金像電 (2368)-元大-樹林券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/11/22	11.5	195.61	23.3	194.50	191.00	-11.8	4,738	-0.25%
2024/11/21	4.1	185.41	14.4	187.36	188.50	-10.3	4,565	-0.23%
2024/11/20	0	176.00	0	0.00	175.50	0	4,447	0.00%
2024/11/19	0.5	177.97	0.4	178.00	177.50	0.1	4,461	0.00%
2024/11/18	1	177.50	0	0.00	176.50	1	4,554	0.02%
2024/11/15	27.1	181.65	33.9	184.44	182.00	-6.8	4,671	-0.14%
2024/11/14	4.2	175.30	3	176.84	180.00	1.2	4,698	0.03%
2024/11/13	1	172.02	4.3	177.50	177.50	-3.2	4,636	-0.07%
2024/11/12	10.3	175.41	6.1	173.09	172.50	4.2	4,625	0.09%
2024/11/11	0.1	179.81	0	0.00	180.00	0.1	4,589	0.00%
2024/11/08	52.6	184.50	26	181.69	181.50	26.6	4,610	0.58%
2024/11/07	1	189.00	0	0.00	188.50	1	4,627	0.02%
2024/11/06	1.2	190.74	2	189.75	188.50	-0.8	4,813	-0.02%
2024/11/05	1	189.51	4.6	189.87	190.00	-3.6	4,905	-0.07%
2024/11/04	2	188.50	5	190.00	189.00	-3	5,052	-0.06%
2024/11/01	6.1	186.24	0	0.00	188.00	6.1	5,123	0.12%
2024/10/30	5.3	190.21	0	0.00	188.50	5.3	5,273	0.10%
2024/10/29	10.1	191.51	10.1	194.00	194.00	0	5,459	0.00%
2024/10/28	2.2	199.17	0	0.00	195.00	2.2	5,572	0.04%
2024/10/25	0.3	198.00	0	0.00	198.00	0.3	5,616	0.01%
2024/10/24	0	197.50	1.3	199.27	198.00	-1.3	5,654	-0.02%
2024/10/23	2.7	199.82	0.9	201.13	200.50	1.8	5,705	0.03%
2024/10/22	1.3	200.35	15.4	201.88	203.00	-14.1	5,762	-0.24%
2024/10/21	1.2	193.83	5.3	196.64	198.00	-4.1	5,748	-0.07%
2024/10/18	1.1	193.68	0	0.00	191.50	1.1	5,741	0.02%
2024/10/17	0.5	192.33	5	191.90	193.00	-4.6	5,795	-0.08%
2024/10/16	0.1	188.00	0	0.00	189.50	0.1	5,821	0.00%
2024/10/15	3.5	188.71	3	188.00	188.50	0.5	5,966	0.01%
2024/10/14	0.1	186.77	0	0.00	190.50	0.1	6,058	0.00%
2024/10/11	0	187.67	0	0.00	187.00	0	6,114	0.00%
2024/10/09	5	187.01	0	0.00	185.00	5	6,170	0.08%
2024/10/08	1.3	188.34	0	0.00	190.00	1.3	6,157	0.02%
2024/10/07	1.1	192.10	0.1	194.00	193.50	1.1	6,310	0.02%
2024/10/04	9.4	191.30	3	190.00	187.50	6.4	6,443	0.10%
2024/10/01	10.2	197.30	3	197.00	197.00	7.2	6,667	0.11%
2024/09/30	8.1	197.98	0	0.00	198.00	8.1	6,740	0.12%
2024/09/27	5	203.50	13	205.38	204.00	-8	6,913	-0.12%
2024/09/26	0	204.75	0	203.50	203.00	0	7,185	0.00%
2024/09/25	1.2	206.83	10.1	206.45	207.00	-8.9	7,328	-0.12%
2024/09/24	15.1	199.50	3	199.83	201.00	12.1	7,508	0.16%
2024/09/23	10	202.75	6	202.58	202.00	4	7,589	0.05%
2024/09/20	13.3	205.33	14	203.68	203.50	-0.7	7,634	-0.01%
2024/09/19	1.1	199.43	4	202.13	205.00	-2.9	7,683	-0.04%
2024/09/18	12.1	199.34	10	199.90	199.00	2.1	7,939	0.03%
2024/09/16	2	204.50	14	204.46	205.50	-12	8,071	-0.15%
2024/09/13	6	202.50	0	0.00	202.50	6	8,150	0.07%
2024/09/12	1.1	205.43	16	206.31	205.00	-15	8,175	-0.18%
2024/09/11	0	198.50	4	197.25	198.50	-4	8,198	-0.05%
2024/09/10	29.5	200.69	10	197.20	196.50	19.5	8,239	0.24%
2024/09/09	4.2	201.90	3	203.33	203.50	1.2	8,226	0.01%
2024/09/06	11.1	204.69	7	204.21	204.50	4.1	8,334	0.05%
2024/09/05	13.5	208.96	5	207.00	206.00	8.5	8,364	0.10%
2024/09/04	8.4	210.35	10	212.15	210.50	-1.6	8,305	-0.02%
2024/09/03	13	218.54	30.9	220.08	220.00	-17.9	8,197	-0.22%
2024/09/02	3.3	211.40	5	211.80	209.00	-1.7	7,993	-0.02%
2024/08/30	13.3	212.40	8	211.06	211.00	5.3	7,994	0.07%
2024/08/29	0	0.00	7	212.86	213.50	-7	8,044	-0.09%
2024/08/28	7	208.71	2	208.50	209.00	5	8,055	0.06%
2024/08/27	1.1	209.54	1	210.00	211.00	0.1	8,088	0.00%
2024/08/26	5.1	212.70	0	0.00	210.00	5.1	8,142	0.06%
2024/08/23	3.2	211.66	4	214.75	216.00	-0.8	8,162	-0.01%
2024/08/22	9	211.78	11.1	212.32	211.50	-2	8,229	-0.02%
2024/08/21	1.2	212.00	0.5	212.00	213.50	0.7	8,278	0.01%
2024/08/20	14.3	217.25	12	216.08	213.50	2.3	8,350	0.03%
2024/08/19	2.8	219.84	8.3	220.24	221.00	-5.5	8,351	-0.07%
2024/08/16	5	215.10	16.2	214.15	217.00	-11.1	8,237	-0.13%
2024/08/15	0	0.00	1	205.50	206.50	-1	8,124	-0.01%
2024/08/14	10.4	206.53	6	206.33	206.50	4.4	8,158	0.05%
2024/08/13	3	207.50	1	212.50	207.50	2	8,194	0.02%
2024/08/12	18	208.83	11	208.45	207.00	7	8,464	0.08%
2024/08/09	16	213.88	13	212.01	208.00	3	8,525	0.04%
2024/08/08	16.1	211.96	18.3	213.80	209.00	-2.3	8,392	-0.03%
2024/08/07	2	194.00	13.7	202.76	207.00	-11.7	8,229	-0.14%
2024/08/06	6.1	184.94	12.3	184.50	188.50	-6.2	8,282	-0.08%
2024/08/05	11.2	189.64	4	188.00	187.00	7.2	8,269	0.09%
2024/08/02	34.5	214.04	16.1	209.67	207.50	18.4	8,254	0.22%
2024/08/01	4	229.13	13	229.49	228.00	-9	8,092	-0.11%
2024/07/31	2	218.50	5.5	220.42	219.50	-3.5	7,955	-0.04%
2024/07/30	3	211.15	7.2	211.72	215.00	-4.1	7,890	-0.05%
2024/07/29	10.1	208.24	10	208.92	204.00	0.1	7,855	0.00%
2024/07/26	4	208.11	5	208.20	210.00	-1	7,869	-0.01%
2024/07/23	0.2	211.00	15.4	209.05	212.00	-15.2	7,878	-0.19%
2024/07/22	2.2	198.14	4.3	199.98	200.00	-2.1	7,871	-0.03%
2024/07/19	11.1	208.10	3	208.83	205.50	8.1	7,916	0.10%
2024/07/18	2.1	216.66	0	0.00	215.00	2.1	7,951	0.03%
2024/07/17	2	224.25	5	225.21	224.00	-3	8,014	-0.04%
2024/07/16	13	227.19	13.1	224.56	223.50	-0.1	8,171	0.00%
2024/07/15	1	224.48	3	224.66	223.50	-2	8,113	-0.02%
2024/07/12	2.2	218.14	2.5	217.20	215.00	-0.3	8,065	0.00%
2024/07/11	5.5	222.50	6	222.50	220.00	-0.5	8,071	-0.01%
2024/07/10	13	221.85	7.3	221.38	220.00	5.7	8,158	0.07%
2024/07/09	20.4	221.96	10.6	222.46	224.00	9.9	8,299	0.12%
2024/07/08	5.5	227.18	12	226.83	227.50	-6.6	8,155	-0.08%
2024/07/05	10.2	227.95	18.6	226.97	229.00	-8.4	8,056	-0.10%
2024/07/04	4.7	216.53	3.9	217.09	217.00	0.8	7,806	0.01%
2024/07/03	9.7	215.33	7.1	215.13	215.00	2.6	7,776	0.03%
2024/07/02	16.3	214.98	15.7	214.17	213.50	0.5	7,685	0.01%
2024/07/01	9.1	206.22	0	206.00	203.50	9	7,463	0.12%
2024/06/28	8	205.06	27.3	202.03	207.00	-19.3	7,435	-0.26%
2024/06/27	16.5	195.01	2	193.75	193.00	14.5	7,250	0.20%
2024/06/26	1	199.54	5.4	200.26	201.00	-4.4	7,241	-0.06%
2024/06/25	15.4	199.84	3	200.33	200.00	12.4	7,281	0.17%
2024/06/24	13.5	206.44	58.4	206.82	204.50	-44.9	7,392	-0.61%
2024/06/21	42.1	195.82	47.5	197.61	200.00	-5.4	7,194	-0.08%
2024/06/20	25.3	192.04	32.6	193.50	195.50	-7.3	7,139	-0.10%
2024/06/19	32.5	189.88	11.2	190.26	189.50	21.3	7,264	0.29%
2024/06/18	30.4	191.98	31	193.35	191.00	-0.6	7,290	-0.01%
2024/06/17	9.9	189.14	2	189.00	189.00	7.9	7,295	0.11%
2024/06/14	2	191.00	0	0.00	192.00	2	7,379	0.03%
2024/06/13	6	190.66	3	188.83	188.50	3	7,406	0.04%
2024/06/12	2.1	191.30	17	191.50	194.50	-15	7,460	-0.20%
2024/06/11	2	188.29	4	191.50	187.50	-2	7,543	-0.03%
2024/06/07	7.1	194.39	5	191.90	192.00	2.1	7,698	0.03%
2024/06/06	18.1	196.75	5	197.30	196.50	13.1	7,786	0.17%
2024/06/05	2.6	195.59	1.3	196.62	195.50	1.3	7,834	0.02%
2024/06/04	4.5	198.78	3.1	200.23	198.00	1.4	7,920	0.02%
2024/06/03	1	202.00	9.1	203.77	202.00	-8.1	8,167	-0.10%
2024/05/31	4.4	201.42	1	200.00	199.00	3.4	8,248	0.04%
2024/05/30	25.1	204.50	35.6	205.48	204.00	-10.5	8,261	-0.13%
2024/05/29	6.3	201.10	13	201.00	201.00	-6.7	8,288	-0.08%
2024/05/28	23.2	204.22	17	205.53	202.50	6.2	8,311	0.07%
2024/05/27	3.1	204.08	4	205.63	203.50	-0.9	8,295	-0.01%
2024/05/24	20	202.63	2.2	203.15	203.00	17.9	8,341	0.21%
2024/05/23	31.3	202.51	20	205.13	201.50	11.3	8,308	0.14%
2024/05/22	8.2	202.26	3	205.17	205.50	5.2	8,438	0.06%
2024/05/21	3.5	203.44	1	206.50	203.50	2.5	8,606	0.03%
2024/05/20	4	206.63	4	207.00	206.50	0	8,663	0.00%
2024/05/17	4.1	205.06	4.1	207.14	206.50	0	8,772	0.00%
2024/05/16	27.4	209.81	22.5	207.61	203.50	4.9	8,896	0.05%
2024/05/15	11.5	194.13	29	195.48	195.50	-17.5	8,860	-0.20%
2024/05/14	1	190.51	1	193.50	190.50	0	8,965	0.00%
2024/05/13	14	188.25	7.2	187.65	187.50	6.8	9,156	0.07%
2024/05/10	8.1	192.38	8	195.38	193.00	0.1	9,324	0.00%
2024/05/09	0.3	200.00	4	199.88	198.50	-3.8	9,180	-0.04%
2024/05/08	1	195.50	1	195.50	196.50	0	9,192	0.00%
2024/05/07	2.3	190.28	3	191.00	192.00	-0.7	9,454	-0.01%
2024/05/06	8	191.44	2	190.75	190.50	6	9,494	0.06%
2024/05/03	4	193.25	0	0.00	192.00	4	9,481	0.04%
2024/05/02	0	0.00	0.1	198.00	196.50	-0.1	9,571	0.00%
2024/04/30	4.1	198.25	2	200.00	197.00	2.1	9,607	0.02%
2024/04/29	1	198.89	7	197.00	198.00	-6	9,648	-0.06%
2024/04/26	3.2	192.53	5	193.20	192.50	-1.8	9,791	-0.02%
2024/04/25	6	188.42	0	0.00	187.00	6	9,799	0.06%
2024/04/24	5.5	195.63	3.2	195.14	196.50	2.2	9,812	0.02%
2024/04/23	17	184.91	8.4	185.18	188.00	8.6	9,758	0.09%
2024/04/22	8.5	185.86	8	186.44	182.00	0.5	9,666	0.00%
2024/04/19	9.2	196.69	0	0.00	196.00	9.2	9,531	0.10%
2024/04/18	0.1	205.60	1	208.50	205.00	-0.9	9,488	-0.01%
2024/04/17	4.1	202.77	3	201.50	201.50	1.1	9,472	0.01%
2024/04/16	10.3	204.06	10	203.25	201.50	0.3	9,455	0.00%
2024/04/15	21.3	214.89	3	215.33	212.50	18.3	9,443	0.19%
2024/04/12	6	230.25	0	0.00	229.50	6	9,313	0.06%
2024/04/11	15.1	229.80	0	0.00	229.50	15.1	9,337	0.16%
2024/04/10	8.3	234.93	8	233.75	230.50	0.2	9,333	0.00%
2024/04/09	9.1	237.94	2	235.03	237.00	7	9,352	0.08%
2024/04/08	43.4	248.97	9	247.23	242.50	34.3	9,345	0.37%
2024/04/03	5.3	237.25	38.2	237.63	241.00	-32.9	9,259	-0.36%
2024/04/02	13	236.31	12	243.04	234.00	1	9,240	0.01%
2024/04/01	2	248.00	0	0.00	245.00	2	9,145	0.02%
2024/03/29	2	247.75	2.2	249.55	245.50	-0.2	9,152	0.00%
2024/03/28	3.2	244.68	0	0.00	244.50	3.2	9,107	0.03%
2024/03/27	14.4	251.18	8	251.81	251.00	6.4	9,052	0.07%
2024/03/26	2.1	243.79	1	249.75	242.00	1.1	8,927	0.01%
2024/03/25	1.4	250.44	2.3	251.08	247.50	-0.9	8,912	-0.01%
2024/03/22	5	246.50	11.4	243.80	247.50	-6.4	8,866	-0.07%
2024/03/21	5.2	233.50	6	235.08	233.50	-0.8	8,668	-0.01%
2024/03/20	2.1	231.49	6	231.42	229.50	-4	8,699	-0.05%
2024/03/19	6.2	235.30	3	238.50	229.50	3.2	8,751	0.04%
2024/03/18	8.3	237.69	8	236.06	238.00	0.3	8,684	0.00%
2024/03/15	14	230.54	24	229.92	232.50	-10	8,689	-0.12%
2024/03/14	5	221.60	4	223.00	220.50	1	8,659	0.01%
2024/03/13	9	231.89	8	230.38	229.00	1	8,739	0.01%
2024/03/12	12.2	242.91	14	242.64	242.50	-1.8	8,651	-0.02%
2024/03/11	12	249.17	8.8	250.82	248.00	3.2	8,593	0.04%
2024/03/08	20	251.07	20.2	250.81	249.50	-0.2	8,641	0.00%
2024/03/07	41.3	262.57	24.1	258.95	252.50	17.2	8,595	0.20%
2024/03/06	4.3	265.36	9.3	270.87	274.50	-5	8,335	-0.06%
2024/03/05	15	262.43	13.3	262.81	265.50	1.7	8,341	0.02%
2024/03/04	3	262.67	5.1	259.75	259.00	-2.1	8,359	-0.03%
2024/03/01	15.3	262.79	11	263.13	261.50	4.2	8,322	0.05%
