金像電 (2368)-陽信-石牌券商分點個股進出

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
198.5
漲跌
▲2.0
漲幅
+1.02%
成交量
9,741張
產業
上市電子零組件類股
1487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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/09	0	0.00	2	200.00	198.50	-2	9,180	-0.02%
2024/05/08	1	194.00	2	194.75	196.50	-1	9,192	-0.01%
2024/05/06	1	193.50	1.2	194.85	190.50	-0.2	9,494	0.00%
2024/05/03	1	196.00	1	192.50	192.00	0	9,481	0.00%
2024/04/30	1	197.50	4.2	198.14	197.00	-3.2	9,607	-0.03%
2024/04/29	0.1	195.50	3.1	196.54	198.00	-3	9,648	-0.03%
2024/04/26	1	193.00	0.2	195.75	192.50	0.8	9,791	0.01%
2024/04/25	10	192.49	10	191.00	187.00	0	9,799	0.00%
2024/04/24	15	195.73	17.1	194.65	196.50	-2.1	9,812	-0.02%
2024/04/23	6.1	183.71	2	184.75	188.00	4.1	9,758	0.04%
2024/04/22	1.1	183.00	0	0.00	182.00	1.1	9,666	0.01%
2024/04/19	17	193.85	15	194.50	196.00	2	9,531	0.02%
2024/04/18	2	205.00	16	200.88	205.00	-14	9,488	-0.15%
2024/04/17	17	201.79	2	201.25	201.50	15	9,472	0.16%
2024/04/16	5	204.00	3	208.00	201.50	2	9,455	0.02%
2024/04/15	5	217.20	50	223.90	212.50	-45	9,443	-0.48%
2024/04/11	2	229.25	1	229.50	229.50	1	9,337	0.01%
2024/04/09	12	238.04	0	0.00	237.00	12	9,352	0.13%
2024/04/08	27	248.72	1	249.50	242.50	26	9,345	0.28%
2024/04/03	16	238.69	4	240.25	241.00	12	9,259	0.13%
2024/04/02	4	237.75	1	234.00	234.00	3	9,240	0.03%
2024/04/01	3	245.83	1	246.50	245.00	2	9,145	0.02%
2024/03/29	2	249.25	2.1	251.83	245.50	-0.1	9,152	0.00%
2024/03/27	4	247.63	3	250.83	251.00	1	9,052	0.01%
2024/03/26	1	243.50	0	0.00	242.00	1	8,927	0.01%
2024/03/25	3	249.33	2	252.00	247.50	1	8,912	0.01%
2024/03/22	3	247.17	10	242.55	247.50	-7	8,866	-0.08%
2024/03/21	2	235.00	3	234.00	233.50	-1	8,668	-0.01%
2024/03/20	0	0.00	12	231.29	229.50	-12	8,699	-0.14%
2024/03/19	10.1	231.67	4	233.50	229.50	6.1	8,751	0.07%
2024/03/18	10	235.85	0	0.00	238.00	10	8,684	0.12%
2024/03/15	5	230.50	4	228.50	232.50	1	8,689	0.01%
2024/03/14	7	222.36	3	223.17	220.50	4	8,659	0.05%
2024/03/13	8	234.44	12	230.08	229.00	-4	8,739	-0.05%
2024/03/12	12	245.13	6	243.33	242.50	6	8,651	0.07%
2024/03/11	4	250.00	0	0.00	248.00	4	8,593	0.05%
2024/03/08	30	251.50	30	244.92	249.50	0	8,641	0.00%
2024/03/07	9.1	262.59	76	263.03	252.50	-66.9	8,595	-0.78%
2024/03/06	5	269.80	2	269.25	274.50	3	8,335	0.04%
2024/03/05	2	265.00	6	261.92	265.50	-4	8,341	-0.05%
2024/03/04	3	263.50	40	260.69	259.00	-37	8,359	-0.44%
2024/03/01	73.1	263.87	1	264.50	261.50	72.1	8,322	0.87%
2024/02/29	23	255.30	5	254.00	257.00	18	8,274	0.22%
2024/02/27	5	252.20	5	253.20	252.50	0	8,255	0.00%
2024/02/26	5	261.60	4	262.00	261.50	1	8,170	0.01%
2024/02/23	7	264.64	7	262.43	262.00	0	8,128	0.00%
2024/02/22	1	258.50	3	253.50	255.50	-2	8,003	-0.02%
2024/02/21	1	262.50	1	259.00	259.50	0	7,836	0.00%
2024/02/20	5.1	258.91	17.2	255.88	261.50	-12.1	7,793	-0.16%
2024/02/19	12	268.98	9	265.06	265.00	3	7,781	0.04%
2024/02/16	8	270.50	11	268.14	275.00	-3	7,674	-0.04%
2024/02/15	10	269.35	2.2	268.91	273.00	7.8	7,656	0.10%
2024/02/05	6.2	246.83	15	242.73	248.50	-8.8	7,528	-0.12%
2024/02/02	5	239.40	6.1	241.17	241.00	-1.1	7,755	-0.01%
2024/02/01	3	229.50	2	231.50	231.50	1	7,649	0.01%
2024/01/31	4	232.13	4	233.13	229.00	0	7,741	0.00%
2024/01/30	18.1	230.60	9	233.56	234.00	9.1	7,738	0.12%
2024/01/29	18	222.11	3	222.67	224.50	15	7,520	0.20%
2024/01/26	6	219.75	2	220.75	216.50	4	7,612	0.05%
2024/01/25	1	222.00	3.1	224.48	222.50	-2.1	7,651	-0.03%
2024/01/24	3	220.17	2	216.50	216.50	1	7,583	0.01%
2024/01/23	0	0.00	3	221.33	221.50	-3	7,645	-0.04%
2024/01/22	1	214.50	1	218.00	222.00	0	7,580	0.00%
2024/01/19	2	203.75	0	0.00	204.00	2	7,423	0.03%
2024/01/18	3.1	201.46	1	206.50	200.50	2.1	7,433	0.03%
2024/01/17	3	211.67	1	216.00	210.50	2	7,369	0.03%
2024/01/16	1	217.00	3	216.17	214.50	-2	7,386	-0.03%
2024/01/15	2.1	214.07	2	215.25	216.00	0.1	7,379	0.00%
2024/01/12	1	208.50	0	0.00	208.00	1	7,425	0.01%
2024/01/11	0	0.00	1	204.00	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	1	199.50	200.00	-1	7,509	-0.01%
2024/01/09	5.2	199.42	4	196.75	195.50	1.2	7,541	0.02%
2024/01/05	4	210.25	1	206.00	205.50	3	7,562	0.04%
2024/01/03	1	213.50	4	218.63	218.50	-3	7,637	-0.04%
2024/01/02	3	217.67	0	0.00	218.00	3	7,643	0.04%
2023/12/29	2	214.50	0	0.00	218.00	2	7,716	0.03%
2023/12/27	1	214.00	3	216.83	217.00	-2	8,073	-0.02%
2023/12/25	0	0.00	2	216.50	213.50	-2	8,610	-0.02%
2023/12/22	1	217.00	2	217.75	217.00	-1	8,705	-0.01%
2023/12/20	1.1	213.49	0	0.00	213.50	1.1	9,114	0.01%
2023/12/19	0	213.00	0	0.00	213.50	0	9,164	0.00%
2023/12/18	0	216.50	0	0.00	216.00	0	9,215	0.00%
2023/12/15	5	215.90	0	0.00	215.50	5	9,288	0.05%
2023/12/14	2	221.75	2	223.75	220.00	0	9,289	0.00%
2023/12/13	0	0.00	1	224.00	223.50	-1	9,307	-0.01%
2023/12/11	5.1	227.55	2	235.50	220.50	3.1	9,350	0.03%
2023/12/08	1	235.00	7.5	235.53	238.00	-6.5	9,317	-0.07%
2023/12/07	5	226.90	3	224.33	224.50	2	9,137	0.02%
2023/12/06	8	220.88	11	220.64	223.50	-3	9,168	-0.03%
2023/12/05	3	215.31	3	214.83	212.00	0	9,163	0.00%
2023/12/04	3.1	225.99	3	226.00	224.00	0.1	9,137	0.00%
2023/12/01	0	0.00	1	229.50	229.50	-1	9,393	-0.01%
2023/11/30	2	226.50	2	229.00	228.00	0	9,479	0.00%
2023/11/29	0	0.00	1	223.00	225.00	-1	9,460	-0.01%
2023/11/27	0	213.00	0	0.00	211.50	0	9,746	0.00%
2023/11/24	1	215.00	1	217.00	217.50	0	9,920	0.00%
2023/11/23	1	219.00	0	0.00	215.50	1	9,995	0.01%
2023/11/22	2	221.00	4	222.50	221.00	-2	10,095	-0.02%
2023/11/21	2	227.46	2	224.50	225.00	0	10,258	0.00%
2023/11/20	2.4	221.29	2	223.25	223.50	0.4	10,564	0.00%
2023/11/17	1	220.50	1	222.00	221.50	0	10,825	0.00%
2023/11/16	6	220.42	5	220.20	220.50	1	10,939	0.01%
2023/11/15	9	233.39	6	230.00	229.00	3	10,990	0.03%
2023/11/14	3	233.00	19.3	228.10	232.00	-16.3	11,656	-0.14%
2023/11/13	8	217.56	3	219.50	217.00	5	12,092	0.04%
2023/11/10	11	221.77	6	225.25	220.50	5	12,229	0.04%
2023/11/09	14	210.39	4	211.50	215.00	10	12,137	0.08%
2023/11/08	1	201.00	2	208.25	209.00	-1	12,248	-0.01%
2023/11/06	0	0.00	2	195.75	197.50	-2	12,660	-0.02%
2023/11/03	0	0.00	2	188.00	189.00	-2	12,868	-0.02%
2023/11/02	1	183.50	8	184.50	184.00	-7	12,928	-0.05%
2023/11/01	6	178.58	6	175.00	177.00	0	13,071	0.00%
2023/10/31	4	180.63	1	177.00	176.00	3	13,190	0.02%
2023/10/26	5	190.10	0	0.00	187.00	5	13,636	0.04%
2023/10/24	0	0.00	5	197.70	201.50	-5	13,863	-0.04%
2023/10/23	1	193.00	3	192.83	192.50	-2	13,959	-0.01%
2023/10/20	1	190.00	2	193.50	192.50	-1	14,232	-0.01%
2023/10/19	2	196.00	1	200.00	197.50	1	14,457	0.01%
2023/10/18	5	201.60	3	199.50	198.50	2	14,624	0.01%
2023/10/17	4.1	211.37	3	209.83	207.50	1.1	14,675	0.01%
2023/10/16	4	212.50	8	215.50	215.00	-4	14,732	-0.03%
2023/10/13	2	222.00	13	222.62	223.00	-11	14,818	-0.07%
2023/10/12	1	223.50	1	226.50	223.50	0	14,832	0.00%
2023/10/11	0	0.00	1	226.00	218.00	-1	14,997	-0.01%
2023/10/06	6	222.25	7	224.29	221.00	-1	15,293	-0.01%
2023/10/05	9	221.33	8	220.50	222.50	1	15,490	0.01%
2023/10/04	10	219.00	11	216.18	221.00	-1	15,730	-0.01%
2023/10/03	7.1	219.23	9	222.17	219.00	-1.9	15,759	-0.01%
2023/10/02	10.3	222.80	5	224.00	215.50	5.3	15,638	0.03%
2023/09/28	5	217.80	5	219.30	219.50	0	15,485	0.00%
2023/09/27	3	209.00	7	209.71	211.50	-4	15,348	-0.03%
2023/09/26	34	209.96	14	205.07	204.00	20	15,546	0.13%
2023/09/25	8	213.06	12	214.83	211.00	-4	15,739	-0.03%
2023/09/22	3	199.33	3	200.00	201.00	0	15,794	0.00%
2023/09/21	1	189.00	1	189.50	195.00	0	15,813	0.00%
2023/09/20	2	193.50	2	194.50	193.50	0	15,888	0.00%
2023/09/19	0	0.00	6	192.92	190.00	-6	15,919	-0.04%
2023/09/18	1	193.00	16	195.84	193.00	-15	15,947	-0.09%
2023/09/15	12	202.67	9	202.94	203.50	3	15,915	0.02%
2023/09/14	13	198.00	8	199.38	199.50	5	16,237	0.03%
2023/09/13	3	194.33	10	193.35	194.00	-7	16,324	-0.04%
2023/09/12	0	0.00	4	201.75	200.00	-4	16,419	-0.02%
2023/09/11	3	200.67	11	200.55	199.00	-8	16,718	-0.05%
2023/09/08	5	207.10	5	208.00	208.50	0	16,660	0.00%
2023/09/07	24	212.79	26	210.19	209.50	-2	16,783	-0.01%
2023/09/06	12	217.13	12	218.29	216.50	0	16,895	0.00%
2023/09/05	12	207.33	10	207.85	208.00	2	16,863	0.01%
2023/09/04	4	203.50	6	204.42	206.00	-2	16,963	-0.01%
2023/09/01	22	209.55	15	202.43	201.00	7	17,167	0.04%
2023/08/31	7	207.86	14.1	211.19	215.50	-7.1	17,119	-0.04%
2023/08/30	12	209.50	14	207.32	208.50	-2	17,335	-0.01%
2023/08/29	13	201.12	5	202.40	201.00	8	17,494	0.05%
2023/08/28	5	202.20	13	202.27	202.00	-8	17,497	-0.05%
2023/08/25	9	208.44	9	207.28	207.00	0	17,578	0.00%
2023/08/24	4	217.63	6	214.25	216.50	-2	17,675	-0.01%
