金像電 (2368)-元大-桃興券商分點個股進出

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	185.50	7.2	187.57	188.50	-6.2	4,565	-0.14%
2024/11/20	1	176.00	0	0.00	175.50	1	4,447	0.02%
2024/11/19	6	177.17	0	0.00	177.50	6	4,461	0.13%
2024/11/18	1	178.48	1	176.54	176.50	0	4,554	0.00%
2024/11/15	5	182.70	3	183.17	182.00	2	4,671	0.04%
2024/11/14	5	174.10	2	179.50	180.00	3	4,698	0.06%
2024/11/13	2.1	174.72	2	177.00	177.50	0.1	4,636	0.00%
2024/11/12	7.6	175.23	6	173.75	172.50	1.6	4,625	0.03%
2024/11/11	2.2	179.07	4	180.13	180.00	-1.8	4,589	-0.04%
2024/11/08	10.8	182.38	16	182.00	181.50	-5.2	4,610	-0.11%
2024/11/07	3	188.17	0.1	189.00	188.50	2.9	4,627	0.06%
2024/11/06	0	188.50	0	0.00	188.50	0	4,813	0.00%
2024/11/05	0	0.00	0.1	190.50	190.00	-0.1	4,905	0.00%
2024/11/04	0.1	190.00	5	188.30	189.00	-4.9	5,052	-0.10%
2024/11/01	1.4	185.99	0	0.00	188.00	1.4	5,123	0.03%
2024/10/30	2.1	188.80	0	0.00	188.50	2.1	5,273	0.04%
2024/10/28	0	195.00	0	0.00	195.00	0	5,572	0.00%
2024/10/25	0	196.50	0.5	198.00	198.00	-0.5	5,616	-0.01%
2024/10/24	2	197.50	2	198.50	198.00	0	5,654	0.00%
2024/10/22	0	0.00	4.2	201.12	203.00	-4.2	5,762	-0.07%
2024/10/21	2	197.51	10.1	197.48	198.00	-8.1	5,748	-0.14%
2024/10/18	5	194.00	1.1	193.14	191.50	3.9	5,741	0.07%
2024/10/17	0	0.00	2	191.25	193.00	-2	5,795	-0.03%
2024/10/16	0.2	187.87	0	187.00	189.50	0.2	5,821	0.00%
2024/10/15	3.2	187.85	0	0.00	188.50	3.2	5,966	0.05%
2024/10/14	12	187.29	3	189.33	190.50	9	6,058	0.15%
2024/10/11	7	185.01	1	188.00	187.00	6	6,114	0.10%
2024/10/09	5.4	188.15	3	188.83	185.00	2.4	6,170	0.04%
2024/10/08	6.3	188.61	2	190.00	190.00	4.3	6,157	0.07%
2024/10/07	0.1	193.05	0.2	194.50	193.50	-0.1	6,310	0.00%
2024/10/04	9.2	190.74	1	188.00	187.50	8.2	6,443	0.13%
2024/10/01	2	197.50	11	197.45	197.00	-9	6,667	-0.13%
2024/09/30	3	200.15	2	198.50	198.00	1	6,740	0.02%
2024/09/27	1.1	204.00	8	206.63	204.00	-6.9	6,913	-0.10%
2024/09/26	8	204.44	2	203.00	203.00	6	7,185	0.08%
2024/09/25	10	208.00	12.2	206.88	207.00	-2.2	7,328	-0.03%
2024/09/24	4	200.00	0.4	201.00	201.00	3.6	7,508	0.05%
2024/09/23	2	203.01	0	0.00	202.00	2	7,589	0.03%
2024/09/20	2	205.75	3	205.83	203.50	-1	7,634	-0.01%
2024/09/19	0	204.00	2	204.25	205.00	-2	7,683	-0.03%
2024/09/18	3	201.19	0	0.00	199.00	3	7,939	0.04%
2024/09/16	0	205.00	0	0.00	205.50	0	8,071	0.00%
2024/09/13	4	202.36	2	202.00	202.50	2	8,150	0.03%
2024/09/12	7	204.50	14	206.04	205.00	-7	8,175	-0.09%
2024/09/11	6	197.50	6	198.75	198.50	0	8,198	0.00%
2024/09/10	12.2	199.73	24	196.71	196.50	-11.8	8,239	-0.14%
2024/09/09	15	202.13	7	202.64	203.50	8	8,226	0.10%
2024/09/06	12	205.17	10	206.05	204.50	2	8,334	0.02%
2024/09/05	26	213.37	2	213.00	206.00	24	8,364	0.29%
2024/09/04	10	212.70	6	214.67	210.50	4	8,305	0.05%
2024/09/03	13	217.81	21.2	219.23	220.00	-8.2	8,197	-0.10%
2024/09/02	6	213.42	0	0.00	209.00	6	7,993	0.08%
2024/08/29	2	207.25	12.1	212.17	213.50	-10.1	8,044	-0.13%
2024/08/28	3.1	209.47	3.1	208.01	209.00	0	8,055	0.00%
2024/08/27	2	210.00	2	210.50	211.00	0	8,088	0.00%
2024/08/26	12	211.38	2	214.25	210.00	10	8,142	0.12%
2024/08/23	0	0.00	2	215.50	216.00	-2	8,162	-0.02%
2024/08/22	1	211.51	0	0.00	211.50	1	8,229	0.01%
2024/08/21	1	213.99	2	212.50	213.50	-1	8,278	-0.01%
2024/08/20	3	214.67	0	0.00	213.50	3	8,350	0.04%
2024/08/19	1	220.50	2.1	219.52	221.00	-1.1	8,351	-0.01%
2024/08/16	0	0.00	5.1	213.18	217.00	-5.1	8,237	-0.06%
2024/08/15	2	206.50	3.1	207.68	206.50	-1.1	8,124	-0.01%
2024/08/14	1	204.50	1	209.50	206.50	0	8,158	0.00%
2024/08/13	1.5	209.17	1	207.50	207.50	0.5	8,194	0.01%
2024/08/12	3	209.83	2	208.51	207.00	1	8,464	0.01%
2024/08/09	16.1	216.60	13	211.58	208.00	3.1	8,525	0.04%
2024/08/08	3.2	212.20	4	211.13	209.00	-0.9	8,392	-0.01%
2024/08/07	1	202.00	23	200.98	207.00	-22	8,229	-0.27%
2024/08/06	13	183.38	3	187.50	188.50	10	8,282	0.12%
2024/08/05	6.4	188.71	1	187.00	187.00	5.4	8,269	0.06%
2024/08/02	10.1	214.45	1	216.50	207.50	9.1	8,254	0.11%
2024/08/01	24.1	228.73	39	229.03	228.00	-15	8,092	-0.19%
2024/07/31	7	222.50	7	219.72	219.50	0	7,955	0.00%
2024/07/30	21	210.79	21	211.67	215.00	0	7,890	0.00%
2024/07/29	2	211.75	1	207.00	204.00	1	7,855	0.01%
2024/07/26	2	203.75	1	211.00	210.00	1	7,869	0.01%
2024/07/23	15.1	209.17	19	210.39	212.00	-3.9	7,878	-0.05%
2024/07/22	1	204.00	0	199.00	200.00	1	7,871	0.01%
2024/07/19	2.1	210.99	0.3	208.50	205.50	1.9	7,916	0.02%
2024/07/18	7.1	214.58	0	0.00	215.00	7.1	7,951	0.09%
2024/07/17	2.1	226.43	1	224.50	224.00	1.1	8,014	0.01%
2024/07/16	12	227.21	12.5	228.08	223.50	-0.5	8,171	-0.01%
2024/07/15	17.5	223.17	20	223.95	223.50	-2.5	8,113	-0.03%
2024/07/12	6	217.91	2.7	218.37	215.00	3.3	8,065	0.04%
2024/07/11	2	223.00	2	225.00	220.00	0	8,071	0.00%
2024/07/10	5.2	220.35	3	221.67	220.00	2.2	8,158	0.03%
2024/07/09	7.7	223.13	5.1	220.87	224.00	2.6	8,299	0.03%
2024/07/08	4.3	227.05	1	229.50	227.50	3.3	8,155	0.04%
2024/07/05	9	228.44	22.7	227.53	229.00	-13.7	8,056	-0.17%
2024/07/04	2	217.25	9.4	217.03	217.00	-7.4	7,806	-0.09%
2024/07/03	13	215.38	6	216.00	215.00	7	7,776	0.09%
2024/07/02	12	211.21	46.3	214.29	213.50	-34.3	7,685	-0.45%
2024/07/01	15.5	206.40	1	205.00	203.50	14.5	7,463	0.19%
2024/06/28	4	203.50	30.5	201.27	207.00	-26.5	7,435	-0.36%
2024/06/27	24.5	194.80	4	193.75	193.00	20.5	7,250	0.28%
2024/06/26	1	200.50	9	201.83	201.00	-8	7,241	-0.11%
2024/06/25	7	200.00	3	200.99	200.00	4	7,281	0.05%
2024/06/24	7.3	206.67	34.2	205.84	204.50	-27	7,392	-0.37%
2024/06/21	18.5	195.54	12.4	200.50	200.00	6.1	7,194	0.08%
2024/06/20	2.1	192.80	14.1	192.97	195.50	-12	7,139	-0.17%
2024/06/19	5.1	189.62	0	0.00	189.50	5.1	7,264	0.07%
2024/06/18	14.3	189.37	16	193.53	191.00	-1.7	7,290	-0.02%
2024/06/17	19.1	190.42	1	189.00	189.00	18.1	7,295	0.25%
2024/06/14	3.1	190.01	28	190.68	192.00	-24.9	7,379	-0.34%
2024/06/13	29.2	189.02	1	190.50	188.50	28.2	7,406	0.38%
2024/06/12	1	192.00	29	192.93	194.50	-28	7,460	-0.38%
2024/06/11	22.4	189.37	0	195.00	187.50	22.4	7,543	0.30%
2024/06/07	11.1	192.19	0	0.00	192.00	11.1	7,698	0.14%
2024/06/06	0.2	196.71	0	0.00	196.50	0.2	7,786	0.00%
2024/06/05	3.6	195.33	6	196.25	195.50	-2.4	7,834	-0.03%
2024/06/04	1.4	199.89	1	198.50	198.00	0.4	7,920	0.01%
2024/06/03	0	0.00	11	204.27	202.00	-11	8,167	-0.13%
2024/05/31	15.1	201.76	1	204.00	199.00	14	8,248	0.17%
2024/05/30	4	203.38	4	202.25	204.00	0	8,261	0.00%
2024/05/29	2.3	201.41	4	202.38	201.00	-1.7	8,288	-0.02%
2024/05/28	2	204.99	1	205.50	202.50	1	8,311	0.01%
2024/05/27	3	205.17	3.1	205.84	203.50	-0.1	8,295	0.00%
2024/05/24	6	201.58	1	204.00	203.00	5	8,341	0.06%
2024/05/23	3.7	202.58	0	0.00	201.50	3.7	8,308	0.04%
2024/05/22	1.1	202.00	1	204.00	205.50	0.1	8,438	0.00%
2024/05/21	3.1	204.71	2	204.25	203.50	1.1	8,606	0.01%
2024/05/20	1	207.00	0	208.00	206.50	1	8,663	0.01%
2024/05/17	7	206.22	5.5	205.72	206.50	1.6	8,772	0.02%
2024/05/16	13.1	208.75	18.2	207.94	203.50	-5.1	8,896	-0.06%
2024/05/15	5.1	195.75	8.2	197.29	195.50	-3.2	8,860	-0.04%
2024/05/14	1.1	190.14	6	193.42	190.50	-4.9	8,965	-0.05%
2024/05/13	12.1	188.25	1	188.00	187.50	11.1	9,156	0.12%
2024/05/10	12.2	191.86	4	197.75	193.00	8.2	9,324	0.09%
2024/05/09	4	199.49	7.1	199.12	198.50	-3.1	9,180	-0.03%
2024/05/08	5	194.80	2	194.75	196.50	3	9,192	0.03%
2024/05/07	0.2	191.00	4	191.25	192.00	-3.8	9,454	-0.04%
2024/05/06	4.2	191.95	0	0.00	190.50	4.2	9,494	0.04%
2024/05/03	6.1	196.28	2	199.50	192.00	4.1	9,481	0.04%
2024/05/02	3.1	195.33	3	196.83	196.50	0.1	9,571	0.00%
2024/04/30	5	198.80	3	201.64	197.00	2	9,607	0.02%
2024/04/29	2.2	198.17	2	198.46	198.00	0.2	9,648	0.00%
2024/04/26	1.1	193.61	2	193.04	192.50	-1	9,791	-0.01%
2024/04/25	3	189.36	0	0.00	187.00	3	9,799	0.03%
2024/04/24	7.1	196.22	3.1	194.95	196.50	4	9,812	0.04%
2024/04/23	5.2	186.44	3	187.67	188.00	2.2	9,758	0.02%
2024/04/22	13	188.26	9	184.67	182.00	4	9,666	0.04%
2024/04/19	5.3	199.64	4	200.25	196.00	1.3	9,531	0.01%
2024/04/18	4	204.87	5	205.10	205.00	-1	9,488	-0.01%
2024/04/17	22.3	203.47	9	200.94	201.50	13.3	9,472	0.14%
2024/04/16	23.1	205.36	15	201.50	201.50	8.1	9,455	0.09%
2024/04/15	7.1	215.69	1	212.50	212.50	6.1	9,443	0.07%
2024/04/12	0	229.50	0	230.00	229.50	0	9,313	0.00%
2024/04/11	1.1	229.64	1	229.50	229.50	0.1	9,337	0.00%
2024/04/10	1.2	232.48	2	239.50	230.50	-0.8	9,333	-0.01%
2024/04/09	5	237.00	1	239.00	237.00	4	9,352	0.04%
2024/04/08	1	244.00	1	244.53	242.50	0	9,345	0.00%
2024/04/03	0	0.00	4	240.13	241.00	-4	9,259	-0.04%
2024/04/02	8.4	236.76	3	240.17	234.00	5.4	9,240	0.06%
2024/04/01	0	0.00	1	245.00	245.00	-1	9,145	-0.01%
2024/03/29	1	249.96	1	246.00	245.50	0	9,152	0.00%
2024/03/28	1.2	244.67	0	0.00	244.50	1.2	9,107	0.01%
2024/03/27	4	250.63	6.7	253.96	251.00	-2.7	9,052	-0.03%
2024/03/26	2.1	250.36	12	243.77	242.00	-9.9	8,927	-0.11%
2024/03/25	3	251.00	6	249.42	247.50	-3	8,912	-0.03%
2024/03/22	4	243.29	29	242.71	247.50	-25	8,866	-0.28%
2024/03/21	3	233.33	2	234.50	233.50	1	8,668	0.01%
2024/03/20	2	230.50	2	232.75	229.50	0	8,699	0.00%
2024/03/19	8	232.31	1	235.50	229.50	7	8,751	0.08%
2024/03/18	4	237.00	6	236.08	238.00	-2	8,684	-0.02%
2024/03/15	14	231.39	7	230.94	232.50	7	8,689	0.08%
2024/03/14	13.3	223.90	14.5	223.10	220.50	-1.2	8,659	-0.01%
2024/03/13	19.2	233.00	4	235.75	229.00	15.2	8,739	0.17%
2024/03/12	19.3	241.79	4	241.63	242.50	15.3	8,651	0.18%
2024/03/11	1	248.50	1	255.50	248.00	0	8,593	0.00%
2024/03/08	1.2	246.78	0	0.00	249.50	1.2	8,641	0.01%
2024/03/07	26.8	259.89	11	257.18	252.50	15.8	8,595	0.18%
2024/03/06	5	266.70	6.1	268.31	274.50	-1.1	8,335	-0.01%
2024/03/05	2.1	264.95	5.1	263.65	265.50	-3	8,341	-0.04%
2024/03/04	4	259.25	0	0.00	259.00	4	8,359	0.05%
2024/03/01	2	264.50	2	262.50	261.50	0	8,322	0.00%
2024/02/29	0.1	253.00	0	0.00	257.00	0.1	8,274	0.00%
2024/02/27	3.1	257.70	4	251.00	252.50	-0.9	8,255	-0.01%
2024/02/26	1.1	260.00	0	261.50	261.50	1	8,170	0.01%
2024/02/23	7	263.00	20.2	266.01	262.00	-13.1	8,128	-0.16%
2024/02/22	5.2	255.78	1	255.50	255.50	4.2	8,003	0.05%
2024/02/21	6	258.83	4	259.25	259.50	2	7,836	0.03%
2024/02/20	14.1	256.93	5.1	260.20	261.50	9.1	7,793	0.12%
2024/02/19	14.1	269.01	6	266.92	265.00	8.1	7,781	0.10%
2024/02/16	6	273.50	2.1	276.56	275.00	4	7,674	0.05%
2024/02/15	0.4	268.50	3.2	272.77	273.00	-2.8	7,656	-0.04%
2024/02/05	2.2	244.06	7.2	249.22	248.50	-5	7,528	-0.07%