2024/02/29	6	256.25	7.1	256.95	257.00	-1.1	8,274	-0.01%
2024/02/27	6.2	250.46	24	251.21	252.50	-17.8	8,255	-0.22%
2024/02/26	6.3	261.21	4.1	261.50	261.50	2.2	8,170	0.03%
2024/02/23	5.1	262.82	8.3	263.80	262.00	-3.2	8,128	-0.04%
2024/02/22	19.2	257.15	14	256.89	255.50	5.2	8,003	0.07%
2024/02/21	10.1	259.06	6	258.58	259.50	4.1	7,836	0.05%
2024/02/20	13.2	258.73	10	259.85	261.50	3.2	7,793	0.04%
2024/02/19	32.3	272.70	5	270.90	265.00	27.3	7,781	0.35%
2024/02/16	9	274.50	12.1	275.74	275.00	-3.1	7,674	-0.04%
2024/02/15	0.1	265.50	6.2	273.00	273.00	-6.1	7,656	-0.08%
2024/02/05	6	243.08	4.1	246.49	248.50	1.9	7,528	0.03%
2024/02/02	15	241.56	14	241.63	241.00	1	7,755	0.01%
2024/02/01	8	229.63	3	231.50	231.50	5	7,649	0.07%
2024/01/31	3	234.17	1.2	230.13	229.00	1.8	7,741	0.02%
2024/01/30	4.2	234.12	10	235.65	234.00	-5.9	7,738	-0.08%
2024/01/29	1.1	224.48	3.2	222.83	224.50	-2.1	7,520	-0.03%
2024/01/26	2	219.00	0.9	218.00	216.50	1.1	7,612	0.01%
2024/01/25	0	224.50	2.2	221.98	222.50	-2.2	7,651	-0.03%
2024/01/24	2	221.23	1	219.50	216.50	1	7,583	0.01%
2024/01/23	2.1	221.29	3.7	222.71	221.50	-1.6	7,645	-0.02%
2024/01/22	0.1	218.23	4.1	219.33	222.00	-4	7,580	-0.05%
2024/01/19	0	204.50	1	205.00	204.00	-1	7,423	-0.01%
2024/01/18	3.8	199.76	0	0.00	200.50	3.8	7,433	0.05%
2024/01/17	0	0.00	2	210.00	210.50	-2	7,369	-0.03%
2024/01/16	0.1	216.00	3.1	214.90	214.50	-3	7,386	-0.04%
2024/01/15	0.1	213.86	1.3	216.22	216.00	-1.2	7,379	-0.02%
2024/01/12	4	207.75	0	0.00	208.00	4	7,425	0.05%
2024/01/11	1	206.02	1	207.47	206.00	0	7,457	0.00%
2024/01/10	1.2	199.53	1	199.00	200.00	0.2	7,509	0.00%
2024/01/09	3.1	198.00	1	200.50	195.50	2.1	7,541	0.03%
2024/01/08	1	205.47	0	0.00	204.50	1	7,519	0.01%
2024/01/05	2.2	208.37	0	0.00	205.50	2.2	7,562	0.03%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	2	214.75	3	215.69	218.50	-1	7,637	-0.01%
2024/01/02	0	217.00	1	219.50	218.00	-1	7,643	-0.01%
2023/12/29	1	218.00	0	0.00	218.00	1	7,716	0.01%
2023/12/28	0.3	219.00	2	221.50	214.50	-1.8	7,853	-0.02%
2023/12/26	0	214.00	1	215.00	215.50	-1	8,392	-0.01%
2023/12/25	1	214.01	0	0.00	213.50	1	8,610	0.01%
2023/12/22	5	216.00	5	215.40	217.00	0	8,705	0.00%
2023/12/21	3	210.50	1	207.00	210.50	2	8,828	0.02%
2023/12/20	0	213.50	0	0.00	213.50	0	9,114	0.00%
2023/12/19	0	0.00	1	212.00	213.50	-1	9,164	-0.01%
2023/12/18	2.3	215.28	0	0.00	216.00	2.3	9,215	0.02%
2023/12/15	2	217.98	2	215.50	215.50	0	9,288	0.00%
2023/12/14	3.1	226.00	4	225.88	220.00	-0.9	9,289	-0.01%
2023/12/13	14	221.18	12	224.17	223.50	2	9,307	0.02%
2023/12/12	5	220.80	0	0.00	219.50	5	9,358	0.05%
2023/12/11	11.1	234.52	8	231.25	220.50	3.1	9,350	0.03%
2023/12/08	3	239.49	9	239.73	238.00	-6	9,317	-0.06%
2023/12/07	6	227.08	4.3	226.30	224.50	1.7	9,137	0.02%
2023/12/06	4	216.63	6	220.17	223.50	-2	9,168	-0.02%
2023/12/05	4.3	217.00	1	212.00	212.00	3.3	9,163	0.04%
2023/12/04	0	224.00	1	225.09	224.00	-1	9,137	-0.01%
2023/12/01	1	224.02	1	230.00	229.50	0	9,393	0.00%
2023/11/30	0	229.50	0.2	230.02	228.00	-0.2	9,479	0.00%
2023/11/29	7	224.86	7.4	225.30	225.00	-0.4	9,460	0.00%
2023/11/28	5	217.60	4	217.25	217.50	1	9,624	0.01%
2023/11/27	0.2	212.95	2	213.25	211.50	-1.8	9,746	-0.02%
2023/11/24	2	216.25	0	0.00	217.50	2	9,920	0.02%
2023/11/23	2	218.02	1	218.00	215.50	1	9,995	0.01%
2023/11/22	3.2	221.22	5	221.00	221.00	-1.8	10,095	-0.02%
2023/11/21	3	226.83	3	224.67	225.00	0	10,258	0.00%
2023/11/20	2	222.00	2	221.50	223.50	0	10,564	0.00%
2023/11/17	2	220.75	4	221.88	221.50	-2	10,825	-0.02%
2023/11/16	14	221.93	10	221.45	220.50	4	10,939	0.04%
2023/11/15	5	233.09	4	230.39	229.00	1	10,990	0.01%
2023/11/14	3	228.21	15.4	230.53	232.00	-12.4	11,656	-0.11%
2023/11/13	10	219.15	8	218.50	217.00	2	12,092	0.02%
2023/11/10	18.1	225.54	15.2	220.48	220.50	2.9	12,229	0.02%
2023/11/09	3	211.66	2	209.01	215.00	1	12,137	0.01%
2023/11/08	1	203.50	4.2	205.76	209.00	-3.2	12,248	-0.03%
2023/11/07	8	198.31	5	199.90	200.00	3	12,491	0.02%
2023/11/06	2	195.76	1	196.48	197.50	1	12,660	0.01%
2023/11/03	9	190.28	10.1	189.86	189.00	-1	12,868	-0.01%
2023/11/02	6	185.00	14	183.50	184.00	-8	12,928	-0.06%
2023/11/01	6	177.41	0	0.00	177.00	6	13,071	0.05%
2023/10/31	2.1	177.67	2.1	184.87	176.00	0	13,190	0.00%
2023/10/30	1.1	185.58	3.1	188.63	185.50	-2	13,269	-0.02%
2023/10/27	2.1	187.06	1.1	188.39	186.50	1	13,444	0.01%
2023/10/26	4.2	191.38	1	195.00	187.00	3.2	13,636	0.02%
2023/10/25	3	201.01	0	202.00	200.50	3	13,652	0.02%
2023/10/24	2	193.28	1.1	195.50	201.50	1	13,863	0.01%
2023/10/23	2	192.99	2	193.26	192.50	0	13,959	0.00%
2023/10/20	3	191.84	3	192.67	192.50	0	14,232	0.00%
2023/10/19	2	198.00	1	199.50	197.50	1	14,457	0.01%
2023/10/18	2.1	199.31	2.5	202.83	198.50	-0.4	14,624	0.00%
2023/10/17	6	211.90	5.1	207.93	207.50	1	14,675	0.01%
2023/10/16	4	213.25	4	214.75	215.00	0	14,732	0.00%
2023/10/13	2.1	222.64	4	223.75	223.00	-1.9	14,818	-0.01%
2023/10/12	2.1	223.03	2.1	225.42	223.50	-0.1	14,832	0.00%
2023/10/11	3.1	222.45	3.1	219.38	218.00	0.1	14,997	0.00%
2023/10/06	4.3	222.96	3.9	222.95	221.00	0.3	15,293	0.00%
2023/10/05	5.1	221.29	4.1	222.98	222.50	1	15,490	0.01%
2023/10/04	6.6	216.79	4	216.53	221.00	2.6	15,730	0.02%
2023/10/03	18.1	221.77	16.4	221.93	219.00	1.7	15,759	0.01%
2023/10/02	13.1	223.96	22.4	225.66	215.50	-9.2	15,638	-0.06%
2023/09/28	16.1	217.91	17.6	219.18	219.50	-1.5	15,485	-0.01%
2023/09/27	4	207.62	12	209.54	211.50	-8	15,348	-0.05%
2023/09/26	27.6	209.43	16	205.22	204.00	11.6	15,546	0.07%
2023/09/25	13.3	213.62	22.9	216.40	211.00	-9.5	15,739	-0.06%
2023/09/22	2	198.46	4.2	199.38	201.00	-2.1	15,794	-0.01%
2023/09/21	2	191.20	2	194.25	195.00	0	15,813	0.00%
2023/09/20	1	195.47	2	193.75	193.50	-1	15,888	-0.01%
2023/09/19	4	191.63	3.2	192.44	190.00	0.8	15,919	0.01%
2023/09/18	7.2	193.57	3	197.67	193.00	4.2	15,947	0.03%
2023/09/15	3	203.83	4	201.75	203.50	-1	15,915	-0.01%
2023/09/14	1	198.02	2	198.25	199.50	-1	16,237	-0.01%
2023/09/13	5	194.70	5	193.00	194.00	0	16,324	0.00%
2023/09/12	13	199.81	5.1	199.83	200.00	8	16,419	0.05%
2023/09/11	12.4	199.97	9	200.44	199.00	3.4	16,718	0.02%
2023/09/08	2.3	208.44	3	206.67	208.50	-0.7	16,660	0.00%
2023/09/07	10.2	210.54	5	210.70	209.50	5.2	16,783	0.03%
2023/09/06	3.3	218.74	12.4	217.62	216.50	-9.1	16,895	-0.05%
2023/09/05	10	208.05	9	209.65	208.00	1	16,863	0.01%
2023/09/04	10	204.90	8	204.56	206.00	2	16,963	0.01%
2023/09/01	15.2	205.48	10.1	205.23	201.00	5.2	17,167	0.03%
2023/08/31	5.3	211.34	8.1	213.21	215.50	-2.9	17,119	-0.02%
2023/08/30	7	209.64	9.1	208.07	208.50	-2	17,335	-0.01%
2023/08/29	6	200.42	11	199.55	201.00	-5	17,494	-0.03%
2023/08/28	4	205.11	2	202.75	202.00	2	17,497	0.01%
2023/08/25	5	208.79	7	207.93	207.00	-2	17,578	-0.01%
2023/08/24	19	218.32	21	218.93	216.50	-2	17,675	-0.01%
2023/08/23	9	207.94	11	209.09	209.00	-2	17,478	-0.01%
2023/08/22	7	204.86	6	202.25	201.50	1	17,694	0.01%
2023/08/21	26	202.15	8	205.38	201.50	18	18,190	0.10%
2023/08/18	40.1	207.07	43	208.25	203.50	-2.9	18,218	-0.02%
2023/08/17	48	198.37	59.2	198.87	206.50	-11.2	17,771	-0.06%
2023/08/16	17	184.73	28.1	184.54	188.00	-11.1	17,637	-0.06%
2023/08/15	25.3	180.47	28	180.55	180.00	-2.7	18,217	-0.01%
2023/08/14	16.1	173.99	5.1	175.53	173.50	11.1	18,299	0.06%
2023/08/11	15	176.40	25.1	176.29	178.50	-10.1	18,279	-0.06%
2023/08/10	25.2	169.26	15	166.50	166.50	10.2	18,003	0.06%
2023/08/09	15	177.13	14.3	178.50	179.00	0.7	17,778	0.00%
2023/08/08	11	169.00	13.1	170.70	172.00	-2.1	17,596	-0.01%
2023/08/07	13	166.42	19	165.76	168.00	-6	17,423	-0.03%
2023/08/04	14	157.25	9	158.17	158.50	5	17,245	0.03%
2023/08/02	13	161.38	18	159.75	157.50	-5	17,111	-0.03%
2023/08/01	11.7	164.90	6	165.00	165.00	5.7	16,979	0.03%
2023/07/31	20.8	174.68	14	176.50	169.50	6.8	16,856	0.04%
2023/07/28	7	176.21	8	177.00	178.50	-1	16,700	-0.01%
2023/07/27	16	178.24	9.1	180.44	176.00	6.9	16,663	0.04%
2023/07/26	3.5	175.93	5	175.00	174.50	-1.5	16,436	-0.01%
2023/07/25	24.1	187.07	19	185.29	177.00	5	16,360	0.03%
2023/07/24	27	185.19	31.1	185.87	188.50	-4.1	16,090	-0.03%
2023/07/21	13	179.58	18	178.53	181.00	-5	15,856	-0.03%
2023/07/20	11.1	175.00	8	174.44	175.50	3.1	15,743	0.02%
2023/07/19	4.6	175.17	2	172.75	171.50	2.6	15,678	0.02%
2023/07/18	21.2	176.67	23.4	178.70	178.00	-2.2	15,619	-0.01%
2023/07/17	7.3	177.13	5.1	176.09	176.50	2.2	15,444	0.01%
2023/07/14	9	179.56	11.4	178.64	182.00	-2.4	15,399	-0.02%
2023/07/13	16.1	181.71	19.1	180.97	180.00	-2.9	15,223	-0.02%
2023/07/12	26	168.02	31.3	168.69	170.00	-5.3	15,013	-0.04%
2023/07/11	34.4	162.36	33.2	163.00	163.50	1.3	14,816	0.01%
2023/07/10	12	153.21	19	152.92	155.00	-7	14,581	-0.05%
2023/07/07	11	148.91	9	149.22	148.50	2	14,598	0.01%
2023/07/06	25.4	149.93	15	149.50	149.00	10.4	14,706	0.07%
2023/07/05	14	154.86	11	155.27	154.50	3	14,620	0.02%
2023/07/04	8.1	156.77	7	154.43	155.50	1	14,613	0.01%
2023/07/03	20.1	152.03	14.3	152.60	153.00	5.8	14,426	0.04%
2023/06/30	38	144.37	32	144.55	146.00	6	14,134	0.04%
2023/06/29	7	137.64	13	138.73	139.00	-6	13,829	-0.04%
2023/06/28	9	138.78	9	140.28	138.00	0	13,872	0.00%
2023/06/27	7.2	135.68	1.1	137.50	135.00	6.1	13,928	0.04%
2023/06/26	8.1	139.00	5	140.00	138.50	3.1	13,986	0.02%
2023/06/21	9	142.83	9	142.67	142.00	0	13,981	0.00%
2023/06/20	12	142.17	9	144.17	142.00	3	14,126	0.02%
2023/06/19	12	139.25	14.1	139.84	140.00	-2.1	14,288	-0.01%
2023/06/16	23	140.83	23.2	141.31	139.50	-0.2	14,268	0.00%
2023/06/15	19	137.18	20	137.43	138.00	-1	14,089	-0.01%
2023/06/14	5	134.70	3	135.00	134.50	2	13,778	0.01%
2023/06/13	14	136.32	15	136.97	136.00	-1	13,742	-0.01%
2023/06/12	4	134.25	3	136.50	135.00	1	13,569	0.01%
2023/06/09	17	138.41	13	138.58	139.00	4	13,416	0.03%
2023/06/08	14.2	134.60	9	135.39	133.00	5.2	13,188	0.04%
2023/06/07	14	135.14	29.1	135.33	134.50	-15.1	13,041	-0.12%
2023/06/06	27.1	131.47	11	130.09	130.00	16.1	13,003	0.12%
2023/06/05	17	129.83	20.1	131.70	133.00	-3.1	12,873	-0.02%
2023/06/02	13	125.19	22	127.27	128.00	-9	12,646	-0.07%
2023/06/01	3	123.00	3	123.83	125.00	0	12,322	0.00%
2023/05/31	4.2	123.45	2	123.25	122.00	2.2	12,268	0.02%