2023/08/23	5	206.90	5	207.50	209.00	0	17,478	0.00%
2023/08/22	15	204.07	0	0.00	201.50	15	17,694	0.08%
2023/08/21	3	202.33	3	203.50	201.50	0	18,190	0.00%
2023/08/18	12	206.75	13.1	207.67	203.50	-1.1	18,218	-0.01%
2023/08/17	6	198.42	34.1	202.18	206.50	-28.1	17,771	-0.16%
2023/08/16	9.1	182.65	10	183.50	188.00	-0.9	17,637	-0.01%
2023/08/15	8	180.88	46	181.67	180.00	-38	18,217	-0.21%
2023/08/14	22	175.98	8	174.13	173.50	14	18,299	0.08%
2023/08/11	7	175.29	9.1	174.65	178.50	-2.1	18,279	-0.01%
2023/08/10	9	168.94	4	167.38	166.50	5	18,003	0.03%
2023/08/09	14	175.64	10.1	178.42	179.00	3.9	17,778	0.02%
2023/08/08	3	171.33	8	170.69	172.00	-5	17,596	-0.03%
2023/08/07	3	168.33	10.2	167.30	168.00	-7.2	17,423	-0.04%
2023/08/04	3	157.00	2	159.50	158.50	1	17,245	0.01%
2023/08/02	8.2	160.44	9	161.33	157.50	-0.8	17,111	0.00%
2023/08/01	7.2	165.35	3	169.50	165.00	4.2	16,979	0.02%
2023/07/31	8	175.63	5	173.30	169.50	3	16,856	0.02%
2023/07/28	2	177.75	13	177.54	178.50	-11	16,700	-0.07%
2023/07/27	20	178.65	11	181.55	176.00	9	16,663	0.05%
2023/07/26	20	176.08	7	176.71	174.50	13	16,436	0.08%
2023/07/25	19.1	185.73	14	186.29	177.00	5.1	16,360	0.03%
2023/07/24	10	188.65	7	188.36	188.50	3	16,090	0.02%
2023/07/21	3	181.33	5	181.30	181.00	-2	15,856	-0.01%
2023/07/20	2	172.26	3	176.00	175.50	-1	15,743	-0.01%
2023/07/19	5	171.80	31	173.31	171.50	-26	15,678	-0.17%
2023/07/18	5	179.30	8.1	180.13	178.00	-3.1	15,619	-0.02%
2023/07/17	1	175.00	5.7	179.16	176.50	-4.7	15,444	-0.03%
2023/07/14	38	181.18	3	179.17	182.00	35	15,399	0.23%
2023/07/13	7.1	184.58	5	183.90	180.00	2.1	15,223	0.01%
2023/07/12	5	167.60	4.1	169.38	170.00	0.9	15,013	0.01%
2023/07/11	3.3	162.03	8	162.63	163.50	-4.7	14,816	-0.03%
2023/07/10	0	0.00	10.8	150.45	155.00	-10.8	14,581	-0.07%
2023/07/07	7.2	149.56	3	149.50	148.50	4.2	14,598	0.03%
2023/07/06	8	149.69	6	148.83	149.00	2	14,706	0.01%
2023/07/05	8.2	154.43	4	155.25	154.50	4.2	14,620	0.03%
2023/07/04	9	155.67	8	156.94	155.50	1	14,613	0.01%
2023/07/03	8	153.13	2	151.50	153.00	6	14,426	0.04%
2023/06/30	0	0.00	10	143.85	146.00	-10	14,134	-0.07%
2023/06/29	3.2	138.06	3	139.00	139.00	0.2	13,829	0.00%
2023/06/28	6	138.50	5	139.50	138.00	1	13,872	0.01%
2023/06/27	10.3	136.27	8	135.25	135.00	2.3	13,928	0.02%
2023/06/26	3	138.00	6	138.75	138.50	-3	13,986	-0.02%
2023/06/21	0	0.00	6	142.58	142.00	-6	13,981	-0.04%
2023/06/20	11	142.27	8	143.31	142.00	3	14,126	0.02%
2023/06/19	6	138.08	14	139.96	140.00	-8	14,288	-0.06%
2023/06/16	32.3	140.02	45	141.20	139.50	-12.7	14,268	-0.09%
2023/06/15	15.3	136.14	28	137.63	138.00	-12.7	14,089	-0.09%
2023/06/14	56	136.50	2	136.00	134.50	54	13,778	0.39%
2023/06/13	7	137.43	0	0.00	136.00	7	13,742	0.05%
2023/06/12	6.1	135.86	4	134.75	135.00	2.1	13,569	0.02%
2023/06/09	3	137.33	2	137.00	139.00	1	13,416	0.01%
2023/06/08	10	133.85	14	134.29	133.00	-4	13,188	-0.03%
2023/06/07	3	133.67	5	135.60	134.50	-2	13,041	-0.02%
2023/06/06	19	130.08	1	128.50	130.00	18	13,003	0.14%
2023/06/05	10	132.00	4	132.63	133.00	6	12,873	0.05%
2023/06/02	6	125.50	3	126.88	128.00	3	12,646	0.02%
2023/06/01	1	123.00	1	125.00	125.00	0	12,322	0.00%
2023/05/31	4	123.13	2	122.25	122.00	2	12,268	0.02%
2023/05/30	2	121.00	11.6	124.05	125.00	-9.6	12,147	-0.08%
2023/05/29	6	120.92	3	121.17	121.50	3	12,068	0.02%
2023/05/26	7.3	124.73	8	122.13	121.50	-0.7	12,263	-0.01%
2023/05/25	22	118.70	37.1	119.91	122.50	-15.1	11,877	-0.13%
2023/05/24	2	108.75	9	110.06	111.50	-7	11,324	-0.06%
2023/05/23	13	111.35	0	0.00	110.50	13	11,271	0.12%
2023/05/22	17	116.91	14	115.29	113.50	3	11,155	0.03%
2023/05/19	0	0.00	9.1	109.87	113.50	-9.1	10,654	-0.09%
2023/05/18	6	100.98	20.5	101.70	103.50	-14.5	9,916	-0.15%
2023/05/16	16	95.44	10	95.60	95.10	6	9,364	0.06%
2023/05/15	6	95.78	3	96.33	96.70	3	9,348	0.03%
2023/05/12	11	92.61	10	93.80	95.50	1	9,433	0.01%
2023/05/10	1.1	96.82	2	96.40	96.20	-1	9,558	-0.01%
2023/05/09	0	0.00	3	97.57	97.30	-3	9,660	-0.03%
2023/05/08	1	97.20	0	0.00	97.20	1	9,808	0.01%
2023/05/05	7	97.90	0	0.00	98.10	7	9,896	0.07%
2023/05/04	1	96.50	1	96.10	96.70	0	10,067	0.00%
2023/05/03	1	96.80	1	97.80	96.70	0	10,151	0.00%
2023/05/02	7	98.36	4	98.63	98.20	3	10,195	0.03%
2023/04/28	3	99.20	3	99.23	98.60	0	10,223	0.00%
2023/04/27	1	98.00	1	98.80	98.50	0	10,153	0.00%
2023/04/26	3	97.77	2	96.65	98.40	1	10,172	0.01%
2023/04/25	5	97.34	1	96.00	96.40	4	10,097	0.04%
2023/04/24	5	100.50	10	100.85	101.50	-5	10,049	-0.05%
2023/04/21	1	98.60	6	99.42	98.20	-5	10,022	-0.05%
2023/04/20	2	100.40	1	100.50	100.00	1	10,003	0.01%
2023/04/19	4	101.75	0	0.00	101.50	4	10,094	0.04%
2023/04/18	0	0.00	5	101.20	101.50	-5	10,103	-0.05%
2023/04/17	14	102.82	5	102.10	102.50	9	10,135	0.09%
2023/04/14	1	99.20	18	101.27	99.20	-17	10,082	-0.17%
2023/04/13	12	100.96	1	101.00	99.30	11	10,044	0.11%
2023/04/12	5	101.70	11	103.82	102.50	-6	9,937	-0.06%
2023/04/11	28	101.50	29.7	103.26	103.00	-1.7	9,756	-0.02%
2023/04/10	2	98.15	6	98.27	98.80	-4	9,568	-0.04%
2023/04/07	0	0.00	3	95.80	95.30	-3	9,463	-0.03%
2023/04/06	13.1	93.95	8	94.30	94.10	5.1	9,350	0.05%
2023/03/31	6.1	97.47	0	0.00	97.30	6.1	9,237	0.07%
2023/03/30	1.1	97.77	1	97.60	97.80	0.1	9,224	0.00%
2023/03/29	1	97.30	1	96.50	96.70	0	9,142	0.00%
2023/03/28	0	0.00	2	98.20	97.70	-2	9,014	-0.02%
2023/03/27	1	94.20	6	96.37	98.00	-5	8,784	-0.06%
2023/03/24	1	93.60	8	94.16	94.00	-7	8,744	-0.08%
2023/03/23	25	94.07	15	95.66	93.20	10	8,620	0.12%
2023/03/22	42	95.86	43	95.63	95.40	-1	8,401	-0.01%
2023/03/21	5	92.60	3	91.83	92.50	2	7,819	0.03%
2023/03/20	6	89.17	0	0.00	90.20	6	7,651	0.08%
2023/03/17	0	0.00	1	88.90	89.50	-1	7,608	-0.01%
2023/03/16	2	87.20	0	0.00	86.80	2	7,566	0.03%
2023/03/15	1	88.70	0	0.00	88.20	1	7,605	0.01%
2023/03/14	1	89.00	1	88.80	88.10	0	7,634	0.00%
2023/03/13	0	0.00	4	86.95	89.30	-4	7,659	-0.05%
2023/03/10	2	87.60	1	87.80	87.70	1	7,646	0.01%
2023/03/09	3	89.17	19	89.63	89.40	-16	7,705	-0.21%
2023/03/08	8	92.64	20	92.63	92.50	-12	7,507	-0.16%
2023/03/07	12	92.73	4.1	92.48	93.00	7.9	7,641	0.10%
2023/03/06	4	91.18	1	92.00	90.90	3	7,540	0.04%
2023/03/03	24.1	90.83	27	91.01	90.40	-2.9	7,685	-0.04%
2023/03/02	84	90.71	95	89.81	89.90	-11	7,714	-0.14%
2023/03/01	30	91.85	24.1	92.75	90.80	5.9	7,713	0.08%
2023/02/24	36	90.74	13	90.72	92.10	23	7,631	0.30%
2023/02/23	70	87.64	72	88.28	89.00	-2	7,430	-0.03%
2023/02/22	23	86.66	30	87.12	87.10	-7	7,565	-0.09%
2023/02/21	3	88.97	2	89.25	88.60	1	7,570	0.01%
2023/02/20	26.1	89.07	24	88.95	88.50	2.1	7,537	0.03%
2023/02/17	7	86.60	1	86.70	87.70	6	7,443	0.08%
2023/02/16	2	87.40	9	87.91	88.10	-7	7,570	-0.09%
2023/02/15	3	86.83	5	86.86	87.10	-2	7,865	-0.03%
2023/02/14	29	86.93	26	87.02	86.50	3	8,028	0.04%
2023/02/13	2	85.90	1	86.50	86.50	1	8,196	0.01%
2023/02/10	4.1	85.71	4	86.58	85.10	0.1	8,434	0.00%
2023/02/09	7	86.93	3	86.40	86.90	4	8,363	0.05%
2023/02/08	2	87.60	1	88.50	87.80	1	8,250	0.01%
2023/02/07	8	87.98	2	87.90	88.00	6	8,254	0.07%
2023/02/06	2	90.65	7	90.00	89.50	-5	8,203	-0.06%
2023/02/03	3	92.60	6	93.72	93.40	-3	8,194	-0.04%
2023/02/02	9	92.77	28	91.84	93.50	-19	8,215	-0.23%
2023/02/01	4	88.65	3	88.83	89.10	1	8,135	0.01%
2023/01/31	4	87.48	0	0.00	87.30	4	8,206	0.05%
2023/01/30	3	88.53	0	0.00	88.00	3	8,258	0.04%
2023/01/17	3	88.40	4	88.60	88.00	-1	8,342	-0.01%
2023/01/16	0	0.00	1	88.90	88.70	-1	8,462	-0.01%
2023/01/13	1	88.80	0	0.00	89.30	1	8,529	0.01%
2023/01/12	9	89.34	1	89.00	88.60	8	8,742	0.09%
2023/01/11	16	92.29	13	92.75	90.90	3	8,825	0.03%
2023/01/10	19	91.96	7	91.47	91.80	12	8,935	0.13%
2023/01/09	7	89.33	9.5	89.83	91.00	-2.5	9,201	-0.03%
2023/01/06	1.5	87.30	0	0.00	87.20	1.5	9,460	0.02%
2023/01/05	17	87.18	21	85.42	85.20	-4	9,816	-0.04%
2023/01/04	9	89.10	5	89.60	87.00	4	9,979	0.04%
2023/01/03	3	87.40	18	88.33	89.20	-15	10,081	-0.15%
2022/12/30	13	88.05	14	86.99	86.80	-1	10,259	-0.01%
2022/12/28	28	86.07	29	86.41	85.80	-1	10,960	-0.01%
2022/12/27	19	89.79	20	89.80	89.70	-1	11,165	-0.01%
2022/12/26	9	89.01	8	89.45	89.00	1	11,494	0.01%
2022/12/23	11	87.17	11	87.51	88.40	0	11,992	0.00%
2022/12/22	12	89.95	11	90.20	89.40	1	12,229	0.01%
2022/12/21	5	92.30	0.9	90.30	90.20	4.1	12,393	0.03%
2022/12/20	12	95.29	1	92.00	91.80	11	12,656	0.09%
2022/12/19	10	95.12	10	95.54	95.10	0	12,955	0.00%
2022/12/16	18	93.53	27	93.84	95.70	-9	13,483	-0.07%
2022/12/15	5	96.60	6	96.63	96.60	-1	13,535	-0.01%
2022/12/14	11	96.32	5	96.30	97.00	6	13,841	0.04%
2022/12/13	10	96.46	2	95.75	95.00	8	14,007	0.06%
2022/12/12	13	95.05	17	95.34	95.50	-4	14,126	-0.03%
2022/12/09	0	0.00	8	95.98	95.50	-8	14,169	-0.06%