2024/02/02	17	238.50	24.2	241.96	241.00	-7.2	7,755	-0.09%
2024/02/01	8	229.75	2	230.75	231.50	6	7,649	0.08%
2024/01/31	4	233.00	4.3	230.70	229.00	-0.3	7,741	0.00%
2024/01/30	18	233.45	27	235.28	234.00	-9	7,738	-0.12%
2024/01/29	2	219.00	5	223.30	224.50	-3	7,520	-0.04%
2024/01/26	7.1	219.68	0.1	219.50	216.50	7	7,612	0.09%
2024/01/25	3	223.00	24.1	223.79	222.50	-21	7,651	-0.27%
2024/01/24	3	219.67	2	218.75	216.50	1	7,583	0.01%
2024/01/23	0	0.00	7.1	221.17	221.50	-7.1	7,645	-0.09%
2024/01/22	15	217.83	36	219.50	222.00	-21	7,580	-0.28%
2024/01/18	12.4	201.75	0	0.00	200.50	12.4	7,433	0.17%
2024/01/17	1	215.50	0.2	215.72	210.50	0.8	7,369	0.01%
2024/01/16	0	0.00	2.1	215.95	214.50	-2.1	7,386	-0.03%
2024/01/15	10	214.50	15	214.80	216.00	-5	7,379	-0.07%
2024/01/12	1	207.50	3.2	208.81	208.00	-2.2	7,425	-0.03%
2024/01/11	0.1	207.00	4	205.13	206.00	-3.9	7,457	-0.05%
2024/01/10	3	198.17	3	200.00	200.00	0	7,509	0.00%
2024/01/09	8.3	199.46	0	0.00	195.50	8.3	7,541	0.11%
2024/01/08	8.6	206.34	1	204.50	204.50	7.6	7,519	0.10%
2024/01/05	7.5	208.65	2	211.96	205.50	5.5	7,562	0.07%
2024/01/04	11	213.91	2	213.50	213.00	9	7,600	0.12%
2024/01/03	1.1	211.55	1	217.00	218.50	0.1	7,637	0.00%
2024/01/02	1	219.50	0	0.00	218.00	1	7,643	0.01%
2023/12/29	0	0.00	4	218.13	218.00	-4	7,716	-0.05%
2023/12/28	7	217.00	4	218.88	214.50	3	7,853	0.04%
2023/12/27	2.1	215.99	3	217.00	217.00	-1	8,073	-0.01%
2023/12/26	1.5	212.67	1	214.00	215.50	0.5	8,392	0.01%
2023/12/25	7	215.50	2	216.00	213.50	5	8,610	0.06%
2023/12/22	3	215.50	5.1	217.06	217.00	-2.1	8,705	-0.02%
2023/12/21	8.2	209.42	3	210.50	210.50	5.2	8,828	0.06%
2023/12/20	3.1	213.48	2	213.25	213.50	1.1	9,114	0.01%
2023/12/19	5	213.40	5	213.10	213.50	0	9,164	0.00%
2023/12/18	2	216.00	0	216.00	216.00	2	9,215	0.02%
2023/12/15	5.3	215.45	0	0.00	215.50	5.3	9,288	0.06%
2023/12/14	3.2	222.56	3	224.17	220.00	0.2	9,289	0.00%
2023/12/13	1	223.50	1	226.00	223.50	0	9,307	0.00%
2023/12/12	9	221.06	2	222.00	219.50	7	9,358	0.07%
2023/12/11	14.1	226.10	18	223.61	220.50	-4	9,350	-0.04%
2023/12/08	26	241.62	15.1	240.74	238.00	10.9	9,317	0.12%
2023/12/07	6	228.08	7	226.21	224.50	-1	9,137	-0.01%
2023/12/06	1	214.50	10	221.65	223.50	-9	9,168	-0.10%
2023/12/05	10.1	214.87	0	0.00	212.00	10.1	9,163	0.11%
2023/12/04	4	228.00	5	226.47	224.00	-1	9,137	-0.01%
2023/12/01	0	0.00	1	229.50	229.50	-1	9,393	-0.01%
2023/11/30	0	0.00	5.3	230.44	228.00	-5.3	9,479	-0.06%
2023/11/29	1.1	224.00	5	224.40	225.00	-3.9	9,460	-0.04%
2023/11/28	2	215.00	3	216.33	217.50	-1	9,624	-0.01%
2023/11/27	5.1	213.56	2	212.50	211.50	3.1	9,746	0.03%
2023/11/24	3	215.00	3	217.17	217.50	0	9,920	0.00%
2023/11/23	3	217.83	2	217.50	215.50	1	9,995	0.01%
2023/11/22	2	222.25	1	222.00	221.00	1	10,095	0.01%
2023/11/21	3	227.83	3	224.33	225.00	0	10,258	0.00%
2023/11/17	4	221.00	0	0.00	221.50	4	10,825	0.04%
2023/11/16	8	225.63	6	219.26	220.50	2	10,939	0.02%
2023/11/15	6	232.99	10	230.65	229.00	-4	10,990	-0.04%
2023/11/14	6	231.50	14.1	232.23	232.00	-8.1	11,656	-0.07%
2023/11/13	4	219.48	1	219.50	217.00	3	12,092	0.03%
2023/11/10	11	226.14	27.6	224.17	220.50	-16.6	12,229	-0.14%
2023/11/09	9	213.33	6.4	210.55	215.00	2.7	12,137	0.02%
2023/11/08	2.1	202.59	6.1	207.99	209.00	-4.1	12,248	-0.03%
2023/11/07	3	197.50	8.2	200.17	200.00	-5.2	12,491	-0.04%
2023/11/06	4	195.13	4.1	197.12	197.50	-0.1	12,660	0.00%
2023/11/03	1	190.01	0	0.00	189.00	1	12,868	0.01%
2023/11/02	1	183.00	2	184.00	184.00	-1	12,928	-0.01%
2023/11/01	2.1	175.14	2.2	176.95	177.00	-0.1	13,071	0.00%
2023/10/31	6.1	178.66	5	177.90	176.00	1.1	13,190	0.01%
2023/10/30	3	187.00	3	185.50	185.50	0	13,269	0.00%
2023/10/27	1.2	187.59	1	189.50	186.50	0.2	13,444	0.00%
2023/10/26	8.3	190.73	2	188.00	187.00	6.3	13,636	0.05%
2023/10/25	4	202.38	3.1	200.53	200.50	0.9	13,652	0.01%
2023/10/24	6	196.34	5	199.00	201.50	1	13,863	0.01%
2023/10/20	3.4	191.44	7	191.36	192.50	-3.6	14,232	-0.03%
2023/10/19	3	196.00	3	197.67	197.50	0	14,457	0.00%
2023/10/18	14	203.71	12	200.42	198.50	2	14,624	0.01%
2023/10/17	5	214.50	2	208.00	207.50	3	14,675	0.02%
2023/10/16	4.2	212.64	3	216.33	215.00	1.2	14,732	0.01%
2023/10/13	8.3	222.32	4	222.00	223.00	4.3	14,818	0.03%
2023/10/12	3	224.00	4	224.13	223.50	-1	14,832	-0.01%
2023/10/11	6	222.83	7	218.43	218.00	-1	14,997	-0.01%
2023/10/06	4	222.63	12	225.42	221.00	-8	15,293	-0.05%
2023/10/05	17	220.71	8.1	222.51	222.50	8.9	15,490	0.06%
2023/10/04	1.1	219.77	19.2	216.89	221.00	-18.1	15,730	-0.12%
2023/10/03	3.1	220.02	4.6	221.11	219.00	-1.4	15,759	-0.01%
2023/10/02	20	225.03	10.1	224.63	215.50	10	15,638	0.06%
2023/09/28	7	217.21	17.4	218.92	219.50	-10.4	15,485	-0.07%
2023/09/27	3.3	209.67	4	209.37	211.50	-0.7	15,348	0.00%
2023/09/26	15	208.73	9	206.00	204.00	6	15,546	0.04%
2023/09/25	23	214.50	29.2	214.67	211.00	-6.2	15,739	-0.04%
2023/09/22	5.1	199.57	4	200.25	201.00	1.1	15,794	0.01%
2023/09/21	3	193.67	1	193.00	195.00	2	15,813	0.01%
2023/09/20	5	194.10	8	194.38	193.50	-3	15,888	-0.02%
2023/09/19	6.2	190.97	3	190.00	190.00	3.2	15,919	0.02%
2023/09/18	6	193.83	3.1	193.29	193.00	2.9	15,947	0.02%
2023/09/15	6	201.83	7	203.79	203.50	-1	15,915	-0.01%
2023/09/14	8	198.56	9	199.06	199.50	-1	16,237	-0.01%
2023/09/13	4.2	194.58	1	193.00	194.00	3.2	16,324	0.02%
2023/09/12	2	200.75	2	201.00	200.00	0	16,419	0.00%
2023/09/11	7.1	199.44	1	200.00	199.00	6.1	16,718	0.04%
2023/09/08	0.1	207.00	0	0.00	208.50	0.1	16,660	0.00%
2023/09/07	4.1	211.60	1	210.02	209.50	3.1	16,783	0.02%
2023/09/06	11.7	218.42	16.1	218.72	216.50	-4.4	16,895	-0.03%
2023/09/05	1	210.00	2.7	207.67	208.00	-1.7	16,863	-0.01%
2023/09/04	2.2	204.25	3	204.83	206.00	-0.8	16,963	0.00%
2023/09/01	15.9	208.94	8	202.13	201.00	7.9	17,167	0.05%
2023/08/31	15.2	210.62	24.1	213.63	215.50	-8.9	17,119	-0.05%
2023/08/30	3.2	208.89	22.1	209.79	208.50	-18.9	17,335	-0.11%
2023/08/29	11.1	204.15	3.5	199.57	201.00	7.6	17,494	0.04%
2023/08/28	8.1	204.55	5.1	203.18	202.00	3	17,497	0.02%
2023/08/25	18.2	207.04	12	206.75	207.00	6.2	17,578	0.04%
2023/08/24	21.2	218.09	47.8	220.76	216.50	-26.6	17,675	-0.15%
2023/08/23	13.2	205.17	22	208.57	209.00	-8.9	17,478	-0.05%
2023/08/22	15.2	202.95	15	203.70	201.50	0.2	17,694	0.00%
2023/08/21	6	205.42	6.2	205.85	201.50	-0.2	18,190	0.00%
2023/08/18	44	207.39	24.1	207.73	203.50	20	18,218	0.11%
2023/08/17	36.1	200.36	50.2	202.99	206.50	-14.2	17,771	-0.08%
2023/08/16	20	180.00	32.1	184.55	188.00	-12.1	17,637	-0.07%
2023/08/15	10	181.05	14	180.25	180.00	-4	18,217	-0.02%
2023/08/14	49	174.92	42	177.93	173.50	7	18,299	0.04%
2023/08/11	9	177.28	39	177.54	178.50	-30	18,279	-0.16%
2023/08/10	41.2	172.18	12	166.83	166.50	29.2	18,003	0.16%
2023/08/09	5.1	176.53	14.1	179.50	179.00	-9.1	17,778	-0.05%
2023/08/08	14	168.96	14	171.43	172.00	0	17,596	0.00%
2023/08/07	5.1	164.71	4	169.25	168.00	1.1	17,423	0.01%
2023/08/04	1	157.00	0	0.00	158.50	1	17,245	0.01%
2023/08/02	1	156.00	3	161.00	157.50	-2	17,111	-0.01%
2023/08/01	4.1	166.72	1.1	164.98	165.00	3	16,979	0.02%
2023/07/31	4.1	169.61	3	169.67	169.50	1.1	16,856	0.01%
2023/07/28	0	178.00	0	0.00	178.50	0	16,700	0.00%
2023/07/27	9	180.11	7	176.86	176.00	2	16,663	0.01%
2023/07/26	1	177.00	3	175.66	174.50	-2	16,436	-0.01%
2023/07/25	19.8	185.23	6.2	183.76	177.00	13.6	16,360	0.08%
2023/07/24	16	184.69	13.4	188.31	188.50	2.6	16,090	0.02%
2023/07/21	4.5	180.09	9.7	180.70	181.00	-5.2	15,856	-0.03%
2023/07/20	11	174.23	11	173.64	175.50	0	15,743	0.00%
2023/07/19	6	176.50	3	171.00	171.50	3	15,678	0.02%
2023/07/18	13.2	177.98	11	179.05	178.00	2.2	15,619	0.01%
2023/07/17	6.2	177.59	0.1	176.41	176.50	6.1	15,444	0.04%
2023/07/14	8.1	181.83	9	180.56	182.00	-0.9	15,399	-0.01%
2023/07/13	6	184.42	12.2	180.76	180.00	-6.2	15,223	-0.04%
2023/07/12	9	167.22	8.1	167.83	170.00	0.9	15,013	0.01%
2023/07/11	4.1	160.34	18.1	161.89	163.50	-14	14,816	-0.09%
2023/07/10	8	152.75	34.2	154.28	155.00	-26.2	14,581	-0.18%
2023/07/07	11	149.77	5	148.20	148.50	6	14,598	0.04%
2023/07/06	36.1	150.25	6	149.00	149.00	30.1	14,706	0.20%
2023/07/05	11	154.09	12	155.50	154.50	-1	14,620	-0.01%
2023/07/04	15.1	156.41	17	153.97	155.50	-1.9	14,613	-0.01%
2023/07/03	37	148.72	23.5	150.33	153.00	13.6	14,426	0.09%
2023/06/30	9.3	143.18	51.1	144.63	146.00	-41.9	14,134	-0.30%
2023/06/29	8	139.44	10	139.45	139.00	-2	13,829	-0.01%
2023/06/28	2	137.00	8	138.50	138.00	-6	13,872	-0.04%
2023/06/27	7.1	136.93	2	134.00	135.00	5.1	13,928	0.04%
2023/06/26	11.1	139.05	7	138.86	138.50	4.1	13,986	0.03%
2023/06/21	22	143.89	30	143.43	142.00	-8	13,981	-0.06%
2023/06/20	29.1	140.55	41	143.51	142.00	-11.9	14,126	-0.08%
2023/06/19	21.3	137.73	18	140.56	140.00	3.3	14,288	0.02%
2023/06/16	49	140.00	39	140.94	139.50	10	14,268	0.07%
2023/06/15	8	138.81	29.3	139.15	138.00	-21.3	14,089	-0.15%
2023/06/14	13.1	135.35	8	135.31	134.50	5.1	13,778	0.04%
2023/06/13	3.2	135.81	3	136.00	136.00	0.2	13,742	0.00%
2023/06/12	16	136.63	8.1	136.46	135.00	7.9	13,569	0.06%
2023/06/09	25	138.66	37.2	139.76	139.00	-12.2	13,416	-0.09%
2023/06/08	6.3	133.46	3	134.00	133.00	3.3	13,188	0.02%
2023/06/07	7	135.64	29	135.50	134.50	-22	13,041	-0.17%
2023/06/06	20.1	130.08	14	131.46	130.00	6	13,003	0.05%
2023/06/05	19.1	133.21	13.3	132.93	133.00	5.8	12,873	0.04%
2023/06/02	2	128.25	9	125.72	128.00	-7	12,646	-0.06%
2023/06/01	3	122.83	4	123.75	125.00	-1	12,322	-0.01%
2023/05/31	11	123.00	2	124.25	122.00	9	12,268	0.07%
2023/05/30	8.5	124.15	31	123.10	125.00	-22.5	12,147	-0.19%
2023/05/29	16	121.91	14	121.14	121.50	2	12,068	0.02%
2023/05/26	37	124.23	35	123.33	121.50	2	12,263	0.02%
2023/05/25	16	118.56	32.3	118.79	122.50	-16.3	11,877	-0.14%
2023/05/24	1	108.51	12	110.17	111.50	-11	11,324	-0.10%
2023/05/23	10.1	111.74	16	111.34	110.50	-5.9	11,271	-0.05%
2023/05/22	23	115.65	32.3	113.81	113.50	-9.3	11,155	-0.08%
2023/05/19	39.2	110.47	60.3	111.53	113.50	-21.1	10,654	-0.20%
2023/05/18	33.1	100.58	33.3	103.03	103.50	-0.2	9,916	0.00%
2023/05/17	0	0.00	5	96.54	97.90	-5	9,528	-0.05%
2023/05/16	4.1	95.33	1	96.00	95.10	3.1	9,364	0.03%
2023/05/15	1	95.80	4.1	96.08	96.70	-3.1	9,348	-0.03%
2023/05/12	2.1	94.40	0	0.00	95.50	2.1	9,433	0.02%
2023/05/10	1.1	96.07	0	0.00	96.20	1.1	9,558	0.01%
2023/05/09	2	97.15	2	97.45	97.30	0	9,660	0.00%
2023/05/08	0.1	97.50	1	99.40	97.20	-1	9,808	-0.01%
