金像電 (2368)-元大-雙和券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/12/11	135.1	218.20	32.7	212.20	218.00	102.5	4,877	2.10%	大買/鉅額交易
2024/12/09	2	200.75	7.7	202.15	204.00	-5.7	4,603	-0.12%
2024/12/06	6.2	197.05	6	199.00	194.50	0.2	4,520	0.00%
2024/12/05	4.2	200.77	4	202.88	197.00	0.2	4,550	0.00%
2024/12/04	0.3	197.00	22.4	196.89	197.00	-22.1	4,545	-0.49%
2024/12/03	1.1	190.50	2	192.75	192.00	-0.9	4,634	-0.02%
2024/12/02	0	0.00	0.1	190.38	191.50	-0.1	4,807	0.00%
2024/11/28	5.1	183.98	0	184.50	183.50	5	4,800	0.10%
2024/11/27	3.3	187.55	0	0.00	186.50	3.3	4,795	0.07%
2024/11/26	2	193.00	3	191.67	191.00	-1	4,811	-0.02%
2024/11/25	11	193.00	16.3	194.00	193.00	-5.3	4,760	-0.11%
2024/11/22	12	193.96	15.6	194.56	191.00	-3.6	4,738	-0.08%
2024/11/21	4.2	186.63	19.3	186.35	188.50	-15.1	4,565	-0.33%
2024/11/20	3.2	177.94	0	0.00	175.50	3.2	4,447	0.07%
2024/11/19	2.1	177.48	0	0.00	177.50	2.1	4,461	0.05%
2024/11/18	2	180.47	0	0.00	176.50	2	4,554	0.04%
2024/11/15	3	183.50	7.1	182.29	182.00	-4.1	4,671	-0.09%
2024/11/14	2.1	175.70	2.2	179.60	180.00	-0.1	4,698	0.00%
2024/11/13	0	0.00	1.1	176.92	177.50	-1.1	4,636	-0.02%
2024/11/12	5.2	173.61	2	172.55	172.50	3.2	4,625	0.07%
2024/11/11	1.3	179.77	11	179.64	180.00	-9.7	4,589	-0.21%
2024/11/08	12.1	184.04	0	0.00	181.50	12.1	4,610	0.26%
2024/11/07	0.2	188.50	0	0.00	188.50	0.2	4,627	0.00%
2024/11/06	3	190.00	1	193.00	188.50	2	4,813	0.04%
2024/11/05	2	189.50	0	0.00	190.00	2	4,905	0.04%
2024/11/01	11	186.18	0	188.00	188.00	11	5,123	0.21%
2024/10/30	7	190.21	0	0.00	188.50	7	5,273	0.13%
2024/10/29	1	194.00	1	191.50	194.00	0	5,459	0.00%
2024/10/28	1	195.00	0.1	195.50	195.00	0.9	5,572	0.02%
2024/10/24	0	197.00	5	199.20	198.00	-5	5,654	-0.09%
2024/10/23	0.1	200.00	4.3	200.54	200.50	-4.2	5,705	-0.07%
2024/10/22	1	200.00	9	201.39	203.00	-8	5,762	-0.14%
2024/10/21	5	198.00	9.1	196.33	198.00	-4.1	5,748	-0.07%
2024/10/18	0	190.50	1.2	191.58	191.50	-1.2	5,741	-0.02%
2024/10/17	3.1	190.10	1.3	190.21	193.00	1.8	5,795	0.03%
2024/10/15	0.3	188.22	1	189.00	188.50	-0.7	5,966	-0.01%
2024/10/14	1	190.00	0	0.00	190.50	1	6,058	0.02%
2024/10/11	2	186.25	9	188.67	187.00	-7	6,114	-0.11%
2024/10/09	25.4	187.87	1	189.00	185.00	24.4	6,170	0.40%
2024/10/08	4.1	188.16	1	190.00	190.00	3.1	6,157	0.05%
2024/10/07	0	0.00	2.6	193.02	193.50	-2.6	6,310	-0.04%
2024/10/04	4.6	190.67	3	187.50	187.50	1.6	6,443	0.02%
2024/10/01	2.4	197.08	1	201.50	197.00	1.4	6,667	0.02%
2024/09/30	7.1	200.13	7	198.50	198.00	0.1	6,740	0.00%
2024/09/27	0	206.63	9.2	204.44	204.00	-9.1	6,913	-0.13%
2024/09/26	1	203.48	1.3	203.58	203.00	-0.3	7,185	0.00%
2024/09/25	2	207.50	4.1	207.24	207.00	-2.1	7,328	-0.03%
2024/09/24	5	199.90	4	200.00	201.00	1	7,508	0.01%
2024/09/23	1.2	204.17	1	202.50	202.00	0.2	7,589	0.00%
2024/09/20	1	205.00	4	206.75	203.50	-3	7,634	-0.04%
2024/09/19	0	0.00	2	204.99	205.00	-2	7,683	-0.03%
2024/09/18	0.7	199.79	0	0.00	199.00	0.7	7,939	0.01%
2024/09/16	3	204.00	4	205.25	205.50	-1	8,071	-0.01%
2024/09/13	7	204.43	2	202.50	202.50	5	8,150	0.06%
2024/09/12	2	205.75	3	205.17	205.00	-1	8,175	-0.01%
2024/09/10	13.1	200.14	2	196.50	196.50	11.1	8,239	0.13%
2024/09/09	11.1	200.93	1	202.00	203.50	10.1	8,226	0.12%
2024/09/06	0.2	203.50	1	204.50	204.50	-0.9	8,334	-0.01%
2024/09/05	10	208.90	0	0.00	206.00	10	8,364	0.12%
2024/09/04	11	209.95	4.2	214.43	210.50	6.8	8,305	0.08%
2024/09/03	2	216.25	10.4	219.62	220.00	-8.4	8,197	-0.10%
2024/09/02	5	215.20	14	212.14	209.00	-9	7,993	-0.11%
2024/08/29	0.1	212.88	2	209.50	213.50	-1.9	8,044	-0.02%
2024/08/28	5.1	209.79	3	208.83	209.00	2.1	8,055	0.03%
2024/08/27	5	209.00	0.1	210.50	211.00	4.9	8,088	0.06%
2024/08/26	1	216.00	2	214.25	210.00	-1	8,142	-0.01%
2024/08/23	0	0.00	1	216.00	216.00	-1	8,162	-0.01%
2024/08/22	10	212.00	2	211.50	211.50	8	8,229	0.10%
2024/08/21	0	0.00	1.2	213.33	213.50	-1.2	8,278	-0.01%
2024/08/20	4.1	214.63	8	216.43	213.50	-3.9	8,350	-0.05%
2024/08/19	3.3	218.92	7	220.29	221.00	-3.8	8,351	-0.04%
2024/08/16	11	215.50	17.1	215.23	217.00	-6.1	8,237	-0.07%
2024/08/15	5	207.50	10	205.10	206.50	-5	8,124	-0.06%
2024/08/14	9.1	207.76	3	206.83	206.50	6.1	8,158	0.08%
2024/08/13	5	209.50	3	210.00	207.50	2	8,194	0.02%
2024/08/12	5.2	207.85	6	209.17	207.00	-0.8	8,464	-0.01%
2024/08/09	16	211.59	14	217.75	208.00	2	8,525	0.02%
2024/08/08	21	211.60	9	211.28	209.00	12	8,392	0.14%
2024/08/07	0	0.00	15.1	204.32	207.00	-15.1	8,229	-0.18%
2024/08/06	3	189.83	4	190.25	188.50	-1	8,282	-0.01%
2024/08/05	14.3	188.55	5	188.20	187.00	9.3	8,269	0.11%
2024/08/02	29.2	211.53	8	215.31	207.50	21.2	8,254	0.26%
2024/08/01	10	228.40	27.2	229.32	228.00	-17.2	8,092	-0.21%
2024/07/31	9	220.00	16	220.56	219.50	-7	7,955	-0.09%
2024/07/30	4	209.25	6	212.17	215.00	-2	7,890	-0.03%
2024/07/29	2	208.25	2.1	213.29	204.00	-0.1	7,855	0.00%
2024/07/26	2	209.02	3.1	208.85	210.00	-1.1	7,869	-0.01%
2024/07/23	0.2	212.00	4	209.88	212.00	-3.8	7,878	-0.05%
2024/07/22	7	199.14	4	200.88	200.00	3	7,871	0.04%
2024/07/19	12	210.00	9.1	207.13	205.50	2.9	7,916	0.04%
2024/07/18	6	214.67	2	214.00	215.00	4	7,951	0.05%
2024/07/17	3	223.00	6	223.33	224.00	-3	8,014	-0.04%
2024/07/16	5.2	225.38	6	227.00	223.50	-0.8	8,171	-0.01%
2024/07/15	3	221.83	14	222.68	223.50	-11	8,113	-0.14%
2024/07/12	16	217.34	2	216.50	215.00	14	8,065	0.17%
2024/07/11	9	221.22	5	222.90	220.00	4	8,071	0.05%
2024/07/10	8.2	220.77	4	222.62	220.00	4.2	8,158	0.05%
2024/07/09	8.3	219.88	9	219.99	224.00	-0.8	8,299	-0.01%
2024/07/08	8.3	227.54	15	228.10	227.50	-6.7	8,155	-0.08%
2024/07/05	18	227.14	21.1	228.07	229.00	-3.1	8,056	-0.04%
2024/07/04	1	219.00	2	218.25	217.00	-1	7,806	-0.01%
2024/07/03	8	215.00	10.8	216.32	215.00	-2.8	7,776	-0.04%
2024/07/02	7.2	211.14	20.1	214.29	213.50	-12.8	7,685	-0.17%
2024/07/01	10	205.80	9.6	209.03	203.50	0.4	7,463	0.01%
2024/06/28	11	205.64	10.3	204.19	207.00	0.8	7,435	0.01%
2024/06/27	13.1	194.31	0.3	194.50	193.00	12.9	7,250	0.18%
2024/06/26	0.4	201.00	3	201.00	201.00	-2.6	7,241	-0.04%
2024/06/25	5.2	199.61	0	0.00	200.00	5.2	7,281	0.07%
2024/06/24	17.6	205.91	20.5	206.47	204.50	-3	7,392	-0.04%
2024/06/21	8.4	198.74	3.1	200.15	200.00	5.3	7,194	0.07%
2024/06/20	7.1	192.82	3.5	193.94	195.50	3.6	7,139	0.05%
2024/06/19	0.4	190.01	1	190.50	189.50	-0.6	7,264	-0.01%
2024/06/18	4.3	190.28	2	190.75	191.00	2.3	7,290	0.03%
2024/06/17	0.5	190.70	1	193.50	189.00	-0.5	7,295	-0.01%
2024/06/14	4	191.00	1	190.52	192.00	3	7,379	0.04%
2024/06/13	9.4	191.37	1	192.00	188.50	8.4	7,406	0.11%
2024/06/12	0.2	194.00	3	193.00	194.50	-2.8	7,460	-0.04%
2024/06/11	0.1	190.50	5	191.50	187.50	-4.9	7,543	-0.06%
2024/06/07	3.1	191.40	1	192.50	192.00	2.1	7,698	0.03%
2024/06/06	0	0.00	1	200.00	196.50	-1	7,786	-0.01%
2024/06/05	2.1	194.30	5.1	196.10	195.50	-3.1	7,834	-0.04%
2024/06/04	1.2	198.53	1	203.00	198.00	0.2	7,920	0.00%
2024/06/03	2	203.00	12	202.67	202.00	-10	8,167	-0.12%
2024/05/31	9.1	201.88	0	0.00	199.00	9.1	8,248	0.11%
2024/05/30	4	204.50	6.3	205.52	204.00	-2.3	8,261	-0.03%
2024/05/29	2.4	201.98	1	201.50	201.00	1.4	8,288	0.02%
2024/05/28	9	205.17	7	203.36	202.50	2	8,311	0.02%
2024/05/27	2.2	203.56	4	204.00	203.50	-1.8	8,295	-0.02%
2024/05/24	11	202.77	2	202.75	203.00	9	8,341	0.11%
2024/05/23	0	200.50	4	203.00	201.50	-4	8,308	-0.05%
2024/05/22	5	203.30	2	204.50	205.50	3	8,438	0.04%
2024/05/21	5	203.80	5	203.50	203.50	0	8,606	0.00%
2024/05/20	5	206.70	5	206.40	206.50	0	8,663	0.00%
2024/05/17	5	205.80	7.1	206.70	206.50	-2.1	8,772	-0.02%
2024/05/16	13.2	207.14	16.6	210.18	203.50	-3.4	8,896	-0.04%
2024/05/15	0.3	194.83	0	0.00	195.50	0.3	8,860	0.00%
2024/05/14	7.4	189.74	2.1	189.54	190.50	5.3	8,965	0.06%
2024/05/13	8	186.88	9	186.78	187.50	-1	9,156	-0.01%
2024/05/10	22	193.13	16	192.66	193.00	6	9,324	0.06%
2024/05/09	5.1	199.12	3	198.83	198.50	2.1	9,180	0.02%
2024/05/08	3	193.83	8.4	194.61	196.50	-5.4	9,192	-0.06%
2024/05/07	3	190.50	7	190.29	192.00	-4	9,454	-0.04%
2024/05/06	5	192.19	18	190.75	190.50	-13	9,494	-0.14%
2024/05/03	8.1	194.60	8	192.63	192.00	0.1	9,481	0.00%
2024/05/02	0	195.00	3.4	194.54	196.50	-3.3	9,571	-0.03%
2024/04/30	13.1	199.94	6	200.83	197.00	7.1	9,607	0.07%
2024/04/29	4	196.75	3	198.00	198.00	1	9,648	0.01%
2024/04/26	4	192.75	5.1	193.80	192.50	-1.1	9,791	-0.01%
2024/04/25	4.2	188.09	0	0.00	187.00	4.2	9,799	0.04%
2024/04/24	11	197.00	7	195.86	196.50	4	9,812	0.04%
2024/04/23	2	185.25	1	188.00	188.00	1	9,758	0.01%
2024/04/22	14.1	184.78	10	186.10	182.00	4.1	9,666	0.04%
2024/04/19	8	194.95	8	198.19	196.00	0	9,531	0.00%
2024/04/18	11	204.41	8	205.13	205.00	3	9,488	0.03%
2024/04/17	6.3	201.83	4	203.00	201.50	2.3	9,472	0.02%
2024/04/16	19.1	202.68	6	204.08	201.50	13.1	9,455	0.14%
2024/04/15	13.3	217.77	6	216.00	212.50	7.3	9,443	0.08%
2024/04/12	0	230.00	3	228.00	229.50	-3	9,313	-0.03%
2024/04/11	4	229.25	2	230.00	229.50	2	9,337	0.02%
2024/04/10	5.1	235.86	3	237.33	230.50	2.1	9,333	0.02%
2024/04/09	9.1	237.95	0	0.00	237.00	9.1	9,352	0.10%
2024/04/08	5.2	245.15	3	245.33	242.50	2.2	9,345	0.02%
2024/04/03	8	238.44	10	237.40	241.00	-2	9,259	-0.02%
2024/04/02	2.3	242.44	2	234.00	234.00	0.3	9,240	0.00%
2024/04/01	5	246.70	8	245.81	245.00	-3	9,145	-0.03%
2024/03/29	10.2	246.55	6	250.33	245.50	4.2	9,152	0.05%
2024/03/28	14.3	246.37	5	247.00	244.50	9.3	9,107	0.10%
2024/03/27	5.3	252.14	19	251.50	251.00	-13.8	9,052	-0.15%
2024/03/26	2	245.75	4	244.25	242.00	-2	8,927	-0.02%
2024/03/25	8.1	249.78	4.1	251.86	247.50	4	8,912	0.05%
2024/03/22	4	246.25	6.1	242.73	247.50	-2.1	8,866	-0.02%
2024/03/21	7.2	233.33	6	234.58	233.50	1.2	8,668	0.01%
2024/03/20	0	231.00	0	231.50	229.50	0	8,699	0.00%
2024/03/19	9	235.83	0	0.00	229.50	9	8,751	0.10%
2024/03/18	9	236.61	10	234.70	238.00	-1	8,684	-0.01%
2024/03/15	5	232.10	4.6	228.00	232.50	0.4	8,689	0.00%
2024/03/14	4.1	222.02	2	223.00	220.50	2.1	8,659	0.02%
2024/03/13	6.2	234.84	1	245.00	229.00	5.2	8,739	0.06%
2024/03/12	6.1	241.78	23	241.24	242.50	-16.9	8,651	-0.20%
2024/03/11	3	253.17	4.2	249.24	248.00	-1.2	8,593	-0.01%
2024/03/08	4.1	250.93	9	250.78	249.50	-4.9	8,641	-0.06%
2024/03/07	13.2	261.53	5.1	266.02	252.50	8.1	8,595	0.09%
2024/03/06	11.1	268.03	13.1	268.15	274.50	-2	8,335	-0.02%
2024/03/05	5.1	261.98	5.2	265.13	265.50	-0.1	8,341	0.00%
2024/03/04	2.6	259.83	0	0.00	259.00	2.6	8,359	0.03%
2024/03/01	14.2	263.50	11	263.27	261.50	3.2	8,322	0.04%
2024/02/29	1	258.00	1	254.00	257.00	0	8,274	0.00%
2024/02/27	5.4	252.40	0	260.00	252.50	5.4	8,255	0.07%
2024/02/26	1	263.00	1	260.50	261.50	0	8,170	0.00%
2024/02/23	8.2	264.59	6	262.83	262.00	2.2	8,128	0.03%