2023/05/30	11	123.82	15	123.67	125.00	-4	12,147	-0.03%
2023/05/29	8.2	121.46	6	120.83	121.50	2.2	12,068	0.02%
2023/05/26	29	125.17	24	123.98	121.50	5	12,263	0.04%
2023/05/25	23	118.72	48.4	119.74	122.50	-25.4	11,877	-0.21%
2023/05/24	1.1	110.91	21	109.48	111.50	-19.9	11,324	-0.18%
2023/05/23	42	111.26	9	111.39	110.50	33	11,271	0.29%
2023/05/22	29.1	114.25	18	114.81	113.50	11.1	11,155	0.10%
2023/05/19	51	111.01	61	110.92	113.50	-10	10,654	-0.09%
2023/05/18	8	102.25	38.6	101.59	103.50	-30.6	9,916	-0.31%
2023/05/17	3	98.17	6	97.48	97.90	-3	9,528	-0.03%
2023/05/16	1	95.70	0	0.00	95.10	1	9,364	0.01%
2023/05/12	1	94.90	1.5	95.07	95.50	-0.5	9,433	-0.01%
2023/05/11	8.1	95.34	25.1	96.14	95.00	-17	9,485	-0.18%
2023/05/10	20	96.22	19	95.90	96.20	1	9,558	0.01%
2023/05/09	19	97.40	0	0.00	97.30	19	9,660	0.20%
2023/05/08	9	97.94	3.3	97.20	97.20	5.7	9,808	0.06%
2023/05/05	4	97.93	20	98.32	98.10	-16	9,896	-0.16%
2023/05/04	17	96.70	0	0.00	96.70	17	10,067	0.17%
2023/05/03	1	97.10	1	97.40	96.70	0	10,151	0.00%
2023/04/28	19	98.96	6	99.10	98.60	13	10,223	0.13%
2023/04/27	3	98.40	3	98.30	98.50	0	10,153	0.00%
2023/04/26	8	97.36	6	97.90	98.40	2	10,172	0.02%
2023/04/25	22	97.79	15	96.90	96.40	7	10,097	0.07%
2023/04/24	2	101.00	4	101.50	101.50	-2	10,049	-0.02%
2023/04/21	7	98.81	1.4	98.72	98.20	5.7	10,022	0.06%
2023/04/20	2.1	99.76	3	100.33	100.00	-0.9	10,003	-0.01%
2023/04/19	1	102.00	0	0.00	101.50	1	10,094	0.01%
2023/04/18	5.3	101.86	1	101.00	101.50	4.3	10,103	0.04%
2023/04/17	8	103.00	14	102.75	102.50	-6	10,135	-0.06%
2023/04/14	9.2	100.64	4.1	100.45	99.20	5.2	10,082	0.05%
2023/04/13	3.1	100.17	5	100.04	99.30	-2	10,044	-0.02%
2023/04/12	13.1	101.77	12.1	102.29	102.50	1.1	9,937	0.01%
2023/04/11	8.7	103.81	17.7	103.36	103.00	-9	9,756	-0.09%
2023/04/10	2	98.70	8.1	98.79	98.80	-6.1	9,568	-0.06%
2023/04/07	5.4	94.98	3.2	94.24	95.30	2.2	9,463	0.02%
2023/04/06	9	93.93	3	94.30	94.10	6	9,350	0.06%
2023/03/31	11.1	97.84	2	97.75	97.30	9.1	9,237	0.10%
2023/03/30	4	97.95	2	97.90	97.80	2	9,224	0.02%
2023/03/29	3	98.13	5	96.84	96.70	-2	9,142	-0.02%
2023/03/28	7	98.20	17.6	98.04	97.70	-10.6	9,014	-0.12%
2023/03/27	6	96.08	20	96.81	98.00	-14	8,784	-0.16%
2023/03/24	5	93.84	4	93.93	94.00	1	8,744	0.01%
2023/03/23	7	93.59	4	95.90	93.20	3	8,620	0.03%
2023/03/22	42	95.46	63	95.87	95.40	-21	8,401	-0.25%
2023/03/21	0	0.00	17	91.81	92.50	-17	7,819	-0.22%
2023/03/20	4	89.78	33	90.09	90.20	-29	7,651	-0.38%
2023/03/17	4	89.35	11	88.81	89.50	-7	7,608	-0.09%
2023/03/16	12	87.98	0	0.00	86.80	12	7,566	0.16%
2023/03/15	11	88.70	0	0.00	88.20	11	7,605	0.14%
2023/03/14	14.2	88.50	2	89.10	88.10	12.2	7,634	0.16%
2023/03/13	2	87.90	3	87.73	89.30	-1	7,659	-0.01%
2023/03/10	14	87.60	4	88.43	87.70	10	7,646	0.13%
2023/03/09	21.3	89.20	7	89.34	89.40	14.3	7,705	0.19%
2023/03/08	11	92.65	7	92.94	92.50	4	7,507	0.05%
2023/03/07	12	92.97	20.9	92.86	93.00	-8.9	7,641	-0.12%
2023/03/06	0	91.00	10	91.60	90.90	-10	7,540	-0.13%
2023/03/03	4	90.60	2.1	91.37	90.40	1.9	7,685	0.02%
2023/03/02	9.5	90.17	5	90.10	89.90	4.5	7,714	0.06%
2023/03/01	8.3	91.61	5	91.56	90.80	3.3	7,713	0.04%
2023/02/24	22.2	91.09	40.9	91.43	92.10	-18.7	7,631	-0.24%
2023/02/23	1.1	88.99	9.1	88.94	89.00	-8	7,430	-0.11%
2023/02/22	9	86.91	6	87.12	87.10	3	7,565	0.04%
2023/02/21	19	89.46	25	89.41	88.60	-6	7,570	-0.08%
2023/02/20	6.2	88.66	5.2	89.27	88.50	1	7,537	0.01%
2023/02/17	14.2	86.73	9	87.06	87.70	5.2	7,443	0.07%
2023/02/16	12	87.83	2	87.85	88.10	10	7,570	0.13%
2023/02/15	3.2	86.93	8	87.36	87.10	-4.8	7,865	-0.06%
2023/02/14	3	86.70	10	86.91	86.50	-7	8,028	-0.09%
2023/02/13	10	86.14	8.2	85.87	86.50	1.8	8,196	0.02%
2023/02/10	21.1	86.17	18	86.44	85.10	3.1	8,434	0.04%
2023/02/09	20.1	86.65	8	86.80	86.90	12.1	8,363	0.14%
2023/02/08	10.3	87.57	7	87.80	87.80	3.3	8,250	0.04%
2023/02/07	29.1	87.73	12	87.75	88.00	17.1	8,254	0.21%
2023/02/06	24	90.35	18	89.82	89.50	6	8,203	0.07%
2023/02/03	6	93.33	13	93.14	93.40	-7	8,194	-0.09%
2023/02/02	22	91.99	25	91.81	93.50	-3	8,215	-0.04%
2023/02/01	16	88.76	3	89.10	89.10	13	8,135	0.16%
2023/01/31	2.1	87.16	1	86.40	87.30	1.1	8,206	0.01%
2023/01/30	6	88.77	0	0.00	88.00	6	8,258	0.07%
2023/01/17	3	88.00	2	87.70	88.00	1	8,342	0.01%
2023/01/16	3	87.93	3	89.37	88.70	0	8,462	0.00%
2023/01/13	5.1	88.86	5	89.16	89.30	0.1	8,529	0.00%
2023/01/12	4	89.23	3	89.53	88.60	1	8,742	0.01%
2023/01/11	1	91.20	0.1	93.00	90.90	0.9	8,825	0.01%
2023/01/10	5	91.96	5	91.96	91.80	0	8,935	0.00%
2023/01/09	0	0.00	2	89.95	91.00	-2	9,201	-0.02%
2023/01/06	9	87.47	8	86.06	87.20	1	9,460	0.01%
2023/01/05	6	85.90	6	85.60	85.20	0	9,816	0.00%
2023/01/04	12.1	88.21	9	88.87	87.00	3.1	9,979	0.03%
2023/01/03	8	88.95	7.1	88.36	89.20	0.9	10,081	0.01%
2022/12/30	3	88.00	3	87.20	86.80	0	10,259	0.00%
2022/12/29	10.1	86.65	9	85.93	87.00	1.1	10,578	0.01%
2022/12/28	2	87.25	1	88.80	85.80	1	10,960	0.01%
2022/12/27	1	89.70	0	0.00	89.70	1	11,165	0.01%
2022/12/26	6	88.72	5.2	89.16	89.00	0.8	11,494	0.01%
2022/12/23	5.1	87.47	4	87.60	88.40	1.1	11,992	0.01%
2022/12/22	0.2	89.47	0	0.00	89.40	0.2	12,229	0.00%
2022/12/21	2.2	91.85	3	90.97	90.20	-0.8	12,393	-0.01%
2022/12/16	20	93.48	11	94.70	95.70	9	13,483	0.07%
2022/12/15	5	96.84	12	97.02	96.60	-7	13,535	-0.05%
2022/12/12	6	94.48	2	94.95	95.50	4	14,126	0.03%
2022/12/09	6	96.00	1	96.00	95.50	5	14,169	0.04%
2022/12/08	2.1	95.27	2	95.20	95.20	0.1	14,202	0.00%
2022/12/07	2.1	94.50	1.8	95.50	95.50	0.3	14,220	0.00%
2022/12/06	1	99.60	4	98.30	97.90	-3	14,235	-0.02%
2022/12/05	8	98.73	7	99.66	98.30	1	14,275	0.01%
2022/12/02	5.4	99.21	2	99.70	99.10	3.4	14,301	0.02%
2022/12/01	0	0.00	11.1	100.92	100.50	-11.1	14,353	-0.08%
2022/11/30	4	97.40	26	97.98	97.50	-22	14,355	-0.15%
2022/11/29	23.1	98.15	10	98.66	97.50	13.1	14,502	0.09%
2022/11/28	0	0.00	5	102.30	102.50	-5	14,402	-0.03%
2022/11/25	16	99.51	22.1	100.72	100.00	-6.1	14,421	-0.04%
2022/11/24	35	100.71	40	100.36	100.50	-5	14,483	-0.03%
2022/11/23	2	98.40	5	98.90	98.70	-3	14,507	-0.02%
2022/11/22	33	96.74	32	96.86	97.10	1	14,530	0.01%
2022/11/21	24	99.18	31	99.52	98.50	-7	14,571	-0.05%
2022/11/18	36.1	98.25	25	97.77	97.10	11.1	14,534	0.08%
2022/11/17	29	98.12	4.1	98.41	98.70	24.9	14,434	0.17%
2022/11/16	12	95.72	24	96.17	96.80	-12	14,513	-0.08%
2022/11/15	17	95.68	6	95.63	95.60	11	14,608	0.08%
2022/11/14	5	96.90	11.1	96.85	97.30	-6.1	14,948	-0.04%
2022/11/11	38.1	97.39	34	96.44	94.00	4.1	15,166	0.03%
2022/11/10	14	93.09	19.1	93.07	94.00	-5.1	15,028	-0.03%
2022/11/09	7	91.54	28	91.85	92.00	-21	15,278	-0.14%
2022/11/08	13.1	91.07	40.2	91.83	89.20	-27.2	15,431	-0.18%
2022/11/07	13	88.57	12	88.99	87.60	1	15,185	0.01%
2022/11/04	22	86.78	33	86.88	88.10	-11	15,145	-0.07%
2022/11/03	3	87.83	4	87.70	87.80	-1	15,102	-0.01%
2022/11/02	28	87.67	17	87.75	88.20	11	15,053	0.07%
2022/11/01	16.1	85.55	20	86.12	86.50	-3.9	15,093	-0.03%
2022/10/31	28	84.52	21	84.83	85.60	7	14,949	0.05%
2022/10/28	6	81.60	9	82.44	82.10	-3	14,853	-0.02%
2022/10/27	2	80.45	16	79.68	81.50	-14	14,807	-0.09%
2022/10/26	23	77.42	15	77.27	76.90	8	14,684	0.05%
2022/10/25	7	78.71	3	79.80	78.40	4	14,672	0.03%
2022/10/24	39	81.09	38	81.44	80.00	1	14,785	0.01%
2022/10/21	8	80.31	0	0.00	79.90	8	14,848	0.05%
2022/10/20	33.1	80.70	35	80.84	82.30	-1.9	14,883	-0.01%
2022/10/19	8.2	84.46	26	84.13	83.00	-17.9	14,935	-0.12%
2022/10/18	19	83.72	7	84.03	83.00	12	15,190	0.08%
2022/10/17	36.4	83.84	31	84.85	84.60	5.4	15,263	0.04%
2022/10/14	18	90.14	15	92.23	88.00	3	15,056	0.02%
2022/10/13	52	90.48	53	91.60	88.80	-1	14,846	-0.01%
2022/10/12	27	87.79	33	87.16	90.50	-6	14,838	-0.04%
2022/10/11	29	85.48	5.1	86.13	85.10	23.9	15,139	0.16%
2022/10/07	36	93.67	20.3	92.73	91.50	15.7	15,242	0.10%
2022/10/06	18	95.24	19	95.61	94.80	-1	15,505	-0.01%
2022/10/05	28.1	93.78	42	94.18	94.60	-13.9	15,616	-0.09%
2022/10/04	48	94.09	36	93.57	92.90	12	15,765	0.08%
2022/10/03	47	94.01	54	94.34	93.80	-7	15,903	-0.04%
2022/09/30	29	92.57	50	90.92	92.80	-21	15,691	-0.13%
2022/09/29	9	88.12	4	87.85	86.00	5	15,337	0.03%
2022/09/28	23	90.98	9.1	93.72	89.20	13.9	15,337	0.09%
2022/09/27	43.3	95.87	35.6	95.53	94.00	7.7	15,426	0.05%
2022/09/26	46.4	97.24	31	97.57	97.00	15.4	15,254	0.10%
2022/09/23	38.1	99.94	55.8	99.90	102.00	-17.7	15,044	-0.12%
2022/09/22	39.1	94.05	57.9	93.32	95.00	-18.8	14,706	-0.13%
2022/09/21	42.6	91.56	49.4	91.74	93.70	-6.9	14,786	-0.05%
2022/09/20	36.1	90.58	35	91.23	91.10	1.1	14,894	0.01%
2022/09/19	3.4	90.19	4.9	89.29	88.10	-1.5	15,034	-0.01%
2022/09/06	2	77.75	0	0.00	77.70	2	15,220	0.01%
2022/09/05	4	79.10	0	0.00	78.60	4	15,777	0.03%
2022/09/02	7.2	81.09	2	81.80	80.10	5.2	16,650	0.03%
2022/09/01	6	82.15	0	0.00	81.00	6	17,967	0.03%
2022/08/31	8.1	82.61	11	82.70	83.60	-2.9	18,273	-0.02%
2022/08/30	4	82.38	4	82.65	82.10	0	18,237	0.00%
2022/08/29	7.2	80.40	4	80.80	80.50	3.2	18,158	0.02%
2022/08/26	5	83.50	1.1	82.45	83.40	3.9	18,113	0.02%
2022/08/25	11	82.64	17.5	83.67	83.80	-6.5	18,032	-0.04%
2022/08/24	16	80.87	0	0.00	80.30	16	17,975	0.09%
2022/08/23	2	81.90	2	81.65	82.30	0	18,000	0.00%
2022/08/22	38	82.95	36	83.39	82.10	2	18,094	0.01%
2022/08/19	8	83.23	9.1	83.59	83.10	-1.1	18,040	-0.01%
2022/08/18	0	0.00	6	83.18	83.00	-6	18,263	-0.03%
2022/08/17	8	82.60	20	83.16	82.70	-12	18,257	-0.07%
2022/08/16	1	82.30	3.1	82.19	82.30	-2.1	18,279	-0.01%
2022/08/15	3	79.97	19.5	80.43	80.50	-16.5	18,163	-0.09%
2022/08/12	32	78.93	23.5	79.34	78.60	8.5	18,131	0.05%
2022/08/11	23	80.16	25	79.54	79.00	-2	18,111	-0.01%
2022/08/10	38.5	78.15	62	78.26	79.30	-23.5	18,135	-0.13%
2022/08/09	43	76.25	37.2	76.89	77.50	5.8	17,820	0.03%
2022/08/08	7	72.73	18.2	71.40	73.90	-11.2	17,699	-0.06%
2022/08/05	26	71.79	11	71.75	72.00	15	17,868	0.08%
2022/08/04	46.3	75.44	16	75.37	72.00	30.3	17,561	0.17%
2022/08/03	2	80.60	1	81.30	79.90	1	17,371	0.01%
2022/07/29	2	81.70	2	82.05	81.30	0	17,828	0.00%
2022/07/28	3	81.70	6	81.10	81.30	-3	18,013	-0.02%
2022/07/27	20.2	81.32	3	81.10	82.00	17.2	17,969	0.10%
2022/07/26	1.3	81.29	24	80.88	80.60	-22.7	17,962	-0.13%
2022/07/25	10	83.67	8	82.66	82.00	2	18,124	0.01%
2022/07/22	14	83.59	17	83.29	83.20	-3	18,249	-0.02%
