/26	2	53.15	1	54.00	53.10	1	16,018	0.01%
2021/05/25	7.1	53.86	22.1	53.95	53.70	-15	16,292	-0.09%
2021/05/24	2	51.90	6	52.02	52.40	-4	16,165	-0.02%
2021/05/21	7	50.93	10.3	51.31	51.00	-3.3	16,101	-0.02%
2021/05/20	2	49.28	0.1	49.70	49.15	1.9	16,063	0.01%
2021/05/19	0	0.00	1.1	50.89	50.80	-1.1	16,355	-0.01%
2021/05/18	7.5	49.59	8	49.28	50.50	-0.5	16,269	0.00%
2021/05/17	3	47.18	4	46.99	48.25	-1	16,002	-0.01%
2021/05/14	14	45.64	22	46.49	45.90	-8	15,709	-0.05%
2021/05/13	0	0.00	4.1	43.27	43.85	-4.1	15,454	-0.03%
2021/05/12	2	41.85	5	42.03	41.85	-3	15,261	-0.02%
2021/05/11	25.1	46.46	5	47.30	46.50	20.1	15,083	0.13%
2021/05/10	0	0.00	6	50.88	51.00	-6	14,954	-0.04%
2021/05/07	3	49.25	1	49.60	50.00	2	15,094	0.01%
2021/05/06	4	48.80	0	0.00	48.60	4	15,325	0.03%
2021/05/05	10	49.58	4	49.28	49.45	6	15,640	0.04%
2021/05/04	5	49.15	9	48.36	48.60	-4	15,717	-0.03%
2021/05/03	19	53.33	1	52.60	52.40	18	15,715	0.11%
2021/04/29	2.1	54.71	3.1	55.21	54.90	-1	15,787	-0.01%
2021/04/28	9	54.64	36	54.56	54.40	-27	15,954	-0.17%
2021/04/27	5	56.00	1	57.20	55.20	4	16,104	0.03%
2021/04/26	78	58.09	28.2	57.67	57.60	49.8	16,107	0.31%
2021/04/23	3	56.50	20	56.53	56.80	-17	16,313	-0.10%
2021/04/22	6	55.80	5	55.02	54.50	1	17,306	0.01%
2021/04/21	15.1	55.95	15	55.96	55.80	0.1	18,548	0.00%
2021/04/20	2.1	55.78	7	55.59	55.60	-4.9	18,986	-0.03%
2021/04/19	3	54.43	7	55.00	55.00	-4	19,073	-0.02%
2021/04/16	2	54.30	2.1	54.91	54.50	-0.1	19,226	0.00%
2021/04/15	1	53.10	4	52.83	53.30	-3	19,540	-0.02%
2021/04/14	14.1	51.93	2	52.20	52.10	12.1	20,165	0.06%
2021/04/13	5	54.04	13	54.72	53.30	-8	20,424	-0.04%
2021/04/12	4	55.33	1	55.60	55.10	3	20,580	0.01%
2021/04/09	5	55.66	13	56.00	55.60	-8	20,790	-0.04%
2021/04/08	53	55.84	63.3	56.40	56.30	-10.3	20,714	-0.05%
2021/04/07	1	55.20	0	0.00	55.20	1	20,671	0.00%
2021/04/06	37	55.15	180	54.98	55.00	-143	20,774	-0.69%	大賣/鉅額交易
2021/04/01	178	56.71	3	56.40	55.10	175	20,871	0.84%	大買/鉅額交易
2021/03/31	63	55.58	71	55.73	56.20	-8	20,914	-0.04%
2021/03/30	2	54.60	0.3	55.11	55.20	1.7	20,906	0.01%
2021/03/29	2	55.10	0	0.00	54.70	2	21,165	0.01%
2021/03/26	1	55.10	4.5	55.00	55.00	-3.5	21,781	-0.02%
2021/03/25	0	0.00	3	55.37	54.90	-3	22,481	-0.01%
2021/03/24	4	55.05	1	54.80	55.80	3	23,017	0.01%
2021/03/23	7.3	55.52	11	55.62	55.20	-3.7	24,177	-0.02%
2021/03/22	4.5	54.50	0	0.00	54.50	4.5	25,564	0.02%
2021/03/19	6	54.62	2	54.75	54.90	4	26,379	0.02%
2021/03/18	6	55.38	0	0.00	55.40	6	26,682	0.02%
2021/03/17	13	54.98	14	55.67	55.20	-1	26,843	0.00%
2021/03/16	6.2	55.82	11	56.68	56.00	-4.8	26,959	-0.02%
2021/03/15	10	56.85	1	56.80	56.60	9	27,473	0.03%
2021/03/12	48	57.22	27	56.97	56.80	21	28,315	0.07%
2021/03/11	1.1	56.30	2	56.80	57.20	-1	28,314	0.00%
2021/03/10	13	56.77	12	56.91	55.80	1	28,369	0.00%
2021/03/09	38	57.38	21	57.45	56.10	17	28,478	0.06%
2021/03/08	38	58.40	49	58.83	58.50	-11	28,130	-0.04%
2021/03/05	14	56.07	20	56.41	57.40	-6	27,418	-0.02%
2021/03/04	29	57.04	44	55.39	55.20	-15	27,432	-0.05%
2021/03/03	14	56.16	35	56.05	56.00	-21	27,244	-0.08%
2021/03/02	107	54.93	143	56.66	56.90	-36	27,361	-0.13%	大買/大賣/
2021/02/26	17	54.53	1	54.30	54.20	16	27,598	0.06%
2021/02/25	111	57.06	107	55.49	55.90	4	28,817	0.01%	大買/大賣/
2021/02/24	1	55.00	14	56.06	56.20	-13	28,672	-0.05%
2021/02/23	7	54.43	2	54.65	54.60	5	28,567	0.02%
2021/02/22	16	55.61	6	55.50	55.30	10	29,133	0.03%
2021/02/19	10	55.41	17	56.73	55.20	-7	29,472	-0.02%
2021/02/18	41	54.73	10	54.84	54.70	31	29,370	0.11%
2021/02/17	37	54.98	15	55.12	55.10	22	29,266	0.08%
2021/02/05	3	52.13	2	52.90	52.40	1	29,022	0.00%
2021/02/04	0	0.00	5	52.18	52.60	-5	29,098	-0.02%
2021/02/03	4	51.88	0	0.00	51.80	4	29,153	0.01%
2021/02/02	1	52.00	0	0.00	52.30	1	29,241	0.00%
2021/02/01	4	51.15	9	51.88	51.70	-5	29,392	-0.02%
2021/01/29	9	53.34	0	0.00	52.10	9	29,399	0.03%
2021/01/28	12	54.46	13	54.42	54.00	-1	29,365	0.00%
2021/01/27	7	54.24	26	54.60	54.30	-19	29,304	-0.06%
2021/01/26	1	52.80	11	52.81	52.60	-10	29,082	-0.03%
2021/01/25	14	51.91	5	52.06	52.10	9	29,081	0.03%
2021/01/22	8	52.58	6	52.82	53.30	2	29,043	0.01%
2021/01/21	3	52.33	24	52.08	51.90	-21	29,111	-0.07%
2021/01/20	32	52.57	1	52.10	51.80	31	29,221	0.11%
2021/01/19	36	54.96	4	55.58	54.90	32	29,169	0.11%
2021/01/18	26	57.83	19	56.76	56.00	7	29,279	0.02%
2021/01/15	57.1	60.17	41	59.41	57.20	16.1	28,862	0.06%