2024/02/22	5	260.90	6	256.42	255.50	-1	8,003	-0.01%
2024/02/21	16	260.47	11	258.95	259.50	5	7,836	0.06%
2024/02/20	3	258.00	4	259.76	261.50	-1	7,793	-0.01%
2024/02/19	25.6	272.00	14	267.14	265.00	11.6	7,781	0.15%
2024/02/16	23	273.35	12.1	271.78	275.00	10.9	7,674	0.14%
2024/02/15	8	266.75	4	271.49	273.00	4	7,656	0.05%
2024/02/05	13.2	248.13	9	249.88	248.50	4.1	7,528	0.06%
2024/02/02	25	240.00	16	240.56	241.00	9	7,755	0.12%
2024/02/01	3	230.50	4	229.63	231.50	-1	7,649	-0.01%
2024/01/31	9	234.22	7	234.71	229.00	2	7,741	0.03%
2024/01/30	8	230.25	15	231.16	234.00	-7	7,738	-0.09%
2024/01/29	1	221.00	3.1	223.50	224.50	-2.1	7,520	-0.03%
2024/01/26	2	220.00	3	221.17	216.50	-1	7,612	-0.01%
2024/01/25	0	0.00	5.5	223.38	222.50	-5.5	7,651	-0.07%
2024/01/24	4	217.63	3.1	218.45	216.50	0.9	7,583	0.01%
2024/01/23	0	0.00	7	221.77	221.50	-7	7,645	-0.09%
2024/01/22	8.1	218.72	10.2	221.09	222.00	-2.1	7,580	-0.03%
2024/01/19	1	203.00	1	205.00	204.00	0	7,423	0.00%
2024/01/18	6.1	200.35	2	206.00	200.50	4.1	7,433	0.06%
2024/01/17	3	216.31	0	215.50	210.50	3	7,369	0.04%
2024/01/16	1	217.00	3	215.50	214.50	-2	7,386	-0.03%
2024/01/15	1	214.50	7	215.00	216.00	-6	7,379	-0.08%
2024/01/12	2	208.50	1	208.50	208.00	1	7,425	0.01%
2024/01/11	4.1	206.53	2	206.50	206.00	2.1	7,457	0.03%
2024/01/10	3.1	197.52	2	200.00	200.00	1.1	7,509	0.01%
2024/01/09	4.1	198.01	8	198.19	195.50	-3.9	7,541	-0.05%
2024/01/08	1.1	203.11	0	0.00	204.50	1.1	7,519	0.01%
2024/01/05	2.2	206.05	5.2	208.60	205.50	-2.9	7,562	-0.04%
2024/01/04	6	215.08	0	0.00	213.00	6	7,600	0.08%
2024/01/03	4.3	214.45	2	218.00	218.50	2.3	7,637	0.03%
2024/01/02	3	219.17	4	219.13	218.00	-1	7,643	-0.01%
2023/12/29	0	0.00	3.1	218.16	218.00	-3.1	7,716	-0.04%
2023/12/28	2.8	216.03	1	221.00	214.50	1.8	7,853	0.02%
2023/12/26	2	214.22	1	212.50	215.50	1	8,392	0.01%
2023/12/25	3	213.67	0	0.00	213.50	3	8,610	0.03%
2023/12/22	0	0.00	2	216.50	217.00	-2	8,705	-0.02%
2023/12/21	2.7	208.04	0	0.00	210.50	2.7	8,828	0.03%
2023/12/20	3.2	213.31	2	214.25	213.50	1.2	9,114	0.01%
2023/12/19	5.2	215.82	0	0.00	213.50	5.2	9,164	0.06%
2023/12/18	0	215.50	0	0.00	216.00	0	9,215	0.00%
2023/12/15	2	214.50	6.3	217.96	215.50	-4.3	9,288	-0.05%
2023/12/14	1.1	220.91	1	221.50	220.00	0.1	9,289	0.00%
2023/12/13	2.5	223.20	3	224.33	223.50	-0.5	9,307	-0.01%
2023/12/12	0.1	219.50	0.1	221.50	219.50	0	9,358	0.00%
2023/12/11	10.8	224.42	0	0.00	220.50	10.8	9,350	0.12%
2023/12/08	0.2	236.50	1	238.00	238.00	-0.8	9,317	-0.01%
2023/12/07	3	225.50	2.5	226.50	224.50	0.5	9,137	0.01%
2023/12/06	0	0.00	2	224.00	223.50	-2	9,168	-0.02%
2023/12/05	3	213.00	0	0.00	212.00	3	9,163	0.03%
2023/12/04	5	227.80	2.5	226.20	224.00	2.5	9,137	0.03%
2023/12/01	1	224.00	4	229.38	229.50	-3	9,393	-0.03%
2023/11/30	1	228.00	4	231.38	228.00	-3	9,479	-0.03%
2023/11/29	6	223.50	10	224.70	225.00	-4	9,460	-0.04%
2023/11/28	2	217.25	3	218.33	217.50	-1	9,624	-0.01%
2023/11/27	0	0.00	2	212.00	211.50	-2	9,746	-0.02%
2023/11/24	0.4	220.00	0	0.00	217.50	0.4	9,920	0.00%
2023/11/23	1.5	217.67	1	219.00	215.50	0.5	9,995	0.01%
2023/11/22	6	221.75	6	221.92	221.00	0	10,095	0.00%
2023/11/21	4	227.13	4	226.63	225.00	0	10,258	0.00%
2023/11/20	5.1	223.88	1	223.50	223.50	4.1	10,564	0.04%
2023/11/17	5	222.50	9	220.33	221.50	-4	10,825	-0.04%
2023/11/16	74	224.01	76	227.31	220.50	-2	10,939	-0.02%
2023/11/15	8	230.75	5	229.70	229.00	3	10,990	0.03%
2023/11/14	7	229.79	16	231.84	232.00	-9	11,656	-0.08%
2023/11/13	16	219.69	16	220.19	217.00	0	12,092	0.00%
2023/11/10	51	222.50	43.6	214.64	220.50	7.4	12,229	0.06%
2023/11/09	3	208.50	5	210.80	215.00	-2	12,137	-0.02%
2023/11/08	1.1	204.41	4.1	205.76	209.00	-3	12,248	-0.02%
2023/11/07	3	199.00	8	199.44	200.00	-5	12,491	-0.04%
2023/11/06	11	192.91	10.4	195.00	197.50	0.7	12,660	0.01%
2023/11/03	16	188.75	14.4	189.72	189.00	1.6	12,868	0.01%
2023/11/02	23	183.04	21	182.07	184.00	2	12,928	0.02%
2023/11/01	4.2	175.52	5.4	175.65	177.00	-1.2	13,071	-0.01%
2023/10/31	3.4	180.66	4.4	178.00	176.00	-1	13,190	-0.01%
2023/10/30	1	185.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	0.2	186.17	5	188.40	186.50	-4.9	13,444	-0.04%
2023/10/26	19.5	190.48	14	193.71	187.00	5.5	13,636	0.04%
2023/10/25	7	200.50	0	0.00	200.50	7	13,652	0.05%
2023/10/24	6.1	198.59	6.1	199.41	201.50	0	13,863	0.00%
2023/10/23	4.1	193.49	4	194.25	192.50	0.1	13,959	0.00%
2023/10/20	0.2	191.00	10	190.00	192.50	-9.8	14,232	-0.07%
2023/10/19	3	197.83	0	197.50	197.50	3	14,457	0.02%
2023/10/18	1	207.00	0.2	201.50	198.50	0.8	14,624	0.01%
2023/10/17	2	214.75	1	210.50	207.50	1	14,675	0.01%
2023/10/16	9	215.00	10	213.95	215.00	-1	14,732	-0.01%
2023/10/13	6	223.25	7	221.86	223.00	-1	14,818	-0.01%
2023/10/12	4	224.88	4	223.88	223.50	0	14,832	0.00%
2023/10/11	4	222.00	5	219.80	218.00	-1	14,997	-0.01%
2023/10/06	5	221.90	8	223.37	221.00	-3	15,293	-0.02%
2023/10/05	7	220.50	9.6	221.47	222.50	-2.6	15,490	-0.02%
2023/10/04	9	216.94	8	217.75	221.00	1	15,730	0.01%
2023/10/03	7	222.79	15	221.87	219.00	-8	15,759	-0.05%
2023/10/02	17	220.79	6	226.42	215.50	11	15,638	0.07%
2023/09/28	26.1	217.72	25	218.84	219.50	1.1	15,485	0.01%
2023/09/27	8	207.00	4	210.13	211.50	4	15,348	0.03%
2023/09/26	10.2	208.21	8	208.56	204.00	2.2	15,546	0.01%
2023/09/25	13	213.46	15	216.10	211.00	-2	15,739	-0.01%
2023/09/22	2	195.75	2	199.50	201.00	0	15,794	0.00%
2023/09/21	5	193.00	6	192.83	195.00	-1	15,813	-0.01%
2023/09/20	2	194.00	4	195.00	193.50	-2	15,888	-0.01%
2023/09/19	3	191.83	10	190.25	190.00	-7	15,919	-0.04%
2023/09/18	6	192.58	4	194.25	193.00	2	15,947	0.01%
2023/09/15	2	201.25	3	202.00	203.50	-1	15,915	-0.01%
2023/09/14	3	199.00	3	198.50	199.50	0	16,237	0.00%
2023/09/13	3.1	194.92	2	193.00	194.00	1.1	16,324	0.01%
2023/09/12	2.1	200.98	8.2	200.76	200.00	-6.1	16,419	-0.04%
2023/09/11	9.3	201.20	4	201.25	199.00	5.3	16,718	0.03%
2023/09/08	4.1	207.43	4.1	204.06	208.50	0.1	16,660	0.00%
2023/09/07	1.2	210.33	0.1	212.00	209.50	1.1	16,783	0.01%
2023/09/06	17.2	217.33	23	215.98	216.50	-5.8	16,895	-0.03%
2023/09/05	0.1	206.00	6	208.67	208.00	-5.9	16,863	-0.03%
2023/09/04	3	204.83	3	204.67	206.00	0	16,963	0.00%
2023/09/01	10	208.60	3.5	204.07	201.00	6.5	17,167	0.04%
2023/08/31	10	212.65	12.1	211.93	215.50	-2.1	17,119	-0.01%
2023/08/30	12	207.71	12	209.33	208.50	0	17,335	0.00%
2023/08/29	12	206.42	10	205.00	201.00	2	17,494	0.01%
2023/08/28	15	200.50	18.5	202.79	202.00	-3.5	17,497	-0.02%
2023/08/25	24.4	209.59	36	208.57	207.00	-11.6	17,578	-0.07%
2023/08/24	41.2	220.67	48.9	218.22	216.50	-7.7	17,675	-0.04%
2023/08/23	5.1	206.93	10.4	208.13	209.00	-5.3	17,478	-0.03%
2023/08/22	9.2	203.28	9.1	204.37	201.50	0.1	17,694	0.00%
2023/08/21	29.2	203.41	31	202.68	201.50	-1.8	18,190	-0.01%
2023/08/18	57.1	207.87	49.4	206.82	203.50	7.7	18,218	0.04%
2023/08/17	51.1	196.78	51.2	197.34	206.50	0	17,771	0.00%
2023/08/16	22	185.09	15	185.10	188.00	7	17,637	0.04%
2023/08/15	27	179.65	31.4	179.96	180.00	-4.4	18,217	-0.02%
2023/08/14	16.4	174.52	17	173.44	173.50	-0.6	18,299	0.00%
2023/08/11	18	175.97	35	174.04	178.50	-17	18,279	-0.09%
2023/08/10	18	169.83	12.5	169.36	166.50	5.5	18,003	0.03%
2023/08/09	12.2	175.34	25.2	178.76	179.00	-13	17,778	-0.07%
2023/08/08	28.3	169.49	25	169.48	172.00	3.3	17,596	0.02%
2023/08/07	7.3	168.09	3	164.33	168.00	4.3	17,423	0.02%
2023/08/04	16	158.72	12	157.92	158.50	4	17,245	0.02%
2023/08/02	11.2	156.35	15	160.63	157.50	-3.9	17,111	-0.02%
2023/08/01	58	166.58	49	167.15	165.00	9	16,979	0.05%
2023/07/31	11	173.00	16	172.91	169.50	-5	16,856	-0.03%
2023/07/28	4	175.75	4	177.25	178.50	0	16,700	0.00%
2023/07/27	3	175.33	0	0.00	176.00	3	16,663	0.02%
2023/07/26	4	177.88	9	175.06	174.50	-5	16,436	-0.03%
2023/07/25	19	187.42	14.1	188.40	177.00	5	16,360	0.03%
2023/07/24	37.1	184.57	44	187.58	188.50	-7	16,090	-0.04%
2023/07/21	6	182.17	12.2	179.95	181.00	-6.2	15,856	-0.04%
2023/07/20	12	175.54	11	170.23	175.50	1	15,743	0.01%
2023/07/19	15.2	174.03	18	173.44	171.50	-2.8	15,678	-0.02%
2023/07/18	10	177.20	9	176.72	178.00	1	15,619	0.01%
2023/07/17	16.1	177.37	10	175.25	176.50	6.1	15,444	0.04%
2023/07/14	6	179.66	8.1	179.85	182.00	-2.1	15,399	-0.01%
2023/07/13	13.1	183.04	7	182.43	180.00	6.1	15,223	0.04%
2023/07/12	26.6	165.73	38.2	167.48	170.00	-11.6	15,013	-0.08%
2023/07/11	31.5	160.87	24	161.92	163.50	7.5	14,816	0.05%
2023/07/10	3	151.50	12	153.00	155.00	-9	14,581	-0.06%
2023/07/07	8	149.94	10	149.85	148.50	-2	14,598	-0.01%
2023/07/06	17	149.71	2	148.00	149.00	15	14,706	0.10%
2023/07/05	23	155.52	30.6	154.73	154.50	-7.6	14,620	-0.05%
2023/07/04	7	154.79	14	156.29	155.50	-7	14,613	-0.05%
2023/07/03	8	151.56	7	152.43	153.00	1	14,426	0.01%
2023/06/30	17	143.26	21	145.57	146.00	-4	14,134	-0.03%
2023/06/29	3.1	138.32	1	138.50	139.00	2.1	13,829	0.02%
2023/06/28	1.1	137.09	2	139.00	138.00	-0.9	13,872	-0.01%
2023/06/27	3.1	135.31	6.4	134.95	135.00	-3.3	13,928	-0.02%
2023/06/26	3	138.17	0	0.00	138.50	3	13,986	0.02%
2023/06/21	15	143.33	4.5	142.94	142.00	10.5	13,981	0.08%
2023/06/20	28	144.64	9	142.66	142.00	19	14,126	0.13%
2023/06/19	7	138.50	15	139.80	140.00	-8	14,288	-0.06%
2023/06/16	15.7	141.02	7	140.64	139.50	8.7	14,268	0.06%
2023/06/15	8	137.56	9	138.28	138.00	-1	14,089	-0.01%
2023/06/14	4	135.38	1	135.50	134.50	3	13,778	0.02%
2023/06/13	3	137.17	1	136.00	136.00	2	13,742	0.01%
2023/06/12	3	135.33	9	135.00	135.00	-6	13,569	-0.04%
2023/06/09	6	139.00	9	139.00	139.00	-3	13,416	-0.02%
2023/06/08	4	135.00	0.1	135.36	133.00	3.9	13,188	0.03%
2023/06/07	2	134.00	9	135.56	134.50	-7	13,041	-0.05%
2023/06/06	2	128.50	1	130.00	130.00	1	13,003	0.01%
2023/06/05	22	132.61	18	132.83	133.00	4	12,873	0.03%
2023/06/02	23	127.78	24	128.04	128.00	-1	12,646	-0.01%
2023/06/01	14	123.96	17	122.85	125.00	-3	12,322	-0.02%
2023/05/31	12.4	123.37	3	123.17	122.00	9.4	12,268	0.08%
2023/05/30	13	123.27	39	124.09	125.00	-26	12,147	-0.21%
2023/05/29	15	121.63	6	120.75	121.50	9	12,068	0.07%
2023/05/26	20.1	124.92	24	121.73	121.50	-4	12,263	-0.03%
2023/05/25	15	120.90	36.5	120.75	122.50	-21.5	11,877	-0.18%
2023/05/24	2	109.25	2	109.00	111.50	0	11,324	0.00%
2023/05/23	21.5	111.07	12	111.04	110.50	9.5	11,271	0.08%
2023/05/22	35.5	114.79	25	114.74	113.50	10.5	11,155	0.09%
2023/05/19	34	109.72	49.9	110.54	113.50	-15.9	10,654	-0.15%
2023/05/18	17	100.25	51	101.71	103.50	-34	9,916	-0.34%
2023/05/17	8	96.29	12	97.16	97.90	-4	9,528	-0.04%
2023/05/16	3	95.27	1	97.30	95.10	2	9,364	0.02%
2023/05/15	0	0.00	3	96.30	96.70	-3	9,348	-0.03%
2023/05/12	6	93.12	7	94.29	95.50	-1	9,433	-0.01%