2023/05/05	0	0.00	5	98.40	98.10	-5	9,896	-0.05%
2023/05/04	3	96.33	1	96.30	96.70	2	10,067	0.02%
2023/05/03	2	97.35	0	0.00	96.70	2	10,151	0.02%
2023/05/02	1	99.00	0	0.00	98.20	1	10,195	0.01%
2023/04/28	10	99.67	9	98.94	98.60	1	10,223	0.01%
2023/04/27	0	0.00	1	98.40	98.50	-1	10,153	-0.01%
2023/04/26	1	95.50	1	98.40	98.40	0	10,172	0.00%
2023/04/25	22.1	98.00	24	96.03	96.40	-1.9	10,097	-0.02%
2023/04/24	1	100.00	3.1	101.48	101.50	-2.1	10,049	-0.02%
2023/04/20	0	0.00	3	100.23	100.00	-3	10,003	-0.03%
2023/04/19	4	103.25	3	101.83	101.50	1	10,094	0.01%
2023/04/18	0	0.00	9	101.33	101.50	-9	10,103	-0.09%
2023/04/17	8	102.81	16.2	102.84	102.50	-8.2	10,135	-0.08%
2023/04/14	4	99.93	13	101.57	99.20	-9	10,082	-0.09%
2023/04/13	11	100.14	7	100.79	99.30	4	10,044	0.04%
2023/04/12	2	101.75	1	102.50	102.50	1	9,937	0.01%
2023/04/11	8.3	102.22	80.1	102.86	103.00	-71.8	9,756	-0.74%
2023/04/10	4	98.18	10.1	99.09	98.80	-6.1	9,568	-0.06%
2023/04/07	31	94.03	5	95.20	95.30	26	9,463	0.27%
2023/04/06	11.1	94.00	11.1	94.61	94.10	0	9,350	0.00%
2023/03/31	2	98.15	3	97.57	97.30	-1	9,237	-0.01%
2023/03/30	9	97.77	9	97.83	97.80	0	9,224	0.00%
2023/03/29	21	97.97	18	96.63	96.70	3	9,142	0.03%
2023/03/28	22	97.35	23.4	98.14	97.70	-1.4	9,014	-0.02%
2023/03/27	7	96.87	33.3	97.43	98.00	-26.3	8,784	-0.30%
2023/03/24	11	93.62	11.1	93.99	94.00	-0.1	8,744	0.00%
2023/03/23	26	95.11	3	92.63	93.20	23	8,620	0.27%
2023/03/22	18	95.18	30.3	95.90	95.40	-12.3	8,401	-0.15%
2023/03/21	2	92.50	10.2	91.99	92.50	-8.2	7,819	-0.10%
2023/03/20	22	90.13	2	89.80	90.20	20	7,651	0.26%
2023/03/17	0	0.00	5	89.30	89.50	-5	7,608	-0.07%
2023/03/16	10	87.12	0	0.00	86.80	10	7,566	0.13%
2023/03/14	0	0.00	4	89.35	88.10	-4	7,634	-0.05%
2023/03/13	1	87.40	1	88.50	89.30	0	7,659	0.00%
2023/03/10	15.2	87.60	15	88.28	87.70	0.2	7,646	0.00%
2023/03/09	22.3	90.15	96.1	89.87	89.40	-73.8	7,705	-0.96%
2023/03/08	4.1	92.92	6	92.55	92.50	-1.9	7,507	-0.03%
2023/03/07	36	92.55	49	92.30	93.00	-13	7,641	-0.17%
2023/03/06	64	91.52	15	91.32	90.90	49	7,540	0.65%
2023/03/03	6	90.80	11	91.05	90.40	-5	7,685	-0.07%
2023/03/02	8.1	90.30	7	89.93	89.90	1.1	7,714	0.01%
2023/03/01	19	90.29	11	91.12	90.80	8	7,713	0.10%
2023/02/24	6	90.75	15.3	91.87	92.10	-9.3	7,631	-0.12%
2023/02/23	1	87.70	23.2	88.97	89.00	-22.2	7,430	-0.30%
2023/02/22	1.2	86.76	0	0.00	87.10	1.2	7,565	0.02%
2023/02/21	2	90.40	0	89.30	88.60	2	7,570	0.03%
2023/02/20	26	88.93	6	89.25	88.50	20	7,537	0.26%
2023/02/17	3.2	86.81	0	88.00	87.70	3.1	7,443	0.04%
2023/02/16	4	87.95	2.1	87.90	88.10	2	7,570	0.03%
2023/02/15	3.1	87.19	3	86.93	87.10	0.1	7,865	0.00%
2023/02/14	15	87.09	15	86.63	86.50	0	8,028	0.00%
2023/02/13	11	85.76	12.2	86.38	86.50	-1.1	8,196	-0.01%
2023/02/10	30.3	86.11	11	85.18	85.10	19.3	8,434	0.23%
2023/02/09	3	86.47	0	87.50	86.90	3	8,363	0.04%
2023/02/08	8	87.63	11	88.16	87.80	-3	8,250	-0.04%
2023/02/07	16.2	88.28	12	88.08	88.00	4.2	8,254	0.05%
2023/02/06	10	90.07	1	90.60	89.50	9	8,203	0.11%
2023/02/03	7	93.64	5	93.58	93.40	2	8,194	0.02%
2023/02/02	6.1	90.93	17.4	92.10	93.50	-11.3	8,215	-0.14%
2023/02/01	13	88.38	14.1	88.89	89.10	-1	8,135	-0.01%
2023/01/31	3.1	86.08	1	88.10	87.30	2.1	8,206	0.02%
2023/01/30	9	88.80	2.1	88.42	88.00	6.9	8,258	0.08%
2023/01/17	9	87.70	2	88.05	88.00	7	8,342	0.08%
2023/01/16	6	88.72	6	88.25	88.70	0	8,462	0.00%
2023/01/13	6	89.38	4	89.33	89.30	2	8,529	0.02%
2023/01/12	20.1	88.93	12	89.43	88.60	8.1	8,742	0.09%
2023/01/11	5	91.98	11	93.03	90.90	-6	8,825	-0.07%
2023/01/10	8	91.86	10	91.59	91.80	-2	8,935	-0.02%
2023/01/09	11	90.12	29.2	90.42	91.00	-18.2	9,201	-0.20%
2023/01/06	16.5	85.91	16.1	87.06	87.20	0.4	9,460	0.00%
2023/01/05	17	86.65	13	85.20	85.20	4	9,816	0.04%
2023/01/04	10.1	87.91	4	89.93	87.00	6.1	9,979	0.06%
2023/01/03	3	88.00	7.1	88.85	89.20	-4.1	10,081	-0.04%
2022/12/30	16	87.48	15.1	87.33	86.80	0.9	10,259	0.01%
2022/12/29	1	86.48	0	86.75	87.00	1	10,578	0.01%
2022/12/28	21.3	87.39	23	86.03	85.80	-1.8	10,960	-0.02%
2022/12/27	8	89.88	0.1	89.97	89.70	7.9	11,165	0.07%
2022/12/26	10	88.40	12.1	89.15	89.00	-2.1	11,494	-0.02%
2022/12/23	2	87.35	1	88.41	88.40	1	11,992	0.01%
2022/12/22	3	90.85	2	91.60	89.40	1	12,229	0.01%
2022/12/21	7.4	90.81	8	90.50	90.20	-0.6	12,393	-0.01%
2022/12/20	20	93.52	6	95.17	91.80	14	12,656	0.11%
2022/12/19	1.2	95.17	1	95.20	95.10	0.2	12,955	0.00%
2022/12/16	34.2	93.56	11	93.56	95.70	23.2	13,483	0.17%
2022/12/15	2	96.60	2	96.70	96.60	0	13,535	0.00%
2022/12/14	0.1	96.80	0	0.00	97.00	0.1	13,841	0.00%
2022/12/13	12	96.32	11	96.13	95.00	1	14,007	0.01%
2022/12/12	1.1	95.68	1	95.00	95.50	0.1	14,126	0.00%
2022/12/09	1	96.10	1	96.50	95.50	0	14,169	0.00%
2022/12/08	1	95.20	1	95.00	95.20	0	14,202	0.00%
2022/12/07	4.1	95.48	5	95.48	95.50	-0.9	14,220	-0.01%
2022/12/06	15	98.46	9	99.53	97.90	6	14,235	0.04%
2022/12/05	3	99.87	11	99.62	98.30	-8	14,275	-0.06%
2022/12/02	2	99.40	3	99.30	99.10	-1	14,301	-0.01%
2022/12/01	1	98.80	33.5	100.28	100.50	-32.5	14,353	-0.23%
2022/11/30	1	97.30	2	97.30	97.50	-1	14,355	-0.01%
2022/11/29	73.1	98.78	23	97.60	97.50	50.1	14,502	0.35%
2022/11/28	6	99.83	15	100.90	102.50	-9	14,402	-0.06%
2022/11/25	9	99.70	17	100.53	100.00	-8	14,421	-0.06%
2022/11/24	1	100.00	11	100.09	100.50	-10	14,483	-0.07%
2022/11/23	2	97.90	4	98.63	98.70	-2	14,507	-0.01%
2022/11/22	6	96.82	5	96.68	97.10	1	14,530	0.01%
2022/11/21	1	99.70	6.1	100.09	98.50	-5.1	14,571	-0.03%
2022/11/18	24	99.60	19.1	98.22	97.10	4.9	14,534	0.03%
2022/11/17	28	97.69	27	98.44	98.70	1	14,434	0.01%
2022/11/16	33	96.51	33	96.97	96.80	0	14,513	0.00%
2022/11/15	17	96.74	19	95.52	95.60	-2	14,608	-0.01%
2022/11/14	8	97.44	16.3	97.16	97.30	-8.3	14,948	-0.06%
2022/11/11	44	95.87	35	94.82	94.00	9	15,166	0.06%
2022/11/10	2	93.35	6.1	93.65	94.00	-4.1	15,028	-0.03%
2022/11/09	4	91.08	7	91.91	92.00	-3	15,278	-0.02%
2022/11/08	5	91.68	39	91.33	89.20	-34	15,431	-0.22%
2022/11/07	16	88.98	24	88.33	87.60	-8	15,185	-0.05%
2022/11/04	3	86.40	4	87.05	88.10	-1	15,145	-0.01%
2022/11/03	0	0.00	1	87.30	87.80	-1	15,102	-0.01%
2022/11/02	17	87.63	15.3	87.87	88.20	1.7	15,053	0.01%
2022/11/01	1	86.80	5	86.42	86.50	-4	15,093	-0.03%
2022/10/31	3	84.54	6	84.92	85.60	-3	14,949	-0.02%
2022/10/28	5	81.36	7.1	81.96	82.10	-2.1	14,853	-0.01%
2022/10/27	20	78.97	14.1	80.83	81.50	5.9	14,807	0.04%
2022/10/26	22	77.52	19	76.73	76.90	3	14,684	0.02%
2022/10/25	5.1	79.39	3	78.67	78.40	2.1	14,672	0.01%
2022/10/24	8.1	81.28	3	80.30	80.00	5.1	14,785	0.03%
2022/10/21	27.2	81.61	4	81.02	79.90	23.1	14,848	0.16%
2022/10/20	16.1	80.31	14.1	81.46	82.30	2	14,883	0.01%
2022/10/19	2.1	84.58	1.1	83.62	83.00	1	14,935	0.01%
2022/10/18	4	83.40	0	0.00	83.00	4	15,190	0.03%
2022/10/17	14.3	84.21	9.1	84.51	84.60	5.2	15,263	0.03%
2022/10/14	63	90.17	62	88.98	88.00	1	15,056	0.01%
2022/10/13	23.1	91.03	16	89.75	88.80	7.1	14,846	0.05%
2022/10/12	17	89.36	6.4	86.88	90.50	10.6	14,838	0.07%
2022/10/11	22.4	86.55	1	87.17	85.10	21.4	15,139	0.14%
2022/10/07	30.1	93.09	21	92.45	91.50	9.1	15,242	0.06%
2022/10/06	23	94.82	23	95.96	94.80	0	15,505	0.00%
2022/10/05	11.1	94.51	15	94.49	94.60	-4	15,616	-0.03%
2022/10/04	12.1	94.06	8	93.36	92.90	4.1	15,765	0.03%
2022/10/03	14.1	93.20	33	94.14	93.80	-18.9	15,903	-0.12%
2022/09/30	4	92.18	17.1	91.54	92.80	-13.1	15,691	-0.08%
2022/09/29	5.3	87.40	4.5	87.52	86.00	0.8	15,337	0.00%
2022/09/28	11.1	93.23	28	90.18	89.20	-16.9	15,337	-0.11%
2022/09/27	16.2	94.76	16	94.21	94.00	0.2	15,426	0.00%
2022/09/26	70	96.82	76	97.20	97.00	-6	15,254	-0.04%
2022/09/23	51.3	99.92	49.4	101.19	102.00	1.9	15,044	0.01%
2022/09/22	4.3	93.17	14.1	94.33	95.00	-9.8	14,706	-0.07%
2022/09/21	11	90.79	21.1	91.94	93.70	-10.1	14,786	-0.07%
2022/09/20	10.2	90.43	14.9	90.88	91.10	-4.7	14,894	-0.03%
2022/09/19	13.1	89.84	3.2	90.27	88.10	9.9	15,034	0.07%
2022/09/06	20	78.45	1	78.60	77.70	19	15,220	0.12%
2022/09/05	16	78.99	1	79.20	78.60	15	15,777	0.10%
2022/09/02	20	82.00	20	80.10	80.10	0	16,650	0.00%
2022/09/01	2	81.54	0	0.00	81.00	2	17,967	0.01%
2022/08/31	23	82.05	47	83.31	83.60	-24	18,273	-0.13%
2022/08/30	7	82.67	13	82.27	82.10	-6	18,237	-0.03%
2022/08/29	9	80.50	9	80.90	80.50	0	18,158	0.00%
2022/08/26	2	83.35	10	83.49	83.40	-8	18,113	-0.04%
2022/08/25	2	83.80	16	84.08	83.80	-14	18,032	-0.08%
2022/08/24	14	81.32	11	80.30	80.30	3	17,975	0.02%
2022/08/23	11	82.02	11	82.28	82.30	0	18,000	0.00%
2022/08/22	17	84.39	16.1	82.23	82.10	0.9	18,094	0.00%
2022/08/19	2	84.00	3	83.30	83.10	-1	18,040	-0.01%
2022/08/18	1	81.10	18.1	82.87	83.00	-17.1	18,263	-0.09%
2022/08/17	21	82.00	33	83.03	82.70	-12	18,257	-0.07%
2022/08/16	3	81.60	18.1	81.32	82.30	-15.1	18,279	-0.08%
2022/08/15	2	80.50	45	80.59	80.50	-43	18,163	-0.24%
2022/08/12	20	80.00	35	79.06	78.60	-15	18,131	-0.08%
2022/08/11	4	80.10	13.8	80.06	79.00	-9.8	18,111	-0.05%
2022/08/10	8	78.54	10	78.89	79.30	-2	18,135	-0.01%
2022/08/09	14.2	74.56	17.1	77.21	77.50	-2.9	17,820	-0.02%
2022/08/08	30.1	70.43	40	72.75	73.90	-9.9	17,699	-0.06%
2022/08/05	60.1	71.80	27	72.89	72.00	33.1	17,868	0.19%
2022/08/04	48.3	72.94	5.1	72.97	72.00	43.2	17,561	0.25%
2022/08/03	0	0.00	9	79.96	79.90	-9	17,371	-0.05%
2022/08/01	1	80.80	0	0.00	81.10	1	17,685	0.01%
2022/07/29	0	0.00	1	82.90	81.30	-1	17,828	-0.01%
2022/07/28	2.1	81.10	1	80.80	81.30	1.1	18,013	0.01%
2022/07/27	3.1	80.83	5	82.00	82.00	-1.9	17,969	-0.01%
2022/07/26	0	0.00	8	81.04	80.60	-8	17,962	-0.04%
2022/07/25	4	82.88	3	82.20	82.00	1	18,124	0.01%
2022/07/22	3	83.60	1	83.00	83.20	2	18,249	0.01%
2022/07/21	2	82.30	7	82.56	82.70	-5	18,378	-0.03%
2022/07/20	2.2	82.94	3.1	83.09	82.00	-0.9	18,350	0.00%
2022/07/19	7	79.97	18	79.94	79.30	-11	18,343	-0.06%
2022/07/18	3	78.57	6	78.15	78.60	-3	18,432	-0.02%
2022/07/15	3	78.40	2	78.90	78.10	1	18,611	0.01%
2022/07/14	50	77.31	64.3	77.78	78.00	-14.3	18,439	-0.08%
2022/07/13	4	73.63	20.1	74.48	72.80	-16.1	18,099	-0.09%
2022/07/12	10.2	70.23	28	69.82	69.30	-17.8	17,954	-0.10%
2022/07/11	3.1	72.08	7	72.32	73.00	-3.9	17,971	-0.02%
2022/07/08	25	71.35	46.1	71.69	72.00	-21.1	17,874	-0.12%
2022/07/07	64.1	66.74	65	69.35	69.60	-1	17,515	-0.01%
2022/07/06	14	66.61	9.1	67.49	67.80	4.9	17,041	0.03%
2022/07/05	29.1	66.70	18	65.41	66.70	11	16,886	0.07%
2022/07/04	55.2	66.91	14	67.59	67.80	41.2	16,571	0.25%
