金像電 (2368)-元大-內湖民權券商分點個股進出

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
196.5
漲跌
▲4.5
漲幅
+2.34%
成交量
5,622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－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	7.1	194.86	6.1	192.28	196.50	1	9,192	0.01%
2024/05/07	6	189.50	6.1	191.49	192.00	-0.1	9,454	0.00%
2024/05/06	0.1	192.00	0	0.00	190.50	0.1	9,494	0.00%
2024/05/03	6.2	195.99	6	198.50	192.00	0.2	9,481	0.00%
2024/05/02	6	193.01	6	193.50	196.50	0	9,571	0.00%
2024/04/30	8.1	197.62	7.1	198.74	197.00	1	9,607	0.01%
2024/04/29	17.1	197.18	16	195.34	198.00	1.1	9,648	0.01%
2024/04/26	7	191.86	6	192.50	192.50	1	9,791	0.01%
2024/04/25	15.1	192.38	14	191.54	187.00	1.1	9,799	0.01%
2024/04/24	0	0.00	0	195.50	196.50	0	9,812	0.00%
2024/04/23	24	184.25	24	185.50	188.00	0	9,758	0.00%
2024/04/22	19.3	188.64	19	188.63	182.00	0.3	9,666	0.00%
2024/04/19	13.4	200.38	18	199.00	196.00	-4.6	9,531	-0.05%
2024/04/18	5	203.60	6	205.33	205.00	-1	9,488	-0.01%
2024/04/17	12.1	203.07	8	204.38	201.50	4.1	9,472	0.04%
2024/04/16	20.5	203.13	14	204.68	201.50	6.4	9,455	0.07%
2024/04/15	13	219.65	6.6	224.74	212.50	6.4	9,443	0.07%
2024/04/12	0.1	229.50	1	229.60	229.50	-1	9,313	-0.01%
2024/04/11	7	228.50	12	230.25	229.50	-5	9,337	-0.05%
2024/04/10	11.5	237.52	6.4	239.59	230.50	5.1	9,333	0.05%
2024/04/09	8.3	238.20	10	239.05	237.00	-1.7	9,352	-0.02%
2024/04/08	7.2	243.07	0	0.00	242.50	7.2	9,345	0.08%
2024/04/03	2.1	237.21	1	238.51	241.00	1.1	9,259	0.01%
2024/04/02	13.2	240.83	13.1	238.35	234.00	0.1	9,240	0.00%
2024/04/01	0.2	247.00	0	0.00	245.00	0.2	9,145	0.00%
2024/03/29	2.1	249.01	4	246.50	245.50	-2	9,152	-0.02%
2024/03/28	9.2	246.50	2	245.71	244.50	7.1	9,107	0.08%
2024/03/27	5.2	253.04	0	253.00	251.00	5.2	9,052	0.06%
2024/03/26	0	0.00	3.1	249.28	242.00	-3.1	8,927	-0.03%
2024/03/25	3.1	250.02	4	250.63	247.50	-0.9	8,912	-0.01%
2024/03/22	2	248.99	13.1	245.93	247.50	-11.1	8,866	-0.13%
2024/03/21	3	235.67	0	0.00	233.50	3	8,668	0.03%
2024/03/20	1	231.03	1	233.00	229.50	0	8,699	0.00%
2024/03/19	10.4	231.77	3	230.33	229.50	7.4	8,751	0.08%
2024/03/18	3	234.17	6	236.42	238.00	-3	8,684	-0.03%
2024/03/15	2.2	233.92	1	232.50	232.50	1.2	8,689	0.01%
2024/03/14	4.2	222.51	0	225.50	220.50	4.2	8,659	0.05%
2024/03/13	3.3	232.74	0	231.00	229.00	3.3	8,739	0.04%
2024/03/12	2.2	241.08	4	242.62	242.50	-1.9	8,651	-0.02%
2024/03/11	4.1	249.15	0	254.00	248.00	4.1	8,593	0.05%
2024/03/08	12.4	252.04	26.1	253.30	249.50	-13.7	8,641	-0.16%
2024/03/07	37.2	264.28	11.4	268.60	252.50	25.8	8,595	0.30%
2024/03/06	8	268.69	5	270.90	274.50	3	8,335	0.04%
2024/03/05	5.1	263.74	8.1	264.16	265.50	-3	8,341	-0.04%
2024/03/04	15	262.17	6.3	264.98	259.00	8.7	8,359	0.10%
2024/03/01	8	262.19	14.4	261.51	261.50	-6.4	8,322	-0.08%
2024/02/29	8	254.44	1	255.99	257.00	7	8,274	0.08%
2024/02/27	4.2	257.74	3.1	252.29	252.50	1.1	8,255	0.01%
2024/02/26	0.3	260.60	3.1	261.00	261.50	-2.9	8,170	-0.03%
2024/02/23	14.1	263.60	11.7	264.25	262.00	2.4	8,128	0.03%
2024/02/22	6.4	259.35	0	263.00	255.50	6.4	8,003	0.08%
2024/02/21	2.3	261.80	2	259.04	259.50	0.3	7,836	0.00%
2024/02/20	6.4	260.15	5.6	259.38	261.50	0.8	7,793	0.01%
2024/02/19	14.7	276.34	11.2	276.98	265.00	3.5	7,781	0.04%
2024/02/16	5.4	273.09	4	272.27	275.00	1.4	7,674	0.02%
2024/02/15	0	268.71	3.1	272.67	273.00	-3.1	7,656	-0.04%
2024/02/05	8.1	247.62	8.9	247.69	248.50	-0.8	7,528	-0.01%
2024/02/02	3	239.33	3.1	240.99	241.00	-0.1	7,755	0.00%
2024/02/01	0	230.00	1	229.55	231.50	-1	7,649	-0.01%
2024/01/31	5	231.10	7	233.30	229.00	-2	7,741	-0.03%
2024/01/30	4	232.50	1.4	228.42	234.00	2.6	7,738	0.03%
2024/01/29	3	224.50	9	223.31	224.50	-6	7,520	-0.08%
2024/01/26	0	220.00	2.5	219.70	216.50	-2.5	7,612	-0.03%
2024/01/25	1	222.00	12.1	224.71	222.50	-11.1	7,651	-0.14%
2024/01/24	1	219.49	3	221.00	216.50	-2	7,583	-0.03%
2024/01/23	3	218.00	4	221.25	221.50	-1	7,645	-0.01%
2024/01/22	9	217.44	15.3	218.75	222.00	-6.3	7,580	-0.08%
2024/01/19	2	202.51	6	206.50	204.00	-4	7,423	-0.05%
2024/01/18	14.4	204.57	5	206.20	200.50	9.4	7,433	0.13%
2024/01/17	0	211.67	1	214.50	210.50	-1	7,369	-0.01%
2024/01/15	1.5	214.50	9.1	214.34	216.00	-7.6	7,379	-0.10%
2024/01/12	2	208.28	0	209.00	208.00	2	7,425	0.03%
2024/01/11	1	200.06	0.1	203.25	206.00	0.9	7,457	0.01%
2024/01/10	0	0.00	2	198.51	200.00	-2	7,509	-0.03%
2024/01/09	5.2	198.61	0.3	200.50	195.50	4.9	7,541	0.07%
2024/01/08	3	205.01	4	203.38	204.50	-1	7,519	-0.01%
2024/01/05	4.1	207.28	0	0.00	205.50	4.1	7,562	0.05%
2024/01/04	0	215.50	0	0.00	213.00	0	7,600	0.00%
2024/01/03	4	215.38	6	218.50	218.50	-2	7,637	-0.03%
2024/01/02	0	0.00	1	219.02	218.00	-1	7,643	-0.01%
2023/12/29	0	0.00	2	217.75	218.00	-2	7,716	-0.03%
2023/12/28	7	218.21	5	216.50	214.50	2	7,853	0.03%
2023/12/27	1	217.00	0	0.00	217.00	1	8,073	0.01%
2023/12/26	3.2	213.34	1	215.50	215.50	2.2	8,392	0.03%
2023/12/25	9	215.17	9	215.72	213.50	0	8,610	0.00%
2023/12/22	4	214.63	5	216.20	217.00	-1	8,705	-0.01%
2023/12/21	4.1	208.79	0	0.00	210.50	4.1	8,828	0.05%
2023/12/20	5.1	213.01	0	0.00	213.50	5.1	9,114	0.06%
2023/12/19	1.1	212.64	0	0.00	213.50	1.1	9,164	0.01%