2021/01/14	36	58.50	69	58.39	58.60	-33	28,001	-0.12%
2021/01/13	5	53.46	28	54.80	55.80	-23	27,286	-0.08%
2021/01/12	4	51.83	4	52.00	51.90	0	27,793	0.00%
2021/01/11	18	51.41	0	0.00	51.30	18	29,346	0.06%
2021/01/08	18	53.47	10	55.24	52.80	8	29,446	0.03%
2021/01/07	19	55.08	41	55.60	54.80	-22	29,322	-0.08%
2021/01/06	17	53.48	17	53.92	54.40	0	28,939	0.00%
2021/01/05	1	53.10	7	52.33	52.90	-6	28,551	-0.02%
2021/01/04	11	51.97	18	51.61	51.90	-7	28,438	-0.02%
2020/12/31	3	50.40	7	50.67	50.50	-4	28,400	-0.01%
2020/12/30	4	50.95	2	50.75	50.90	2	28,752	0.01%
2020/12/29	7	50.23	1	50.40	50.30	6	28,854	0.02%
2020/12/28	9	50.60	12	50.43	50.60	-3	28,837	-0.01%
2020/12/25	16	51.14	42	51.25	50.90	-26	28,916	-0.09%
2020/12/24	10	51.70	6	51.93	51.80	4	29,015	0.01%
2020/12/23	10	51.90	10	52.06	51.70	0	29,190	0.00%
2020/12/22	51	54.68	59	53.62	51.50	-8	29,768	-0.03%
2020/12/21	19	57.12	13	57.25	56.70	6	29,556	0.02%
2020/12/18	14	56.27	9	56.42	56.20	5	29,020	0.02%
2020/12/17	54	56.32	17	56.50	55.30	37	28,672	0.13%
2020/12/16	17	54.82	46.3	54.87	56.30	-29.3	27,633	-0.11%
2020/12/15	33.3	53.06	32	52.82	51.70	1.3	26,277	0.00%
2020/12/14	42	52.87	11.1	52.38	52.30	30.9	25,856	0.12%
2020/12/11	4	50.48	6	50.73	51.30	-2	25,771	-0.01%
2020/12/10	5.1	51.34	3	49.97	50.30	2.1	25,930	0.01%
2020/12/09	17	52.85	7	52.99	52.00	10	25,920	0.04%
2020/12/08	28	52.17	53	51.99	52.20	-25	25,644	-0.10%
2020/12/07	15	50.00	18	50.14	50.10	-3	25,214	-0.01%
2020/12/04	7	49.84	7	50.11	49.50	0	25,529	0.00%
2020/12/03	19	50.65	26.2	49.70	50.80	-7.2	25,769	-0.03%
2020/12/02	7	50.01	8	50.51	49.75	-1	26,120	0.00%
2020/12/01	11.1	50.50	5	51.28	50.50	6.1	26,385	0.02%
2020/11/30	24	51.90	6	52.47	51.60	18	26,717	0.07%
2020/11/27	18	51.47	29	51.16	51.80	-11	27,004	-0.04%
2020/11/26	32	50.65	44	50.51	50.50	-12	27,466	-0.04%
2020/11/25	33	51.66	23	51.00	50.20	10	27,248	0.04%
2020/11/24	36	51.44	40	51.37	51.30	-4	27,467	-0.01%
2020/11/23	3	48.50	3	48.45	48.50	0	27,037	0.00%
2020/11/20	1.2	48.11	5	48.11	47.95	-3.9	27,737	-0.01%
2020/11/19	11	48.18	7	47.99	47.60	4	28,676	0.01%
2020/11/18	5	47.07	8	46.68	47.45	-3	30,627	-0.01%
2020/11/17	6	45.75	14	45.50	45.45	-8	31,153	-0.03%
2020/11/16	2	44.33	10.2	44.36	44.35	-8.2	32,848	-0.03%
2020/11/13	2	44.00	0	0.00	44.10	2	34,025	0.01%
2020/11/12	6	44.33	13	44.40	44.45	-7	35,252	-0.02%
2020/11/11	3	43.63	3	43.62	43.65	0	36,177	0.00%
2020/11/10	9	44.62	7	45.14	44.00	2	38,066	0.01%
2020/11/09	3	44.43	4	44.59	44.90	-1	41,214	0.00%
2020/11/06	6	45.35	3	45.15	44.30	3	42,827	0.01%
2020/11/05	5	44.54	5	45.06	44.40	0	43,410	0.00%
2020/11/04	15	45.03	5	45.12	45.15	10	44,703	0.02%
2020/11/03	12	44.43	5	44.36	44.85	7	45,064	0.02%
2020/11/02	4	43.08	6	43.29	43.20	-2	45,504	0.00%
2020/10/30	5	44.33	2	44.55	43.95	3	46,417	0.01%
2020/10/29	3	44.22	15	44.34	44.95	-12	46,758	-0.03%
2020/10/28	11	44.87	1	44.35	44.55	10	46,990	0.02%
2020/10/27	3	45.85	14	46.36	45.80	-11	47,118	-0.02%
2020/10/26	7	46.63	4	46.40	46.10	3	47,493	0.01%
2020/10/23	2	48.28	4	47.75	47.60	-2	48,034	0.00%
2020/10/22	12	48.63	13	48.63	48.05	-1	48,619	0.00%
2020/10/21	22	50.22	16	49.71	48.95	6	49,101	0.01%
2020/10/20	26	50.62	28	50.66	51.20	-2	49,549	0.00%
2020/10/19	19	49.70	31	50.23	50.90	-12	49,388	-0.02%
2020/10/16	7	46.67	20	46.71	46.35	-13	48,913	-0.03%
2020/10/15	15	46.34	4	46.24	45.95	11	49,896	0.02%
2020/10/14	2	46.43	9	46.72	47.35	-7	51,513	-0.01%
2020/10/13	6	45.18	8	45.19	45.40	-2	53,410	0.00%
2020/10/12	15	46.04	14	45.74	45.40	1	54,813	0.00%
2020/10/08	6	46.13	20	46.28	46.20	-14	56,601	-0.02%
2020/10/07	14	46.11	5	46.56	45.85	9	57,105	0.02%
2020/10/06	5	46.22	16	46.37	46.55	-11	58,423	-0.02%
2020/10/05	4	45.03	8	45.20	45.35	-4	58,930	-0.01%
2020/09/30	5	44.35	3	44.43	44.60	2	59,080	0.00%
2020/09/29	4	45.21	6	45.21	45.35	-2	59,132	0.00%
2020/09/28	1	44.80	15	44.27	44.50	-14	59,409	-0.02%
2020/09/25	40	45.70	65	44.23	43.95	-25	60,014	-0.04%
2020/09/24	8	46.97	6	46.99	47.00	2	60,188	0.00%
2020/09/23	4	46.86	15	46.53	46.30	-11	59,961	-0.02%
2020/09/22	19	47.44	1	47.10	47.30	18	60,325	0.03%
2020/09/21	14	48.56	4	48.86	48.20	10	61,168	0.02%
2020/09/18	2	49.10	42	48.95	49.40	-40	61,286	-0.07%
2020/09/17	29	48.47	3	48.90	48.50	26	61,454	0.04%
2020/09/16	1	50.20	3	49.75	49.25	-2	61,484	0.00%