2022/07/01	51.3	71.75	42	71.76	68.50	9.3	16,229	0.06%
2022/06/30	31.5	78.52	0	0.00	76.10	31.5	15,884	0.20%
2022/06/29	4	84.65	4	84.15	84.50	0	15,899	0.00%
2022/06/28	1	84.40	6	85.62	84.50	-5	15,979	-0.03%
2022/06/27	7	85.10	0.2	84.90	85.50	6.8	16,184	0.04%
2022/06/24	19.2	84.48	23.5	83.82	83.00	-4.3	16,060	-0.03%
2022/06/23	0	79.50	1	81.10	79.50	-1	15,859	-0.01%
2022/06/22	0.1	79.54	5.1	78.60	78.60	-5	15,933	-0.03%
2022/06/21	11	79.62	7	80.06	80.90	4	15,950	0.02%
2022/06/20	58	79.58	20	78.20	78.00	38	16,223	0.23%
2022/06/17	20.5	80.24	11	79.88	79.70	9.5	16,427	0.06%
2022/06/16	10	88.30	12	84.96	83.10	-2	16,176	-0.01%
2022/06/15	44	89.78	44	88.42	87.60	0	16,094	0.00%
2022/06/14	63	91.78	55	90.99	91.00	8	15,995	0.05%
2022/06/13	71.1	92.86	75.3	93.69	93.70	-4.2	15,559	-0.03%
2022/06/10	15	88.59	66.8	90.17	92.90	-51.8	14,723	-0.35%
2022/06/09	35	81.94	52	83.16	84.50	-17	13,433	-0.13%
2022/06/08	5	80.24	4	80.63	79.80	1	13,093	0.01%
2022/06/07	0	0.00	1	79.60	80.30	-1	13,185	-0.01%
2022/06/06	4	80.72	3	79.70	79.70	1	13,305	0.01%
2022/06/02	19	81.50	11	81.13	81.10	8	13,452	0.06%
2022/06/01	20	81.92	9	82.08	81.00	11	13,610	0.08%
2022/05/31	1	80.40	16	81.06	81.30	-15	13,574	-0.11%
2022/05/30	15	79.07	16	79.78	80.90	-1	13,569	-0.01%
2022/05/27	7	77.53	13.1	77.63	77.60	-6.1	13,579	-0.04%
2022/05/26	31.6	77.73	4	77.73	76.10	27.6	13,660	0.20%
2022/05/25	1	79.40	0	0.00	79.80	1	13,603	0.01%
2022/05/24	13	80.86	3	79.77	79.40	10	13,724	0.07%
2022/05/23	3	82.47	3	82.30	81.90	0	13,716	0.00%
2022/05/20	8	82.31	2	82.15	81.60	6	13,890	0.04%
2022/05/19	11	82.80	3	82.87	82.60	8	14,125	0.06%
2022/05/18	42	87.20	37	86.29	85.40	5	14,076	0.04%
2022/05/17	24	85.18	26	85.68	87.10	-2	14,059	-0.01%
2022/05/16	30	87.01	33	87.04	86.10	-3	14,156	-0.02%
2022/05/13	18	84.28	33	85.64	85.50	-15	14,000	-0.11%
2022/05/12	13	82.90	17	83.23	82.20	-4	13,723	-0.03%
2022/05/11	1	83.40	14	82.80	82.20	-13	13,722	-0.09%
2022/05/10	24	81.33	17	81.37	82.00	7	13,907	0.05%
2022/05/09	1	82.30	2	83.40	83.50	-1	13,933	-0.01%
2022/05/06	4	81.93	2	82.40	81.80	2	14,152	0.01%
2022/05/05	5	85.96	12	86.58	85.00	-7	14,313	-0.05%
2022/05/04	1	84.40	1	84.80	84.70	0	14,319	0.00%
2022/05/03	2	84.05	1	83.00	83.60	1	14,642	0.01%
2022/04/29	13	84.32	8.1	83.94	83.00	4.9	14,949	0.03%
2022/04/28	6	82.62	13	83.70	84.40	-7	15,188	-0.05%
2022/04/27	5	80.86	4.1	81.63	82.20	0.9	15,409	0.01%
2022/04/26	10	79.40	20	78.97	78.90	-10	15,952	-0.06%
2022/04/25	4.1	80.10	1	79.50	78.20	3.1	17,592	0.02%
2022/04/22	14	84.61	2	84.45	83.20	12	18,309	0.07%
2022/04/21	25	87.16	22.2	87.35	88.60	2.8	18,150	0.02%
2022/04/20	9	83.59	10.5	83.98	83.90	-1.5	17,843	-0.01%
2022/04/15	0	0.00	1	81.60	80.40	-1	17,699	-0.01%
2022/04/14	3	83.53	6	84.02	84.70	-3	17,725	-0.02%
2022/04/13	3	81.17	2	81.90	82.70	1	17,740	0.01%
2022/04/12	21	81.40	14	80.94	81.50	7	17,866	0.04%
2022/04/11	3	81.00	0	0.00	80.60	3	18,185	0.02%
2022/04/08	7	85.54	4	85.85	84.30	3	18,338	0.02%
2022/04/07	1	84.10	11	86.08	83.70	-10	18,264	-0.05%
2022/04/06	9	87.86	6	86.73	86.50	3	18,269	0.02%
2022/04/01	14.5	88.85	17	89.33	88.10	-2.5	18,349	-0.01%
2022/03/31	1.2	86.87	2	85.55	85.00	-0.8	18,987	0.00%
2022/03/30	14.3	87.44	27.6	86.93	87.50	-13.3	19,497	-0.07%
2022/03/29	3	84.80	2	85.65	84.90	1	19,574	0.01%
2022/03/28	0	0.00	3	84.43	84.10	-3	19,911	-0.02%
2022/03/25	10.5	84.71	6	84.67	84.30	4.5	20,157	0.02%
2022/03/24	0.1	83.86	2	84.50	84.60	-1.9	19,981	-0.01%
2022/03/23	13	84.38	27	84.58	84.00	-14	19,952	-0.07%
2022/03/22	47	83.13	23	83.31	83.20	24	19,614	0.12%
2022/03/21	2	80.90	1	81.00	81.10	1	19,165	0.01%
2022/03/18	3	79.13	28	79.66	80.20	-25	19,076	-0.13%
2022/03/17	12	76.46	22.3	76.40	78.00	-10.3	18,924	-0.05%
2022/03/16	1.1	72.37	3	74.60	72.70	-1.9	18,806	-0.01%
2022/03/15	6.1	73.92	0	0.00	73.70	6.1	19,070	0.03%
2022/03/14	8	76.29	2	76.20	76.20	6	19,058	0.03%
2022/03/11	1	77.50	2.1	77.65	77.50	-1.1	19,096	-0.01%
2022/03/10	4	77.38	9	77.97	77.40	-5	19,112	-0.03%
2022/03/09	4	74.00	5	74.50	74.50	-1	19,083	-0.01%
2022/03/08	8	73.80	120	76.80	73.00	-112	19,352	-0.58%	大賣/鉅額交易
2022/03/07	14.1	76.59	9	75.82	75.90	5.1	19,490	0.03%
2022/03/04	5	80.58	0	0.00	79.90	5	19,604	0.03%
2022/03/03	2	81.70	1	82.30	81.20	1	19,587	0.01%
2022/03/02	11	82.73	2	82.60	82.00	9	19,606	0.05%
2022/03/01	6	83.10	25.2	83.67	83.00	-19.2	19,523	-0.10%
2022/02/25	12.1	81.25	14.1	81.86	80.70	-1.9	19,416	-0.01%
2022/02/24	7.2	81.24	17	81.72	80.90	-9.8	19,268	-0.05%
2022/02/23	14	80.07	8	81.52	82.60	6	19,255	0.03%
2022/02/22	4.1	79.42	2	79.20	79.10	2.1	19,533	0.01%
2022/02/21	18	82.87	13	82.06	81.50	5	19,734	0.03%
2022/02/18	8	81.79	11	82.01	82.30	-3	19,605	-0.02%
2022/02/17	26	82.75	15	82.20	81.70	11	19,788	0.06%
2022/02/16	4.3	82.63	13	82.29	82.20	-8.7	20,081	-0.04%
2022/02/15	4.5	80.63	11.5	79.64	79.70	-7	20,243	-0.03%
2022/02/14	2.2	80.24	3	80.50	80.90	-0.8	20,233	0.00%
2022/02/11	6	81.20	7	80.79	80.50	-1	20,318	0.00%
2022/02/10	20	81.39	4	81.20	80.30	16	20,465	0.08%
2022/02/09	16.2	81.84	7	81.96	82.00	9.2	20,238	0.05%
2022/02/08	12	80.36	41.1	81.94	82.30	-29.1	20,134	-0.14%
2022/02/07	16	77.98	14.8	78.53	79.20	1.2	20,136	0.01%
2022/01/26	2.1	75.12	4	75.30	75.30	-1.9	19,988	-0.01%
2022/01/25	19.2	76.89	14.2	75.56	74.60	5	20,253	0.02%
2022/01/24	38.4	78.69	8	78.78	78.40	30.4	19,943	0.15%
2022/01/21	12.1	80.72	9	80.89	79.80	3.1	19,748	0.02%
2022/01/20	7	85.41	13	85.89	84.20	-6	19,449	-0.03%
2022/01/19	18.3	85.05	19.1	85.89	88.50	-0.8	19,270	0.00%
2022/01/18	97.1	84.45	125.7	85.15	86.50	-28.7	18,766	-0.15%	大賣/
2022/01/17	18	79.59	36.2	79.48	81.90	-18.2	17,478	-0.10%
2022/01/14	17	72.53	0	74.40	74.60	17	17,043	0.10%
2022/01/13	3	73.60	0	74.00	73.40	3	17,029	0.02%
2022/01/12	1	73.90	3	73.50	73.10	-2	17,087	-0.01%
2022/01/11	7	73.54	15.4	73.10	73.00	-8.4	17,225	-0.05%
2022/01/10	2	73.85	3	73.64	74.40	-1	17,230	-0.01%
2022/01/07	2	74.34	4	73.68	73.80	-2	17,320	-0.01%
2022/01/06	14	76.24	12	75.60	75.70	2	17,216	0.01%
2022/01/05	8.1	77.87	15	78.87	76.90	-6.9	17,223	-0.04%
2022/01/04	17	79.99	18	79.36	79.80	-1	17,119	-0.01%
2022/01/03	7.2	78.90	17.2	78.71	78.40	-10	17,047	-0.06%
2021/12/30	2	76.25	9	76.68	76.00	-7	17,006	-0.04%
2021/12/29	14	76.53	9	76.58	77.00	5	17,188	0.03%
2021/12/28	71.2	75.53	10.5	75.72	75.30	60.7	17,376	0.35%
2021/12/27	66.5	79.94	41.3	79.39	76.80	25.2	17,290	0.15%
2021/12/24	11	79.05	88	79.55	79.50	-77	16,521	-0.47%
2021/12/23	25.2	77.51	18	76.43	76.10	7.2	16,079	0.04%
2021/12/22	15.2	76.24	45.3	76.19	76.80	-30.1	16,097	-0.19%
2021/12/21	15	74.35	21	74.66	74.80	-6	16,350	-0.04%
2021/12/20	1.1	72.07	0	0.00	72.10	1.1	16,748	0.01%
2021/12/17	2	72.50	0	0.00	71.80	2	17,353	0.01%
2021/12/16	2	71.90	11	72.42	72.90	-9	18,473	-0.05%
2021/12/15	1	70.10	8	70.91	71.20	-7	18,797	-0.04%
2021/12/14	10	70.00	1	70.80	69.70	9	19,915	0.05%
2021/12/13	6.1	71.70	4	71.45	70.80	2.1	19,967	0.01%
2021/12/10	3	71.97	0	0.00	71.80	3	20,003	0.02%
2021/12/09	19.2	73.96	23	73.74	71.80	-3.8	20,153	-0.02%
2021/12/08	19	71.89	17.1	72.43	71.70	1.9	20,243	0.01%
2021/12/07	4	71.70	5	71.34	71.40	-1	20,510	0.00%
2021/12/06	8	72.00	0	0.00	71.50	8	20,847	0.04%
2021/12/03	7	73.56	2	73.40	73.10	5	21,083	0.02%
2021/12/02	29	74.50	13	74.59	73.40	16	21,248	0.08%
2021/12/01	13	73.60	29.1	74.25	74.80	-16.1	21,001	-0.08%
2021/11/30	7.2	72.14	12	73.18	71.90	-4.8	20,871	-0.02%
2021/11/29	6	69.17	3	68.87	70.20	3	20,898	0.01%
2021/11/26	7.1	68.70	3	69.00	68.60	4.1	21,168	0.02%
2021/11/25	1	71.30	1	71.10	70.60	0	21,544	0.00%
2021/11/24	118	70.98	5	70.38	71.70	113	21,825	0.52%	大買/鉅額交易
2021/11/23	4.1	70.81	2	70.20	69.50	2.1	22,059	0.01%
2021/11/22	2	71.20	8	73.00	71.20	-6	22,250	-0.03%
2021/11/19	16	71.81	17	72.88	72.00	-1	22,468	0.00%
2021/11/18	33	76.88	28.2	76.87	74.30	4.8	22,692	0.02%
2021/11/17	16	76.32	9	76.21	76.60	7	22,937	0.03%
2021/11/16	35	76.18	84	75.93	76.10	-49	23,234	-0.21%
2021/11/15	58.2	76.27	47	76.73	77.10	11.2	23,129	0.05%
2021/11/12	6	72.97	127	73.01	72.90	-121	22,814	-0.53%	大賣/鉅額交易
2021/11/11	5	70.08	11	70.08	70.30	-6	22,494	-0.03%
2021/11/10	13	69.62	8	69.75	69.30	5	22,421	0.02%
2021/11/09	15	71.23	24.1	71.69	71.40	-9.1	22,333	-0.04%
2021/11/08	13	69.32	17	69.86	68.90	-4	22,056	-0.02%
2021/11/05	36	71.31	6.3	69.97	69.80	29.7	22,045	0.13%
2021/11/04	27	70.92	91.2	71.34	70.50	-64.2	21,995	-0.29%
2021/11/03	9	68.29	5	68.70	69.20	4	21,721	0.02%
2021/11/02	36.1	68.19	18	68.74	68.70	18.1	21,595	0.08%
2021/11/01	5.1	66.41	8	66.90	66.80	-2.9	21,179	-0.01%
2021/10/29	4	66.30	9	66.83	66.40	-5	21,456	-0.02%
2021/10/28	6	66.30	6	66.10	66.10	0	21,356	0.00%
2021/10/27	16	67.18	6	66.72	66.50	10	21,276	0.05%
2021/10/26	3.1	67.76	3	67.47	66.10	0.1	21,051	0.00%
2021/10/25	133	66.13	6	67.28	67.60	127	20,900	0.61%	大買/鉅額交易
2021/10/22	38	68.57	159.8	68.09	69.50	-121.8	20,581	-0.59%	大賣/鉅額交易
2021/10/21	124.4	65.05	3	65.77	65.40	121.4	20,217	0.60%	大買/鉅額交易
2021/10/20	1	65.00	1	65.00	65.60	0	20,230	0.00%
2021/10/19	3	65.67	120	66.97	65.20	-117	20,243	-0.58%	大賣/鉅額交易
2021/10/18	3	65.00	3	64.57	64.00	0	20,262	0.00%
2021/10/15	13	66.25	15	65.97	65.40	-2	20,318	-0.01%
2021/10/14	24	63.60	18	64.25	63.60	6	20,393	0.03%
2021/10/13	11.1	64.86	12	66.90	63.50	-0.9	20,486	0.00%
2021/10/12	5	66.34	4	66.85	66.50	1	20,602	0.00%
2021/10/08	7	67.73	20	67.23	67.20	-13	20,877	-0.06%
2021/10/07	8	64.79	14	65.84	66.20	-6	20,748	-0.03%
2021/10/06	13	63.88	15	63.23	61.90	-2	20,929	-0.01%
2021/10/05	4	64.85	19	63.69	65.30	-15	21,158	-0.07%
2021/10/04	12	61.48	11	61.65	61.10	1	21,377	0.00%
2021/10/01	16	64.17	10	63.80	62.00	6	21,852	0.03%
2021/09/30	4	65.20	6	65.35	65.00	-2	22,125	-0.01%
2021/09/29	51	65.48	9	65.77	64.40	42	22,091	0.19%
2021/09/28	49	66.25	47.1	66.41	68.30	1.9	21,963	0.01%
2021/09/27	51	68.08	25.3	68.36	67.80	25.7	21,377	0.12%
2021/09/24	26.3	75.16	20.2	74.09	73.20	6.1	20,841	0.03%
2021/09/23	57.1	75.80	57	76.37	75.20	0.1	20,504	0.00%
2021/09/22	13	72.28	8	72.95	74.00	5	19,655	0.03%
2021/09/17	39.1	72.66	75.5	72.95	74.00	-36.3	19,780	-0.18%
2021/09/16	20	67.85	20	67.97	68.10	0	19,538	0.00%
2021/09/15	1	66.20	9	67.71	67.90	-8	20,570	-0.04%
2021/09/14	23	67.18	25	67.17	67.10	-2	21,067	-0.01%
2021/09/13	36	67.74	6	67.62	66.80	30	21,772	0.14%
2021/09/10	113	71.07	17.2	70.65	71.40	95.9	22,090	0.43%	大買/