2023/05/11	3	95.33	1	96.50	95.00	2	9,485	0.02%
2023/05/10	4	96.33	0.2	96.60	96.20	3.8	9,558	0.04%
2023/05/09	1	97.90	1	97.20	97.30	0	9,660	0.00%
2023/05/08	10	98.02	9	98.99	97.20	1	9,808	0.01%
2023/05/05	0	0.00	5	98.02	98.10	-5	9,896	-0.05%
2023/05/04	8	96.26	2	96.60	96.70	6	10,067	0.06%
2023/05/03	1	97.30	0	0.00	96.70	1	10,151	0.01%
2023/05/02	15	98.01	7.1	99.49	98.20	7.9	10,195	0.08%
2023/04/28	5	99.26	10	100.11	98.60	-5	10,223	-0.05%
2023/04/27	1	97.30	3	98.53	98.50	-2	10,153	-0.02%
2023/04/26	4	96.18	8	97.34	98.40	-4	10,172	-0.04%
2023/04/25	26.1	98.04	1	98.60	96.40	25.1	10,097	0.25%
2023/04/24	8	101.00	26	100.97	101.50	-18	10,049	-0.18%
2023/04/21	15	98.36	10	99.88	98.20	5	10,022	0.05%
2023/04/20	17	99.88	11	100.45	100.00	6	10,003	0.06%
2023/04/19	12	101.63	12	103.38	101.50	0	10,094	0.00%
2023/04/18	13	100.96	8	102.38	101.50	5	10,103	0.05%
2023/04/17	12	102.54	28	102.43	102.50	-16	10,135	-0.16%
2023/04/14	17.2	100.38	14	102.00	99.20	3.2	10,082	0.03%
2023/04/13	23	100.02	7	101.00	99.30	16	10,044	0.16%
2023/04/12	18	101.86	13	103.08	102.50	5	9,937	0.05%
2023/04/11	23	102.48	39	103.08	103.00	-16	9,756	-0.16%
2023/04/10	2	96.65	26	98.13	98.80	-24	9,568	-0.25%
2023/04/07	5	94.56	9	95.39	95.30	-4	9,463	-0.04%
2023/04/06	20	94.59	4	94.13	94.10	16	9,350	0.17%
2023/03/31	5	97.74	14	98.18	97.30	-9	9,237	-0.10%
2023/03/30	11	97.65	7	97.71	97.80	4	9,224	0.04%
2023/03/29	21	97.21	9	99.03	96.70	12	9,142	0.13%
2023/03/28	9	97.06	13	97.95	97.70	-4	9,014	-0.04%
2023/03/27	4	95.65	16	96.46	98.00	-12	8,784	-0.14%
2023/03/24	8	93.58	7.1	93.80	94.00	0.9	8,744	0.01%
2023/03/23	16	94.19	16.8	94.79	93.20	-0.8	8,620	-0.01%
2023/03/22	20	95.58	22	95.40	95.40	-2	8,401	-0.02%
2023/03/21	13	92.46	27.6	92.20	92.50	-14.6	7,819	-0.19%
2023/03/20	0	0.00	3	89.70	90.20	-3	7,651	-0.04%
2023/03/17	1	88.40	5	88.72	89.50	-4	7,608	-0.05%
2023/03/16	3.8	87.09	4	87.80	86.80	-0.2	7,566	0.00%
2023/03/15	3	88.43	2	88.85	88.20	1	7,605	0.01%
2023/03/14	3	88.57	0	0.00	88.10	3	7,634	0.04%
2023/03/13	7	87.70	7	88.80	89.30	0	7,659	0.00%
2023/03/10	10.1	87.51	4	87.88	87.70	6.1	7,646	0.08%
2023/03/09	32	90.05	2	89.20	89.40	30	7,705	0.39%
2023/03/08	2	93.05	3	92.87	92.50	-1	7,507	-0.01%
2023/03/07	3	92.43	28	92.87	93.00	-25	7,641	-0.33%
2023/03/06	3	91.00	3	91.37	90.90	0	7,540	0.00%
2023/03/03	8	90.80	10	91.32	90.40	-2	7,685	-0.03%
2023/03/02	4	89.80	9	90.32	89.90	-5	7,714	-0.06%
2023/03/01	22	90.88	15	92.55	90.80	7	7,713	0.09%
2023/02/24	8	91.23	36.7	91.38	92.10	-28.7	7,631	-0.38%
2023/02/23	0.1	89.00	11	88.33	89.00	-11	7,430	-0.15%
2023/02/22	18	87.16	0	0.00	87.10	18	7,565	0.24%
2023/02/21	5	88.64	12	90.10	88.60	-7	7,570	-0.09%
2023/02/20	11	88.92	36	89.32	88.50	-25	7,537	-0.33%
2023/02/17	11	86.85	11	86.84	87.70	0	7,443	0.00%
2023/02/16	6	87.77	4	88.25	88.10	2	7,570	0.03%
2023/02/15	2	87.05	3	87.13	87.10	-1	7,865	-0.01%
2023/02/14	4	86.73	0	0.00	86.50	4	8,028	0.05%
2023/02/13	1	85.50	2	85.80	86.50	-1	8,196	-0.01%
2023/02/10	21	86.24	1	85.50	85.10	20	8,434	0.24%
2023/02/09	16	86.61	1	86.62	86.90	15	8,363	0.18%
2023/02/08	14	87.76	5	87.74	87.80	9	8,250	0.11%
2023/02/07	23.1	88.21	14	88.03	88.00	9.1	8,254	0.11%
2023/02/06	29	90.25	7	91.61	89.50	22	8,203	0.27%
2023/02/03	12	93.16	17	93.81	93.40	-5	8,194	-0.06%
2023/02/02	7	90.59	35.5	92.02	93.50	-28.5	8,215	-0.35%
2023/02/01	13	88.72	10	88.50	89.10	3	8,135	0.04%
2023/01/31	6.5	86.46	5	87.48	87.30	1.5	8,206	0.02%
2023/01/30	7	88.53	1	89.80	88.00	6	8,258	0.07%
2023/01/17	3	87.93	3	88.50	88.00	0	8,342	0.00%
2023/01/16	6	88.50	3	88.80	88.70	3	8,462	0.04%
2023/01/13	3	88.67	4	88.98	89.30	-1	8,529	-0.01%
2023/01/12	27.3	89.19	1	88.60	88.60	26.3	8,742	0.30%
2023/01/11	19	91.99	9.2	92.90	90.90	9.8	8,825	0.11%
2023/01/10	2	91.70	13	91.51	91.80	-11	8,935	-0.12%
2023/01/09	4	89.70	15.4	89.87	91.00	-11.4	9,201	-0.12%
2023/01/06	4	86.13	5	85.74	87.20	-1	9,460	-0.01%
2023/01/05	7.1	86.09	7	86.34	85.20	0.1	9,816	0.00%
2023/01/04	13.1	87.95	6	89.53	87.00	7.1	9,979	0.07%
2023/01/03	2	87.00	5	88.76	89.20	-3	10,081	-0.03%
2022/12/30	4	87.18	5	88.22	86.80	-1	10,259	-0.01%
2022/12/29	2.1	86.23	1	86.50	87.00	1.1	10,578	0.01%
2022/12/28	12.3	87.51	3	88.03	85.80	9.3	10,960	0.08%
2022/12/27	1	90.00	5	89.96	89.70	-4	11,165	-0.04%
2022/12/23	18.1	88.20	4	88.10	88.40	14.1	11,992	0.12%
2022/12/22	15.2	89.71	5	90.08	89.40	10.2	12,229	0.08%
2022/12/21	10.3	91.29	2	91.00	90.20	8.3	12,393	0.07%
2022/12/20	10.1	93.04	3	94.54	91.80	7.1	12,656	0.06%
2022/12/19	3	94.83	4	95.03	95.10	-1	12,955	-0.01%
2022/12/16	18.1	93.70	14	94.36	95.70	4.1	13,483	0.03%
2022/12/15	0	0.00	2	96.85	96.60	-2	13,535	-0.01%
2022/12/14	1	96.40	1	97.00	97.00	0	13,841	0.00%
2022/12/13	0	0.00	8	95.76	95.00	-8	14,007	-0.06%
2022/12/12	10.1	94.66	6	95.23	95.50	4.1	14,126	0.03%
2022/12/09	1	96.80	5	96.18	95.50	-4	14,169	-0.03%
2022/12/08	9.1	95.60	1	95.10	95.20	8.1	14,202	0.06%
2022/12/07	8.1	95.40	0	0.00	95.50	8.1	14,220	0.06%
2022/12/06	1	98.80	2	98.85	97.90	-1	14,235	-0.01%
2022/12/05	4	99.80	1	101.00	98.30	3	14,275	0.02%
2022/12/02	3	99.60	1	98.80	99.10	2	14,301	0.01%
2022/12/01	1	99.10	11	100.91	100.50	-10	14,353	-0.07%
2022/11/30	4.2	97.79	2	98.05	97.50	2.2	14,355	0.02%
2022/11/29	15	98.50	35	98.45	97.50	-20	14,502	-0.14%
2022/11/28	7	101.36	6	101.75	102.50	1	14,402	0.01%
2022/11/25	11	99.28	36	100.57	100.00	-25	14,421	-0.17%
2022/11/24	4	100.50	9	100.27	100.50	-5	14,483	-0.03%
2022/11/23	0	0.00	9	98.58	98.70	-9	14,507	-0.06%
2022/11/22	9	96.82	1	97.10	97.10	8	14,530	0.06%
2022/11/21	6	98.72	9.1	99.65	98.50	-3.1	14,571	-0.02%
2022/11/18	14	98.71	10.2	98.35	97.10	3.9	14,534	0.03%
2022/11/17	4	98.08	6	98.38	98.70	-2	14,434	-0.01%
2022/11/16	13	97.14	15	97.04	96.80	-2	14,513	-0.01%
2022/11/15	3	95.70	2	96.15	95.60	1	14,608	0.01%
2022/11/14	7	96.99	22.2	97.03	97.30	-15.2	14,948	-0.10%
2022/11/11	19.1	95.32	16	96.02	94.00	3.1	15,166	0.02%
2022/11/10	22	93.47	40.1	93.74	94.00	-18.1	15,028	-0.12%
2022/11/09	22.1	91.00	30	91.66	92.00	-7.9	15,278	-0.05%
2022/11/08	54	91.25	71	91.35	89.20	-17	15,431	-0.11%
2022/11/07	13	88.78	10	89.54	87.60	3	15,185	0.02%
2022/11/04	23	86.42	26	86.46	88.10	-3	15,145	-0.02%
2022/11/03	6	87.22	5	87.38	87.80	1	15,102	0.01%
2022/11/02	5	87.22	16	87.56	88.20	-11	15,053	-0.07%
2022/11/01	19	86.52	15	86.09	86.50	4	15,093	0.03%
2022/10/31	40	84.31	42.1	84.49	85.60	-2.1	14,949	-0.01%
2022/10/28	25	81.82	29	82.22	82.10	-4	14,853	-0.03%
2022/10/27	33	80.19	48.3	80.63	81.50	-15.3	14,807	-0.10%
2022/10/26	33.2	78.06	25	77.50	76.90	8.2	14,684	0.06%
2022/10/25	8.1	78.92	8	79.04	78.40	0.1	14,672	0.00%
2022/10/24	6.1	80.84	6	80.83	80.00	0.1	14,785	0.00%
2022/10/21	15	81.27	4	82.58	79.90	11	14,848	0.07%
2022/10/20	39.2	81.70	36.9	82.02	82.30	2.3	14,883	0.02%
2022/10/19	6	84.03	8	84.28	83.00	-2	14,935	-0.01%
2022/10/18	13	83.85	5	84.16	83.00	8	15,190	0.05%
2022/10/17	27.3	84.34	18	84.24	84.60	9.3	15,263	0.06%
2022/10/14	30	89.86	27	91.65	88.00	3	15,056	0.02%
2022/10/13	62	89.39	57	90.10	88.80	5	14,846	0.03%
2022/10/12	24	87.26	38.9	87.58	90.50	-14.9	14,838	-0.10%
2022/10/11	26	87.31	1	85.80	85.10	25	15,139	0.17%
2022/10/07	39.2	92.18	17	92.68	91.50	22.2	15,242	0.15%
2022/10/06	25	95.40	26	95.70	94.80	-1	15,505	-0.01%
2022/10/05	47	95.09	51	95.09	94.60	-4	15,616	-0.03%
2022/10/04	29	93.15	20	94.08	92.90	9	15,765	0.06%
2022/10/03	30	93.30	30	93.91	93.80	0	15,903	0.00%
2022/09/30	19	91.53	41	91.85	92.80	-22	15,691	-0.14%
2022/09/29	16	87.59	10.1	88.80	86.00	5.9	15,337	0.04%
2022/09/28	25.1	91.48	8.1	91.95	89.20	17	15,337	0.11%
2022/09/27	21	94.85	12.9	94.38	94.00	8.1	15,426	0.05%
2022/09/26	17	97.10	10	96.95	97.00	7	15,254	0.05%
2022/09/23	76.1	99.65	26.8	99.08	102.00	49.3	15,044	0.33%
2022/09/22	15	92.42	24	93.83	95.00	-9	14,706	-0.06%
2022/09/21	28.2	89.59	28	91.50	93.70	0.2	14,786	0.00%
2022/09/20	14	90.59	23	90.74	91.10	-9	14,894	-0.06%
2022/09/19	8.1	88.94	3	89.37	88.10	5.1	15,034	0.03%
2022/09/06	4	78.18	3	79.23	77.70	1	15,220	0.01%
2022/09/05	4	79.40	7	79.23	78.60	-3	15,777	-0.02%
2022/09/02	2	81.20	4	81.45	80.10	-2	16,650	-0.01%
2022/09/01	10	82.15	4	81.30	81.00	6	17,967	0.03%
2022/08/31	3	83.13	13	83.45	83.60	-10	18,273	-0.05%
2022/08/30	3	82.47	12	82.32	82.10	-9	18,237	-0.05%
2022/08/29	16	80.53	8	80.66	80.50	8	18,158	0.04%
2022/08/26	14	83.22	5	83.48	83.40	9	18,113	0.05%
2022/08/25	20	83.59	33	84.11	83.80	-13	18,032	-0.07%
2022/08/24	6	81.10	2	80.85	80.30	4	17,975	0.02%
2022/08/23	1	82.10	1	82.30	82.30	0	18,000	0.00%
2022/08/22	44	84.50	43	82.34	82.10	1	18,094	0.01%
2022/08/19	0	0.00	3	83.86	83.10	-3	18,040	-0.02%
2022/08/18	5	81.36	19	82.73	83.00	-14	18,263	-0.08%
2022/08/17	53	82.65	52	82.51	82.70	1	18,257	0.01%
2022/08/16	44	81.59	50	82.20	82.30	-6	18,279	-0.03%
2022/08/15	25	80.56	37	80.60	80.50	-12	18,163	-0.07%
2022/08/12	18	79.30	13	79.79	78.60	5	18,131	0.03%
2022/08/11	71	80.59	69	79.22	79.00	2	18,111	0.01%
2022/08/10	29	78.35	30	79.31	79.30	-1	18,135	-0.01%
2022/08/09	55	75.70	69	76.05	77.50	-14	17,820	-0.08%
2022/08/08	65	71.55	63	71.87	73.90	2	17,699	0.01%
2022/08/05	112	71.71	104	71.76	72.00	8	17,868	0.04%	大買/大賣/
2022/08/04	60	74.17	35	75.70	72.00	25	17,561	0.14%
2022/08/03	11	80.25	6	81.05	79.90	5	17,371	0.03%
2022/08/02	14	80.06	19	79.99	80.40	-5	17,544	-0.03%
2022/08/01	5	80.46	8	81.03	81.10	-3	17,685	-0.02%
2022/07/29	6	81.64	2	82.50	81.30	4	17,828	0.02%
2022/07/28	37	82.57	38	81.50	81.30	-1	18,013	-0.01%
2022/07/27	3	81.67	6	80.93	82.00	-3	17,969	-0.02%
2022/07/26	2	81.20	5	80.94	80.60	-3	17,962	-0.02%
2022/07/25	11	82.79	8	83.55	82.00	3	18,124	0.02%
2022/07/22	13	83.31	20	83.20	83.20	-7	18,249	-0.04%
2022/07/21	9	82.43	6	82.45	82.70	3	18,378	0.02%
2022/07/20	22	82.35	25	82.42	82.00	-3	18,350	-0.02%
2022/07/19	10	80.07	15	79.85	79.30	-5	18,343	-0.03%
2022/07/18	35	78.16	37	78.36	78.60	-2	18,432	-0.01%
2022/07/15	12	78.08	11	78.63	78.10	1	18,611	0.01%
2022/07/14	77	75.20	75	75.69	78.00	2	18,439	0.01%
2022/07/13	33	73.44	33	73.81	72.80	0	18,099	0.00%
2022/07/12	36	70.14	36	69.79	69.30	0	17,954	0.00%
2022/07/11	7	71.81	8	72.34	73.00	-1	17,971	-0.01%
2022/07/08	13	71.31	47	71.72	72.00	-34	17,874	-0.19%
2022/07/07	62	69.05	30	69.11	69.60	32	17,515	0.18%
2022/07/06	74	67.08	77	67.01	67.80	-3	17,041	-0.02%
2022/07/05	6	67.27	5	66.52	66.70	1	16,886	0.01%
2022/07/04	5	66.32	5	64.90	67.80	0	16,571	0.00%
2022/07/01	20	71.88	26	71.50	68.50	-6	16,229	-0.04%
2022/06/30	53	79.48	30	78.33	76.10	23	15,884	0.14%
2022/06/29	22	84.70	19	84.62	84.50	3	15,899	0.02%