2020/09/15	6	49.64	10	49.58	49.15	-4	61,668	-0.01%
2020/09/14	23	49.83	28	49.66	49.60	-5	61,621	-0.01%
2020/09/11	56	49.47	20	49.09	48.85	36	62,002	0.06%
2020/09/10	40	50.63	38	50.32	49.70	2	63,001	0.00%
2020/09/09	52	50.70	100	50.91	50.70	-48	63,631	-0.08%
2020/09/08	10	50.89	14	51.61	50.60	-4	63,687	-0.01%
2020/09/07	95	52.70	69	52.54	51.80	26	63,840	0.04%
2020/09/04	14	53.86	31	53.84	54.80	-17	63,910	-0.03%
2020/09/03	55	54.52	19	54.88	53.90	36	64,048	0.06%
2020/09/02	31	53.65	20	53.95	53.80	11	64,353	0.02%
2020/09/01	20	52.47	46	52.04	53.10	-26	64,129	-0.04%
2020/08/31	44	51.81	43	51.88	51.40	1	63,696	0.00%
2020/08/28	86	52.90	40	52.39	51.80	46	63,696	0.07%
2020/08/27	63	54.03	86	54.68	55.10	-23	63,450	-0.04%
2020/08/26	68	55.22	66	55.19	53.90	2	63,286	0.00%
2020/08/25	76	54.42	71	54.61	54.00	5	62,944	0.01%
2020/08/24	197	58.03	134	57.45	55.20	63	62,792	0.10%	大買/大賣/
2020/08/21	23	55.95	34	56.72	57.40	-11	61,011	-0.02%
2020/08/20	99	55.34	99	54.76	52.20	0	62,227	0.00%
2020/08/19	109	56.28	88	56.54	56.60	21	61,656	0.03%	大買/
2020/08/18	59	54.04	62	54.24	56.20	-3	61,108	0.00%
2020/08/17	105	53.19	110	53.46	53.10	-5	60,793	-0.01%	大買/大賣/
2020/08/14	130	51.79	114	52.11	53.10	16	60,487	0.03%	大買/大賣/
2020/08/13	98	50.47	72	50.84	52.20	26	58,936	0.04%
2020/08/12	23	46.29	37	47.01	48.20	-14	56,215	-0.02%
2020/08/11	8	44.08	8	44.16	43.85	0	55,202	0.00%
2020/08/10	37	44.43	62	44.19	43.60	-25	55,347	-0.05%
2020/08/07	6	42.14	33	42.39	42.10	-27	54,708	-0.05%
2020/08/06	31	41.62	11	41.99	41.40	20	55,555	0.04%
2020/08/05	27	41.56	49	42.28	42.70	-22	55,729	-0.04%
2020/08/04	47	40.53	18	40.76	40.35	29	55,561	0.05%
2020/08/03	6	40.62	9	40.89	41.20	-3	55,548	-0.01%
2020/07/31	22	40.39	10	40.42	40.30	12	55,641	0.02%
2020/07/30	29	40.63	34	40.77	40.80	-5	56,159	-0.01%
2020/07/29	39	41.28	18	41.06	40.55	21	56,588	0.04%
2020/07/28	36	42.69	26	42.45	42.50	10	56,594	0.02%
2020/07/27	25	42.74	25	42.94	42.15	0	56,788	0.00%
2020/07/24	57	43.06	82	42.02	41.55	-25	56,984	-0.04%
2020/07/23	41	43.27	44	43.49	43.75	-3	57,673	-0.01%
2020/07/22	22	42.24	27	42.70	42.30	-5	58,198	-0.01%
2020/07/21	31	42.20	28	42.01	41.80	3	57,408	0.01%
2020/07/20	46	40.12	29	40.13	41.90	17	57,098	0.03%
2020/07/17	100	39.26	97	39.72	38.10	3	56,222	0.01%
2020/07/16	47	37.98	74	37.58	38.80	-27	54,977	-0.05%
2020/07/15	57	36.97	93	37.18	36.55	-36	54,307	-0.07%
2020/07/14	9	36.10	12	36.04	35.65	-3	54,106	-0.01%
2020/07/13	44	36.27	34	35.91	36.50	10	54,451	0.02%
2020/07/10	17	33.21	19	33.74	33.90	-2	54,216	0.00%
2020/07/09	8	34.11	7	34.03	33.65	1	54,678	0.00%
2020/07/08	0	0.00	15	33.86	34.20	-15	55,282	-0.03%
2020/07/07	17	34.64	9	33.93	33.70	8	55,943	0.01%
2020/07/06	23	35.58	32	35.52	35.15	-9	56,323	-0.02%
2020/07/03	23	34.68	30	34.59	34.50	-7	56,313	-0.01%
2020/07/02	15	33.36	15	33.53	33.20	0	55,775	0.00%
2020/07/01	31	34.05	38	33.89	33.40	-7	56,138	-0.01%
2020/06/30	107	33.93	128	33.93	33.60	-21	57,055	-0.04%	大買/大賣/
2020/06/29	11	32.23	7	31.86	32.10	4	57,793	0.01%
2020/06/24	13	31.84	14	31.85	32.00	-1	59,076	0.00%
2020/06/23	113	31.86	111	31.48	31.65	2	60,318	0.00%	大買/大賣/
2020/06/22	16	32.83	12	32.17	32.05	4	60,822	0.01%
2020/06/19	114	33.22	111	33.34	33.30	3	61,315	0.00%	大買/大賣/
2020/06/18	28	32.94	36	33.33	33.15	-8	61,646	-0.01%
2020/06/17	62	33.75	39	33.47	33.20	23	61,513	0.04%
2020/06/16	16	33.11	27	33.60	34.25	-11	61,513	-0.02%
2020/06/15	21	31.77	6	31.34	31.15	15	61,691	0.02%
2020/06/12	15	32.67	17	32.89	32.45	-2	63,144	0.00%
2020/06/11	15	33.54	23	33.46	33.75	-8	64,561	-0.01%
2020/06/10	18	33.37	12	33.33	33.10	6	65,914	0.01%
2020/06/09	70	34.70	64	34.21	33.90	6	67,752	0.01%
2020/06/08	29	34.42	10	34.41	33.95	19	68,454	0.03%
2020/06/05	16	35.17	12	35.20	35.00	4	70,044	0.01%
2020/06/04	15	35.38	23	35.58	35.00	-8	71,378	-0.01%
2020/06/03	44	35.32	26	35.26	35.25	18	72,543	0.02%
2020/06/02	32	36.91	4	36.56	36.10	28	73,155	0.04%
2020/06/01	1	37.30	4	37.33	37.80	-3	73,512	0.00%
2020/05/29	34	37.18	12	37.41	37.25	22	74,101	0.03%
2020/05/28	11	37.31	4	37.23	37.00	7	74,253	0.01%
2020/05/27	63	38.32	44	38.32	36.90	19	73,667	0.03%
2020/05/26	5	35.02	48	35.32	36.45	-43	71,644	-0.06%
2020/05/25	51	32.57	38	32.47	33.15	13	70,485	0.02%
2020/05/22	13	33.92	12	33.99	33.35	1	69,924	0.00%
2020/05/21	4	33.73	22	33.70	33.65	-18	69,183	-0.03%
