金像電 (2368)-富邦-基隆券商分點個股進出

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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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	0.2	200.50	1	198.00	198.50	-0.8	9,180	-0.01%
2024/05/08	1	195.00	5	196.00	196.50	-4	9,192	-0.04%
2024/05/06	1	192.00	0	0.00	190.50	1	9,494	0.01%
2024/05/03	0.2	197.50	3	192.50	192.00	-2.8	9,481	-0.03%
2024/05/02	1	195.50	2	193.00	196.50	-1	9,571	-0.01%
2024/04/30	1	200.95	1	203.00	197.00	0	9,607	0.00%
2024/04/29	0	0.00	1.1	199.00	198.00	-1.1	9,648	-0.01%
2024/04/26	5	192.50	8	193.06	192.50	-3	9,791	-0.03%
2024/04/25	3.4	186.41	2	190.00	187.00	1.4	9,799	0.01%
2024/04/24	0.1	196.50	0	0.00	196.50	0.1	9,812	0.00%
2024/04/23	3	185.00	2	186.50	188.00	1	9,758	0.01%
2024/04/22	9.1	185.64	1	184.50	182.00	8.1	9,666	0.08%
2024/04/19	1.1	196.00	3	191.50	196.00	-1.9	9,531	-0.02%
2024/04/17	2	202.50	0	0.00	201.50	2	9,472	0.02%
2024/04/16	16.8	203.48	2.2	204.36	201.50	14.6	9,455	0.15%
2024/04/15	4.9	213.88	0.1	213.00	212.50	4.8	9,443	0.05%
2024/04/12	0.3	228.52	0	0.00	229.50	0.3	9,313	0.00%
2024/04/11	4.4	229.20	1	230.50	229.50	3.4	9,337	0.04%
2024/04/10	4.3	231.47	1	238.01	230.50	3.3	9,333	0.04%
2024/04/09	0	238.00	0	0.00	237.00	0	9,352	0.00%
2024/04/08	8.1	244.83	1	244.00	242.50	7.1	9,345	0.08%
2024/04/03	1	236.00	0	0.00	241.00	1	9,259	0.01%
2024/04/02	3.7	236.42	1	234.00	234.00	2.7	9,240	0.03%
2024/04/01	0	0.00	3	245.50	245.00	-3	9,145	-0.03%
2024/03/29	2	248.75	1	248.00	245.50	1	9,152	0.01%
2024/03/28	2	246.50	2	245.25	244.50	0	9,107	0.00%
2024/03/27	5	252.70	10	250.90	251.00	-5	9,052	-0.06%
2024/03/26	3	245.50	1	252.00	242.00	2	8,927	0.02%
2024/03/22	3	247.33	6.5	246.38	247.50	-3.5	8,866	-0.04%
2024/03/21	1	236.50	0	0.00	233.50	1	8,668	0.01%
2024/03/20	0	0.00	1	232.50	229.50	-1	8,699	-0.01%
2024/03/19	7	232.50	2	229.50	229.50	5	8,751	0.06%
2024/03/18	3	237.50	3	236.67	238.00	0	8,684	0.00%
2024/03/15	2	230.00	2	234.00	232.50	0	8,689	0.00%
2024/03/14	3	222.83	1	220.50	220.50	2	8,659	0.02%
2024/03/13	5.9	233.28	2	229.25	229.00	3.9	8,739	0.04%
2024/03/12	6.8	242.76	0	0.00	242.50	6.8	8,651	0.08%
2024/03/11	0	249.00	0	0.00	248.00	0	8,593	0.00%
2024/03/08	6.4	253.31	0	0.00	249.50	6.4	8,641	0.07%
2024/03/07	6.3	259.62	2	263.00	252.50	4.3	8,595	0.05%
2024/03/06	2	265.25	2.4	269.95	274.50	-0.4	8,335	0.00%
2024/03/05	1	263.00	3	265.50	265.50	-2	8,341	-0.02%
2024/03/04	3	260.83	11	260.32	259.00	-8	8,359	-0.10%
2024/03/01	2	261.00	1.3	261.91	261.50	0.7	8,322	0.01%
2024/02/29	1	252.50	2	256.29	257.00	-1	8,274	-0.01%
2024/02/27	7.4	250.37	4	253.00	252.50	3.4	8,255	0.04%
2024/02/23	2	262.00	6	261.58	262.00	-4	8,128	-0.05%
2024/02/22	6.1	255.92	7	257.00	255.50	-0.9	8,003	-0.01%
2024/02/21	11.1	259.61	1	259.00	259.50	10.1	7,836	0.13%
2024/02/20	4.2	261.46	0	0.00	261.50	4.2	7,793	0.05%
2024/02/19	5	270.99	3	267.17	265.00	2	7,781	0.03%
2024/02/16	4.2	271.32	6.2	273.72	275.00	-1.9	7,674	-0.03%
2024/02/15	2.1	272.76	2.1	273.00	273.00	0	7,656	0.00%
2024/02/05	4.2	247.42	6.1	246.49	248.50	-2	7,528	-0.03%
2024/02/02	4	241.88	29	240.71	241.00	-25	7,755	-0.32%
2024/02/01	0	0.00	1	231.49	231.50	-1	7,649	-0.01%
2024/01/31	8.1	233.21	5	229.00	229.00	3.1	7,741	0.04%
2024/01/30	17	234.79	21.2	231.96	234.00	-4.2	7,738	-0.05%
2024/01/29	8	222.88	8.1	223.38	224.50	-0.1	7,520	0.00%
2024/01/26	2	220.48	2	219.75	216.50	0	7,612	0.00%
2024/01/25	1	221.01	2.6	223.69	222.50	-1.6	7,651	-0.02%
2024/01/24	0	0.00	2	220.00	216.50	-2	7,583	-0.03%
2024/01/23	2	222.50	2	220.50	221.50	0	7,645	0.00%
2024/01/22	3	218.50	6.2	219.09	222.00	-3.2	7,580	-0.04%
2024/01/19	2.1	204.24	0	0.00	204.00	2.1	7,423	0.03%
2024/01/18	6.1	198.93	2.5	205.52	200.50	3.6	7,433	0.05%
2024/01/17	1	216.00	2	211.00	210.50	-1	7,369	-0.01%
2024/01/16	1	218.00	2.2	216.14	214.50	-1.2	7,386	-0.02%
2024/01/15	0.5	215.50	1.2	216.33	216.00	-0.7	7,379	-0.01%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/11	1	207.50	0	0.00	206.00	1	7,457	0.01%
2024/01/10	1	201.00	0	0.00	200.00	1	7,509	0.01%
2024/01/09	1.3	197.12	1	198.50	195.50	0.3	7,541	0.00%
2024/01/08	0.1	204.00	0	0.00	204.50	0.1	7,519	0.00%
2024/01/05	3.1	209.40	0	0.00	205.50	3.1	7,562	0.04%
2024/01/04	1	213.00	1	215.50	213.00	0	7,600	0.00%
2024/01/03	0	0.00	1	216.00	218.50	-1	7,637	-0.01%
2024/01/02	0	218.00	0	0.00	218.00	0	7,643	0.00%
2023/12/29	3	218.00	2	218.25	218.00	1	7,716	0.01%
2023/12/28	1	214.50	0	0.00	214.50	1	7,853	0.01%
2023/12/26	1	211.50	1	213.50	215.50	0	8,392	0.00%
2023/12/25	1	215.50	1	213.50	213.50	0	8,610	0.00%
2023/12/22	2	217.75	3	217.33	217.00	-1	8,705	-0.01%
2023/12/21	1.1	210.26	0	0.00	210.50	1.1	8,828	0.01%
2023/12/20	0.1	213.50	0	0.00	213.50	0.1	9,114	0.00%
2023/12/19	3	214.00	0.3	213.00	213.50	2.7	9,164	0.03%
2023/12/18	3	216.50	2	216.00	216.00	1	9,215	0.01%
2023/12/15	1.2	215.39	2	216.25	215.50	-0.8	9,288	-0.01%
2023/12/14	0.1	220.15	0	0.00	220.00	0.1	9,289	0.00%
2023/12/13	5	223.60	0	0.00	223.50	5	9,307	0.05%
2023/12/12	3.2	220.78	3	221.67	219.50	0.2	9,358	0.00%
2023/12/11	24	230.25	1.5	228.00	220.50	22.5	9,350	0.24%
2023/12/08	3.8	236.88	43	240.07	238.00	-39.2	9,317	-0.42%
2023/12/07	0	0.00	1.2	228.75	224.50	-1.2	9,137	-0.01%
2023/12/06	1	223.00	2	220.00	223.50	-1	9,168	-0.01%
2023/12/05	22.2	215.92	1	216.00	212.00	21.2	9,163	0.23%
2023/12/04	10	226.50	1	228.50	224.00	9	9,137	0.10%
2023/12/01	10	224.00	1.5	228.33	229.50	8.5	9,393	0.09%
2023/11/30	2.5	229.29	2	230.99	228.00	0.5	9,479	0.01%
2023/11/29	1	225.00	6	224.92	225.00	-5	9,460	-0.05%
2023/11/28	2	218.25	2	218.00	217.50	0	9,624	0.00%
2023/11/27	0	215.00	0	0.00	211.50	0	9,746	0.00%
2023/11/24	1	218.49	4	217.13	217.50	-3	9,920	-0.03%
2023/11/23	0	217.50	0	0.00	215.50	0	9,995	0.00%
2023/11/22	1	221.00	0	0.00	221.00	1	10,095	0.01%
2023/11/21	1	226.00	0	0.00	225.00	1	10,258	0.01%
2023/11/20	1	220.50	3	224.00	223.50	-2	10,564	-0.02%
2023/11/17	2	220.50	2	221.50	221.50	0	10,825	0.00%
2023/11/16	6	222.00	6.5	221.46	220.50	-0.5	10,939	0.00%
2023/11/15	10	230.55	7	229.36	229.00	3	10,990	0.03%
2023/11/14	16	231.38	37	229.81	232.00	-21	11,656	-0.18%
2023/11/13	14	218.25	13	224.19	217.00	1	12,092	0.01%
2023/11/10	24	223.88	15	223.09	220.50	9	12,229	0.07%
2023/11/09	6.5	212.38	3	211.67	215.00	3.5	12,137	0.03%
2023/11/08	0	0.00	1	204.50	209.00	-1	12,248	-0.01%
2023/11/07	1	198.00	1	198.00	200.00	0	12,491	0.00%
2023/11/06	1	195.50	1	197.50	197.50	0	12,660	0.00%
2023/11/03	3	190.50	2	190.00	189.00	1	12,868	0.01%
2023/11/02	1	183.00	2	184.00	184.00	-1	12,928	-0.01%
2023/11/01	4	175.75	3	176.17	177.00	1	13,071	0.01%
2023/10/31	2	182.50	0	0.00	176.00	2	13,190	0.02%
2023/10/30	1	186.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	4	187.75	4	187.75	186.50	0	13,444	0.00%
2023/10/26	2	190.51	2	188.75	187.00	0	13,636	0.00%
2023/10/25	2	201.75	2	202.50	200.50	0	13,652	0.00%
2023/10/24	2	199.25	2	197.00	201.50	0	13,863	0.00%
2023/10/23	1	192.50	0	0.00	192.50	1	13,959	0.01%
2023/10/20	0	191.25	0	0.00	192.50	0	14,232	0.00%
2023/10/19	0	199.50	0	0.00	197.50	0	14,457	0.00%
2023/10/18	2	200.01	12	201.71	198.50	-10	14,624	-0.07%
2023/10/17	7	209.57	0	0.00	207.50	7	14,675	0.05%
2023/10/16	3	212.18	0	0.00	215.00	3	14,732	0.02%
2023/10/13	1	220.02	1	221.00	223.00	0	14,818	0.00%
2023/10/12	2	222.50	4	224.88	223.50	-2	14,832	-0.01%
2023/10/11	2	219.74	1	219.00	218.00	1	14,997	0.01%
2023/10/06	8	223.81	5	220.80	221.00	3	15,293	0.02%
2023/10/05	7	220.71	7	222.07	222.50	0	15,490	0.00%
2023/10/04	3	217.00	4	218.75	221.00	-1	15,730	-0.01%
2023/10/03	8	222.56	7.5	220.33	219.00	0.5	15,759	0.00%
2023/10/02	1	215.50	1	218.00	215.50	0	15,638	0.00%
2023/09/28	6	218.42	8	218.81	219.50	-2	15,485	-0.01%
2023/09/27	0	0.00	1.2	209.63	211.50	-1.2	15,348	-0.01%
2023/09/26	2.2	208.59	2	207.00	204.00	0.2	15,546	0.00%
2023/09/25	1.5	215.58	8.1	216.46	211.00	-6.6	15,739	-0.04%
2023/09/22	2	196.75	1	199.00	201.00	1	15,794	0.01%
2023/09/21	12	194.21	9	192.67	195.00	3	15,813	0.02%
2023/09/20	6	195.42	6	194.75	193.50	0	15,888	0.00%