2023/12/18	1.4	216.11	0	215.00	216.00	1.4	9,215	0.02%
2023/12/15	3.3	214.80	0	0.00	215.50	3.3	9,288	0.04%
2023/12/14	3.1	219.84	2	225.50	220.00	1.1	9,289	0.01%
2023/12/13	8.2	221.54	3.1	224.98	223.50	5.1	9,307	0.06%
2023/12/12	3.1	221.29	4	220.88	219.50	-0.9	9,358	-0.01%
2023/12/11	9.2	228.66	4	236.38	220.50	5.2	9,350	0.06%
2023/12/08	4.2	239.19	5.3	236.74	238.00	-1.1	9,317	-0.01%
2023/12/07	2.1	225.93	1	230.38	224.50	1.1	9,137	0.01%
2023/12/06	1	217.52	3.2	221.96	223.50	-2.2	9,168	-0.02%
2023/12/05	2.4	214.84	0	0.00	212.00	2.4	9,163	0.03%
2023/12/04	1.1	231.77	1	233.87	224.00	0.1	9,137	0.00%
2023/12/01	6	226.25	2	225.25	229.50	4	9,393	0.04%
2023/11/30	4	227.25	9.1	228.62	228.00	-5	9,479	-0.05%
2023/11/29	4.1	224.49	8	223.47	225.00	-3.9	9,460	-0.04%
2023/11/28	2.1	217.02	0	0.00	217.50	2.1	9,624	0.02%
2023/11/27	2.1	213.92	1	215.00	211.50	1.1	9,746	0.01%
2023/11/24	0.2	217.24	0.2	216.87	217.50	0	9,920	0.00%
2023/11/23	0.2	217.00	1	217.50	215.50	-0.9	9,995	-0.01%
2023/11/22	1.3	221.08	0	0.00	221.00	1.3	10,095	0.01%
2023/11/21	0.1	227.50	0.1	225.00	225.00	0	10,258	0.00%
2023/11/20	3	224.50	4.2	222.68	223.50	-1.2	10,564	-0.01%
2023/11/17	2	221.25	1.3	222.31	221.50	0.7	10,825	0.01%
2023/11/16	16.2	223.78	16.2	220.77	220.50	0	10,939	0.00%
2023/11/15	8.4	228.97	7.2	230.63	229.00	1.2	10,990	0.01%
2023/11/14	8.2	231.06	11.4	232.38	232.00	-3.2	11,656	-0.03%
2023/11/13	3.1	219.31	2	217.50	217.00	1.1	12,092	0.01%
2023/11/10	0.2	223.25	2.6	220.75	220.50	-2.4	12,229	-0.02%
2023/11/09	0	0.00	0.1	214.76	215.00	-0.1	12,137	0.00%
2023/11/08	11	206.73	15.2	203.51	209.00	-4.2	12,248	-0.03%
2023/11/07	1.2	200.42	2	200.48	200.00	-0.8	12,491	-0.01%
2023/11/06	2.4	195.28	1	196.00	197.50	1.4	12,660	0.01%
2023/11/03	4.1	189.74	4	191.13	189.00	0.1	12,868	0.00%
2023/11/02	4	180.50	4.1	181.59	184.00	-0.1	12,928	0.00%
2023/11/01	1.1	176.86	2	176.00	177.00	-0.9	13,071	-0.01%
2023/10/31	1	185.73	1	180.50	176.00	0	13,190	0.00%
2023/10/30	2	185.76	2	187.00	185.50	0	13,269	0.00%
2023/10/27	1	186.49	1	185.50	186.50	0	13,444	0.00%
2023/10/26	7	191.70	6	189.08	187.00	1	13,636	0.01%
2023/10/25	1.1	202.40	0.1	202.50	200.50	1	13,652	0.01%
2023/10/24	0	0.00	0.3	197.17	201.50	-0.3	13,863	0.00%
2023/10/23	4	193.00	4	193.25	192.50	0	13,959	0.00%
2023/10/20	2.2	190.93	1	192.50	192.50	1.2	14,232	0.01%
2023/10/19	3.2	197.59	5	198.99	197.50	-1.8	14,457	-0.01%
2023/10/18	5.2	201.26	5	204.10	198.50	0.1	14,624	0.00%
2023/10/17	5.2	210.76	4	212.00	207.50	1.2	14,675	0.01%
2023/10/16	1.1	214.97	2	216.50	215.00	-0.9	14,732	-0.01%
2023/10/13	4.1	222.01	5	221.00	223.00	-0.9	14,818	-0.01%
2023/10/12	7	224.21	9.2	223.88	223.50	-2.2	14,832	-0.01%
2023/10/11	3	219.17	5	223.88	218.00	-2	14,997	-0.01%
2023/10/06	8.1	221.30	3.1	222.55	221.00	5	15,293	0.03%
2023/10/05	3.2	221.27	3.1	221.31	222.50	0.1	15,490	0.00%
2023/10/04	2	216.00	2.7	217.67	221.00	-0.7	15,730	0.00%
2023/10/03	15.3	219.55	24	221.74	219.00	-8.6	15,759	-0.05%
2023/10/02	12.5	223.60	6.1	218.19	215.50	6.4	15,638	0.04%
2023/09/28	5	216.45	4.2	219.17	219.50	0.8	15,485	0.01%
2023/09/27	3	209.66	4.2	209.64	211.50	-1.2	15,348	-0.01%
2023/09/26	8.3	208.19	6	208.67	204.00	2.3	15,546	0.01%
2023/09/25	8	213.55	23.1	216.54	211.00	-15	15,739	-0.10%
2023/09/22	4	194.13	4.1	195.06	201.00	-0.1	15,794	0.00%
2023/09/21	4.1	192.56	4.1	191.20	195.00	0.1	15,813	0.00%
2023/09/20	0	0.00	2	194.75	193.50	-2	15,888	-0.01%
2023/09/19	8.1	191.74	6.2	191.10	190.00	1.8	15,919	0.01%
2023/09/18	7	195.21	6.2	194.43	193.00	0.8	15,947	0.01%
2023/09/15	2.2	202.86	2	203.50	203.50	0.2	15,915	0.00%
2023/09/14	1	197.50	1	199.00	199.50	0	16,237	0.00%
2023/09/13	5.5	193.34	3	193.33	194.00	2.5	16,324	0.02%
2023/09/12	2	200.98	1	197.00	200.00	1	16,419	0.01%
2023/09/11	8.5	200.93	5	201.30	199.00	3.5	16,718	0.02%
2023/09/08	2.1	207.79	1	208.49	208.50	1.1	16,660	0.01%
2023/09/07	7.6	210.94	4	210.25	209.50	3.6	16,783	0.02%
2023/09/06	6	218.33	7.3	217.92	216.50	-1.3	16,895	-0.01%
2023/09/05	3	208.83	2.4	208.88	208.00	0.6	16,863	0.00%
2023/09/04	5	204.40	5.1	204.34	206.00	-0.1	16,963	0.00%
2023/09/01	4.8	203.32	3	202.33	201.00	1.8	17,167	0.01%
2023/08/31	9.9	210.83	13.1	212.35	215.50	-3.2	17,119	-0.02%
2023/08/30	9	208.16	7.2	207.73	208.50	1.9	17,335	0.01%
2023/08/29	9.2	204.74	10	202.15	201.00	-0.8	17,494	0.00%
2023/08/28	4.3	204.72	8	202.00	202.00	-3.7	17,497	-0.02%
2023/08/25	10.3	208.73	11	208.90	207.00	-0.7	17,578	0.00%
2023/08/24	10.1	220.55	6.3	219.96	216.50	3.9	17,675	0.02%
2023/08/23	11.3	207.77	11.1	209.54	209.00	0.2	17,478	0.00%
2023/08/22	3	204.17	2	201.53	201.50	1	17,694	0.01%
2023/08/21	8.2	202.26	9	203.39	201.50	-0.8	18,190	0.00%
2023/08/18	18.3	206.47	16.2	207.14	203.50	2.1	18,218	0.01%
2023/08/17	15	196.87	24.1	198.97	206.50	-9.1	17,771	-0.05%
2023/08/16	3.2	184.41	6.1	184.48	188.00	-2.9	17,637	-0.02%
2023/08/15	16.2	179.94	18	179.67	180.00	-1.8	18,217	-0.01%
2023/08/14	19	175.60	13	175.38	173.50	6	18,299	0.03%
2023/08/11	7	175.79	17	174.79	178.50	-10	18,279	-0.05%
2023/08/10	23	170.67	7.4	167.14	166.50	15.6	18,003	0.09%
2023/08/09	6	177.33	29.6	177.73	179.00	-23.6	17,778	-0.13%