2020/05/20	33	33.07	12	32.86	32.70	21	68,662	0.03%
2020/05/19	8	32.72	16	33.00	33.50	-8	68,360	-0.01%
2020/05/18	36	32.68	3	32.85	32.30	33	67,883	0.05%
2020/05/15	18	33.02	30	33.47	34.10	-12	67,270	-0.02%
2020/05/14	23	33.72	28	33.93	32.55	-5	66,571	-0.01%
2020/05/13	61	34.46	17	34.21	33.60	44	66,131	0.07%
2020/05/12	16	33.34	22	33.92	34.50	-6	65,016	-0.01%
2020/05/11	14	34.49	30	34.18	33.25	-16	64,952	-0.02%
2020/05/08	19	33.36	39	33.47	33.20	-20	64,286	-0.03%
2020/05/07	2	32.95	7	33.01	33.50	-5	64,040	-0.01%
2020/05/06	29	32.97	14	32.77	32.15	15	63,725	0.02%
2020/05/05	53	34.09	41	33.95	33.00	12	63,131	0.02%
2020/05/04	52	33.09	46	33.33	34.05	6	62,617	0.01%
2020/04/30	38	32.77	57	32.92	33.05	-19	62,094	-0.03%
2020/04/29	72	32.11	63	32.19	32.10	9	61,518	0.01%
2020/04/28	63	32.23	49	32.45	31.25	14	60,935	0.02%
2020/04/27	44	29.95	63	30.13	31.50	-19	59,408	-0.03%
2020/04/24	40	28.47	22	28.39	28.65	18	58,034	0.03%
2020/04/23	40	28.27	41	28.37	28.50	-1	57,913	0.00%
2020/04/22	18	27.20	11	27.21	28.35	7	57,177	0.01%
2020/04/21	32	27.64	30	28.01	27.05	2	56,362	0.00%
2020/04/20	21	27.81	34	27.83	27.70	-13	55,798	-0.02%
2020/04/17	21	28.00	2	29.38	27.80	19	55,711	0.03%
2020/04/16	18	27.84	35	28.06	28.60	-17	54,579	-0.03%
2020/04/15	40	27.80	36	27.81	27.80	4	54,265	0.01%
2020/04/14	22	27.66	19	27.62	28.75	3	53,103	0.01%
2020/04/13	16	26.40	19	26.64	26.80	-3	52,502	-0.01%
2020/04/10	21	26.48	33	26.66	26.40	-12	52,164	-0.02%
2020/04/09	59	26.55	58	26.14	25.35	1	51,436	0.00%
2020/04/08	41	27.26	34	26.98	26.50	7	50,729	0.01%
2020/04/07	6	28.50	1	28.00	28.35	5	49,950	0.01%
2020/04/06	10	26.46	11	26.85	26.90	-1	50,020	0.00%
2020/04/01	50	24.69	42	24.68	25.15	8	49,877	0.02%
2020/03/31	18	24.29	30	24.22	24.25	-12	48,514	-0.02%
2020/03/30	22	23.16	12	23.03	23.60	10	46,687	0.02%
2020/03/27	17	22.67	17	22.25	23.10	0	45,112	0.00%
2020/03/26	3	20.52	23	20.62	21.00	-20	43,532	-0.05%
2020/03/25	11	20.16	10	19.88	20.20	1	42,629	0.00%
2020/03/24	5	18.49	10	18.62	18.85	-5	41,664	-0.01%
2020/03/23	17	17.29	16	17.32	17.75	1	41,110	0.00%
2020/03/20	18	18.17	35	18.12	18.00	-17	40,715	-0.04%
2020/03/19	33	17.40	0	0.00	17.20	33	39,451	0.08%
2020/03/18	101	20.32	94	19.24	19.10	7	38,401	0.02%	大買/
2020/03/17	57	20.35	53	20.61	20.05	4	36,538	0.01%
2020/03/16	112	21.07	97	20.80	19.80	15	34,930	0.04%	大買/
2020/03/13	36	19.57	41	19.26	21.85	-5	33,077	-0.02%
2020/03/12	9	21.14	15	20.77	19.90	-6	30,903	-0.02%
2020/03/11	82	21.68	81	21.75	22.10	1	29,944	0.00%
2020/03/10	22	19.85	33	20.27	20.50	-11	27,942	-0.04%
2020/03/09	73	19.78	64	19.51	18.65	9	26,321	0.03%
2020/03/06	14	19.29	43	19.59	20.10	-29	24,818	-0.12%
2020/03/05	39	17.98	59	18.11	18.50	-20	23,647	-0.08%
2020/03/04	45	17.31	25	17.57	17.75	20	22,811	0.09%
2020/03/03	25	16.87	52	16.79	17.05	-27	21,797	-0.12%
2020/03/02	11	14.35	11	15.30	15.50	0	21,006	0.00%
2020/02/27	7	15.28	10	15.13	14.80	-3	21,197	-0.01%
2020/02/26	20	15.71	2	16.05	15.45	18	21,767	0.08%
2020/02/25	10	15.90	0	0.00	15.95	10	22,681	0.04%
2020/02/24	2	15.80	1	15.70	15.65	1	23,338	0.00%
2020/02/21	6	15.86	1	16.10	16.10	5	23,798	0.02%
2020/02/20	3	15.80	23	15.92	15.85	-20	24,220	-0.08%
2020/02/17	0	0.00	4	15.60	15.55	-4	24,570	-0.02%
2020/02/14	8	15.58	13	15.72	15.75	-5	24,439	-0.02%
2020/02/13	17	15.59	2	15.35	15.25	15	24,131	0.06%
2020/02/12	10	15.39	1	15.45	15.50	9	23,954	0.04%
2020/02/11	0	0.00	2	14.75	14.85	-2	23,255	-0.01%
2020/02/07	2	14.55	22	14.57	14.30	-20	23,024	-0.09%
2020/02/06	1	14.95	10	14.75	14.95	-9	22,816	-0.04%
2020/02/05	11	14.40	8	14.85	14.40	3	22,607	0.01%
2020/02/04	13	14.96	3	15.10	15.00	10	22,350	0.04%
2020/02/03	21	14.34	20	14.43	14.35	1	23,078	0.00%
2020/01/31	27	15.26	0	0.00	15.30	27	22,970	0.12%
2020/01/30	11	16.43	1	16.30	16.20	10	22,697	0.04%
2020/01/20	4	18.03	8	17.97	18.00	-4	22,672	-0.02%
2020/01/17	3	17.68	2	17.83	18.00	1	22,658	0.00%
2020/01/16	7	17.78	6	17.79	17.70	1	22,405	0.00%
2020/01/15	12	18.29	38	18.06	18.10	-26	22,242	-0.12%
2020/01/14	23	18.33	26	18.22	18.40	-3	22,156	-0.01%
2020/01/13	71	18.33	81	17.95	17.85	-10	21,854	-0.05%
2020/01/10	85	17.68	74	17.81	17.80	11	21,099	0.05%
2020/01/09	29	17.87	68	17.83	18.30	-39	20,514	-0.19%
2020/01/08	23	16.51	6	16.83	17.15	17	19,878	0.09%
2020/01/07	32	17.06	9	17.07	17.05	23	19,780	0.12%