2022/06/28	20	85.59	14	85.06	84.50	6	15,979	0.04%
2022/06/27	9	84.63	27	85.31	85.50	-18	16,184	-0.11%
2022/06/24	32	83.37	28	83.79	83.00	4	16,060	0.03%
2022/06/23	7	80.24	10	80.76	79.50	-3	15,859	-0.02%
2022/06/22	10	79.43	5	79.90	78.60	5	15,933	0.03%
2022/06/21	8	79.50	11	80.44	80.90	-3	15,950	-0.02%
2022/06/20	13	79.01	10	78.96	78.00	3	16,223	0.02%
2022/06/17	25	80.55	24	80.01	79.70	1	16,427	0.01%
2022/06/16	109	86.26	63	86.64	83.10	46	16,176	0.28%	大買/
2022/06/15	58	89.53	40	89.69	87.60	18	16,094	0.11%
2022/06/14	72.5	90.66	78.9	89.87	91.00	-6.3	15,995	-0.04%
2022/06/13	63.5	92.87	54	93.29	93.70	9.5	15,559	0.06%
2022/06/10	38	89.45	73.2	89.31	92.90	-35.2	14,723	-0.24%
2022/06/09	16	82.81	42	83.02	84.50	-26	13,433	-0.19%
2022/06/08	2	79.65	3	80.60	79.80	-1	13,093	-0.01%
2022/06/07	0	0.00	1	80.30	80.30	-1	13,185	-0.01%
2022/06/06	3	79.93	1	79.70	79.70	2	13,305	0.02%
2022/06/02	4	81.10	1.1	81.48	81.10	2.9	13,452	0.02%
2022/06/01	9	81.99	20	82.32	81.00	-11	13,610	-0.08%
2022/05/31	1	81.60	3	81.23	81.30	-2	13,574	-0.01%
2022/05/30	3	79.63	13	80.21	80.90	-10	13,569	-0.07%
2022/05/27	8	77.18	11	77.73	77.60	-3	13,579	-0.02%
2022/05/26	27	78.01	14	78.04	76.10	13	13,660	0.10%
2022/05/25	2	80.00	3	79.90	79.80	-1	13,603	-0.01%
2022/05/24	19	80.27	6	80.98	79.40	13	13,724	0.09%
2022/05/23	6	82.27	3	82.70	81.90	3	13,716	0.02%
2022/05/20	10	82.24	0	0.00	81.60	10	13,890	0.07%
2022/05/19	8	83.50	4	82.85	82.60	4	14,125	0.03%
2022/05/18	16	86.74	13	87.45	85.40	3	14,076	0.02%
2022/05/17	8	85.44	7	86.17	87.10	1	14,059	0.01%
2022/05/16	11	86.70	18	87.07	86.10	-7	14,156	-0.05%
2022/05/13	27	85.16	39	85.46	85.50	-12	14,000	-0.09%
2022/05/12	17	83.39	18.1	82.59	82.20	-1.1	13,723	-0.01%
2022/05/11	9	82.24	18.1	82.65	82.20	-9.1	13,722	-0.07%
2022/05/10	12	81.65	1	80.30	82.00	11	13,907	0.08%
2022/05/09	19	82.62	25.1	83.28	83.50	-6.1	13,933	-0.04%
2022/05/06	18	82.43	5	81.92	81.80	13	14,152	0.09%
2022/05/05	12	86.09	12.2	86.50	85.00	-0.2	14,313	0.00%
2022/05/04	1	84.50	6.1	84.49	84.70	-5.1	14,319	-0.04%
2022/05/03	6	83.53	4	84.37	83.60	2	14,642	0.01%
2022/04/29	17	85.13	15.1	85.14	83.00	1.9	14,949	0.01%
2022/04/28	14.1	83.74	30.6	84.39	84.40	-16.5	15,188	-0.11%
2022/04/27	5	79.78	47	81.76	82.20	-42	15,409	-0.27%
2022/04/26	8	79.60	5	79.86	78.90	3	15,952	0.02%
2022/04/25	49	79.32	2	79.90	78.20	47	17,592	0.27%
2022/04/22	21	85.42	7	83.84	83.20	14	18,309	0.08%
2022/04/21	5	85.93	15	87.48	88.60	-10	18,150	-0.06%
2022/04/20	6	83.50	5	83.42	83.90	1	17,843	0.01%
2022/04/19	0	0.00	7	81.31	81.90	-7	17,777	-0.04%
2022/04/18	8	78.56	8	78.59	79.00	0	17,769	0.00%
2022/04/15	11	81.85	5	81.56	80.40	6	17,699	0.03%
2022/04/14	2	82.80	5	83.84	84.70	-3	17,725	-0.02%
2022/04/13	0	0.00	1	82.20	82.70	-1	17,740	-0.01%
2022/04/12	4	81.53	5	81.24	81.50	-1	17,866	-0.01%
2022/04/11	12	82.05	14	81.09	80.60	-2	18,185	-0.01%
2022/04/08	9	85.40	7	86.19	84.30	2	18,338	0.01%
2022/04/07	7	85.37	6	84.73	83.70	1	18,264	0.01%
2022/04/06	30	88.69	25	89.08	86.50	5	18,269	0.03%
2022/04/01	51	88.94	46	89.05	88.10	5	18,349	0.03%
2022/03/31	6	85.60	8	87.90	85.00	-2	18,987	-0.01%
2022/03/30	9	86.61	18	87.24	87.50	-9	19,497	-0.05%
2022/03/29	2	84.60	3	85.47	84.90	-1	19,574	-0.01%
2022/03/28	6	83.58	5	84.60	84.10	1	19,911	0.01%
2022/03/25	20	84.68	17	84.35	84.30	3	20,157	0.01%
2022/03/24	19	84.49	19	84.16	84.60	0	19,981	0.00%
2022/03/23	40	84.58	30.2	84.30	84.00	9.8	19,952	0.05%
2022/03/22	25.1	82.90	47	82.44	83.20	-21.9	19,614	-0.11%
2022/03/21	4	80.78	7	81.24	81.10	-3	19,165	-0.02%
2022/03/18	45.2	79.49	49.5	79.83	80.20	-4.3	19,076	-0.02%
2022/03/17	7.2	74.84	38	75.57	78.00	-30.8	18,924	-0.16%
2022/03/16	14	72.77	29	72.22	72.70	-15	18,806	-0.08%
2022/03/15	19	73.98	17	74.15	73.70	2	19,070	0.01%
2022/03/14	7	76.56	8	76.94	76.20	-1	19,058	-0.01%
2022/03/11	12.2	77.49	5	77.74	77.50	7.2	19,096	0.04%
2022/03/10	14.4	77.03	26	77.65	77.40	-11.6	19,112	-0.06%
2022/03/09	9	73.96	5	74.44	74.50	4	19,083	0.02%
2022/03/08	11	75.11	10	74.84	73.00	1	19,352	0.01%
2022/03/07	30	76.83	104	75.31	75.90	-74	19,490	-0.38%	大賣/
2022/03/04	25.2	80.12	2	81.70	79.90	23.2	19,604	0.12%
2022/03/03	6	81.57	12	82.15	81.20	-6	19,587	-0.03%
2022/03/02	14	81.60	4	82.85	82.00	10	19,606	0.05%
2022/03/01	13	83.17	21.9	83.10	83.00	-8.9	19,523	-0.05%
2022/02/25	23	81.72	19	82.42	80.70	4	19,416	0.02%
2022/02/24	15	81.46	13	81.53	80.90	2	19,268	0.01%
2022/02/23	5	79.76	34	81.07	82.60	-29	19,255	-0.15%
2022/02/22	55.1	79.04	49	79.32	79.10	6.1	19,533	0.03%
2022/02/21	26	82.44	15	82.87	81.50	11	19,734	0.06%
2022/02/18	38	81.52	36	81.41	82.30	2	19,605	0.01%
2022/02/17	115.2	82.93	122	83.04	81.70	-6.8	19,788	-0.03%	大買/大賣/
2022/02/16	60	82.13	68	82.55	82.20	-8	20,081	-0.04%
2022/02/15	9	80.60	4	80.88	79.70	5	20,243	0.02%
2022/02/14	6	79.73	7	80.63	80.90	-1	20,233	0.00%
2022/02/11	38	80.91	40	81.05	80.50	-2	20,318	-0.01%
2022/02/10	29	81.38	6	80.95	80.30	23	20,465	0.11%
2022/02/09	39	82.32	46	81.68	82.00	-7	20,238	-0.03%
2022/02/08	9	81.19	19.2	81.24	82.30	-10.2	20,134	-0.05%
2022/02/07	6	77.95	23.2	78.69	79.20	-17.2	20,136	-0.09%
2022/01/26	8	75.01	3	75.50	75.30	5	19,988	0.03%
2022/01/25	30	77.53	8	77.76	74.60	22	20,253	0.11%
2022/01/24	17.2	78.25	6	78.55	78.40	11.2	19,943	0.06%
2022/01/21	37.2	80.40	30	80.50	79.80	7.2	19,748	0.04%
2022/01/20	37	85.90	20	85.13	84.20	17	19,449	0.09%
2022/01/19	98	85.11	102	84.82	88.50	-4	19,270	-0.02%	大賣/
2022/01/18	124	84.96	190	84.91	86.50	-66	18,766	-0.35%	大買/大賣/
2022/01/17	14	80.50	69	80.28	81.90	-55	17,478	-0.31%
2022/01/14	11	71.90	29	73.27	74.60	-18	17,043	-0.11%
2022/01/13	9	73.79	4	73.85	73.40	5	17,029	0.03%
2022/01/12	11	73.02	0	0.00	73.10	11	17,087	0.06%
2022/01/11	20	73.50	22	73.39	73.00	-2	17,225	-0.01%
2022/01/10	6	73.82	2	74.40	74.40	4	17,230	0.02%
2022/01/07	68	72.94	72	73.83	73.80	-4	17,320	-0.02%
2022/01/06	6	75.75	6	76.13	75.70	0	17,216	0.00%
2022/01/05	36.5	77.57	14	78.84	76.90	22.5	17,223	0.13%
2022/01/04	38	79.66	42	79.60	79.80	-4	17,119	-0.02%
2022/01/03	20	78.21	47.4	78.72	78.40	-27.4	17,047	-0.16%
2021/12/30	12	76.13	9.1	76.54	76.00	2.9	17,006	0.02%
2021/12/29	7.2	76.01	11	76.36	77.00	-3.8	17,188	-0.02%
2021/12/28	66.1	75.80	115	75.43	75.30	-48.9	17,376	-0.28%	大賣/
2021/12/27	161.6	80.93	39.3	79.37	76.80	122.3	17,290	0.71%	大買/鉅額交易
2021/12/24	106.4	79.43	138.7	79.21	79.50	-32.3	16,521	-0.20%	大買/大賣/
2021/12/23	39.2	77.32	26	77.43	76.10	13.2	16,079	0.08%
2021/12/22	24	75.97	83.7	76.43	76.80	-59.7	16,097	-0.37%
2021/12/21	16	74.61	20	74.74	74.80	-4	16,350	-0.02%
2021/12/20	3	71.73	10	72.09	72.10	-7	16,748	-0.04%
2021/12/17	3	72.20	2	72.35	71.80	1	17,353	0.01%
2021/12/16	15	72.45	16	72.23	72.90	-1	18,473	-0.01%
2021/12/15	0	0.00	1	71.00	71.20	-1	18,797	-0.01%
2021/12/14	13	70.11	5	69.78	69.70	8	19,915	0.04%
2021/12/13	5	71.74	0	0.00	70.80	5	19,967	0.03%
2021/12/10	18	72.08	1	72.30	71.80	17	20,003	0.08%
2021/12/09	65	73.56	56	73.79	71.80	9	20,153	0.04%
2021/12/08	1	72.00	2	71.95	71.70	-1	20,243	0.00%
2021/12/07	4	71.60	4	71.98	71.40	0	20,510	0.00%
2021/12/06	1	72.00	1	72.00	71.50	0	20,847	0.00%
2021/12/03	2	73.70	2	73.50	73.10	0	21,083	0.00%
2021/12/02	30	74.44	7	75.36	73.40	23	21,248	0.11%
2021/12/01	5	73.76	16	73.88	74.80	-11	21,001	-0.05%
2021/11/30	21	72.73	36	72.87	71.90	-15	20,871	-0.07%
2021/11/29	4	69.80	5	68.46	70.20	-1	20,898	0.00%
2021/11/26	15	69.23	9	68.77	68.60	6	21,168	0.03%
2021/11/25	49	71.34	2	70.50	70.60	47	21,544	0.22%
2021/11/24	2	70.00	1	71.30	71.70	1	21,825	0.00%
2021/11/23	16	70.59	6	70.17	69.50	10	22,059	0.05%
2021/11/22	9.5	71.86	4	71.35	71.20	5.5	22,250	0.02%
2021/11/19	28	72.12	2.1	72.93	72.00	25.9	22,468	0.12%
2021/11/18	45	74.85	24	76.53	74.30	21	22,692	0.09%
2021/11/17	15	76.44	32	75.83	76.60	-17	22,937	-0.07%
2021/11/16	24	76.48	24.1	75.88	76.10	-0.1	23,234	0.00%
2021/11/15	81	75.39	75.4	75.89	77.10	5.6	23,129	0.02%
2021/11/12	10.1	73.05	17	72.91	72.90	-7	22,814	-0.03%
2021/11/11	4	70.25	9	70.62	70.30	-5	22,494	-0.02%
2021/11/10	29	69.50	3	69.50	69.30	26	22,421	0.12%
2021/11/09	33	71.66	19	71.86	71.40	14	22,333	0.06%
2021/11/08	7.1	69.43	2	69.40	68.90	5.1	22,056	0.02%
2021/11/05	2	71.80	17	70.50	69.80	-15	22,045	-0.07%
2021/11/04	24	70.99	21	71.43	70.50	3	21,995	0.01%
2021/11/03	42	68.01	5.2	68.87	69.20	36.8	21,721	0.17%
2021/11/02	27.1	69.09	39	68.57	68.70	-11.9	21,595	-0.06%
2021/11/01	6.1	67.01	7	66.54	66.80	-0.9	21,179	0.00%
2021/10/29	2	66.30	3	66.93	66.40	-1	21,456	0.00%
2021/10/28	11	66.32	7	66.14	66.10	4	21,356	0.02%
2021/10/27	5	67.02	4	66.58	66.50	1	21,276	0.00%
2021/10/26	7	67.21	2	67.30	66.10	5	21,051	0.02%
2021/10/25	18	66.63	11	66.91	67.60	7	20,900	0.03%
2021/10/22	31	69.49	55	69.42	69.50	-24	20,581	-0.12%
2021/10/21	5	65.14	1	66.10	65.40	4	20,217	0.02%
2021/10/20	3	65.27	2	65.20	65.60	1	20,230	0.00%
2021/10/19	6	66.02	7	66.11	65.20	-1	20,243	0.00%
2021/10/18	3	64.23	2	65.85	64.00	1	20,262	0.00%
2021/10/15	7	65.79	6	65.92	65.40	1	20,318	0.00%
2021/10/14	47	64.20	52	64.86	63.60	-5	20,393	-0.02%
2021/10/13	4	64.38	35	66.20	63.50	-31	20,486	-0.15%
2021/10/12	6	67.08	2	66.40	66.50	4	20,602	0.02%
2021/10/08	2	67.05	8	67.68	67.20	-6	20,877	-0.03%
2021/10/07	2	65.45	8	65.65	66.20	-6	20,748	-0.03%
2021/10/06	11	63.25	6	63.50	61.90	5	20,929	0.02%
2021/10/05	9	64.28	16	63.81	65.30	-7	21,158	-0.03%
2021/10/04	1	61.70	2	61.70	61.10	-1	21,377	0.00%
2021/10/01	18	62.62	19	62.54	62.00	-1	21,852	0.00%
2021/09/30	23	65.13	7	65.27	65.00	16	22,125	0.07%
2021/09/29	16	65.54	24	65.51	64.40	-8	22,091	-0.04%
2021/09/28	64	66.54	27	67.50	68.30	37	21,963	0.17%
2021/09/27	39	68.17	60	68.24	67.80	-21	21,377	-0.10%
2021/09/24	44.3	74.14	25	75.47	73.20	19.3	20,841	0.09%
2021/09/23	89.1	76.61	77.1	77.04	75.20	12	20,504	0.06%
2021/09/22	32	72.26	19.1	73.04	74.00	13	19,655	0.07%
2021/09/17	31.1	72.89	58	73.23	74.00	-26.9	19,780	-0.14%
2021/09/16	3	67.30	6	67.97	68.10	-3	19,538	-0.02%
2021/09/15	1	67.70	10	67.55	67.90	-9	20,570	-0.04%
2021/09/14	7	66.86	13	66.43	67.10	-6	21,067	-0.03%
2021/09/13	29	67.86	4	67.53	66.80	25	21,772	0.11%
2021/09/10	6	70.05	8	70.40	71.40	-2	22,090	-0.01%
2021/09/09	2	67.40	19	67.22	69.00	-17	22,192	-0.08%
2021/09/08	16	64.89	9	65.18	63.40	7	21,866	0.03%
2021/09/07	5	68.56	4	68.25	67.50	1	21,743	0.00%
2021/09/06	7	71.24	1	71.40	71.00	6	21,739	0.03%
2021/09/03	6	71.68	11	72.23	72.80	-5	22,282	-0.02%
2021/09/02	22	72.81	14	73.40	71.80	8	22,925	0.04%
2021/09/01	17	73.15	14	72.67	73.90	3	22,892	0.01%
2021/08/31	11	71.77	23	72.34	73.50	-12	22,774	-0.05%