2023/08/08	5	170.30	11	170.77	172.00	-6	17,596	-0.03%
2023/08/07	11.3	166.24	21	161.10	168.00	-9.7	17,423	-0.06%
2023/08/04	47	157.99	36	158.39	158.50	11	17,245	0.06%
2023/08/02	34	160.16	18	159.53	157.50	16	17,111	0.09%
2023/08/01	6.3	166.48	11.2	169.21	165.00	-4.8	16,979	-0.03%
2023/07/31	9.3	170.94	8.5	172.50	169.50	0.9	16,856	0.01%
2023/07/28	3.1	177.03	1	178.50	178.50	2.1	16,700	0.01%
2023/07/27	14	180.61	16.2	179.48	176.00	-2.2	16,663	-0.01%
2023/07/26	2	176.49	2	175.75	174.50	0	16,436	0.00%
2023/07/25	27.3	185.88	18	186.83	177.00	9.3	16,360	0.06%
2023/07/24	10	187.22	12.3	184.89	188.50	-2.2	16,090	-0.01%
2023/07/21	15.8	175.81	17.1	174.25	181.00	-1.3	15,856	-0.01%
2023/07/20	8	174.87	8	175.38	175.50	0	15,743	0.00%
2023/07/19	4	172.86	4	173.50	171.50	0	15,678	0.00%
2023/07/18	3.1	180.26	2	176.75	178.00	1.1	15,619	0.01%
2023/07/17	7.1	177.32	4	176.50	176.50	3.1	15,444	0.02%
2023/07/14	11.3	182.89	26.1	183.10	182.00	-14.8	15,399	-0.10%
2023/07/13	10.1	182.69	9	183.50	180.00	1.1	15,223	0.01%
2023/07/12	18	167.19	16	168.53	170.00	2	15,013	0.01%
2023/07/11	33	159.61	44.1	159.58	163.50	-11	14,816	-0.07%
2023/07/10	26	151.48	38	149.33	155.00	-12	14,581	-0.08%
2023/07/07	17	150.00	7	149.07	148.50	10	14,598	0.07%
2023/07/06	11.1	149.42	12	148.88	149.00	-0.9	14,706	-0.01%
2023/07/05	11.1	155.72	1	154.50	154.50	10.1	14,620	0.07%
2023/07/04	31.1	159.15	16	156.88	155.50	15	14,613	0.10%
2023/07/03	7.3	150.43	9	153.27	153.00	-1.7	14,426	-0.01%
2023/06/30	21.4	143.66	27.9	144.44	146.00	-6.5	14,134	-0.05%
2023/06/29	4.1	138.25	1.1	139.00	139.00	3	13,829	0.02%
2023/06/28	4	138.63	8	137.69	138.00	-4	13,872	-0.03%
2023/06/27	8	137.00	0	135.33	135.00	8	13,928	0.06%
2023/06/26	13	138.65	4.6	139.18	138.50	8.4	13,986	0.06%
2023/06/21	2	141.51	9	141.61	142.00	-7	13,981	-0.05%
2023/06/20	18.6	141.64	17	142.65	142.00	1.6	14,126	0.01%
2023/06/19	20	137.35	18	138.50	140.00	2	14,288	0.01%
2023/06/16	16.1	140.41	33	139.71	139.50	-17	14,268	-0.12%
2023/06/15	29	137.79	12.1	138.87	138.00	16.9	14,089	0.12%
2023/06/14	11	135.77	10	135.55	134.50	1	13,778	0.01%
2023/06/13	24	135.77	19	136.79	136.00	5	13,742	0.04%
2023/06/12	2.2	135.32	4.2	136.14	135.00	-2	13,569	-0.01%
2023/06/09	19.5	140.12	28.1	139.96	139.00	-8.6	13,416	-0.06%
2023/06/08	10.1	133.70	23	134.76	133.00	-12.9	13,188	-0.10%
2023/06/07	26.2	134.29	42.2	134.66	134.50	-16	13,041	-0.12%
2023/06/06	12.3	129.71	12	128.50	130.00	0.3	13,003	0.00%
2023/06/05	9	132.11	9.2	131.17	133.00	-0.2	12,873	0.00%
2023/06/02	27.1	128.14	14.1	127.90	128.00	13	12,646	0.10%
2023/06/01	14	122.89	4	123.75	125.00	10	12,322	0.08%
2023/05/31	22.2	122.98	3	123.00	122.00	19.2	12,268	0.16%
2023/05/30	15	123.57	36.1	122.48	125.00	-21.1	12,147	-0.17%
2023/05/29	7.1	121.22	7	121.64	121.50	0.1	12,068	0.00%
2023/05/26	29	125.37	27	122.63	121.50	2	12,263	0.02%
2023/05/25	8	119.00	46.2	117.69	122.50	-38.2	11,877	-0.32%
2023/05/24	16	109.03	12	109.63	111.50	4	11,324	0.04%
2023/05/23	44.1	112.52	19	110.76	110.50	25.1	11,271	0.22%
2023/05/22	20.1	116.22	25	114.44	113.50	-4.9	11,155	-0.04%
2023/05/19	7	109.29	44.3	112.58	113.50	-37.3	10,654	-0.35%
2023/05/18	14	101.71	33	100.69	103.50	-19	9,916	-0.19%
2023/05/17	25	97.58	18	97.41	97.90	7	9,528	0.07%
2023/05/16	22	95.50	0	96.10	95.10	22	9,364	0.23%
2023/05/15	1	96.00	3	95.73	96.70	-2	9,348	-0.02%
2023/05/12	2.1	93.77	0	0.00	95.50	2.1	9,433	0.02%
2023/05/11	7	95.61	2	95.30	95.00	5	9,485	0.05%
2023/05/10	10	96.75	3	95.97	96.20	7	9,558	0.07%
2023/05/09	2	97.15	0.1	97.40	97.30	1.9	9,660	0.02%
2023/05/08	2	98.65	0	0.00	97.20	2	9,808	0.02%
2023/05/05	5	98.18	4	98.20	98.10	1	9,896	0.01%
2023/05/04	0	95.96	2	96.20	96.70	-2	10,067	-0.02%
2023/05/03	3	97.80	2	97.35	96.70	1	10,151	0.01%
2023/05/02	2	98.15	1	98.70	98.20	1	10,195	0.01%
2023/04/28	7	99.33	25	99.64	98.60	-18	10,223	-0.18%
2023/04/27	4	98.23	4	98.40	98.50	0	10,153	0.00%
2023/04/26	9	95.19	9	96.00	98.40	0	10,172	0.00%
2023/04/25	21	98.36	51	97.81	96.40	-30	10,097	-0.30%
2023/04/24	3	100.50	3	101.50	101.50	0	10,049	0.00%
2023/04/21	6	99.00	6	98.93	98.20	0	10,022	0.00%
2023/04/20	2	99.40	4	100.45	100.00	-2	10,003	-0.02%
2023/04/19	26	103.69	31	103.31	101.50	-5	10,094	-0.05%
2023/04/18	30	102.00	0	0.00	101.50	30	10,103	0.30%
2023/04/17	35	102.51	8.1	102.75	102.50	27	10,135	0.27%
2023/04/14	4.1	100.98	7	101.31	99.20	-2.9	10,082	-0.03%
2023/04/13	31.1	100.28	25	100.92	99.30	6.1	10,044	0.06%
2023/04/12	5.3	102.78	13	101.69	102.50	-7.7	9,937	-0.08%
2023/04/11	32.1	102.66	84.2	103.64	103.00	-52.1	9,756	-0.53%
2023/04/10	35	98.58	6.1	98.58	98.80	28.9	9,568	0.30%
2023/04/07	2.1	94.84	3.6	94.89	95.30	-1.6	9,463	-0.02%
2023/04/06	7.8	94.41	4	94.35	94.10	3.8	9,350	0.04%
2023/03/31	6.6	97.93	5	97.98	97.30	1.6	9,237	0.02%
2023/03/30	3.3	97.86	5.1	97.67	97.80	-1.8	9,224	-0.02%
2023/03/29	16.2	98.12	19	97.23	96.70	-2.9	9,142	-0.03%
2023/03/28	24	97.95	20.1	97.27	97.70	3.9	9,014	0.04%
2023/03/27	10	97.06	6.2	96.79	98.00	3.8	8,784	0.04%
2023/03/24	5	93.16	7.2	93.91	94.00	-2.2	8,744	-0.02%
2023/03/23	4.3	94.07	3	95.20	93.20	1.3	8,620	0.01%