2022/12/08	11	95.44	5	95.00	95.20	6	14,202	0.04%
2022/12/07	14	95.47	18	95.67	95.50	-4	14,220	-0.03%
2022/12/06	10	98.91	9	99.36	97.90	1	14,235	0.01%
2022/12/05	12	99.43	7	100.50	98.30	5	14,275	0.04%
2022/12/02	1	99.50	5	99.20	99.10	-4	14,301	-0.03%
2022/12/01	10	99.98	15	101.09	100.50	-5	14,353	-0.03%
2022/11/30	2	97.60	0	0.00	97.50	2	14,355	0.01%
2022/11/29	21	99.03	10	98.82	97.50	11	14,502	0.08%
2022/11/28	4	100.50	6	100.50	102.50	-2	14,402	-0.01%
2022/11/25	7	100.17	7	100.09	100.00	0	14,421	0.00%
2022/11/24	5	100.30	6	100.58	100.50	-1	14,483	-0.01%
2022/11/23	1	98.00	4	98.65	98.70	-3	14,507	-0.02%
2022/11/22	4	97.00	0	0.00	97.10	4	14,530	0.03%
2022/11/21	18	98.66	22	99.35	98.50	-4	14,571	-0.03%
2022/11/18	16	99.18	8	99.46	97.10	8	14,534	0.06%
2022/11/17	17	97.48	18	98.26	98.70	-1	14,434	-0.01%
2022/11/16	16	96.05	15	96.84	96.80	1	14,513	0.01%
2022/11/15	8	96.66	18	95.23	95.60	-10	14,608	-0.07%
2022/11/14	9	96.67	13	96.55	97.30	-4	14,948	-0.03%
2022/11/11	20	96.42	10	97.14	94.00	10	15,166	0.07%
2022/11/10	6	93.47	7	93.53	94.00	-1	15,028	-0.01%
2022/11/09	5	91.92	6.7	91.98	92.00	-1.7	15,278	-0.01%
2022/11/08	33	90.58	42	91.26	89.20	-9	15,431	-0.06%
2022/11/07	12	89.40	3	88.87	87.60	9	15,185	0.06%
2022/11/04	3	86.70	10	87.54	88.10	-7	15,145	-0.05%
2022/11/03	5	87.48	4	87.80	87.80	1	15,102	0.01%
2022/11/02	10	87.22	11	87.50	88.20	-1	15,053	-0.01%
2022/11/01	17	85.93	19	86.51	86.50	-2	15,093	-0.01%
2022/10/31	10	84.55	9	84.49	85.60	1	14,949	0.01%
2022/10/28	9	81.98	12	82.38	82.10	-3	14,853	-0.02%
2022/10/27	15	79.91	19	79.64	81.50	-4	14,807	-0.03%
2022/10/26	18	77.27	16	77.24	76.90	2	14,684	0.01%
2022/10/25	2	79.10	1	78.40	78.40	1	14,672	0.01%
2022/10/24	12	81.01	14	81.48	80.00	-2	14,785	-0.01%
2022/10/21	15	82.21	13	81.18	79.90	2	14,848	0.01%
2022/10/20	6	80.20	7	80.63	82.30	-1	14,883	-0.01%
2022/10/19	13	83.98	12	84.17	83.00	1	14,935	0.01%
2022/10/18	15	83.80	21	84.16	83.00	-6	15,190	-0.04%
2022/10/17	8	84.46	4	85.08	84.60	4	15,263	0.03%
2022/10/14	24	90.45	18	90.77	88.00	6	15,056	0.04%
2022/10/13	10	91.53	10	90.65	88.80	0	14,846	0.00%
2022/10/12	7	86.86	13	88.20	90.50	-6	14,838	-0.04%
2022/10/11	30	86.43	22	84.44	85.10	8	15,139	0.05%
2022/10/07	11	93.15	11.1	94.38	91.50	-0.1	15,242	0.00%
2022/10/06	14	95.29	12	95.96	94.80	2	15,505	0.01%
2022/10/05	19	93.12	16	93.94	94.60	3	15,616	0.02%
2022/10/04	24.5	93.79	25	92.50	92.90	-0.5	15,765	0.00%
2022/10/03	0.3	93.73	2	94.55	93.80	-1.7	15,903	-0.01%
2022/09/30	12.1	91.30	12	90.80	92.80	0.1	15,691	0.00%
2022/09/29	20	88.97	25	89.06	86.00	-5	15,337	-0.03%
2022/09/28	2	91.20	6	90.55	89.20	-4	15,337	-0.03%
2022/09/27	17	94.30	16	94.04	94.00	1	15,426	0.01%
2022/09/26	6.1	97.84	7	96.87	97.00	-0.9	15,254	-0.01%
2022/09/23	11	98.66	8.4	99.95	102.00	2.6	15,044	0.02%
2022/09/22	0.2	94.00	2	93.50	95.00	-1.8	14,706	-0.01%
2022/09/21	17.3	91.62	24.7	91.78	93.70	-7.4	14,786	-0.05%
2022/09/20	11.1	90.43	5.5	90.49	91.10	5.6	14,894	0.04%
2022/09/19	1	90.00	8.7	88.25	88.10	-7.7	15,034	-0.05%
2022/09/06	0	0.00	3	78.90	77.70	-3	15,220	-0.02%
2022/09/05	2	79.00	0	0.00	78.60	2	15,777	0.01%
2022/09/02	7	81.21	0	0.00	80.10	7	16,650	0.04%
2022/09/01	1	81.00	2	81.20	81.00	-1	17,967	-0.01%
2022/08/31	2	83.25	2	83.55	83.60	0	18,273	0.00%
2022/08/30	1	82.10	1	81.80	82.10	0	18,237	0.00%
2022/08/29	1	80.79	0	0.00	80.50	1	18,158	0.01%
2022/08/26	3	83.47	3	83.30	83.40	0	18,113	0.00%
2022/08/25	1	82.20	2	83.90	83.80	-1	18,032	-0.01%
2022/08/24	0	0.00	2	82.40	80.30	-2	17,975	-0.01%
2022/08/23	1	82.00	1	81.70	82.30	0	18,000	0.00%
2022/08/22	3	82.53	2	83.80	82.10	1	18,094	0.01%
2022/08/19	5	83.24	2	84.40	83.10	3	18,040	0.02%
2022/08/18	1	81.70	7	82.87	83.00	-6	18,263	-0.03%
2022/08/17	4	82.48	2	82.30	82.70	2	18,257	0.01%
2022/08/16	11	82.66	12	81.71	82.30	-1	18,279	-0.01%
2022/08/15	12	80.25	23	80.33	80.50	-11	18,163	-0.06%
2022/08/12	19	79.66	17	79.71	78.60	2	18,131	0.01%
2022/08/11	9	79.88	5	79.96	79.00	4	18,111	0.02%
2022/08/10	7	78.21	7	79.57	79.30	0	18,135	0.00%
2022/08/09	11	74.55	10	76.95	77.50	1	17,820	0.01%
2022/08/08	2	72.95	10	72.15	73.90	-8	17,699	-0.05%
2022/08/05	9	72.36	2	72.30	72.00	7	17,868	0.04%
2022/08/04	9	74.09	1	72.80	72.00	8	17,561	0.05%
2022/08/03	2	80.10	2	80.20	79.90	0	17,371	0.00%
2022/08/02	1	80.40	4	80.15	80.40	-3	17,544	-0.02%
2022/08/01	1	80.70	4	81.10	81.10	-3	17,685	-0.02%
2022/07/29	4	82.28	2	82.90	81.30	2	17,828	0.01%
2022/07/28	2	83.00	9	81.29	81.30	-7	18,013	-0.04%
2022/07/27	1	81.00	0	0.00	82.00	1	17,969	0.01%
2022/07/26	1	81.00	2	80.90	80.60	-1	17,962	-0.01%
2022/07/25	3	83.73	1	84.90	82.00	2	18,124	0.01%
2022/07/22	5	83.44	6	83.33	83.20	-1	18,249	-0.01%
2022/07/21	15	82.18	17	82.71	82.70	-2	18,378	-0.01%
2022/07/20	3	82.30	6	82.25	82.00	-3	18,350	-0.02%
2022/07/19	9	79.87	16	79.98	79.30	-7	18,343	-0.04%
2022/07/18	53	78.18	34	78.46	78.60	19	18,432	0.10%
2022/07/15	6	78.32	2	78.15	78.10	4	18,611	0.02%
2022/07/14	14	76.05	24.2	75.50	78.00	-10.2	18,439	-0.06%
2022/07/13	15.1	73.45	2	73.95	72.80	13.1	18,099	0.07%
2022/07/12	2.1	70.96	1	70.30	69.30	1.1	17,954	0.01%
2022/07/11	1	72.40	2	72.65	73.00	-1	17,971	-0.01%
2022/07/08	24	71.17	34	70.79	72.00	-10	17,874	-0.06%
2022/07/07	39	67.00	22.2	66.33	69.60	16.8	17,515	0.10%
2022/07/06	22	66.68	24	67.30	67.80	-2	17,041	-0.01%
2022/07/05	6.2	68.47	2	66.95	66.70	4.2	16,886	0.02%
2022/07/04	1	65.80	2	65.05	67.80	-1	16,571	-0.01%
2022/07/01	4	72.58	10	69.56	68.50	-6	16,229	-0.04%
2022/06/30	11	78.14	2	76.20	76.10	9	15,884	0.06%
2022/06/28	1	85.60	3	85.37	84.50	-2	15,979	-0.01%
2022/06/27	3	85.50	3	84.27	85.50	0	16,184	0.00%
2022/06/24	18	84.16	17	84.17	83.00	1	16,060	0.01%
2022/06/23	1	80.10	0	0.00	79.50	1	15,859	0.01%
2022/06/22	2	79.90	0	0.00	78.60	2	15,933	0.01%
2022/06/21	2	80.05	1	79.90	80.90	1	15,950	0.01%
2022/06/20	7	78.93	4	78.68	78.00	3	16,223	0.02%
2022/06/17	1	79.50	8	79.66	79.70	-7	16,427	-0.04%
2022/06/16	53	86.05	46	86.44	83.10	7	16,176	0.04%
2022/06/15	9	88.74	19	89.97	87.60	-10	16,094	-0.06%
2022/06/14	14	89.95	6	90.73	91.00	8	15,995	0.05%
2022/06/13	12	92.84	35	92.77	93.70	-23	15,559	-0.15%
2022/06/10	19	88.13	32.2	88.62	92.90	-13.2	14,723	-0.09%
2022/06/09	18	82.44	20	82.83	84.50	-2	13,433	-0.01%
2022/06/08	1	79.80	2	81.00	79.80	-1	13,093	-0.01%
2022/06/07	2	80.00	0	0.00	80.30	2	13,185	0.02%
2022/06/06	3	80.27	3	79.67	79.70	0	13,305	0.00%
2022/06/02	0	0.00	1	81.10	81.10	-1	13,452	-0.01%
2022/06/01	17	82.56	5	82.34	81.00	12	13,610	0.09%
2022/05/31	2	81.10	4	81.23	81.30	-2	13,574	-0.01%
2022/05/30	2	80.30	4	80.35	80.90	-2	13,569	-0.01%
2022/05/27	6	77.00	1	76.60	77.60	5	13,579	0.04%
2022/05/26	9	77.93	0	0.00	76.10	9	13,660	0.07%
2022/05/25	1	80.10	0	0.00	79.80	1	13,603	0.01%
2022/05/24	8	80.56	1	80.70	79.40	7	13,724	0.05%
2022/05/23	7	82.23	0	0.00	81.90	7	13,716	0.05%
2022/05/20	4	82.13	1	81.60	81.60	3	13,890	0.02%
2022/05/19	4	82.78	2	82.60	82.60	2	14,125	0.01%
2022/05/18	4	86.58	6	86.75	85.40	-2	14,076	-0.01%
2022/05/17	3	85.20	2	85.80	87.10	1	14,059	0.01%
2022/05/16	2	86.85	4	87.23	86.10	-2	14,156	-0.01%
2022/05/13	8	86.10	12	85.72	85.50	-4	14,000	-0.03%
2022/05/12	1	82.70	5	81.82	82.20	-4	13,723	-0.03%
2022/05/11	2	82.00	3	82.60	82.20	-1	13,722	-0.01%
2022/05/10	4.2	80.98	2	81.65	82.00	2.2	13,907	0.02%
2022/05/09	3	83.40	6	82.50	83.50	-3	13,933	-0.02%
2022/05/06	3	81.67	1	83.70	81.80	2	14,152	0.01%
2022/05/05	3	86.60	3	87.07	85.00	0	14,313	0.00%
2022/05/04	1	84.70	4	85.23	84.70	-3	14,319	-0.02%
2022/05/03	1	84.30	6	84.35	83.60	-5	14,642	-0.03%
2022/04/29	9	83.84	0	0.00	83.00	9	14,949	0.06%
2022/04/28	2	82.10	14	84.29	84.40	-12	15,188	-0.08%
2022/04/27	2	81.80	4	81.98	82.20	-2	15,409	-0.01%
2022/04/26	1	79.80	0	0.00	78.90	1	15,952	0.01%
2022/04/25	11	79.99	7	80.43	78.20	4	17,592	0.02%
2022/04/22	33	84.30	17	83.52	83.20	16	18,309	0.09%
2022/04/21	5	87.24	32	86.53	88.60	-27	18,150	-0.15%
2022/04/20	1	83.10	1	83.80	83.90	0	17,843	0.00%
2022/04/18	2	78.25	1	79.20	79.00	1	17,769	0.01%
2022/04/15	12	81.38	8	81.25	80.40	4	17,699	0.02%
2022/04/14	1	83.80	2	84.50	84.70	-1	17,725	-0.01%
2022/04/13	5	81.52	1	81.80	82.70	4	17,740	0.02%
2022/04/12	6	81.08	3	81.03	81.50	3	17,866	0.02%
2022/04/11	8	81.76	10.1	80.98	80.60	-2.1	18,185	-0.01%
2022/04/08	14	84.64	4	84.83	84.30	10	18,338	0.05%
2022/04/07	1	83.70	9	85.17	83.70	-8	18,264	-0.04%
2022/04/06	10	86.97	3.1	88.56	86.50	6.9	18,269	0.04%
2022/04/01	10	88.94	10	87.37	88.10	0	18,349	0.00%
2022/03/31	16	86.39	9	87.91	85.00	7	18,987	0.04%