2023/09/19	16	192.75	19	191.11	190.00	-3	15,919	-0.02%
2023/09/18	1	193.99	0	0.00	193.00	1	15,947	0.01%
2023/09/15	1	201.00	4	202.88	203.50	-3	15,915	-0.02%
2023/09/14	1	199.00	3	198.33	199.50	-2	16,237	-0.01%
2023/09/13	5	195.20	0	0.00	194.00	5	16,324	0.03%
2023/09/12	0	199.50	0	0.00	200.00	0	16,419	0.00%
2023/09/11	2	205.49	1	207.50	199.00	1	16,718	0.01%
2023/09/08	2	206.00	3	209.50	208.50	-1	16,660	-0.01%
2023/09/07	9	211.50	6	210.08	209.50	3	16,783	0.02%
2023/09/06	3	218.67	7	218.00	216.50	-4	16,895	-0.02%
2023/09/05	4	207.75	24	209.90	208.00	-20	16,863	-0.12%
2023/09/04	21	204.48	4	204.50	206.00	17	16,963	0.10%
2023/09/01	17	205.29	6	203.75	201.00	11	17,167	0.06%
2023/08/31	2	207.25	4	212.75	215.50	-2	17,119	-0.01%
2023/08/30	2	207.75	4	208.50	208.50	-2	17,335	-0.01%
2023/08/29	10	202.65	7	202.79	201.00	3	17,494	0.02%
2023/08/28	2	201.50	4.5	203.11	202.00	-2.5	17,497	-0.01%
2023/08/25	15	208.70	16.2	206.68	207.00	-1.1	17,578	-0.01%
2023/08/24	40.2	218.80	41	216.85	216.50	-0.9	17,675	0.00%
2023/08/23	26.5	207.24	20	207.60	209.00	6.5	17,478	0.04%
2023/08/22	11	206.09	13	202.15	201.50	-2	17,694	-0.01%
2023/08/21	14	204.93	14	202.86	201.50	0	18,190	0.00%
2023/08/18	46	207.08	52	206.88	203.50	-6	18,218	-0.03%
2023/08/17	29	195.74	41	199.76	206.50	-12	17,771	-0.07%
2023/08/16	22	184.73	12.5	181.52	188.00	9.5	17,637	0.05%
2023/08/15	2	181.50	3	181.32	180.00	-1	18,217	-0.01%
2023/08/14	8	172.38	7.1	175.27	173.50	0.9	18,299	0.00%
2023/08/11	1	176.50	4	177.01	178.50	-3	18,279	-0.02%
2023/08/10	3	171.17	6	169.00	166.50	-3	18,003	-0.02%
2023/08/09	5	178.20	13	178.46	179.00	-8	17,778	-0.05%
2023/08/08	14	169.04	8	171.63	172.00	6	17,596	0.03%
2023/08/07	7	168.71	6	169.67	168.00	1	17,423	0.01%
2023/08/04	0	157.50	0	0.00	158.50	0	17,245	0.00%
2023/08/02	9.2	157.56	13	159.42	157.50	-3.8	17,111	-0.02%
2023/08/01	1	164.04	0	0.00	165.00	1	16,979	0.01%
2023/07/31	4	173.25	1	177.00	169.50	3	16,856	0.02%
2023/07/28	0	175.00	0	0.00	178.50	0	16,700	0.00%
2023/07/27	1	178.00	5	179.20	176.00	-4	16,663	-0.02%
2023/07/26	9.2	177.35	8	175.44	174.50	1.2	16,436	0.01%
2023/07/25	17.2	185.20	8.6	186.50	177.00	8.6	16,360	0.05%
2023/07/24	12.6	185.49	14	184.50	188.50	-1.4	16,090	-0.01%
2023/07/21	16	178.59	10	180.26	181.00	6	15,856	0.04%
2023/07/20	2	173.76	3	173.00	175.50	-1	15,743	-0.01%
2023/07/19	0	173.25	1	174.00	171.50	-1	15,678	-0.01%
2023/07/18	4	178.50	5	176.40	178.00	-1	15,619	-0.01%
2023/07/17	5	178.70	2	176.50	176.50	3	15,444	0.02%
2023/07/14	7	179.85	8	177.50	182.00	-1	15,399	-0.01%
2023/07/13	67	180.37	66.6	181.58	180.00	0.4	15,223	0.00%
2023/07/12	6	168.50	10	168.90	170.00	-4	15,013	-0.03%
2023/07/11	20.6	160.67	21	160.88	163.50	-0.5	14,816	0.00%
2023/07/10	2	151.00	2	154.50	155.00	0	14,581	0.00%
2023/07/07	3	149.17	2	149.50	148.50	1	14,598	0.01%
2023/07/06	6	148.67	1	148.00	149.00	5	14,706	0.03%
2023/07/05	0	155.00	0	0.00	154.50	0	14,620	0.00%
2023/07/04	4	156.87	6	156.42	155.50	-2	14,613	-0.01%
2023/07/03	8	153.38	7	152.93	153.00	1	14,426	0.01%
2023/06/30	46	143.63	45	145.27	146.00	1	14,134	0.01%
2023/06/29	0	0.00	36	137.06	139.00	-36	13,829	-0.26%
2023/06/28	0	0.00	20	140.00	138.00	-20	13,872	-0.14%
2023/06/27	1	135.01	1.5	135.15	135.00	-0.5	13,928	0.00%
2023/06/26	59	139.82	0	0.00	138.50	59	13,986	0.42%
2023/06/21	0	140.00	0.1	142.50	142.00	-0.1	13,981	0.00%
2023/06/20	1	146.00	3	143.67	142.00	-2	14,126	-0.01%
2023/06/19	4	137.75	0	138.00	140.00	4	14,288	0.03%
2023/06/16	1	142.00	2	141.25	139.50	-1	14,268	-0.01%
2023/06/15	44	137.55	40	137.16	138.00	4	14,089	0.03%
2023/06/14	1	134.00	1	136.00	134.50	0	13,778	0.00%
2023/06/13	1.5	134.67	22	135.09	136.00	-20.5	13,742	-0.15%
2023/06/12	3	135.33	37	135.41	135.00	-34	13,569	-0.25%
2023/06/09	17	139.24	47	138.28	139.00	-30	13,416	-0.22%
2023/06/08	3	134.66	5.3	133.90	133.00	-2.3	13,188	-0.02%
2023/06/07	19	135.37	14	135.86	134.50	5	13,041	0.04%
2023/06/06	28	133.18	2	132.75	130.00	26	13,003	0.20%
2023/06/05	0	133.00	2	133.48	133.00	-2	12,873	-0.02%
2023/06/02	33	129.77	1	129.50	128.00	32	12,646	0.25%
2023/06/01	0	0.00	1	124.50	125.00	-1	12,322	-0.01%
2023/05/31	27.2	124.80	1	122.00	122.00	26.2	12,268	0.21%
2023/05/30	2	123.49	3	123.67	125.00	-1	12,147	-0.01%
2023/05/29	31	120.97	28	121.14	121.50	3	12,068	0.02%
2023/05/26	7	125.57	9	124.00	121.50	-2	12,263	-0.02%
2023/05/25	21	119.14	25.1	119.83	122.50	-4.1	11,877	-0.03%
2023/05/24	0	112.00	1	111.00	111.50	-1	11,324	-0.01%
2023/05/23	14	111.18	9	111.50	110.50	5	11,271	0.04%
2023/05/22	42	115.75	32	114.67	113.50	10	11,155	0.09%
2023/05/19	7	109.21	14.1	111.55	113.50	-7.1	10,654	-0.07%
2023/05/18	0	0.00	32.4	100.76	103.50	-32.4	9,916	-0.33%
2023/05/17	20	97.72	0	0.00	97.90	20	9,528	0.21%
2023/05/16	3	95.53	0	0.00	95.10	3	9,364	0.03%
2023/05/12	2	94.75	1	95.00	95.50	1	9,433	0.01%
2023/05/11	1	96.00	0	0.00	95.00	1	9,485	0.01%
2023/05/09	3	98.10	0	0.00	97.30	3	9,660	0.03%
2023/05/08	3	97.93	0	0.00	97.20	3	9,808	0.03%
2023/05/04	2	96.50	0	0.00	96.70	2	10,067	0.02%
2023/05/03	0	97.00	0	0.00	96.70	0	10,151	0.00%
2023/05/02	2	98.20	0	0.00	98.20	2	10,195	0.02%
2023/04/28	1	99.00	0	0.00	98.60	1	10,223	0.01%
2023/04/27	1	98.90	1	97.70	98.50	0	10,153	0.00%
2023/04/25	4	98.85	0	0.00	96.40	4	10,097	0.04%
2023/04/24	0	0.00	2	100.50	101.50	-2	10,049	-0.02%
2023/04/21	0	98.00	1	97.60	98.20	-1	10,022	-0.01%
2023/04/20	2.5	99.42	0	0.00	100.00	2.5	10,003	0.02%
2023/04/19	3	102.00	0.1	103.00	101.50	3	10,094	0.03%
2023/04/17	4	102.75	1	104.00	102.50	3	10,135	0.03%
2023/04/14	2	100.30	0	0.00	99.20	2	10,082	0.02%
2023/04/13	2	100.15	1	100.50	99.30	1	10,044	0.01%
2023/04/12	1	101.99	1	102.00	102.50	0	9,937	0.00%
2023/04/11	2	103.50	4.1	103.76	103.00	-2.1	9,756	-0.02%
2023/04/10	0	0.00	5	98.00	98.80	-5	9,568	-0.05%
2023/04/07	1	95.10	1	94.50	95.30	0	9,463	0.00%
2023/04/06	2.1	94.03	0	0.00	94.10	2.1	9,350	0.02%
2023/03/31	1	97.30	2	97.70	97.30	-1	9,237	-0.01%
2023/03/29	11	98.86	11	96.68	96.70	0	9,142	0.00%
2023/03/28	5	98.80	7	98.20	97.70	-2	9,014	-0.02%
2023/03/27	1	97.00	6.1	97.88	98.00	-5.1	8,784	-0.06%
2023/03/24	15	93.70	11	94.00	94.00	4	8,744	0.05%
2023/03/23	2	92.95	2.1	95.10	93.20	0	8,620	0.00%
2023/03/22	7	94.00	13.1	95.78	95.40	-6	8,401	-0.07%
2023/03/20	1	89.80	1	89.20	90.20	0	7,651	0.00%
2023/03/17	1	87.80	2	89.25	89.50	-1	7,608	-0.01%
2023/03/14	0	0.00	1	89.20	88.10	-1	7,634	-0.01%
2023/03/13	1.1	88.43	1.1	88.53	89.30	0.1	7,659	0.00%
2023/03/10	1	87.40	8	87.50	87.70	-7	7,646	-0.09%
2023/03/09	11.1	89.26	5.5	89.38	89.40	5.6	7,705	0.07%
2023/03/08	6	92.80	1.1	92.76	92.50	5	7,507	0.07%
2023/03/07	3.1	92.46	3	92.60	93.00	0.1	7,641	0.00%
2023/03/06	0	0.00	0.2	91.00	90.90	-0.2	7,540	0.00%
2023/03/02	3	90.40	2	90.00	89.90	1	7,714	0.01%
2023/03/01	8	91.85	3.1	91.62	90.80	4.9	7,713	0.06%
2023/02/24	9	89.91	8	91.99	92.10	1	7,631	0.01%
2023/02/23	0	0.00	2	89.00	89.00	-2	7,430	-0.03%
2023/02/22	0	0.00	1	86.60	87.10	-1	7,565	-0.01%
2023/02/21	5	88.96	1	88.80	88.60	4	7,570	0.05%
2023/02/20	4	89.08	3	88.93	88.50	1	7,537	0.01%
2023/02/17	1	87.50	1	87.50	87.70	0	7,443	0.00%
2023/02/16	1	87.70	4	87.70	88.10	-3	7,570	-0.04%
2023/02/13	4	86.35	13	86.02	86.50	-9	8,196	-0.11%
2023/02/10	13	86.32	0	0.00	85.10	13	8,434	0.15%
2023/02/09	0.1	87.29	0	0.00	86.90	0.1	8,363	0.00%
2023/02/08	1	87.50	0	0.00	87.80	1	8,250	0.01%
2023/02/07	2.5	88.11	1	87.90	88.00	1.5	8,254	0.02%
2023/02/06	1.1	89.37	3	90.40	89.50	-1.9	8,203	-0.02%
2023/02/03	10	93.36	11	93.08	93.40	-1	8,194	-0.01%
2023/02/02	13	90.95	13	92.82	93.50	0	8,215	0.00%
2023/02/01	6	88.67	0.2	89.20	89.10	5.8	8,135	0.07%
2023/01/31	1	88.60	0	0.00	87.30	1	8,206	0.01%
2023/01/30	1	88.80	1	88.20	88.00	0	8,258	0.00%
2023/01/16	2	89.70	2	88.50	88.70	0	8,462	0.00%
2023/01/11	0	90.90	0	0.00	90.90	0	8,825	0.00%
2023/01/10	0	0.00	1	92.20	91.80	-1	8,935	-0.01%
2023/01/09	1	89.70	0	0.00	91.00	1	9,201	0.01%
2022/12/23	0.1	88.50	0	0.00	88.40	0.1	11,992	0.00%
2022/12/21	0.1	90.58	0	0.00	90.20	0.1	12,393	0.00%
2022/12/19	0	95.00	1	95.10	95.10	-1	12,955	-0.01%