2021/08/30	16	68.99	27	69.83	70.20	-11	22,515	-0.05%
2021/08/27	19	68.27	16.1	68.66	67.00	2.9	22,888	0.01%
2021/08/26	31	71.78	8	72.69	71.00	23	22,684	0.10%
2021/08/25	48	73.18	56	72.78	73.60	-8	22,699	-0.04%
2021/08/24	16	71.40	30	71.00	71.90	-14	22,793	-0.06%
2021/08/23	36	68.32	17	68.44	68.40	19	22,466	0.08%
2021/08/20	6	65.17	17	67.14	68.30	-11	21,927	-0.05%
2021/08/19	11	62.65	13	62.58	62.10	-2	21,540	-0.01%
2021/08/18	6	60.88	14	60.05	64.20	-8	21,563	-0.04%
2021/08/17	6	59.58	13	60.47	58.40	-7	21,806	-0.03%
2021/08/16	14	61.53	11	62.13	61.80	3	21,904	0.01%
2021/08/13	19	64.79	4	63.45	63.00	15	22,091	0.07%
2021/08/12	18	66.81	21.3	66.65	66.70	-3.3	22,137	-0.01%
2021/08/11	18	66.81	20	67.04	66.70	-2	22,430	-0.01%
2021/08/10	12	68.13	9	68.87	67.60	3	22,891	0.01%
2021/08/09	13	70.85	2	71.70	69.80	11	23,158	0.05%
2021/08/06	3	70.90	10	71.82	72.00	-7	23,356	-0.03%
2021/08/05	8.1	71.97	5.1	72.32	71.60	3	23,597	0.01%
2021/08/04	11	74.76	19	74.88	72.90	-8	23,730	-0.03%
2021/08/03	3	72.93	11	73.16	72.80	-8	23,608	-0.03%
2021/08/02	0	0.00	1.4	71.20	72.60	-1.4	23,615	-0.01%
2021/07/30	8	72.59	7	72.89	71.50	1	23,555	0.00%
2021/07/29	7	72.37	9	73.59	72.50	-2	23,566	-0.01%
2021/07/28	6	71.28	6	70.52	72.20	0	23,539	0.00%
2021/07/27	15.1	73.70	3	72.73	73.00	12.1	23,608	0.05%
2021/07/26	0	0.00	11	75.60	75.80	-11	23,587	-0.05%
2021/07/23	8.1	74.07	6	75.47	73.70	2.1	23,536	0.01%
2021/07/22	8	76.08	7	75.63	75.60	1	23,612	0.00%
2021/07/21	11	75.00	2	74.80	74.00	9	23,653	0.04%
2021/07/20	8	74.09	19	74.26	74.90	-11	23,966	-0.05%
2021/07/19	15	76.45	5.1	76.10	75.50	9.9	24,015	0.04%
2021/07/16	15.1	77.07	26	76.81	77.40	-10.9	23,986	-0.05%
2021/07/15	11.2	77.54	10	79.29	77.90	1.2	23,945	0.00%
2021/07/14	12	79.28	15	79.83	80.10	-3	23,673	-0.01%
2021/07/13	54.6	80.83	29.2	80.10	79.50	25.4	23,558	0.11%
2021/07/12	21	80.29	34	81.12	80.00	-13	23,234	-0.06%
2021/07/09	43	78.22	52.1	78.46	77.10	-9.1	22,821	-0.04%
2021/07/08	10.1	74.89	30.1	75.95	77.90	-20	22,565	-0.09%
2021/07/07	35	73.26	33.2	72.16	71.50	1.8	22,038	0.01%
2021/07/06	11.2	69.89	13	70.16	70.50	-1.8	21,536	-0.01%
2021/07/05	25	68.98	13.1	69.29	69.00	11.9	21,469	0.06%
2021/07/02	6	66.97	5	66.84	67.30	1	21,371	0.00%
2021/07/01	1.1	66.59	18	66.70	66.90	-17	21,323	-0.08%
2021/06/30	7.1	67.38	3	67.90	66.90	4.1	21,245	0.02%
2021/06/29	12.1	67.72	18	67.18	68.60	-6	21,157	-0.03%
2021/06/28	20	68.54	13	68.71	68.50	7	20,979	0.03%
2021/06/25	22.1	69.04	43.1	69.32	67.50	-21.1	20,524	-0.10%
2021/06/24	22.1	66.58	16	66.28	66.60	6.1	19,750	0.03%
2021/06/23	31	62.58	86.3	64.60	67.30	-55.3	18,688	-0.30%
2021/06/22	67.1	62.52	28	63.73	61.20	39.1	18,167	0.22%
2021/06/21	13	60.03	41	61.30	62.20	-28	17,304	-0.16%
2021/06/18	19	59.32	12	59.31	58.20	7	16,717	0.04%
2021/06/17	12	58.95	23	59.26	59.30	-11	16,341	-0.07%
2021/06/16	3.1	59.32	33	59.23	58.90	-30	16,350	-0.18%
2021/06/15	32	59.45	35	59.91	59.60	-3	16,266	-0.02%
2021/06/11	42	59.55	11	59.34	58.70	31	16,170	0.19%
2021/06/10	52.1	60.15	39	59.82	61.50	13.1	15,582	0.08%
2021/06/09	25.1	57.77	525	57.08	57.00	-500	14,780	-3.38%	大賣/鉅額交易
2021/06/08	5	57.38	15	57.83	58.00	-10	14,714	-0.07%
2021/06/07	2	55.25	87	55.50	57.10	-85	14,632	-0.58%
2021/06/04	66	56.87	58	57.26	55.60	8	14,561	0.06%
2021/06/03	2	57.20	6	57.43	57.60	-4	14,382	-0.03%
2021/06/02	7	56.87	61	57.47	57.40	-54	15,129	-0.36%
2021/06/01	17	56.94	58.3	57.28	57.10	-41.3	15,199	-0.27%
2021/05/31	33	54.02	36	54.59	55.20	-3	15,227	-0.02%
2021/05/28	23	52.57	310	52.52	53.10	-287	15,469	-1.86%	大賣/鉅額交易
2021/05/27	2	51.80	4.6	51.80	52.50	-2.6	15,987	-0.02%
2021/05/26	9	53.17	8	53.31	53.10	1	16,018	0.01%
2021/05/25	812	54.12	14	53.94	53.70	798	16,292	4.90%	大買/鉅額交易
2021/05/24	8	51.71	1	52.40	52.40	7	16,165	0.04%
2021/05/21	10	50.99	9	50.93	51.00	1	16,101	0.01%
2021/05/20	15	50.36	5	49.80	49.15	10	16,063	0.06%
2021/05/19	53	50.49	42	51.21	50.80	11	16,355	0.07%
2021/05/18	59.2	49.43	62	49.74	50.50	-2.9	16,269	-0.02%
2021/05/17	5	46.35	57	46.44	48.25	-52	16,002	-0.32%
2021/05/14	38	45.66	8	45.96	45.90	30	15,709	0.19%
2021/05/13	4.1	42.97	35	41.92	43.85	-30.9	15,454	-0.20%
2021/05/12	3.3	42.83	3	44.53	41.85	0.3	15,261	0.00%
2021/05/11	50	47.80	16	47.04	46.50	34	15,083	0.23%
2021/05/10	4	49.75	8	50.89	51.00	-4	14,954	-0.03%
2021/05/07	9	49.13	0	0.00	50.00	9	15,094	0.06%
2021/05/06	25	49.60	7.1	49.06	48.60	17.9	15,325	0.12%
2021/05/05	0	0.00	24	48.66	49.45	-24	15,640	-0.15%
2021/05/04	13	49.80	4	49.25	48.60	9	15,717	0.06%
2021/05/03	9	53.11	13	52.85	52.40	-4	15,715	-0.03%
2021/04/29	4	54.85	0	0.00	54.90	4	15,787	0.03%
2021/04/28	18	55.22	2	55.00	54.40	16	15,954	0.10%
2021/04/27	33	55.37	7	56.20	55.20	26	16,104	0.16%
2021/04/26	50	57.67	14	57.86	57.60	36	16,107	0.22%
2021/04/23	2	56.55	10	56.57	56.80	-8	16,313	-0.05%
2021/04/22	12	55.80	5	55.80	54.50	7	17,306	0.04%
2021/04/21	4	56.25	6	56.43	55.80	-2	18,548	-0.01%
2021/04/20	5	55.66	37	55.70	55.60	-32	18,986	-0.17%
2021/04/19	12.2	54.01	6	54.95	55.00	6.2	19,073	0.03%
2021/04/16	1.1	54.03	2.1	53.54	54.50	-1	19,226	-0.01%
2021/04/15	3	52.97	15.5	53.08	53.30	-12.5	19,540	-0.06%
2021/04/14	6	52.31	7	51.94	52.10	-1	20,165	0.00%
2021/04/13	6	54.37	28	54.27	53.30	-22	20,424	-0.11%
2021/04/12	2	55.80	5	55.28	55.10	-3	20,580	-0.01%
2021/04/09	7	55.56	0	0.00	55.60	7	20,790	0.03%
2021/04/08	39	56.35	106	56.20	56.30	-67	20,714	-0.32%	大賣/
2021/04/07	0	55.20	99	55.12	55.20	-99	20,671	-0.48%
2021/04/06	23	55.04	10	54.81	55.00	13	20,774	0.06%
2021/04/01	43.2	56.24	17	56.78	55.10	26.2	20,871	0.13%
2021/03/31	9	55.78	13.2	55.73	56.20	-4.2	20,914	-0.02%
2021/03/30	12	55.05	1	55.00	55.20	11	20,906	0.05%
2021/03/29	6	55.10	13	55.45	54.70	-7	21,165	-0.03%
2021/03/26	3	54.73	0	0.00	55.00	3	21,781	0.01%
2021/03/25	4	55.13	1	54.90	54.90	3	22,481	0.01%
2021/03/24	30	55.16	9	55.24	55.80	21	23,017	0.09%
2021/03/23	11	55.55	22.7	55.72	55.20	-11.7	24,177	-0.05%
2021/03/22	13	54.32	5	54.42	54.50	8	25,564	0.03%
2021/03/19	28	54.81	0	0.00	54.90	28	26,379	0.11%
2021/03/18	17	55.49	17	55.40	55.40	0	26,682	0.00%
2021/03/17	16	55.18	2	55.15	55.20	14	26,843	0.05%
2021/03/16	15	55.93	6	56.28	56.00	9	26,959	0.03%
2021/03/15	1	56.50	3	56.53	56.60	-2	27,473	-0.01%
2021/03/12	7	57.20	5	58.14	56.80	2	28,315	0.01%
2021/03/11	6	56.45	102	56.40	57.20	-96	28,314	-0.34%	大賣/
2021/03/10	64.1	55.90	83.1	56.90	55.80	-19	28,369	-0.07%
2021/03/09	48	57.04	96	56.79	56.10	-48	28,478	-0.17%
2021/03/08	63	58.30	132	58.73	58.50	-69	28,130	-0.25%	大賣/
2021/03/05	15	55.92	59	57.09	57.40	-44	27,418	-0.16%
2021/03/04	55	56.63	51	57.34	55.20	4	27,432	0.01%
2021/03/03	150	57.14	51	55.96	56.00	99	27,244	0.36%	大買/
2021/03/02	56	56.18	158	56.97	56.90	-102	27,361	-0.37%	大賣/鉅額交易
2021/02/26	24	54.42	2	54.85	54.20	22	27,598	0.08%
2021/02/25	43	56.91	37	56.14	55.90	6	28,817	0.02%
2021/02/24	6	55.85	38.1	55.93	56.20	-32.1	28,672	-0.11%
2021/02/23	26	54.82	5	54.54	54.60	21	28,567	0.07%
2021/02/22	97	56.00	22.1	55.65	55.30	74.9	29,133	0.26%
2021/02/19	51	56.30	41	55.61	55.20	10	29,472	0.03%
2021/02/18	24.1	54.87	5	55.28	54.70	19.1	29,370	0.07%
2021/02/17	15	55.26	17	55.28	55.10	-2	29,266	-0.01%
2021/02/05	9	52.83	1	52.20	52.40	8	29,022	0.03%
2021/02/04	27	51.99	30	52.58	52.60	-3	29,098	-0.01%
2021/02/03	4.2	52.23	2	51.80	51.80	2.2	29,153	0.01%
2021/02/02	1	52.10	5	52.06	52.30	-4	29,241	-0.01%
2021/02/01	32	51.92	24	51.59	51.70	8	29,392	0.03%
2021/01/29	11.1	53.60	15	52.80	52.10	-3.9	29,399	-0.01%
2021/01/28	6.1	54.09	14	54.68	54.00	-7.9	29,365	-0.03%
2021/01/27	8	54.75	26.2	54.64	54.30	-18.2	29,304	-0.06%
2021/01/26	29	52.58	33	52.26	52.60	-4	29,082	-0.01%
2021/01/25	21	52.32	9	52.01	52.10	12	29,081	0.04%
2021/01/22	8	52.35	9	52.86	53.30	-1	29,043	0.00%
2021/01/21	49	52.61	26	52.18	51.90	23	29,111	0.08%
2021/01/20	51.1	52.24	93	55.21	51.80	-41.9	29,221	-0.14%
2021/01/19	30.1	56.11	28	54.87	54.90	2.1	29,169	0.01%
2021/01/18	108	58.06	52	56.91	56.00	56	29,279	0.19%	大買/
2021/01/15	89.2	60.40	91	58.86	57.20	-1.8	28,862	-0.01%
2021/01/14	149.3	58.67	195.7	58.88	58.60	-46.4	28,001	-0.17%	大買/大賣/
2021/01/13	13	53.01	60	54.55	55.80	-47	27,286	-0.17%
2021/01/12	37	51.04	45	51.98	51.90	-8	27,793	-0.03%
2021/01/11	72.1	51.41	10	51.38	51.30	62.1	29,346	0.21%
2021/01/08	34.4	54.60	22	55.40	52.80	12.4	29,446	0.04%
2021/01/07	49.2	55.60	92	55.41	54.80	-42.8	29,322	-0.15%
2021/01/06	44	53.95	58	53.93	54.40	-14	28,939	-0.05%
2021/01/05	59	51.88	32	52.51	52.90	27	28,551	0.09%
2021/01/04	31	51.98	49	51.96	51.90	-18	28,438	-0.06%
2020/12/31	19	50.87	1	50.40	50.50	18	28,400	0.06%
2020/12/30	81	51.08	28	50.94	50.90	53	28,752	0.18%
2020/12/29	24	50.46	6	50.07	50.30	18	28,854	0.06%
2020/12/28	25	50.60	13	50.78	50.60	12	28,837	0.04%
2020/12/25	18	50.97	10	51.23	50.90	8	28,916	0.03%
2020/12/24	31	51.75	2	51.75	51.80	29	29,015	0.10%
2020/12/23	57	51.96	10	52.41	51.70	47	29,190	0.16%
2020/12/22	224	54.78	53	54.26	51.50	171	29,768	0.57%	大買/鉅額交易
2020/12/21	97	57.25	95.3	57.21	56.70	1.7	29,556	0.01%
2020/12/18	15	56.09	42	56.26	56.20	-27	29,020	-0.09%
2020/12/17	147.2	56.30	76	56.14	55.30	71.2	28,672	0.25%	大買/
2020/12/16	53.1	53.53	177	55.11	56.30	-123.9	27,633	-0.45%	大賣/鉅額交易
2020/12/15	54	52.76	60	52.79	51.70	-6	26,277	-0.02%
2020/12/14	18	52.35	40	52.35	52.30	-22	25,856	-0.09%
2020/12/11	35	50.27	13.1	50.64	51.30	21.9	25,771	0.09%
2020/12/10	18	51.16	19.3	50.65	50.30	-1.3	25,930	0.00%
2020/12/09	60	53.04	67.4	53.02	52.00	-7.4	25,920	-0.03%
2020/12/08	39.5	52.41	85	52.25	52.20	-45.5	25,644	-0.18%
2020/12/07	13	50.05	32	50.28	50.10	-19	25,214	-0.08%
2020/12/04	21	49.93	10	49.78	49.50	11	25,529	0.04%
2020/12/03	14	49.49	23	50.11	50.80	-9	25,769	-0.03%
2020/12/02	21.1	49.98	2	50.33	49.75	19.1	26,120	0.07%
2020/12/01	22	50.65	11.6	50.50	50.50	10.4	26,385	0.04%
2020/11/30	25.2	51.95	20	52.43	51.60	5.2	26,717	0.02%
2020/11/27	20	50.91	57	51.18	51.80	-37	27,004	-0.14%
2020/11/26	71	50.68	118	50.59	50.50	-47	27,466	-0.17%	大賣/
2020/11/25	148.5	51.59	150.1	51.52	50.20	-1.6	27,248	-0.01%	大買/大賣/
2020/11/24	110	51.37	197	51.34	51.30	-87	27,467	-0.32%	大買/大賣/
2020/11/23	71	48.72	25	48.73	48.50	46	27,037	0.17%
2020/11/20	14	47.87	87	47.86	47.95	-73	27,737	-0.26%
2020/11/19	136	48.28	86	48.21	47.60	50	28,676	0.17%	大買/
2020/11/18	84	46.54	54	46.96	47.45	30	30,627	0.10%
2020/11/17	61	45.71	28	45.60	45.45	33	31,153	0.11%
2020/11/16	20	44.57	3	44.50	44.35	17	32,848	0.05%
2020/11/13	7	44.18	3	44.10	44.10	4	34,025	0.01%
2020/11/12	23	44.20	12	44.35	44.45	11	35,252	0.03%
2020/11/11	5	43.79	2	43.95	43.65	3	36,177	0.01%