2022/03/30	5	87.36	17	87.87	87.50	-12	19,497	-0.06%
2022/03/29	6	84.75	6	85.17	84.90	0	19,574	0.00%
2022/03/28	2	84.00	0.2	84.10	84.10	1.8	19,911	0.01%
2022/03/25	0	0.00	6	84.80	84.30	-6	20,157	-0.03%
2022/03/24	0	0.00	4	84.23	84.60	-4	19,981	-0.02%
2022/03/23	9	84.09	16	84.94	84.00	-7	19,952	-0.04%
2022/03/22	2	82.00	12	83.23	83.20	-10	19,614	-0.05%
2022/03/21	4	81.05	4	81.00	81.10	0	19,165	0.00%
2022/03/18	1	79.70	14	79.47	80.20	-13	19,076	-0.07%
2022/03/17	0	0.00	12	77.09	78.00	-12	18,924	-0.06%
2022/03/16	4.1	72.50	6	71.88	72.70	-1.9	18,806	-0.01%
2022/03/15	5	74.52	2.2	73.72	73.70	2.8	19,070	0.01%
2022/03/14	7	76.67	0	0.00	76.20	7	19,058	0.04%
2022/03/11	2	77.75	0	0.00	77.50	2	19,096	0.01%
2022/03/10	0	0.00	6	77.37	77.40	-6	19,112	-0.03%
2022/03/09	8	73.90	4	74.08	74.50	4	19,083	0.02%
2022/03/08	19	73.88	10	75.53	73.00	9	19,352	0.05%
2022/03/07	3	76.30	12	77.33	75.90	-9	19,490	-0.05%
2022/03/04	3	80.37	1	80.90	79.90	2	19,604	0.01%
2022/03/03	5	82.36	6	82.00	81.20	-1	19,587	-0.01%
2022/03/02	6	82.58	5	81.92	82.00	1	19,606	0.01%
2022/03/01	4	82.43	32	83.59	83.00	-28	19,523	-0.14%
2022/02/25	16.1	81.62	2	80.80	80.70	14.1	19,416	0.07%
2022/02/24	5	81.76	5	82.12	80.90	0	19,268	0.00%
2022/02/23	8	80.60	4	80.60	82.60	4	19,255	0.02%
2022/02/22	2	79.10	0	0.00	79.10	2	19,533	0.01%
2022/02/21	7	82.61	13	82.67	81.50	-6	19,734	-0.03%
2022/02/18	4	82.05	1	81.40	82.30	3	19,605	0.02%
2022/02/17	18	82.15	4	83.08	81.70	14	19,788	0.07%
2022/02/16	5	81.68	6	82.42	82.20	-1	20,081	0.00%
2022/02/15	7	80.46	0	0.00	79.70	7	20,243	0.03%
2022/02/14	24	80.56	49	80.69	80.90	-25	20,233	-0.12%
2022/02/11	35	80.74	34	81.23	80.50	1	20,318	0.00%
2022/02/10	26	80.36	3	82.77	80.30	23	20,465	0.11%
2022/02/09	21.1	82.22	42	82.11	82.00	-20.9	20,238	-0.10%
2022/02/08	13	81.12	28	81.68	82.30	-15	20,134	-0.07%
2022/02/07	42	78.23	67	79.08	79.20	-25	20,136	-0.12%
2022/01/26	1	74.60	0	0.00	75.30	1	19,988	0.01%
2022/01/25	7	77.36	6.1	76.34	74.60	0.9	20,253	0.00%
2022/01/24	46	78.08	5	78.10	78.40	41	19,943	0.21%
2022/01/21	16	80.39	14	81.78	79.80	2	19,748	0.01%
2022/01/20	22	84.98	13	85.52	84.20	9	19,449	0.05%
2022/01/19	19.1	85.63	22	84.79	88.50	-2.9	19,270	-0.02%
2022/01/18	58.2	85.10	52	85.02	86.50	6.2	18,766	0.03%
2022/01/17	16	78.98	44	79.49	81.90	-28	17,478	-0.16%
2022/01/14	0	0.00	2	73.40	74.60	-2	17,043	-0.01%
2022/01/13	2	73.75	1	74.30	73.40	1	17,029	0.01%
2022/01/12	1	72.90	1	73.00	73.10	0	17,087	0.00%
2022/01/11	4	73.28	0	0.00	73.00	4	17,225	0.02%
2022/01/10	5	74.16	6	73.72	74.40	-1	17,230	-0.01%
2022/01/07	14	73.29	5	73.32	73.80	9	17,320	0.05%
2022/01/06	13	75.89	6	75.58	75.70	7	17,216	0.04%
2022/01/05	5	78.34	8	78.33	76.90	-3	17,223	-0.02%
2022/01/04	15	79.67	18	79.98	79.80	-3	17,119	-0.02%
2022/01/03	5	78.50	17	78.18	78.40	-12	17,047	-0.07%
2021/12/30	7	76.14	10	76.50	76.00	-3	17,006	-0.02%
2021/12/29	13	76.27	13	75.77	77.00	0	17,188	0.00%
2021/12/28	6	75.58	10	75.64	75.30	-4	17,376	-0.02%
2021/12/27	65	79.63	16	80.61	76.80	49	17,290	0.28%
2021/12/24	36	78.84	52.2	79.21	79.50	-16.2	16,521	-0.10%
2021/12/23	20	77.43	36	77.24	76.10	-16	16,079	-0.10%
2021/12/22	29	76.64	10	76.69	76.80	19	16,097	0.12%
2021/12/21	4	74.63	11	74.85	74.80	-7	16,350	-0.04%
2021/12/20	3	72.00	7	71.84	72.10	-4	16,748	-0.02%
2021/12/17	6	72.25	6	72.92	71.80	0	17,353	0.00%
2021/12/16	10	71.80	8	72.79	72.90	2	18,473	0.01%
2021/12/15	5	69.90	5	71.00	71.20	0	18,797	0.00%
2021/12/14	11	69.87	2	70.10	69.70	9	19,915	0.05%
2021/12/13	5	72.00	0	0.00	70.80	5	19,967	0.03%
2021/12/09	11	73.85	20	74.09	71.80	-9	20,153	-0.04%
2021/12/08	1	72.50	3	72.47	71.70	-2	20,243	-0.01%
2021/12/07	1	71.50	0	0.00	71.40	1	20,510	0.00%
2021/12/06	6	71.88	0	0.00	71.50	6	20,847	0.03%
2021/12/03	3	73.43	0	0.00	73.10	3	21,083	0.01%
2021/12/02	9	75.06	10	75.26	73.40	-1	21,248	0.00%
2021/12/01	4	73.88	6	74.35	74.80	-2	21,001	-0.01%
2021/11/30	4	72.33	6	73.70	71.90	-2	20,871	-0.01%
2021/11/29	1	69.60	2.3	69.92	70.20	-1.3	20,898	-0.01%
2021/11/26	6	69.27	6	69.18	68.60	0	21,168	0.00%
2021/11/25	4	70.80	1	70.60	70.60	3	21,544	0.01%
2021/11/24	7	70.06	14	70.18	71.70	-7	21,825	-0.03%
2021/11/23	2.2	70.36	0	0.00	69.50	2.2	22,059	0.01%
2021/11/22	7	71.56	2	71.75	71.20	5	22,250	0.02%
2021/11/19	8	72.19	1	72.00	72.00	7	22,468	0.03%
2021/11/18	15	76.59	20	78.13	74.30	-5	22,692	-0.02%
2021/11/17	5	75.60	7	76.17	76.60	-2	22,937	-0.01%
2021/11/16	5	75.86	11	76.87	76.10	-6	23,234	-0.03%
2021/11/15	25	76.40	20	76.22	77.10	5	23,129	0.02%
2021/11/12	9	73.42	5	73.40	72.90	4	22,814	0.02%
2021/11/11	1	70.50	1	70.30	70.30	0	22,494	0.00%
2021/11/10	4	69.45	2	69.45	69.30	2	22,421	0.01%
2021/11/09	9	71.76	7	71.69	71.40	2	22,333	0.01%
2021/11/08	2	68.90	2	70.45	68.90	0	22,056	0.00%
2021/11/05	3	71.00	4	70.15	69.80	-1	22,045	0.00%
2021/11/04	10	71.51	14	71.06	70.50	-4	21,995	-0.02%
2021/11/03	3	68.73	14	68.54	69.20	-11	21,721	-0.05%
2021/11/02	18.3	68.65	26	68.85	68.70	-7.8	21,595	-0.04%
2021/11/01	10	66.89	4	66.55	66.80	6	21,179	0.03%
2021/10/29	1	66.60	16	66.99	66.40	-15	21,456	-0.07%
2021/10/28	3	66.03	6	66.23	66.10	-3	21,356	-0.01%
2021/10/27	13	66.18	7	66.34	66.50	6	21,276	0.03%
2021/10/26	29	68.03	21	66.71	66.10	8	21,051	0.04%
2021/10/25	19	67.14	12	66.83	67.60	7	20,900	0.03%
2021/10/22	17	69.64	28	68.15	69.50	-11	20,581	-0.05%
2021/10/21	5	65.38	4	65.28	65.40	1	20,217	0.00%
2021/10/20	12	65.26	3	65.60	65.60	9	20,230	0.04%
2021/10/19	7	65.16	2	65.55	65.20	5	20,243	0.02%
2021/10/15	6	66.00	11	65.79	65.40	-5	20,318	-0.02%
2021/10/14	2	64.35	3	64.80	63.60	-1	20,393	0.00%
2021/10/13	5	64.36	6	64.13	63.50	-1	20,486	0.00%
2021/10/12	6	66.98	3	66.83	66.50	3	20,602	0.01%
2021/10/08	7	67.14	6	66.80	67.20	1	20,877	0.00%
2021/10/07	2	63.90	10	65.28	66.20	-8	20,748	-0.04%
2021/10/06	9	63.18	4	62.60	61.90	5	20,929	0.02%
2021/10/05	4	63.50	7	64.17	65.30	-3	21,158	-0.01%
2021/10/04	4	62.05	6	62.12	61.10	-2	21,377	-0.01%
2021/10/01	4	62.55	3	63.60	62.00	1	21,852	0.00%
2021/09/30	4	65.68	5	65.30	65.00	-1	22,125	0.00%
2021/09/29	7	65.69	5	66.18	64.40	2	22,091	0.01%
2021/09/28	11	66.65	20	66.84	68.30	-9	21,963	-0.04%
2021/09/27	40	68.07	14	68.26	67.80	26	21,377	0.12%
2021/09/24	20	74.75	12	74.34	73.20	8	20,841	0.04%
2021/09/23	43	75.48	32	77.07	75.20	11	20,504	0.05%
2021/09/22	8	73.03	8	72.30	74.00	0	19,655	0.00%
2021/09/17	29	73.60	73	73.24	74.00	-44	19,780	-0.22%
2021/09/16	5	67.00	2	67.20	68.10	3	19,538	0.02%
2021/09/15	0	0.00	10	68.00	67.90	-10	20,570	-0.05%
2021/09/14	4	66.10	4	66.73	67.10	0	21,067	0.00%
2021/09/13	31	68.76	20	67.27	66.80	11	21,772	0.05%
2021/09/10	5	70.52	6	70.93	71.40	-1	22,090	0.00%
2021/09/09	81	65.41	90	66.07	69.00	-9	22,192	-0.04%
2021/09/08	17	64.16	4	64.40	63.40	13	21,866	0.06%
2021/09/07	8	68.33	1	67.50	67.50	7	21,743	0.03%
2021/09/06	1	71.50	1	72.00	71.00	0	21,739	0.00%
2021/09/03	10	71.27	12	72.25	72.80	-2	22,282	-0.01%
2021/09/02	32	72.10	11	73.11	71.80	21	22,925	0.09%
2021/09/01	8	72.98	11	73.19	73.90	-3	22,892	-0.01%
2021/08/31	11	72.68	10	72.93	73.50	1	22,774	0.00%
2021/08/30	1	70.00	7	69.83	70.20	-6	22,515	-0.03%
2021/08/27	20	68.52	20	68.28	67.00	0	22,888	0.00%
2021/08/26	27	71.51	20	71.47	71.00	7	22,684	0.03%
2021/08/25	13	72.38	17	72.86	73.60	-4	22,699	-0.02%
2021/08/24	12	71.75	43	72.40	71.90	-31	22,793	-0.14%
2021/08/23	117	68.35	83	67.96	68.40	34	22,466	0.15%	大買/
2021/08/20	12	66.08	14	67.51	68.30	-2	21,927	-0.01%
2021/08/19	3	62.50	6	62.88	62.10	-3	21,540	-0.01%
2021/08/18	8	61.20	4	58.78	64.20	4	21,563	0.02%
2021/08/17	4	60.75	0	0.00	58.40	4	21,806	0.02%
2021/08/16	0	0.00	1	61.10	61.80	-1	21,904	0.00%
2021/08/13	9	63.37	2	64.80	63.00	7	22,091	0.03%
2021/08/12	1	66.90	0	0.00	66.70	1	22,137	0.00%
2021/08/11	2	67.25	0	0.00	66.70	2	22,430	0.01%
2021/08/10	3	69.27	0	0.00	67.60	3	22,891	0.01%
2021/08/09	3	70.80	1	70.90	69.80	2	23,158	0.01%
2021/08/06	1	72.20	14	72.48	72.00	-13	23,356	-0.06%
2021/08/05	15	71.82	1	72.80	71.60	14	23,597	0.06%
2021/08/04	7	74.44	27	74.54	72.90	-20	23,730	-0.08%
2021/08/03	0	0.00	2	73.05	72.80	-2	23,608	-0.01%
2021/08/02	2	72.40	12	71.19	72.60	-10	23,615	-0.04%
2021/07/30	1	72.10	3	73.50	71.50	-2	23,555	-0.01%
2021/07/29	11	71.73	10	72.30	72.50	1	23,566	0.00%
2021/07/28	23	71.37	21	72.33	72.20	2	23,539	0.01%
2021/07/27	25	73.95	1	76.70	73.00	24	23,608	0.10%
2021/07/26	5	74.06	40	75.36	75.80	-35	23,587	-0.15%
2021/07/23	34	74.65	4	73.60	73.70	30	23,536	0.13%
2021/07/22	20	75.57	64	76.69	75.60	-44	23,612	-0.19%