2022/12/15	1	96.90	0	0.00	96.60	1	13,535	0.01%
2022/12/09	0	95.50	0	0.00	95.50	0	14,169	0.00%
2022/12/08	0	95.20	0	0.00	95.20	0	14,202	0.00%
2022/12/07	0	94.80	0	0.00	95.50	0	14,220	0.00%
2022/12/06	0	97.90	0	0.00	97.90	0	14,235	0.00%
2022/12/05	1.1	98.30	0	0.00	98.30	1.1	14,275	0.01%
2022/12/02	0.1	99.20	0	0.00	99.10	0.1	14,301	0.00%
2022/11/30	0	97.50	0.3	97.20	97.50	-0.3	14,355	0.00%
2022/11/29	0	97.75	0.5	98.10	97.50	-0.5	14,502	0.00%
2022/11/28	2	101.50	2.1	102.40	102.50	-0.1	14,402	0.00%
2022/11/24	0	0.00	1	100.50	100.50	-1	14,483	-0.01%
2022/11/21	0.1	98.68	0	0.00	98.50	0.1	14,571	0.00%
2022/11/18	3.5	98.48	2	98.36	97.10	1.5	14,534	0.01%
2022/11/16	0	0.00	3	96.90	96.80	-3	14,513	-0.02%
2022/11/15	3	95.60	0	0.00	95.60	3	14,608	0.02%
2022/11/14	0	0.00	2	97.60	97.30	-2	14,948	-0.01%
2022/11/11	0	0.00	1.1	97.73	94.00	-1.1	15,166	-0.01%
2022/11/10	1	94.30	1	93.21	94.00	0	15,028	0.00%
2022/11/09	0	0.00	3	91.70	92.00	-3	15,278	-0.02%
2022/11/08	2.2	90.86	4	91.50	89.20	-1.8	15,431	-0.01%
2022/11/07	2.1	88.76	1	89.20	87.60	1.1	15,185	0.01%
2022/11/02	0	0.00	2	88.10	88.20	-2	15,053	-0.01%
2022/10/31	0	0.00	2.9	85.12	85.60	-2.9	14,949	-0.02%
2022/10/28	5	81.60	5	82.20	82.10	0	14,853	0.00%
2022/10/27	6	81.07	5	80.00	81.50	1	14,807	0.01%
2022/10/26	2	77.25	0	0.00	76.90	2	14,684	0.01%
2022/10/25	0	0.00	1	78.80	78.40	-1	14,672	-0.01%
2022/10/21	1	82.40	0	0.00	79.90	1	14,848	0.01%
2022/10/20	2	80.80	6	80.50	82.30	-4	14,883	-0.03%
2022/10/19	7	84.09	7	85.26	83.00	0	14,935	0.00%
2022/10/18	1	84.10	1	83.90	83.00	0	15,190	0.00%
2022/10/17	2	84.75	0	0.00	84.60	2	15,263	0.01%
2022/10/14	8	89.90	6	89.67	88.00	2	15,056	0.01%
2022/10/13	3	92.27	2	88.30	88.80	1	14,846	0.01%
2022/10/12	2	86.30	3	88.73	90.50	-1	14,838	-0.01%
2022/10/11	6.1	85.74	3	85.07	85.10	3.1	15,139	0.02%
2022/10/07	2	95.85	1.1	93.40	91.50	1	15,242	0.01%
2022/10/06	0.1	94.70	0	0.00	94.80	0.1	15,505	0.00%
2022/10/05	2	95.40	6	94.48	94.60	-4	15,616	-0.03%
2022/10/04	4	94.28	2	93.15	92.90	2	15,765	0.01%
2022/10/03	1	95.20	2	94.10	93.80	-1	15,903	-0.01%
2022/09/30	9.2	89.43	9	89.33	92.80	0.2	15,691	0.00%
2022/09/29	8	88.70	6	88.18	86.00	2	15,337	0.01%
2022/09/28	6.1	91.32	6	90.53	89.20	0.1	15,337	0.00%
2022/09/27	5.5	94.63	7	95.03	94.00	-1.5	15,426	-0.01%
2022/09/26	3	97.40	1	97.00	97.00	2	15,254	0.01%
2022/09/23	4.4	100.00	4.5	99.85	102.00	-0.1	15,044	0.00%
2022/09/22	1	93.50	1	94.07	95.00	0	14,706	0.00%
2022/09/21	2	90.60	5	91.30	93.70	-3	14,786	-0.02%
2022/09/20	1.1	90.06	1	90.80	91.10	0.1	14,894	0.00%
2022/09/19	0	88.00	0.9	89.00	88.10	-0.9	15,034	-0.01%
2022/09/06	0	0.00	1	78.00	77.70	-1	15,220	-0.01%
2022/09/05	1	79.00	1	79.20	78.60	0	15,777	0.00%
2022/09/02	0	0.00	39	81.35	80.10	-39	16,650	-0.23%
2022/09/01	1	81.40	0	0.00	81.00	1	17,967	0.01%
2022/08/31	5	82.70	1	83.10	83.60	4	18,273	0.02%
2022/08/29	0	80.00	0	0.00	80.50	0	18,158	0.00%
2022/08/26	1	84.60	1.1	82.74	83.40	-0.1	18,113	0.00%
2022/08/25	4	83.98	3.1	83.90	83.80	0.9	18,032	0.00%
2022/08/24	0	80.40	1	81.50	80.30	-1	17,975	-0.01%
2022/08/23	0	82.00	1	82.10	82.30	-1	18,000	-0.01%
2022/08/22	12.2	84.71	2.1	82.23	82.10	10.2	18,094	0.06%
2022/08/19	6	83.73	5	83.20	83.10	1	18,040	0.01%
2022/08/17	0	82.30	10	82.80	82.70	-10	18,257	-0.05%
2022/08/16	0	0.00	1	82.30	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	3.2	79.98	80.50	-3.2	18,163	-0.02%
2022/08/12	6	79.22	5	79.20	78.60	1	18,131	0.01%
2022/08/11	7	80.29	0	0.00	79.00	7	18,111	0.04%
2022/08/10	2	79.80	10	78.21	79.30	-8	18,135	-0.04%
2022/08/09	26	76.93	27	76.12	77.50	-1	17,820	-0.01%
2022/08/08	2	71.60	2	71.20	73.90	0	17,699	0.00%
2022/08/05	14	71.38	8	72.09	72.00	6	17,868	0.03%
2022/08/04	6.2	73.84	4	75.05	72.00	2.2	17,561	0.01%
2022/08/02	0	79.70	0	0.00	80.40	0	17,544	0.00%
2022/07/29	7	81.66	0	0.00	81.30	7	17,828	0.04%
2022/07/28	2	80.90	17	80.40	81.30	-15	18,013	-0.08%
2022/07/27	9	81.28	11	81.10	82.00	-2	17,969	-0.01%
2022/07/26	20	80.80	0	0.00	80.60	20	17,962	0.11%
2022/07/25	22	83.98	0	0.00	82.00	22	18,124	0.12%
2022/07/22	0	0.00	11	83.00	83.20	-11	18,249	-0.06%
2022/07/21	2	82.45	1	82.60	82.70	1	18,378	0.01%
2022/07/19	1	79.90	1	79.40	79.30	0	18,343	0.00%
2022/07/18	1	78.40	0	0.00	78.60	1	18,432	0.01%
2022/07/15	6	77.73	3	78.07	78.10	3	18,611	0.02%
2022/07/13	2	73.35	3	72.90	72.80	-1	18,099	-0.01%
2022/07/12	0	0.00	1	69.70	69.30	-1	17,954	-0.01%
2022/07/11	2	72.30	1	72.30	73.00	1	17,971	0.01%
2022/07/08	7	71.26	3	71.13	72.00	4	17,874	0.02%
2022/07/07	8	67.90	7	68.81	69.60	1	17,515	0.01%
2022/07/06	2	66.95	1	66.20	67.80	1	17,041	0.01%
2022/07/05	7	65.64	6	64.43	66.70	1	16,886	0.01%
2022/07/04	3	66.03	3	64.63	67.80	0	16,571	0.00%
2022/07/01	10	70.91	14	71.45	68.50	-4	16,229	-0.02%
2022/06/30	8	79.14	16	76.80	76.10	-8	15,884	-0.05%
2022/06/29	4	84.88	6	84.77	84.50	-2	15,899	-0.01%
2022/06/28	18	85.03	10	84.64	84.50	8	15,979	0.05%
2022/06/27	2	85.50	4	85.50	85.50	-2	16,184	-0.01%
2022/06/24	8	83.08	5	83.40	83.00	3	16,060	0.02%
2022/06/23	1	81.30	5	80.30	79.50	-4	15,859	-0.03%
2022/06/22	15	79.60	0	0.00	78.60	15	15,933	0.09%
2022/06/21	1	79.90	4	80.08	80.90	-3	15,950	-0.02%
2022/06/20	4	78.62	4	80.10	78.00	0	16,223	0.00%
2022/06/17	8.1	80.21	1	79.20	79.70	7.1	16,427	0.04%
2022/06/16	1	88.25	1	85.80	83.10	0	16,176	0.00%
2022/06/15	7.1	89.47	7	88.57	87.60	0.1	16,094	0.00%
2022/06/14	16	90.20	16	91.06	91.00	0	15,995	0.00%
2022/06/13	35	92.93	31	93.65	93.70	4	15,559	0.03%
2022/06/10	20	87.95	39.1	89.80	92.90	-19.1	14,723	-0.13%
2022/06/09	1	82.40	3.1	83.26	84.50	-2.1	13,433	-0.02%
2022/06/07	0	80.30	0	0.00	80.30	0	13,185	0.00%
2022/06/01	10	82.50	0	0.00	81.00	10	13,610	0.07%
2022/05/31	1	81.50	1	81.30	81.30	0	13,574	0.00%
2022/05/30	0	0.00	8	80.40	80.90	-8	13,569	-0.06%
2022/05/27	9	76.84	1	77.90	77.60	8	13,579	0.06%
2022/05/26	0	78.25	1	76.40	76.10	-1	13,660	-0.01%
2022/05/25	0	80.30	3	80.00	79.80	-3	13,603	-0.02%
2022/05/24	6	80.76	6	79.88	79.40	0	13,724	0.00%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	0	82.00	0	0.00	81.60	0	13,890	0.00%
2022/05/19	12	83.08	11	82.83	82.60	1	14,125	0.01%
2022/05/18	5	87.40	12	87.28	85.40	-7	14,076	-0.05%
2022/05/17	7	85.77	7.1	86.14	87.10	-0.1	14,059	0.00%
2022/05/16	23	86.52	21	87.33	86.10	2	14,156	0.01%
2022/05/13	10.1	85.22	12	86.13	85.50	-2	14,000	-0.01%
2022/05/12	2.1	83.24	14.3	82.70	82.20	-12.2	13,723	-0.09%
2022/05/11	3	82.33	14	82.19	82.20	-11	13,722	-0.08%
2022/05/10	3	81.50	2	81.90	82.00	1	13,907	0.01%
2022/05/09	2	83.20	1	83.50	83.50	1	13,933	0.01%
2022/05/06	3.3	82.58	0	0.00	81.80	3.3	14,152	0.02%
2022/05/05	33	86.72	24	85.56	85.00	9	14,313	0.06%
2022/05/04	0	0.00	2	84.55	84.70	-2	14,319	-0.01%
2022/05/03	0	0.00	2	84.00	83.60	-2	14,642	-0.01%
2022/04/29	13	85.93	2	83.25	83.00	11	14,949	0.07%
2022/04/28	6	83.58	9.1	83.55	84.40	-3.1	15,188	-0.02%
2022/04/27	3	78.43	7	81.11	82.20	-4	15,409	-0.03%
2022/04/26	1	78.30	1	79.40	78.90	0	15,952	0.00%
2022/04/25	6	80.29	6	80.02	78.20	0	17,592	0.00%
2022/04/22	10	83.94	4	84.20	83.20	6	18,309	0.03%
2022/04/21	12	85.49	18	87.93	88.60	-6	18,150	-0.03%
2022/04/20	4	83.78	2	83.40	83.90	2	17,843	0.01%
2022/04/19	0	0.00	2	82.00	81.90	-2	17,777	-0.01%
2022/04/18	5	79.34	1.2	79.52	79.00	3.8	17,769	0.02%
2022/04/15	3	82.26	2	82.60	80.40	1	17,699	0.01%
2022/04/14	8	83.61	7	84.00	84.70	1	17,725	0.01%
2022/04/13	1	81.00	0	0.00	82.70	1	17,740	0.01%
2022/04/12	5	81.08	5	80.28	81.50	0	17,866	0.00%
2022/04/11	3	81.97	3	83.80	80.60	0	18,185	0.00%
2022/04/08	3	84.77	1	84.30	84.30	2	18,338	0.01%
2022/04/07	2	84.90	1	86.20	83.70	1	18,264	0.01%
2022/04/06	33	88.17	35	86.76	86.50	-2	18,269	-0.01%
2022/04/01	12	88.93	7.1	89.01	88.10	5	18,349	0.03%
2022/03/31	7.2	87.45	13	85.32	85.00	-5.8	18,987	-0.03%
2022/03/30	8	87.79	7	87.76	87.50	1	19,497	0.01%
2022/03/29	0	0.00	6	84.88	84.90	-6	19,574	-0.03%
2022/03/28	21	84.18	15	84.59	84.10	6	19,911	0.03%
2022/03/25	3	84.70	2	84.40	84.30	1	20,157	0.00%
2022/03/24	8	84.49	4	84.38	84.60	4	19,981	0.02%
2022/03/23	4	84.35	2.1	84.43	84.00	1.9	19,952	0.01%