2020/11/10	53	44.96	33	44.39	44.00	20	38,066	0.05%
2020/11/09	14	44.34	33	44.33	44.90	-19	41,214	-0.05%
2020/11/06	9	44.92	2	44.30	44.30	7	42,827	0.02%
2020/11/05	3	44.87	3	44.57	44.40	0	43,410	0.00%
2020/11/04	9.1	45.06	4	45.10	45.15	5.1	44,703	0.01%
2020/11/03	10	43.98	17	44.41	44.85	-7	45,064	-0.02%
2020/11/02	4	43.60	2	43.85	43.20	2	45,504	0.00%
2020/10/30	20	43.89	12	44.40	43.95	8	46,417	0.02%
2020/10/29	13	43.89	2	43.15	44.95	11	46,758	0.02%
2020/10/28	12	44.78	18	44.71	44.55	-6	46,990	-0.01%
2020/10/27	38	45.91	94	45.69	45.80	-56	47,118	-0.12%
2020/10/26	44	46.70	41	46.63	46.10	3	47,493	0.01%
2020/10/23	11	47.85	14	47.85	47.60	-3	48,034	-0.01%
2020/10/22	51	48.42	24	48.76	48.05	27	48,619	0.06%
2020/10/21	104	50.07	88	49.90	48.95	16	49,101	0.03%	大買/
2020/10/20	320	50.62	284	50.31	51.20	36	49,549	0.07%	大買/大賣/
2020/10/19	145	49.99	172	50.44	50.90	-27	49,388	-0.05%	大買/大賣/
2020/10/16	64	46.83	72	47.10	46.35	-8	48,913	-0.02%
2020/10/15	21	46.26	3	46.38	45.95	18	49,896	0.04%
2020/10/14	6	46.95	16	46.88	47.35	-10	51,513	-0.02%
2020/10/13	0	0.00	1	45.05	45.40	-1	53,410	0.00%
2020/10/12	10	45.96	7	45.96	45.40	3	54,813	0.01%
2020/10/08	3	46.40	9	46.11	46.20	-6	56,601	-0.01%
2020/10/07	66	46.43	21	46.02	45.85	45	57,105	0.08%
2020/10/06	25	46.13	24	46.44	46.55	1	58,423	0.00%
2020/10/05	0	0.00	4	45.10	45.35	-4	58,930	-0.01%
2020/09/30	60	44.23	40	44.23	44.60	20	59,080	0.03%
2020/09/29	9	45.07	5	44.62	45.35	4	59,132	0.01%
2020/09/28	116	44.45	129	44.68	44.50	-13	59,409	-0.02%	大買/大賣/
2020/09/25	90	44.57	102	44.77	43.95	-12	60,014	-0.02%	大賣/
2020/09/24	28	46.60	30	46.94	47.00	-2	60,188	0.00%
2020/09/23	16	47.01	17	46.47	46.30	-1	59,961	0.00%
2020/09/22	23	47.68	12	47.71	47.30	11	60,325	0.02%
2020/09/21	10	48.55	3	49.17	48.20	7	61,168	0.01%
2020/09/18	37	48.69	5	49.00	49.40	32	61,286	0.05%
2020/09/17	52	48.39	33	48.69	48.50	19	61,454	0.03%
2020/09/16	17	49.77	15	49.87	49.25	2	61,484	0.00%
2020/09/15	30	49.83	25	49.51	49.15	5	61,668	0.01%
2020/09/14	6	49.83	5	49.86	49.60	1	61,621	0.00%
2020/09/11	15	49.48	13	49.44	48.85	2	62,002	0.00%
2020/09/10	30	50.16	12	49.89	49.70	18	63,001	0.03%
2020/09/09	23	51.04	19	50.94	50.70	4	63,631	0.01%
2020/09/08	84	51.66	99	51.73	50.60	-15	63,687	-0.02%
2020/09/07	22	52.92	45	54.04	51.80	-23	63,840	-0.04%
2020/09/04	19	53.19	23	53.67	54.80	-4	63,910	-0.01%
2020/09/03	88	54.76	64	54.61	53.90	24	64,048	0.04%
2020/09/02	118	53.70	123	53.95	53.80	-5	64,353	-0.01%	大買/大賣/
2020/09/01	31	52.71	35	52.75	53.10	-4	64,129	-0.01%
2020/08/31	41	52.22	24	51.71	51.40	17	63,696	0.03%
2020/08/28	144	53.11	100	52.73	51.80	44	63,696	0.07%	大買/
2020/08/27	109	54.40	111	54.45	55.10	-2	63,450	0.00%	大買/大賣/
2020/08/26	77	54.86	77.8	54.44	53.90	-0.8	63,286	0.00%
2020/08/25	142	54.56	171	54.85	54.00	-29	62,944	-0.05%	大買/大賣/
2020/08/24	148	57.60	65	57.10	55.20	83	62,792	0.13%	大買/
2020/08/21	28	56.47	79	56.51	57.40	-51	61,011	-0.08%
2020/08/20	131	53.72	132	54.26	52.20	-1	62,227	0.00%	大買/大賣/
2020/08/19	64	56.80	49	56.76	56.60	15	61,656	0.02%
2020/08/18	42	54.45	64	54.83	56.20	-22	61,108	-0.04%
2020/08/17	64	53.92	80	53.50	53.10	-16	60,793	-0.03%
2020/08/14	150	52.14	113	52.44	53.10	37	60,487	0.06%	大買/大賣/
2020/08/13	186	50.86	216	50.39	52.20	-30	58,936	-0.05%	大買/大賣/
2020/08/12	81	45.45	140	46.60	48.20	-59	56,215	-0.10%	大賣/
2020/08/11	177	43.75	182	43.74	43.85	-5	55,202	-0.01%	大買/大賣/
2020/08/10	200	44.20	273	44.14	43.60	-73	55,347	-0.13%	大買/大賣/
2020/08/07	118	42.43	107	42.25	42.10	11	54,708	0.02%	大買/大賣/
2020/08/06	36	41.95	51	41.91	41.40	-15	55,555	-0.03%
2020/08/05	95	41.82	88	42.30	42.70	7	55,729	0.01%
2020/08/04	19	40.63	8	40.69	40.35	11	55,561	0.02%
2020/08/03	71	41.08	10	40.88	41.20	61	55,548	0.11%
2020/07/31	23	40.38	2	40.40	40.30	21	55,641	0.04%
2020/07/30	80	41.00	76	40.72	40.80	4	56,159	0.01%
2020/07/29	69	41.48	39	41.15	40.55	30	56,588	0.05%
2020/07/28	49	42.30	57	42.73	42.50	-8	56,594	-0.01%
2020/07/27	108	42.75	95	42.61	42.15	13	56,788	0.02%	大買/
2020/07/24	119	42.88	95	42.32	41.55	24	56,984	0.04%	大買/
2020/07/23	134	43.28	150	43.36	43.75	-16	57,673	-0.03%	大買/大賣/
2020/07/22	110	42.71	135	43.08	42.30	-25	58,198	-0.04%	大買/大賣/
2020/07/21	129	41.98	88	41.94	41.80	41	57,408	0.07%	大買/
2020/07/20	157	39.53	170	39.62	41.90	-13	57,098	-0.02%	大買/大賣/
2020/07/17	191	39.20	207	39.03	38.10	-16	56,222	-0.03%	大買/大賣/
2020/07/16	84	37.85	119	38.05	38.80	-35	54,977	-0.06%	大賣/
2020/07/15	106	36.84	149	37.19	36.55	-43	54,307	-0.08%	大買/大賣/
2020/07/14	16	35.98	24	35.94	35.65	-8	54,106	-0.01%
2020/07/13	180	35.63	330	36.09	36.50	-150	54,451	-0.28%	大買/大賣/鉅額交易
2020/07/10	26	32.93	32	33.65	33.90	-6	54,216	-0.01%
2020/07/09	8	34.08	17	34.18	33.65	-9	54,678	-0.02%
2020/07/08	15	33.83	21	33.84	34.20	-6	55,282	-0.01%
2020/07/07	167	33.92	74	33.86	33.70	93	55,943	0.17%	大買/
2020/07/06	109	35.78	106	35.54	35.15	3	56,323	0.01%	大買/大賣/
2020/07/03	208	34.39	213	34.47	34.50	-5	56,313	-0.01%	大買/大賣/
2020/07/02	14	33.36	6	33.38	33.20	8	55,775	0.01%
2020/07/01	32	33.82	32	33.77	33.40	0	56,138	0.00%
2020/06/30	24	33.88	111	33.72	33.60	-87	57,055	-0.15%	大賣/
2020/06/29	146	32.11	120	32.05	32.10	26	57,793	0.04%	大買/大賣/
2020/06/24	90	31.80	67	31.81	32.00	23	59,076	0.04%
2020/06/23	27	31.70	12	32.04	31.65	15	60,318	0.02%
2020/06/22	38	32.69	38	33.01	32.05	0	60,822	0.00%
2020/06/19	92	33.35	98	33.14	33.30	-6	61,315	-0.01%
2020/06/18	131	33.16	118	33.17	33.15	13	61,646	0.02%	大買/大賣/
2020/06/17	94	33.82	75	33.76	33.20	19	61,513	0.03%
2020/06/16	34	33.38	86	33.43	34.25	-52	61,513	-0.08%
2020/06/15	11	31.56	9	31.43	31.15	2	61,691	0.00%
2020/06/12	137	32.59	106	32.64	32.45	31	63,144	0.05%	大買/大賣/
2020/06/11	100	33.44	71	33.33	33.75	29	64,561	0.04%
2020/06/10	104	33.12	109	33.30	33.10	-5	65,914	-0.01%	大買/大賣/
2020/06/09	121	34.58	122	34.94	33.90	-1	67,752	0.00%	大買/大賣/
2020/06/08	49	34.16	39	34.45	33.95	10	68,454	0.01%
2020/06/05	29	35.24	22	35.17	35.00	7	70,044	0.01%
2020/06/04	38	35.39	28	35.48	35.00	10	71,378	0.01%
2020/06/03	46	35.11	47	35.27	35.25	-1	72,543	0.00%
2020/06/02	84	36.81	55	36.66	36.10	29	73,155	0.04%
2020/06/01	71	37.58	78	37.40	37.80	-7	73,512	-0.01%
2020/05/29	89	37.04	360	37.22	37.25	-271	74,101	-0.37%	大賣/鉅額交易
2020/05/28	227	37.14	235	37.19	37.00	-8	74,253	-0.01%	大買/大賣/
2020/05/27	264	38.31	188	37.96	36.90	76	73,667	0.10%	大買/大賣/
2020/05/26	69	35.98	110	35.08	36.45	-41	71,644	-0.06%	大賣/
2020/05/25	286	32.40	77	32.71	33.15	209	70,485	0.30%	大買/鉅額交易
2020/05/22	212	33.80	83	34.15	33.35	129	69,924	0.18%	大買/鉅額交易
2020/05/21	20	33.57	52	33.68	33.65	-32	69,183	-0.05%
2020/05/20	17	32.85	16	33.27	32.70	1	68,662	0.00%
2020/05/19	54	33.23	78	32.99	33.50	-24	68,360	-0.04%
2020/05/18	61	32.84	42	32.92	32.30	19	67,883	0.03%
2020/05/15	56	33.09	75	33.37	34.10	-19	67,270	-0.03%
2020/05/14	79	33.80	81	34.07	32.55	-2	66,571	0.00%
2020/05/13	177	34.22	147	34.14	33.60	30	66,131	0.05%	大買/大賣/
2020/05/12	90	34.10	115	34.08	34.50	-25	65,016	-0.04%	大賣/
2020/05/11	56	33.93	27	34.01	33.25	29	64,952	0.04%
2020/05/08	24	33.31	55	33.37	33.20	-31	64,286	-0.05%
2020/05/07	78	32.59	83	32.74	33.50	-5	64,040	-0.01%
2020/05/06	123	33.06	145	32.86	32.15	-22	63,725	-0.03%	大買/大賣/
2020/05/05	157	34.12	143	34.20	33.00	14	63,131	0.02%	大買/大賣/
2020/05/04	137	32.66	167	32.97	34.05	-30	62,617	-0.05%	大買/大賣/
2020/04/30	72.3	32.87	71	32.86	33.05	1.3	62,094	0.00%
2020/04/29	101	32.02	116	32.09	32.10	-15	61,518	-0.02%	大買/大賣/
2020/04/28	128	32.32	46	32.34	31.25	82	60,935	0.13%	大買/
2020/04/27	109	29.95	147.4	30.29	31.50	-38.4	59,408	-0.06%	大買/大賣/
2020/04/24	56	28.52	15	28.46	28.65	41	58,034	0.07%
2020/04/23	123	28.38	178	28.32	28.50	-55	57,913	-0.09%	大買/大賣/
2020/04/22	25	27.54	62	27.03	28.35	-37	57,177	-0.06%
2020/04/21	130	27.85	63	27.86	27.05	67	56,362	0.12%	大買/
2020/04/20	120	27.90	159	27.76	27.70	-39	55,798	-0.07%	大買/大賣/
2020/04/17	244	28.13	189	28.42	27.80	55	55,711	0.10%	大買/大賣/
2020/04/16	19	27.99	19	28.16	28.60	0	54,579	0.00%
2020/04/15	180	27.87	168	28.04	27.80	12	54,265	0.02%	大買/大賣/
2020/04/14	28	27.95	100	27.71	28.75	-72	53,103	-0.14%
2020/04/13	94	26.69	49	26.26	26.80	45	52,502	0.09%
2020/04/10	133	26.24	135	26.42	26.40	-2	52,164	0.00%	大買/大賣/
2020/04/09	120	26.07	94	26.03	25.35	26	51,436	0.05%	大買/
2020/04/08	34	27.02	24	27.53	26.50	10	50,729	0.02%
2020/04/07	37	28.59	13	28.65	28.35	24	49,950	0.05%
2020/04/06	23	26.77	72	25.81	26.90	-49	50,020	-0.10%
2020/04/01	121	24.47	144	24.62	25.15	-23	49,877	-0.05%	大買/大賣/
2020/03/31	187	24.74	115	24.31	24.25	72	48,514	0.15%	大買/大賣/
2020/03/30	249	23.20	240	23.48	23.60	9	46,687	0.02%	大買/大賣/
2020/03/27	885	22.93	632	22.51	23.10	253	45,112	0.56%	大買/大賣/鉅額交易
2020/03/26	93	20.64	130	20.44	21.00	-37	43,532	-0.08%	大賣/
2020/03/25	377	20.35	384	19.96	20.20	-7	42,629	-0.02%	大買/大賣/
2020/03/24	17	18.60	76	18.51	18.85	-59	41,664	-0.14%
2020/03/23	115	17.21	373	17.28	17.75	-258	41,110	-0.63%	大買/大賣/鉅額交易
2020/03/20	24	18.27	37	18.25	18.00	-13	40,715	-0.03%
2020/03/19	96	17.63	116	18.16	17.20	-20	39,451	-0.05%	大賣/
2020/03/18	231	19.69	218	19.87	19.10	13	38,401	0.03%	大買/大賣/
2020/03/17	398	20.24	358	20.62	20.05	40	36,538	0.11%	大買/大賣/
2020/03/16	344	21.17	333	21.33	19.80	11	34,930	0.03%	大買/大賣/
2020/03/13	142	19.95	180	20.27	21.85	-38	33,077	-0.11%	大買/大賣/
2020/03/12	318	20.60	224.3	20.95	19.90	93.7	30,903	0.30%	大買/大賣/
2020/03/11	91	22.02	95	22.27	22.10	-4	29,944	-0.01%
2020/03/10	47	19.79	131	19.98	20.50	-84	27,942	-0.30%	大賣/
2020/03/09	286	20.01	169	20.18	18.65	117	26,321	0.44%	大買/大賣/鉅額交易
2020/03/06	25	19.24	101	19.77	20.10	-76	24,818	-0.31%	大賣/
2020/03/05	80	18.01	130	18.28	18.50	-50	23,647	-0.21%	大賣/
2020/03/04	99	17.35	68	17.68	17.75	31	22,811	0.14%
2020/03/03	40	16.51	82	16.85	17.05	-42	21,797	-0.19%
2020/03/02	1	15.25	4	15.18	15.50	-3	21,006	-0.01%
2020/02/27	68	15.61	77	15.40	14.80	-9	21,197	-0.04%
2020/02/26	158	16.01	158	15.91	15.45	0	21,767	0.00%	大買/大賣/
2020/02/25	9	15.57	13	15.62	15.95	-4	22,681	-0.02%
2020/02/24	5	15.80	12	15.95	15.65	-7	23,338	-0.03%
2020/02/21	6	16.06	0	0.00	16.10	6	23,798	0.03%
2020/02/20	2	15.88	2	15.85	15.85	0	24,220	0.00%
2020/02/19	25	15.74	2	15.75	15.70	23	24,387	0.09%
2020/02/18	5	15.44	11	15.45	15.70	-6	24,726	-0.02%
2020/02/17	5	15.61	5	15.55	15.55	0	24,570	0.00%
2020/02/14	60	15.65	61	15.70	15.75	-1	24,439	0.00%
2020/02/13	13	15.48	12	15.37	15.25	1	24,131	0.00%
2020/02/12	143	15.15	184	15.32	15.50	-41	23,954	-0.17%	大買/大賣/
2020/02/11	2	14.75	102	14.55	14.85	-100	23,255	-0.43%	大賣/
2020/02/10	110	14.21	2	13.70	14.40	108	23,187	0.47%	大買/鉅額交易