2021/07/21	50	75.43	5	74.30	74.00	45	23,653	0.19%
2021/07/20	13	74.32	23	74.82	74.90	-10	23,966	-0.04%
2021/07/19	7	76.89	5	76.54	75.50	2	24,015	0.01%
2021/07/16	6	76.72	1	77.40	77.40	5	23,986	0.02%
2021/07/15	21	76.90	25	77.42	77.90	-4	23,945	-0.02%
2021/07/14	1	79.90	29	81.28	80.10	-28	23,673	-0.12%
2021/07/13	48	80.61	9	81.70	79.50	39	23,558	0.17%
2021/07/12	20	79.81	9	80.10	80.00	11	23,234	0.05%
2021/07/09	8	77.88	5	77.70	77.10	3	22,821	0.01%
2021/07/08	5	74.22	12	75.80	77.90	-7	22,565	-0.03%
2021/07/07	22	73.45	27	72.97	71.50	-5	22,038	-0.02%
2021/07/06	10	70.20	5	70.14	70.50	5	21,536	0.02%
2021/07/05	9	68.97	20	69.54	69.00	-11	21,469	-0.05%
2021/07/02	2	67.50	5	67.28	67.30	-3	21,371	-0.01%
2021/07/01	8	66.41	15	66.68	66.90	-7	21,323	-0.03%
2021/06/30	20	68.03	5	68.22	66.90	15	21,245	0.07%
2021/06/29	6	68.45	19	67.99	68.60	-13	21,157	-0.06%
2021/06/28	25	69.26	60	68.13	68.50	-35	20,979	-0.17%
2021/06/25	73	69.44	38	69.38	67.50	35	20,524	0.17%
2021/06/24	30	66.09	25	66.43	66.60	5	19,750	0.03%
2021/06/23	10	63.43	24	65.90	67.30	-14	18,688	-0.07%
2021/06/22	69	64.52	54	62.52	61.20	15	18,167	0.08%
2021/06/21	28	61.40	97	61.02	62.20	-69	17,304	-0.40%
2021/06/18	55	59.22	21	60.65	58.20	34	16,717	0.20%
2021/06/17	11	59.04	11	59.04	59.30	0	16,341	0.00%
2021/06/16	16	59.22	4	58.90	58.90	12	16,350	0.07%
2021/06/15	13	59.21	23	59.72	59.60	-10	16,266	-0.06%
2021/06/11	32	59.63	18	58.97	58.70	14	16,170	0.09%
2021/06/10	8	61.08	44	59.72	61.50	-36	15,582	-0.23%
2021/06/09	2	57.20	0	0.00	57.00	2	14,780	0.01%
2021/06/08	11	57.35	12	57.16	58.00	-1	14,714	-0.01%
2021/06/07	6	56.47	23	56.67	57.10	-17	14,632	-0.12%
2021/06/04	116	57.89	196	55.34	55.60	-80	14,561	-0.55%	大買/大賣/
2021/06/03	106	57.28	109	57.58	57.60	-3	14,382	-0.02%	大買/大賣/
2021/06/02	58	56.74	63	57.28	57.40	-5	15,129	-0.03%
2021/06/01	135	57.14	33	56.86	57.10	102	15,199	0.67%	大買/鉅額交易
2021/05/31	11	54.30	26	54.73	55.20	-15	15,227	-0.10%
2021/05/28	10	52.50	10	52.80	53.10	0	15,469	0.00%
2021/05/27	9	52.06	10	51.75	52.50	-1	15,987	-0.01%
2021/05/26	25	53.31	21	53.55	53.10	4	16,018	0.02%
2021/05/25	7	53.71	32	54.38	53.70	-25	16,292	-0.15%
2021/05/24	8	51.58	10	51.92	52.40	-2	16,165	-0.01%
2021/05/21	3	51.13	7	50.83	51.00	-4	16,101	-0.02%
2021/05/19	0	0.00	2	50.30	50.80	-2	16,355	-0.01%
2021/05/18	31	49.13	30	49.93	50.50	1	16,269	0.01%
2021/05/17	13	46.27	14	46.35	48.25	-1	16,002	-0.01%
2021/05/14	2	45.70	31	46.13	45.90	-29	15,709	-0.18%
2021/05/13	34	44.14	8	43.17	43.85	26	15,454	0.17%
2021/05/12	13	44.47	6	43.21	41.85	7	15,261	0.05%
2021/05/11	9	46.97	6	46.00	46.50	3	15,083	0.02%
2021/05/10	0	0.00	3	50.80	51.00	-3	14,954	-0.02%
2021/05/07	4	49.61	0	0.00	50.00	4	15,094	0.03%
2021/05/06	1	48.50	3	48.70	48.60	-2	15,325	-0.01%
2021/05/05	18	49.88	0	0.00	49.45	18	15,640	0.12%
2021/05/04	5	48.80	12	50.13	48.60	-7	15,717	-0.04%
2021/05/03	82	53.19	160	52.70	52.40	-78	15,715	-0.50%	大賣/
2021/04/29	41	55.14	2	54.90	54.90	39	15,787	0.25%
2021/04/28	4	54.53	0	0.00	54.40	4	15,954	0.03%
2021/04/27	29	56.44	14	56.19	55.20	15	16,104	0.09%
2021/04/26	258	57.68	240	58.01	57.60	18	16,107	0.11%	大買/大賣/
2021/04/23	4	56.73	6	55.93	56.80	-2	16,313	-0.01%
2021/04/22	3	55.33	0	0.00	54.50	3	17,306	0.02%
2021/04/21	2	55.80	7	56.17	55.80	-5	18,548	-0.03%
2021/04/20	2	55.55	1	55.30	55.60	1	18,986	0.01%
2021/04/19	0	0.00	4	54.48	55.00	-4	19,073	-0.02%
2021/04/16	11	54.32	10	53.90	54.50	1	19,226	0.01%
2021/04/15	0	0.00	1	53.20	53.30	-1	19,540	-0.01%
2021/04/14	5	52.14	5	51.84	52.10	0	20,165	0.00%
2021/04/13	2	53.65	1	54.20	53.30	1	20,424	0.00%
2021/04/12	5	55.30	1	56.00	55.10	4	20,580	0.02%
2021/04/09	7	55.90	5	55.50	55.60	2	20,790	0.01%
2021/04/08	1	56.20	10	56.34	56.30	-9	20,714	-0.04%
2021/04/07	1	55.10	1	55.30	55.20	0	20,671	0.00%
2021/04/06	3	55.03	2	54.90	55.00	1	20,774	0.00%
2021/04/01	35	56.44	4	56.28	55.10	31	20,871	0.15%
2021/03/31	3	55.57	5	55.86	56.20	-2	20,914	-0.01%
2021/03/30	4	54.68	0	0.00	55.20	4	20,906	0.02%
2021/03/29	7	55.34	7	54.99	54.70	0	21,165	0.00%
2021/03/26	4	55.00	1	55.10	55.00	3	21,781	0.01%
2021/03/25	4	55.43	2	55.55	54.90	2	22,481	0.01%
2021/03/24	1	55.40	3	55.20	55.80	-2	23,017	-0.01%
2021/03/23	6	55.48	3	55.80	55.20	3	24,177	0.01%
2021/03/22	4	54.45	1	54.60	54.50	3	25,564	0.01%
2021/03/19	5	54.54	1	54.80	54.90	4	26,379	0.02%
2021/03/18	1	55.40	3	55.40	55.40	-2	26,682	-0.01%
2021/03/17	4	55.00	3	55.57	55.20	1	26,843	0.00%
2021/03/16	1	56.00	0	0.00	56.00	1	26,959	0.00%
2021/03/15	5	56.80	15	56.85	56.60	-10	27,473	-0.04%
2021/03/12	4	58.13	2	57.70	56.80	2	28,315	0.01%
2021/03/11	1	56.20	1	56.10	57.20	0	28,314	0.00%
2021/03/10	33	56.78	30	56.18	55.80	3	28,369	0.01%
2021/03/09	14	57.04	19	57.82	56.10	-5	28,478	-0.02%
2021/03/08	88	58.99	85	58.48	58.50	3	28,130	0.01%
2021/03/05	35	56.82	52	56.11	57.40	-17	27,418	-0.06%
2021/03/04	45	56.28	63	55.89	55.20	-18	27,432	-0.07%
2021/03/03	107	57.29	58	55.63	56.00	49	27,244	0.18%	大買/
2021/03/02	41	56.47	76	56.58	56.90	-35	27,361	-0.13%
2021/02/26	2	54.20	4	54.33	54.20	-2	27,598	-0.01%
2021/02/25	29	56.41	15	55.67	55.90	14	28,817	0.05%
2021/02/24	26	55.73	25	55.92	56.20	1	28,672	0.00%
2021/02/23	10	54.46	16	54.64	54.60	-6	28,567	-0.02%
2021/02/22	15	55.36	0	0.00	55.30	15	29,133	0.05%
2021/02/19	3	55.17	8	56.11	55.20	-5	29,472	-0.02%
2021/02/18	3	55.10	3	55.17	54.70	0	29,370	0.00%
2021/02/17	29	54.90	31	55.84	55.10	-2	29,266	-0.01%
2021/02/05	3	52.83	3	52.43	52.40	0	29,022	0.00%
2021/02/04	1	52.00	1	52.30	52.60	0	29,098	0.00%
2021/02/03	3	52.37	1	52.20	51.80	2	29,153	0.01%
2021/02/02	3	52.30	1	52.30	52.30	2	29,241	0.01%
2021/02/01	4	51.38	0	0.00	51.70	4	29,392	0.01%
2021/01/29	3	52.80	13	54.38	52.10	-10	29,399	-0.03%
2021/01/28	28	54.50	29	53.81	54.00	-1	29,365	0.00%
2021/01/27	8	54.35	13	54.44	54.30	-5	29,304	-0.02%
2021/01/26	3	53.07	10	52.50	52.60	-7	29,082	-0.02%
2021/01/25	7	52.40	1	51.70	52.10	6	29,081	0.02%
2021/01/22	15	52.34	1	52.50	53.30	14	29,043	0.05%
2021/01/21	9	52.32	7	52.30	51.90	2	29,111	0.01%
2021/01/20	34	53.43	21	52.65	51.80	13	29,221	0.04%
2021/01/19	9	55.32	36	55.46	54.90	-27	29,169	-0.09%
2021/01/18	38	57.27	12	57.90	56.00	26	29,279	0.09%
2021/01/15	58	60.07	41	60.59	57.20	17	28,862	0.06%
2021/01/14	139	58.95	149	58.79	58.60	-10	28,001	-0.04%	大買/大賣/
2021/01/13	24	55.49	29	54.97	55.80	-5	27,286	-0.02%
2021/01/12	12	51.65	13	51.87	51.90	-1	27,793	0.00%
2021/01/11	27	51.49	31	51.52	51.30	-4	29,346	-0.01%
2021/01/08	10	53.47	7	53.94	52.80	3	29,446	0.01%
2021/01/07	21	55.48	22	55.51	54.80	-1	29,322	0.00%
2021/01/06	6	53.50	14	53.83	54.40	-8	28,939	-0.03%
2021/01/05	6	51.65	8	52.94	52.90	-2	28,551	-0.01%
2021/01/04	1	52.40	6	52.07	51.90	-5	28,438	-0.02%
2020/12/31	1	50.30	0	0.00	50.50	1	28,400	0.00%
2020/12/30	3	50.93	1	51.30	50.90	2	28,752	0.01%
2020/12/29	14	50.76	0	0.00	50.30	14	28,854	0.05%
2020/12/28	10	50.40	18	50.44	50.60	-8	28,837	-0.03%
2020/12/25	5	50.98	53	50.87	50.90	-48	28,916	-0.17%
2020/12/24	18	51.75	11	51.70	51.80	7	29,015	0.02%
2020/12/23	21	52.22	13	52.05	51.70	8	29,190	0.03%
2020/12/22	70	54.13	71	53.97	51.50	-1	29,768	0.00%
2020/12/21	12	57.28	16	57.07	56.70	-4	29,556	-0.01%
2020/12/18	13	56.35	23	55.97	56.20	-10	29,020	-0.03%
2020/12/17	92	55.99	98	56.23	55.30	-6	28,672	-0.02%
2020/12/16	87	54.61	114	55.04	56.30	-27	27,633	-0.10%	大賣/
2020/12/15	59	52.97	42	52.15	51.70	17	26,277	0.06%
2020/12/14	28	52.16	21	52.32	52.30	7	25,856	0.03%
2020/12/11	1	50.90	9	51.51	51.30	-8	25,771	-0.03%
2020/12/10	4	50.98	0	0.00	50.30	4	25,930	0.02%
2020/12/09	5	53.42	15	52.71	52.00	-10	25,920	-0.04%
2020/12/08	33	52.37	39	52.04	52.20	-6	25,644	-0.02%
2020/12/07	5	50.34	5	50.36	50.10	0	25,214	0.00%
2020/12/04	3	49.90	3	50.50	49.50	0	25,529	0.00%
2020/12/03	8	49.45	10	50.25	50.80	-2	25,769	-0.01%
2020/12/02	6	50.60	2	51.00	49.75	4	26,120	0.02%
2020/12/01	6	50.67	6	50.80	50.50	0	26,385	0.00%
2020/11/30	16	52.16	64	51.80	51.60	-48	26,717	-0.18%
2020/11/27	11	51.19	29	51.32	51.80	-18	27,004	-0.07%
2020/11/26	40	51.23	32	50.41	50.50	8	27,466	0.03%
2020/11/25	53	51.42	62	50.69	50.20	-9	27,248	-0.03%
2020/11/24	32	51.25	44	51.35	51.30	-12	27,467	-0.04%
2020/11/23	13	48.55	25	48.50	48.50	-12	27,037	-0.04%
2020/11/20	33	47.94	17	48.16	47.95	16	27,737	0.06%
2020/11/19	22	48.41	47	48.16	47.60	-25	28,676	-0.09%
2020/11/18	71	47.28	45	47.18	47.45	26	30,627	0.08%
2020/11/17	26	46.10	15	45.51	45.45	11	31,153	0.04%
2020/11/16	68	44.54	71	44.50	44.35	-3	32,848	-0.01%
2020/11/13	5	44.00	1	44.10	44.10	4	34,025	0.01%