2020/01/06	0	0.00	32	17.32	17.40	-32	19,344	-0.17%
2020/01/03	3	16.93	13	16.78	16.85	-10	18,782	-0.05%
2020/01/02	7	16.67	11	16.89	16.85	-4	18,502	-0.02%
2019/12/31	5	16.62	3	16.55	16.65	2	18,242	0.01%
2019/12/30	15	17.27	53	16.75	16.80	-38	18,122	-0.21%
2019/12/27	25	16.56	78	16.60	16.75	-53	17,507	-0.30%
2019/12/26	20	16.10	13	16.16	16.20	7	17,016	0.04%
2019/12/25	28	15.75	3	15.80	15.80	25	16,928	0.15%
2019/12/24	8	15.51	0	0.00	15.60	8	17,015	0.05%
2019/12/23	10	15.50	0	0.00	15.30	10	17,047	0.06%
2019/12/20	3	15.63	0	0.00	15.75	3	17,021	0.02%
2019/12/19	11	15.80	0	0.00	15.80	11	17,045	0.06%
2019/12/18	20	15.88	94	15.65	15.75	-74	17,159	-0.43%
2019/12/17	10	16.32	4	16.50	16.25	6	17,121	0.04%
2019/12/13	146	16.30	140	16.00	15.95	6	17,293	0.03%	大買/大賣/
2019/12/12	7	16.39	10	16.65	16.30	-3	17,347	-0.02%
2019/12/11	36	16.62	46	16.77	16.50	-10	17,921	-0.06%
2019/12/10	1	16.45	0	0.00	16.55	1	17,896	0.01%
2019/12/09	78	16.38	9	16.45	16.30	69	18,240	0.38%
2019/12/06	5	16.23	24	16.31	16.35	-19	18,132	-0.10%
2019/12/05	7	15.70	0	0.00	15.70	7	17,726	0.04%
2019/12/04	5	15.45	0	0.00	15.55	5	18,063	0.03%
2019/12/03	0	0.00	107	15.62	15.70	-107	18,789	-0.57%	大賣/鉅額交易
2019/12/02	57	15.22	40	15.36	15.50	17	19,620	0.09%
2019/11/29	6	15.73	22	15.80	15.50	-16	19,782	-0.08%
2019/11/28	72	15.82	60	15.65	15.60	12	20,209	0.06%
2019/11/27	101	16.01	95	15.93	16.10	6	20,992	0.03%	大買/
2019/11/26	207	16.06	15	15.98	16.15	192	21,042	0.91%	大買/鉅額交易
2019/11/25	20	16.55	45	16.62	16.25	-25	20,617	-0.12%
2019/11/22	23	16.81	21	16.69	16.15	2	19,834	0.01%
2019/11/21	13	15.70	35	16.15	16.55	-22	18,704	-0.12%
2019/11/20	110	15.75	215	15.57	15.70	-105	17,910	-0.59%	大買/大賣/鉅額交易
2019/11/19	61	15.60	22	15.56	15.40	39	17,547	0.22%
2019/11/18	254	15.25	200	15.03	15.15	54	16,976	0.32%	大買/大賣/
2019/11/15	0	0.00	27	15.01	14.90	-27	16,709	-0.16%
2019/11/14	10	14.10	0	0.00	14.00	10	16,338	0.06%
2019/11/13	0	0.00	1	14.10	14.00	-1	16,424	-0.01%
2019/11/11	200	14.06	300	13.70	13.60	-100	16,621	-0.60%	大買/大賣/
2019/11/08	50	14.15	51	14.15	14.15	-1	16,570	-0.01%
2019/11/07	61	14.08	50	14.20	14.15	11	16,592	0.07%
2019/11/06	100	14.70	100	14.50	14.45	0	16,521	0.00%
2019/11/04	101	14.84	0	0.00	14.60	101	16,542	0.61%	大買/鉅額交易
2019/11/01	1	15.30	1	14.95	14.90	0	16,438	0.00%
2019/10/31	220	15.47	250	15.64	15.35	-30	16,321	-0.18%	大買/大賣/
2019/10/30	0	0.00	20	15.00	15.00	-20	15,333	-0.13%
2019/10/29	250	14.98	256	14.38	14.45	-6	15,140	-0.04%	大買/大賣/
2019/10/28	100	14.88	108	14.99	14.90	-8	15,233	-0.05%	大賣/
2019/10/25	101	14.72	100	14.76	14.80	1	15,513	0.01%	大買/
2019/10/24	150	14.78	250	14.70	14.75	-100	15,525	-0.64%	大買/大賣/
2019/10/23	140	14.69	173	14.62	14.70	-33	15,859	-0.21%	大買/大賣/
2019/10/22	205	14.79	200	14.58	14.55	5	15,876	0.03%	大買/大賣/
2019/10/18	80	14.55	60	14.50	14.55	20	15,857	0.13%
2019/10/17	3	14.58	25	14.50	14.55	-22	15,948	-0.14%
2019/10/16	175	14.61	150	14.35	14.40	25	16,089	0.16%	大買/大賣/
2019/10/15	14	14.55	50	14.60	14.70	-36	16,377	-0.22%
2019/10/14	57	13.84	57	14.38	14.25	0	16,316	0.00%
2019/10/09	130	13.80	132	13.63	13.60	-2	16,563	-0.01%	大買/大賣/
2019/10/08	70	13.95	71	13.75	13.75	-1	16,613	-0.01%
2019/10/07	70	14.01	70	13.92	13.90	0	16,657	0.00%
2019/10/04	50	14.05	57	13.91	13.90	-7	16,669	-0.04%
2019/10/03	50	13.95	50	14.05	14.10	0	16,608	0.00%
2019/10/02	62	14.10	52	14.15	14.15	10	16,566	0.06%
2019/10/01	97	14.14	0	0.00	14.20	97	16,643	0.58%
2019/09/27	130	13.89	81	13.75	13.80	49	16,560	0.30%	大買/
2019/09/26	18	14.22	0	0.00	14.20	18	16,446	0.11%
2019/09/25	1	14.40	0	0.00	14.35	1	16,418	0.01%
2019/09/24	110	14.78	220	14.55	14.55	-110	16,485	-0.67%	大買/大賣/鉅額交易
2019/09/23	50	14.66	20	14.85	14.80	30	16,398	0.18%
2019/09/20	65	14.49	30	14.65	14.70	35	16,339	0.21%
2019/09/19	68	14.81	95	14.61	14.50	-27	16,310	-0.17%
2019/09/18	15	14.92	0	0.00	14.85	15	16,202	0.09%
2019/09/17	27	14.91	0	0.00	15.00	27	16,088	0.17%
2019/09/16	7	15.18	2	15.18	15.10	5	15,838	0.03%
2019/09/12	18	15.09	71	15.06	15.05	-53	15,112	-0.35%
2019/09/11	131	14.68	120	14.83	15.20	11	14,883	0.07%	大買/大賣/
2019/09/10	42	14.45	39	14.54	14.55	3	14,308	0.02%
2019/09/09	130	14.60	120	14.55	14.55	10	14,145	0.07%	大買/大賣/
2019/09/06	141	14.56	172	14.41	14.55	-31	13,956	-0.22%	大買/大賣/
2019/09/05	97	14.86	95	14.81	14.75	2	13,659	0.01%