2022/03/22	3	82.37	9	82.56	83.20	-6	19,614	-0.03%
2022/03/21	5	80.82	3	80.93	81.10	2	19,165	0.01%
2022/03/18	3	79.17	4	80.00	80.20	-1	19,076	-0.01%
2022/03/17	2	75.00	1	78.00	78.00	1	18,924	0.01%
2022/03/16	0	72.70	1	72.70	72.70	-1	18,806	-0.01%
2022/03/15	1	73.71	0	0.00	73.70	1	19,070	0.01%
2022/03/09	2	74.65	0	0.00	74.50	2	19,083	0.01%
2022/03/07	0	77.30	5	76.00	75.90	-5	19,490	-0.03%
2022/03/04	2	80.25	1	81.40	79.90	1	19,604	0.01%
2022/03/03	6	82.60	64	81.61	81.20	-58	19,587	-0.30%
2022/03/02	0	0.00	1	81.80	82.00	-1	19,606	-0.01%
2022/03/01	1	82.00	26	83.73	83.00	-25	19,523	-0.13%
2022/02/25	4	81.55	2	82.25	80.70	2	19,416	0.01%
2022/02/24	4	82.55	12	80.98	80.90	-8	19,268	-0.04%
2022/02/23	2	79.80	0	0.00	82.60	2	19,255	0.01%
2022/02/22	0	79.60	3	80.13	79.10	-3	19,533	-0.02%
2022/02/21	2	82.50	2	82.35	81.50	0	19,734	0.00%
2022/02/18	83	81.72	1	82.30	82.30	82	19,605	0.42%
2022/02/17	14	83.13	1.6	81.64	81.70	12.4	19,788	0.06%
2022/02/16	4	82.23	7	82.40	82.20	-3	20,081	-0.01%
2022/02/15	2	80.80	4	80.05	79.70	-2	20,243	-0.01%
2022/02/11	2	81.10	1	80.70	80.50	1	20,318	0.00%
2022/02/10	9	81.57	23	82.56	80.30	-14	20,465	-0.07%
2022/02/09	6	81.88	2	81.95	82.00	4	20,238	0.02%
2022/02/08	25	81.06	6	81.65	82.30	19	20,134	0.09%
2022/02/07	0	0.00	3	79.27	79.20	-3	20,136	-0.01%
2022/01/26	10	75.18	7	75.70	75.30	3	19,988	0.02%
2022/01/25	20	78.14	19	75.53	74.60	1	20,253	0.00%
2022/01/24	3	78.86	2	78.40	78.40	1	19,943	0.01%
2022/01/21	5	81.44	6	80.53	79.80	-1	19,748	-0.01%
2022/01/20	7	85.09	4.1	84.93	84.20	2.9	19,449	0.01%
2022/01/19	5	85.50	7	86.13	88.50	-2	19,270	-0.01%
2022/01/18	43	83.98	50.1	84.75	86.50	-7.1	18,766	-0.04%
2022/01/17	13	80.28	28.3	80.66	81.90	-15.3	17,478	-0.09%
2022/01/14	1	72.10	0	0.00	74.60	1	17,043	0.01%
2022/01/13	3	73.73	2	73.80	73.40	1	17,029	0.01%
2022/01/11	0	73.00	0	0.00	73.00	0	17,225	0.00%
2022/01/10	1	74.20	2	74.10	74.40	-1	17,230	-0.01%
2022/01/07	2	73.01	12.1	73.09	73.80	-10.1	17,320	-0.06%
2022/01/06	0	0.00	10	75.90	75.70	-10	17,216	-0.06%
2022/01/05	0	76.90	0.1	78.21	76.90	0	17,223	0.00%
2022/01/04	7	79.40	18.3	79.48	79.80	-11.3	17,119	-0.07%
2022/01/03	1	78.30	14.1	78.55	78.40	-13.1	17,047	-0.08%
2021/12/30	5	77.40	6	76.07	76.00	-1	17,006	-0.01%
2021/12/29	4	75.53	0.5	76.30	77.00	3.5	17,188	0.02%
2021/12/28	4.1	75.36	3	76.10	75.30	1.1	17,376	0.01%
2021/12/27	50.3	79.39	25	78.65	76.80	25.3	17,290	0.15%
2021/12/24	2	79.25	28.2	79.23	79.50	-26.1	16,521	-0.16%
2021/12/23	21.1	77.65	7.2	76.15	76.10	13.8	16,079	0.09%
2021/12/22	16	75.79	33	76.31	76.80	-17	16,097	-0.11%
2021/12/21	16	74.13	14	74.71	74.80	2	16,350	0.01%
2021/12/20	0	0.00	1	71.90	72.10	-1	16,748	-0.01%
2021/12/17	5	72.48	0	0.00	71.80	5	17,353	0.03%
2021/12/16	3	72.07	2	72.50	72.90	1	18,473	0.01%
2021/12/15	1	69.90	1	71.20	71.20	0	18,797	0.00%
2021/12/14	3	70.43	0	0.00	69.70	3	19,915	0.02%
2021/12/13	1	71.00	2	71.60	70.80	-1	19,967	0.00%
2021/12/10	4	72.00	2	71.95	71.80	2	20,003	0.01%
2021/12/09	6.2	74.89	8	73.86	71.80	-1.8	20,153	-0.01%
2021/12/08	1.1	71.82	4	71.85	71.70	-2.9	20,243	-0.01%
2021/12/07	3	71.73	1	71.40	71.40	2	20,510	0.01%
2021/12/06	5	71.50	0	0.00	71.50	5	20,847	0.02%
2021/12/03	2	73.25	0.1	73.20	73.10	1.9	21,083	0.01%
2021/12/02	22	75.05	20	74.42	73.40	2	21,248	0.01%
2021/12/01	2	73.60	13	74.02	74.80	-11	21,001	-0.05%
2021/11/30	9	71.73	8	72.81	71.90	1	20,871	0.00%
2021/11/29	8	69.76	11	69.70	70.20	-3	20,898	-0.01%
2021/11/26	21	70.25	2	68.75	68.60	19	21,168	0.09%
2021/11/25	1	70.80	20	70.75	70.60	-19	21,544	-0.09%
2021/11/23	2	70.75	2	70.35	69.50	0	22,059	0.00%
2021/11/22	7	70.93	0	0.00	71.20	7	22,250	0.03%
2021/11/19	16.1	74.19	25	73.58	72.00	-8.9	22,468	-0.04%
2021/11/18	16.3	75.47	5	77.58	74.30	11.3	22,692	0.05%
2021/11/17	14	75.84	2	75.85	76.60	12	22,937	0.05%
2021/11/16	10	75.78	8	77.00	76.10	2	23,234	0.01%
2021/11/15	44	75.61	17.1	76.46	77.10	26.9	23,129	0.12%
2021/11/12	5	72.76	5	73.10	72.90	0	22,814	0.00%
2021/11/11	1	70.30	1	70.70	70.30	0	22,494	0.00%
2021/11/10	2	69.70	0	0.00	69.30	2	22,421	0.01%
2021/11/09	0	0.00	31	71.87	71.40	-31	22,333	-0.14%
2021/11/08	0	0.00	2	69.25	68.90	-2	22,056	-0.01%
2021/11/05	3	71.30	4	69.88	69.80	-1	22,045	0.00%
2021/11/04	4	71.38	11	71.24	70.50	-7	21,995	-0.03%
2021/11/03	1	69.30	0	0.00	69.20	1	21,721	0.00%
2021/11/02	8	68.45	6	68.63	68.70	2	21,595	0.01%
2021/11/01	2	66.50	1	67.00	66.80	1	21,179	0.00%
2021/10/29	0	0.00	1	67.20	66.40	-1	21,456	0.00%
2021/10/28	1	66.90	2	66.75	66.10	-1	21,356	0.00%
2021/10/27	3	66.03	2	66.70	66.50	1	21,276	0.00%
2021/10/26	3	67.43	2	67.65	66.10	1	21,051	0.00%
2021/10/25	3	66.73	1	67.00	67.60	2	20,900	0.01%
2021/10/22	1	70.40	10.1	67.99	69.50	-9.1	20,581	-0.04%
2021/10/21	6	65.98	3	65.90	65.40	3	20,217	0.01%
2021/10/20	5	65.32	4	65.20	65.60	1	20,230	0.00%
2021/10/19	30	66.89	2	65.70	65.20	28	20,243	0.14%
2021/10/18	1	64.20	0	0.00	64.00	1	20,262	0.00%
2021/10/14	0	0.00	2	64.35	63.60	-2	20,393	-0.01%
2021/10/13	1	67.20	13	65.35	63.50	-12	20,486	-0.06%
2021/10/12	5	66.76	11	66.70	66.50	-6	20,602	-0.03%
2021/10/08	7.1	67.05	5	67.58	67.20	2.1	20,877	0.01%
2021/10/07	1	65.50	4	65.68	66.20	-3	20,748	-0.01%
2021/10/06	5	63.90	3	63.97	61.90	2	20,929	0.01%
2021/10/05	2	63.10	2	64.20	65.30	0	21,158	0.00%
2021/10/04	0	0.00	6	61.85	61.10	-6	21,377	-0.03%
2021/10/01	3	63.33	4	62.75	62.00	-1	21,852	0.00%
2021/09/30	2	65.00	1	64.90	65.00	1	22,125	0.00%
2021/09/29	10	65.92	4	65.35	64.40	6	22,091	0.03%
2021/09/28	11	66.73	6	67.10	68.30	5	21,963	0.02%
2021/09/27	25	68.29	20	68.89	67.80	5	21,377	0.02%
2021/09/24	37	75.01	15.1	73.99	73.20	21.9	20,841	0.11%
2021/09/23	44	75.55	67	76.68	75.20	-23	20,504	-0.11%
2021/09/22	30.1	72.79	5	72.80	74.00	25.1	19,655	0.13%
2021/09/17	3	71.97	13	72.12	74.00	-10	19,780	-0.05%
2021/09/16	0.1	68.00	2	67.85	68.10	-1.9	19,538	-0.01%
2021/09/15	0	0.00	23	67.70	67.90	-23	20,570	-0.11%
2021/09/14	26	67.40	1	65.90	67.10	25	21,067	0.12%
2021/09/13	8	69.04	6	67.18	66.80	2	21,772	0.01%
2021/09/10	6	70.18	6	70.35	71.40	0	22,090	0.00%
2021/09/09	10	67.78	23	66.43	69.00	-13	22,192	-0.06%
2021/09/08	5	65.06	7	63.93	63.40	-2	21,866	-0.01%
2021/09/07	10	68.96	26	69.19	67.50	-16	21,743	-0.07%
2021/09/06	1	71.40	4	71.55	71.00	-3	21,739	-0.01%
2021/09/03	6	71.58	6	72.22	72.80	0	22,282	0.00%
2021/09/02	12	74.14	89	73.93	71.80	-77	22,925	-0.34%
2021/09/01	42	72.87	9	73.20	73.90	33	22,892	0.14%
2021/08/31	9	72.26	6	72.53	73.50	3	22,774	0.01%
2021/08/30	4	69.13	7	69.63	70.20	-3	22,515	-0.01%
2021/08/27	13	68.39	5	67.82	67.00	8	22,888	0.03%
2021/08/26	7	71.16	3	72.23	71.00	4	22,684	0.02%
2021/08/25	76	73.28	9	72.78	73.60	67	22,699	0.30%
2021/08/24	18	69.84	24	71.40	71.90	-6	22,793	-0.03%
2021/08/23	18	68.21	8	68.43	68.40	10	22,466	0.04%
2021/08/20	5	67.80	13	68.01	68.30	-8	21,927	-0.04%
2021/08/19	1	62.60	0	0.00	62.10	1	21,540	0.00%
2021/08/18	0	0.00	2	61.80	64.20	-2	21,563	-0.01%
2021/08/17	1	60.40	1	59.10	58.40	0	21,806	0.00%
2021/08/16	1	61.90	1	62.20	61.80	0	21,904	0.00%
2021/08/13	1	66.40	0	0.00	63.00	1	22,091	0.00%
2021/08/12	7	66.64	1	66.50	66.70	6	22,137	0.03%
2021/08/11	1	65.90	0	0.00	66.70	1	22,430	0.00%
2021/08/10	1	68.50	0	0.00	67.60	1	22,891	0.00%
2021/08/09	2	69.80	0	0.00	69.80	2	23,158	0.01%
2021/08/05	2	71.90	4	72.33	71.60	-2	23,597	-0.01%
2021/08/04	10.1	75.49	14	75.31	72.90	-3.9	23,730	-0.02%
2021/08/02	1	69.60	4	71.13	72.60	-3	23,615	-0.01%
2021/07/30	5	73.34	5	71.80	71.50	0	23,555	0.00%
2021/07/29	7	71.63	2	72.70	72.50	5	23,566	0.02%
2021/07/27	3	74.33	2	73.00	73.00	1	23,608	0.00%
2021/07/26	2	76.00	2	73.80	75.80	0	23,587	0.00%
2021/07/23	4	74.18	3	74.03	73.70	1	23,536	0.00%
2021/07/22	5	75.64	2	76.30	75.60	3	23,612	0.01%
2021/07/21	1	74.70	4	75.40	74.00	-3	23,653	-0.01%
2021/07/20	2	73.90	4	74.35	74.90	-2	23,966	-0.01%
2021/07/19	17	77.04	18	77.27	75.50	-1	24,015	0.00%
2021/07/16	2.1	76.13	2.3	76.84	77.40	-0.3	23,986	0.00%
2021/07/15	2	78.75	4	78.70	77.90	-2	23,945	-0.01%
2021/07/14	2.1	79.81	2	79.90	80.10	0.1	23,673	0.00%
2021/07/13	23	81.85	16	79.03	79.50	7	23,558	0.03%