2020/11/12	1	44.60	4	44.48	44.45	-3	35,252	-0.01%
2020/11/11	3	43.70	3	43.67	43.65	0	36,177	0.00%
2020/11/10	10	44.38	7.3	44.38	44.00	2.7	38,066	0.01%
2020/11/09	13	44.49	42	44.21	44.90	-29	41,214	-0.07%
2020/11/06	17	44.75	16	44.93	44.30	1	42,827	0.00%
2020/11/05	17	44.85	15	44.53	44.40	2	43,410	0.00%
2020/11/04	16	45.28	10	45.21	45.15	6	44,703	0.01%
2020/11/03	46	44.47	7	44.51	44.85	39	45,064	0.09%
2020/11/02	0	0.00	1	43.35	43.20	-1	45,504	0.00%
2020/10/30	21	44.76	26	43.80	43.95	-5	46,417	-0.01%
2020/10/29	42	44.23	19	44.24	44.95	23	46,758	0.05%
2020/10/28	18	45.11	10	44.62	44.55	8	46,990	0.02%
2020/10/27	20	45.65	28	45.85	45.80	-8	47,118	-0.02%
2020/10/26	11	46.59	6	46.56	46.10	5	47,493	0.01%
2020/10/23	37	47.80	32	47.89	47.60	5	48,034	0.01%
2020/10/22	64	48.95	58	48.40	48.05	6	48,619	0.01%
2020/10/21	69	50.19	70	49.70	48.95	-1	49,101	0.00%
2020/10/20	81	50.50	63	50.76	51.20	18	49,549	0.04%
2020/10/19	42	50.00	81	50.20	50.90	-39	49,388	-0.08%
2020/10/16	2	46.90	41	46.81	46.35	-39	48,913	-0.08%
2020/10/15	59	46.53	2	46.40	45.95	57	49,896	0.11%
2020/10/14	30	47.09	24	47.17	47.35	6	51,513	0.01%
2020/10/13	16	45.72	0	0.00	45.40	16	53,410	0.03%
2020/10/12	3	46.13	10	46.18	45.40	-7	54,813	-0.01%
2020/10/08	4	46.15	34	46.33	46.20	-30	56,601	-0.05%
2020/10/07	30	45.97	1	45.90	45.85	29	57,105	0.05%
2020/10/06	35	46.36	8	46.56	46.55	27	58,423	0.05%
2020/10/05	8	44.85	15	45.11	45.35	-7	58,930	-0.01%
2020/09/30	19	44.71	20	44.36	44.60	-1	59,080	0.00%
2020/09/29	0	0.00	8	45.31	45.35	-8	59,132	-0.01%
2020/09/28	5	45.16	25	43.93	44.50	-20	59,409	-0.03%
2020/09/25	114	45.82	125	44.31	43.95	-11	60,014	-0.02%	大買/大賣/
2020/09/24	4	47.20	143	46.91	47.00	-139	60,188	-0.23%	大賣/鉅額交易
2020/09/23	6	46.53	11	46.81	46.30	-5	59,961	-0.01%
2020/09/22	2	47.33	2	47.05	47.30	0	60,325	0.00%
2020/09/21	15	48.60	10	48.26	48.20	5	61,168	0.01%
2020/09/18	4	49.30	12	49.05	49.40	-8	61,286	-0.01%
2020/09/17	32	49.00	28	48.30	48.50	4	61,454	0.01%
2020/09/16	74	49.62	32	49.56	49.25	42	61,484	0.07%
2020/09/15	93	49.91	28	50.20	49.15	65	61,668	0.11%
2020/09/14	11	49.86	11	49.84	49.60	0	61,621	0.00%
2020/09/11	21	49.31	12	49.20	48.85	9	62,002	0.01%
2020/09/10	45	50.57	33	49.90	49.70	12	63,001	0.02%
2020/09/09	19	50.89	19	50.97	50.70	0	63,631	0.00%
2020/09/08	15	51.73	16	51.81	50.60	-1	63,687	0.00%
2020/09/07	41	53.02	42	53.17	51.80	-1	63,840	0.00%
2020/09/04	32	53.86	29	54.05	54.80	3	63,910	0.00%
2020/09/03	30	54.51	23	54.75	53.90	7	64,048	0.01%
2020/09/02	72	54.04	67	53.56	53.80	5	64,353	0.01%
2020/09/01	4	53.28	51	52.96	53.10	-47	64,129	-0.07%
2020/08/31	42	52.34	44	51.86	51.40	-2	63,696	0.00%
2020/08/28	54	53.26	32	52.92	51.80	22	63,696	0.03%
2020/08/27	69	54.33	99	54.73	55.10	-30	63,450	-0.05%
2020/08/26	72	54.95	63	54.66	53.90	9	63,286	0.01%
2020/08/25	28	54.49	80	54.66	54.00	-52	62,944	-0.08%
2020/08/24	217	57.22	137	57.27	55.20	80	62,792	0.13%	大買/大賣/
2020/08/21	14	56.46	91	56.96	57.40	-77	61,011	-0.13%
2020/08/20	131	54.83	33	55.19	52.20	98	62,227	0.16%	大買/
2020/08/19	49	56.88	53	56.68	56.60	-4	61,656	-0.01%
2020/08/18	67	54.92	80	54.93	56.20	-13	61,108	-0.02%
2020/08/17	45	53.57	54	53.61	53.10	-9	60,793	-0.01%
2020/08/14	102	52.14	74	51.81	53.10	28	60,487	0.05%	大買/
2020/08/13	228	50.53	155	50.49	52.20	73	58,936	0.12%	大買/大賣/
2020/08/12	94	46.89	92	47.08	48.20	2	56,215	0.00%
2020/08/11	25	43.88	9	43.96	43.85	16	55,202	0.03%
2020/08/10	30	44.22	46	44.08	43.60	-16	55,347	-0.03%
2020/08/07	21	42.10	33	42.20	42.10	-12	54,708	-0.02%
2020/08/06	25	41.74	47	41.87	41.40	-22	55,555	-0.04%
2020/08/05	38	42.31	30	42.31	42.70	8	55,729	0.01%
2020/08/04	4	40.60	7	40.75	40.35	-3	55,561	-0.01%
2020/08/03	4	40.60	56	40.20	41.20	-52	55,548	-0.09%
2020/07/31	34	40.65	37	40.47	40.30	-3	55,641	-0.01%
2020/07/30	32	41.14	32	41.02	40.80	0	56,159	0.00%
2020/07/29	99	41.04	54	41.34	40.55	45	56,588	0.08%
2020/07/28	39	42.45	46	42.30	42.50	-7	56,594	-0.01%
2020/07/27	23	42.75	66	43.27	42.15	-43	56,788	-0.08%
2020/07/24	64	42.20	74	42.07	41.55	-10	56,984	-0.02%
2020/07/23	72	43.40	59	43.53	43.75	13	57,673	0.02%
2020/07/22	124	42.98	72	42.74	42.30	52	58,198	0.09%	大買/
2020/07/21	52	41.98	78	42.28	41.80	-26	57,408	-0.05%
2020/07/20	105	40.17	102	39.88	41.90	3	57,098	0.01%	大買/大賣/
2020/07/17	204	39.33	190	39.32	38.10	14	56,222	0.02%	大買/大賣/
2020/07/16	63	37.82	86	38.08	38.80	-23	54,977	-0.04%
2020/07/15	108	37.44	183	36.81	36.55	-75	54,307	-0.14%	大買/大賣/
2020/07/14	8	35.91	14	35.95	35.65	-6	54,106	-0.01%
2020/07/13	48	36.10	135	35.91	36.50	-87	54,451	-0.16%	大賣/
2020/07/10	35	32.77	79	34.01	33.90	-44	54,216	-0.08%
2020/07/09	4	33.88	2	33.90	33.65	2	54,678	0.00%
2020/07/08	29	33.67	1	33.70	34.20	28	55,282	0.05%
2020/07/07	35	34.67	116	33.72	33.70	-81	55,943	-0.14%	大賣/
2020/07/06	26	35.51	161	35.68	35.15	-135	56,323	-0.24%	大賣/鉅額交易
2020/07/03	128	34.57	77	34.54	34.50	51	56,313	0.09%	大買/
2020/07/02	10	33.21	30	33.33	33.20	-20	55,775	-0.04%
2020/07/01	35	33.93	27	33.83	33.40	8	56,138	0.01%
2020/06/30	190	34.12	267	33.89	33.60	-77	57,055	-0.13%	大買/大賣/
2020/06/29	93	32.15	32	32.27	32.10	61	57,793	0.11%
2020/06/24	21	31.62	17	31.91	32.00	4	59,076	0.01%
2020/06/23	18	31.81	9	31.72	31.65	9	60,318	0.01%
2020/06/22	109	32.34	0	0.00	32.05	109	60,822	0.18%	大買/鉅額交易
2020/06/19	1	33.20	0	0.00	33.30	1	61,315	0.00%
2020/06/18	8	33.39	34	33.13	33.15	-26	61,646	-0.04%
2020/06/17	102	34.26	47	33.72	33.20	55	61,513	0.09%	大買/
2020/06/16	65	32.44	40	33.96	34.25	25	61,513	0.04%
2020/06/15	23	31.90	5	31.81	31.15	18	61,691	0.03%
2020/06/12	12	32.66	2	33.15	32.45	10	63,144	0.02%
2020/06/11	32	33.36	39	33.44	33.75	-7	64,561	-0.01%
2020/06/10	24	33.40	3	33.37	33.10	21	65,914	0.03%
2020/06/09	42	34.37	18	34.76	33.90	24	67,752	0.04%
2020/06/08	65	34.55	2	34.40	33.95	63	68,454	0.09%
2020/06/05	5	35.02	9	35.19	35.00	-4	70,044	-0.01%
2020/06/04	14	35.37	21	35.15	35.00	-7	71,378	-0.01%
2020/06/03	73	35.35	19	35.22	35.25	54	72,543	0.07%
2020/06/02	60	37.29	50	36.84	36.10	10	73,155	0.01%
2020/06/01	51	37.55	33	37.78	37.80	18	73,512	0.02%
2020/05/29	80	37.30	50	37.26	37.25	30	74,101	0.04%
2020/05/28	46	37.27	46	37.18	37.00	0	74,253	0.00%
2020/05/27	148	38.24	94	37.98	36.90	54	73,667	0.07%	大買/
2020/05/26	29	34.88	92	35.51	36.45	-63	71,644	-0.09%
2020/05/25	30	32.65	22	32.89	33.15	8	70,485	0.01%
2020/05/22	38	33.86	42	34.11	33.35	-4	69,924	-0.01%
2020/05/21	24	33.80	38	33.64	33.65	-14	69,183	-0.02%
2020/05/20	23	33.33	32	32.71	32.70	-9	68,662	-0.01%
2020/05/19	10	32.87	44	33.11	33.50	-34	68,360	-0.05%
2020/05/18	41	32.60	27	33.20	32.30	14	67,883	0.02%
2020/05/15	13	33.20	81	33.77	34.10	-68	67,270	-0.10%
2020/05/14	70	32.94	36	33.48	32.55	34	66,571	0.05%
2020/05/13	110	34.29	51	34.49	33.60	59	66,131	0.09%	大買/
2020/05/12	21	33.87	22	34.02	34.50	-1	65,016	0.00%
2020/05/11	43	34.04	29	33.95	33.25	14	64,952	0.02%
2020/05/08	24	33.39	16	33.40	33.20	8	64,286	0.01%
2020/05/07	25	33.12	35	33.07	33.50	-10	64,040	-0.02%
2020/05/06	55	33.08	73	32.39	32.15	-18	63,725	-0.03%
2020/05/05	63	33.76	58	34.23	33.00	5	63,131	0.01%
2020/05/04	32	33.10	16	32.81	34.05	16	62,617	0.03%
2020/04/30	29	32.52	46	32.85	33.05	-17	62,094	-0.03%
2020/04/29	51	32.26	62	32.43	32.10	-11	61,518	-0.02%
2020/04/28	137	32.30	90	32.33	31.25	47	60,935	0.08%	大買/
2020/04/27	55	29.62	69.7	29.86	31.50	-14.7	59,408	-0.02%
2020/04/24	1	28.50	1	28.80	28.65	0	58,034	0.00%
2020/04/23	50	28.32	33	28.37	28.50	17	57,913	0.03%
2020/04/22	7	27.77	11	27.57	28.35	-4	57,177	-0.01%
2020/04/21	27	27.74	27	27.90	27.05	0	56,362	0.00%
2020/04/20	30	27.75	39	27.97	27.70	-9	55,798	-0.02%
2020/04/17	71	28.20	68	28.01	27.80	3	55,711	0.01%
2020/04/16	40	28.18	18	28.26	28.60	22	54,579	0.04%
2020/04/15	62	27.90	66	28.06	27.80	-4	54,265	-0.01%
2020/04/14	103	28.19	116	27.79	28.75	-13	53,103	-0.02%	大買/大賣/
2020/04/13	26	26.73	28	26.92	26.80	-2	52,502	0.00%
2020/04/10	41	26.63	28	26.49	26.40	13	52,164	0.02%
2020/04/09	99	26.06	113	25.85	25.35	-14	51,436	-0.03%	大賣/
2020/04/08	66	26.84	88	26.84	26.50	-22	50,729	-0.04%
2020/04/07	14	28.55	22	28.74	28.35	-8	49,950	-0.02%
2020/04/06	29	26.91	31	26.48	26.90	-2	50,020	0.00%
2020/04/01	87	24.62	82	24.85	25.15	5	49,877	0.01%
2020/03/31	103	24.54	94	24.50	24.25	9	48,514	0.02%	大買/
2020/03/30	32	23.17	32	23.15	23.60	0	46,687	0.00%
2020/03/27	61	22.20	81	22.40	23.10	-20	45,112	-0.04%
2020/03/26	78	20.57	108	20.66	21.00	-30	43,532	-0.07%	大賣/
2020/03/25	74	19.90	45	19.92	20.20	29	42,629	0.07%
2020/03/24	5	18.45	14	18.59	18.85	-9	41,664	-0.02%