2019/09/04	115	14.97	128	15.03	15.10	-13	13,004	-0.10%	大買/大賣/
2019/09/03	73	14.48	112	14.43	14.45	-39	12,321	-0.32%	大賣/
2019/09/02	262	14.43	267	14.60	14.80	-5	11,884	-0.04%	大買/大賣/
2019/08/30	153	14.07	297	14.37	14.45	-144	11,134	-1.29%	大買/大賣/鉅額交易
2019/08/29	37	13.36	8	13.45	13.45	29	10,088	0.29%
2019/08/28	100	12.97	0	0.00	12.90	100	9,654	1.04%
2019/08/26	20	12.85	20	12.70	12.75	0	9,601	0.00%
2019/08/23	0	0.00	1	13.40	13.15	-1	9,533	-0.01%
2019/08/22	2	13.50	22	13.49	13.50	-20	9,474	-0.21%
2019/08/21	0	0.00	2	13.15	13.15	-2	9,142	-0.02%
2019/08/20	0	0.00	3	12.80	12.70	-3	9,035	-0.03%
2019/08/15	0	0.00	21	12.10	12.90	-21	8,846	-0.24%
2019/08/13	21	12.30	0	0.00	12.15	21	8,759	0.24%
2019/08/12	0	0.00	21	12.60	12.50	-21	8,864	-0.24%
2019/08/08	3	12.60	16	12.61	12.70	-13	8,897	-0.15%
2019/08/07	3	12.25	0	0.00	12.10	3	8,873	0.03%
2019/08/06	43	11.42	0	0.00	12.30	43	8,854	0.49%
2019/08/02	51	12.65	21	12.30	12.25	30	8,777	0.34%
2019/08/01	5	13.03	0	0.00	13.05	5	8,634	0.06%
2019/07/31	25	13.25	0	0.00	13.45	25	8,513	0.29%
2019/07/30	43	13.40	2	13.90	13.40	41	8,395	0.49%
2019/07/29	2	14.05	30	14.01	13.85	-28	8,132	-0.34%
2019/07/26	2	13.53	0	0.00	13.50	2	7,639	0.03%
2019/07/25	31	13.54	54	13.56	13.40	-23	7,599	-0.30%
2019/07/24	1	13.00	0	0.00	12.95	1	7,238	0.01%
2019/07/23	24	13.49	21	13.25	13.25	3	7,257	0.04%
2019/07/22	43	13.20	49	13.36	13.60	-6	7,202	-0.08%
2019/07/19	23	13.34	26	13.26	13.05	-3	7,063	-0.04%
2019/07/18	25	13.39	1	13.40	13.05	24	7,084	0.34%
2019/07/17	32	13.05	55	13.15	13.30	-23	7,012	-0.33%
2019/07/16	22	12.88	142	12.75	12.90	-120	6,618	-1.81%	大賣/鉅額交易
2019/07/15	57	12.57	272	12.71	12.65	-215	6,514	-3.30%	大賣/鉅額交易
2019/07/12	52	12.22	26	12.15	12.15	26	6,223	0.42%
2019/07/11	41	12.05	22	12.15	12.20	19	6,337	0.30%
2019/07/10	252	12.07	21	12.00	12.05	231	6,394	3.61%	大買/鉅額交易
2019/07/09	51	11.90	21	11.95	11.90	30	6,474	0.46%
2019/07/08	21	12.00	21	11.90	11.90	0	6,669	0.00%
2019/07/05	81	12.12	82	12.22	12.05	-1	6,889	-0.01%
2019/07/04	0	0.00	31	11.90	12.00	-31	7,009	-0.44%
2019/07/03	151	11.85	1	11.85	11.80	150	7,866	1.91%	大買/鉅額交易
2019/07/02	22	11.91	171	11.96	12.05	-149	8,493	-1.75%	大賣/鉅額交易
2019/07/01	61	12.02	61	12.10	11.95	0	8,852	0.00%
2019/06/28	37	11.65	37	11.76	11.65	0	8,811	0.00%
2019/06/27	5	11.90	5	11.85	11.75	0	8,918	0.00%
2019/06/26	11	11.64	0	0.00	11.50	11	8,869	0.12%
2019/06/25	26	12.34	23	12.12	11.80	3	8,900	0.03%
2019/06/24	10	11.75	0	0.00	12.00	10	8,807	0.11%
2019/06/21	61	11.95	51	12.00	11.85	10	8,900	0.11%
2019/06/20	0	0.00	30	11.92	11.95	-30	8,946	-0.34%
2019/06/19	43	11.85	49	11.84	11.85	-6	9,136	-0.07%
2019/06/18	21	11.40	21	11.50	11.40	0	9,141	0.00%
2019/06/17	21	11.75	21	11.50	11.50	0	9,669	0.00%
2019/06/14	21	11.80	22	11.65	11.65	-1	9,679	-0.01%
2019/06/13	22	11.68	22	11.75	11.75	0	9,785	0.00%
2019/06/12	24	11.65	23	11.89	11.65	1	9,772	0.01%
2019/06/11	3	11.83	4	11.71	11.90	-1	9,632	-0.01%
2019/06/10	21	10.80	21	10.90	10.85	0	9,393	0.00%
2019/06/05	21	10.97	22	10.90	10.90	-1	9,494	-0.01%
2019/06/04	1	10.85	0	0.00	10.85	1	9,529	0.01%
2019/05/31	1	11.00	1	11.15	11.10	0	9,664	0.00%
2019/05/30	21	10.85	21	11.00	11.10	0	9,733	0.00%
2019/05/29	21	10.90	21	10.90	10.90	0	9,756	0.00%
2019/05/28	21	10.77	21	10.80	10.85	0	9,808	0.00%
2019/05/27	21	10.80	21	10.75	10.70	0	9,963	0.00%
2019/05/24	1	10.85	1	10.75	10.75	0	10,045	0.00%
2019/05/23	0	0.00	20	10.85	10.80	-20	10,078	-0.20%
2019/05/22	0	0.00	0.1	11.20	11.25	-0.1	10,184	0.00%
2019/05/21	4	10.90	102	10.65	11.10	-98	10,370	-0.95%	大賣/
2019/05/20	15	11.25	13	11.19	11.10	2	10,623	0.02%
2019/05/17	6	12.03	7	12.18	11.90	-1	10,694	-0.01%
2019/05/16	12	11.89	3	11.82	11.75	9	10,831	0.08%
2019/05/15	1	12.10	1	12.00	12.15	0	11,275	0.00%
2019/05/13	0	0.00	5	11.70	11.40	-5	11,535	-0.04%
2019/05/10	27	11.81	7	11.82	11.75	20	11,519	0.17%
2019/05/09	2	12.35	9	12.42	12.10	-7	11,449	-0.06%
2019/05/08	1	12.65	100	12.65	12.70	-99	11,407	-0.87%
2019/05/07	1	12.65	5	12.65	12.55	-4	11,432	-0.03%
2019/05/06	21	12.60	5	12.50	12.40	16	11,457	0.14%
2019/05/02	10	12.95	0	0.00	12.95	10	11,512	0.09%
2019/04/30	17	12.40	1	12.35	12.50	16	11,828	0.14%
2019/04/29	136	12.56	20	12.85	12.50	116	11,953	0.97%	大買/鉅額交易
2019/04/25	13	13.39	0	0.00	13.40	13	11,981	0.11%
2019/04/24	20	13.34	1	13.25	13.25	19	12,252	0.16%
2019/04/23	21	13.45	95	13.65	13.50	-74	12,744	-0.58%