2021/09/09	20.2	67.49	114	66.65	69.00	-93.9	22,192	-0.42%	大賣/
2021/09/08	15.5	64.16	23	64.77	63.40	-7.5	21,866	-0.03%
2021/09/07	5	68.00	1	69.80	67.50	4	21,743	0.02%
2021/09/06	7	72.49	31	71.66	71.00	-24	21,739	-0.11%
2021/09/03	8	71.93	8	71.53	72.80	0	22,282	0.00%
2021/09/02	55	73.68	13	72.68	71.80	42	22,925	0.18%
2021/09/01	13	73.23	48	73.68	73.90	-35	22,892	-0.15%
2021/08/31	41	72.41	13	72.65	73.50	28	22,774	0.12%
2021/08/30	6	68.22	9.2	70.11	70.20	-3.2	22,515	-0.01%
2021/08/27	13.2	68.32	16	68.63	67.00	-2.8	22,888	-0.01%
2021/08/26	31	72.68	27	71.26	71.00	4	22,684	0.02%
2021/08/25	10	72.41	4	73.28	73.60	6	22,699	0.03%
2021/08/24	22	70.98	28	70.81	71.90	-6	22,793	-0.03%
2021/08/23	27	68.25	5	68.44	68.40	22	22,466	0.10%
2021/08/20	3	67.73	11	67.08	68.30	-8	21,927	-0.04%
2021/08/19	5	62.78	4	63.70	62.10	1	21,540	0.00%
2021/08/18	3	63.00	4	57.83	64.20	-1	21,563	0.00%
2021/08/17	1	58.50	3	61.43	58.40	-2	21,806	-0.01%
2021/08/16	1	62.20	1	61.50	61.80	0	21,904	0.00%
2021/08/13	4	64.78	6	63.10	63.00	-2	22,091	-0.01%
2021/08/12	1	66.70	3	67.07	66.70	-2	22,137	-0.01%
2021/08/11	3	66.23	6.5	66.68	66.70	-3.5	22,430	-0.02%
2021/08/10	3	68.83	0	0.00	67.60	3	22,891	0.01%
2021/08/09	9	72.61	2	72.05	69.80	7	23,158	0.03%
2021/08/06	2	71.85	0	0.00	72.00	2	23,356	0.01%
2021/08/05	3	72.33	1	72.20	71.60	2	23,597	0.01%
2021/08/04	16	74.77	22	75.46	72.90	-6	23,730	-0.03%
2021/08/03	0	0.00	4.6	73.10	72.80	-4.6	23,608	-0.02%
2021/08/02	4	72.53	3.4	71.33	72.60	0.6	23,615	0.00%
2021/07/30	2	71.75	3	72.63	71.50	-1	23,555	0.00%
2021/07/29	31	72.85	22	72.75	72.50	9	23,566	0.04%
2021/07/28	3	71.40	8	70.93	72.20	-5	23,539	-0.02%
2021/07/27	3	73.07	3	76.67	73.00	0	23,608	0.00%
2021/07/26	5	75.80	10	75.51	75.80	-5	23,587	-0.02%
2021/07/23	4	74.55	0	0.00	73.70	4	23,536	0.02%
2021/07/22	11	76.25	22	75.20	75.60	-11	23,612	-0.05%
2021/07/20	1	74.70	0.2	73.50	74.90	0.8	23,966	0.00%
2021/07/19	6	76.03	9	78.00	75.50	-3	24,015	-0.01%
2021/07/16	2	76.70	11	77.46	77.40	-9	23,986	-0.04%
2021/07/15	3	77.73	18	79.16	77.90	-15	23,945	-0.06%
2021/07/14	8.5	79.99	27.1	80.18	80.10	-18.6	23,673	-0.08%
2021/07/13	46	79.93	32.4	80.24	79.50	13.6	23,558	0.06%
2021/07/12	17.4	79.83	47.6	79.75	80.00	-30.2	23,234	-0.13%
2021/07/09	57	77.67	32	77.58	77.10	25	22,821	0.11%
2021/07/08	45.6	76.17	69.6	76.05	77.90	-24	22,565	-0.11%
2021/07/07	36	72.92	31	73.30	71.50	5	22,038	0.02%
2021/07/06	18	69.65	16	69.91	70.50	2	21,536	0.01%
2021/07/05	22	69.51	26	69.27	69.00	-4	21,469	-0.02%
2021/07/02	7	67.01	5	67.30	67.30	2	21,371	0.01%
2021/07/01	4	66.43	2	67.20	66.90	2	21,323	0.01%
2021/06/30	7	67.61	17	67.55	66.90	-10	21,245	-0.05%
2021/06/29	7	67.26	16	67.88	68.60	-9	21,157	-0.04%
2021/06/28	35	68.26	36	68.83	68.50	-1	20,979	0.00%
2021/06/25	24	69.17	29	69.04	67.50	-5	20,524	-0.02%
2021/06/24	25	66.52	14	66.76	66.60	11	19,750	0.06%
2021/06/23	16	62.33	71.1	65.44	67.30	-55.1	18,688	-0.29%
2021/06/22	82.1	63.16	62	62.76	61.20	20.1	18,167	0.11%
2021/06/21	7	61.54	45.4	61.06	62.20	-38.4	17,304	-0.22%
2021/06/18	36.1	59.60	13	59.92	58.20	23.1	16,717	0.14%
2021/06/17	5.1	59.08	5	59.20	59.30	0.1	16,341	0.00%
2021/06/16	2.2	58.79	11	59.01	58.90	-8.8	16,350	-0.05%
2021/06/15	17	59.21	23	59.49	59.60	-6	16,266	-0.04%
2021/06/11	43	59.33	7	59.39	58.70	36	16,170	0.22%
2021/06/10	12	59.62	85	60.11	61.50	-73	15,582	-0.47%
2021/06/09	17	58.19	8	58.39	57.00	9	14,780	0.06%
2021/06/08	6	57.90	11	58.13	58.00	-5	14,714	-0.03%
2021/06/07	4	57.13	17	56.49	57.10	-13	14,632	-0.09%
2021/06/04	38.2	56.33	48	56.72	55.60	-9.8	14,561	-0.07%
2021/06/03	8	57.51	5	57.32	57.60	3	14,382	0.02%
2021/06/02	6	56.90	12	56.98	57.40	-6	15,129	-0.04%
2021/06/01	40	56.83	66.1	56.77	57.10	-26.1	15,199	-0.17%
2021/05/31	7	54.46	18	54.67	55.20	-11	15,227	-0.07%
2021/05/28	4.1	52.90	3	52.90	53.10	1.1	15,469	0.01%
2021/05/27	2	52.05	0	0.00	52.50	2	15,987	0.01%
2021/05/26	13	53.01	0	0.00	53.10	13	16,018	0.08%
2021/05/25	25	53.82	37	54.06	53.70	-12	16,292	-0.07%
2021/05/24	6	52.02	9	52.19	52.40	-3	16,165	-0.02%
2021/05/21	5	50.80	7	50.97	51.00	-2	16,101	-0.01%
2021/05/20	8	49.78	3	49.57	49.15	5	16,063	0.03%
2021/05/19	26	50.52	18	50.83	50.80	8	16,355	0.05%
2021/05/18	30.5	49.53	28.2	50.24	50.50	2.3	16,269	0.01%
2021/05/17	3	46.15	67	46.19	48.25	-64	16,002	-0.40%
2021/05/14	4	45.51	3	46.41	45.90	1	15,709	0.01%
2021/05/13	9	42.29	87	43.60	43.85	-78	15,454	-0.50%
2021/05/12	24.2	41.86	3	43.53	41.85	21.2	15,261	0.14%
2021/05/11	30	46.27	2	46.05	46.50	28	15,083	0.19%
2021/05/10	2	50.08	3	50.67	51.00	-1	14,954	-0.01%
2021/05/07	10	48.90	0	0.00	50.00	10	15,094	0.07%
2021/05/06	55	49.20	0	49.70	48.60	55	15,325	0.36%
2021/05/05	1	49.10	9	49.20	49.45	-8	15,640	-0.05%
2021/05/04	12	48.58	16	49.92	48.60	-4	15,717	-0.03%
2021/05/03	2	53.10	2	53.45	52.40	0	15,715	0.00%
2021/04/29	0	0.00	10	54.89	54.90	-10	15,787	-0.06%
2021/04/28	14	54.74	3	56.00	54.40	11	15,954	0.07%
2021/04/27	18	55.45	5	55.20	55.20	13	16,104	0.08%
2021/04/26	25	58.06	6	57.75	57.60	19	16,107	0.12%
2021/04/23	0	0.00	9	56.46	56.80	-9	16,313	-0.06%
2021/04/22	3	55.47	1	55.30	54.50	2	17,306	0.01%
2021/04/21	8	55.64	9	56.31	55.80	-1	18,548	-0.01%
2021/04/20	1	55.10	11	55.00	55.60	-10	18,986	-0.05%
2021/04/19	1	54.80	5	54.72	55.00	-4	19,073	-0.02%
2021/04/16	0	0.00	4	54.45	54.50	-4	19,226	-0.02%
2021/04/15	3	53.00	4	52.70	53.30	-1	19,540	-0.01%
2021/04/14	13	51.26	18	52.03	52.10	-5	20,165	-0.02%
2021/04/13	3	54.00	1	54.30	53.30	2	20,424	0.01%
2021/04/12	4	55.25	3	55.57	55.10	1	20,580	0.00%
2021/04/09	6	55.87	9	55.61	55.60	-3	20,790	-0.01%
2021/04/08	3	56.57	4.3	56.23	56.30	-1.3	20,714	-0.01%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	10.1	55.09	4	54.95	55.00	6.1	20,774	0.03%
2021/04/01	17	56.34	9	56.28	55.10	8	20,871	0.04%
2021/03/31	2	55.70	5	55.70	56.20	-3	20,914	-0.01%
2021/03/30	2.1	54.76	0	0.00	55.20	2.1	20,906	0.01%
2021/03/29	1.2	55.06	0	0.00	54.70	1.2	21,165	0.01%
2021/03/26	7.1	54.87	5	54.78	55.00	2.1	21,781	0.01%
2021/03/25	38	55.17	1	56.00	54.90	37	22,481	0.16%
2021/03/24	6.1	55.26	2	55.35	55.80	4.1	23,017	0.02%
2021/03/23	55.1	55.73	44.2	55.57	55.20	10.9	24,177	0.05%
2021/03/22	22.1	54.40	22.3	54.61	54.50	-0.2	25,564	0.00%
2021/03/19	38	54.75	24	54.86	54.90	14	26,379	0.05%
2021/03/18	8.4	55.22	21.7	55.44	55.40	-13.3	26,682	-0.05%
2021/03/17	19.2	55.06	7	55.13	55.20	12.2	26,843	0.05%
2021/03/16	9.7	56.38	5.9	56.11	56.00	3.8	26,959	0.01%
2021/03/15	9	56.74	12	56.66	56.60	-3	27,473	-0.01%
2021/03/12	17	57.36	14	57.84	56.80	3	28,315	0.01%
2021/03/11	25.1	56.30	38	56.36	57.20	-12.9	28,314	-0.05%
2021/03/10	11	56.28	8	56.89	55.80	3	28,369	0.01%
2021/03/09	132	57.14	99	57.09	56.10	33	28,478	0.12%	大買/
2021/03/08	51	58.27	85	58.71	58.50	-34	28,130	-0.12%
2021/03/05	10	55.95	18	56.58	57.40	-8	27,418	-0.03%
2021/03/04	10	55.96	12	56.83	55.20	-2	27,432	-0.01%
2021/03/03	24.3	55.89	8	56.50	56.00	16.3	27,244	0.06%
2021/03/02	13	56.88	29	56.62	56.90	-16	27,361	-0.06%
2021/02/26	25	54.51	20.3	54.75	54.20	4.7	27,598	0.02%
2021/02/25	33.2	56.52	19	57.39	55.90	14.2	28,817	0.05%
2021/02/24	33.2	55.73	40.3	55.94	56.20	-7.2	28,672	-0.03%
2021/02/23	16	54.61	13	54.86	54.60	3	28,567	0.01%
2021/02/22	27	55.27	31	55.29	55.30	-4	29,133	-0.01%
2021/02/19	6	55.97	5	55.78	55.20	1	29,472	0.00%
2021/02/18	9	54.80	5	54.20	54.70	4	29,370	0.01%
2021/02/17	10	55.06	19	55.19	55.10	-9	29,266	-0.03%
2021/02/05	5	52.44	13	52.83	52.40	-8	29,022	-0.03%
2021/02/04	1	51.80	2	52.50	52.60	-1	29,098	0.00%
2021/02/03	17.3	51.86	3	52.00	51.80	14.3	29,153	0.05%
2021/02/02	12	52.22	8	51.95	52.30	4	29,241	0.01%
2021/02/01	5	51.90	4	50.95	51.70	1	29,392	0.00%
2021/01/29	5	52.92	3.3	54.55	52.10	1.7	29,399	0.01%
2021/01/28	8	54.33	6	54.38	54.00	2	29,365	0.01%
2021/01/27	13	54.68	28	54.63	54.30	-15	29,304	-0.05%
2021/01/26	8	52.94	7	53.04	52.60	1	29,082	0.00%
2021/01/25	11	52.02	0	0.00	52.10	11	29,081	0.04%
2021/01/22	3.1	52.12	5	53.06	53.30	-1.9	29,043	-0.01%
2021/01/21	10.3	52.42	7	52.24	51.90	3.3	29,111	0.01%
2021/01/20	17.3	53.06	7	52.61	51.80	10.3	29,221	0.04%
2021/01/19	15	55.41	15	55.41	54.90	0	29,169	0.00%
2021/01/18	22	57.10	53	58.66	56.00	-31	29,279	-0.11%
2021/01/15	98	58.91	61	59.43	57.20	37	28,862	0.13%
2021/01/14	69	57.97	72.2	58.22	58.60	-3.2	28,001	-0.01%
2021/01/13	4.2	55.16	31.1	54.72	55.80	-26.9	27,286	-0.10%
2021/01/12	16	52.04	24.7	52.12	51.90	-8.7	27,793	-0.03%
2021/01/11	19	51.18	5	51.02	51.30	14	29,346	0.05%
2021/01/08	21	54.16	45	54.65	52.80	-24	29,446	-0.08%
2021/01/07	19	54.91	37.8	55.64	54.80	-18.8	29,322	-0.06%
2021/01/06	11	53.37	73.2	53.60	54.40	-62.2	28,939	-0.21%
2021/01/05	19	52.50	53.3	52.44	52.90	-34.3	28,551	-0.12%
2021/01/04	7.1	52.13	11	52.30	51.90	-3.9	28,438	-0.01%
2020/12/31	13	50.64	1	51.00	50.50	12	28,400	0.04%
2020/12/30	16	50.86	13.5	51.28	50.90	2.6	28,752	0.01%
2020/12/29	37.4	50.58	30	50.49	50.30	7.4	28,854	0.03%
2020/12/28	33	50.82	22	50.55	50.60	11	28,837	0.04%
2020/12/25	22.2	51.21	3	51.10	50.90	19.2	28,916	0.07%
2020/12/24	25	51.74	14	52.15	51.80	11	29,015	0.04%
2020/12/23	29	51.92	5	52.18	51.70	24	29,190	0.08%
2020/12/22	44.3	54.82	29	54.43	51.50	15.3	29,768	0.05%
2020/12/21	34	57.36	32	57.20	56.70	2	29,556	0.01%
2020/12/18	53	56.47	38.5	56.23	56.20	14.5	29,020	0.05%
2020/12/17	67	56.38	50.2	56.32	55.30	16.8	28,672	0.06%
2020/12/16	26	54.91	54	55.15	56.30	-28	27,633	-0.10%
2020/12/15	27	52.87	37	53.33	51.70	-10	26,277	-0.04%
2020/12/14	1	52.60	24.4	51.85	52.30	-23.4	25,856	-0.09%
2020/12/11	12	50.49	8	50.23	51.30	4	25,771	0.02%
2020/12/10	22	51.37	3	51.10	50.30	19	25,930	0.07%
2020/12/09	24	52.90	18	53.24	52.00	6	25,920	0.02%
2020/12/08	19	52.03	46	52.18	52.20	-27	25,644	-0.11%
2020/12/07	1	49.55	2	50.40	50.10	-1	25,214	0.00%
2020/12/04	10	50.04	8.2	49.63	49.50	1.8	25,529	0.01%
2020/12/03	28	49.40	30	50.35	50.80	-2	25,769	-0.01%
2020/12/02	9	50.43	23	50.29	49.75	-14	26,120	-0.05%
2020/12/01	5	50.56	3	50.87	50.50	2	26,385	0.01%
2020/11/30	11	52.03	13	52.09	51.60	-2	26,717	-0.01%
2020/11/27	10	51.02	23	51.19	51.80	-13	27,004	-0.05%
2020/11/26	45	50.63	65	50.49	50.50	-20	27,466	-0.07%
2020/11/25	38	51.96	25	51.69	50.20	13	27,248	0.05%
2020/11/24	33	51.37	57	51.52	51.30	-24	27,467	-0.09%