2021/07/12	18	79.87	12	80.24	80.00	6	23,234	0.03%
2021/07/09	20.1	78.83	17	77.42	77.10	3.1	22,821	0.01%
2021/07/08	12	76.13	20	75.74	77.90	-8	22,565	-0.04%
2021/07/07	14.4	72.47	16.4	72.56	71.50	-2	22,038	-0.01%
2021/07/06	4	69.85	1	70.50	70.50	3	21,536	0.01%
2021/07/05	2	69.05	2	69.10	69.00	0	21,469	0.00%
2021/07/02	0	0.00	2	67.50	67.30	-2	21,371	-0.01%
2021/07/01	2	66.35	6	66.88	66.90	-4	21,323	-0.02%
2021/06/30	5	67.60	0	0.00	66.90	5	21,245	0.02%
2021/06/29	6.1	67.70	13	67.73	68.60	-6.9	21,157	-0.03%
2021/06/28	13	68.46	5	69.08	68.50	8	20,979	0.04%
2021/06/25	13	69.81	14.1	69.37	67.50	-1.1	20,524	-0.01%
2021/06/24	17.1	65.77	13	66.04	66.60	4.1	19,750	0.02%
2021/06/23	2	61.95	10.2	64.26	67.30	-8.2	18,688	-0.04%
2021/06/22	15.4	62.92	4	61.65	61.20	11.4	18,167	0.06%
2021/06/21	4	61.35	10	61.25	62.20	-6	17,304	-0.03%
2021/06/18	5	59.26	9	60.20	58.20	-4	16,717	-0.02%
2021/06/17	2.2	59.20	1	59.30	59.30	1.2	16,341	0.01%
2021/06/16	7	59.30	13	58.92	58.90	-6	16,350	-0.04%
2021/06/15	11.2	59.10	4	59.88	59.60	7.2	16,266	0.04%
2021/06/11	39	59.85	29	58.66	58.70	10	16,170	0.06%
2021/06/10	7	59.27	38	59.76	61.50	-31	15,582	-0.20%
2021/06/09	6	57.70	11	58.46	57.00	-5	14,780	-0.03%
2021/06/08	0	0.00	21	57.94	58.00	-21	14,714	-0.14%
2021/06/07	3	56.10	3	56.50	57.10	0	14,632	0.00%
2021/06/04	26	56.13	11	58.78	55.60	15	14,561	0.10%
2021/06/03	6	57.67	9	57.48	57.60	-3	14,382	-0.02%
2021/06/02	4	56.93	46.2	57.12	57.40	-42.2	15,129	-0.28%
2021/06/01	10	56.77	27	57.03	57.10	-17	15,199	-0.11%
2021/05/31	17	55.11	15	54.81	55.20	2	15,227	0.01%
2021/05/28	2	53.10	5	52.56	53.10	-3	15,469	-0.02%
2021/05/27	2	51.50	4.2	51.81	52.50	-2.2	15,987	-0.01%
2021/05/26	7	53.06	3.8	53.27	53.10	3.2	16,018	0.02%
2021/05/25	14.2	53.88	20	53.98	53.70	-5.8	16,292	-0.04%
2021/05/24	7	51.76	4	52.00	52.40	3	16,165	0.02%
2021/05/21	12	51.02	21	51.79	51.00	-9	16,101	-0.06%
2021/05/20	8	48.90	1	51.00	49.15	7	16,063	0.04%
2021/05/19	27	50.62	4	50.80	50.80	23	16,355	0.14%
2021/05/18	12	49.16	16	49.69	50.50	-4	16,269	-0.02%
2021/05/17	4	46.78	1	46.30	48.25	3	16,002	0.02%
2021/05/14	0.8	46.10	0	0.00	45.90	0.8	15,709	0.01%
2021/05/13	7	42.78	4	42.45	43.85	3	15,454	0.02%
2021/05/12	0	0.00	3	41.97	41.85	-3	15,261	-0.02%
2021/05/11	14	46.49	4	45.90	46.50	10	15,083	0.07%
2021/05/10	2	51.10	2	50.45	51.00	0	14,954	0.00%
2021/05/07	1	49.65	0	0.00	50.00	1	15,094	0.01%
2021/05/06	1	48.80	0	0.00	48.60	1	15,325	0.01%
2021/05/05	2	48.95	4	49.53	49.45	-2	15,640	-0.01%
2021/05/04	5.2	51.30	2.3	50.33	48.60	2.9	15,717	0.02%
2021/05/03	10	53.06	6	53.15	52.40	4	15,715	0.03%
2021/04/29	1	54.70	1	54.40	54.90	0	15,787	0.00%
2021/04/28	3	54.67	10	54.40	54.40	-7	15,954	-0.04%
2021/04/27	6	56.07	8	55.70	55.20	-2	16,104	-0.01%
2021/04/26	19	57.72	6	57.63	57.60	13	16,107	0.08%
2021/04/23	0	0.00	9	56.59	56.80	-9	16,313	-0.06%
2021/04/22	5	56.00	6	54.28	54.50	-1	17,306	-0.01%
2021/04/21	4	56.48	18	56.24	55.80	-14	18,548	-0.08%
2021/04/16	0	0.00	5	54.30	54.50	-5	19,226	-0.03%
2021/04/14	10	52.05	6	52.43	52.10	4	20,165	0.02%
2021/04/13	4	53.98	16	54.34	53.30	-12	20,424	-0.06%
2021/04/12	1	55.20	4	55.10	55.10	-3	20,580	-0.01%
2021/04/09	10	56.70	10	56.00	55.60	0	20,790	0.00%
2021/04/08	33	56.42	1	56.20	56.30	32	20,714	0.15%
2021/04/07	2	55.15	2	55.40	55.20	0	20,671	0.00%
2021/04/06	3	55.00	1	55.60	55.00	2	20,774	0.01%
2021/04/01	7	55.97	14	56.41	55.10	-7	20,871	-0.03%
2021/03/31	6	56.00	1	55.60	56.20	5	20,914	0.02%
2021/03/30	2	54.80	0	0.00	55.20	2	20,906	0.01%
2021/03/29	3	55.13	2	55.60	54.70	1	21,165	0.00%
2021/03/26	1	55.10	2	55.00	55.00	-1	21,781	0.00%
2021/03/25	5	55.22	2	56.00	54.90	3	22,481	0.01%
2021/03/24	2	55.00	0	0.00	55.80	2	23,017	0.01%
2021/03/23	11	55.76	3	55.73	55.20	8	24,177	0.03%
2021/03/22	0	0.00	1	54.80	54.50	-1	25,564	0.00%
2021/03/19	2	54.85	11	54.55	54.90	-9	26,379	-0.03%
2021/03/18	2	55.25	2	55.50	55.40	0	26,682	0.00%
2021/03/17	2	55.30	0	0.00	55.20	2	26,843	0.01%
2021/03/16	1	55.50	0	0.00	56.00	1	26,959	0.00%
2021/03/15	11	57.03	2	56.90	56.60	9	27,473	0.03%
2021/03/12	1	57.20	15	57.65	56.80	-14	28,315	-0.05%
2021/03/11	3	56.00	1	56.30	57.20	2	28,314	0.01%
2021/03/10	6	56.78	6	56.90	55.80	0	28,369	0.00%
2021/03/09	62	57.25	18	56.98	56.10	44	28,478	0.15%
2021/03/08	20	58.43	31	58.83	58.50	-11	28,130	-0.04%
2021/03/05	13	55.03	27	56.20	57.40	-14	27,418	-0.05%
2021/03/04	14	56.36	13	56.95	55.20	1	27,432	0.00%
2021/03/03	27	55.69	13	56.58	56.00	14	27,244	0.05%
2021/03/02	2	56.85	47	56.09	56.90	-45	27,361	-0.16%
2021/02/26	3	54.40	38	54.38	54.20	-35	27,598	-0.13%
2021/02/25	7	56.36	5	56.34	55.90	2	28,817	0.01%
2021/02/24	2	55.10	6	55.92	56.20	-4	28,672	-0.01%
2021/02/23	11	55.16	5	54.50	54.60	6	28,567	0.02%
2021/02/22	6	55.12	2	56.30	55.30	4	29,133	0.01%
2021/02/19	14	55.51	8	55.79	55.20	6	29,472	0.02%
2021/02/18	11	54.84	7	55.10	54.70	4	29,370	0.01%
2021/02/17	0	0.00	3	56.00	55.10	-3	29,266	-0.01%
2021/02/04	2	52.15	1	51.80	52.60	1	29,098	0.00%
2021/02/03	2	51.55	0	0.00	51.80	2	29,153	0.01%
2021/02/02	1	51.90	2	52.10	52.30	-1	29,241	0.00%
2021/02/01	2	51.55	5	51.94	51.70	-3	29,392	-0.01%
2021/01/29	3	54.57	5	53.36	52.10	-2	29,399	-0.01%
2021/01/28	18	54.69	7	54.43	54.00	11	29,365	0.04%
2021/01/27	8	54.48	5	54.76	54.30	3	29,304	0.01%
2021/01/25	3	51.83	1	52.10	52.10	2	29,081	0.01%
2021/01/22	0	0.00	1.5	52.56	53.30	-1.5	29,043	-0.01%
2021/01/21	1	52.00	0	0.00	51.90	1	29,111	0.00%
2021/01/20	5	52.98	4	52.05	51.80	1	29,221	0.00%
2021/01/19	4	55.28	0	0.00	54.90	4	29,169	0.01%
2021/01/18	17	57.24	49	58.03	56.00	-32	29,279	-0.11%
2021/01/15	56	58.41	19	61.39	57.20	37	28,862	0.13%
2021/01/14	90	59.26	68.1	59.27	58.60	21.9	28,001	0.08%
2021/01/13	31	54.65	77	54.63	55.80	-46	27,286	-0.17%
2021/01/12	2	51.75	0	0.00	51.90	2	27,793	0.01%
2021/01/11	57	51.48	10	51.50	51.30	47	29,346	0.16%
2021/01/08	23	54.33	12	53.26	52.80	11	29,446	0.04%
2021/01/07	58	54.88	66	55.80	54.80	-8	29,322	-0.03%
2021/01/06	10	53.61	12	53.73	54.40	-2	28,939	-0.01%
2021/01/05	6	52.73	14	52.59	52.90	-8	28,551	-0.03%
2021/01/04	7	51.43	13	52.32	51.90	-6	28,438	-0.02%
2020/12/31	1	50.40	1	50.50	50.50	0	28,400	0.00%
2020/12/30	4	50.90	3	51.10	50.90	1	28,752	0.00%
2020/12/29	7	50.54	1	50.10	50.30	6	28,854	0.02%
2020/12/28	10	50.94	6	50.50	50.60	4	28,837	0.01%
2020/12/25	5	50.78	1	51.70	50.90	4	28,916	0.01%
2020/12/23	14	52.06	5	52.48	51.70	9	29,190	0.03%
2020/12/22	20	53.30	31.5	53.38	51.50	-11.5	29,768	-0.04%
2020/12/21	16	57.09	19	57.09	56.70	-3	29,556	-0.01%
2020/12/18	6	55.83	4	56.25	56.20	2	29,020	0.01%
2020/12/17	22	56.31	11	56.13	55.30	11	28,672	0.04%
2020/12/16	34	55.33	137	55.63	56.30	-103	27,633	-0.37%	大賣/鉅額交易
2020/12/15	18	52.75	16	52.86	51.70	2	26,277	0.01%
2020/12/14	20	52.40	24	52.52	52.30	-4	25,856	-0.02%
2020/12/11	0.1	50.30	3	51.27	51.30	-2.9	25,771	-0.01%
2020/12/10	9	50.82	2	51.80	50.30	7	25,930	0.03%
2020/12/09	29	53.06	29	53.19	52.00	0	25,920	0.00%
2020/12/08	25	51.77	26	52.13	52.20	-1	25,644	0.00%
2020/12/07	6	49.98	4	50.96	50.10	2	25,214	0.01%
2020/12/04	4	49.89	4	49.75	49.50	0	25,529	0.00%
2020/12/03	9	50.62	8	50.27	50.80	1	25,769	0.00%
2020/12/02	3.2	49.79	2	50.40	49.75	1.2	26,120	0.00%
2020/12/01	2	50.35	27	50.21	50.50	-25	26,385	-0.09%
2020/11/30	17	51.89	6	52.45	51.60	11	26,717	0.04%
2020/11/27	32	50.83	17	51.15	51.80	15	27,004	0.06%
2020/11/26	28	50.56	29	50.87	50.50	-1	27,466	0.00%
2020/11/25	50.2	51.86	22	51.01	50.20	28.2	27,248	0.10%
2020/11/24	20	51.39	30.1	51.28	51.30	-10.1	27,467	-0.04%
2020/11/23	3	48.55	2	48.55	48.50	1	27,037	0.00%
2020/11/20	2	48.05	5	47.92	47.95	-3	27,737	-0.01%
2020/11/19	22	48.28	8	48.40	47.60	14	28,676	0.05%
2020/11/18	9	46.31	8	46.53	47.45	1	30,627	0.00%
2020/11/17	9	45.67	13	45.60	45.45	-4	31,153	-0.01%
2020/11/16	2	44.70	2	44.48	44.35	0	32,848	0.00%
2020/11/13	3	44.10	2	44.10	44.10	1	34,025	0.00%
2020/11/12	1	44.50	3	44.42	44.45	-2	35,252	-0.01%
2020/11/11	1	43.90	0	0.00	43.65	1	36,177	0.00%
2020/11/10	2	44.50	0	0.00	44.00	2	38,066	0.01%