2023/03/22	17	95.88	41.1	95.66	95.40	-24.1	8,401	-0.29%
2023/03/21	14	91.43	48.1	91.79	92.50	-34.1	7,819	-0.44%
2023/03/20	0	0.00	16.1	89.78	90.20	-16.1	7,651	-0.21%
2023/03/17	3	87.90	19.2	88.36	89.50	-16.2	7,608	-0.21%
2023/03/16	47.3	87.47	20	88.18	86.80	27.3	7,566	0.36%
2023/03/15	3	88.67	1	88.30	88.20	2	7,605	0.03%
2023/03/14	4.1	88.61	0	0.00	88.10	4.1	7,634	0.05%
2023/03/13	4	87.55	7	88.27	89.30	-3	7,659	-0.04%
2023/03/10	3	87.47	4	87.80	87.70	-1	7,646	-0.01%
2023/03/09	34.1	89.62	13	89.28	89.40	21.1	7,705	0.27%
2023/03/08	20	92.45	5.1	92.73	92.50	14.9	7,507	0.20%
2023/03/07	21	92.69	22.1	92.82	93.00	-1.1	7,641	-0.01%
2023/03/06	5	91.48	9.1	91.50	90.90	-4.1	7,540	-0.05%
2023/03/03	27	90.72	16.1	90.91	90.40	11	7,685	0.14%
2023/03/02	15	89.85	2	90.00	89.90	13	7,714	0.17%
2023/03/01	27	91.77	43	92.08	90.80	-16	7,713	-0.21%
2023/02/24	13.3	90.36	41.1	91.11	92.10	-27.9	7,631	-0.36%
2023/02/23	4	89.05	14	89.03	89.00	-10	7,430	-0.13%
2023/02/22	6	86.97	4	87.08	87.10	2	7,565	0.03%
2023/02/21	12	89.32	5.1	89.98	88.60	7	7,570	0.09%
2023/02/20	14	88.94	15.1	89.41	88.50	-1.1	7,537	-0.01%
2023/02/17	7	86.86	6	87.36	87.70	1	7,443	0.01%
2023/02/16	2	88.25	7	87.91	88.10	-5	7,570	-0.07%
2023/02/15	1	87.20	2	86.85	87.10	-1	7,865	-0.01%
2023/02/14	9	86.87	8	86.89	86.50	1	8,028	0.01%
2023/02/13	3	85.97	2.1	85.70	86.50	1	8,196	0.01%
2023/02/10	11	85.60	1	87.30	85.10	10	8,434	0.12%
2023/02/09	7	86.54	3	86.93	86.90	4	8,363	0.05%
2023/02/08	23	87.78	9	87.88	87.80	14	8,250	0.17%
2023/02/07	14.2	87.94	2	88.50	88.00	12.2	8,254	0.15%
2023/02/06	38.5	90.34	4	89.40	89.50	34.5	8,203	0.42%
2023/02/03	11	93.00	5.1	93.59	93.40	6	8,194	0.07%
2023/02/02	2	93.30	28.3	92.18	93.50	-26.3	8,215	-0.32%
2023/02/01	10	88.39	5.1	88.56	89.10	5	8,135	0.06%
2023/01/31	14.2	87.13	3	87.33	87.30	11.2	8,206	0.14%
2023/01/30	14	88.74	0	0.00	88.00	14	8,258	0.17%
2023/01/17	3.1	88.17	0	0.00	88.00	3.1	8,342	0.04%
2023/01/16	1.1	87.74	1	88.20	88.70	0.1	8,462	0.00%
2023/01/13	3	89.10	9	89.34	89.30	-6	8,529	-0.07%
2023/01/12	2.2	88.75	1	89.20	88.60	1.2	8,742	0.01%
2023/01/11	12	91.68	7.1	91.56	90.90	5	8,825	0.06%
2023/01/10	2.1	91.77	7.1	91.83	91.80	-5.1	8,935	-0.06%
2023/01/09	0	0.00	3.1	89.51	91.00	-3.1	9,201	-0.03%
2023/01/06	4	87.52	3	85.83	87.20	1	9,460	0.01%
2023/01/05	6	86.42	5	86.58	85.20	1	9,816	0.01%
2023/01/04	4.1	87.53	1	89.60	87.00	3.1	9,979	0.03%
2023/01/03	1	88.80	1.1	89.89	89.20	-0.1	10,081	0.00%
2022/12/30	1	87.30	1.1	88.87	86.80	-0.1	10,259	0.00%
2022/12/29	3	86.50	2	85.31	87.00	1	10,578	0.01%
2022/12/28	6.1	87.44	5	86.00	85.80	1.1	10,960	0.01%
2022/12/27	13	89.32	10.1	89.70	89.70	2.9	11,165	0.03%
2022/12/26	2.1	89.38	0	0.00	89.00	2.1	11,494	0.02%
2022/12/23	5	87.46	5	87.94	88.40	0	11,992	0.00%
2022/12/22	2.1	89.11	1.1	90.08	89.40	1.1	12,229	0.01%
2022/12/21	1.2	91.60	0	0.00	90.20	1.2	12,393	0.01%
2022/12/20	1	92.20	0	0.00	91.80	1	12,656	0.01%
2022/12/19	0.1	95.20	0	0.00	95.10	0.1	12,955	0.00%
2022/12/16	2.1	92.72	1	93.50	95.70	1.1	13,483	0.01%
2022/12/15	1.1	96.70	5	97.00	96.60	-4	13,535	-0.03%
2022/12/14	14	96.04	11.1	96.28	97.00	2.9	13,841	0.02%
2022/12/13	5	96.20	2	96.50	95.00	3	14,007	0.02%
2022/12/12	0.1	95.10	1	95.90	95.50	-1	14,126	-0.01%
2022/12/09	0	0.00	3	96.10	95.50	-3	14,169	-0.02%
2022/12/08	0	95.20	0	0.00	95.20	0	14,202	0.00%
2022/12/07	2.1	94.56	1	95.90	95.50	1.1	14,220	0.01%
2022/12/06	3	98.60	3.6	98.25	97.90	-0.6	14,235	0.00%
2022/12/05	3	99.03	2	99.30	98.30	1	14,275	0.01%
2022/12/02	5.1	99.28	2	99.30	99.10	3.1	14,301	0.02%
2022/12/01	0	100.50	2.1	99.59	100.50	-2.1	14,353	-0.01%
2022/11/30	4.2	97.88	1.1	98.00	97.50	3.1	14,355	0.02%
2022/11/29	7.4	98.91	1	97.80	97.50	6.4	14,502	0.04%
2022/11/28	1	102.49	1.1	101.93	102.50	-0.1	14,402	0.00%
2022/11/25	2.1	100.06	2	99.40	100.00	0.1	14,421	0.00%
2022/11/24	3	100.33	3.1	100.80	100.50	-0.1	14,483	0.00%
2022/11/23	7	98.26	10.1	98.63	98.70	-3.1	14,507	-0.02%
2022/11/22	1.3	96.65	2	97.30	97.10	-0.8	14,530	-0.01%
2022/11/21	2	99.50	6.2	99.94	98.50	-4.2	14,571	-0.03%
2022/11/18	7.2	99.32	5.1	97.53	97.10	2.1	14,534	0.01%
2022/11/17	26	97.51	30.2	98.03	98.70	-4.2	14,434	-0.03%
2022/11/16	12	96.60	20.2	97.05	96.80	-8.2	14,513	-0.06%
2022/11/15	10.3	96.02	10	95.73	95.60	0.3	14,608	0.00%
2022/11/14	6	97.30	17.2	97.49	97.30	-11.2	14,948	-0.07%
2022/11/11	16.2	96.89	12.1	93.95	94.00	4.2	15,166	0.03%
2022/11/10	19	93.26	14	94.23	94.00	5	15,028	0.03%
2022/11/09	17	90.46	17	91.09	92.00	0	15,278	0.00%
2022/11/08	5	90.62	7.3	90.72	89.20	-2.3	15,431	-0.01%
2022/11/07	16.3	88.77	20.2	88.10	87.60	-3.9	15,185	-0.03%
2022/11/04	10.1	86.94	7	86.94	88.10	3.1	15,145	0.02%
2022/11/03	3.2	87.30	6	87.55	87.80	-2.9	15,102	-0.02%
2022/11/02	9	87.28	12.1	87.38	88.20	-3.1	15,053	-0.02%
2022/11/01	31.2	85.89	37	86.04	86.50	-5.8	15,093	-0.04%
2022/10/31	23	83.74	17.1	84.39	85.60	5.9	14,949	0.04%
2022/10/28	2	81.50	15	81.71	82.10	-13	14,853	-0.09%
2022/10/27	11	79.95	15.1	79.68	81.50	-4.1	14,807	-0.03%
2022/10/26	6	77.05	8	77.85	76.90	-2	14,684	-0.01%
2022/10/25	24	79.68	14	79.63	78.40	10	14,672	0.07%