2020/11/23	19	48.78	13	48.70	48.50	6	27,037	0.02%
2020/11/20	12	48.07	28	48.11	47.95	-16	27,737	-0.06%
2020/11/19	23	48.20	43.7	48.54	47.60	-20.7	28,676	-0.07%
2020/11/18	17	47.10	22	46.91	47.45	-5	30,627	-0.02%
2020/11/17	10	45.72	51	45.76	45.45	-41	31,153	-0.13%
2020/11/16	3	44.00	9	44.46	44.35	-6	32,848	-0.02%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	3	44.62	1	44.40	44.45	2	35,252	0.01%
2020/11/11	2	43.80	5	43.70	43.65	-3	36,177	-0.01%
2020/11/10	8	44.26	5	44.13	44.00	3	38,066	0.01%
2020/11/09	4	44.40	9	44.54	44.90	-5	41,214	-0.01%
2020/11/06	35	44.33	4	44.91	44.30	31	42,827	0.07%
2020/11/05	11	44.90	2	45.08	44.40	9	43,410	0.02%
2020/11/04	1	45.15	12.6	45.42	45.15	-11.6	44,703	-0.03%
2020/11/03	19	44.58	17	44.51	44.85	2	45,064	0.00%
2020/11/02	2	43.28	0	0.00	43.20	2	45,504	0.00%
2020/10/30	16	44.38	22	43.85	43.95	-6	46,417	-0.01%
2020/10/29	27	43.88	29	44.67	44.95	-2	46,758	0.00%
2020/10/28	21	44.35	1	44.30	44.55	20	46,990	0.04%
2020/10/27	17	45.79	5	46.00	45.80	12	47,118	0.03%
2020/10/26	6	46.80	13	46.35	46.10	-7	47,493	-0.01%
2020/10/23	68	47.91	49	47.82	47.60	19	48,034	0.04%
2020/10/22	37	48.62	32	48.38	48.05	5	48,619	0.01%
2020/10/21	43	50.11	27	49.36	48.95	16	49,101	0.03%
2020/10/20	50	50.17	35	50.66	51.20	15	49,549	0.03%
2020/10/19	44	49.64	111.2	50.63	50.90	-67.2	49,388	-0.14%	大賣/
2020/10/16	10	46.61	20	46.83	46.35	-10	48,913	-0.02%
2020/10/15	39.4	46.53	7	46.34	45.95	32.4	49,896	0.06%
2020/10/14	25	46.64	47	46.90	47.35	-22	51,513	-0.04%
2020/10/13	3	45.07	0	0.00	45.40	3	53,410	0.01%
2020/10/12	12	45.89	13	46.36	45.40	-1	54,813	0.00%
2020/10/08	3	46.40	18	46.23	46.20	-15	56,601	-0.03%
2020/10/07	39	45.94	15	46.21	45.85	24	57,105	0.04%
2020/10/06	17	46.39	4	46.34	46.55	13	58,423	0.02%
2020/10/05	2	45.15	12	44.90	45.35	-10	58,930	-0.02%
2020/09/30	28	44.41	27	44.24	44.60	1	59,080	0.00%
2020/09/29	16	45.29	10	45.18	45.35	6	59,132	0.01%
2020/09/28	9	44.01	5	44.28	44.50	4	59,409	0.01%
2020/09/25	42	45.96	28	45.12	43.95	14	60,014	0.02%
2020/09/24	17	46.85	33.3	46.80	47.00	-16.3	60,188	-0.03%
2020/09/23	9	46.47	9	46.37	46.30	0	59,961	0.00%
2020/09/22	8	47.61	4	47.61	47.30	4	60,325	0.01%
2020/09/21	14	48.98	3	48.40	48.20	11	61,168	0.02%
2020/09/18	3	49.07	7	48.76	49.40	-4	61,286	-0.01%
2020/09/17	29	48.34	32	48.39	48.50	-3	61,454	0.00%
2020/09/16	14	49.91	10	49.90	49.25	4	61,484	0.01%
2020/09/15	16	49.53	24	49.83	49.15	-8	61,668	-0.01%
2020/09/14	22	49.73	26	49.95	49.60	-4	61,621	-0.01%
2020/09/11	19	49.30	49	49.07	48.85	-30	62,002	-0.05%
2020/09/10	29	50.17	55	49.93	49.70	-26	63,001	-0.04%
2020/09/09	26	50.82	26	50.59	50.70	0	63,631	0.00%
2020/09/08	29	51.50	17	51.52	50.60	12	63,687	0.02%
2020/09/07	79	52.78	16	52.11	51.80	63	63,840	0.10%
2020/09/04	33	53.24	42	54.21	54.80	-9	63,910	-0.01%
2020/09/03	7	54.73	40	54.72	53.90	-33	64,048	-0.05%
2020/09/02	21	53.72	20	53.97	53.80	1	64,353	0.00%
2020/09/01	85	52.28	91.6	52.77	53.10	-6.6	64,129	-0.01%
2020/08/31	14	51.90	17	52.12	51.40	-3	63,696	0.00%
2020/08/28	90	52.89	90	52.42	51.80	0	63,696	0.00%
2020/08/27	59	54.92	69	54.82	55.10	-10	63,450	-0.02%
2020/08/26	21	54.78	35	54.87	53.90	-14	63,286	-0.02%
2020/08/25	25	54.46	26	54.55	54.00	-1	62,944	0.00%
2020/08/24	95	57.51	85	57.02	55.20	10	62,792	0.02%
2020/08/21	26	56.40	39	56.71	57.40	-13	61,011	-0.02%
2020/08/20	94	53.87	55	52.99	52.20	39	62,227	0.06%
2020/08/19	29	57.00	29.7	57.00	56.60	-0.7	61,656	0.00%
2020/08/18	44	54.35	88.1	55.21	56.20	-44.1	61,108	-0.07%
2020/08/17	43	53.58	48	53.68	53.10	-5	60,793	-0.01%
2020/08/14	91	52.53	74	52.59	53.10	17	60,487	0.03%
2020/08/13	160.2	50.89	113	51.26	52.20	47.2	58,936	0.08%	大買/大賣/
2020/08/12	36	46.40	93	46.12	48.20	-57	56,215	-0.10%
2020/08/11	25	44.10	45	44.03	43.85	-20	55,202	-0.04%
2020/08/10	17	44.08	69	44.52	43.60	-52	55,347	-0.09%
2020/08/07	22	42.27	36	42.04	42.10	-14	54,708	-0.03%
2020/08/06	60	41.96	79	41.54	41.40	-19	55,555	-0.03%
2020/08/05	64	42.54	59	42.26	42.70	5	55,729	0.01%
2020/08/04	58	40.77	12	40.43	40.35	46	55,561	0.08%
2020/08/03	27	40.25	28	40.75	41.20	-1	55,548	0.00%
2020/07/31	49	40.48	18	40.34	40.30	31	55,641	0.06%
2020/07/30	16	40.49	21	40.82	40.80	-5	56,159	-0.01%
2020/07/29	63	41.26	25	41.20	40.55	38	56,588	0.07%
2020/07/28	20	42.12	45	42.48	42.50	-25	56,594	-0.04%
2020/07/27	18	42.64	24	43.24	42.15	-6	56,788	-0.01%
2020/07/24	130	43.19	121	43.39	41.55	9	56,984	0.02%	大買/大賣/
2020/07/23	33	43.22	39	43.55	43.75	-6	57,673	-0.01%
2020/07/22	43	42.84	111	42.87	42.30	-68	58,198	-0.12%	大賣/
2020/07/21	118	42.03	63	42.17	41.80	55	57,408	0.10%	大買/
2020/07/20	138	39.98	104	40.38	41.90	34	57,098	0.06%	大買/大賣/
2020/07/17	97	39.23	110	39.38	38.10	-13	56,222	-0.02%	大賣/
2020/07/16	227	37.90	277.2	37.91	38.80	-50.2	54,977	-0.09%	大買/大賣/
2020/07/15	108	36.94	175	37.69	36.55	-67	54,307	-0.12%	大買/大賣/
2020/07/14	31	35.99	36	35.87	35.65	-5	54,106	-0.01%
2020/07/13	74	36.32	48	36.04	36.50	26	54,451	0.05%
2020/07/10	13	33.68	31	33.20	33.90	-18	54,216	-0.03%
2020/07/09	3	34.10	46	33.95	33.65	-43	54,678	-0.08%
2020/07/08	18	34.00	11.2	33.71	34.20	6.8	55,282	0.01%
2020/07/07	59	34.00	85	34.04	33.70	-26	55,943	-0.05%
2020/07/06	57	35.58	60	35.40	35.15	-3	56,323	-0.01%
2020/07/03	55	34.63	23.5	34.47	34.50	31.5	56,313	0.06%
2020/07/02	26	33.34	34.7	33.45	33.20	-8.7	55,775	-0.02%
2020/07/01	61	33.76	36	33.94	33.40	25	56,138	0.04%
2020/06/30	30	33.72	26	33.78	33.60	4	57,055	0.01%
2020/06/29	17	32.15	19	32.19	32.10	-2	57,793	0.00%
2020/06/24	34	31.62	14	31.84	32.00	20	59,076	0.03%
2020/06/23	20	31.74	10	31.71	31.65	10	60,318	0.02%
2020/06/22	14	32.14	4	33.18	32.05	10	60,822	0.02%
2020/06/19	9	33.41	8.7	33.36	33.30	0.3	61,315	0.00%
2020/06/18	66	33.19	66	33.08	33.15	0	61,646	0.00%
2020/06/17	93	33.62	107	33.69	33.20	-14	61,513	-0.02%	大賣/
2020/06/16	16	33.17	34.7	33.62	34.25	-18.7	61,513	-0.03%
2020/06/15	122	31.52	120	31.49	31.15	2	61,691	0.00%	大買/大賣/
2020/06/12	50	32.80	64	32.69	32.45	-14	63,144	-0.02%
2020/06/11	47	33.37	46	33.50	33.75	1	64,561	0.00%
2020/06/10	48	33.12	34	33.33	33.10	14	65,914	0.02%
2020/06/09	186	34.85	202	34.47	33.90	-16	67,752	-0.02%	大買/大賣/
2020/06/08	119	34.64	65	34.75	33.95	54	68,454	0.08%	大買/
2020/06/05	44	35.37	13	35.06	35.00	31	70,044	0.04%
2020/06/04	38	35.50	14	35.36	35.00	24	71,378	0.03%
2020/06/03	100	35.33	98	35.23	35.25	2	72,543	0.00%
2020/06/02	57	36.71	36	36.77	36.10	21	73,155	0.03%
2020/06/01	11	37.48	11	37.59	37.80	0	73,512	0.00%
2020/05/29	31	37.63	27	37.44	37.25	4	74,101	0.01%
2020/05/28	144	37.08	164	37.21	37.00	-20	74,253	-0.03%	大買/大賣/
2020/05/27	118	38.54	116	38.40	36.90	2	73,667	0.00%	大買/大賣/
2020/05/26	14	35.34	49.7	35.66	36.45	-35.7	71,644	-0.05%
2020/05/25	43	33.23	10.6	32.64	33.15	32.4	70,485	0.05%
2020/05/22	18	33.83	30	33.90	33.35	-12	69,924	-0.02%
2020/05/21	5	33.71	11	33.78	33.65	-6	69,183	-0.01%
2020/05/20	11	32.63	7	32.94	32.70	4	68,662	0.01%
2020/05/19	15	33.10	21	33.07	33.50	-6	68,360	-0.01%
2020/05/18	22	32.77	1	33.15	32.30	21	67,883	0.03%
2020/05/15	30	33.44	20	33.57	34.10	10	67,270	0.01%
2020/05/14	25	33.09	40	33.50	32.55	-15	66,571	-0.02%
2020/05/13	85	34.03	16	34.60	33.60	69	66,131	0.10%
2020/05/12	7	34.29	39.6	33.75	34.50	-32.6	65,016	-0.05%
2020/05/11	46	33.83	17	34.11	33.25	29	64,952	0.04%
2020/05/08	27	33.57	10	33.42	33.20	17	64,286	0.03%
2020/05/07	8	32.68	32.3	33.07	33.50	-24.3	64,040	-0.04%
2020/05/06	39	32.82	16	33.41	32.15	23	63,725	0.04%
2020/05/05	38	33.81	47	33.96	33.00	-9	63,131	-0.01%
2020/05/04	57	33.64	65.6	33.55	34.05	-8.6	62,617	-0.01%
2020/04/30	1	32.95	35	32.91	33.05	-34	62,094	-0.05%
2020/04/29	40	31.88	34.2	32.07	32.10	5.9	61,518	0.01%
2020/04/28	40	32.33	56	32.35	31.25	-16	60,935	-0.03%
2020/04/27	46	29.78	25.2	30.57	31.50	20.8	59,408	0.03%
2020/04/24	24	28.45	11	28.57	28.65	13	58,034	0.02%
2020/04/23	6	28.33	21	28.47	28.50	-15	57,913	-0.03%
2020/04/22	62	27.25	68	27.57	28.35	-6	57,177	-0.01%
2020/04/21	45	27.62	28	27.69	27.05	17	56,362	0.03%
2020/04/20	16	28.08	22	27.95	27.70	-6	55,798	-0.01%
2020/04/17	59	28.22	60	29.07	27.80	-1	55,711	0.00%
2020/04/16	6	28.60	32	27.55	28.60	-26	54,579	-0.05%
2020/04/15	16	27.58	14	28.57	27.80	2	54,265	0.00%
2020/04/14	14	27.67	27.1	27.61	28.75	-13.1	53,103	-0.02%
2020/04/13	14	27.09	14	26.93	26.80	0	52,502	0.00%
2020/04/10	30	26.41	94	26.54	26.40	-64	52,164	-0.12%
2020/04/09	53	26.67	20	26.73	25.35	33	51,436	0.06%
2020/04/08	65	27.98	54	28.06	26.50	11	50,729	0.02%
2020/04/07	36	28.40	35	28.58	28.35	1	49,950	0.00%
2020/04/06	53	26.61	25	26.36	26.90	28	50,020	0.06%
2020/04/01	90	24.71	92	24.57	25.15	-2	49,877	0.00%
2020/03/31	108	24.41	75	24.70	24.25	33	48,514	0.07%	大買/
2020/03/30	62	23.12	34	23.13	23.60	28	46,687	0.06%
2020/03/27	6	22.46	81.7	22.63	23.10	-75.7	45,112	-0.17%
2020/03/26	42	20.59	45	20.68	21.00	-3	43,532	-0.01%
2020/03/25	30	20.11	12	19.95	20.20	18	42,629	0.04%
2020/03/24	4	18.34	61	18.82	18.85	-57	41,664	-0.14%
2020/03/23	5	16.94	9	17.22	17.75	-4	41,110	-0.01%
2020/03/20	63	18.15	36	18.33	18.00	27	40,715	0.07%
2020/03/19	67	17.56	17	18.19	17.20	50	39,451	0.13%
2020/03/18	82	20.01	70.3	19.69	19.10	11.7	38,401	0.03%
2020/03/17	110	20.72	131	20.51	20.05	-21	36,538	-0.06%	大買/大賣/
2020/03/16	97	21.03	92	21.29	19.80	5	34,930	0.01%
2020/03/13	111	20.27	110	20.03	21.85	1	33,077	0.00%	大買/大賣/
2020/03/12	46	20.48	16	20.48	19.90	30	30,903	0.10%
2020/03/11	50	22.04	67	22.16	22.10	-17	29,944	-0.06%
2020/03/10	24	19.84	49	19.97	20.50	-25	27,942	-0.09%
2020/03/09	45	20.06	46.3	19.91	18.65	-1.3	26,321	0.00%
2020/03/06	44	19.29	88	19.28	20.10	-44	24,818	-0.18%
2020/03/05	53	18.26	63	18.10	18.50	-10	23,647	-0.04%
2020/03/04	11	17.37	36	17.55	17.75	-25	22,811	-0.11%
2020/03/03	11	16.38	61	16.54	17.05	-50	21,797	-0.23%
2020/03/02	0	0.00	34	15.04	15.50	-34	21,006	-0.16%
2020/02/27	4	15.38	29	14.88	14.80	-25	21,197	-0.12%
2020/02/26	10	15.65	20	15.50	15.45	-10	21,767	-0.05%
2020/02/25	4	15.65	0	0.00	15.95	4	22,681	0.02%
2020/02/24	44	15.71	2	15.90	15.65	42	23,338	0.18%
2020/02/21	4	16.18	21	16.06	16.10	-17	23,798	-0.07%
2020/02/20	22	15.90	21	15.85	15.85	1	24,220	0.00%
2020/02/19	20	15.65	32	15.68	15.70	-12	24,387	-0.05%
2020/02/18	24	15.54	10	15.70	15.70	14	24,726	0.06%
2020/02/17	22	15.60	10	15.55	15.55	12	24,570	0.05%