2020/11/09	0	0.00	1	44.90	44.90	-1	41,214	0.00%
2020/11/06	4	44.79	3	44.80	44.30	1	42,827	0.00%
2020/11/05	1	44.40	1	44.75	44.40	0	43,410	0.00%
2020/11/04	3	45.10	1	45.35	45.15	2	44,703	0.00%
2020/11/03	7	44.74	8	44.53	44.85	-1	45,064	0.00%
2020/11/02	1	43.60	3	43.50	43.20	-2	45,504	0.00%
2020/10/30	5	44.16	9	44.74	43.95	-4	46,417	-0.01%
2020/10/29	1	43.80	3	44.37	44.95	-2	46,758	0.00%
2020/10/28	5	44.48	8	45.29	44.55	-3	46,990	-0.01%
2020/10/27	3	45.75	1	46.30	45.80	2	47,118	0.00%
2020/10/26	3	46.55	0	0.00	46.10	3	47,493	0.01%
2020/10/23	2	47.58	2	47.68	47.60	0	48,034	0.00%
2020/10/22	11	48.41	11	48.96	48.05	0	48,619	0.00%
2020/10/21	7	49.21	5	50.27	48.95	2	49,101	0.00%
2020/10/20	37	50.14	37	50.67	51.20	0	49,549	0.00%
2020/10/19	19	50.03	27	50.12	50.90	-8	49,388	-0.02%
2020/10/16	2	46.43	5	46.73	46.35	-3	48,913	-0.01%
2020/10/15	6	46.10	0	0.00	45.95	6	49,896	0.01%
2020/10/14	3	47.20	6	46.58	47.35	-3	51,513	-0.01%
2020/10/13	1	45.20	6	44.97	45.40	-5	53,410	-0.01%
2020/10/12	1	46.00	2	45.93	45.40	-1	54,813	0.00%
2020/10/08	0	0.00	2	46.23	46.20	-2	56,601	0.00%
2020/10/07	1	47.00	2	46.23	45.85	-1	57,105	0.00%
2020/10/06	4	46.25	3	46.28	46.55	1	58,423	0.00%
2020/10/05	1	45.10	6	45.02	45.35	-5	58,930	-0.01%
2020/09/30	9	44.14	5	44.34	44.60	4	59,080	0.01%
2020/09/29	5	45.32	4	45.34	45.35	1	59,132	0.00%
2020/09/28	0	0.00	9	44.49	44.50	-9	59,409	-0.02%
2020/09/25	13.1	44.07	5	43.12	43.95	8.1	60,014	0.01%
2020/09/24	5	46.73	4	47.08	47.00	1	60,188	0.00%
2020/09/23	1	46.45	8	46.63	46.30	-7	59,961	-0.01%
2020/09/22	1	47.70	9	47.58	47.30	-8	60,325	-0.01%
2020/09/21	2	48.55	22	48.88	48.20	-20	61,168	-0.03%
2020/09/18	5	49.30	5	48.89	49.40	0	61,286	0.00%
2020/09/17	12.1	48.41	4	48.30	48.50	8.1	61,454	0.01%
2020/09/16	14	49.69	13	50.19	49.25	1	61,484	0.00%
2020/09/15	15	49.95	2	50.50	49.15	13	61,668	0.02%
2020/09/14	6	49.75	11	49.88	49.60	-5	61,621	-0.01%
2020/09/11	1	49.00	6	49.63	48.85	-5	62,002	-0.01%
2020/09/10	10	50.22	6	50.43	49.70	4	63,001	0.01%
2020/09/09	39	51.05	31	50.93	50.70	8	63,631	0.01%
2020/09/08	5	50.84	14	51.90	50.60	-9	63,687	-0.01%
2020/09/07	70	53.82	9	54.27	51.80	61	63,840	0.10%
2020/09/04	41	54.28	29.1	53.48	54.80	12	63,910	0.02%
2020/09/03	18	54.49	12	55.27	53.90	6	64,048	0.01%
2020/09/02	29	53.87	31	53.63	53.80	-2	64,353	0.00%
2020/09/01	15	53.15	22	52.75	53.10	-7	64,129	-0.01%
2020/08/31	3	51.57	5	51.94	51.40	-2	63,696	0.00%
2020/08/28	24	53.38	24	52.90	51.80	0	63,696	0.00%
2020/08/27	19	54.79	12	55.03	55.10	7	63,450	0.01%
2020/08/26	33	54.63	27	54.79	53.90	6	63,286	0.01%
2020/08/25	46	54.61	51	54.30	54.00	-5	62,944	-0.01%
2020/08/24	114	58.18	60	58.28	55.20	54	62,792	0.09%	大買/
2020/08/21	23	56.69	41	56.06	57.40	-18	61,011	-0.03%
2020/08/20	69	54.31	53	53.63	52.20	16	62,227	0.03%
2020/08/19	29	56.65	25	56.87	56.60	4	61,656	0.01%
2020/08/18	55	54.68	52	54.40	56.20	3	61,108	0.00%
2020/08/17	24	53.34	19	53.90	53.10	5	60,793	0.01%
2020/08/14	27	52.00	39	52.18	53.10	-12	60,487	-0.02%
2020/08/13	69.1	50.57	68	50.26	52.20	1.1	58,936	0.00%
2020/08/12	36	46.10	103	46.84	48.20	-67	56,215	-0.12%	大賣/
2020/08/11	18	43.76	19	43.92	43.85	-1	55,202	0.00%
2020/08/10	58	44.48	61	44.02	43.60	-3	55,347	-0.01%
2020/08/07	12	42.36	16	42.19	42.10	-4	54,708	-0.01%
2020/08/06	67	41.98	62	41.75	41.40	5	55,555	0.01%
2020/08/05	50	42.45	44	42.52	42.70	6	55,729	0.01%
2020/08/04	23	40.80	13	40.43	40.35	10	55,561	0.02%
2020/08/03	17	40.67	14	40.85	41.20	3	55,548	0.01%
2020/07/31	13	40.55	11	40.30	40.30	2	55,641	0.00%
2020/07/30	16	40.57	13	40.85	40.80	3	56,159	0.01%
2020/07/29	35	41.83	46	41.05	40.55	-11	56,588	-0.02%
2020/07/28	15	42.23	18	42.62	42.50	-3	56,594	-0.01%
2020/07/27	38	42.96	30	43.12	42.15	8	56,788	0.01%
2020/07/24	100	42.21	35	42.68	41.55	65	56,984	0.11%
2020/07/23	49	43.54	118	43.54	43.75	-69	57,673	-0.12%	大賣/
2020/07/22	26	42.82	18	42.79	42.30	8	58,198	0.01%
2020/07/21	161	42.10	124	42.18	41.80	37	57,408	0.06%	大買/大賣/
2020/07/20	73	40.12	199	39.28	41.90	-126	57,098	-0.22%	大賣/鉅額交易
2020/07/17	56	39.19	95	39.46	38.10	-39	56,222	-0.07%
2020/07/16	40	38.25	88	38.13	38.80	-48	54,977	-0.09%
2020/07/15	123	36.61	84	36.98	36.55	39	54,307	0.07%	大買/
2020/07/14	71	35.93	68	35.79	35.65	3	54,106	0.01%
2020/07/13	112	36.00	102	36.23	36.50	10	54,451	0.02%	大買/大賣/
2020/07/10	58	33.62	46	33.59	33.90	12	54,216	0.02%
2020/07/09	0	0.00	6	33.99	33.65	-6	54,678	-0.01%
2020/07/08	7	33.89	7	34.05	34.20	0	55,282	0.00%
2020/07/07	17	34.14	10	34.15	33.70	7	55,943	0.01%
2020/07/06	36	35.51	34	35.60	35.15	2	56,323	0.00%
2020/07/03	48	34.63	58	34.47	34.50	-10	56,313	-0.02%
2020/07/02	8	33.19	5	33.21	33.20	3	55,775	0.01%
2020/07/01	103	33.85	8	33.69	33.40	95	56,138	0.17%	大買/
2020/06/30	44	33.91	134	34.23	33.60	-90	57,055	-0.16%	大賣/
2020/06/29	52	32.39	0	0.00	32.10	52	57,793	0.09%
2020/06/24	17	31.86	18	31.72	32.00	-1	59,076	0.00%
2020/06/23	4	31.83	1	31.65	31.65	3	60,318	0.00%
2020/06/22	44	32.23	11	32.27	32.05	33	60,822	0.05%
2020/06/19	8	33.17	8	33.25	33.30	0	61,315	0.00%
2020/06/18	14	32.68	17	33.27	33.15	-3	61,646	0.00%
2020/06/17	63	33.93	14	33.58	33.20	49	61,513	0.08%
2020/06/16	3	33.42	14	33.26	34.25	-11	61,513	-0.02%
2020/06/15	10	31.76	10	31.63	31.15	0	61,691	0.00%
2020/06/12	24	32.80	17	32.52	32.45	7	63,144	0.01%
2020/06/11	17	33.38	23	33.39	33.75	-6	64,561	-0.01%
2020/06/10	38	33.23	14	33.29	33.10	24	65,914	0.04%
2020/06/09	40	34.20	28	34.38	33.90	12	67,752	0.02%
2020/06/08	3	34.57	1	35.00	33.95	2	68,454	0.00%
2020/06/05	11	35.01	11	35.05	35.00	0	70,044	0.00%
2020/06/04	34	35.34	34	35.24	35.00	0	71,378	0.00%
2020/06/03	35	35.20	80	35.59	35.25	-45	72,543	-0.06%
2020/06/02	43	36.76	26	36.25	36.10	17	73,155	0.02%
2020/06/01	7	37.44	8	37.43	37.80	-1	73,512	0.00%
2020/05/29	20	37.03	20	37.32	37.25	0	74,101	0.00%
2020/05/28	16	37.29	10	37.21	37.00	6	74,253	0.01%
2020/05/27	45	38.11	40	37.53	36.90	5	73,667	0.01%
2020/05/26	16	36.22	28	35.38	36.45	-12	71,644	-0.02%
2020/05/25	28	32.84	28	32.52	33.15	0	70,485	0.00%
2020/05/22	26	33.67	25	33.97	33.35	1	69,924	0.00%
2020/05/21	27	33.68	28	33.57	33.65	-1	69,183	0.00%
2020/05/20	17	33.13	13	33.38	32.70	4	68,662	0.01%
2020/05/19	16	32.84	18	33.05	33.50	-2	68,360	0.00%
2020/05/18	83	32.83	46	33.00	32.30	37	67,883	0.05%
2020/05/15	6	33.76	7	33.63	34.10	-1	67,270	0.00%
2020/05/14	28	33.70	36	33.42	32.55	-8	66,571	-0.01%
2020/05/13	64	34.38	46	33.84	33.60	18	66,131	0.03%
2020/05/12	3	34.05	4	33.76	34.50	-1	65,016	0.00%
2020/05/11	25	33.70	28.3	34.10	33.25	-3.3	64,952	-0.01%
2020/05/08	1	33.00	5	33.43	33.20	-4	64,286	-0.01%
2020/05/07	3	32.60	6	33.21	33.50	-3	64,040	0.00%
2020/05/06	48	33.17	44	32.65	32.15	4	63,725	0.01%
2020/05/05	57	34.06	43.2	33.54	33.00	13.8	63,131	0.02%
2020/05/04	12	33.47	5	33.57	34.05	7	62,617	0.01%
2020/04/30	35	32.93	45	32.96	33.05	-10	62,094	-0.02%
2020/04/29	33	32.02	22	31.72	32.10	11	61,518	0.02%
2020/04/28	49	32.21	52	32.18	31.25	-3	60,935	0.00%
2020/04/27	58	29.73	96	30.08	31.50	-38	59,408	-0.06%
2020/04/24	15	28.38	41	28.58	28.65	-26	58,034	-0.04%
2020/04/23	43	28.27	36	28.38	28.50	7	57,913	0.01%
2020/04/22	13	27.82	22	27.89	28.35	-9	57,177	-0.02%
2020/04/21	35	27.28	41	27.21	27.05	-6	56,362	-0.01%
2020/04/20	50	27.75	76	28.00	27.70	-26	55,798	-0.05%
2020/04/17	116	28.20	40	27.89	27.80	76	55,711	0.14%	大買/
2020/04/16	48	28.49	73	28.15	28.60	-25	54,579	-0.05%
2020/04/15	91	27.54	84	27.67	27.80	7	54,265	0.01%
2020/04/14	96	28.11	90	27.86	28.75	6	53,103	0.01%
2020/04/13	71	26.66	36	26.51	26.80	35	52,502	0.07%
2020/04/10	20	26.44	40	26.38	26.40	-20	52,164	-0.04%
2020/04/09	22	26.12	45	26.86	25.35	-23	51,436	-0.04%
2020/04/08	34.5	27.22	4	27.63	26.50	30.5	50,729	0.06%
2020/04/07	19	28.80	33	28.53	28.35	-14	49,950	-0.03%
2020/04/06	24	27.00	6	26.93	26.90	18	50,020	0.04%
2020/04/01	49	24.57	37	24.69	25.15	12	49,877	0.02%
2020/03/31	58	24.09	78	24.70	24.25	-20	48,514	-0.04%
2020/03/30	64	22.99	41	23.17	23.60	23	46,687	0.05%
2020/03/27	17	22.34	47	22.77	23.10	-30	45,112	-0.07%
2020/03/26	14	20.53	62	20.76	21.00	-48	43,532	-0.11%