2022/07/21	4	82.50	6	82.42	82.70	-2	18,378	-0.01%
2022/07/20	37	83.10	32.2	82.02	82.00	4.9	18,350	0.03%
2022/07/19	36	80.20	26.5	79.56	79.30	9.5	18,343	0.05%
2022/07/18	19	78.49	33	78.20	78.60	-14	18,432	-0.08%
2022/07/15	48	78.57	32	78.86	78.10	16	18,611	0.09%
2022/07/14	36	74.92	71.1	75.11	78.00	-35.1	18,439	-0.19%
2022/07/13	28	73.85	52	74.39	72.80	-24	18,099	-0.13%
2022/07/12	28	70.15	31	70.26	69.30	-3	17,954	-0.02%
2022/07/11	21	71.92	17	72.51	73.00	4	17,971	0.02%
2022/07/08	42	71.01	46	71.63	72.00	-4	17,874	-0.02%
2022/07/07	48	66.94	51	67.84	69.60	-3	17,515	-0.02%
2022/07/06	23	66.67	12	66.98	67.80	11	17,041	0.06%
2022/07/05	35	67.40	35	66.94	66.70	0	16,886	0.00%
2022/07/04	44.5	65.69	32	66.74	67.80	12.5	16,571	0.08%
2022/07/01	57.3	72.55	37	71.80	68.50	20.3	16,229	0.12%
2022/06/30	42	78.28	9	77.37	76.10	33	15,884	0.21%
2022/06/29	17.2	84.34	15	84.94	84.50	2.2	15,899	0.01%
2022/06/28	25	85.78	38.1	85.65	84.50	-13.1	15,979	-0.08%
2022/06/27	38	85.49	32	84.96	85.50	6	16,184	0.04%
2022/06/24	22	84.43	58.2	83.31	83.00	-36.2	16,060	-0.23%
2022/06/23	14	80.44	7	80.31	79.50	7	15,859	0.04%
2022/06/22	21	78.88	22	78.79	78.60	-1	15,933	-0.01%
2022/06/21	2	79.80	3.2	80.63	80.90	-1.2	15,950	-0.01%
2022/06/20	18.4	78.43	3	80.20	78.00	15.4	16,223	0.09%
2022/06/17	33.2	79.88	25	80.22	79.70	8.2	16,427	0.05%
2022/06/16	29	85.39	26	86.61	83.10	3	16,176	0.02%
2022/06/15	72	89.04	53	89.47	87.60	19	16,094	0.12%
2022/06/14	42	90.50	38	90.53	91.00	4	15,995	0.03%
2022/06/13	55	93.17	46.1	92.92	93.70	8.9	15,559	0.06%
2022/06/10	71.1	89.44	111.1	89.63	92.90	-40	14,723	-0.27%	大賣/
2022/06/09	36.1	83.01	85	82.40	84.50	-48.9	13,433	-0.36%
2022/06/08	2	80.00	7	79.96	79.80	-5	13,093	-0.04%
2022/06/06	5	80.36	2	79.65	79.70	3	13,305	0.02%
2022/06/02	4	80.93	4	81.70	81.10	0	13,452	0.00%
2022/06/01	19	81.59	13	82.05	81.00	6	13,610	0.04%
2022/05/31	6	81.33	5	81.22	81.30	1	13,574	0.01%
2022/05/30	17	79.84	8.6	79.88	80.90	8.4	13,569	0.06%
2022/05/27	19	77.13	20	77.30	77.60	-1	13,579	-0.01%
2022/05/26	49.3	77.88	17	78.06	76.10	32.3	13,660	0.24%
2022/05/25	14.4	79.75	9	79.69	79.80	5.4	13,603	0.04%
2022/05/24	8	80.28	5	80.84	79.40	3	13,724	0.02%
2022/05/23	14	82.25	10	82.09	81.90	4	13,716	0.03%
2022/05/20	26	82.35	12	82.36	81.60	14	13,890	0.10%
2022/05/19	12	83.09	3	83.27	82.60	9	14,125	0.06%
2022/05/18	20	86.61	22	88.00	85.40	-2	14,076	-0.01%
2022/05/17	23	85.40	18	85.52	87.10	5	14,059	0.04%
2022/05/16	23	86.90	25	86.86	86.10	-2	14,156	-0.01%
2022/05/13	9	85.08	21	85.30	85.50	-12	14,000	-0.09%
2022/05/12	14	82.49	15	82.97	82.20	-1	13,723	-0.01%
2022/05/11	1	82.20	6	83.05	82.20	-5	13,722	-0.04%
2022/05/10	20	81.21	6	81.90	82.00	14	13,907	0.10%
2022/05/09	11	82.54	5	82.84	83.50	6	13,933	0.04%
2022/05/06	2	81.55	2	82.40	81.80	0	14,152	0.00%
2022/05/05	44	86.20	56	86.54	85.00	-12	14,313	-0.08%
2022/05/04	7	84.87	7	84.87	84.70	0	14,319	0.00%
2022/05/03	2	83.60	5	83.86	83.60	-3	14,642	-0.02%
2022/04/29	31	84.55	30	85.09	83.00	1	14,949	0.01%
2022/04/28	41	82.94	67	84.22	84.40	-26	15,188	-0.17%
2022/04/27	18	79.45	16	81.64	82.20	2	15,409	0.01%
2022/04/26	25	79.22	30	79.46	78.90	-5	15,952	-0.03%
2022/04/25	32	79.25	9	80.89	78.20	23	17,592	0.13%
2022/04/22	47	85.06	7	84.31	83.20	40	18,309	0.22%
2022/04/21	21	88.08	51	87.31	88.60	-30	18,150	-0.17%
2022/04/20	1	83.90	38	83.61	83.90	-37	17,843	-0.21%
2022/04/19	3	81.70	0	0.00	81.90	3	17,777	0.02%
2022/04/18	40	79.37	24	79.08	79.00	16	17,769	0.09%
2022/04/15	32	81.30	25	82.19	80.40	7	17,699	0.04%
2022/04/14	6	84.40	10	83.74	84.70	-4	17,725	-0.02%
2022/04/13	27	81.56	5	81.98	82.70	22	17,740	0.12%
2022/04/12	9	81.52	16	80.87	81.50	-7	17,866	-0.04%
2022/04/11	0	82.80	2	80.85	80.60	-2	18,185	-0.01%
2022/04/08	30	86.06	33	85.48	84.30	-3	18,338	-0.02%
2022/04/07	9	85.57	6	84.82	83.70	3	18,264	0.02%
2022/04/06	11	88.15	7	88.94	86.50	4	18,269	0.02%
2022/04/01	29	87.60	52	88.33	88.10	-23	18,349	-0.13%
2022/03/31	37	86.59	28	86.57	85.00	9	18,987	0.05%
2022/03/30	14	86.74	21	86.78	87.50	-7	19,497	-0.04%
2022/03/29	20	84.87	24	85.24	84.90	-4	19,574	-0.02%
2022/03/28	14	84.01	15.6	84.26	84.10	-1.6	19,911	-0.01%
2022/03/25	27	84.02	27	84.97	84.30	0	20,157	0.00%
2022/03/24	37	84.65	35	83.95	84.60	2	19,981	0.01%
2022/03/23	35	84.13	47.1	84.31	84.00	-12.1	19,952	-0.06%
2022/03/22	23	83.29	34.3	82.53	83.20	-11.3	19,614	-0.06%
2022/03/21	15	80.72	17	81.04	81.10	-2	19,165	-0.01%
2022/03/18	5	79.94	33	79.46	80.20	-28	19,076	-0.15%
2022/03/17	13	75.82	5	75.00	78.00	8	18,924	0.04%
2022/03/16	24	72.37	20	72.86	72.70	4	18,806	0.02%
2022/03/15	11	74.79	22	74.00	73.70	-11	19,070	-0.06%
2022/03/14	16	76.56	6	77.30	76.20	10	19,058	0.05%
2022/03/11	10	77.55	19	77.32	77.50	-9	19,096	-0.05%
2022/03/10	9	76.99	10	77.29	77.40	-1	19,112	-0.01%
2022/03/09	24	74.28	29	74.27	74.50	-5	19,083	-0.03%
2022/03/08	22	74.42	26	74.71	73.00	-4	19,352	-0.02%
2022/03/07	33	75.76	15	76.20	75.90	18	19,490	0.09%
2022/03/04	33	80.61	20	80.49	79.90	13	19,604	0.07%
2022/03/03	18	82.33	16	81.29	81.20	2	19,587	0.01%
2022/03/02	44	81.89	38	81.96	82.00	6	19,606	0.03%
2022/03/01	22	83.12	32	83.15	83.00	-10	19,523	-0.05%
2022/02/25	51	81.52	58	81.79	80.70	-7	19,416	-0.04%
2022/02/24	47	81.74	54	81.57	80.90	-7	19,268	-0.04%
2022/02/23	31	81.00	23	81.23	82.60	8	19,255	0.04%
2022/02/22	31	79.83	34	79.49	79.10	-3	19,533	-0.02%
2022/02/21	34	82.22	29	82.66	81.50	5	19,734	0.03%
2022/02/18	17	81.83	14	81.72	82.30	3	19,605	0.02%
2022/02/17	28.3	82.50	23	82.51	81.70	5.3	19,788	0.03%
2022/02/16	32	82.24	48	82.42	82.20	-16	20,081	-0.08%
2022/02/15	15	80.40	12	80.78	79.70	3	20,243	0.01%
2022/02/14	17	79.84	5	80.62	80.90	12	20,233	0.06%
2022/02/11	26	80.98	14	81.17	80.50	12	20,318	0.06%
2022/02/10	28	81.03	28	80.91	80.30	0	20,465	0.00%
2022/02/09	27	82.15	23	81.88	82.00	4	20,238	0.02%
2022/02/08	33	81.15	46	80.47	82.30	-13	20,134	-0.06%
2022/02/07	91	78.11	66	78.64	79.20	25	20,136	0.12%
2022/01/26	12	75.52	22	74.86	75.30	-10	19,988	-0.05%
2022/01/25	26	77.46	10	77.89	74.60	16	20,253	0.08%
2022/01/24	32	78.34	24	78.85	78.40	8	19,943	0.04%
2022/01/21	59	81.01	59	81.49	79.80	0	19,748	0.00%
2022/01/20	53	85.73	34	85.40	84.20	19	19,449	0.10%
2022/01/19	66	85.27	101.7	85.39	88.50	-35.7	19,270	-0.19%	大賣/
2022/01/18	154.6	84.73	129.3	84.43	86.50	25.3	18,766	0.14%	大買/大賣/
2022/01/17	56.1	80.39	116.5	80.49	81.90	-60.4	17,478	-0.35%	大賣/
2022/01/14	6.3	73.06	13	72.31	74.60	-6.7	17,043	-0.04%
2022/01/13	1	73.80	1	73.40	73.40	0	17,029	0.00%
2022/01/12	11	73.04	1	72.90	73.10	10	17,087	0.06%
2022/01/11	2	73.35	1	72.90	73.00	1	17,225	0.01%
2022/01/10	11	74.16	0	0.00	74.40	11	17,230	0.06%
2022/01/07	21	74.69	4	73.85	73.80	17	17,320	0.10%
2022/01/06	12	75.87	0	0.00	75.70	12	17,216	0.07%
2022/01/05	13	78.25	4	78.55	76.90	9	17,223	0.05%
2022/01/04	15	79.69	20.3	79.81	79.80	-5.3	17,119	-0.03%
2022/01/03	15.1	78.32	42	78.63	78.40	-26.9	17,047	-0.16%
2021/12/30	5	76.40	3	76.23	76.00	2	17,006	0.01%
2021/12/29	10	75.98	7	76.34	77.00	3	17,188	0.02%
2021/12/28	12.2	75.55	3	75.87	75.30	9.2	17,376	0.05%
2021/12/27	49	80.95	57.1	78.95	76.80	-8.1	17,290	-0.05%
2021/12/24	107.8	79.05	135.2	78.82	79.50	-27.4	16,521	-0.17%	大買/大賣/
2021/12/23	65	77.72	77.1	77.00	76.10	-12.1	16,079	-0.07%
2021/12/22	35.1	76.24	59.2	76.23	76.80	-24	16,097	-0.15%
2021/12/21	45	74.67	65	74.62	74.80	-20	16,350	-0.12%
2021/12/20	2	71.90	5	72.10	72.10	-3	16,748	-0.02%
2021/12/17	19	71.92	2	73.30	71.80	17	17,353	0.10%
2021/12/16	11	72.35	14	72.71	72.90	-3	18,473	-0.02%
2021/12/15	13	70.71	3	71.07	71.20	10	18,797	0.05%
2021/12/14	1	70.20	0	0.00	69.70	1	19,915	0.01%
2021/12/10	18	71.88	0.1	72.22	71.80	17.9	20,003	0.09%
2021/12/09	16.1	73.62	19	74.25	71.80	-2.9	20,153	-0.01%
2021/12/08	6	71.97	6	72.45	71.70	0	20,243	0.00%
2021/12/07	4	72.38	8.1	71.92	71.40	-4.1	20,510	-0.02%
2021/12/06	13	72.19	1	72.00	71.50	12	20,847	0.06%
2021/12/03	21.2	73.21	6	73.27	73.10	15.2	21,083	0.07%
2021/12/02	54.1	74.38	20	74.35	73.40	34.1	21,248	0.16%
2021/12/01	17	74.12	38	73.94	74.80	-21	21,001	-0.10%
2021/11/30	11	72.62	13	72.90	71.90	-2	20,871	-0.01%
2021/11/29	6	69.33	1	69.30	70.20	5	20,898	0.02%
2021/11/26	7	69.39	3	71.00	68.60	4	21,168	0.02%
2021/11/25	2	70.60	1	70.90	70.60	1	21,544	0.00%
2021/11/24	13	70.32	8	70.50	71.70	5	21,825	0.02%
2021/11/23	13	71.03	5	70.66	69.50	8	22,059	0.04%
2021/11/22	0	0.00	9	71.43	71.20	-9	22,250	-0.04%
2021/11/19	13	72.70	16	72.03	72.00	-3	22,468	-0.01%
2021/11/18	33	76.74	28.2	75.67	74.30	4.8	22,692	0.02%
2021/11/17	12	76.07	5	76.42	76.60	7	22,937	0.03%
2021/11/16	26	76.10	25	76.13	76.10	1	23,234	0.00%
2021/11/15	41.2	75.83	35	76.41	77.10	6.2	23,129	0.03%
2021/11/12	35	72.46	29	72.78	72.90	6	22,814	0.03%
2021/11/11	3	70.07	23	70.80	70.30	-20	22,494	-0.09%
2021/11/10	8	69.59	4	69.73	69.30	4	22,421	0.02%
2021/11/09	15	71.18	12	71.61	71.40	3	22,333	0.01%
2021/11/08	0	0.00	25.2	69.52	68.90	-25.2	22,056	-0.11%
2021/11/05	23.2	70.46	10	70.27	69.80	13.2	22,045	0.06%
2021/11/04	45	71.20	26.1	71.52	70.50	18.9	21,995	0.09%
2021/11/03	4.2	68.17	6	69.02	69.20	-1.8	21,721	-0.01%
2021/11/02	22	68.90	29	68.62	68.70	-7	21,595	-0.03%
2021/11/01	2	66.56	0.5	66.30	66.80	1.5	21,179	0.01%
2021/10/29	6	66.53	4	66.35	66.40	2	21,456	0.01%
2021/10/28	6.5	66.28	5	66.34	66.10	1.5	21,356	0.01%
2021/10/27	8	66.55	15	66.70	66.50	-7	21,276	-0.03%
2021/10/26	45.1	66.79	40.1	66.86	66.10	5	21,051	0.02%
2021/10/25	45	66.87	46	67.98	67.60	-1	20,900	0.00%
2021/10/22	17	68.74	21	68.81	69.50	-4	20,581	-0.02%
2021/10/21	6	65.40	6	65.40	65.40	0	20,217	0.00%
2021/10/20	10	65.37	7	65.54	65.60	3	20,230	0.01%
2021/10/19	5	66.02	6	66.33	65.20	-1	20,243	0.00%
2021/10/18	2	63.80	3	66.10	64.00	-1	20,262	0.00%
2021/10/15	12	65.89	17	65.80	65.40	-5	20,318	-0.02%
2021/10/14	1	63.60	8	64.88	63.60	-7	20,393	-0.03%
2021/10/13	14	66.01	22	63.59	63.50	-8	20,486	-0.04%
2021/10/12	1	66.70	1	67.00	66.50	0	20,602	0.00%
2021/10/08	29	67.23	35	67.59	67.20	-6	20,877	-0.03%
2021/10/07	10	64.73	21	65.57	66.20	-11	20,748	-0.05%
2021/10/06	58.1	64.42	50	62.26	61.90	8.1	20,929	0.04%