2019/04/22	2	13.70	18	13.85	13.75	-16	12,720	-0.13%
2019/04/19	1	13.65	0.2	13.65	13.65	0.9	12,811	0.01%
2019/04/18	1	13.80	12	13.54	13.55	-11	13,033	-0.08%
2019/04/17	20	13.99	3	14.35	13.95	17	13,250	0.13%
2019/04/16	15	14.18	16	14.21	14.20	-1	13,785	-0.01%
2019/04/15	28	14.07	12	14.10	14.00	16	14,559	0.11%
2019/04/12	14	13.93	13	14.40	13.90	1	14,618	0.01%
2019/04/11	16	14.33	4	14.90	14.15	12	14,573	0.08%
2019/04/10	105	14.98	13	15.03	14.60	92	14,472	0.64%	大買/
2019/04/09	117	14.88	18	15.74	14.80	99	14,352	0.69%	大買/
2019/04/08	0	0.00	9	14.77	15.30	-9	13,921	-0.06%
2019/04/03	5	13.90	92	13.86	13.95	-87	13,527	-0.64%
2019/04/02	10	13.33	0	0.00	13.30	10	13,461	0.07%
2019/04/01	1	13.40	0	0.00	13.40	1	13,529	0.01%
2019/03/28	68	13.16	13	13.14	13.05	55	13,781	0.40%
2019/03/27	30	13.50	0	0.00	13.50	30	13,798	0.22%
2019/03/26	2	13.70	0	0.00	13.55	2	13,781	0.01%
2019/03/25	1	13.70	11	13.80	13.75	-10	13,752	-0.07%
2019/03/22	6	14.07	4	14.54	14.10	2	13,772	0.01%
2019/03/21	15	14.18	0	0.00	14.15	15	13,846	0.11%
2019/03/20	3	14.40	28	14.28	14.30	-25	13,962	-0.18%
2019/03/19	2	13.90	0	0.00	13.80	2	13,686	0.01%
2019/03/18	11	13.95	3	13.95	13.85	8	14,141	0.06%
2019/03/15	10	13.80	2	13.75	13.75	8	15,426	0.05%
2019/03/14	0	0.00	1	13.50	13.45	-1	15,854	-0.01%
2019/03/13	2	13.48	27	13.42	13.40	-25	16,657	-0.15%
2019/03/12	1	13.60	5	13.62	13.50	-4	16,897	-0.02%
2019/03/11	22	13.56	0	0.00	13.60	22	17,158	0.13%
2019/03/08	5	13.58	1	13.65	13.60	4	17,402	0.02%
2019/03/07	4	13.91	0	0.00	13.70	4	17,504	0.02%
2019/03/06	0	0.00	1	14.05	14.05	-1	17,767	-0.01%
2019/03/05	9	14.19	5	14.30	14.00	4	17,887	0.02%
2019/03/04	1	13.80	3	14.08	14.20	-2	17,941	-0.01%
2019/02/27	14	13.83	1	13.90	13.80	13	17,987	0.07%
2019/02/26	4	14.06	4	14.35	14.00	0	18,108	0.00%
2019/02/25	3	13.97	52	14.25	14.10	-49	18,196	-0.27%
2019/02/22	4	14.05	2	14.15	14.05	2	18,265	0.01%
2019/02/21	39	14.05	0	0.00	14.00	39	18,374	0.21%
2019/02/20	21	14.21	52	14.45	14.20	-31	18,544	-0.17%
2019/02/19	23	14.50	82	14.66	14.40	-59	18,906	-0.31%
2019/02/18	2	14.28	5	14.30	14.10	-3	19,488	-0.02%
2019/02/15	134	14.21	134	14.57	14.10	0	19,524	0.00%	大買/大賣/
2019/02/14	1	14.40	58	14.13	14.10	-57	19,259	-0.30%
2019/02/13	105	13.66	80	14.20	13.65	25	18,769	0.13%	大買/
2019/02/12	0	0.00	6	13.68	13.90	-6	18,572	-0.03%
2019/02/11	3	13.32	0	0.00	13.40	3	18,485	0.02%
2019/01/30	0	0.00	26	13.27	13.25	-26	18,532	-0.14%
2019/01/28	24	13.30	23	13.22	13.25	1	18,595	0.01%
2019/01/25	3	13.23	0	0.00	13.15	3	18,707	0.02%
2019/01/24	24	13.35	23	13.30	13.25	1	18,874	0.01%
2019/01/23	2	12.95	4	13.15	13.35	-2	18,954	-0.01%
2019/01/22	43	13.58	0	0.00	13.10	43	19,032	0.23%
2019/01/21	2	13.93	1	14.20	13.90	1	18,660	0.01%
2019/01/18	2	13.80	0	0.00	13.90	2	18,513	0.01%
2019/01/17	1	13.85	3	14.07	13.75	-2	18,514	-0.01%
2019/01/16	129	13.95	30	13.96	13.90	99	18,396	0.54%	大買/
2019/01/15	22	13.99	27	13.94	13.65	-5	18,118	-0.03%
2019/01/14	14	13.39	0	0.00	13.45	14	17,558	0.08%
2019/01/11	23	13.39	0	0.00	13.35	23	17,517	0.13%
2019/01/10	72	13.58	1	13.45	13.45	71	17,403	0.41%
2019/01/09	5	14.19	4	14.09	14.00	1	17,156	0.01%
2019/01/08	2	14.45	5	14.49	14.55	-3	16,910	-0.02%
2019/01/07	5	14.09	91	14.03	14.40	-86	16,250	-0.53%
2019/01/04	3	13.18	27	13.18	13.10	-24	15,488	-0.15%
2019/01/03	5	13.33	118	13.45	13.45	-113	15,492	-0.73%	大賣/鉅額交易
2019/01/02	1	13.30	12	13.24	13.15	-11	15,392	-0.07%
2018/12/28	123	13.00	1	13.10	13.10	122	15,350	0.79%	大買/鉅額交易
2018/12/27	33	13.45	27	13.59	13.05	6	15,497	0.04%
2018/12/26	174	13.26	1	13.25	13.25	173	15,310	1.13%	大買/鉅額交易
2018/12/25	65	13.02	192	13.40	13.50	-127	15,415	-0.82%	大賣/鉅額交易
2018/12/24	4	13.30	8	13.26	13.15	-4	15,171	-0.03%
2018/12/22	2	12.95	102	13.34	13.25	-100	15,044	-0.66%	大賣/
2018/12/21	1	12.70	42	12.88	13.20	-41	14,973	-0.27%
2018/12/20	7	12.61	14	12.55	12.60	-7	14,911	-0.05%
2018/12/19	5	12.33	1	12.35	12.30	4	14,834	0.03%
2018/12/18	1	12.45	5	12.45	12.45	-4	14,981	-0.03%
2018/12/17	3	12.62	1	12.65	12.30	2	15,113	0.01%
2018/12/14	15	12.25	11	12.26	12.60	4	15,534	0.03%
2018/12/13	3	12.47	5	12.58	12.25	-2	15,407	-0.01%
2018/12/12	109	12.91	60	12.86	12.90	49	15,294	0.32%	大買/
2018/12/11	26	12.99	28	12.99	12.90	-2	15,285	-0.01%
2018/12/10	136	13.74	41	13.62	13.60	95	15,357	0.62%	大買/
2018/12/07	21	13.02	243	13.01	13.75	-222	14,342	-1.55%	大賣/鉅額交易