2020/03/23	3	16.63	4	17.40	17.75	-1	41,110	0.00%
2020/03/20	16	18.19	26	18.32	18.00	-10	40,715	-0.02%
2020/03/19	54	17.95	16	18.12	17.20	38	39,451	0.10%
2020/03/18	67	19.82	63	19.22	19.10	4	38,401	0.01%
2020/03/17	101	20.76	97	20.61	20.05	4	36,538	0.01%	大買/
2020/03/16	63	21.01	18	20.92	19.80	45	34,930	0.13%
2020/03/13	171	20.31	231	20.16	21.85	-60	33,077	-0.18%	大買/大賣/
2020/03/12	45	20.41	26	20.78	19.90	19	30,903	0.06%
2020/03/11	51	21.83	82	21.61	22.10	-31	29,944	-0.10%
2020/03/10	79	19.99	77.8	20.01	20.50	1.2	27,942	0.00%
2020/03/09	90	20.20	101.1	20.28	18.65	-11.1	26,321	-0.04%	大賣/
2020/03/06	39	19.92	69	19.38	20.10	-30	24,818	-0.12%
2020/03/05	53	18.00	65	18.23	18.50	-12	23,647	-0.05%
2020/03/04	31	17.55	49	17.58	17.75	-18	22,811	-0.08%
2020/03/03	15	16.88	213	16.85	17.05	-198	21,797	-0.91%	大賣/鉅額交易
2020/03/02	3	14.95	53	14.93	15.50	-50	21,006	-0.24%
2020/02/27	27	15.24	14	15.80	14.80	13	21,197	0.06%
2020/02/26	45	15.77	0	0.00	15.45	45	21,767	0.21%
2020/02/25	37	15.95	47	15.72	15.95	-10	22,681	-0.04%
2020/02/24	3	15.73	0	0.00	15.65	3	23,338	0.01%
2020/02/21	79	15.95	131	15.96	16.10	-52	23,798	-0.22%	大賣/
2020/02/20	104	15.79	27	15.87	15.85	77	24,220	0.32%	大買/
2020/02/19	4	15.69	2	15.65	15.70	2	24,387	0.01%
2020/02/18	27	15.46	10	15.60	15.70	17	24,726	0.07%
2020/02/17	0	0.00	2	15.65	15.55	-2	24,570	-0.01%
2020/02/14	45	15.76	47	15.66	15.75	-2	24,439	-0.01%
2020/02/13	53	15.49	18	15.45	15.25	35	24,131	0.15%
2020/02/12	18	15.21	18	15.47	15.50	0	23,954	0.00%
2020/02/11	1	14.60	30	14.71	14.85	-29	23,255	-0.12%
2020/02/10	15	14.30	0	0.00	14.40	15	23,187	0.06%
2020/02/07	36	14.53	0	0.00	14.30	36	23,024	0.16%
2020/02/06	8	14.80	50	14.86	14.95	-42	22,816	-0.18%
2020/02/05	76	14.48	1	15.00	14.40	75	22,607	0.33%
2020/02/04	27	15.01	2	15.00	15.00	25	22,350	0.11%
2020/02/03	1	14.35	20	14.45	14.35	-19	23,078	-0.08%
2020/01/31	32	15.35	1	16.00	15.30	31	22,970	0.13%
2020/01/30	7	16.25	0	0.00	16.20	7	22,697	0.03%
2020/01/20	4	18.15	5	18.15	18.00	-1	22,672	0.00%
2020/01/17	6	17.50	0	0.00	18.00	6	22,658	0.03%
2020/01/16	0	0.00	46	17.66	17.70	-46	22,405	-0.21%
2020/01/15	119	18.32	5	18.30	18.10	114	22,242	0.51%	大買/鉅額交易
2020/01/14	70	18.19	28	18.37	18.40	42	22,156	0.19%
2020/01/13	118	18.10	102	18.38	17.85	16	21,854	0.07%	大買/大賣/
2020/01/10	59	17.89	29	17.86	17.80	30	21,099	0.14%
2020/01/09	15	17.99	31	17.69	18.30	-16	20,514	-0.08%
2020/01/08	2	16.78	11	17.14	17.15	-9	19,878	-0.05%
2020/01/07	16	17.62	1	16.90	17.05	15	19,780	0.08%
2020/01/06	14	17.25	95	17.00	17.40	-81	19,344	-0.42%
2020/01/03	30	16.75	30	17.25	16.85	0	18,782	0.00%
2020/01/02	0	0.00	11	16.90	16.85	-11	18,502	-0.06%
2019/12/31	10	16.45	0	0.00	16.65	10	18,242	0.05%
2019/12/30	14	17.10	50	17.11	16.80	-36	18,122	-0.20%
2019/12/27	0	0.00	6	16.48	16.75	-6	17,507	-0.03%
2019/12/26	13	16.06	21	16.11	16.20	-8	17,016	-0.05%
2019/12/23	2	15.45	0	0.00	15.30	2	17,047	0.01%
2019/12/20	10	15.60	0	0.00	15.75	10	17,021	0.06%
2019/12/18	40	15.78	7	15.80	15.75	33	17,159	0.19%
2019/12/17	11	16.36	12	16.48	16.25	-1	17,121	-0.01%
2019/12/16	0	0.00	1	16.30	16.25	-1	17,244	-0.01%
2019/12/13	4	16.29	23	16.46	15.95	-19	17,293	-0.11%
2019/12/12	0	0.00	20	16.70	16.30	-20	17,347	-0.12%
2019/12/11	5	16.65	3	16.62	16.50	2	17,921	0.01%
2019/12/10	1	16.15	3	16.38	16.55	-2	17,896	-0.01%
2019/12/06	26	16.24	33	16.28	16.35	-7	18,132	-0.04%
2019/12/04	3	15.35	3	15.50	15.55	0	18,063	0.00%
2019/12/03	32	15.63	42	15.61	15.70	-10	18,789	-0.05%
2019/12/02	30	15.50	30	14.95	15.50	0	19,620	0.00%
2019/11/29	10	15.73	0	0.00	15.50	10	19,782	0.05%
2019/11/28	35	15.70	0	0.00	15.60	35	20,209	0.17%
2019/11/27	97	15.95	5	16.10	16.10	92	20,992	0.44%
2019/11/26	12	16.02	8	15.93	16.15	4	21,042	0.02%
2019/11/25	62	16.54	54	16.74	16.25	8	20,617	0.04%
2019/11/22	74	16.48	58	16.83	16.15	16	19,834	0.08%
2019/11/21	137	16.56	136	15.91	16.55	1	18,704	0.01%	大買/大賣/
2019/11/20	82	15.75	99	15.90	15.70	-17	17,910	-0.09%
2019/11/19	72	15.45	72	15.63	15.40	0	17,547	0.00%
2019/11/18	3	15.20	6	15.06	15.15	-3	16,976	-0.02%
2019/11/15	41	15.00	76	14.72	14.90	-35	16,709	-0.21%
2019/11/14	10	14.00	10	14.13	14.00	0	16,338	0.00%
2019/11/11	17	13.67	0	0.00	13.60	17	16,621	0.10%
2019/11/08	10	14.15	0	0.00	14.15	10	16,570	0.06%
2019/11/07	25	14.17	15	14.17	14.15	10	16,592	0.06%
2019/11/01	27	15.03	18	14.97	14.90	9	16,438	0.05%
2019/10/31	67	15.60	77	15.66	15.35	-10	16,321	-0.06%
2019/10/30	18	14.95	24	15.00	15.00	-6	15,333	-0.04%
2019/10/29	0	0.00	1	15.00	14.45	-1	15,140	-0.01%
2019/10/28	2	14.95	11	14.99	14.90	-9	15,233	-0.06%
2019/10/17	0	0.00	4	14.60	14.55	-4	15,948	-0.03%
2019/10/16	2	14.45	0	0.00	14.40	2	16,089	0.01%
2019/10/15	4	14.65	0	0.00	14.70	4	16,377	0.02%
2019/10/14	0	0.00	4	14.25	14.25	-4	16,316	-0.02%
2019/10/09	10	13.60	0	0.00	13.60	10	16,563	0.06%
2019/10/04	30	14.00	20	13.95	13.90	10	16,669	0.06%
2019/10/02	10	14.15	10	14.20	14.15	0	16,566	0.00%
2019/09/27	2	13.90	0	0.00	13.80	2	16,560	0.01%
2019/09/26	20	14.23	0	0.00	14.20	20	16,446	0.12%
2019/09/25	10	14.40	0	0.00	14.35	10	16,418	0.06%
2019/09/23	3	14.93	2	14.80	14.80	1	16,398	0.01%
2019/09/19	35	14.79	33	14.60	14.50	2	16,310	0.01%
2019/09/17	0	0.00	40	15.05	15.00	-40	16,088	-0.25%
2019/09/16	28	15.23	33	15.30	15.10	-5	15,838	-0.03%
2019/09/12	6	15.02	27	15.02	15.05	-21	15,112	-0.14%
2019/09/11	25	15.00	7	14.76	15.20	18	14,883	0.12%
2019/09/09	7	14.60	3	14.53	14.55	4	14,145	0.03%
2019/09/06	2	14.40	42	14.44	14.55	-40	13,956	-0.29%
2019/09/05	36	14.76	3	14.95	14.75	33	13,659	0.24%
2019/09/04	32	14.98	16	14.96	15.10	16	13,004	0.12%
2019/09/03	6	14.43	0	0.00	14.45	6	12,321	0.05%
2019/09/02	83	14.58	55	14.58	14.80	28	11,884	0.24%
2019/08/30	17	14.30	30	14.33	14.45	-13	11,134	-0.12%
2019/08/29	5	13.60	14	13.38	13.45	-9	10,088	-0.09%
2019/08/22	0	0.00	1	13.50	13.50	-1	9,474	-0.01%
2019/08/21	35	13.15	37	12.97	13.15	-2	9,142	-0.02%
2019/08/20	0	0.00	30	12.70	12.70	-30	9,035	-0.33%
2019/08/19	30	12.82	0	0.00	12.80	30	9,010	0.33%
2019/08/16	0	0.00	2	13.10	12.80	-2	8,950	-0.02%
2019/08/15	0	0.00	1	12.95	12.90	-1	8,846	-0.01%
2019/08/08	0	0.00	30	12.55	12.70	-30	8,897	-0.34%
2019/08/05	12	12.00	0	0.00	11.95	12	8,779	0.14%
2019/08/02	5	12.38	6	12.30	12.25	-1	8,777	-0.01%
2019/08/01	4	13.15	0	0.00	13.05	4	8,634	0.05%
2019/07/31	9	13.23	0	0.00	13.45	9	8,513	0.11%
2019/07/30	11	13.55	2	13.45	13.40	9	8,395	0.11%
2019/07/29	44	14.14	10	14.18	13.85	34	8,132	0.42%
2019/07/26	1	13.30	1	13.50	13.50	0	7,639	0.00%
2019/07/25	80	13.20	91	13.53	13.40	-11	7,599	-0.14%
2019/07/24	1	13.00	0	0.00	12.95	1	7,238	0.01%
2019/07/22	3	13.60	10	13.45	13.60	-7	7,202	-0.10%
2019/07/19	1	13.15	11	13.34	13.05	-10	7,063	-0.14%
2019/07/18	38	13.10	28	13.39	13.05	10	7,084	0.14%
2019/07/17	38	13.30	60	13.16	13.30	-22	7,012	-0.31%
2019/07/16	0	0.00	5	12.90	12.90	-5	6,618	-0.08%
2019/07/15	3	12.78	21	12.69	12.65	-18	6,514	-0.28%
2019/07/12	0	0.00	1	12.30	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	7	12.16	12.20	-7	6,337	-0.11%
2019/07/10	0	0.00	20	12.05	12.05	-20	6,394	-0.31%
2019/07/08	10	11.95	0	0.00	11.90	10	6,669	0.15%
2019/07/04	0	0.00	3	11.90	12.00	-3	7,009	-0.04%
2019/07/03	13	11.88	3	11.95	11.80	10	7,866	0.13%
2019/07/02	4	11.96	0	0.00	12.05	4	8,493	0.05%
2019/07/01	120	11.99	106	11.96	11.95	14	8,852	0.16%	大買/大賣/
2019/06/28	4	11.65	0	0.00	11.65	4	8,811	0.05%
2019/06/26	1	11.55	0	0.00	11.50	1	8,869	0.01%
2019/06/21	22	11.95	11	11.85	11.85	11	8,900	0.12%
2019/06/20	0	0.00	76	12.00	11.95	-76	8,946	-0.85%
2019/06/19	6	11.93	27	11.99	11.85	-21	9,136	-0.23%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/13	0	0.00	101	11.80	11.75	-101	9,785	-1.03%	大賣/鉅額交易
2019/06/12	126	11.80	25	11.78	11.65	101	9,772	1.03%	大買/鉅額交易
2019/06/11	130	11.77	144	11.71	11.90	-14	9,632	-0.15%	大買/大賣/
2019/06/10	0	0.00	203	10.79	10.85	-203	9,393	-2.16%	大賣/鉅額交易
2019/06/06	4	10.79	0	0.00	10.75	4	9,403	0.04%
2019/06/04	5	10.90	5	10.95	10.85	0	9,529	0.00%
2019/05/31	1	11.20	1	11.10	11.10	0	9,664	0.00%
2019/05/30	0	0.00	12	11.10	11.10	-12	9,733	-0.12%
2019/05/23	7	10.84	0	0.00	10.80	7	10,078	0.07%
2019/05/22	30	11.25	38	11.25	11.25	-8	10,184	-0.08%
2019/05/21	26	10.71	4	10.90	11.10	22	10,370	0.21%
2019/05/20	38	11.14	0	0.00	11.10	38	10,623	0.36%
2019/05/17	8	12.13	2	11.75	11.90	6	10,694	0.06%
2019/05/16	25	12.07	29	11.99	11.75	-4	10,831	-0.04%
2019/05/15	39	11.98	26	11.81	12.15	13	11,275	0.12%
2019/05/14	5	10.95	5	11.10	11.50	0	11,395	0.00%
2019/05/13	42	11.57	33	11.65	11.40	9	11,535	0.08%