2021/10/05	11	63.29	22	63.52	65.30	-11	21,158	-0.05%
2021/10/04	32	62.98	30	61.87	61.10	2	21,377	0.01%
2021/10/01	11	62.65	11	62.16	62.00	0	21,852	0.00%
2021/09/30	24	65.11	16.1	65.61	65.00	8	22,125	0.04%
2021/09/29	55	66.18	66	65.89	64.40	-11	22,091	-0.05%
2021/09/28	73	66.33	57	66.81	68.30	16	21,963	0.07%
2021/09/27	72	68.15	61.2	68.34	67.80	10.8	21,377	0.05%
2021/09/24	31.1	75.36	20	73.87	73.20	11.1	20,841	0.05%
2021/09/23	69	76.32	63	76.42	75.20	6	20,504	0.03%
2021/09/22	36	72.61	25	72.69	74.00	11	19,655	0.06%
2021/09/17	84.1	72.24	129	72.61	74.00	-44.9	19,780	-0.23%	大賣/
2021/09/16	33	67.55	30	67.84	68.10	3	19,538	0.02%
2021/09/15	18	67.27	20	67.53	67.90	-2	20,570	-0.01%
2021/09/14	30	66.68	28	67.11	67.10	2	21,067	0.01%
2021/09/13	61	67.96	28	67.64	66.80	33	21,772	0.15%
2021/09/10	7	70.23	16	70.40	71.40	-9	22,090	-0.04%
2021/09/09	17	67.33	41	67.58	69.00	-24	22,192	-0.11%
2021/09/08	17	64.48	2	65.45	63.40	15	21,866	0.07%
2021/09/07	16	68.31	8	67.96	67.50	8	21,743	0.04%
2021/09/06	11	71.43	15.4	71.42	71.00	-4.4	21,739	-0.02%
2021/09/03	14.1	71.62	24	71.70	72.80	-9.9	22,282	-0.04%
2021/09/02	11.2	72.85	19	73.08	71.80	-7.8	22,925	-0.03%
2021/09/01	33	72.98	10	72.80	73.90	23	22,892	0.10%
2021/08/31	29.1	72.07	24	72.49	73.50	5.1	22,774	0.02%
2021/08/30	13	69.40	20.1	69.83	70.20	-7.1	22,515	-0.03%
2021/08/27	29.2	68.22	18	67.60	67.00	11.2	22,888	0.05%
2021/08/26	27	72.50	32	71.43	71.00	-5	22,684	-0.02%
2021/08/25	32	72.87	34	72.51	73.60	-2	22,699	-0.01%
2021/08/24	51	70.85	59	71.72	71.90	-8	22,793	-0.04%
2021/08/23	20	68.10	7	68.11	68.40	13	22,466	0.06%
2021/08/20	16	67.28	27	67.93	68.30	-11	21,927	-0.05%
2021/08/19	11	63.54	14	62.69	62.10	-3	21,540	-0.01%
2021/08/18	21	61.91	23	61.93	64.20	-2	21,563	-0.01%
2021/08/17	1	58.90	2	59.50	58.40	-1	21,806	0.00%
2021/08/16	6	62.03	21	62.07	61.80	-15	21,904	-0.07%
2021/08/13	24	63.48	23	65.06	63.00	1	22,091	0.00%
2021/08/12	10	66.85	8	66.69	66.70	2	22,137	0.01%
2021/08/11	31	66.32	24	66.64	66.70	7	22,430	0.03%
2021/08/10	41	68.51	47	68.73	67.60	-6	22,891	-0.03%
2021/08/09	13	71.65	10	70.91	69.80	3	23,158	0.01%
2021/08/06	13	71.10	4	71.98	72.00	9	23,356	0.04%
2021/08/05	3	72.10	5	72.32	71.60	-2	23,597	-0.01%
2021/08/04	23	73.86	14	74.89	72.90	9	23,730	0.04%
2021/08/03	3	72.60	4	73.08	72.80	-1	23,608	0.00%
2021/08/02	6	70.55	3	71.83	72.60	3	23,615	0.01%
2021/07/30	7	72.34	7	71.91	71.50	0	23,555	0.00%
2021/07/29	12	72.14	9	72.49	72.50	3	23,566	0.01%
2021/07/28	23	70.83	28	71.00	72.20	-5	23,539	-0.02%
2021/07/27	16	74.01	3	72.70	73.00	13	23,608	0.06%
2021/07/26	6	74.75	9.1	75.67	75.80	-3.1	23,587	-0.01%
2021/07/23	11.1	74.66	7	74.16	73.70	4.1	23,536	0.02%
2021/07/22	23	75.58	29.1	75.83	75.60	-6.1	23,612	-0.03%
2021/07/21	13	75.15	21	75.05	74.00	-8	23,653	-0.03%
2021/07/20	11	74.01	8.5	74.04	74.90	2.5	23,966	0.01%
2021/07/19	9	76.61	9.2	75.95	75.50	-0.2	24,015	0.00%
2021/07/16	13	77.47	7.4	77.57	77.40	5.6	23,986	0.02%
2021/07/15	43	77.00	44	76.79	77.90	-1	23,945	0.00%
2021/07/14	22	78.92	21	79.65	80.10	1	23,673	0.00%
2021/07/13	25.1	81.53	28.1	81.84	79.50	-3	23,558	-0.01%
2021/07/12	51.1	80.14	42	80.73	80.00	9.1	23,234	0.04%
2021/07/09	52	77.96	69	78.37	77.10	-17	22,821	-0.07%
2021/07/08	41	76.68	51.3	76.83	77.90	-10.3	22,565	-0.05%
2021/07/07	49.7	72.71	79	72.41	71.50	-29.3	22,038	-0.13%
2021/07/06	5	70.74	9	69.76	70.50	-4	21,536	-0.02%
2021/07/05	32	69.02	21.4	68.99	69.00	10.6	21,469	0.05%
2021/07/02	36.1	67.41	17	67.20	67.30	19.1	21,371	0.09%
2021/07/01	11	66.56	12	66.84	66.90	-1	21,323	0.00%
2021/06/30	20.1	67.60	14	67.67	66.90	6.1	21,245	0.03%
2021/06/29	33.2	68.01	41	67.76	68.60	-7.8	21,157	-0.04%
2021/06/28	54.3	68.82	72.1	69.44	68.50	-17.8	20,979	-0.08%
2021/06/25	118.2	69.37	129.1	68.81	67.50	-10.9	20,524	-0.05%	大買/大賣/
2021/06/24	102	66.60	75	66.14	66.60	27	19,750	0.14%	大買/
2021/06/23	18	63.47	40.2	64.88	67.30	-22.2	18,688	-0.12%
2021/06/22	147	63.69	137	62.94	61.20	10	18,167	0.06%	大買/大賣/
2021/06/21	125	61.11	156	61.46	62.20	-31	17,304	-0.18%	大買/大賣/
2021/06/18	33	59.70	39	60.37	58.20	-6	16,717	-0.04%
2021/06/17	4	58.95	0	0.00	59.30	4	16,341	0.02%
2021/06/16	1	59.10	14	58.97	58.90	-13	16,350	-0.08%
2021/06/15	39	59.65	21	59.70	59.60	18	16,266	0.11%
2021/06/11	101	59.89	92	58.94	58.70	9	16,170	0.06%	大買/
2021/06/10	26	60.27	48	59.77	61.50	-22	15,582	-0.14%
2021/06/09	26	57.48	23	57.30	57.00	3	14,780	0.02%
2021/06/08	25	57.60	25	57.93	58.00	0	14,714	0.00%
2021/06/07	12	56.30	35	55.52	57.10	-23	14,632	-0.16%
2021/06/04	86	57.60	51	57.08	55.60	35	14,561	0.24%
2021/06/03	17	57.35	29	57.73	57.60	-12	14,382	-0.08%
2021/06/02	7	56.90	27	56.89	57.40	-20	15,129	-0.13%
2021/06/01	25	56.49	41	56.84	57.10	-16	15,199	-0.11%
2021/05/31	4	55.13	3.2	54.72	55.20	0.8	15,227	0.00%
2021/05/28	8	52.56	11	52.87	53.10	-3	15,469	-0.02%
2021/05/27	7	52.09	9.3	52.01	52.50	-2.3	15,987	-0.01%
2021/05/26	8	53.55	7	53.14	53.10	1	16,018	0.01%
2021/05/25	20	53.95	8	53.04	53.70	12	16,292	0.07%
2021/05/24	11	51.95	12	52.37	52.40	-1	16,165	-0.01%
2021/05/21	3	51.30	7	51.10	51.00	-4	16,101	-0.02%
2021/05/20	4	50.10	42	50.76	49.15	-38	16,063	-0.24%
2021/05/19	10	50.61	32	50.67	50.80	-22	16,355	-0.13%
2021/05/18	43.3	50.27	41	49.84	50.50	2.3	16,269	0.01%
2021/05/17	25	47.87	13.2	45.74	48.25	11.8	16,002	0.07%
2021/05/14	2	45.40	1	45.50	45.90	1	15,709	0.01%
2021/05/13	6	43.71	8	43.94	43.85	-2	15,454	-0.01%
2021/05/12	16	43.25	48	41.90	41.85	-32	15,261	-0.21%
2021/05/11	9	46.24	11	46.14	46.50	-2	15,083	-0.01%
2021/05/10	10	49.79	4	50.60	51.00	6	14,954	0.04%
2021/05/07	0	0.00	23	49.14	50.00	-23	15,094	-0.15%
2021/05/06	8	49.27	12	48.90	48.60	-4	15,325	-0.03%
2021/05/05	3	49.60	2	48.90	49.45	1	15,640	0.01%
2021/05/04	2.1	49.83	1	48.50	48.60	1.1	15,717	0.01%
2021/05/03	25	54.40	0	0.00	52.40	25	15,715	0.16%
2021/04/29	5	55.04	6	54.92	54.90	-1	15,787	-0.01%
2021/04/28	37	54.91	18.1	54.47	54.40	18.9	15,954	0.12%
2021/04/27	10.1	55.94	7	55.51	55.20	3.1	16,104	0.02%
2021/04/26	14	58.08	14	57.98	57.60	0	16,107	0.00%
2021/04/23	4.8	56.56	15	56.22	56.80	-10.2	16,313	-0.06%
2021/04/22	28	55.35	1	56.10	54.50	27	17,306	0.16%
2021/04/21	1	55.60	60	56.46	55.80	-59	18,548	-0.32%
2021/04/20	7.1	55.60	6	55.42	55.60	1.1	18,986	0.01%
2021/04/19	3	55.10	5	54.96	55.00	-2	19,073	-0.01%
2021/04/16	3	53.80	0	0.00	54.50	3	19,226	0.02%
2021/04/15	0	0.00	7	52.14	53.30	-7	19,540	-0.04%
2021/04/14	25.2	51.24	27.2	50.56	52.10	-2	20,165	-0.01%
2021/04/13	10	53.40	15	54.31	53.30	-5	20,424	-0.02%
2021/04/12	4.1	55.50	2.2	55.92	55.10	1.9	20,580	0.01%
2021/04/09	5	55.78	1	56.00	55.60	4	20,790	0.02%
2021/04/08	12	56.49	5	56.26	56.30	7	20,714	0.03%
2021/04/07	0	0.00	2	55.20	55.20	-2	20,671	-0.01%
2021/04/06	1	55.00	15	55.12	55.00	-14	20,774	-0.07%
2021/04/01	14	56.42	15	56.65	55.10	-1	20,871	0.00%
2021/03/31	5	55.72	12	55.76	56.20	-7	20,914	-0.03%
2021/03/30	7	54.73	0	0.00	55.20	7	20,906	0.03%
2021/03/29	30	54.70	0	0.00	54.70	30	21,165	0.14%
2021/03/26	7	55.16	20	54.68	55.00	-13	21,781	-0.06%
2021/03/25	13	55.63	30	55.00	54.90	-17	22,481	-0.08%
2021/03/24	5	55.02	2	54.90	55.80	3	23,017	0.01%
2021/03/23	28	56.00	6.1	55.87	55.20	21.9	24,177	0.09%
2021/03/22	7.2	54.27	8.5	54.41	54.50	-1.3	25,564	-0.01%
2021/03/19	19	54.64	0	0.00	54.90	19	26,379	0.07%
2021/03/18	13	55.24	11	55.31	55.40	2	26,682	0.01%
2021/03/17	37	55.22	31	55.00	55.20	6	26,843	0.02%
2021/03/16	10	56.48	12	56.78	56.00	-2	26,959	-0.01%
2021/03/15	2	56.70	2.1	56.90	56.60	-0.1	27,473	0.00%
2021/03/12	10.1	57.06	7	57.79	56.80	3.1	28,315	0.01%
2021/03/11	13	56.38	1.1	56.89	57.20	11.9	28,314	0.04%
2021/03/10	16.1	56.35	41	56.44	55.80	-24.9	28,369	-0.09%
2021/03/09	60	57.07	36	56.51	56.10	24	28,478	0.08%
2021/03/08	53.5	58.85	57.1	58.40	58.50	-3.6	28,130	-0.01%
2021/03/05	23	56.12	20	56.66	57.40	3	27,418	0.01%
2021/03/04	33	55.75	31	56.14	55.20	2	27,432	0.01%
2021/03/03	32.1	55.95	18	56.14	56.00	14.1	27,244	0.05%
2021/03/02	44	56.48	44.1	56.81	56.90	-0.1	27,361	0.00%
2021/02/26	9	54.58	3	54.50	54.20	6	27,598	0.02%
2021/02/25	33.1	56.95	16	56.46	55.90	17.1	28,817	0.06%
2021/02/24	30	55.92	34.1	55.76	56.20	-4.1	28,672	-0.01%
2021/02/23	11	54.67	8	54.90	54.60	3	28,567	0.01%
2021/02/22	18	55.25	18	55.85	55.30	0	29,133	0.00%
2021/02/19	21.2	55.99	48	56.15	55.20	-26.8	29,472	-0.09%
2021/02/18	10	54.98	8	55.43	54.70	2	29,370	0.01%
2021/02/17	3	55.23	13	55.68	55.10	-10	29,266	-0.03%
2021/02/05	1	52.70	8	52.14	52.40	-7	29,022	-0.02%
2021/02/04	3	52.60	7	51.99	52.60	-4	29,098	-0.01%
2021/02/03	8	51.95	3	51.77	51.80	5	29,153	0.02%
2021/02/02	3	51.80	3	52.07	52.30	0	29,241	0.00%
2021/02/01	4	51.93	2	51.60	51.70	2	29,392	0.01%
2021/01/29	16	53.44	8	54.18	52.10	8	29,399	0.03%
2021/01/28	8	54.23	10	54.46	54.00	-2	29,365	-0.01%
2021/01/27	24	54.70	56	54.56	54.30	-32	29,304	-0.11%
2021/01/26	18	53.01	18.5	52.65	52.60	-0.5	29,082	0.00%
2021/01/25	42	52.15	5	51.98	52.10	37	29,081	0.13%
2021/01/22	13	52.33	11	52.37	53.30	2	29,043	0.01%
2021/01/21	20	52.25	6	52.48	51.90	14	29,111	0.05%
2021/01/20	15	52.79	7.3	53.91	51.80	7.7	29,221	0.03%
2021/01/19	15	54.77	17	55.13	54.90	-2	29,169	-0.01%
2021/01/18	30	57.28	11	57.87	56.00	19	29,279	0.06%
2021/01/15	97.2	60.45	94	59.13	57.20	3.2	28,862	0.01%
2021/01/14	60.1	57.80	77	58.81	58.60	-16.9	28,001	-0.06%
2021/01/13	19	54.03	43.3	54.36	55.80	-24.3	27,286	-0.09%
2021/01/12	8	51.80	52.3	51.73	51.90	-44.3	27,793	-0.16%
2021/01/11	50.1	51.04	9	51.39	51.30	41.1	29,346	0.14%
2021/01/08	34.1	54.75	44	54.53	52.80	-9.9	29,446	-0.03%
2021/01/07	16	55.48	57	55.42	54.80	-41	29,322	-0.14%
2021/01/06	37	53.51	29	53.75	54.40	8	28,939	0.03%
2021/01/05	25	52.29	15	51.95	52.90	10	28,551	0.04%
2021/01/04	18.3	51.45	18	51.89	51.90	0.3	28,438	0.00%
2020/12/31	8	50.44	7	50.59	50.50	1	28,400	0.00%
2020/12/30	10	50.71	11.1	50.97	50.90	-1.1	28,752	0.00%
2020/12/29	12.1	50.18	5	50.30	50.30	7.1	28,854	0.02%
2020/12/28	7	50.67	8	50.25	50.60	-1	28,837	0.00%
2020/12/25	6	50.97	12	51.03	50.90	-6	28,916	-0.02%
2020/12/24	22	51.86	7	51.90	51.80	15	29,015	0.05%
2020/12/23	18	51.92	19	52.32	51.70	-1	29,190	0.00%