2018/12/06	82	13.70	61	14.11	12.50	21	14,332	0.15%
2018/12/05	2	13.38	16	13.18	13.75	-14	14,145	-0.10%
2018/12/04	4	13.30	3	13.25	13.20	1	14,467	0.01%
2018/12/03	101	12.95	21	12.95	12.85	80	14,798	0.54%	大買/
2018/11/30	100	12.40	0	0.00	12.30	100	15,372	0.65%
2018/11/29	2	12.35	0	0.00	12.10	2	16,645	0.01%
2018/11/28	0	0.00	36	12.75	12.80	-36	16,412	-0.22%
2018/11/27	16	12.75	2	12.75	12.90	14	16,444	0.09%
2018/11/23	20	12.60	0	0.00	12.40	20	16,524	0.12%
2018/11/22	2	12.68	0	0.00	12.30	2	16,605	0.01%
2018/11/21	6	12.98	11	12.88	13.10	-5	16,482	-0.03%
2018/11/20	2	12.85	1	13.00	12.95	1	16,511	0.01%
2018/11/19	4	12.95	18	13.35	13.15	-14	16,536	-0.08%
2018/11/16	2	12.98	1	13.15	13.00	1	16,487	0.01%
2018/11/15	11	12.17	7	12.34	12.50	4	16,133	0.02%
2018/11/14	4	11.65	4	11.85	11.85	0	16,585	0.00%
2018/11/06	0	0.00	3	10.55	10.15	-3	20,844	-0.01%
2018/11/05	0	0.00	20	10.30	10.40	-20	20,954	-0.10%
2018/11/02	23	10.31	0	0.00	10.30	23	20,935	0.11%
2018/11/01	0	0.00	15	10.28	10.65	-15	20,773	-0.07%
2018/10/31	15	10.07	11	10.15	10.20	4	20,560	0.02%
2018/10/26	0	0.00	1	9.33	9.23	-1	20,228	0.00%
2018/10/25	2	9.58	0	0.00	9.43	2	20,159	0.01%
2018/10/24	0	0.00	20	10.00	10.05	-20	20,069	-0.10%
2018/10/23	5	10.10	10	10.05	10.05	-5	20,000	-0.02%
2018/10/22	5	10.20	0	0.00	10.25	5	19,977	0.03%
2018/10/19	3	9.95	0	0.00	10.00	3	19,919	0.02%
2018/10/17	2	10.30	1	10.35	10.35	1	19,788	0.01%
2018/10/16	2	10.40	0	0.00	10.45	2	19,689	0.01%
2018/10/15	10	10.45	5	10.55	10.30	5	19,541	0.03%
2018/10/12	10	10.30	0	0.00	10.40	10	19,446	0.05%
2018/10/11	5	9.77	0	0.00	9.77	5	19,307	0.03%
2018/10/09	1	10.90	9	11.05	10.85	-8	19,114	-0.04%
2018/10/08	0	0.00	10	11.10	11.15	-10	19,037	-0.05%
2018/10/05	14	10.82	103	10.91	11.05	-89	18,940	-0.47%	大賣/
2018/10/04	2	11.45	2	11.60	11.50	0	18,673	0.00%
2018/10/03	62	11.75	0	0.00	11.45	62	18,707	0.33%
2018/10/02	10	12.19	0	0.00	12.20	10	18,322	0.05%
2018/10/01	2	12.50	0	0.00	12.50	2	18,207	0.01%
2018/09/28	10	12.25	1	12.25	12.30	9	18,148	0.05%
2018/09/27	16	12.40	6	12.57	12.30	10	18,060	0.06%
2018/09/26	3	12.32	2	12.35	12.30	1	17,822	0.01%
2018/09/25	10	12.25	13	12.51	12.55	-3	17,762	-0.02%
2018/09/21	1	12.75	2	12.65	12.45	-1	17,549	-0.01%
2018/09/20	30	12.49	3	12.32	12.25	27	17,320	0.16%
2018/09/19	7	13.06	0	0.00	13.05	7	16,795	0.04%
2018/09/18	37	13.33	6	13.59	13.30	31	16,584	0.19%
2018/09/17	40	13.55	0	0.00	13.50	40	16,401	0.24%
2018/09/14	5	14.06	1	13.65	14.00	4	16,153	0.02%
2018/09/13	2	13.10	12	13.01	13.20	-10	15,673	-0.06%
2018/09/11	13	13.58	0	0.00	13.90	13	14,759	0.09%
2018/09/10	45	13.81	6	13.58	13.05	39	14,108	0.28%
2018/09/07	0	0.00	1	14.70	14.45	-1	13,489	-0.01%
2018/09/06	51	14.61	30	14.70	14.70	21	12,912	0.16%
2018/09/05	15	15.60	82	15.30	15.10	-67	12,083	-0.55%
2018/09/04	0	0.00	5	15.90	16.05	-5	10,813	-0.05%
2018/09/03	3	15.90	15	15.93	15.65	-12	10,756	-0.11%
2018/08/31	5	16.40	4	16.50	16.70	1	10,728	0.01%
2018/08/30	2	15.95	1	16.10	16.00	1	10,548	0.01%
2018/08/29	6	16.07	2	16.00	16.10	4	10,415	0.04%
2018/08/28	2	15.10	6	15.33	15.20	-4	10,336	-0.04%
2018/08/27	15	14.90	10	14.70	15.10	5	10,217	0.05%
2018/08/24	7	15.06	10	15.10	15.05	-3	10,035	-0.03%
2018/08/23	0	0.00	3	15.63	16.00	-3	9,818	-0.03%
2018/08/22	1	14.90	11	15.55	15.05	-10	9,524	-0.10%
2018/08/21	15	15.45	20	14.92	15.30	-5	9,321	-0.05%
2018/08/20	22	14.00	36	14.75	14.20	-14	7,900	-0.18%
2018/08/17	29	13.97	25	14.23	14.30	4	6,493	0.06%
2018/08/16	50	12.18	5	12.88	13.00	45	5,438	0.83%
2018/08/15	10	12.20	5	11.90	12.20	5	4,606	0.11%
2018/08/14	15	10.80	0	0.00	11.25	15	3,657	0.41%
2018/07/18	0	0.00	6	9.45	9.50	-6	2,835	-0.21%
2018/07/12	6	9.59	0	0.00	9.44	6	2,863	0.21%
2018/07/11	1	9.80	1	9.42	9.54	0	2,865	0.00%
2018/06/27	0	0.00	3	9.98	9.93	-3	2,683	-0.11%
2018/06/25	3	10.00	0	0.00	10.05	3	2,739	0.11%
2018/06/05	2	9.88	0	0.00	9.71	2	2,141	0.09%
2018/04/23	0	0.00	5	9.75	9.71	-5	2,117	-0.24%
2018/04/13	5	10.15	0	0.00	10.10	5	2,454	0.20%
2018/04/10	0	0.00	4	9.68	9.60	-4	2,582	-0.15%
2018/04/09	4	9.63	0	0.00	9.63	4	2,626	0.15%
2018/03/15	1	10.15	1	10.00	10.00	0	3,989	0.00%
2018/02/06	0	0.00	8	9.40	9.05	-8	5,226	-0.15%
2018/01/31	0	0.00	5	10.25	10.25	-5	5,500	-0.09%
2018/01/30	5	10.35	0	0.00	10.40	5	5,591	0.09%
2018/01/11	0	0.00	5.6	10.49	10.45	-5.6	6,785	-0.08%