2020/02/14	2	15.60	41	15.68	15.75	-39	24,439	-0.16%
2020/02/13	1	15.30	4	15.46	15.25	-3	24,131	-0.01%
2020/02/12	21	15.24	4	15.49	15.50	17	23,954	0.07%
2020/02/11	22	14.46	20	14.85	14.85	2	23,255	0.01%
2020/02/10	2	14.05	2	14.13	14.40	0	23,187	0.00%
2020/02/07	3	14.30	2	14.40	14.30	1	23,024	0.00%
2020/02/06	0	0.00	1	15.00	14.95	-1	22,816	0.00%
2020/02/05	2	14.55	138	15.12	14.40	-136	22,607	-0.60%	大賣/鉅額交易
2020/02/04	4	15.03	1	15.00	15.00	3	22,350	0.01%
2020/02/03	11	14.35	2	14.20	14.35	9	23,078	0.04%
2020/01/31	104	15.84	253	15.41	15.30	-149	22,970	-0.65%	大買/大賣/鉅額交易
2020/01/30	163	16.63	5	16.34	16.20	158	22,697	0.70%	大買/鉅額交易
2020/01/20	23	18.08	20	18.00	18.00	3	22,672	0.01%
2020/01/17	21	17.71	72	18.01	18.00	-51	22,658	-0.23%
2020/01/16	16	17.73	1	17.70	17.70	15	22,405	0.07%
2020/01/15	15	18.30	18	18.12	18.10	-3	22,242	-0.01%
2020/01/14	9	18.36	67	18.08	18.40	-58	22,156	-0.26%
2020/01/13	253	18.03	5	18.20	17.85	248	21,854	1.13%	大買/鉅額交易
2020/01/10	11	18.05	15	17.71	17.80	-4	21,099	-0.02%
2020/01/09	53	17.38	107	17.74	18.30	-54	20,514	-0.26%	大賣/
2020/01/08	7	16.59	5	17.07	17.15	2	19,878	0.01%
2020/01/07	8	17.06	6	17.03	17.05	2	19,780	0.01%
2020/01/06	3	17.28	107	17.25	17.40	-104	19,344	-0.54%	大賣/鉅額交易
2020/01/03	30	16.68	21	17.14	16.85	9	18,782	0.05%
2020/01/02	138	16.71	18	16.92	16.85	120	18,502	0.65%	大買/鉅額交易
2019/12/31	10	16.73	92	16.69	16.65	-82	18,242	-0.45%
2019/12/30	2	16.80	26	16.83	16.80	-24	18,122	-0.13%
2019/12/27	8	16.30	73	16.57	16.75	-65	17,507	-0.37%
2019/12/26	30	16.15	30	16.03	16.20	0	17,016	0.00%
2019/12/24	0	0.00	7	15.50	15.60	-7	17,015	-0.04%
2019/12/23	11	15.45	0	0.00	15.30	11	17,047	0.06%
2019/12/20	1	15.65	1	15.65	15.75	0	17,021	0.00%
2019/12/19	3	15.80	0	0.00	15.80	3	17,045	0.02%
2019/12/18	28	15.84	8	15.80	15.75	20	17,159	0.12%
2019/12/17	48	16.46	1	16.25	16.25	47	17,121	0.27%
2019/12/16	0	0.00	5	16.25	16.25	-5	17,244	-0.03%
2019/12/13	10	15.95	0	0.00	15.95	10	17,293	0.06%
2019/12/12	2	16.60	4	16.48	16.30	-2	17,347	-0.01%
2019/12/11	32	16.62	1	16.60	16.50	31	17,921	0.17%
2019/12/09	1	16.25	1	16.25	16.30	0	18,240	0.00%
2019/12/06	13	16.17	54	16.33	16.35	-41	18,132	-0.23%
2019/12/05	30	15.63	20	15.70	15.70	10	17,726	0.06%
2019/12/03	0	0.00	5	15.43	15.70	-5	18,789	-0.03%
2019/12/02	41	15.20	10	15.38	15.50	31	19,620	0.16%
2019/11/29	54	15.61	1	15.60	15.50	53	19,782	0.27%
2019/11/28	3	15.83	5	15.72	15.60	-2	20,209	-0.01%
2019/11/27	20	16.04	19	15.89	16.10	1	20,992	0.00%
2019/11/26	6	16.37	18	15.98	16.15	-12	21,042	-0.06%
2019/11/25	3	16.65	2	16.78	16.25	1	20,617	0.00%
2019/11/22	59	16.35	18	16.73	16.15	41	19,834	0.21%
2019/11/21	0	0.00	293	15.97	16.55	-293	18,704	-1.57%	大賣/鉅額交易
2019/11/20	35	15.74	84.4	15.81	15.70	-49.4	17,910	-0.28%
2019/11/19	44	15.34	79	15.40	15.40	-35	17,547	-0.20%
2019/11/18	97	15.02	3	15.17	15.15	94	16,976	0.55%
2019/11/15	180	14.98	72	14.81	14.90	108	16,709	0.65%	大買/鉅額交易
2019/11/14	3	14.00	3	13.95	14.00	0	16,338	0.00%
2019/11/13	1	13.90	1	14.00	14.00	0	16,424	0.00%
2019/11/12	1	13.95	0	0.00	14.05	1	16,615	0.01%
2019/11/11	7	13.78	0	0.00	13.60	7	16,621	0.04%
2019/11/07	2	14.10	0	0.00	14.15	2	16,592	0.01%
2019/11/06	91	14.45	20	14.65	14.45	71	16,521	0.43%
2019/11/05	0	0.00	1	14.70	14.70	-1	16,498	-0.01%
2019/11/04	24	14.67	32	14.60	14.60	-8	16,542	-0.05%
2019/11/01	13	15.02	0	0.00	14.90	13	16,438	0.08%
2019/10/31	73	15.47	105.3	15.67	15.35	-32.3	16,321	-0.20%	大賣/
2019/10/30	18	15.05	45	15.04	15.00	-27	15,333	-0.18%
2019/10/29	11	14.94	4.2	14.50	14.45	6.8	15,140	0.04%
2019/10/28	18	14.97	2	15.10	14.90	16	15,233	0.11%
2019/10/25	16	14.84	0	0.00	14.80	16	15,513	0.10%
2019/10/24	5	14.75	0	0.00	14.75	5	15,525	0.03%
2019/10/23	20	14.70	0	0.00	14.70	20	15,859	0.13%
2019/10/22	30	14.80	0	0.00	14.55	30	15,876	0.19%
2019/10/21	22	14.77	8	14.84	14.75	14	15,823	0.09%
2019/10/17	0	0.00	0.3	14.55	14.55	-0.3	15,948	0.00%
2019/10/16	1	14.35	0	0.00	14.40	1	16,089	0.01%
2019/10/15	15	14.55	64	14.67	14.70	-49	16,377	-0.30%
2019/10/14	12	14.13	11	14.36	14.25	1	16,316	0.01%
2019/10/04	80	13.90	0	0.00	13.90	80	16,669	0.48%
2019/10/03	8	14.10	0	0.00	14.10	8	16,608	0.05%
2019/09/27	0	0.00	19	13.81	13.80	-19	16,560	-0.11%
2019/09/26	0	0.00	10	14.37	14.20	-10	16,446	-0.06%
2019/09/24	2	14.60	15	14.90	14.55	-13	16,485	-0.08%
2019/09/23	11	14.88	24	14.89	14.80	-13	16,398	-0.08%
2019/09/20	0	0.00	2	14.70	14.70	-2	16,339	-0.01%
2019/09/19	16	14.72	19	14.66	14.50	-3	16,310	-0.02%
2019/09/18	0	0.00	3	15.00	14.85	-3	16,202	-0.02%
2019/09/17	61	14.98	85	15.03	15.00	-24	16,088	-0.15%
2019/09/16	28	15.24	178	15.32	15.10	-150	15,838	-0.95%	大賣/鉅額交易
2019/09/12	50	15.00	12	15.00	15.05	38	15,112	0.25%
2019/09/11	102	14.97	4	14.99	15.20	98	14,883	0.66%	大買/
2019/09/10	5	14.65	8	14.65	14.55	-3	14,308	-0.02%
2019/09/09	15	14.62	0	0.00	14.55	15	14,145	0.11%
2019/09/06	6	14.48	81	14.40	14.55	-75	13,956	-0.54%
2019/09/05	35	15.10	75	14.86	14.75	-40	13,659	-0.29%
2019/09/04	119	14.95	107	14.91	15.10	12	13,004	0.09%	大買/大賣/
2019/09/03	5	14.50	99	14.41	14.45	-94	12,321	-0.76%
2019/09/02	80	14.51	15	14.65	14.80	65	11,884	0.55%
2019/08/30	72	14.33	106	14.38	14.45	-34	11,134	-0.31%	大賣/
2019/08/29	90	13.47	15	13.52	13.45	75	10,088	0.74%
2019/08/28	15	12.95	0	0.00	12.90	15	9,654	0.16%
2019/08/27	10	12.95	0	0.00	12.85	10	9,632	0.10%
2019/08/23	50	13.20	20	13.20	13.15	30	9,533	0.31%
2019/08/22	4	13.49	35	13.43	13.50	-31	9,474	-0.33%
2019/08/21	3	13.02	13	12.98	13.15	-10	9,142	-0.11%
2019/08/20	10	12.75	0	0.00	12.70	10	9,035	0.11%
2019/08/19	3	12.92	40	12.95	12.80	-37	9,010	-0.41%
2019/08/16	40	12.80	51	13.06	12.80	-11	8,950	-0.12%
2019/08/15	40	12.20	33	12.49	12.90	7	8,846	0.08%
2019/08/14	0	0.00	30	12.52	12.35	-30	8,724	-0.34%
2019/08/13	10	12.25	0	0.00	12.15	10	8,759	0.11%
2019/08/12	2	12.65	4	12.75	12.50	-2	8,864	-0.02%
2019/08/08	27	12.52	32	12.64	12.70	-5	8,897	-0.06%
2019/08/07	10	12.20	0	0.00	12.10	10	8,873	0.11%
2019/08/06	13	11.91	13	11.98	12.30	0	8,854	0.00%
2019/08/05	10	11.95	1	12.15	11.95	9	8,779	0.10%
2019/08/02	35	12.47	5	12.61	12.25	30	8,777	0.34%
2019/08/01	53	13.13	5	13.20	13.05	48	8,634	0.56%
2019/07/31	24	13.20	20	13.35	13.45	4	8,513	0.05%
2019/07/30	2	13.40	9	13.33	13.40	-7	8,395	-0.08%
2019/07/29	11	13.90	22	13.91	13.85	-11	8,132	-0.14%
2019/07/26	9	13.44	13	13.54	13.50	-4	7,639	-0.05%
2019/07/25	21	13.65	32	13.58	13.40	-11	7,599	-0.14%
2019/07/24	0	0.00	10	13.25	12.95	-10	7,238	-0.14%
2019/07/23	3	13.40	13	13.30	13.25	-10	7,257	-0.14%
2019/07/22	1	13.50	3	13.40	13.60	-2	7,202	-0.03%
2019/07/19	3	13.15	3	13.35	13.05	0	7,063	0.00%
2019/07/18	21	13.21	6	13.35	13.05	15	7,084	0.21%
2019/07/17	0	0.00	28	13.26	13.30	-28	7,012	-0.40%
2019/07/16	7	12.62	15	12.82	12.90	-8	6,618	-0.12%
2019/07/15	11	12.52	26	12.65	12.65	-15	6,514	-0.23%
2019/07/11	0	0.00	2	12.10	12.20	-2	6,337	-0.03%
2019/07/03	5	11.80	0	0.00	11.80	5	7,866	0.06%
2019/07/02	0	0.00	2	11.95	12.05	-2	8,493	-0.02%
2019/07/01	6	11.96	3	12.07	11.95	3	8,852	0.03%
2019/06/26	3	11.65	0	0.00	11.50	3	8,869	0.03%
2019/06/21	0	0.00	4	12.03	11.85	-4	8,900	-0.04%
2019/06/20	0	0.00	20	11.95	11.95	-20	8,946	-0.22%
2019/06/19	31	11.81	16	11.90	11.85	15	9,136	0.16%
2019/06/18	0	0.00	1	11.40	11.40	-1	9,141	-0.01%
2019/06/17	20	11.60	16	11.67	11.50	4	9,669	0.04%
2019/06/14	5	11.80	16.8	11.72	11.65	-11.8	9,679	-0.12%
2019/06/13	0	0.00	1	11.80	11.75	-1	9,785	-0.01%
2019/06/12	91	11.67	86	11.80	11.65	5	9,772	0.05%
2019/06/11	23	11.89	8	11.89	11.90	15	9,632	0.16%
2019/06/10	13	10.86	5	10.95	10.85	8	9,393	0.09%
2019/05/31	2	11.10	0	0.00	11.10	2	9,664	0.02%
2019/05/30	1	11.15	1	11.05	11.10	0	9,733	0.00%
2019/05/27	2	10.70	0	0.00	10.70	2	9,963	0.02%
2019/05/24	5	10.80	0	0.00	10.75	5	10,045	0.05%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/21	15	10.94	10	11.05	11.10	5	10,370	0.05%
2019/05/20	1	11.60	24	11.10	11.10	-23	10,623	-0.22%
2019/05/17	30	12.20	40	11.90	11.90	-10	10,694	-0.09%
2019/05/15	10	12.00	20	11.90	12.15	-10	11,275	-0.09%
2019/05/14	3	11.00	30	11.50	11.50	-27	11,395	-0.24%
2019/05/10	0	0.00	40	11.90	11.75	-40	11,519	-0.35%
2019/05/09	12	12.25	5	12.25	12.10	7	11,449	0.06%
2019/05/08	1	12.50	0	0.00	12.70	1	11,407	0.01%
2019/05/07	6	12.53	1	12.65	12.55	5	11,432	0.04%
2019/05/06	5	12.50	5	12.50	12.40	0	11,457	0.00%
2019/05/03	0	0.00	2	12.98	12.95	-2	11,463	-0.02%
2019/05/02	10	12.55	0	0.00	12.95	10	11,512	0.09%
2019/04/30	3	12.30	0	0.00	12.50	3	11,828	0.03%
2019/04/29	24	12.72	0	0.00	12.50	24	11,953	0.20%
2019/04/26	1	13.25	0.1	13.25	13.15	0.9	11,857	0.01%
2019/04/24	24	13.33	5	13.30	13.25	19	12,252	0.16%
2019/04/23	23	13.52	0	0.00	13.50	23	12,744	0.18%
2019/04/22	20	13.78	3	13.85	13.75	17	12,720	0.13%
2019/04/19	2	13.60	5	13.70	13.65	-3	12,811	-0.02%
2019/04/18	14	13.64	2	13.80	13.55	12	13,033	0.09%
2019/04/17	7	14.13	2	14.30	13.95	5	13,250	0.04%
2019/04/16	5	14.25	1	14.20	14.20	4	13,785	0.03%
2019/04/15	1	14.00	0	0.00	14.00	1	14,559	0.01%
2019/04/12	7	13.92	0	0.00	13.90	7	14,618	0.05%
2019/04/11	0	0.00	8	14.23	14.15	-8	14,573	-0.05%
2019/04/10	20	14.78	3	14.80	14.60	17	14,472	0.12%
2019/04/09	108	15.58	37.9	15.11	14.80	70.1	14,352	0.49%	大買/
2019/04/08	2	15.30	146	14.54	15.30	-144	13,921	-1.03%	大賣/鉅額交易
2019/04/03	18	14.03	26	14.01	13.95	-8	13,527	-0.06%
2019/04/02	51	13.39	50	13.35	13.30	1	13,461	0.01%
2019/04/01	102	13.45	101	13.47	13.40	1	13,529	0.01%	大買/大賣/
2019/03/29	2	13.20	0	0.00	13.25	2	13,551	0.01%
2019/03/28	10	13.15	0	0.00	13.05	10	13,781	0.07%
2019/03/27	5	13.45	0	0.00	13.50	5	13,798	0.04%
2019/03/26	10	13.55	6	13.80	13.55	4	13,781	0.03%
2019/03/25	3	13.70	0	0.00	13.75	3	13,752	0.02%
2019/03/22	12	14.55	0	0.00	14.10	12	13,772	0.09%
2019/03/21	1	14.25	80	14.15	14.15	-79	13,846	-0.57%
2019/03/20	6	14.41	13	14.41	14.30	-7	13,962	-0.05%
2019/03/19	0	0.00	36	13.86	13.80	-36	13,686	-0.26%
2019/03/18	33	13.91	0	0.00	13.85	33	14,141	0.23%
2019/03/15	12	13.70	14	13.71	13.75	-2	15,426	-0.01%
2019/03/14	80	13.50	3	13.50	13.45	77	15,854	0.49%
2019/03/13	1	13.55	1	13.55	13.40	0	16,657	0.00%
2019/03/12	0	0.00	3	13.75	13.50	-3	16,897	-0.02%
2019/03/11	0	0.00	39	13.61	13.60	-39	17,158	-0.23%
2019/03/07	1	13.75	40	14.15	13.70	-39	17,504	-0.22%
2019/03/06	0	0.00	20	14.10	14.05	-20	17,767	-0.11%