2020/12/22	37	54.12	87	54.53	51.50	-50	29,768	-0.17%
2020/12/21	32	57.33	28	57.22	56.70	4	29,556	0.01%
2020/12/18	13	56.25	16	56.26	56.20	-3	29,020	-0.01%
2020/12/17	55	56.61	79	56.20	55.30	-24	28,672	-0.08%
2020/12/16	113	54.48	163	55.05	56.30	-50	27,633	-0.18%	大買/大賣/
2020/12/15	52	53.16	23	53.40	51.70	29	26,277	0.11%
2020/12/14	20	52.56	13	52.25	52.30	7	25,856	0.03%
2020/12/11	4	50.78	35	50.10	51.30	-31	25,771	-0.12%
2020/12/10	46	50.82	25	50.46	50.30	21	25,930	0.08%
2020/12/09	73	53.04	45	53.25	52.00	28	25,920	0.11%
2020/12/08	29	52.08	37	52.36	52.20	-8	25,644	-0.03%
2020/12/07	11	49.91	29	50.13	50.10	-18	25,214	-0.07%
2020/12/04	27	49.82	10	49.71	49.50	17	25,529	0.07%
2020/12/03	22	50.03	22.1	50.77	50.80	-0.1	25,769	0.00%
2020/12/02	6	49.87	1.1	50.79	49.75	4.9	26,120	0.02%
2020/12/01	6.1	50.81	9	50.50	50.50	-2.9	26,385	-0.01%
2020/11/30	31	52.29	29	51.97	51.60	2	26,717	0.01%
2020/11/27	9	51.38	22.1	51.16	51.80	-13.1	27,004	-0.05%
2020/11/26	39.2	50.67	73	50.73	50.50	-33.8	27,466	-0.12%
2020/11/25	41	51.92	60.1	52.18	50.20	-19.1	27,248	-0.07%
2020/11/24	159.1	51.24	140.1	51.44	51.30	19	27,467	0.07%	大買/大賣/
2020/11/23	11	48.65	13.5	48.63	48.50	-2.5	27,037	-0.01%
2020/11/20	18.1	47.98	20	48.03	47.95	-1.9	27,737	-0.01%
2020/11/19	59	48.17	89	48.20	47.60	-30	28,676	-0.10%
2020/11/18	12	46.41	20	47.16	47.45	-8	30,627	-0.03%
2020/11/17	14	45.65	20	45.60	45.45	-6	31,153	-0.02%
2020/11/16	5	44.48	2	44.45	44.35	3	32,848	0.01%
2020/11/12	4	44.31	4	44.45	44.45	0	35,252	0.00%
2020/11/11	2	43.58	1	43.60	43.65	1	36,177	0.00%
2020/11/10	40	44.67	30	44.65	44.00	10	38,066	0.03%
2020/11/09	7.5	44.37	7	44.85	44.90	0.5	41,214	0.00%
2020/11/06	9	44.68	8	44.67	44.30	1	42,827	0.00%
2020/11/05	28	44.90	24	44.59	44.40	4	43,410	0.01%
2020/11/04	25	45.06	17	44.98	45.15	8	44,703	0.02%
2020/11/03	6	43.88	12	44.48	44.85	-6	45,064	-0.01%
2020/11/02	3	43.18	0	0.00	43.20	3	45,504	0.01%
2020/10/30	6	43.98	2	44.28	43.95	4	46,417	0.01%
2020/10/29	96.2	44.27	92	44.22	44.95	4.2	46,758	0.01%
2020/10/28	29	44.67	45	44.72	44.55	-16	46,990	-0.03%
2020/10/27	6	46.11	14	45.89	45.80	-8	47,118	-0.02%
2020/10/26	34	46.78	52	46.55	46.10	-18	47,493	-0.04%
2020/10/23	10	47.71	15	47.77	47.60	-5	48,034	-0.01%
2020/10/22	38	48.36	26	48.42	48.05	12	48,619	0.02%
2020/10/21	117	49.99	76	50.24	48.95	41	49,101	0.08%	大買/
2020/10/20	147	50.77	111	50.55	51.20	36	49,549	0.07%	大買/大賣/
2020/10/19	54	49.40	108	49.82	50.90	-54	49,388	-0.11%	大賣/
2020/10/16	19	46.32	24	46.79	46.35	-5	48,913	-0.01%
2020/10/15	53	46.41	46	46.40	45.95	7	49,896	0.01%
2020/10/14	13	46.47	28	47.11	47.35	-15	51,513	-0.03%
2020/10/13	16	45.14	17	45.44	45.40	-1	53,410	0.00%
2020/10/12	18	45.89	17	45.65	45.40	1	54,813	0.00%
2020/10/08	98	46.32	96	46.20	46.20	2	56,601	0.00%
2020/10/07	50	46.10	44	46.55	45.85	6	57,105	0.01%
2020/10/06	19	46.34	6	46.47	46.55	13	58,423	0.02%
2020/10/05	0	0.00	2	45.03	45.35	-2	58,930	0.00%
2020/09/30	38	44.57	36	44.88	44.60	2	59,080	0.00%
2020/09/29	8	44.84	7	45.27	45.35	1	59,132	0.00%
2020/09/28	13	44.77	6	44.47	44.50	7	59,409	0.01%
2020/09/25	16	44.90	13	45.66	43.95	3	60,014	0.00%
2020/09/24	28	46.82	20	47.01	47.00	8	60,188	0.01%
2020/09/23	19	46.57	42	46.32	46.30	-23	59,961	-0.04%
2020/09/22	44	47.50	29	47.82	47.30	15	60,325	0.02%
2020/09/21	19	48.98	12	48.26	48.20	7	61,168	0.01%
2020/09/18	23	49.05	21	49.01	49.40	2	61,286	0.00%
2020/09/17	30	48.96	35	48.53	48.50	-5	61,454	-0.01%
2020/09/16	7	49.49	17	49.69	49.25	-10	61,484	-0.02%
2020/09/15	31.5	49.71	13	49.92	49.15	18.5	61,668	0.03%
2020/09/14	13	49.89	8	50.02	49.60	5	61,621	0.01%
2020/09/11	27	49.59	72	49.51	48.85	-45	62,002	-0.07%
2020/09/10	9	50.40	27	50.42	49.70	-18	63,001	-0.03%
2020/09/09	68	51.08	64	50.85	50.70	4	63,631	0.01%
2020/09/08	74	51.32	63	51.23	50.60	11	63,687	0.02%
2020/09/07	69	53.14	14	53.49	51.80	55	63,840	0.09%
2020/09/04	49	54.13	68	53.78	54.80	-19	63,910	-0.03%
2020/09/03	47	54.21	42	54.95	53.90	5	64,048	0.01%
2020/09/02	23	53.46	32	53.90	53.80	-9	64,353	-0.01%
2020/09/01	135	52.48	112	52.64	53.10	23	64,129	0.04%	大買/大賣/
2020/08/31	40	51.85	102	51.89	51.40	-62	63,696	-0.10%	大賣/
2020/08/28	103	52.85	41	52.28	51.80	62	63,696	0.10%	大買/
2020/08/27	71	55.01	66	54.88	55.10	5	63,450	0.01%
2020/08/26	121	54.64	65	54.91	53.90	56	63,286	0.09%	大買/
2020/08/25	162	54.48	122	54.72	54.00	40	62,944	0.06%	大買/大賣/
2020/08/24	240	58.30	265	57.82	55.20	-25	62,792	-0.04%	大買/大賣/
2020/08/21	76	55.99	87	56.80	57.40	-11	61,011	-0.02%
2020/08/20	236	53.68	252	54.05	52.20	-16	62,227	-0.03%	大買/大賣/
2020/08/19	130	56.65	138	56.77	56.60	-8	61,656	-0.01%	大買/大賣/
2020/08/18	124	54.91	124	54.79	56.20	0	61,108	0.00%	大買/大賣/
2020/08/17	68	53.53	66	53.61	53.10	2	60,793	0.00%
2020/08/14	200	52.60	221	52.03	53.10	-21	60,487	-0.03%	大買/大賣/
2020/08/13	224.4	50.48	254	50.51	52.20	-29.6	58,936	-0.05%	大買/大賣/
2020/08/12	108	46.46	158	45.94	48.20	-50	56,215	-0.09%	大買/大賣/
2020/08/11	63	44.03	73	43.89	43.85	-10	55,202	-0.02%
2020/08/10	84	44.03	99	44.49	43.60	-15	55,347	-0.03%
2020/08/07	49	42.21	80.5	42.21	42.10	-31.5	54,708	-0.06%
2020/08/06	55	41.79	35	41.91	41.40	20	55,555	0.04%
2020/08/05	106	42.36	88	41.89	42.70	18	55,729	0.03%	大買/
2020/08/04	78	40.61	46	40.43	40.35	32	55,561	0.06%
2020/08/03	33.3	41.05	55.1	41.00	41.20	-21.9	55,548	-0.04%
2020/07/31	72	40.59	29	40.55	40.30	43	55,641	0.08%
2020/07/30	38	40.83	69	40.95	40.80	-31	56,159	-0.06%
2020/07/29	149.1	41.28	29	41.30	40.55	120.1	56,588	0.21%	大買/鉅額交易
2020/07/28	37	42.47	57	42.39	42.50	-20	56,594	-0.04%
2020/07/27	88	42.89	46	43.12	42.15	42	56,788	0.07%
2020/07/24	172	43.08	136	42.62	41.55	36	56,984	0.06%	大買/大賣/
2020/07/23	51	43.45	62.1	43.54	43.75	-11.1	57,673	-0.02%
2020/07/22	59.6	42.63	82	42.96	42.30	-22.4	58,198	-0.04%
2020/07/21	134	42.02	106	42.26	41.80	28	57,408	0.05%	大買/大賣/
2020/07/20	104.3	39.70	237	39.60	41.90	-132.8	57,098	-0.23%	大買/大賣/鉅額交易
2020/07/17	91.1	39.19	107	39.38	38.10	-15.9	56,222	-0.03%	大賣/
2020/07/16	146	37.67	151.6	37.97	38.80	-5.6	54,977	-0.01%	大買/大賣/
2020/07/15	170	37.30	168	37.25	36.55	2	54,307	0.00%	大買/大賣/
2020/07/14	54	35.86	55	35.83	35.65	-1	54,106	0.00%
2020/07/13	74	36.20	129	36.14	36.50	-55	54,451	-0.10%	大賣/
2020/07/10	40	33.65	183	33.97	33.90	-143	54,216	-0.26%	大賣/鉅額交易
2020/07/09	89	34.02	13	34.00	33.65	76	54,678	0.14%
2020/07/08	36	33.95	43	33.75	34.20	-7	55,282	-0.01%
2020/07/07	41	34.19	77	33.94	33.70	-36	55,943	-0.06%
2020/07/06	103	35.30	42	35.60	35.15	61	56,323	0.11%	大買/
2020/07/03	64	34.46	65	34.51	34.50	-1	56,313	0.00%
2020/07/02	23	33.26	30.7	33.47	33.20	-7.7	55,775	-0.01%
2020/07/01	27	33.88	27	33.77	33.40	0	56,138	0.00%
2020/06/30	156	33.90	37	33.57	33.60	119	57,055	0.21%	大買/鉅額交易
2020/06/29	21	32.15	28	32.03	32.10	-7	57,793	-0.01%
2020/06/24	31	31.81	52	31.74	32.00	-21	59,076	-0.04%
2020/06/23	37	31.91	22	31.60	31.65	15	60,318	0.02%
2020/06/22	25	32.52	16	32.46	32.05	9	60,822	0.01%
2020/06/19	16	33.42	19	33.13	33.30	-3	61,315	0.00%
2020/06/18	92	33.03	115	33.08	33.15	-23	61,646	-0.04%	大賣/
2020/06/17	68	34.10	67	33.63	33.20	1	61,513	0.00%
2020/06/16	17	33.40	86	33.35	34.25	-69	61,513	-0.11%
2020/06/15	64	31.56	52	31.73	31.15	12	61,691	0.02%
2020/06/12	79	32.75	15	32.55	32.45	64	63,144	0.10%
2020/06/11	64	33.35	23	33.45	33.75	41	64,561	0.06%
2020/06/10	59	33.38	29	33.03	33.10	30	65,914	0.05%
2020/06/09	118	34.18	81	34.59	33.90	37	67,752	0.05%	大買/
2020/06/08	22	34.73	39.1	34.62	33.95	-17.1	68,454	-0.02%
2020/06/05	13	35.05	21	35.16	35.00	-8	70,044	-0.01%
2020/06/04	44	35.44	18	35.51	35.00	26	71,378	0.04%
2020/06/03	32	35.43	21	35.52	35.25	11	72,543	0.02%
2020/06/02	33	36.63	18	37.29	36.10	15	73,155	0.02%
2020/06/01	43	37.67	37.3	37.57	37.80	5.7	73,512	0.01%
2020/05/29	18	37.11	28	36.94	37.25	-10	74,101	-0.01%
2020/05/28	35	37.29	43	37.18	37.00	-8	74,253	-0.01%
2020/05/27	275	38.44	239	38.53	36.90	36	73,667	0.05%	大買/大賣/
2020/05/26	27	35.62	61	36.04	36.45	-34	71,644	-0.05%
2020/05/25	57.2	32.65	40	32.63	33.15	17.2	70,485	0.02%
2020/05/22	78	33.99	69	33.85	33.35	9	69,924	0.01%
2020/05/21	19	33.74	18	33.59	33.65	1	69,183	0.00%
2020/05/20	15.1	33.08	18	33.38	32.70	-2.9	68,662	0.00%
2020/05/19	13	33.27	7	32.96	33.50	6	68,360	0.01%
2020/05/18	26	32.89	24	32.62	32.30	2	67,883	0.00%
2020/05/15	218	33.23	213	33.29	34.10	5	67,270	0.01%	大買/大賣/
2020/05/14	34	33.39	19	33.05	32.55	15	66,571	0.02%
2020/05/13	60	34.12	21	34.59	33.60	39	66,131	0.06%
2020/05/12	19.5	34.13	23	33.91	34.50	-3.5	65,016	-0.01%
2020/05/11	39	33.90	32	33.79	33.25	7	64,952	0.01%
2020/05/08	5	33.53	23	33.31	33.20	-18	64,286	-0.03%
2020/05/07	9	33.10	28	33.08	33.50	-19	64,040	-0.03%
2020/05/06	53	32.67	226	32.76	32.15	-173	63,725	-0.27%	大賣/鉅額交易
2020/05/05	35	33.86	23	34.33	33.00	12	63,131	0.02%
2020/05/04	17	32.69	28	33.36	34.05	-11	62,617	-0.02%
2020/04/30	68	32.79	60	33.05	33.05	8	62,094	0.01%
2020/04/29	89.4	32.14	86	32.03	32.10	3.4	61,518	0.01%
2020/04/28	175	32.39	86	32.39	31.25	89	60,935	0.15%	大買/
2020/04/27	60	30.37	82	30.63	31.50	-22	59,408	-0.04%
2020/04/24	1	28.45	4	28.51	28.65	-3	58,034	-0.01%
2020/04/23	88	28.22	82	28.32	28.50	6	57,913	0.01%
2020/04/22	51	27.58	24	27.84	28.35	27	57,177	0.05%
2020/04/21	24	27.64	45	27.66	27.05	-21	56,362	-0.04%
2020/04/20	104	28.25	45	27.79	27.70	59	55,798	0.11%	大買/
2020/04/17	117	28.54	98	28.16	27.80	19	55,711	0.03%	大買/
2020/04/16	54.1	28.23	77	28.33	28.60	-22.9	54,579	-0.04%
2020/04/15	106	28.05	98	28.26	27.80	8	54,265	0.01%	大買/
2020/04/14	68	28.02	77	28.11	28.75	-9	53,103	-0.02%
2020/04/13	21	26.69	21	26.63	26.80	0	52,502	0.00%
2020/04/10	74	26.50	37	26.49	26.40	37	52,164	0.07%
2020/04/09	33	26.51	105	25.89	25.35	-72	51,436	-0.14%	大賣/
2020/04/08	97	27.10	27	27.07	26.50	70	50,729	0.14%
2020/04/07	40	28.59	45.2	28.82	28.35	-5.2	49,950	-0.01%
2020/04/06	65	26.52	62	26.43	26.90	3	50,020	0.01%
2020/04/01	142	24.93	84	24.76	25.15	58	49,877	0.12%	大買/
2020/03/31	201	24.27	170	24.37	24.25	31	48,514	0.06%	大買/大賣/
2020/03/30	61	23.10	47	23.09	23.60	14	46,687	0.03%
2020/03/27	25	22.66	48	22.74	23.10	-23	45,112	-0.05%