2020/02/07	8	14.53	100	14.30	14.30	-92	23,024	-0.40%
2020/02/06	216	14.93	117.3	14.88	14.95	98.7	22,816	0.43%	大買/大賣/
2020/02/05	143	14.90	99	14.98	14.40	44	22,607	0.19%	大買/
2020/02/04	74	14.91	153	15.05	15.00	-79	22,350	-0.35%	大賣/
2020/02/03	110	14.57	28	14.35	14.35	82	23,078	0.36%	大買/
2020/01/31	43	15.17	38	15.92	15.30	5	22,970	0.02%
2020/01/30	18	16.48	10	16.25	16.20	8	22,697	0.04%
2020/01/20	2	18.05	0	0.00	18.00	2	22,672	0.01%
2020/01/17	6	17.99	37	17.89	18.00	-31	22,658	-0.14%
2020/01/16	10	17.75	0	0.00	17.70	10	22,405	0.04%
2020/01/15	23	18.18	12	18.10	18.10	11	22,242	0.05%
2020/01/14	49	18.16	47	18.18	18.40	2	22,156	0.01%
2020/01/13	47	18.07	83	17.90	17.85	-36	21,854	-0.16%
2020/01/10	46	17.90	41	17.82	17.80	5	21,099	0.02%
2020/01/09	41.3	17.59	31	17.79	18.30	10.3	20,514	0.05%
2020/01/08	5	17.11	7	16.80	17.15	-2	19,878	-0.01%
2020/01/07	33	17.15	25	17.15	17.05	8	19,780	0.04%
2020/01/06	81	17.30	121	17.24	17.40	-40	19,344	-0.21%	大賣/
2020/01/03	8	17.18	5	16.77	16.85	3	18,782	0.02%
2020/01/02	10	16.83	42	16.89	16.85	-32	18,502	-0.17%
2019/12/30	110	17.15	119	16.94	16.80	-9	18,122	-0.05%	大買/大賣/
2019/12/27	59	16.49	35	16.56	16.75	24	17,507	0.14%
2019/12/26	16	16.17	35	15.96	16.20	-19	17,016	-0.11%
2019/12/25	10	15.55	2	15.55	15.80	8	16,928	0.05%
2019/12/23	0	0.00	11	15.58	15.30	-11	17,047	-0.06%
2019/12/20	12	15.78	2	15.73	15.75	10	17,021	0.06%
2019/12/19	19	15.82	0	0.00	15.80	19	17,045	0.11%
2019/12/18	5	16.10	3	15.83	15.75	2	17,159	0.01%
2019/12/17	12	16.39	11	16.53	16.25	1	17,121	0.01%
2019/12/16	5	16.23	13	16.20	16.25	-8	17,244	-0.05%
2019/12/13	10	16.06	24	16.14	15.95	-14	17,293	-0.08%
2019/12/12	12	16.60	20	16.55	16.30	-8	17,347	-0.05%
2019/12/11	18	16.60	15	16.74	16.50	3	17,921	0.02%
2019/12/10	22	16.26	0	0.00	16.55	22	17,896	0.12%
2019/12/09	19	16.38	34	16.43	16.30	-15	18,240	-0.08%
2019/12/06	41	16.34	52	16.23	16.35	-11	18,132	-0.06%
2019/12/05	6	15.70	10	15.65	15.70	-4	17,726	-0.02%
2019/12/04	12	15.58	6	15.52	15.55	6	18,063	0.03%
2019/12/03	19	15.70	1	15.60	15.70	18	18,789	0.10%
2019/12/02	1	15.20	14	15.06	15.50	-13	19,620	-0.07%
2019/11/29	72	15.56	81	15.72	15.50	-9	19,782	-0.05%
2019/11/28	0	0.00	1	15.65	15.60	-1	20,209	0.00%
2019/11/27	11	16.00	5	15.85	16.10	6	20,992	0.03%
2019/11/26	53	16.20	65	16.24	16.15	-12	21,042	-0.06%
2019/11/25	65	16.44	36	16.68	16.25	29	20,617	0.14%
2019/11/22	553	16.51	143	16.51	16.15	410	19,834	2.07%	大買/大賣/鉅額交易
2019/11/21	97	16.52	139	16.19	16.55	-42	18,704	-0.22%	大賣/
2019/11/20	61	15.70	27	15.72	15.70	34	17,910	0.19%
2019/11/19	43	15.53	83	15.61	15.40	-40	17,547	-0.23%
2019/11/18	22	15.04	24	15.16	15.15	-2	16,976	-0.01%
2019/11/15	28	14.98	28	14.73	14.90	0	16,709	0.00%
2019/11/14	1	14.00	0	0.00	14.00	1	16,338	0.01%
2019/11/13	2	13.98	0	0.00	14.00	2	16,424	0.01%
2019/11/12	2	13.93	3	13.97	14.05	-1	16,615	-0.01%
2019/11/11	6	13.85	12	14.20	13.60	-6	16,621	-0.04%
2019/11/08	4	14.18	15	14.18	14.15	-11	16,570	-0.07%
2019/11/07	12	14.15	11	14.10	14.15	1	16,592	0.01%
2019/11/06	5	14.75	1	14.70	14.45	4	16,521	0.02%
2019/11/05	4	14.74	0	0.00	14.70	4	16,498	0.02%
2019/11/04	2	14.80	0	0.00	14.60	2	16,542	0.01%
2019/11/01	38	14.98	30	15.18	14.90	8	16,438	0.05%
2019/10/31	64	15.74	47	15.65	15.35	17	16,321	0.10%
2019/10/30	7	14.89	86	14.99	15.00	-79	15,333	-0.52%
2019/10/29	8	14.64	7	14.41	14.45	1	15,140	0.01%
2019/10/28	18	14.97	22	14.95	14.90	-4	15,233	-0.03%
2019/10/25	10	14.90	1	14.80	14.80	9	15,513	0.06%
2019/10/24	5	14.70	5	14.85	14.75	0	15,525	0.00%
2019/10/23	0	0.00	13	14.65	14.70	-13	15,859	-0.08%
2019/10/22	0	0.00	47	14.74	14.55	-47	15,876	-0.30%
2019/10/21	0	0.00	2	14.80	14.75	-2	15,823	-0.01%
2019/10/18	7	14.55	0	0.00	14.55	7	15,857	0.04%
2019/10/17	30	14.55	3	14.52	14.55	27	15,948	0.17%
2019/10/16	0	0.00	1	14.50	14.40	-1	16,089	-0.01%
2019/10/15	20	14.64	52	14.41	14.70	-32	16,377	-0.20%
2019/10/14	17	14.33	17	14.21	14.25	0	16,316	0.00%
2019/10/08	1	13.80	0	0.00	13.75	1	16,613	0.01%
2019/10/04	1	14.05	1	14.00	13.90	0	16,669	0.00%
2019/10/03	3	14.00	0	0.00	14.10	3	16,608	0.02%
2019/10/01	2	14.10	2	14.10	14.20	0	16,643	0.00%
2019/09/27	0	0.00	1	13.95	13.80	-1	16,560	-0.01%
2019/09/26	0	0.00	3	14.38	14.20	-3	16,446	-0.02%
2019/09/25	11	14.40	0	0.00	14.35	11	16,418	0.07%
2019/09/24	4	14.59	8	14.75	14.55	-4	16,485	-0.02%
2019/09/23	55	14.94	5	14.80	14.80	50	16,398	0.30%
2019/09/20	3	14.70	5	14.56	14.70	-2	16,339	-0.01%
2019/09/19	12	14.68	29	14.61	14.50	-17	16,310	-0.10%
2019/09/18	2	15.00	51	14.90	14.85	-49	16,202	-0.30%
2019/09/17	13	15.07	44	15.05	15.00	-31	16,088	-0.19%
2019/09/16	47	15.30	89	15.14	15.10	-42	15,838	-0.27%
2019/09/12	20	14.99	23	14.99	15.05	-3	15,112	-0.02%
2019/09/11	52	14.89	33	15.08	15.20	19	14,883	0.13%
2019/09/10	10	14.45	18	14.60	14.55	-8	14,308	-0.06%
2019/09/09	3	14.57	4	14.53	14.55	-1	14,145	-0.01%
2019/09/06	62	14.53	10	14.44	14.55	52	13,956	0.37%
2019/09/05	22	14.93	112	14.88	14.75	-90	13,659	-0.66%	大賣/
2019/09/04	78	14.85	36	14.91	15.10	42	13,004	0.32%
2019/09/03	54	14.37	27	14.36	14.45	27	12,321	0.22%
2019/09/02	71	14.64	50	14.61	14.80	21	11,884	0.18%
2019/08/30	77	14.18	81	14.36	14.45	-4	11,134	-0.04%
2019/08/29	26	13.41	7	13.44	13.45	19	10,088	0.19%
2019/08/28	0	0.00	5	13.00	12.90	-5	9,654	-0.05%
2019/08/27	0	0.00	4	12.95	12.85	-4	9,632	-0.04%
2019/08/26	6	12.63	0	0.00	12.75	6	9,601	0.06%
2019/08/23	5	13.25	2	13.25	13.15	3	9,533	0.03%
2019/08/22	11	13.39	14	13.35	13.50	-3	9,474	-0.03%
2019/08/21	3	12.88	28	12.93	13.15	-25	9,142	-0.27%
2019/08/20	0	0.00	11	12.91	12.70	-11	9,035	-0.12%
2019/08/19	3	12.88	114	12.81	12.80	-111	9,010	-1.23%	大賣/鉅額交易
2019/08/16	19	12.99	2	12.85	12.80	17	8,950	0.19%
2019/08/15	131	12.81	50	12.61	12.90	81	8,846	0.92%	大買/
2019/08/14	11	12.46	50	12.43	12.35	-39	8,724	-0.45%
2019/08/13	36	12.17	0	0.00	12.15	36	8,759	0.41%
2019/08/12	4	12.50	5	12.70	12.50	-1	8,864	-0.01%
2019/08/08	12	12.55	23	12.67	12.70	-11	8,897	-0.12%
2019/08/07	20	12.15	1	12.15	12.10	19	8,873	0.21%
2019/08/06	9	11.86	1	11.75	12.30	8	8,854	0.09%
2019/08/05	1	11.95	4	12.18	11.95	-3	8,779	-0.03%
2019/08/02	15	12.34	0	0.00	12.25	15	8,777	0.17%
2019/08/01	3	13.08	102	13.00	13.05	-99	8,634	-1.15%	大賣/
2019/07/31	1	13.15	5	13.20	13.45	-4	8,513	-0.05%
2019/07/30	111	13.67	10	13.90	13.40	101	8,395	1.20%	大買/鉅額交易
2019/07/29	54	13.95	114	13.83	13.85	-60	8,132	-0.74%	大賣/
2019/07/26	16	13.55	2	13.50	13.50	14	7,639	0.18%
2019/07/25	108	13.55	11	13.60	13.40	97	7,599	1.28%	大買/
2019/07/24	2	13.00	2	12.93	12.95	0	7,238	0.00%
2019/07/23	1	13.50	110	13.25	13.25	-109	7,257	-1.50%	大賣/鉅額交易
2019/07/22	2	13.20	67	13.25	13.60	-65	7,202	-0.90%
2019/07/19	66	13.17	2	13.15	13.05	64	7,063	0.91%
2019/07/18	130	13.11	40	13.35	13.05	90	7,084	1.27%	大買/
2019/07/17	4	13.15	205	13.00	13.30	-201	7,012	-2.87%	大賣/鉅額交易
2019/07/16	102	12.80	34	12.73	12.90	68	6,618	1.03%	大買/
2019/07/15	132	12.66	10	12.73	12.65	122	6,514	1.87%	大買/鉅額交易
2019/07/12	19	12.25	6	12.33	12.15	13	6,223	0.21%
2019/07/11	0	0.00	10	12.05	12.20	-10	6,337	-0.16%
2019/07/10	5	11.95	1	12.05	12.05	4	6,394	0.06%
2019/07/08	20	11.93	1	12.00	11.90	19	6,669	0.28%
2019/07/05	1	11.95	101	12.25	12.05	-100	6,889	-1.45%	大賣/
2019/07/03	0	0.00	3	11.92	11.80	-3	7,866	-0.04%
2019/07/02	1	12.00	390	12.00	12.05	-389	8,493	-4.58%	大賣/鉅額交易
2019/07/01	101	12.00	356	12.00	11.95	-255	8,852	-2.88%	大買/大賣/鉅額交易
2019/06/27	0	0.00	103	11.90	11.75	-103	8,918	-1.15%	大賣/鉅額交易
2019/06/25	106	11.81	6	11.80	11.80	100	8,900	1.12%	大買/
2019/06/24	0	0.00	12	11.81	12.00	-12	8,807	-0.14%
2019/06/21	1	11.85	0	0.00	11.85	1	8,900	0.01%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/19	10	11.87	12	11.95	11.85	-2	9,136	-0.02%
2019/06/18	3	11.42	0	0.00	11.40	3	9,141	0.03%
2019/06/17	1	11.50	5	11.50	11.50	-4	9,669	-0.04%
2019/06/14	0	0.00	2	11.65	11.65	-2	9,679	-0.02%
2019/06/13	3	11.72	1	11.70	11.75	2	9,785	0.02%
2019/06/12	20	11.63	12	11.65	11.65	8	9,772	0.08%
2019/06/11	1	11.80	3	11.85	11.90	-2	9,632	-0.02%
2019/06/05	2	11.00	0	0.00	10.90	2	9,494	0.02%
2019/05/31	1	11.20	2	11.10	11.10	-1	9,664	-0.01%
2019/05/30	0	0.00	1	11.10	11.10	-1	9,733	-0.01%
2019/05/29	0	0.00	2	10.90	10.90	-2	9,756	-0.02%
2019/05/28	1	10.75	0	0.00	10.85	1	9,808	0.01%
2019/05/27	10	10.85	11	10.70	10.70	-1	9,963	-0.01%
2019/05/24	0	0.00	5	10.90	10.75	-5	10,045	-0.05%
2019/05/23	357	10.80	0	0.00	10.80	357	10,078	3.54%	大買/鉅額交易
2019/05/22	1	11.15	5	11.22	11.25	-4	10,184	-0.04%
2019/05/20	20	11.23	71	11.34	11.10	-51	10,623	-0.48%
2019/05/17	12	11.95	29	12.00	11.90	-17	10,694	-0.16%
2019/05/16	1	11.95	1	11.80	11.75	0	10,831	0.00%
2019/05/15	0	0.00	6	12.13	12.15	-6	11,275	-0.05%
2019/05/14	3	11.40	45	11.06	11.50	-42	11,395	-0.37%
2019/05/13	0	0.00	12	11.47	11.40	-12	11,535	-0.10%
2019/05/10	17	12.06	20	11.74	11.75	-3	11,519	-0.03%
2019/05/09	15	12.35	0	0.00	12.10	15	11,449	0.13%
2019/05/08	1	12.30	0	0.00	12.70	1	11,407	0.01%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/06	5	12.65	0	0.00	12.40	5	11,457	0.04%
2019/05/03	8	12.99	1	12.85	12.95	7	11,463	0.06%
2019/05/02	11	12.92	13	12.73	12.95	-2	11,512	-0.02%
2019/04/30	22	12.30	10	12.40	12.50	12	11,828	0.10%
2019/04/29	26	12.87	13	12.50	12.50	13	11,953	0.11%
2019/04/26	20	13.20	0	0.00	13.15	20	11,857	0.17%
2019/04/25	4	13.35	22	13.40	13.40	-18	11,981	-0.15%
2019/04/24	35	13.41	13	13.25	13.25	22	12,252	0.18%
2019/04/23	28	13.69	30	13.65	13.50	-2	12,744	-0.02%
2019/04/22	14	13.78	10	13.80	13.75	4	12,720	0.03%
2019/04/19	123	13.73	111	13.69	13.65	12	12,811	0.09%	大買/大賣/
2019/04/18	2	13.73	25	13.67	13.55	-23	13,033	-0.18%
2019/04/17	20	14.00	34	14.02	13.95	-14	13,250	-0.11%
2019/04/16	8	14.16	10	14.25	14.20	-2	13,785	-0.01%
2019/04/15	6	14.07	82	14.03	14.00	-76	14,559	-0.52%
2019/04/12	112	13.96	13	14.04	13.90	99	14,618	0.68%	大買/
2019/04/11	36	14.43	36	14.30	14.15	0	14,573	0.00%
2019/04/10	51	14.87	33	15.01	14.60	18	14,472	0.12%
2019/04/09	73	15.31	43	15.21	14.80	30	14,352	0.21%
2019/04/08	23	14.54	170	14.78	15.30	-147	13,921	-1.06%	大賣/鉅額交易
2019/04/03	12	13.92	38	13.97	13.95	-26	13,527	-0.19%
2019/04/02	2	13.45	26	13.31	13.30	-24	13,461	-0.18%
2019/04/01	5	13.45	10	13.50	13.40	-5	13,529	-0.04%
2019/03/29	1	13.15	0	0.00	13.25	1	13,551	0.01%
2019/03/28	11	13.19	11	13.10	13.05	0	13,781	0.00%
2019/03/27	5	13.45	0	0.00	13.50	5	13,798	0.04%
2019/03/26	6	13.70	0	0.00	13.55	6	13,781	0.04%
2019/03/25	17	13.72	0	0.00	13.75	17	13,752	0.12%
2019/03/22	101	14.49	37	14.11	14.10	64	13,772	0.46%	大買/
2019/03/21	48	14.31	17	14.17	14.15	31	13,846	0.22%