2022/10/24	22	81.22	14.1	80.92	80.00	7.9	14,785	0.05%
2022/10/21	4.2	81.03	2	82.05	79.90	2.2	14,848	0.01%
2022/10/20	4	80.13	30	81.45	82.30	-26	14,883	-0.17%
2022/10/19	49	84.14	19.2	84.72	83.00	29.8	14,935	0.20%
2022/10/18	12.1	84.15	4.1	84.29	83.00	8	15,190	0.05%
2022/10/17	24.2	85.62	14	85.74	84.60	10.2	15,263	0.07%
2022/10/14	14	90.12	24.1	88.91	88.00	-10.1	15,056	-0.07%
2022/10/13	23	90.22	21.1	88.82	88.80	1.9	14,846	0.01%
2022/10/12	16	86.29	19.1	86.99	90.50	-3.1	14,838	-0.02%
2022/10/11	9.1	85.94	1.4	86.30	85.10	7.7	15,139	0.05%
2022/10/07	20.2	94.45	32	91.75	91.50	-11.8	15,242	-0.08%
2022/10/06	17.1	95.72	17.2	94.82	94.80	-0.1	15,505	0.00%
2022/10/05	38.2	94.01	38.2	94.21	94.60	0	15,616	0.00%
2022/10/04	10.1	93.41	17	94.01	92.90	-6.9	15,765	-0.04%
2022/10/03	80	94.12	71	93.91	93.80	9	15,903	0.06%
2022/09/30	9	91.01	16.2	89.97	92.80	-7.2	15,691	-0.05%
2022/09/29	10.1	88.22	5	89.42	86.00	5.1	15,337	0.03%
2022/09/28	2.3	89.36	1	91.50	89.20	1.3	15,337	0.01%
2022/09/27	20.4	96.48	19.1	94.45	94.00	1.3	15,426	0.01%
2022/09/26	1.4	96.52	0	0.00	97.00	1.4	15,254	0.01%
2022/09/23	21	97.25	28.6	99.50	102.00	-7.6	15,044	-0.05%
2022/09/22	11.8	93.48	14	93.95	95.00	-2.2	14,706	-0.01%
2022/09/21	3.2	89.29	16	92.26	93.70	-12.8	14,786	-0.09%
2022/09/20	6	91.07	1.9	91.26	91.10	4.1	14,894	0.03%
2022/09/19	18.1	90.90	7.2	89.14	88.10	10.9	15,034	0.07%
2022/09/06	2	78.40	0	0.00	77.70	2	15,220	0.01%
2022/09/05	2	78.95	1	78.80	78.60	1	15,777	0.01%
2022/09/02	6	81.33	0	0.00	80.10	6	16,650	0.04%
2022/09/01	14.1	81.85	0	81.70	81.00	14.1	17,967	0.08%
2022/08/31	0	0.00	11.3	83.33	83.60	-11.3	18,273	-0.06%
2022/08/30	12	82.26	2.1	82.16	82.10	9.9	18,237	0.05%
2022/08/29	6.1	79.94	7	80.69	80.50	-0.9	18,158	0.00%
2022/08/26	8	83.23	9	83.68	83.40	-1	18,113	-0.01%
2022/08/25	6	84.25	16.5	83.80	83.80	-10.5	18,032	-0.06%
2022/08/24	7.3	81.81	2	80.60	80.30	5.3	17,975	0.03%
2022/08/23	4	81.93	3	81.50	82.30	1	18,000	0.01%
2022/08/22	9.3	83.66	6.2	83.55	82.10	3.1	18,094	0.02%
2022/08/19	6.1	83.09	16.2	83.92	83.10	-10.1	18,040	-0.06%
2022/08/18	10.5	81.07	12	82.25	83.00	-1.5	18,263	-0.01%
2022/08/17	2.6	82.07	7	82.81	82.70	-4.4	18,257	-0.02%
2022/08/16	0.2	81.95	16.1	81.80	82.30	-15.9	18,279	-0.09%
2022/08/15	7	79.91	17.3	80.37	80.50	-10.3	18,163	-0.06%
2022/08/12	2.2	78.83	2	79.55	78.60	0.2	18,131	0.00%
2022/08/11	8.2	79.84	3	79.87	79.00	5.2	18,111	0.03%
2022/08/10	7	78.71	14.2	77.78	79.30	-7.2	18,135	-0.04%
2022/08/09	15	74.84	19.2	75.47	77.50	-4.2	17,820	-0.02%
2022/08/08	2.2	70.67	3	71.63	73.90	-0.8	17,699	0.00%
2022/08/05	20	72.01	17.6	71.90	72.00	2.4	17,868	0.01%
2022/08/04	15.5	73.54	3	75.60	72.00	12.5	17,561	0.07%
2022/08/03	5	80.06	8	79.99	79.90	-3	17,371	-0.02%
2022/08/02	3	80.10	2	79.95	80.40	1	17,544	0.01%
2022/08/01	1	81.30	0	0.00	81.10	1	17,685	0.01%
2022/07/29	5	82.12	3	81.80	81.30	2	17,828	0.01%
2022/07/28	3	79.90	1	81.90	81.30	2	18,013	0.01%
2022/07/27	18	81.18	13	81.38	82.00	5	17,969	0.03%
2022/07/26	3	81.07	3	81.30	80.60	0	17,962	0.00%
2022/07/25	16	83.86	23	83.09	82.00	-7	18,124	-0.04%
2022/07/22	29	83.16	31	83.52	83.20	-2	18,249	-0.01%
2022/07/21	17	82.45	19.3	82.38	82.70	-2.3	18,378	-0.01%
2022/07/20	10.3	82.46	14	82.47	82.00	-3.7	18,350	-0.02%
2022/07/19	57.1	80.07	56	79.95	79.30	1.1	18,343	0.01%
2022/07/18	11	78.36	2	78.40	78.60	9	18,432	0.05%
2022/07/15	13	78.24	11	78.46	78.10	2	18,611	0.01%
2022/07/14	4	74.60	10.1	76.03	78.00	-6.1	18,439	-0.03%
2022/07/13	11	73.48	13.1	74.08	72.80	-2.1	18,099	-0.01%
2022/07/12	15.1	70.58	21	70.22	69.30	-6	17,954	-0.03%
2022/07/11	38.2	72.04	27	71.96	73.00	11.2	17,971	0.06%
2022/07/08	44	71.42	72.6	71.07	72.00	-28.6	17,874	-0.16%
2022/07/07	35.3	67.77	32.4	68.32	69.60	2.9	17,515	0.02%
2022/07/06	54.7	66.69	53.2	67.27	67.80	1.5	17,041	0.01%
2022/07/05	40.1	67.60	30	66.65	66.70	10.1	16,886	0.06%
2022/07/04	24.1	66.10	18	64.97	67.80	6.1	16,571	0.04%
2022/07/01	16	70.83	7	70.96	68.50	9	16,229	0.06%
2022/06/30	23	79.76	25	76.68	76.10	-2	15,884	-0.01%
2022/06/29	14	85.05	13	84.58	84.50	1	15,899	0.01%
2022/06/28	1	85.40	1.5	84.83	84.50	-0.5	15,979	0.00%
2022/06/27	9	84.51	14.9	85.00	85.50	-5.9	16,184	-0.04%
2022/06/24	23.5	83.14	19	83.13	83.00	4.5	16,060	0.03%
2022/06/23	5.9	80.19	5	81.00	79.50	0.9	15,859	0.01%
2022/06/22	6	80.43	9	79.81	78.60	-3	15,933	-0.02%
2022/06/21	8	80.14	6	80.32	80.90	2	15,950	0.01%
2022/06/20	9	80.00	8	78.93	78.00	1	16,223	0.01%
2022/06/17	31	79.92	21	80.65	79.70	10	16,427	0.06%
2022/06/16	31	86.25	27.2	84.84	83.10	3.8	16,176	0.02%
2022/06/15	38	89.79	31.4	89.04	87.60	6.6	16,094	0.04%
2022/06/14	5	90.30	7	89.98	91.00	-2	15,995	-0.01%
2022/06/13	41.2	92.78	45	93.20	93.70	-3.8	15,559	-0.02%
2022/06/10	47.1	87.89	79.6	88.78	92.90	-32.6	14,723	-0.22%
2022/06/09	3	82.47	17.1	83.92	84.50	-14.1	13,433	-0.11%
2022/06/08	0	79.87	2	80.40	79.80	-2	13,093	-0.02%
2022/06/07	13	79.96	14	80.14	80.30	-1	13,185	-0.01%
2022/06/06	15.1	80.94	10	79.80	79.70	5.1	13,305	0.04%
2022/06/02	15	81.43	14	81.41	81.10	1	13,452	0.01%
2022/06/01	35	81.89	15	81.50	81.00	20	13,610	0.15%
2022/05/31	13	81.05	25	81.44	81.30	-12	13,574	-0.09%