2020/03/25	18	20.08	10	20.06	20.20	8	42,629	0.02%
2020/03/24	20	18.73	36	18.65	18.85	-16	41,664	-0.04%
2020/03/23	14	17.31	14	17.65	17.75	0	41,110	0.00%
2020/03/20	119	18.23	139	18.34	18.00	-20	40,715	-0.05%	大買/大賣/
2020/03/19	41	17.47	52	17.86	17.20	-11	39,451	-0.03%
2020/03/18	97	19.84	57	19.71	19.10	40	38,401	0.10%
2020/03/17	87	20.53	106	20.55	20.05	-19	36,538	-0.05%	大賣/
2020/03/16	124	21.16	130	21.09	19.80	-6	34,930	-0.02%	大買/大賣/
2020/03/13	76	20.08	61	20.56	21.85	15	33,077	0.05%
2020/03/12	69	21.10	49	20.88	19.90	20	30,903	0.06%
2020/03/11	52	21.49	59	22.21	22.10	-7	29,944	-0.02%
2020/03/10	56	20.26	28	20.00	20.50	28	27,942	0.10%
2020/03/09	87	19.87	105	20.15	18.65	-18	26,321	-0.07%	大賣/
2020/03/06	61	18.91	69	19.06	20.10	-8	24,818	-0.03%
2020/03/05	45	18.14	50	18.18	18.50	-5	23,647	-0.02%
2020/03/04	59	17.51	89	17.47	17.75	-30	22,811	-0.13%
2020/03/03	45	16.63	56	16.78	17.05	-11	21,797	-0.05%
2020/03/02	1	14.95	30	15.30	15.50	-29	21,006	-0.14%
2020/02/27	0	0.00	1	15.65	14.80	-1	21,197	0.00%
2020/02/26	2	15.70	0	0.00	15.45	2	21,767	0.01%
2020/02/25	8	15.68	0	0.00	15.95	8	22,681	0.04%
2020/02/24	13	15.80	24	15.76	15.65	-11	23,338	-0.05%
2020/02/21	3	15.97	4	15.91	16.10	-1	23,798	0.00%
2020/02/20	7	15.80	5	15.95	15.85	2	24,220	0.01%
2020/02/19	9	15.76	9	15.71	15.70	0	24,387	0.00%
2020/02/18	32	15.61	15	15.47	15.70	17	24,726	0.07%
2020/02/17	6	15.55	0	0.00	15.55	6	24,570	0.02%
2020/02/14	2	15.60	7	15.69	15.75	-5	24,439	-0.02%
2020/02/13	26	15.54	20	15.29	15.25	6	24,131	0.02%
2020/02/12	41	15.09	44	15.46	15.50	-3	23,954	-0.01%
2020/02/11	11	14.74	16	14.82	14.85	-5	23,255	-0.02%
2020/02/10	2	13.60	5	13.55	14.40	-3	23,187	-0.01%
2020/02/07	12	14.38	2	14.60	14.30	10	23,024	0.04%
2020/02/06	5	14.95	9	14.89	14.95	-4	22,816	-0.02%
2020/02/05	18	14.91	23	14.68	14.40	-5	22,607	-0.02%
2020/02/04	8	14.94	2	15.00	15.00	6	22,350	0.03%
2020/02/03	12	14.27	6	14.40	14.35	6	23,078	0.03%
2020/01/31	53	15.37	34	15.11	15.30	19	22,970	0.08%
2020/01/30	7	16.61	0	0.00	16.20	7	22,697	0.03%
2020/01/20	6	17.98	0	0.00	18.00	6	22,672	0.03%
2020/01/17	5	17.63	4	17.99	18.00	1	22,658	0.00%
2020/01/16	3	17.83	0	0.00	17.70	3	22,405	0.01%
2020/01/15	40	18.16	27	18.20	18.10	13	22,242	0.06%
2020/01/14	2	18.18	60	18.12	18.40	-58	22,156	-0.26%
2020/01/13	37	18.31	46	17.88	17.85	-9	21,854	-0.04%
2020/01/10	24	17.83	20	17.95	17.80	4	21,099	0.02%
2020/01/09	16	17.81	25	17.79	18.30	-9	20,514	-0.04%
2020/01/08	1	17.05	3	16.90	17.15	-2	19,878	-0.01%
2020/01/07	55	17.20	46	17.21	17.05	9	19,780	0.05%
2020/01/06	5	17.38	6	17.34	17.40	-1	19,344	-0.01%
2020/01/03	3	16.90	1	17.25	16.85	2	18,782	0.01%
2020/01/02	6	16.96	0	0.00	16.85	6	18,502	0.03%
2019/12/31	0	0.00	14	16.69	16.65	-14	18,242	-0.08%
2019/12/30	13	17.02	37	16.97	16.80	-24	18,122	-0.13%
2019/12/27	2	16.58	3	16.45	16.75	-1	17,507	-0.01%
2019/12/26	2	15.95	11	16.06	16.20	-9	17,016	-0.05%
2019/12/23	5	15.35	0	0.00	15.30	5	17,047	0.03%
2019/12/20	10	15.85	0	0.00	15.75	10	17,021	0.06%
2019/12/18	1	15.75	0	0.00	15.75	1	17,159	0.01%
2019/12/17	1	16.20	0	0.00	16.25	1	17,121	0.01%
2019/12/13	15	16.50	31	16.05	15.95	-16	17,293	-0.09%
2019/12/12	1	16.60	3	16.45	16.30	-2	17,347	-0.01%
2019/12/11	12	16.63	8	16.50	16.50	4	17,921	0.02%
2019/12/06	10	16.30	2	16.40	16.35	8	18,132	0.04%
2019/12/05	5	15.67	0	0.00	15.70	5	17,726	0.03%
2019/12/04	24	15.70	24	15.60	15.55	0	18,063	0.00%
2019/11/29	1	15.80	0	0.00	15.50	1	19,782	0.01%
2019/11/28	0	0.00	8	15.75	15.60	-8	20,209	-0.04%
2019/11/27	0	0.00	4	15.93	16.10	-4	20,992	-0.02%
2019/11/26	3	16.25	1	16.00	16.15	2	21,042	0.01%
2019/11/25	36	16.46	16	16.49	16.25	20	20,617	0.10%
2019/11/22	1	16.95	7	16.60	16.15	-6	19,834	-0.03%
2019/11/21	44	16.57	2	16.30	16.55	42	18,704	0.22%
2019/11/20	34	15.86	0	0.00	15.70	34	17,910	0.19%
2019/11/19	0	0.00	2	15.43	15.40	-2	17,547	-0.01%
2019/11/18	15	15.16	6	15.25	15.15	9	16,976	0.05%
2019/11/15	0	0.00	3	14.97	14.90	-3	16,709	-0.02%
2019/11/13	0	0.00	2	13.95	14.00	-2	16,424	-0.01%
2019/11/12	0	0.00	1	13.85	14.05	-1	16,615	-0.01%
2019/11/11	1	13.75	0	0.00	13.60	1	16,621	0.01%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/06	2	14.50	0	0.00	14.45	2	16,521	0.01%
2019/11/04	25	14.68	20	14.75	14.60	5	16,542	0.03%
2019/10/31	53	15.58	75	15.62	15.35	-22	16,321	-0.13%
2019/10/30	0	0.00	2	15.10	15.00	-2	15,333	-0.01%
2019/10/29	27	15.00	29	15.00	14.45	-2	15,140	-0.01%
2019/10/28	4	15.08	4	15.00	14.90	0	15,233	0.00%
2019/10/22	0	0.00	30	14.76	14.55	-30	15,876	-0.19%
2019/10/16	4	14.43	0	0.00	14.40	4	16,089	0.02%
2019/10/15	0	0.00	6	14.55	14.70	-6	16,377	-0.04%
2019/10/14	30	14.20	5	14.30	14.25	25	16,316	0.15%
2019/10/09	0	0.00	3	13.80	13.60	-3	16,563	-0.02%
2019/10/04	4	13.95	2	13.98	13.90	2	16,669	0.01%
2019/10/03	2	14.05	0	0.00	14.10	2	16,608	0.01%
2019/10/01	0	0.00	12	14.12	14.20	-12	16,643	-0.07%
2019/09/27	12	13.86	0	0.00	13.80	12	16,560	0.07%
2019/09/26	2	14.45	0	0.00	14.20	2	16,446	0.01%
2019/09/25	11	14.40	0	0.00	14.35	11	16,418	0.07%
2019/09/24	6	14.65	5	14.65	14.55	1	16,485	0.01%
2019/09/23	0	0.00	15	14.81	14.80	-15	16,398	-0.09%
2019/09/19	3	14.60	0	0.00	14.50	3	16,310	0.02%
2019/09/18	1	15.00	16	14.90	14.85	-15	16,202	-0.09%
2019/09/17	10	15.15	10	15.00	15.00	0	16,088	0.00%
2019/09/16	26	15.20	2	15.30	15.10	24	15,838	0.15%
2019/09/12	5	15.02	5	15.03	15.05	0	15,112	0.00%
2019/09/11	2	15.20	4	14.81	15.20	-2	14,883	-0.01%
2019/09/10	2	14.45	0	0.00	14.55	2	14,308	0.01%
2019/09/09	20	14.50	1	14.55	14.55	19	14,145	0.13%
2019/09/06	3	14.62	2	14.53	14.55	1	13,956	0.01%
2019/09/05	6	14.83	18	14.78	14.75	-12	13,659	-0.09%
2019/09/04	6	15.06	7	15.04	15.10	-1	13,004	-0.01%
2019/09/03	25	14.45	0	0.00	14.45	25	12,321	0.20%
2019/09/02	31	14.53	31	14.55	14.80	0	11,884	0.00%
2019/08/30	6	14.45	2	13.98	14.45	4	11,134	0.04%
2019/08/29	7	13.41	24	13.39	13.45	-17	10,088	-0.17%
2019/08/28	4	12.93	2	12.90	12.90	2	9,654	0.02%
2019/08/27	3	12.97	2	13.10	12.85	1	9,632	0.01%
2019/08/26	2	12.70	0	0.00	12.75	2	9,601	0.02%
2019/08/23	5	13.34	0	0.00	13.15	5	9,533	0.05%
2019/08/22	1	13.25	2	13.25	13.50	-1	9,474	-0.01%
2019/08/16	10	12.85	0	0.00	12.80	10	8,950	0.11%
2019/08/08	2	12.30	2	12.70	12.70	0	8,897	0.00%
2019/08/05	1	12.25	0	0.00	11.95	1	8,779	0.01%
2019/08/02	0	0.00	20	12.40	12.25	-20	8,777	-0.23%
2019/08/01	10	13.05	0	0.00	13.05	10	8,634	0.12%
2019/07/31	2	13.15	0	0.00	13.45	2	8,513	0.02%
2019/07/30	11	13.44	0	0.00	13.40	11	8,395	0.13%
2019/07/29	0	0.00	1	14.05	13.85	-1	8,132	-0.01%
2019/07/25	33	13.41	102	13.57	13.40	-69	7,599	-0.91%	大賣/
2019/07/24	1	12.90	13	13.00	12.95	-12	7,238	-0.17%
2019/07/23	3	13.55	0	0.00	13.25	3	7,257	0.04%
2019/07/22	0	0.00	22	13.55	13.60	-22	7,202	-0.31%
2019/07/19	1	13.05	2	13.35	13.05	-1	7,063	-0.01%
2019/07/18	5	13.30	1	13.05	13.05	4	7,084	0.06%
2019/07/17	86	13.13	7	13.27	13.30	79	7,012	1.13%
2019/07/16	10	12.70	0	0.00	12.90	10	6,618	0.15%
2019/07/15	2	12.70	0	0.00	12.65	2	6,514	0.03%
2019/07/12	0	0.00	20	12.30	12.15	-20	6,223	-0.32%
2019/07/11	20	12.15	18	12.10	12.20	2	6,337	0.03%
2019/07/10	0	0.00	2	12.05	12.05	-2	6,394	-0.03%
2019/07/09	10	11.90	0	0.00	11.90	10	6,474	0.15%
2019/07/01	0	0.00	2	12.10	11.95	-2	8,852	-0.02%
2019/06/27	0	0.00	109	11.85	11.75	-109	8,918	-1.22%	大賣/鉅額交易
2019/06/26	109	11.50	0	0.00	11.50	109	8,869	1.23%	大買/鉅額交易
2019/06/20	2	11.95	0	0.00	11.95	2	8,946	0.02%
2019/06/19	10	11.80	162	11.76	11.85	-152	9,136	-1.66%	大賣/鉅額交易
2019/06/18	150	11.43	0	0.00	11.40	150	9,141	1.64%	大買/鉅額交易
2019/06/17	0	0.00	10	11.65	11.50	-10	9,669	-0.10%
2019/06/11	0	0.00	212	11.73	11.90	-212	9,632	-2.20%	大賣/鉅額交易
2019/06/04	20	10.95	0	0.00	10.85	20	9,529	0.21%
2019/05/29	2	10.95	50	10.90	10.90	-48	9,756	-0.49%
2019/05/23	50	10.85	0	0.00	10.80	50	10,078	0.50%
2019/05/21	0	0.00	10	10.70	11.10	-10	10,370	-0.10%
2019/05/17	150	11.80	158	12.14	11.90	-8	10,694	-0.07%	大買/大賣/
2019/05/16	100	11.78	1	11.95	11.75	99	10,831	0.91%
2019/05/15	1	12.05	122	12.05	12.15	-121	11,275	-1.07%	大賣/鉅額交易
2019/05/09	130	12.27	0	0.00	12.10	130	11,449	1.14%	大買/鉅額交易