2019/03/05	0	0.00	10	14.30	14.00	-10	17,887	-0.06%
2019/03/04	20	13.90	0	0.00	14.20	20	17,941	0.11%
2019/02/27	0	0.00	20	13.80	13.80	-20	17,987	-0.11%
2019/02/26	0	0.00	2	14.05	14.00	-2	18,108	-0.01%
2019/02/25	4	14.20	0	0.00	14.10	4	18,196	0.02%
2019/02/22	40	14.08	35	14.14	14.05	5	18,265	0.03%
2019/02/21	5	14.02	18	14.01	14.00	-13	18,374	-0.07%
2019/02/20	14	14.46	2	14.55	14.20	12	18,544	0.06%
2019/02/19	9	14.54	58	14.47	14.40	-49	18,906	-0.26%
2019/02/18	4	14.43	34	14.21	14.10	-30	19,488	-0.15%
2019/02/15	25	14.51	265	14.22	14.10	-240	19,524	-1.23%	大賣/鉅額交易
2019/02/14	7	14.29	30	14.05	14.10	-23	19,259	-0.12%
2019/02/13	20	13.65	150	13.78	13.65	-130	18,769	-0.69%	大賣/鉅額交易
2019/02/12	2	13.65	1	13.85	13.90	1	18,572	0.01%
2019/02/11	30	13.37	0	0.00	13.40	30	18,485	0.16%
2019/01/30	0	0.00	6	13.25	13.25	-6	18,532	-0.03%
2019/01/29	20	13.20	4	13.25	13.25	16	18,576	0.09%
2019/01/28	5	13.30	0	0.00	13.25	5	18,595	0.03%
2019/01/25	0	0.00	1	13.25	13.15	-1	18,707	-0.01%
2019/01/24	2	13.28	0	0.00	13.25	2	18,874	0.01%
2019/01/23	28	13.10	2	13.00	13.35	26	18,954	0.14%
2019/01/22	184	13.33	103	13.35	13.10	81	19,032	0.43%	大買/大賣/
2019/01/21	1	14.25	6	14.03	13.90	-5	18,660	-0.03%
2019/01/18	0	0.00	5	13.78	13.90	-5	18,513	-0.03%
2019/01/17	6	13.83	1	13.75	13.75	5	18,514	0.03%
2019/01/16	20	13.60	6	13.95	13.90	14	18,396	0.08%
2019/01/15	13	13.93	18	13.99	13.65	-5	18,118	-0.03%
2019/01/14	0	0.00	22	13.22	13.45	-22	17,558	-0.13%
2019/01/11	1	13.50	4	13.38	13.35	-3	17,517	-0.02%
2019/01/10	46	13.89	31	13.60	13.45	15	17,403	0.09%
2019/01/09	4	14.20	16	14.34	14.00	-12	17,156	-0.07%
2019/01/08	25	14.37	10	14.33	14.55	15	16,910	0.09%
2019/01/07	25	14.12	28	14.07	14.40	-3	16,250	-0.02%
2019/01/04	0	0.00	25	13.34	13.10	-25	15,488	-0.16%
2019/01/03	0	0.00	13	13.37	13.45	-13	15,492	-0.08%
2019/01/02	15	13.23	0	0.00	13.15	15	15,392	0.10%
2018/12/28	3	13.00	0	0.00	13.10	3	15,350	0.02%
2018/12/27	21	13.60	35	13.60	13.05	-14	15,497	-0.09%
2018/12/26	4	13.31	1	13.50	13.25	3	15,310	0.02%
2018/12/25	17	12.99	41	13.41	13.50	-24	15,415	-0.16%
2018/12/24	20	13.45	9	13.29	13.15	11	15,171	0.07%
2018/12/22	1	13.25	16	13.28	13.25	-15	15,044	-0.10%
2018/12/21	10	12.50	10	12.93	13.20	0	14,973	0.00%
2018/12/20	10	12.65	10	12.45	12.60	0	14,911	0.00%
2018/12/19	20	12.40	0	0.00	12.30	20	14,834	0.13%
2018/12/18	1	12.60	0	0.00	12.45	1	14,981	0.01%
2018/12/17	0	0.00	10	12.50	12.30	-10	15,113	-0.07%
2018/12/14	13	12.05	5	12.19	12.60	8	15,534	0.05%
2018/12/13	21	12.43	23	12.84	12.25	-2	15,407	-0.01%
2018/12/12	10	12.95	4	13.05	12.90	6	15,294	0.04%
2018/12/11	29	13.34	24	13.26	12.90	5	15,285	0.03%
2018/12/10	63	13.69	77	13.97	13.60	-14	15,357	-0.09%
2018/12/07	20	13.44	11	13.63	13.75	9	14,342	0.06%
2018/12/06	16	13.19	61	12.84	12.50	-45	14,332	-0.31%
2018/12/05	41	13.40	14	13.34	13.75	27	14,145	0.19%
2018/12/04	28	13.26	87.3	13.17	13.20	-59.3	14,467	-0.41%
2018/12/03	56	12.88	53	12.90	12.85	3	14,798	0.02%
2018/11/30	5	12.31	3	12.30	12.30	2	15,372	0.01%
2018/11/29	31	12.23	53	12.51	12.10	-22	16,645	-0.13%
2018/11/28	0	0.00	8	12.78	12.80	-8	16,412	-0.05%
2018/11/27	13	12.73	98	12.80	12.90	-85	16,444	-0.52%
2018/11/26	73	12.71	16	12.84	12.55	57	16,484	0.35%
2018/11/23	3	12.35	0	0.00	12.40	3	16,524	0.02%
2018/11/22	42	12.54	0	0.00	12.30	42	16,605	0.25%
2018/11/21	10	12.95	55	12.99	13.10	-45	16,482	-0.27%
2018/11/20	30	12.79	30	13.00	12.95	0	16,511	0.00%
2018/11/19	111	13.24	148	13.07	13.15	-37	16,536	-0.22%	大買/大賣/
2018/11/16	40	13.11	121	13.02	13.00	-81	16,487	-0.49%	大賣/
2018/11/15	40	12.24	194	12.47	12.50	-154	16,133	-0.95%	大賣/鉅額交易
2018/11/14	19	11.30	23	11.71	11.85	-4	16,585	-0.02%
2018/11/13	0	0.00	1	10.55	10.80	-1	17,751	-0.01%
2018/11/12	10	10.70	1	10.55	10.65	9	18,723	0.05%
2018/11/09	2	10.45	0	0.00	10.45	2	19,500	0.01%
2018/11/08	9	10.82	4	10.99	10.50	5	20,407	0.02%
2018/11/06	0	0.00	4	10.50	10.15	-4	20,844	-0.02%
2018/11/05	4	10.40	0	0.00	10.40	4	20,954	0.02%
2018/11/02	7	10.46	20.3	10.30	10.30	-13.3	20,935	-0.06%
2018/11/01	2	10.85	8	10.28	10.65	-6	20,773	-0.03%
2018/10/31	22	10.04	10	10.15	10.20	12	20,560	0.06%
2018/10/30	38	9.69	4	9.71	9.86	34	20,460	0.17%
2018/10/29	96	9.11	0	0.00	9.10	96	20,271	0.47%
2018/10/26	20	9.49	0	0.00	9.23	20	20,228	0.10%
2018/10/25	4	9.59	0	0.00	9.43	4	20,159	0.02%
2018/10/19	4	10.01	3	10.00	10.00	1	19,919	0.01%
2018/10/18	3	10.35	3	10.30	10.25	0	19,835	0.00%
2018/10/17	2	10.50	3	10.63	10.35	-1	19,788	-0.01%
2018/10/16	13	10.61	10	10.40	10.45	3	19,689	0.02%
2018/10/12	6	10.13	36	10.39	10.40	-30	19,446	-0.15%
2018/10/11	32	9.81	0	0.00	9.77	32	19,307	0.17%
2018/10/09	2	10.75	2	11.15	10.85	0	19,114	0.00%
2018/10/08	13	11.14	27	11.04	11.15	-14	19,037	-0.07%
2018/10/05	42	10.92	2	10.70	11.05	40	18,940	0.21%
2018/10/04	11	11.65	6	11.87	11.50	5	18,673	0.03%
2018/10/03	132	11.57	10	11.75	11.45	122	18,707	0.65%	大買/鉅額交易
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/10/01	0	0.00	2	12.50	12.50	-2	18,207	-0.01%
2018/09/28	29	12.19	4	12.30	12.30	25	18,148	0.14%
2018/09/27	11	12.43	7	12.55	12.30	4	18,060	0.02%
2018/09/26	2	12.30	0	0.00	12.30	2	17,822	0.01%
2018/09/21	11	12.61	0	0.00	12.45	11	17,549	0.06%
2018/09/20	0	0.00	83	12.55	12.25	-83	17,320	-0.48%
2018/09/19	4	13.40	0	0.00	13.05	4	16,795	0.02%
2018/09/18	12	13.63	0	0.00	13.30	12	16,584	0.07%
2018/09/17	6	13.47	27	13.60	13.50	-21	16,401	-0.13%
2018/09/14	171	13.84	128	13.67	14.00	43	16,153	0.27%	大買/大賣/
2018/09/13	8	12.84	6	13.24	13.20	2	15,673	0.01%
2018/09/12	29	13.04	10.6	13.67	13.20	18.4	15,263	0.12%
2018/09/11	12	13.16	66	13.34	13.90	-54	14,759	-0.37%
2018/09/10	101	13.52	142	13.28	13.05	-41	14,108	-0.29%	大買/大賣/
2018/09/07	36	14.42	24	14.74	14.45	12	13,489	0.09%
2018/09/06	18	15.14	6	14.87	14.70	12	12,912	0.09%
2018/09/05	34	16.19	168	15.89	15.10	-134	12,083	-1.11%	大賣/鉅額交易
2018/09/04	1	15.95	20	15.97	16.05	-19	10,813	-0.18%
2018/09/03	13	15.93	3	16.30	15.65	10	10,756	0.09%
2018/08/31	3	16.70	11	16.27	16.70	-8	10,728	-0.07%
2018/08/30	13	15.92	13	16.20	16.00	0	10,548	0.00%
2018/08/29	1	16.05	90	16.01	16.10	-89	10,415	-0.85%
2018/08/28	1	15.10	6	15.31	15.20	-5	10,336	-0.05%
2018/08/27	29	14.80	15	14.95	15.10	14	10,217	0.14%
2018/08/24	38	15.25	5	15.30	15.05	33	10,035	0.33%
2018/08/23	30	15.69	37	15.58	16.00	-7	9,818	-0.07%
2018/08/22	12	14.83	13	15.18	15.05	-1	9,524	-0.01%
2018/08/21	209	14.67	278	14.80	15.30	-69	9,321	-0.74%	大買/大賣/
2018/08/20	148	14.30	151.2	14.00	14.20	-3.2	7,900	-0.04%	大買/大賣/
2018/08/17	62	13.86	163	14.25	14.30	-101	6,493	-1.56%	大賣/鉅額交易
2018/08/16	3	12.63	8	12.65	13.00	-5	5,438	-0.09%
2018/08/15	12	11.80	83.1	11.91	12.20	-71.1	4,606	-1.54%
2018/08/14	25	11.00	38	10.88	11.25	-13	3,657	-0.36%
2018/08/13	6	10.30	103	10.34	10.25	-97	3,157	-3.07%	大賣/
2018/08/10	101	10.40	13	10.52	10.45	88	3,020	2.91%	大買/
2018/08/09	2	10.20	0	0.00	10.10	2	2,813	0.07%
2018/07/26	20	9.60	10	9.73	9.73	10	2,815	0.36%
2018/07/24	0	0.00	10	9.40	9.45	-10	2,811	-0.36%
2018/07/20	40	9.42	0	0.00	9.42	40	2,824	1.42%
2018/07/18	0	0.00	5	9.47	9.50	-5	2,835	-0.18%
2018/07/17	10	9.44	0	0.00	9.46	10	2,836	0.35%
2018/07/16	0	0.00	1	9.52	9.52	-1	2,839	-0.04%
2018/07/11	6	9.51	5	9.85	9.54	1	2,865	0.03%
2018/07/06	5	9.11	0	0.00	9.25	5	2,766	0.18%
2018/07/05	0	0.00	1	9.43	9.27	-1	2,752	-0.04%
2018/07/03	4	9.88	0	0.00	9.68	4	2,733	0.15%
2018/07/02	0	0.00	2	9.87	9.88	-2	2,707	-0.07%
2018/06/28	1	9.87	0	0.00	9.76	1	2,699	0.04%
2018/06/26	0	0.00	2	9.92	9.98	-2	2,759	-0.07%
2018/06/22	6	10.25	0	0.00	10.05	6	2,749	0.22%
2018/06/20	0	0.00	2	10.00	10.05	-2	2,655	-0.08%
2018/06/19	22	10.27	0	0.00	10.20	22	2,617	0.84%
2018/06/15	30	10.45	0	0.00	10.40	30	2,595	1.16%
2018/06/14	83	10.30	1	10.35	10.40	82	2,573	3.19%
2018/06/13	0	0.00	11	10.46	10.25	-11	2,509	-0.44%
2018/06/12	76	10.52	4	10.60	10.60	72	2,438	2.95%
2018/06/11	4	9.99	7	9.98	10.40	-3	2,359	-0.13%
2018/06/08	62	10.28	0	0.00	10.10	62	2,261	2.74%
2018/06/07	0	0.00	1	9.87	9.91	-1	2,190	-0.05%
2018/06/06	0	0.00	95	9.94	9.90	-95	2,158	-4.40%
2018/06/05	1	9.89	0.3	9.70	9.71	0.7	2,141	0.03%
2018/05/29	5	9.34	0	0.00	9.35	5	1,893	0.26%
2018/05/22	0	0.00	10	9.15	9.15	-10	1,882	-0.53%
2018/05/21	10	9.30	0	0.00	9.18	10	1,896	0.53%
2018/05/07	0	0.00	2	9.46	9.41	-2	1,984	-0.10%
2018/04/30	6	9.41	0	0.00	9.43	6	2,008	0.30%
2018/04/27	8	9.30	0	0.00	9.25	8	2,030	0.39%
2018/04/26	10	9.35	1	9.33	9.30	9	2,080	0.43%
2018/04/24	6	9.60	8	9.40	9.48	-2	2,111	-0.09%
2018/04/23	0	0.00	4	9.74	9.71	-4	2,117	-0.19%
2018/04/20	22	9.97	1	9.97	9.97	21	2,234	0.94%
2018/04/19	3	10.00	0	0.00	10.00	3	2,245	0.13%
2018/04/17	4	9.88	0	0.00	9.81	4	2,340	0.17%
2018/04/16	5	9.96	1	9.92	9.92	4	2,411	0.17%
2018/04/13	26	10.19	5	10.14	10.10	21	2,454	0.86%
2018/04/12	2	10.05	6	10.03	10.00	-4	2,602	-0.15%
2018/04/03	10	9.72	0	0.00	9.70	10	2,664	0.38%
2018/03/30	0	0.00	4	9.85	9.80	-4	2,785	-0.14%
2018/03/28	0	0.00	8	9.72	9.70	-8	2,858	-0.28%
2018/03/27	10	9.56	2	9.65	9.72	8	2,932	0.27%
2018/03/26	9	9.34	0.2	9.37	9.42	8.8	3,088	0.28%
2018/03/23	24	9.41	0	0.00	9.40	24	3,587	0.67%
2018/03/22	23	9.74	0	0.00	9.62	23	3,593	0.64%
2018/03/20	10	9.70	0	0.00	9.69	10	3,671	0.27%
2018/03/19	10	9.79	0	0.00	9.79	10	3,730	0.27%
2018/03/16	10	9.91	0	0.00	9.86	10	3,785	0.26%
2018/03/15	5	10.10	1	10.05	10.00	4	3,989	0.10%
2018/03/13	51	9.98	50	9.89	9.85	1	3,952	0.03%
2018/03/12	0	0.00	0.1	9.60	9.60	-0.1	3,905	0.00%
2018/03/05	0	0.00	35	9.38	9.31	-35	4,342	-0.81%
2018/02/26	2	9.55	0	0.00	9.50	2	4,776	0.04%
2018/02/21	1	9.22	0	0.00	9.32	1	4,866	0.02%
2018/02/09	13	8.61	0	0.00	8.60	13	4,999	0.26%
2018/02/08	15	9.06	0	0.00	9.02	15	5,019	0.30%
2018/02/07	10	9.28	0	0.00	9.20	10	5,073	0.20%
2018/02/06	8	9.17	6	9.78	9.05	2	5,226	0.04%
2018/02/05	0	0.00	2	9.95	10.00	-2	5,214	-0.04%
2018/01/31	6	10.30	10	10.30	10.25	-4	5,500	-0.07%
2018/01/30	2	10.35	0	0.00	10.40	2	5,591	0.04%
2018/01/24	0	0.00	10	10.15	10.15	-10	6,628	-0.15%
2018/01/23	10	10.25	0	0.00	10.15	10	6,663	0.15%
2018/01/22	0	0.00	5	10.35	10.20	-5	6,673	-0.07%
2018/01/19	0	0.00	3	10.35	10.35	-3	6,752	-0.04%
2018/01/16	0	0.00	10	10.46	10.55	-10	6,963	-0.14%
2018/01/12	7	10.50	0	0.00	10.40	7	6,802	0.10%
2018/01/10	0	0.00	10	10.55	10.45	-10	6,692	-0.15%
2018/01/08	0	0.00	8	10.96	10.90	-8	6,553	-0.12%
2018/01/04	3	10.70	0	0.00	10.65	3	6,308	0.05%