2022/05/30	7.5	80.37	8	79.99	80.90	-0.5	13,569	0.00%
2022/05/27	21	76.96	25	77.39	77.60	-4	13,579	-0.03%
2022/05/26	52	78.31	36	78.48	76.10	16	13,660	0.12%
2022/05/25	24.2	79.61	14	79.88	79.80	10.2	13,603	0.07%
2022/05/24	13	80.75	5	80.30	79.40	8	13,724	0.06%
2022/05/23	3	82.43	1	82.50	81.90	2	13,716	0.01%
2022/05/20	16.1	82.41	16	82.11	81.60	0.1	13,890	0.00%
2022/05/19	4	83.05	15	83.45	82.60	-11	14,125	-0.08%
2022/05/18	34.3	87.05	33.5	86.17	85.40	0.8	14,076	0.01%
2022/05/17	23	85.13	8	86.03	87.10	15	14,059	0.11%
2022/05/16	16	87.18	18	86.73	86.10	-2	14,156	-0.01%
2022/05/13	13	84.49	42	86.00	85.50	-29	14,000	-0.21%
2022/05/12	18	82.82	15	82.76	82.20	3	13,723	0.02%
2022/05/11	14	82.43	24	82.89	82.20	-10	13,722	-0.07%
2022/05/10	24	81.35	8	81.06	82.00	16	13,907	0.12%
2022/05/09	5	82.68	5	83.26	83.50	0	13,933	0.00%
2022/05/06	6	81.85	8	81.56	81.80	-2	14,152	-0.01%
2022/05/05	27	85.32	27.1	86.79	85.00	-0.1	14,313	0.00%
2022/05/04	11	84.06	12	85.18	84.70	-1	14,319	-0.01%
2022/05/03	10	83.20	19	84.29	83.60	-9	14,642	-0.06%
2022/04/29	43	83.88	17	83.73	83.00	26	14,949	0.17%
2022/04/28	2	83.15	6	83.58	84.40	-4	15,188	-0.03%
2022/04/27	7	81.50	12	78.46	82.20	-5	15,409	-0.03%
2022/04/26	1	78.20	3	79.23	78.90	-2	15,952	-0.01%
2022/04/25	13	80.35	25	79.02	78.20	-12	17,592	-0.07%
2022/04/22	8.1	84.97	1	87.00	83.20	7.1	18,309	0.04%
2022/04/21	3	86.90	10.2	88.13	88.60	-7.2	18,150	-0.04%
2022/04/20	3	83.47	3	83.90	83.90	0	17,843	0.00%
2022/04/19	2	81.55	0	0.00	81.90	2	17,777	0.01%
2022/04/18	2	78.90	2.2	78.88	79.00	-0.2	17,769	0.00%
2022/04/15	0.2	81.60	0	0.00	80.40	0.2	17,699	0.00%
2022/04/14	1	82.80	1	83.50	84.70	0	17,725	0.00%
2022/04/13	2	81.50	2	82.20	82.70	0	17,740	0.00%
2022/04/12	3	81.50	0	0.00	81.50	3	17,866	0.02%
2022/04/11	1	82.30	11	82.00	80.60	-10	18,185	-0.05%
2022/04/08	13	86.45	0	0.00	84.30	13	18,338	0.07%
2022/04/07	1	85.50	1	86.00	83.70	0	18,264	0.00%
2022/04/06	2.2	87.26	3	89.27	86.50	-0.8	18,269	0.00%
2022/04/01	5	88.14	18.5	88.89	88.10	-13.5	18,349	-0.07%
2022/03/31	1.2	86.35	1	84.97	85.00	0.1	18,987	0.00%
2022/03/30	4	87.14	15.2	86.78	87.50	-11.2	19,497	-0.06%
2022/03/29	20.3	84.73	14.1	84.86	84.90	6.3	19,574	0.03%
2022/03/28	11	84.05	16	84.42	84.10	-5	19,911	-0.03%
2022/03/25	13	84.72	7	84.30	84.30	6	20,157	0.03%
2022/03/24	9.7	84.53	16.1	84.58	84.60	-6.4	19,981	-0.03%
2022/03/23	10	83.82	20	84.68	84.00	-10	19,952	-0.05%
2022/03/22	28	82.67	60.1	82.68	83.20	-32.1	19,614	-0.16%
2022/03/21	5	81.04	7	81.40	81.10	-2	19,165	-0.01%
2022/03/18	9	79.46	14	79.55	80.20	-5	19,076	-0.03%
2022/03/17	14	77.23	40	76.66	78.00	-26	18,924	-0.14%
2022/03/16	10	73.12	4	72.45	72.70	6	18,806	0.03%
2022/03/15	14	74.09	0	0.00	73.70	14	19,070	0.07%
2022/03/14	5	76.78	1	76.20	76.20	4	19,058	0.02%
2022/03/11	1	77.80	1.3	77.54	77.50	-0.3	19,096	0.00%
2022/03/10	4	77.40	17	76.97	77.40	-13	19,112	-0.07%
2022/03/09	19	73.98	10	74.50	74.50	9	19,083	0.05%
2022/03/08	12	74.65	5	73.30	73.00	7	19,352	0.04%
2022/03/07	8.2	76.24	0	0.00	75.90	8.2	19,490	0.04%
2022/03/04	18	80.84	10	80.00	79.90	8	19,604	0.04%
2022/03/03	22.1	81.61	23	82.92	81.20	-0.9	19,587	0.00%
2022/03/02	32.1	81.50	6	82.15	82.00	26.1	19,606	0.13%
2022/03/01	20	83.48	61	83.41	83.00	-41	19,523	-0.21%
2022/02/25	46	81.64	41	82.23	80.70	5	19,416	0.03%
2022/02/24	16.1	81.81	14	81.86	80.90	2.1	19,268	0.01%
2022/02/23	8	80.84	20.1	80.48	82.60	-12.1	19,255	-0.06%
2022/02/22	33.1	79.22	23	79.50	79.10	10.1	19,533	0.05%
2022/02/21	27	82.33	27	82.59	81.50	0	19,734	0.00%
2022/02/18	47	82.00	33	82.15	82.30	14	19,605	0.07%
2022/02/17	27.1	82.92	52.1	83.02	81.70	-25	19,788	-0.13%
2022/02/16	24	81.87	26.1	82.19	82.20	-2.1	20,081	-0.01%
2022/02/15	12	80.74	12	80.22	79.70	0	20,243	0.00%
2022/02/14	6	80.77	6	80.97	80.90	0	20,233	0.00%
2022/02/11	8	80.75	18	81.18	80.50	-10	20,318	-0.05%
2022/02/10	50	81.53	16	81.21	80.30	34	20,465	0.17%
2022/02/09	36.1	81.98	31	81.82	82.00	5.1	20,238	0.03%
2022/02/08	86	81.38	69.1	81.61	82.30	16.9	20,134	0.08%
2022/02/07	16	78.54	11.1	78.51	79.20	4.9	20,136	0.02%
2022/01/26	2	75.70	9	74.33	75.30	-7	19,988	-0.04%
2022/01/25	12.1	76.31	28	77.09	74.60	-16	20,253	-0.08%
2022/01/24	16.1	78.40	8	78.74	78.40	8.1	19,943	0.04%
2022/01/21	40	80.34	14.5	80.33	79.80	25.5	19,748	0.13%
2022/01/20	26.3	85.41	20	84.61	84.20	6.3	19,449	0.03%
2022/01/19	20	84.83	26	85.48	88.50	-6	19,270	-0.03%
2022/01/18	88	83.64	97.2	84.62	86.50	-9.1	18,766	-0.05%
2022/01/17	13	79.78	42.8	79.80	81.90	-29.8	17,478	-0.17%
2022/01/14	7	72.14	5	72.78	74.60	2	17,043	0.01%
2022/01/13	0	0.00	3	73.80	73.40	-3	17,029	-0.02%
2022/01/12	0	0.00	2	73.35	73.10	-2	17,087	-0.01%
2022/01/11	2	72.90	0	0.00	73.00	2	17,225	0.01%
2022/01/10	1	72.50	0	0.00	74.40	1	17,230	0.01%
2022/01/07	5.1	73.63	6.1	75.30	73.80	-1	17,320	-0.01%
2022/01/06	20.2	75.97	10	75.90	75.70	10.2	17,216	0.06%
2022/01/05	5.1	77.92	52	77.13	76.90	-46.9	17,223	-0.27%
2022/01/04	39.4	79.60	16.1	80.13	79.80	23.3	17,119	0.14%
2022/01/03	13	78.37	26.4	78.55	78.40	-13.4	17,047	-0.08%
2021/12/30	2	76.00	0	0.00	76.00	2	17,006	0.01%