2020/03/26	24	20.78	72	20.55	21.00	-48	43,532	-0.11%
2020/03/25	59	19.83	55	19.82	20.20	4	42,629	0.01%
2020/03/24	3	18.78	24	18.56	18.85	-21	41,664	-0.05%
2020/03/23	72	17.47	86	17.48	17.75	-14	41,110	-0.03%
2020/03/20	97	18.19	182	18.37	18.00	-85	40,715	-0.21%	大賣/
2020/03/19	162	17.85	68	17.62	17.20	94	39,451	0.24%	大買/
2020/03/18	59	19.56	21	19.30	19.10	38	38,401	0.10%
2020/03/17	83	20.63	146	20.60	20.05	-63	36,538	-0.17%	大賣/
2020/03/16	252	21.22	246	21.29	19.80	6	34,930	0.02%	大買/大賣/
2020/03/13	229	20.41	136	20.13	21.85	93	33,077	0.28%	大買/大賣/
2020/03/12	73	20.99	52	20.74	19.90	21	30,903	0.07%
2020/03/11	55	21.53	59.2	22.17	22.10	-4.2	29,944	-0.01%
2020/03/10	39	19.93	77	20.08	20.50	-38	27,942	-0.14%
2020/03/09	73	20.11	101	19.81	18.65	-28	26,321	-0.11%	大賣/
2020/03/06	59	19.43	170	19.90	20.10	-111	24,818	-0.45%	大賣/鉅額交易
2020/03/05	129	18.21	84	18.21	18.50	45	23,647	0.19%	大買/
2020/03/04	42	17.30	32	17.66	17.75	10	22,811	0.04%
2020/03/03	12	16.64	50	16.79	17.05	-38	21,797	-0.17%
2020/03/02	1	14.30	12	15.10	15.50	-11	21,006	-0.05%
2020/02/27	8	15.01	14	15.23	14.80	-6	21,197	-0.03%
2020/02/26	10	15.89	26	15.90	15.45	-16	21,767	-0.07%
2020/02/25	21	15.75	15	15.74	15.95	6	22,681	0.03%
2020/02/24	15	15.97	4	15.68	15.65	11	23,338	0.05%
2020/02/21	6	16.03	3	16.05	16.10	3	23,798	0.01%
2020/02/20	8	15.89	5	15.85	15.85	3	24,220	0.01%
2020/02/19	3	15.70	6.7	15.71	15.70	-3.7	24,387	-0.02%
2020/02/18	11	15.68	6	15.47	15.70	5	24,726	0.02%
2020/02/17	2	15.65	0	0.00	15.55	2	24,570	0.01%
2020/02/14	27.2	15.55	1	15.75	15.75	26.2	24,439	0.11%
2020/02/13	30	15.53	20	15.25	15.25	10	24,131	0.04%
2020/02/12	30	15.43	36	15.41	15.50	-6	23,954	-0.03%
2020/02/11	4.2	14.87	5	14.66	14.85	-0.8	23,255	0.00%
2020/02/10	7.3	13.99	7	14.01	14.40	0.3	23,187	0.00%
2020/02/07	11	14.40	40	14.55	14.30	-29	23,024	-0.13%
2020/02/06	46	14.91	20	14.95	14.95	26	22,816	0.11%
2020/02/05	12	14.97	1	14.95	14.40	11	22,607	0.05%
2020/02/04	23	14.97	2	15.00	15.00	21	22,350	0.09%
2020/02/03	16	14.24	8	14.31	14.35	8	23,078	0.03%
2020/01/31	101	15.23	103	15.27	15.30	-2	22,970	-0.01%	大買/大賣/
2020/01/30	23	16.35	3	16.35	16.20	20	22,697	0.09%
2020/01/20	15	18.12	5	18.00	18.00	10	22,672	0.04%
2020/01/17	5	17.68	0	0.00	18.00	5	22,658	0.02%
2020/01/16	3	17.78	0	0.00	17.70	3	22,405	0.01%
2020/01/15	13	18.23	2	18.33	18.10	11	22,242	0.05%
2020/01/14	8	18.27	4.3	18.15	18.40	3.7	22,156	0.02%
2020/01/13	61.3	18.44	46	18.31	17.85	15.3	21,854	0.07%
2020/01/10	68	17.76	115	17.98	17.80	-47	21,099	-0.22%	大賣/
2020/01/09	69	17.69	42	18.00	18.30	27	20,514	0.13%
2020/01/08	0	0.00	12	17.01	17.15	-12	19,878	-0.06%
2020/01/07	23	17.49	55	16.98	17.05	-32	19,780	-0.16%
2020/01/06	20	17.43	19	17.14	17.40	1	19,344	0.01%
2020/01/03	2	16.80	1	16.95	16.85	1	18,782	0.01%
2020/01/02	5	16.82	1	16.80	16.85	4	18,502	0.02%
2019/12/31	0	0.00	28	16.56	16.65	-28	18,242	-0.15%
2019/12/30	4	17.16	24	16.99	16.80	-20	18,122	-0.11%
2019/12/27	58	16.81	43	16.60	16.75	15	17,507	0.09%
2019/12/26	0	0.00	71	15.90	16.20	-71	17,016	-0.42%
2019/12/24	4	15.45	0	0.00	15.60	4	17,015	0.02%
2019/12/20	1	15.50	4	15.64	15.75	-3	17,021	-0.02%
2019/12/19	0	0.00	2	15.80	15.80	-2	17,045	-0.01%
2019/12/18	12	15.93	2	15.75	15.75	10	17,159	0.06%
2019/12/17	3	16.28	2	16.50	16.25	1	17,121	0.01%
2019/12/13	5	16.15	10	16.03	15.95	-5	17,293	-0.03%
2019/12/12	7	16.39	12	16.51	16.30	-5	17,347	-0.03%
2019/12/11	86	16.58	93	16.78	16.50	-7	17,921	-0.04%
2019/12/10	15	16.25	26	16.32	16.55	-11	17,896	-0.06%
2019/12/09	12	16.32	22	16.37	16.30	-10	18,240	-0.05%
2019/12/06	11	16.23	20	16.36	16.35	-9	18,132	-0.05%
2019/12/05	5	15.65	1	15.70	15.70	4	17,726	0.02%
2019/12/04	3	15.45	3	15.50	15.55	0	18,063	0.00%
2019/12/03	25	15.68	2	15.65	15.70	23	18,789	0.12%
2019/12/02	3	14.97	3	15.23	15.50	0	19,620	0.00%
2019/11/29	18	15.80	20	15.69	15.50	-2	19,782	-0.01%
2019/11/28	30	15.77	25	15.62	15.60	5	20,209	0.02%
2019/11/27	12	16.07	6	16.13	16.10	6	20,992	0.03%
2019/11/26	15	16.09	6	16.17	16.15	9	21,042	0.04%
2019/11/25	45	16.68	40	16.68	16.25	5	20,617	0.02%
2019/11/22	107	16.73	82	16.84	16.15	25	19,834	0.13%	大買/
2019/11/21	72	16.56	65	16.48	16.55	7	18,704	0.04%
2019/11/20	75	15.83	111	15.69	15.70	-36	17,910	-0.20%	大賣/
2019/11/19	74	15.49	50	15.40	15.40	24	17,547	0.14%
2019/11/18	21	15.11	6	15.18	15.15	15	16,976	0.09%
2019/11/15	71	14.81	130	15.09	14.90	-59	16,709	-0.35%	大賣/
2019/11/13	7	14.01	3	14.05	14.00	4	16,424	0.02%
2019/11/12	3	13.90	4	14.00	14.05	-1	16,615	-0.01%
2019/11/11	0	0.00	1	13.85	13.60	-1	16,621	-0.01%
2019/11/08	3	14.10	0	0.00	14.15	3	16,570	0.02%
2019/11/07	17	14.12	0	0.00	14.15	17	16,592	0.10%
2019/11/06	10	14.58	0	0.00	14.45	10	16,521	0.06%
2019/11/05	2	14.70	22	14.69	14.70	-20	16,498	-0.12%
2019/11/04	21	14.66	141	14.85	14.60	-120	16,542	-0.73%	大賣/鉅額交易
2019/11/01	10	15.07	10	14.98	14.90	0	16,438	0.00%
2019/10/31	259	15.58	231	15.45	15.35	28	16,321	0.17%	大買/大賣/
2019/10/30	22	15.06	4	14.89	15.00	18	15,333	0.12%
2019/10/29	1	14.40	14	14.93	14.45	-13	15,140	-0.09%
2019/10/28	6	14.88	16	14.97	14.90	-10	15,233	-0.07%
2019/10/25	0	0.00	59	14.83	14.80	-59	15,513	-0.38%
2019/10/24	1	14.85	10	14.85	14.75	-9	15,525	-0.06%
2019/10/23	3	14.60	8	14.87	14.70	-5	15,859	-0.03%
2019/10/22	17	14.66	22	14.71	14.55	-5	15,876	-0.03%
2019/10/21	4	14.75	2	14.85	14.75	2	15,823	0.01%
2019/10/18	0	0.00	10	14.55	14.55	-10	15,857	-0.06%
2019/10/17	0	0.00	14	14.59	14.55	-14	15,948	-0.09%
2019/10/16	100	14.36	2	14.70	14.40	98	16,089	0.61%
2019/10/15	51	14.75	64	14.62	14.70	-13	16,377	-0.08%
2019/10/14	8	14.36	12	14.30	14.25	-4	16,316	-0.02%
2019/10/09	0	0.00	10	13.70	13.60	-10	16,563	-0.06%
2019/10/07	0	0.00	3	13.92	13.90	-3	16,657	-0.02%
2019/10/04	2	13.95	0	0.00	13.90	2	16,669	0.01%
2019/10/02	5	14.11	0	0.00	14.15	5	16,566	0.03%
2019/10/01	1	14.10	12	14.18	14.20	-11	16,643	-0.07%
2019/09/27	6	13.72	8	13.79	13.80	-2	16,560	-0.01%
2019/09/26	12	14.37	50	14.20	14.20	-38	16,446	-0.23%
2019/09/25	0	0.00	2	14.38	14.35	-2	16,418	-0.01%
2019/09/24	8	14.68	8	14.74	14.55	0	16,485	0.00%
2019/09/23	3	14.80	10	14.80	14.80	-7	16,398	-0.04%
2019/09/20	50	14.50	4	14.60	14.70	46	16,339	0.28%
2019/09/19	12	14.56	5	14.72	14.50	7	16,310	0.04%
2019/09/18	12	14.92	7	14.94	14.85	5	16,202	0.03%
2019/09/17	15	14.94	40	14.98	15.00	-25	16,088	-0.16%
2019/09/16	50	15.18	82	15.24	15.10	-32	15,838	-0.20%
2019/09/12	11	15.00	53	15.00	15.05	-42	15,112	-0.28%
2019/09/11	15	15.08	9	14.83	15.20	6	14,883	0.04%
2019/09/10	7	14.54	6	14.55	14.55	1	14,308	0.01%
2019/09/09	38	14.59	6	14.64	14.55	32	14,145	0.23%
2019/09/06	14	14.45	17	14.44	14.55	-3	13,956	-0.02%
2019/09/05	105	14.83	135	14.94	14.75	-30	13,659	-0.22%	大買/大賣/
2019/09/04	120	15.03	31	14.91	15.10	89	13,004	0.68%	大買/
2019/09/03	55	14.45	23	14.42	14.45	32	12,321	0.26%
2019/09/02	52	14.66	34	14.79	14.80	18	11,884	0.15%
2019/08/30	126	14.11	132	14.36	14.45	-6	11,134	-0.05%	大買/大賣/
2019/08/29	3	13.38	1	13.50	13.45	2	10,088	0.02%
2019/08/28	0	0.00	1	12.90	12.90	-1	9,654	-0.01%
2019/08/27	5	12.90	0	0.00	12.85	5	9,632	0.05%
2019/08/26	1	12.70	0	0.00	12.75	1	9,601	0.01%
2019/08/23	0	0.00	5	13.20	13.15	-5	9,533	-0.05%
2019/08/22	0	0.00	3	13.35	13.50	-3	9,474	-0.03%
2019/08/21	1	13.10	1	12.70	13.15	0	9,142	0.00%
2019/08/20	1	12.75	6	12.92	12.70	-5	9,035	-0.06%
2019/08/19	10	12.93	5	12.92	12.80	5	9,010	0.06%
2019/08/16	8	12.80	1	12.80	12.80	7	8,950	0.08%
2019/08/15	3	12.62	6	12.82	12.90	-3	8,846	-0.03%
2019/08/14	1	12.55	0	0.00	12.35	1	8,724	0.01%
2019/08/12	2	12.60	0	0.00	12.50	2	8,864	0.02%
2019/08/08	1	12.30	0	0.00	12.70	1	8,897	0.01%
2019/08/07	0	0.00	1	12.10	12.10	-1	8,873	-0.01%
2019/08/06	0	0.00	10	12.05	12.30	-10	8,854	-0.11%
2019/08/05	1	12.10	0	0.00	11.95	1	8,779	0.01%
2019/08/02	0	0.00	11	12.68	12.25	-11	8,777	-0.13%
2019/07/31	1	13.30	0	0.00	13.45	1	8,513	0.01%
2019/07/30	0	0.00	1	13.30	13.40	-1	8,395	-0.01%
2019/07/29	22	13.99	5	14.00	13.85	17	8,132	0.21%
2019/07/25	40	13.58	0	0.00	13.40	40	7,599	0.53%
2019/07/24	0	0.00	99	12.90	12.95	-99	7,238	-1.37%
2019/07/23	50	13.50	0	0.00	13.25	50	7,257	0.69%
2019/07/18	0	0.00	55	13.50	13.05	-55	7,084	-0.78%
2019/07/17	9	13.22	19	13.18	13.30	-10	7,012	-0.14%
2019/07/16	15	12.85	5	12.60	12.90	10	6,618	0.15%
2019/07/15	100	12.60	1	12.65	12.65	99	6,514	1.52%
2019/07/11	0	0.00	90	12.15	12.20	-90	6,337	-1.42%
2019/07/10	0	0.00	1	12.05	12.05	-1	6,394	-0.02%
2019/07/05	4	12.05	0	0.00	12.05	4	6,889	0.06%
2019/07/04	0	0.00	1	11.95	12.00	-1	7,009	-0.01%
2019/07/02	31	11.95	1	12.00	12.05	30	8,493	0.35%
2019/07/01	60	12.00	6	11.96	11.95	54	8,852	0.61%
2019/06/27	10	11.80	10	11.75	11.75	0	8,918	0.00%
2019/06/25	0	0.00	2	12.05	11.80	-2	8,900	-0.02%
2019/06/21	1	12.00	0	0.00	11.85	1	8,900	0.01%
2019/06/20	0	0.00	61	11.97	11.95	-61	8,946	-0.68%
2019/06/19	11	12.01	15	12.10	11.85	-4	9,136	-0.04%
2019/06/18	5	11.60	0	0.00	11.40	5	9,141	0.05%
2019/06/13	40	11.80	0	0.00	11.75	40	9,785	0.41%
2019/06/12	9	11.60	9	11.70	11.65	0	9,772	0.00%
2019/06/11	20	11.87	1	11.90	11.90	19	9,632	0.20%
2019/06/05	0	0.00	101	10.95	10.90	-101	9,494	-1.06%	大賣/鉅額交易
2019/06/04	1	10.85	1	10.95	10.85	0	9,529	0.00%
2019/06/03	1	10.85	0	0.00	10.90	1	9,638	0.01%
2019/05/30	1	11.05	0	0.00	11.10	1	9,733	0.01%
2019/05/29	20	10.85	0	0.00	10.90	20	9,756	0.20%
2019/05/28	50	10.85	0	0.00	10.85	50	9,808	0.51%
2019/05/27	31	10.75	0	0.00	10.70	31	9,963	0.31%
2019/05/21	0	0.00	1	10.80	11.10	-1	10,370	-0.01%
2019/05/20	0	0.00	1	11.15	11.10	-1	10,623	-0.01%
2019/05/17	2	12.25	1	11.80	11.90	1	10,694	0.01%
2019/05/16	1	11.95	0	0.00	11.75	1	10,831	0.01%
2019/05/14	9	11.16	16	11.48	11.50	-7	11,395	-0.06%
2019/05/13	2	11.50	2	11.65	11.40	0	11,535	0.00%
2019/05/10	1	11.75	0	0.00	11.75	1	11,519	0.01%
2019/05/09	1	12.20	0	0.00	12.10	1	11,449	0.01%
2019/05/06	5	12.50	0	0.00	12.40	5	11,457	0.04%
2019/05/03	0	0.00	5	13.00	12.95	-5	11,463	-0.04%
2019/04/29	9	12.52	2	12.55	12.50	7	11,953	0.06%
2019/04/26	10	13.30	0	0.00	13.15	10	11,857	0.08%
2019/04/25	5	13.30	1	13.30	13.40	4	11,981	0.03%
2019/04/24	0	0.00	30	13.50	13.25	-30	12,252	-0.24%
2019/04/23	10	13.50	0	0.00	13.50	10	12,744	0.08%