2019/03/20	38	14.53	56	14.38	14.30	-18	13,962	-0.13%
2019/03/19	5	13.85	68	13.83	13.80	-63	13,686	-0.46%
2019/03/18	65	13.95	0	0.00	13.85	65	14,141	0.46%
2019/03/15	11	13.75	11	13.74	13.75	0	15,426	0.00%
2019/03/14	0	0.00	2	13.55	13.45	-2	15,854	-0.01%
2019/03/13	10	13.40	0	0.00	13.40	10	16,657	0.06%
2019/03/12	5	13.60	17	13.60	13.50	-12	16,897	-0.07%
2019/03/08	5	13.50	30	13.62	13.60	-25	17,402	-0.14%
2019/03/07	6	13.83	31	13.93	13.70	-25	17,504	-0.14%
2019/03/05	53	14.12	0	13.95	14.00	53	17,887	0.30%
2019/03/04	0	0.00	2	14.20	14.20	-2	17,941	-0.01%
2019/02/27	5	13.79	7	13.89	13.80	-2	17,987	-0.01%
2019/02/26	11	14.13	3	14.38	14.00	8	18,108	0.04%
2019/02/25	0	0.00	9	14.18	14.10	-9	18,196	-0.05%
2019/02/22	21	14.10	1	14.05	14.05	20	18,265	0.11%
2019/02/21	6	13.97	10	13.90	14.00	-4	18,374	-0.02%
2019/02/20	33	14.46	51	14.42	14.20	-18	18,544	-0.10%
2019/02/19	1	14.15	87	14.34	14.40	-86	18,906	-0.45%
2019/02/18	29	14.13	14	14.44	14.10	15	19,488	0.08%
2019/02/15	50	14.29	8	14.24	14.10	42	19,524	0.22%
2019/02/14	114	14.43	172	14.18	14.10	-58	19,259	-0.30%	大買/大賣/
2019/02/13	5	13.92	55	13.99	13.65	-50	18,769	-0.27%
2019/02/12	101	13.80	24	13.54	13.90	77	18,572	0.41%	大買/
2019/02/11	5	13.30	0	0.00	13.40	5	18,485	0.03%
2019/01/30	10	13.30	4	13.23	13.25	6	18,532	0.03%
2019/01/28	0	0.00	10	13.30	13.25	-10	18,595	-0.05%
2019/01/25	18	13.23	1.1	13.41	13.15	16.9	18,707	0.09%
2019/01/24	14	13.30	0	0.00	13.25	14	18,874	0.07%
2019/01/23	5	13.17	2	13.18	13.35	3	18,954	0.02%
2019/01/22	18	13.51	13	13.60	13.10	5	19,032	0.03%
2019/01/21	1	13.85	16	14.18	13.90	-15	18,660	-0.08%
2019/01/18	0	0.00	23	13.80	13.90	-23	18,513	-0.12%
2019/01/17	12	13.91	12	13.81	13.75	0	18,514	0.00%
2019/01/16	49	13.65	41	13.90	13.90	8	18,396	0.04%
2019/01/15	56	13.94	30	13.97	13.65	26	18,118	0.14%
2019/01/14	32	13.25	3	13.20	13.45	29	17,558	0.17%
2019/01/11	7	13.51	23	13.41	13.35	-16	17,517	-0.09%
2019/01/10	27	13.60	27	13.66	13.45	0	17,403	0.00%
2019/01/09	151	14.15	22	14.13	14.00	129	17,156	0.75%	大買/鉅額交易
2019/01/08	89	14.41	24	14.39	14.55	65	16,910	0.38%
2019/01/07	23	13.76	58	13.90	14.40	-35	16,250	-0.22%
2019/01/04	6	13.13	17	13.26	13.10	-11	15,488	-0.07%
2019/01/03	33	13.33	18	13.31	13.45	15	15,492	0.10%
2019/01/02	8	13.21	5	13.22	13.15	3	15,392	0.02%
2018/12/28	1	13.00	9	13.06	13.10	-8	15,350	-0.05%
2018/12/27	27	13.60	56	13.51	13.05	-29	15,497	-0.19%
2018/12/26	6	13.49	7	13.34	13.25	-1	15,310	-0.01%
2018/12/25	14	13.26	129	12.86	13.50	-115	15,415	-0.75%	大賣/鉅額交易
2018/12/24	26	13.31	2	13.28	13.15	24	15,171	0.16%
2018/12/22	36	13.31	0	0.00	13.25	36	15,044	0.24%
2018/12/21	72	12.52	394	12.85	13.20	-322	14,973	-2.15%	大賣/鉅額交易
2018/12/20	311	12.45	3	12.53	12.60	308	14,911	2.07%	大買/鉅額交易
2018/12/19	10	12.50	7	12.34	12.30	3	14,834	0.02%
2018/12/18	11	12.63	1	12.45	12.45	10	14,981	0.07%
2018/12/17	5	12.60	0	0.00	12.30	5	15,113	0.03%
2018/12/14	44	12.20	24	12.36	12.60	20	15,534	0.13%
2018/12/13	57	12.84	33	12.47	12.25	24	15,407	0.16%
2018/12/12	88	12.98	386	12.99	12.90	-298	15,294	-1.95%	大賣/鉅額交易
2018/12/11	56	13.15	131	13.23	12.90	-75	15,285	-0.49%	大賣/
2018/12/10	154	13.88	118	13.84	13.60	36	15,357	0.23%	大買/大賣/
2018/12/07	73	13.08	68	13.32	13.75	5	14,342	0.03%
2018/12/06	58	13.55	30	13.39	12.50	28	14,332	0.20%
2018/12/05	323	13.36	25	13.59	13.75	298	14,145	2.11%	大買/鉅額交易
2018/12/04	75	13.17	50	13.25	13.20	25	14,467	0.17%
2018/12/03	21	12.82	32	13.00	12.85	-11	14,798	-0.07%
2018/11/30	4	12.30	23	12.32	12.30	-19	15,372	-0.12%
2018/11/29	10	12.32	221	12.28	12.10	-211	16,645	-1.27%	大賣/鉅額交易
2018/11/28	23	12.84	12	12.80	12.80	11	16,412	0.07%
2018/11/27	38	12.72	0	0.00	12.90	38	16,444	0.23%
2018/11/26	24	12.77	38	12.53	12.55	-14	16,484	-0.08%
2018/11/23	29	12.47	20	12.47	12.40	9	16,524	0.05%
2018/11/22	37	12.40	10	13.15	12.30	27	16,605	0.16%
2018/11/21	25	12.97	82	12.97	13.10	-57	16,482	-0.35%
2018/11/20	105	12.97	128	12.95	12.95	-23	16,511	-0.14%	大買/大賣/
2018/11/19	104	13.23	93	13.23	13.15	11	16,536	0.07%	大買/
2018/11/16	59	13.01	60	13.16	13.00	-1	16,487	-0.01%
2018/11/15	203	12.42	148	12.37	12.50	55	16,133	0.34%	大買/大賣/
2018/11/14	12	11.10	17	11.42	11.85	-5	16,585	-0.03%
2018/11/13	47	10.39	1	10.80	10.80	46	17,751	0.26%
2018/11/12	21	10.60	0	0.00	10.65	21	18,723	0.11%
2018/11/09	10	10.55	0	0.00	10.45	10	19,500	0.05%
2018/11/08	10	10.69	6	10.55	10.50	4	20,407	0.02%
2018/11/07	30	10.40	6	10.51	10.60	24	20,800	0.12%
2018/11/06	51	10.46	1	10.15	10.15	50	20,844	0.24%
2018/11/05	1	10.15	2	10.33	10.40	-1	20,954	0.00%
2018/11/02	21	10.57	0	0.00	10.30	21	20,935	0.10%
2018/11/01	42	10.29	28	10.67	10.65	14	20,773	0.07%
2018/10/31	6	10.11	9	10.17	10.20	-3	20,560	-0.01%
2018/10/30	24	9.67	22	9.82	9.86	2	20,460	0.01%
2018/10/29	6	9.17	0	0.00	9.10	6	20,271	0.03%
2018/10/26	21	9.63	10	9.39	9.23	11	20,228	0.05%
2018/10/25	21	9.65	0	0.00	9.43	21	20,159	0.10%
2018/10/24	20	10.13	7	10.01	10.05	13	20,069	0.06%
2018/10/23	5	10.10	10	10.15	10.05	-5	20,000	-0.02%
2018/10/22	31	10.20	0	0.00	10.25	31	19,977	0.16%
2018/10/19	5	9.97	45	10.05	10.00	-40	19,919	-0.20%
2018/10/18	10	10.20	0	0.00	10.25	10	19,835	0.05%
2018/10/17	0	0.00	14	10.62	10.35	-14	19,788	-0.07%
2018/10/16	846	10.62	898	10.69	10.45	-52	19,689	-0.26%	大買/大賣/
2018/10/15	48	10.50	1	10.30	10.30	47	19,541	0.24%
2018/10/12	4	10.09	15	10.16	10.40	-11	19,446	-0.06%
2018/10/11	19	9.91	28	9.96	9.77	-9	19,307	-0.05%
2018/10/09	3	11.18	10	10.70	10.85	-7	19,114	-0.04%
2018/10/08	12	11.10	7	11.14	11.15	5	19,037	0.03%
2018/10/05	0	0.00	14	10.87	11.05	-14	18,940	-0.07%
2018/10/04	27	11.57	3	11.75	11.50	24	18,673	0.13%
2018/10/03	83	11.61	25	11.90	11.45	58	18,707	0.31%
2018/10/02	2	12.25	6	12.20	12.20	-4	18,322	-0.02%
2018/10/01	10	12.50	0	0.00	12.50	10	18,207	0.05%
2018/09/28	0	0.00	6	12.20	12.30	-6	18,148	-0.03%
2018/09/27	37	12.51	25	12.50	12.30	12	18,060	0.07%
2018/09/26	0	0.00	4	12.35	12.30	-4	17,822	-0.02%
2018/09/25	41	12.55	2.6	12.46	12.55	38.4	17,762	0.22%
2018/09/21	11	12.61	4	12.60	12.45	7	17,549	0.04%
2018/09/20	31	12.40	138	12.61	12.25	-107	17,320	-0.62%	大賣/鉅額交易
2018/09/19	63	13.30	9	13.08	13.05	54	16,795	0.32%
2018/09/18	21	13.59	10	13.55	13.30	11	16,584	0.07%
2018/09/17	14	13.50	10	13.45	13.50	4	16,401	0.02%
2018/09/14	49	13.82	45	13.94	14.00	4	16,153	0.02%
2018/09/13	6	12.98	38	12.86	13.20	-32	15,673	-0.20%
2018/09/12	64	13.44	4	13.09	13.20	60	15,263	0.39%
2018/09/11	28	13.61	23	13.28	13.90	5	14,759	0.03%
2018/09/10	24	13.20	26	13.75	13.05	-2	14,108	-0.01%
2018/09/07	79	14.58	77	14.44	14.45	2	13,489	0.01%
2018/09/06	13	14.87	26	14.71	14.70	-13	12,912	-0.10%
2018/09/05	110	15.77	121	15.57	15.10	-11	12,083	-0.09%	大買/大賣/
2018/09/04	13	15.93	14	15.71	16.05	-1	10,813	-0.01%
2018/09/03	24	15.85	38	15.96	15.65	-14	10,756	-0.13%
2018/08/31	30	16.48	11	16.48	16.70	19	10,728	0.18%
2018/08/30	8	16.11	22	16.25	16.00	-14	10,548	-0.13%
2018/08/29	0	0.00	37	16.09	16.10	-37	10,415	-0.36%
2018/08/28	22	15.22	50	15.22	15.20	-28	10,336	-0.27%
2018/08/27	20	15.01	51	14.94	15.10	-31	10,217	-0.30%
2018/08/24	29	15.22	12	15.10	15.05	17	10,035	0.17%
2018/08/23	23	15.51	13	15.71	16.00	10	9,818	0.10%
2018/08/22	9	14.93	13	15.18	15.05	-4	9,524	-0.04%
2018/08/21	172	14.65	179	14.61	15.30	-7	9,321	-0.08%	大買/大賣/
2018/08/20	70	14.09	17	14.11	14.20	53	7,900	0.67%
2018/08/17	125	13.93	87	14.03	14.30	38	6,493	0.59%	大買/
2018/08/16	21	12.48	45	12.44	13.00	-24	5,438	-0.44%
2018/08/15	75	12.08	76	11.93	12.20	-1	4,606	-0.02%
2018/08/14	0	0.00	52	10.93	11.25	-52	3,657	-1.42%
2018/08/13	5	9.98	10	10.45	10.25	-5	3,157	-0.16%
2018/08/10	7	10.32	1	10.60	10.45	6	3,020	0.20%
2018/08/09	10	10.30	15	10.25	10.10	-5	2,813	-0.18%
2018/08/07	0	0.00	10	10.10	9.95	-10	2,805	-0.36%
2018/08/06	0	0.00	5	10.02	10.05	-5	2,794	-0.18%
2018/08/02	0	0.00	10	9.81	9.82	-10	2,798	-0.36%
2018/07/27	0	0.00	36	9.81	9.84	-36	2,843	-1.27%
2018/07/26	0	0.00	1	9.69	9.73	-1	2,815	-0.04%
2018/07/24	1	9.39	0	0.00	9.45	1	2,811	0.04%
2018/07/19	0	0.00	20	9.50	9.44	-20	2,820	-0.71%
2018/07/18	0	0.00	2	9.50	9.50	-2	2,835	-0.07%
2018/07/16	1	9.49	0	0.00	9.52	1	2,839	0.04%
2018/07/12	1	9.51	0	0.00	9.44	1	2,863	0.03%
2018/07/11	0	0.00	1	9.80	9.54	-1	2,865	-0.03%
2018/07/05	1	9.55	0	0.00	9.27	1	2,752	0.04%
2018/06/22	0	0.00	1	10.25	10.05	-1	2,749	-0.04%
2018/06/20	1	9.98	0	0.00	10.05	1	2,655	0.04%
2018/06/15	0	0.00	1	10.45	10.40	-1	2,595	-0.04%
2018/06/13	30	10.67	20	10.40	10.25	10	2,509	0.40%
2018/06/12	11	10.76	16	10.52	10.60	-5	2,438	-0.21%
2018/06/08	11	10.25	2	10.25	10.10	9	2,261	0.40%
2018/06/07	0	0.00	10	9.93	9.91	-10	2,190	-0.46%
2018/06/06	0	0.00	10	9.89	9.90	-10	2,158	-0.46%
2018/06/05	30	9.87	6	9.68	9.71	24	2,141	1.12%
2018/05/31	1	9.32	0	0.00	9.33	1	1,911	0.05%
2018/05/29	0	0.00	6	9.35	9.35	-6	1,893	-0.32%
2018/05/25	3	9.18	10	9.22	9.15	-7	1,854	-0.38%
2018/05/24	0	0.00	6	9.18	9.18	-6	1,863	-0.32%
2018/05/23	106	9.15	100.3	9.13	9.12	5.7	1,879	0.30%	大買/
2018/05/21	10	9.27	10	9.22	9.18	0	1,896	0.00%
2018/05/16	2	9.12	20	9.12	9.09	-18	1,946	-0.92%
2018/05/15	10	9.45	0	0.00	9.21	10	1,960	0.51%
2018/05/11	0	0.00	10	9.50	9.50	-10	2,035	-0.49%
2018/05/10	3	9.51	0	0.00	9.50	3	1,980	0.15%
2018/05/09	1	9.46	0	0.00	9.45	1	2,008	0.05%
2018/05/08	10	9.59	0	0.00	9.50	10	2,023	0.49%
2018/05/03	0	0.00	10	9.41	9.43	-10	1,996	-0.50%
2018/04/27	3	9.27	0	0.00	9.25	3	2,030	0.15%
2018/04/26	0	0.00	2	9.38	9.30	-2	2,080	-0.10%
2018/04/16	10	10.10	0	0.00	9.92	10	2,411	0.41%
2018/04/12	1	9.98	1	10.05	10.00	0	2,602	0.00%
2018/04/10	0	0.00	10	9.67	9.60	-10	2,582	-0.39%
2018/03/30	1	9.85	0	0.00	9.80	1	2,785	0.04%
2018/03/29	1	9.82	26.2	9.90	9.83	-25.2	2,842	-0.89%
2018/03/19	0	0.00	4	9.75	9.79	-4	3,730	-0.11%
2018/03/14	0	0.00	2	9.95	9.86	-2	3,935	-0.05%
2018/03/13	5	9.91	15	9.88	9.85	-10	3,952	-0.25%
2018/03/09	12	9.74	5	9.64	9.64	7	4,050	0.17%
2018/03/07	5	9.59	0	0.00	9.48	5	4,227	0.12%
2018/02/21	0	0.00	2	9.23	9.32	-2	4,866	-0.04%
2018/02/09	10	8.65	0	0.00	8.60	10	4,999	0.20%
2018/02/06	2	9.20	32	9.11	9.05	-30	5,226	-0.57%
2018/02/01	10	10.35	0	0.00	10.25	10	5,371	0.19%
2018/01/31	1	10.30	0	0.00	10.25	1	5,500	0.02%
2018/01/30	0	0.00	1	10.40	10.40	-1	5,591	-0.02%
2018/01/25	0	0.00	10	10.20	10.20	-10	6,146	-0.16%
2018/01/19	6	10.45	0	0.00	10.35	6	6,752	0.09%
2018/01/12	6	10.48	0	0.00	10.40	6	6,802	0.09%
2018/01/11	5	10.60	0	0.00	10.45	5	6,785	0.07%
2018/01/08	100	11.10	7	11.06	10.90	93	6,553	1.42%
2018/01/05	3	10.75	10	10.65	10.75	-7	6,339	-0.11%
2018/01/04	0	0.00	6	10.70	10.65	-6	6,308	-0.10%
2018/01/03	0	0.00	3	10.67	10.60	-3	6,260	-0.05%