2021/12/29	14	76.34	21	76.67	77.00	-7	17,188	-0.04%
2021/12/28	16.3	75.52	25	75.70	75.30	-8.7	17,376	-0.05%
2021/12/27	52.1	79.17	24	78.60	76.80	28.1	17,290	0.16%
2021/12/24	22	79.22	53.1	79.14	79.50	-31.1	16,521	-0.19%
2021/12/23	21	76.98	13	78.05	76.10	8	16,079	0.05%
2021/12/22	5	75.79	27.8	76.24	76.80	-22.8	16,097	-0.14%
2021/12/21	5.3	74.69	13	74.50	74.80	-7.8	16,350	-0.05%
2021/12/20	0	0.00	4	72.20	72.10	-4	16,748	-0.02%
2021/12/17	15	72.36	13	72.28	71.80	2	17,353	0.01%
2021/12/16	15	71.98	35	72.50	72.90	-20	18,473	-0.11%
2021/12/15	9	70.61	7	70.89	71.20	2	18,797	0.01%
2021/12/14	20	70.14	21	70.67	69.70	-1	19,915	-0.01%
2021/12/13	11	71.42	2	71.50	70.80	9	19,967	0.05%
2021/12/10	60	71.94	7	72.47	71.80	53	20,003	0.26%
2021/12/09	24	72.73	14.1	74.62	71.80	9.9	20,153	0.05%
2021/12/08	1	72.10	13	72.39	71.70	-12	20,243	-0.06%
2021/12/07	9	72.32	1	71.50	71.40	8	20,510	0.04%
2021/12/06	11	71.99	5	72.42	71.50	6	20,847	0.03%
2021/12/03	4	73.20	1	73.40	73.10	3	21,083	0.01%
2021/12/02	16.3	74.58	9	74.53	73.40	7.3	21,248	0.03%
2021/12/01	17	73.28	48.7	74.12	74.80	-31.7	21,001	-0.15%
2021/11/30	43	72.64	28	72.76	71.90	15	20,871	0.07%
2021/11/29	4	67.60	5	68.60	70.20	-1	20,898	0.00%
2021/11/26	6	68.85	1.1	68.67	68.60	4.9	21,168	0.02%
2021/11/25	7	71.03	2	71.70	70.60	5	21,544	0.02%
2021/11/24	6	70.42	14	69.93	71.70	-8	21,825	-0.04%
2021/11/23	7	69.94	4	70.53	69.50	3	22,059	0.01%
2021/11/22	12.3	71.61	2	71.25	71.20	10.3	22,250	0.05%
2021/11/19	41.2	72.70	134	73.31	72.00	-92.8	22,468	-0.41%	大賣/
2021/11/18	109	78.15	9	78.47	74.30	100	22,692	0.44%	大買/
2021/11/17	59	76.23	20.2	76.33	76.60	38.8	22,937	0.17%
2021/11/16	24	75.80	16	76.48	76.10	8	23,234	0.03%
2021/11/15	14.2	75.93	18.1	76.64	77.10	-3.9	23,129	-0.02%
2021/11/12	8	72.76	48.2	72.86	72.90	-40.2	22,814	-0.18%
2021/11/11	2	70.60	14	70.44	70.30	-12	22,494	-0.05%
2021/11/10	8.4	69.80	2	69.65	69.30	6.4	22,421	0.03%
2021/11/09	52.6	71.28	64	71.58	71.40	-11.4	22,333	-0.05%
2021/11/08	7.3	69.39	4	70.18	68.90	3.3	22,056	0.01%
2021/11/05	13	70.67	0	0.00	69.80	13	22,045	0.06%
2021/11/04	23	70.98	20	71.40	70.50	3	21,995	0.01%
2021/11/03	5.3	68.53	15	69.06	69.20	-9.7	21,721	-0.04%
2021/11/02	10	68.30	31	68.83	68.70	-21	21,595	-0.10%
2021/11/01	4	66.55	3	66.97	66.80	1	21,179	0.00%
2021/10/29	3	66.67	6	66.82	66.40	-3	21,456	-0.01%
2021/10/28	2	66.25	1	66.60	66.10	1	21,356	0.00%
2021/10/27	10	66.55	4	67.20	66.50	6	21,276	0.03%
2021/10/26	20	67.27	9	66.64	66.10	11	21,051	0.05%
2021/10/25	41.1	66.56	26.1	67.24	67.60	14.9	20,900	0.07%
2021/10/22	19	69.17	38	69.04	69.50	-19	20,581	-0.09%
2021/10/21	26	66.34	25	65.72	65.40	1	20,217	0.00%
2021/10/20	16	64.98	15	65.49	65.60	1	20,230	0.00%
2021/10/19	16	65.85	26.3	66.61	65.20	-10.3	20,243	-0.05%
2021/10/18	23	64.74	14.8	64.74	64.00	8.3	20,262	0.04%
2021/10/15	7	65.99	8	65.73	65.40	-1	20,318	0.00%
2021/10/14	4	64.24	3	64.53	63.60	1	20,393	0.00%
2021/10/13	3	65.19	1	65.50	63.50	2	20,486	0.01%
2021/10/12	8	66.86	2	66.75	66.50	6	20,602	0.03%
2021/10/08	22	66.98	31	67.63	67.20	-9	20,877	-0.04%
2021/10/07	2	64.85	6	65.78	66.20	-4	20,748	-0.02%
2021/10/06	7	63.24	0	0.00	61.90	7	20,929	0.03%
2021/10/05	21	65.43	30	62.46	65.30	-9	21,158	-0.04%
2021/10/04	10	61.86	11	62.10	61.10	-1	21,377	0.00%
2021/10/01	5	62.55	11	64.22	62.00	-6	21,852	-0.03%
2021/09/30	5	65.24	7	65.37	65.00	-2	22,125	-0.01%
2021/09/29	40	66.02	34	66.86	64.40	6	22,091	0.03%
2021/09/28	60	66.70	40	66.79	68.30	20	21,963	0.09%
2021/09/27	62	68.07	49.2	68.22	67.80	12.8	21,377	0.06%
2021/09/24	36	75.07	41.7	74.84	73.20	-5.7	20,841	-0.03%
2021/09/23	84.5	76.41	69	76.30	75.20	15.5	20,504	0.08%
2021/09/22	39	72.58	40.5	72.72	74.00	-1.5	19,655	-0.01%
2021/09/17	65	73.00	83.5	72.49	74.00	-18.5	19,780	-0.09%
2021/09/16	0.1	67.70	2	67.50	68.10	-1.9	19,538	-0.01%
2021/09/15	2.2	67.89	6	67.43	67.90	-3.8	20,570	-0.02%
2021/09/14	3	66.47	3	66.47	67.10	0	21,067	0.00%
2021/09/13	18.1	67.94	2	67.41	66.80	16.1	21,772	0.07%
2021/09/10	4	70.15	12.1	70.38	71.40	-8.1	22,090	-0.04%
2021/09/09	13	68.74	15	67.61	69.00	-2	22,192	-0.01%
2021/09/08	7	64.41	1	64.90	63.40	6	21,866	0.03%
2021/09/07	12.6	68.50	9	68.31	67.50	3.6	21,743	0.02%
2021/09/06	13	71.21	7	71.64	71.00	6	21,739	0.03%
2021/09/03	15	72.41	19.5	72.14	72.80	-4.5	22,282	-0.02%
2021/09/02	9	72.30	8	73.84	71.80	1	22,925	0.00%
2021/09/01	25	73.18	15	73.25	73.90	10	22,892	0.04%
2021/08/31	8	71.95	30	71.73	73.50	-22	22,774	-0.10%
2021/08/30	13	69.52	12.1	69.61	70.20	0.9	22,515	0.00%
2021/08/27	15.1	67.78	8	68.86	67.00	7.1	22,888	0.03%
2021/08/26	13	71.41	22	71.90	71.00	-9	22,684	-0.04%
2021/08/25	7	72.87	7	73.13	73.60	0	22,699	0.00%
2021/08/24	17.1	71.31	33	70.79	71.90	-15.9	22,793	-0.07%
2021/08/23	63.1	68.56	25	67.42	68.40	38.1	22,466	0.17%
2021/08/20	9	67.92	15	66.40	68.30	-6	21,927	-0.03%
2021/08/19	14	62.87	3	62.90	62.10	11	21,540	0.05%
2021/08/18	1	58.97	17	58.32	64.20	-16	21,563	-0.07%
2021/08/17	8.1	59.90	3	58.97	58.40	5.1	21,806	0.02%
2021/08/16	13	61.96	13	62.66	61.80	0	21,904	0.00%
2021/08/13	10	63.49	12	64.73	63.00	-2	22,091	-0.01%
2021/08/12	4.1	66.95	3	66.10	66.70	1.1	22,137	0.00%