2019/05/10	5	11.79	0	0.00	11.75	5	11,519	0.04%
2019/05/09	60	12.22	0	0.00	12.10	60	11,449	0.52%
2019/05/07	2	12.65	3	12.55	12.55	-1	11,432	-0.01%
2019/05/06	33	12.50	0	0.00	12.40	33	11,457	0.29%
2019/05/02	0	0.00	22	12.78	12.95	-22	11,512	-0.19%
2019/04/30	7	12.39	2	12.45	12.50	5	11,828	0.04%
2019/04/29	16	12.50	23	12.62	12.50	-7	11,953	-0.06%
2019/04/26	58	13.20	0	0.00	13.15	58	11,857	0.49%
2019/04/25	7	13.36	8	13.40	13.40	-1	11,981	-0.01%
2019/04/24	118	13.34	0	0.00	13.25	118	12,252	0.96%	大買/鉅額交易
2019/04/23	7	13.49	0	0.00	13.50	7	12,744	0.05%
2019/04/22	5	13.75	0	0.00	13.75	5	12,720	0.04%
2019/04/19	20	13.70	20	13.80	13.65	0	12,811	0.00%
2019/04/18	2	13.70	0	0.00	13.55	2	13,033	0.02%
2019/04/17	8	14.01	5	14.25	13.95	3	13,250	0.02%
2019/04/16	5	14.10	2	14.20	14.20	3	13,785	0.02%
2019/04/15	50	14.20	50	14.05	14.00	0	14,559	0.00%
2019/04/12	12	14.29	0	0.00	13.90	12	14,618	0.08%
2019/04/09	8	15.75	6	15.09	14.80	2	14,352	0.01%
2019/04/08	47	14.73	59	14.87	15.30	-12	13,921	-0.09%
2019/04/03	3	13.85	21	13.96	13.95	-18	13,527	-0.13%
2019/04/01	11	13.40	0	0.00	13.40	11	13,529	0.08%
2019/03/29	0	0.00	2	13.20	13.25	-2	13,551	-0.01%
2019/03/28	3	13.18	0	0.00	13.05	3	13,781	0.02%
2019/03/26	11	13.55	0	0.00	13.55	11	13,781	0.08%
2019/03/22	5	14.29	0	0.00	14.10	5	13,772	0.04%
2019/03/21	8	14.24	8	14.21	14.15	0	13,846	0.00%
2019/03/20	10	14.34	9	14.39	14.30	1	13,962	0.01%
2019/03/18	0	0.00	7	13.89	13.85	-7	14,141	-0.05%
2019/03/14	10	13.50	22	13.53	13.45	-12	15,854	-0.08%
2019/03/13	0	0.00	7	13.50	13.40	-7	16,657	-0.04%
2019/03/07	10	14.06	0	0.00	13.70	10	17,504	0.06%
2019/03/05	34	14.05	30	14.35	14.00	4	17,887	0.02%
2019/03/04	7	14.02	0	0.00	14.20	7	17,941	0.04%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/26	32	14.16	30	14.40	14.00	2	18,108	0.01%
2019/02/25	6	14.20	0	0.00	14.10	6	18,196	0.03%
2019/02/21	3	14.00	0	0.00	14.00	3	18,374	0.02%
2019/02/20	0	0.00	2	14.30	14.20	-2	18,544	-0.01%
2019/02/19	54	14.36	51	14.74	14.40	3	18,906	0.02%
2019/02/18	0	0.00	17	14.28	14.10	-17	19,488	-0.09%
2019/02/15	65	14.13	56	14.56	14.10	9	19,524	0.05%
2019/02/14	10	14.28	6	14.27	14.10	4	19,259	0.02%
2019/02/13	8	13.89	10	13.95	13.65	-2	18,769	-0.01%
2019/02/12	0	0.00	32	13.73	13.90	-32	18,572	-0.17%
2019/01/25	5	13.15	0	0.00	13.15	5	18,707	0.03%
2019/01/24	3	13.30	0	0.00	13.25	3	18,874	0.02%
2019/01/23	32	13.01	30	13.15	13.35	2	18,954	0.01%
2019/01/22	16	13.29	0	0.00	13.10	16	19,032	0.08%
2019/01/21	2	13.95	0	0.00	13.90	2	18,660	0.01%
2019/01/17	7	13.87	0	0.00	13.75	7	18,514	0.04%
2019/01/16	7	13.77	10	13.81	13.90	-3	18,396	-0.02%
2019/01/15	5	14.35	5	14.26	13.65	0	18,118	0.00%
2019/01/11	2	13.25	0	0.00	13.35	2	17,517	0.01%
2019/01/10	3	13.60	4	13.48	13.45	-1	17,403	-0.01%
2019/01/09	9	14.23	5	14.00	14.00	4	17,156	0.02%
2019/01/08	11	14.60	7	14.39	14.55	4	16,910	0.02%
2019/01/07	0	0.00	2	14.40	14.40	-2	16,250	-0.01%
2019/01/03	0	0.00	10	13.35	13.45	-10	15,492	-0.06%
2019/01/02	0	0.00	3	13.25	13.15	-3	15,392	-0.02%
2018/12/28	9	12.94	0	0.00	13.10	9	15,350	0.06%
2018/12/27	3	13.70	10	13.15	13.05	-7	15,497	-0.05%
2018/12/26	0	0.00	3	13.70	13.25	-3	15,310	-0.02%
2018/12/25	13	13.29	0	0.00	13.50	13	15,415	0.08%
2018/12/22	0	0.00	8	13.16	13.25	-8	15,044	-0.05%
2018/12/21	0	0.00	17	12.98	13.20	-17	14,973	-0.11%
2018/12/19	1	12.35	0	0.00	12.30	1	14,834	0.01%
2018/12/18	5	12.45	2	12.50	12.45	3	14,981	0.02%
2018/12/17	2	12.30	0	0.00	12.30	2	15,113	0.01%
2018/12/14	1	11.95	3	11.80	12.60	-2	15,534	-0.01%
2018/12/13	5	12.52	0	0.00	12.25	5	15,407	0.03%
2018/12/12	2	13.00	0	0.00	12.90	2	15,294	0.01%
2018/12/11	22	13.07	16	12.99	12.90	6	15,285	0.04%
2018/12/10	4	13.76	2	13.80	13.60	2	15,357	0.01%
2018/12/07	20	12.98	20	13.08	13.75	0	14,342	0.00%
2018/12/06	34	14.09	30	12.45	12.50	4	14,332	0.03%
2018/12/05	0	0.00	3	13.25	13.75	-3	14,145	-0.02%
2018/11/30	2	12.25	2	12.30	12.30	0	15,372	0.00%
2018/11/29	4	12.59	5	12.34	12.10	-1	16,645	-0.01%
2018/11/23	0	0.00	1	12.40	12.40	-1	16,524	-0.01%
2018/11/22	1	12.45	1	12.30	12.30	0	16,605	0.00%
2018/11/20	3	12.80	3	12.95	12.95	0	16,511	0.00%
2018/11/19	0	0.00	37	13.03	13.15	-37	16,536	-0.22%
2018/11/16	12	13.04	16	13.08	13.00	-4	16,487	-0.02%
2018/11/15	5	12.00	8	12.26	12.50	-3	16,133	-0.02%
2018/11/14	3	11.65	12	11.15	11.85	-9	16,585	-0.05%
2018/11/12	6	10.50	0	0.00	10.65	6	18,723	0.03%
2018/11/09	6	10.35	6	10.45	10.45	0	19,500	0.00%
2018/11/08	8	10.83	0	0.00	10.50	8	20,407	0.04%
2018/11/07	2	10.45	2	10.55	10.60	0	20,800	0.00%
2018/10/31	0	0.00	5	10.10	10.20	-5	20,560	-0.02%
2018/10/30	0	0.00	5	9.85	9.86	-5	20,460	-0.02%
2018/10/25	5	9.65	1	9.66	9.43	4	20,159	0.02%
2018/10/24	5	10.05	0	0.00	10.05	5	20,069	0.02%
2018/10/19	2	9.94	0	0.00	10.00	2	19,919	0.01%
2018/10/16	0	0.00	12	10.45	10.45	-12	19,689	-0.06%
2018/10/15	12	10.48	12	10.60	10.30	0	19,541	0.00%
2018/10/12	0	0.00	10	10.15	10.40	-10	19,446	-0.05%
2018/10/09	18	10.99	16	11.20	10.85	2	19,114	0.01%
2018/10/08	2	11.00	0	0.00	11.15	2	19,037	0.01%
2018/10/04	14	11.50	14	11.60	11.50	0	18,673	0.00%
2018/10/03	4	11.73	0	0.00	11.45	4	18,707	0.02%
2018/10/02	12	12.40	0	0.00	12.20	12	18,322	0.07%
2018/09/28	15	12.26	12	12.35	12.30	3	18,148	0.02%
2018/09/27	1	12.60	0	0.00	12.30	1	18,060	0.01%
2018/09/25	0	0.00	6	12.50	12.55	-6	17,762	-0.03%
2018/09/21	5	12.70	0	0.00	12.45	5	17,549	0.03%
2018/09/20	8	12.23	0	0.00	12.25	8	17,320	0.05%
2018/09/14	10	13.75	58	13.82	14.00	-48	16,153	-0.30%
2018/09/13	15	12.92	13	12.94	13.20	2	15,673	0.01%
2018/09/12	52	13.38	30	13.25	13.20	22	15,263	0.14%
2018/09/11	53	13.18	74	13.34	13.90	-21	14,759	-0.14%
2018/09/10	17	13.89	1	14.35	13.05	16	14,108	0.11%
2018/09/07	39	14.80	39	14.75	14.45	0	13,489	0.00%
2018/09/06	38	14.82	15	14.92	14.70	23	12,912	0.18%
2018/09/05	51	16.33	3	15.10	15.10	48	12,083	0.40%
2018/09/04	1	15.85	0	0.00	16.05	1	10,813	0.01%
2018/08/30	1	15.90	0	0.00	16.00	1	10,548	0.01%
2018/08/29	1	16.20	0	0.00	16.10	1	10,415	0.01%
2018/08/28	1	15.35	46.3	15.25	15.20	-45.3	10,336	-0.44%
2018/08/27	5	14.80	0	0.00	15.10	5	10,217	0.05%
2018/08/24	2	15.05	11	15.50	15.05	-9	10,035	-0.09%
2018/08/22	5	14.98	1	15.00	15.05	4	9,524	0.04%
2018/08/21	5	15.25	11	15.03	15.30	-6	9,321	-0.06%
2018/08/20	5	14.40	0	0.00	14.20	5	7,900	0.06%
2018/08/17	18	13.89	19	14.19	14.30	-1	6,493	-0.02%
2018/08/16	3	12.53	7	12.96	13.00	-4	5,438	-0.07%
2018/08/15	3	12.05	10	11.88	12.20	-7	4,606	-0.15%
2018/08/14	6	11.05	0	0.00	11.25	6	3,657	0.16%
2018/08/09	0	0.00	1	10.20	10.10	-1	2,813	-0.04%
2018/08/02	0	0.00	5	9.80	9.82	-5	2,798	-0.18%
2018/08/01	0	0.00	5	9.85	9.81	-5	2,785	-0.18%
2018/07/27	0	0.00	1	9.82	9.84	-1	2,843	-0.04%
2018/07/23	1	9.39	0	0.00	9.39	1	2,814	0.04%
2018/07/20	5	9.45	0	0.00	9.42	5	2,824	0.18%
2018/07/16	5	9.50	0	0.00	9.52	5	2,839	0.18%
2018/07/11	0	0.00	1	9.67	9.54	-1	2,865	-0.03%
2018/07/06	1	9.13	0	0.00	9.25	1	2,766	0.04%
2018/06/22	24	10.29	23	10.05	10.05	1	2,749	0.04%
2018/06/13	0	0.00	2	10.60	10.25	-2	2,509	-0.08%
2018/06/12	5	10.63	15	10.58	10.60	-10	2,438	-0.41%
2018/06/11	0	0.00	1	10.30	10.40	-1	2,359	-0.04%
2018/06/08	1	10.15	23	10.10	10.10	-22	2,261	-0.97%
2018/06/06	0	0.00	1	9.95	9.90	-1	2,158	-0.05%
2018/06/05	36	9.90	13	9.88	9.71	23	2,141	1.07%
2018/05/11	0	0.00	1	9.65	9.50	-1	2,035	-0.05%
2018/05/04	2	9.38	0	0.00	9.38	2	1,981	0.10%
2018/04/27	1	9.26	0	0.00	9.25	1	2,030	0.05%
2018/04/16	0	0.00	2	10.00	9.92	-2	2,411	-0.08%
2018/04/13	0	0.00	130	10.35	10.10	-130	2,454	-5.30%	大賣/鉅額交易
2018/04/12	0	0.00	1	10.00	10.00	-1	2,602	-0.04%
2018/03/30	0	0.00	20	9.81	9.80	-20	2,785	-0.72%
2018/03/29	10	10.10	0	0.00	9.83	10	2,842	0.35%
2018/03/26	2	9.40	0	0.00	9.42	2	3,088	0.06%
2018/03/23	1	9.45	12	9.40	9.40	-11	3,587	-0.31%
2018/03/21	0	0.00	6.2	9.76	9.77	-6.2	3,654	-0.17%
2018/03/20	1	9.72	0	0.00	9.69	1	3,671	0.03%
2018/03/16	20	10.05	0	0.00	9.86	20	3,785	0.53%
2018/03/15	0	0.00	20	10.00	10.00	-20	3,989	-0.50%
2018/03/13	2	10.00	3	9.89	9.85	-1	3,952	-0.03%
2018/03/12	12	9.63	0	0.00	9.60	12	3,905	0.31%
2018/03/07	8	9.60	0	0.00	9.48	8	4,227	0.19%
2018/02/21	0	0.00	2	9.17	9.32	-2	4,866	-0.04%
2018/02/12	0	0.00	2	8.72	9.06	-2	4,960	-0.04%
2018/02/09	2	8.45	5	8.48	8.60	-3	4,999	-0.06%
2018/02/08	0	0.00	5	9.26	9.02	-5	5,019	-0.10%
2018/02/07	15	9.25	5	9.32	9.20	10	5,073	0.20%
2018/02/06	2	9.20	0	0.00	9.05	2	5,226	0.04%
2018/02/05	1	9.94	0	0.00	10.00	1	5,214	0.02%
2018/01/18	0	0.00	2	10.55	10.35	-2	6,762	-0.03%
2018/01/17	2	10.50	0	0.00	10.45	2	6,815	0.03%
2018/01/02	0	0.00	5	10.65	10.75	-5	6,219	-0.08%