2019/04/19	3	13.55	6	13.66	13.65	-3	12,811	-0.02%
2019/04/18	0	0.00	1	13.95	13.55	-1	13,033	-0.01%
2019/04/17	4	14.05	0	0.00	13.95	4	13,250	0.03%
2019/04/15	0	0.00	2	14.00	14.00	-2	14,559	-0.01%
2019/04/12	5	13.95	0	0.00	13.90	5	14,618	0.03%
2019/04/11	11	14.76	14	14.38	14.15	-3	14,573	-0.02%
2019/04/10	10	14.98	8	14.83	14.60	2	14,472	0.01%
2019/04/09	39	15.59	7	15.62	14.80	32	14,352	0.22%
2019/04/08	2	14.55	23	15.22	15.30	-21	13,921	-0.15%
2019/04/03	3	13.90	19	13.88	13.95	-16	13,527	-0.12%
2019/04/02	3	13.33	0	0.00	13.30	3	13,461	0.02%
2019/04/01	10	13.40	0	0.00	13.40	10	13,529	0.07%
2019/03/29	1	13.15	4	13.18	13.25	-3	13,551	-0.02%
2019/03/28	2	13.15	0	0.00	13.05	2	13,781	0.01%
2019/03/27	2	13.55	0	0.00	13.50	2	13,798	0.01%
2019/03/26	4	13.65	0	0.00	13.55	4	13,781	0.03%
2019/03/22	0	0.00	2	14.25	14.10	-2	13,772	-0.01%
2019/03/21	2	14.25	15	14.33	14.15	-13	13,846	-0.09%
2019/03/20	20	14.38	32	14.36	14.30	-12	13,962	-0.09%
2019/03/19	1	13.90	1	13.90	13.80	0	13,686	0.00%
2019/03/18	5	14.00	70	13.80	13.85	-65	14,141	-0.46%
2019/03/15	10	13.75	5	13.80	13.75	5	15,426	0.03%
2019/03/13	0	0.00	1	13.55	13.40	-1	16,657	-0.01%
2019/03/12	1	13.50	0	0.00	13.50	1	16,897	0.01%
2019/03/08	1	13.65	4	13.65	13.60	-3	17,402	-0.02%
2019/03/07	9	13.82	10	13.75	13.70	-1	17,504	-0.01%
2019/03/06	0	0.00	1	14.00	14.05	-1	17,767	-0.01%
2019/03/05	3	14.08	1	14.30	14.00	2	17,887	0.01%
2019/03/04	0	0.00	5	13.95	14.20	-5	17,941	-0.03%
2019/02/27	5	13.80	5	13.85	13.80	0	17,987	0.00%
2019/02/26	29	14.25	4	14.00	14.00	25	18,108	0.14%
2019/02/25	0	0.00	48	14.20	14.10	-48	18,196	-0.26%
2019/02/22	0	0.00	5	14.07	14.05	-5	18,265	-0.03%
2019/02/21	4	13.98	1	14.15	14.00	3	18,374	0.02%
2019/02/20	2	14.45	7	14.50	14.20	-5	18,544	-0.03%
2019/02/19	3	14.67	25	14.66	14.40	-22	18,906	-0.12%
2019/02/18	10	14.33	0	0.00	14.10	10	19,488	0.05%
2019/02/15	70	14.21	44	14.52	14.10	26	19,524	0.13%
2019/02/14	44	14.26	72	14.27	14.10	-28	19,259	-0.15%
2019/02/13	1	13.65	0	0.00	13.65	1	18,769	0.01%
2019/01/29	20	13.25	2	13.25	13.25	18	18,576	0.10%
2019/01/28	52	13.25	2	13.40	13.25	50	18,595	0.27%
2019/01/25	1	13.15	0	0.00	13.15	1	18,707	0.01%
2019/01/23	11	12.97	1	13.20	13.35	10	18,954	0.05%
2019/01/22	23	13.18	16	13.16	13.10	7	19,032	0.04%
2019/01/17	1	13.75	1	13.85	13.75	0	18,514	0.00%
2019/01/16	8	13.73	7	13.90	13.90	1	18,396	0.01%
2019/01/15	1	14.00	11	13.97	13.65	-10	18,118	-0.06%
2019/01/14	3	13.20	0	0.00	13.45	3	17,558	0.02%
2019/01/11	20	13.35	5	13.40	13.35	15	17,517	0.09%
2019/01/10	4	13.54	1	13.50	13.45	3	17,403	0.02%
2019/01/09	44	14.15	5	14.20	14.00	39	17,156	0.23%
2019/01/08	4	14.53	1	14.45	14.55	3	16,910	0.02%
2019/01/07	14	13.82	12	13.68	14.40	2	16,250	0.01%
2019/01/04	25	13.36	28	13.13	13.10	-3	15,488	-0.02%
2019/01/03	0	0.00	5	13.36	13.45	-5	15,492	-0.03%
2019/01/02	7	13.31	8	13.24	13.15	-1	15,392	-0.01%
2018/12/28	6	13.09	8	13.03	13.10	-2	15,350	-0.01%
2018/12/27	14	13.45	9	13.13	13.05	5	15,497	0.03%
2018/12/26	9	13.63	8	13.25	13.25	1	15,310	0.01%
2018/12/25	5	13.33	17	13.37	13.50	-12	15,415	-0.08%
2018/12/24	1	13.20	6	13.30	13.15	-5	15,171	-0.03%
2018/12/21	0	0.00	1	13.00	13.20	-1	14,973	-0.01%
2018/12/20	2	12.40	0	0.00	12.60	2	14,911	0.01%
2018/12/14	3	12.25	3	12.50	12.60	0	15,534	0.00%
2018/12/13	2	12.40	8	12.40	12.25	-6	15,407	-0.04%
2018/12/12	0	0.00	23	12.97	12.90	-23	15,294	-0.15%
2018/12/11	30	13.11	13	12.97	12.90	17	15,285	0.11%
2018/12/10	43	13.78	23	13.97	13.60	20	15,357	0.13%
2018/12/07	0	0.00	16	13.32	13.75	-16	14,342	-0.11%
2018/12/06	37	13.65	41	13.51	12.50	-4	14,332	-0.03%
2018/12/05	0	0.00	5	13.25	13.75	-5	14,145	-0.04%
2018/12/04	11	13.15	9	13.18	13.20	2	14,467	0.01%
2018/12/03	4	12.94	32	12.98	12.85	-28	14,798	-0.19%
2018/11/30	2	12.40	8	12.30	12.30	-6	15,372	-0.04%
2018/11/29	11	12.42	6	12.45	12.10	5	16,645	0.03%
2018/11/28	3	12.80	16	12.79	12.80	-13	16,412	-0.08%
2018/11/27	11	12.79	3	12.80	12.90	8	16,444	0.05%
2018/11/26	3	12.55	10	12.65	12.55	-7	16,484	-0.04%
2018/11/23	25	12.48	14	12.56	12.40	11	16,524	0.07%
2018/11/22	12	12.55	16	12.60	12.30	-4	16,605	-0.02%
2018/11/21	17	12.87	3	13.00	13.10	14	16,482	0.08%
2018/11/20	0	0.00	5	13.00	12.95	-5	16,511	-0.03%
2018/11/19	7	13.01	1	13.30	13.15	6	16,536	0.04%
2018/11/16	5	13.15	32	13.09	13.00	-27	16,487	-0.16%
2018/11/15	82	12.30	79	12.36	12.50	3	16,133	0.02%
2018/11/14	0	0.00	25	11.68	11.85	-25	16,585	-0.15%
2018/11/09	10	10.40	0	0.00	10.45	10	19,500	0.05%
2018/11/07	20	10.50	14	10.32	10.60	6	20,800	0.03%
2018/11/06	4	10.23	3	10.50	10.15	1	20,844	0.00%
2018/11/05	2	10.30	0	0.00	10.40	2	20,954	0.01%
2018/11/02	2	10.73	11	10.68	10.30	-9	20,935	-0.04%
2018/11/01	11	10.20	1	10.65	10.65	10	20,773	0.05%
2018/10/31	0	0.00	1	10.00	10.20	-1	20,560	0.00%
2018/10/30	1	9.83	0.1	9.90	9.86	0.9	20,460	0.00%
2018/10/29	0	0.00	10	9.10	9.10	-10	20,271	-0.05%
2018/10/26	10	9.25	11	9.58	9.23	-1	20,228	0.00%
2018/10/25	10	9.43	10	9.71	9.43	0	20,159	0.00%
2018/10/24	10	9.90	20	10.10	10.05	-10	20,069	-0.05%
2018/10/23	10	10.05	0	0.00	10.05	10	20,000	0.05%
2018/10/22	10	10.25	0	0.00	10.25	10	19,977	0.05%
2018/10/19	0	0.00	8	9.96	10.00	-8	19,919	-0.04%
2018/10/18	0	0.00	5	10.25	10.25	-5	19,835	-0.03%
2018/10/16	7.1	10.65	0	0.00	10.45	7.1	19,689	0.04%
2018/10/12	10	10.15	20	10.10	10.40	-10	19,446	-0.05%
2018/10/11	20	9.88	14	10.05	9.77	6	19,307	0.03%
2018/10/09	11	11.04	17	10.79	10.85	-6	19,114	-0.03%
2018/10/08	15	11.05	0	0.00	11.15	15	19,037	0.08%
2018/10/04	3	11.87	5	11.80	11.50	-2	18,673	-0.01%
2018/10/03	108	11.84	101	11.40	11.45	7	18,707	0.04%	大買/大賣/
2018/10/02	21	12.20	0	0.00	12.20	21	18,322	0.11%
2018/10/01	0	0.00	32	12.45	12.50	-32	18,207	-0.18%
2018/09/28	2	12.20	2	12.20	12.30	0	18,148	0.00%
2018/09/27	0	0.00	20	12.60	12.30	-20	18,060	-0.11%
2018/09/25	20	12.20	1	12.50	12.55	19	17,762	0.11%
2018/09/21	0	0.00	6	12.68	12.45	-6	17,549	-0.03%
2018/09/20	6	12.35	0	0.00	12.25	6	17,320	0.03%
2018/09/19	50	13.43	40	13.10	13.05	10	16,795	0.06%
2018/09/18	3	13.57	0	0.00	13.30	3	16,584	0.02%
2018/09/17	37	13.41	1	13.45	13.50	36	16,401	0.22%
2018/09/14	1	13.75	21	13.61	14.00	-20	16,153	-0.12%
2018/09/13	127	12.76	113	13.01	13.20	14	15,673	0.09%	大買/大賣/
2018/09/12	16	13.52	0	0.00	13.20	16	15,263	0.10%
2018/09/11	2	13.25	23	13.42	13.90	-21	14,759	-0.14%
2018/09/10	26	13.12	0	0.00	13.05	26	14,108	0.18%
2018/09/07	6	14.53	5	14.49	14.45	1	13,489	0.01%
2018/09/06	26	14.86	34	15.07	14.70	-8	12,912	-0.06%
2018/09/05	45	16.37	17	16.40	15.10	28	12,083	0.23%
2018/09/04	1	16.05	2	15.80	16.05	-1	10,813	-0.01%
2018/09/03	1	16.20	2	15.65	15.65	-1	10,756	-0.01%
2018/08/31	1	16.70	8	16.44	16.70	-7	10,728	-0.07%
2018/08/30	4	16.30	0	0.00	16.00	4	10,548	0.04%
2018/08/29	0	0.00	11	15.45	16.10	-11	10,415	-0.11%
2018/08/28	10	15.20	0	0.00	15.20	10	10,336	0.10%
2018/08/27	1	15.25	9	15.40	15.10	-8	10,217	-0.08%
2018/08/24	9	15.05	9	15.40	15.05	0	10,035	0.00%
2018/08/23	2	15.65	16	15.56	16.00	-14	9,818	-0.14%
2018/08/22	2	14.95	0	0.00	15.05	2	9,524	0.02%
2018/08/21	53	14.92	49	14.69	15.30	4	9,321	0.04%
2018/08/20	83	14.60	123	13.95	14.20	-40	7,900	-0.51%	大賣/
2018/08/17	7	14.07	25	14.10	14.30	-18	6,493	-0.28%
2018/08/16	26	12.32	17	12.31	13.00	9	5,438	0.17%
2018/08/15	0	0.00	160	11.82	12.20	-160	4,606	-3.47%	大賣/鉅額交易
2018/08/14	4	11.05	38	11.01	11.25	-34	3,657	-0.93%
2018/08/13	0	0.00	5	10.35	10.25	-5	3,157	-0.16%
2018/08/10	0	0.00	21	10.40	10.45	-21	3,020	-0.70%
2018/08/09	0	0.00	2	10.20	10.10	-2	2,813	-0.07%
2018/08/07	1	10.00	20	10.05	9.95	-19	2,805	-0.68%
2018/08/06	0	0.00	4	10.05	10.05	-4	2,794	-0.14%
2018/08/01	17	9.80	0	0.00	9.81	17	2,785	0.61%
2018/07/26	3	9.45	0	0.00	9.73	3	2,815	0.11%
2018/07/25	5	9.41	0	0.00	9.45	5	2,808	0.18%
2018/07/19	0	0.00	10	9.48	9.44	-10	2,820	-0.35%
2018/07/11	10	9.79	0	0.00	9.54	10	2,865	0.35%
2018/07/06	7	9.10	0	0.00	9.25	7	2,766	0.25%
2018/07/05	2	9.36	0	0.00	9.27	2	2,752	0.07%
2018/07/04	8	9.56	2	9.57	9.57	6	2,734	0.22%
2018/07/03	6	9.69	0	0.00	9.68	6	2,733	0.22%
2018/06/29	2	9.87	0	0.00	9.88	2	2,711	0.07%
2018/06/27	2	9.93	2	9.92	9.93	0	2,683	0.00%
2018/06/26	2	9.96	2	9.94	9.98	0	2,759	0.00%
2018/06/25	3	10.09	0	0.00	10.05	3	2,739	0.11%
2018/06/22	0	0.00	2	10.10	10.05	-2	2,749	-0.07%
2018/06/21	2	10.10	0	0.00	10.05	2	2,644	0.08%
2018/06/20	19	10.04	0	0.00	10.05	19	2,655	0.72%
2018/06/19	4	10.20	0	0.00	10.20	4	2,617	0.15%
2018/06/14	100	10.43	0	0.00	10.40	100	2,573	3.89%
2018/06/13	4	10.25	0	0.00	10.25	4	2,509	0.16%
2018/06/12	10	10.50	4	10.75	10.60	6	2,438	0.25%
2018/06/11	10	10.40	2	10.00	10.40	8	2,359	0.34%
2018/06/08	7	10.29	2	10.15	10.10	5	2,261	0.22%
2018/06/07	5	9.94	0	0.00	9.91	5	2,190	0.23%
2018/06/06	2	9.96	0	0.00	9.90	2	2,158	0.09%
2018/06/05	2	9.56	2	9.75	9.71	0	2,141	0.00%
2018/05/31	0	0.00	2	9.38	9.33	-2	1,911	-0.10%
2018/05/23	0	0.00	1	9.15	9.12	-1	1,879	-0.05%
2018/05/16	0	0.00	1	9.11	9.09	-1	1,946	-0.05%
2018/05/02	20	9.60	20	9.40	9.40	0	2,022	0.00%
2018/04/19	0	0.00	1	10.05	10.00	-1	2,245	-0.04%
2018/03/30	0	0.00	10	9.91	9.80	-10	2,785	-0.36%
2018/03/28	0	0.00	3	9.73	9.70	-3	2,858	-0.10%
2018/03/27	0	0.00	8	9.60	9.72	-8	2,932	-0.27%
2018/03/20	2	9.70	0	0.00	9.69	2	3,671	0.05%
2018/02/27	5	9.60	0	0.00	9.58	5	4,687	0.11%
2018/02/12	0	0.00	2	8.75	9.06	-2	4,960	-0.04%
2018/02/09	1	8.68	0	0.00	8.60	1	4,999	0.02%
2018/02/07	20	9.25	30	9.15	9.20	-10	5,073	-0.20%
2018/02/05	25	9.98	0	0.00	10.00	25	5,214	0.48%
2018/02/01	21	10.40	20	10.30	10.25	1	5,371	0.02%
2018/01/31	6	10.30	0	0.00	10.25	6	5,500	0.11%
2018/01/30	1	10.30	0	0.00	10.40	1	5,591	0.02%
2018/01/23	0	0.00	1	10.20	10.15	-1	6,663	-0.02%
2018/01/18	0	0.00	5	10.45	10.35	-5	6,762	-0.07%
2018/01/17	0	0.00	10	10.45	10.45	-10	6,815	-0.15%
2018/01/16	3	10.60	3	10.55	10.55	0	6,963	0.00%
2018/01/15	0	0.00	10	10.35	10.35	-10	6,832	-0.15%
2018/01/11	5	10.45	0	0.00	10.45	5	6,785	0.07%
2018/01/08	5	11.04	0	0.00	10.90	5	6,553	0.08%
2018/01/05	0	0.00	3	10.65	10.75	-3	6,339	-0.05%
2018/01/04	0	0.00	1	10.60	10.65	-1	6,308	-0.02%
2018/01/03	0	0.00	50	10.65	10.60	-50	6,260	-0.80%
2018/01/02	0	0.00	1	10.65	10.75	-1	6,219	-0.02%