2019/05/08	22	12.40	0	0.00	12.70	22	11,407	0.19%
2019/05/07	0	0.00	150	12.65	12.55	-150	11,432	-1.31%	大賣/鉅額交易
2019/05/06	167	12.58	0	0.00	12.40	167	11,457	1.46%	大買/鉅額交易
2019/05/03	0	0.00	57	12.95	12.95	-57	11,463	-0.50%
2019/05/02	0	0.00	110	12.90	12.95	-110	11,512	-0.96%	大賣/鉅額交易
2019/04/29	30	12.50	30	13.20	12.50	0	11,953	0.00%
2019/04/26	100	13.18	0	0.00	13.15	100	11,857	0.84%
2019/04/25	0	0.00	100	13.40	13.40	-100	11,981	-0.83%
2019/04/23	88	13.58	7	13.45	13.50	81	12,744	0.64%
2019/04/22	0	0.00	25	13.81	13.75	-25	12,720	-0.20%
2019/04/17	125	13.94	20	14.20	13.95	105	13,250	0.79%	大買/鉅額交易
2019/04/16	0	0.00	50	14.17	14.20	-50	13,785	-0.36%
2019/04/15	20	14.00	0	0.00	14.00	20	14,559	0.14%
2019/04/12	0	0.00	1	14.10	13.90	-1	14,618	-0.01%
2019/04/11	57	14.33	0	0.00	14.15	57	14,573	0.39%
2019/04/10	8	14.91	10	14.80	14.60	-2	14,472	-0.01%
2019/04/09	52	14.95	12	14.93	14.80	40	14,352	0.28%
2019/04/08	12	14.93	24	14.77	15.30	-12	13,921	-0.09%
2019/04/03	11	13.95	12	13.76	13.95	-1	13,527	-0.01%
2019/04/01	0	0.00	50	13.38	13.40	-50	13,529	-0.37%
2019/03/29	0	0.00	50	13.25	13.25	-50	13,551	-0.37%
2019/03/28	100	13.05	0	0.00	13.05	100	13,781	0.73%
2019/03/27	0	0.00	52	13.52	13.50	-52	13,798	-0.38%
2019/03/26	0	0.00	50	13.55	13.55	-50	13,781	-0.36%
2019/03/25	20	13.74	0	0.00	13.75	20	13,752	0.15%
2019/03/22	5	14.05	2	14.25	14.10	3	13,772	0.02%
2019/03/21	1	14.25	1	14.20	14.15	0	13,846	0.00%
2019/03/20	102	14.37	16	14.39	14.30	86	13,962	0.62%	大買/
2019/03/18	0	0.00	50	13.92	13.85	-50	14,141	-0.35%
2019/03/15	0	0.00	100	13.75	13.75	-100	15,426	-0.65%
2019/03/13	52	13.50	3	13.50	13.40	49	16,657	0.29%
2019/03/11	100	13.60	0	0.00	13.60	100	17,158	0.58%
2019/03/07	4	13.94	0	0.00	13.70	4	17,504	0.02%
2019/03/05	5	14.14	0	0.00	14.00	5	17,887	0.03%
2019/02/27	2	13.80	0	0.00	13.80	2	17,987	0.01%
2019/02/26	3	14.40	23	14.00	14.00	-20	18,108	-0.11%
2019/02/25	0	0.00	8	14.04	14.10	-8	18,196	-0.04%
2019/02/22	3	14.10	0	0.00	14.05	3	18,265	0.02%
2019/02/19	0	0.00	4	14.69	14.40	-4	18,906	-0.02%
2019/02/18	3	14.18	0	0.00	14.10	3	19,488	0.02%
2019/02/15	2	14.55	32	14.42	14.10	-30	19,524	-0.15%
2019/02/14	2	14.00	5	14.37	14.10	-3	19,259	-0.02%
2019/02/13	0	0.00	2	13.65	13.65	-2	18,769	-0.01%
2019/02/12	2	13.65	181	13.58	13.90	-179	18,572	-0.96%	大賣/鉅額交易
2019/02/11	3	13.30	20	13.30	13.40	-17	18,485	-0.09%
2019/01/23	0	0.00	1	13.15	13.35	-1	18,954	-0.01%
2019/01/22	150	13.72	0	0.00	13.10	150	19,032	0.79%	大買/鉅額交易
2019/01/21	57	13.87	0	0.00	13.90	57	18,660	0.31%
2019/01/16	4	13.73	8	13.93	13.90	-4	18,396	-0.02%
2019/01/15	19	13.97	9	14.35	13.65	10	18,118	0.06%
2019/01/10	3	13.50	0	0.00	13.45	3	17,403	0.02%
2019/01/09	3	14.18	88	14.33	14.00	-85	17,156	-0.50%
2019/01/08	45	14.59	14	14.42	14.55	31	16,910	0.18%
2019/01/07	9	14.02	107	13.78	14.40	-98	16,250	-0.60%	大賣/
2019/01/04	10	13.25	0	0.00	13.10	10	15,488	0.06%
2019/01/03	1	13.25	40	13.40	13.45	-39	15,492	-0.25%
2019/01/02	4	13.24	0	0.00	13.15	4	15,392	0.03%
2018/12/27	3	13.72	3	13.67	13.05	0	15,497	0.00%
2018/12/26	0	0.00	24	13.55	13.25	-24	15,310	-0.16%
2018/12/25	10	12.85	13	13.29	13.50	-3	15,415	-0.02%
2018/12/24	53	13.20	56	13.30	13.15	-3	15,171	-0.02%
2018/12/22	56	13.34	2	13.33	13.25	54	15,044	0.36%
2018/12/20	4	12.55	5	12.55	12.60	-1	14,911	-0.01%
2018/12/19	5	12.30	5	12.45	12.30	0	14,834	0.00%
2018/12/18	0	0.00	8	12.51	12.45	-8	14,981	-0.05%
2018/12/14	32	12.48	8	12.47	12.60	24	15,534	0.15%
2018/12/13	13	12.45	15	12.32	12.25	-2	15,407	-0.01%
2018/12/12	30	13.05	10	12.85	12.90	20	15,294	0.13%
2018/12/11	20	13.05	11	13.31	12.90	9	15,285	0.06%
2018/12/10	89	13.84	20	13.80	13.60	69	15,357	0.45%
2018/12/07	0	0.00	35	13.06	13.75	-35	14,342	-0.24%
2018/12/06	79	13.41	60	13.55	12.50	19	14,332	0.13%
2018/12/05	0	0.00	40	13.29	13.75	-40	14,145	-0.28%
2018/12/04	32	13.20	49	13.43	13.20	-17	14,467	-0.12%
2018/12/03	2	12.90	20	12.90	12.85	-18	14,798	-0.12%
2018/11/30	15	12.42	0	0.00	12.30	15	15,372	0.10%
2018/11/29	5	12.50	0	0.00	12.10	5	16,645	0.03%
2018/11/28	10	12.90	5	12.85	12.80	5	16,412	0.03%
2018/11/23	8	12.54	10	12.30	12.40	-2	16,524	-0.01%
2018/11/22	2	12.80	0	0.00	12.30	2	16,605	0.01%
2018/11/21	0	0.00	3	12.95	13.10	-3	16,482	-0.02%
2018/11/19	3	13.42	6	13.03	13.15	-3	16,536	-0.02%
2018/11/16	9	12.95	13	13.03	13.00	-4	16,487	-0.02%
2018/11/15	33	12.68	33	12.68	12.50	0	16,133	0.00%
2018/11/14	4	11.20	2	11.80	11.85	2	16,585	0.01%
2018/11/13	10	10.65	0	0.00	10.80	10	17,751	0.06%
2018/11/07	0	0.00	11	10.50	10.60	-11	20,800	-0.05%
2018/11/02	3	10.85	0	0.00	10.30	3	20,935	0.01%
2018/11/01	0	0.00	40	10.25	10.65	-40	20,773	-0.19%
2018/10/31	0	0.00	1	10.05	10.20	-1	20,560	0.00%
2018/10/30	0	0.00	260	9.71	9.86	-260	20,460	-1.27%	大賣/鉅額交易
2018/10/29	40	9.11	0	0.00	9.10	40	20,271	0.20%
2018/10/26	60	9.37	0	0.00	9.23	60	20,228	0.30%
2018/10/25	50	9.72	0	0.00	9.43	50	20,159	0.25%
2018/10/24	0	0.00	42	10.12	10.05	-42	20,069	-0.21%
2018/10/23	152	10.08	0	0.00	10.05	152	20,000	0.76%	大買/鉅額交易
2018/10/22	0	0.00	140	10.19	10.25	-140	19,977	-0.70%	大賣/鉅額交易
2018/10/19	0	0.00	8	10.00	10.00	-8	19,919	-0.04%
2018/10/17	140	10.44	30	10.70	10.35	110	19,788	0.56%	大買/鉅額交易
2018/10/16	0	0.00	80	10.63	10.45	-80	19,689	-0.41%
2018/10/15	20	10.30	0	0.00	10.30	20	19,541	0.10%
2018/10/12	10	10.20	0	0.00	10.40	10	19,446	0.05%
2018/10/09	91	10.92	0	0.00	10.85	91	19,114	0.48%
2018/10/08	0	0.00	60	11.25	11.15	-60	19,037	-0.32%
2018/10/04	105	11.69	5	11.55	11.50	100	18,673	0.54%	大買/
2018/09/27	3	12.60	3	12.30	12.30	0	18,060	0.00%
2018/09/21	8	12.65	5	12.65	12.45	3	17,549	0.02%
2018/09/20	70	12.60	0	0.00	12.25	70	17,320	0.40%
2018/09/18	53	13.50	7	13.33	13.30	46	16,584	0.28%
2018/09/17	10	13.50	11	13.45	13.50	-1	16,401	-0.01%
2018/09/14	4	13.55	10	13.85	14.00	-6	16,153	-0.04%
2018/09/13	12	13.20	0	0.00	13.20	12	15,673	0.08%
2018/09/12	0	0.00	18	13.26	13.20	-18	15,263	-0.12%
2018/09/11	12	13.68	22	13.26	13.90	-10	14,759	-0.07%
2018/09/10	17	13.49	24	13.23	13.05	-7	14,108	-0.05%
2018/09/07	27	14.69	11	14.61	14.45	16	13,489	0.12%
2018/09/06	64	14.75	33	14.78	14.70	31	12,912	0.24%
2018/09/05	85	16.49	87	15.90	15.10	-2	12,083	-0.02%
2018/09/04	0	0.00	7	15.70	16.05	-7	10,813	-0.06%
2018/09/03	12	15.88	2	16.25	15.65	10	10,756	0.09%
2018/08/31	7	16.40	0	0.00	16.70	7	10,728	0.07%
2018/08/30	0	0.00	1	16.00	16.00	-1	10,548	-0.01%
2018/08/29	5	16.05	17	15.94	16.10	-12	10,415	-0.12%
2018/08/28	1	15.30	21	15.33	15.20	-20	10,336	-0.19%
2018/08/27	5	14.70	29	14.70	15.10	-24	10,217	-0.23%
2018/08/24	0	0.00	30	15.20	15.05	-30	10,035	-0.30%
2018/08/23	6	16.00	93	15.94	16.00	-87	9,818	-0.89%
2018/08/22	35	15.32	11	15.19	15.05	24	9,524	0.25%
2018/08/21	259	14.94	99	15.07	15.30	160	9,321	1.72%	大買/鉅額交易
2018/08/20	29	14.37	63	14.22	14.20	-34	7,900	-0.43%
2018/08/17	39	13.87	33	13.90	14.30	6	6,493	0.09%
2018/08/16	224	12.92	215	12.89	13.00	9	5,438	0.17%	大買/大賣/
2018/08/15	17	11.89	14	12.25	12.20	3	4,606	0.07%
2018/08/14	12	10.98	21	11.01	11.25	-9	3,657	-0.25%
2018/08/13	2	10.30	0	0.00	10.25	2	3,157	0.06%
2018/08/10	3	10.40	3	10.45	10.45	0	3,020	0.00%
2018/07/18	0	0.00	5	9.50	9.50	-5	2,835	-0.18%
2018/07/11	3	9.81	3	9.69	9.54	0	2,865	0.00%
2018/07/05	5	9.50	0	0.00	9.27	5	2,752	0.18%
2018/06/12	5	10.75	1	10.70	10.60	4	2,438	0.16%
2018/06/08	8	10.26	4	10.15	10.10	4	2,261	0.18%
2018/06/05	2	9.90	0	0.00	9.71	2	2,141	0.09%
2018/05/21	3	9.25	3	9.18	9.18	0	1,896	0.00%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/04/02	0	9.70	0	0.00	9.72	0	2,691	0.00%
2018/03/21	0	0.00	10	9.75	9.77	-10	3,654	-0.27%
2018/03/15	3	10.15	3	10.00	10.00	0	3,989	0.00%
2018/03/13	5	9.92	5	9.85	9.85	0	3,952	0.00%
2018/01/30	3	10.40	5	10.39	10.40	-2	5,591	-0.04%
2018/01/25	0	0.00	1	10.25	10.20	-1	6,146	-0.02%
2018/01/23	2	10.20	1	10.20	10.15	1	6,663	0.02%
2018/01/19	0	0.00	1	10.40	10.35	-1	6,752	-0.01%
2018/01/10	3	10.60	0	0.00	10.45	3	6,692	0.04%
2018/01/09	2	10.68	0	0.00	10.75	2	6,613	0.03%
2018/01/08	0	0.00	4	10.99	10.90	-4	6,553	-0.06%
2018/01/05	2	10.65	0	0.00	10.75	2	6,339	0.03%