2021/08/11	11.1	67.46	9	68.53	66.70	2.1	22,430	0.01%
2021/08/10	10.1	69.42	9	70.23	67.60	1.1	22,891	0.00%
2021/08/09	8.7	72.12	12	72.42	69.80	-3.3	23,158	-0.01%
2021/08/06	9	72.14	9	71.68	72.00	0	23,356	0.00%
2021/08/05	13	71.90	14	72.29	71.60	-1	23,597	0.00%
2021/08/04	38.2	73.85	28	75.16	72.90	10.2	23,730	0.04%
2021/08/03	0	0.00	4	73.53	72.80	-4	23,608	-0.02%
2021/08/02	3	70.47	3.1	72.29	72.60	-0.1	23,615	0.00%
2021/07/30	4	73.28	12	72.97	71.50	-8	23,555	-0.03%
2021/07/29	16.1	73.05	3	73.57	72.50	13.1	23,566	0.06%
2021/07/28	7	71.81	37	71.02	72.20	-30	23,539	-0.13%
2021/07/27	18	74.04	11	72.96	73.00	7	23,608	0.03%
2021/07/26	16	75.76	32	74.98	75.80	-16	23,587	-0.07%
2021/07/23	17	74.36	4	75.00	73.70	13	23,536	0.06%
2021/07/22	25	75.82	25	76.24	75.60	0	23,612	0.00%
2021/07/21	11	75.06	16.1	75.22	74.00	-5.1	23,653	-0.02%
2021/07/20	17	73.88	40	74.15	74.90	-23	23,966	-0.10%
2021/07/19	18	76.82	18	76.46	75.50	0	24,015	0.00%
2021/07/16	19	77.21	17	76.90	77.40	2	23,986	0.01%
2021/07/15	2	78.10	36	77.31	77.90	-34	23,945	-0.14%
2021/07/14	23	79.24	33	80.37	80.10	-10	23,673	-0.04%
2021/07/13	77	81.86	40	80.94	79.50	37	23,558	0.16%
2021/07/12	26	80.20	21	80.44	80.00	5	23,234	0.02%
2021/07/09	14	77.54	29	78.51	77.10	-15	22,821	-0.07%
2021/07/08	25	75.25	34	76.07	77.90	-9	22,565	-0.04%
2021/07/07	22	72.27	33	73.90	71.50	-11	22,038	-0.05%
2021/07/06	12	69.91	18	70.13	70.50	-6	21,536	-0.03%
2021/07/05	15	69.23	20.2	69.78	69.00	-5.2	21,469	-0.02%
2021/07/02	2	67.70	11	67.14	67.30	-9	21,371	-0.04%
2021/07/01	4	66.40	5.1	66.94	66.90	-1.1	21,323	-0.01%
2021/06/30	18.3	68.65	19.3	67.44	66.90	-1.1	21,245	0.00%
2021/06/29	7.1	66.89	6.3	66.86	68.60	0.8	21,157	0.00%
2021/06/28	29	69.13	84	69.11	68.50	-55	20,979	-0.26%
2021/06/25	81.1	69.68	117	69.08	67.50	-35.9	20,524	-0.17%	大賣/
2021/06/24	55.2	66.85	37.3	66.33	66.60	17.9	19,750	0.09%
2021/06/23	64	62.36	129.2	65.40	67.30	-65.2	18,688	-0.35%	大賣/
2021/06/22	27	63.34	48.6	63.56	61.20	-21.6	18,167	-0.12%
2021/06/21	25	62.42	40.3	61.81	62.20	-15.3	17,304	-0.09%
2021/06/18	11.3	59.72	5	60.40	58.20	6.3	16,717	0.04%
2021/06/17	4	59.08	1	58.90	59.30	3	16,341	0.02%
2021/06/16	3	58.93	4	59.15	58.90	-1	16,350	-0.01%
2021/06/15	13	59.68	10	59.63	59.60	3	16,266	0.02%
2021/06/11	54	60.01	18	59.59	58.70	36	16,170	0.22%
2021/06/10	28	59.22	99	58.56	61.50	-71	15,582	-0.46%
2021/06/09	26	58.08	23.1	57.47	57.00	2.9	14,780	0.02%
2021/06/08	13	57.38	28	57.82	58.00	-15	14,714	-0.10%
2021/06/07	10	57.01	55	55.92	57.10	-45	14,632	-0.31%
2021/06/04	48.3	55.95	69.1	57.00	55.60	-20.8	14,561	-0.14%
2021/06/03	6	57.63	49	57.19	57.60	-43	14,382	-0.30%
2021/06/02	58.3	56.89	46	57.30	57.40	12.3	15,129	0.08%
2021/06/01	56	57.23	130.5	56.89	57.10	-74.5	15,199	-0.49%	大賣/
2021/05/31	117	54.78	62	54.80	55.20	55	15,227	0.36%	大買/
2021/05/28	3	52.50	13	53.27	53.10	-10	15,469	-0.06%
2021/05/27	7	52.27	4	52.48	52.50	3	15,987	0.02%
2021/05/26	20	53.46	14	53.30	53.10	6	16,018	0.04%
2021/05/25	19	53.42	270	53.73	53.70	-251	16,292	-1.54%	大賣/鉅額交易
2021/05/24	1	52.00	22	51.99	52.40	-21	16,165	-0.13%
2021/05/21	10	51.32	8	51.13	51.00	2	16,101	0.01%
2021/05/20	7	49.94	2	50.65	49.15	5	16,063	0.03%
2021/05/19	10	50.42	15	50.97	50.80	-5	16,355	-0.03%
2021/05/18	59	48.97	54	50.16	50.50	5	16,269	0.03%
2021/05/17	97	46.97	36	46.32	48.25	61	16,002	0.38%
2021/05/14	23	45.72	14	46.11	45.90	9	15,709	0.06%
2021/05/13	193	43.47	12	43.22	43.85	181	15,454	1.17%	大買/鉅額交易
2021/05/12	16	42.83	4	43.50	41.85	12	15,261	0.08%
2021/05/11	13.1	47.86	1	45.90	46.50	12.1	15,083	0.08%
2021/05/10	1	50.90	0	0.00	51.00	1	14,954	0.01%
2021/05/07	3	49.90	0	0.00	50.00	3	15,094	0.02%
2021/05/06	1	49.35	0	0.00	48.60	1	15,325	0.01%
2021/05/05	13	49.43	3	49.58	49.45	10	15,640	0.06%
2021/05/04	13.1	49.75	7	49.26	48.60	6.1	15,717	0.04%
2021/05/03	48.5	53.49	4	52.60	52.40	44.5	15,715	0.28%
2021/04/29	0	0.00	13	55.03	54.90	-13	15,787	-0.08%
2021/04/28	67	54.68	15	54.59	54.40	52	15,954	0.33%
2021/04/27	84	55.31	9	55.16	55.20	75	16,104	0.47%
2021/04/26	57	57.48	98	58.16	57.60	-41	16,107	-0.25%
2021/04/23	8	56.29	163	56.46	56.80	-155	16,313	-0.95%	大賣/鉅額交易
2021/04/22	102.5	55.79	3	55.87	54.50	99.5	17,306	0.58%	大買/
2021/04/21	2	56.10	104	56.50	55.80	-102	18,548	-0.55%	大賣/鉅額交易
2021/04/20	5	55.32	23	55.89	55.60	-18	18,986	-0.09%
2021/04/19	6	54.95	6	54.93	55.00	0	19,073	0.00%
2021/04/16	5	54.20	13	54.19	54.50	-8	19,226	-0.04%
2021/04/15	2	52.90	18	52.82	53.30	-16	19,540	-0.08%
2021/04/14	23.1	51.61	39.1	50.74	52.10	-16.1	20,165	-0.08%
2021/04/13	19	54.01	4	53.93	53.30	15	20,424	0.07%
2021/04/12	25	55.60	2	55.40	55.10	23	20,580	0.11%
2021/04/09	2	55.50	2	55.50	55.60	0	20,790	0.00%
2021/04/08	2	56.30	9	56.21	56.30	-7	20,714	-0.03%
2021/04/07	4	55.13	1	55.10	55.20	3	20,671	0.01%
2021/04/06	4	54.88	0	0.00	55.00	4	20,774	0.02%
2021/04/01	18.1	56.15	1	57.10	55.10	17.1	20,871	0.08%
2021/03/31	2	55.65	247	55.71	56.20	-245	20,914	-1.17%	大賣/鉅額交易
2021/03/30	39	54.68	28	55.10	55.20	11	20,906	0.05%
2021/03/29	62	54.80	5.1	55.26	54.70	56.9	21,165	0.27%
2021/03/26	0	0.00	2	55.15	55.00	-2	21,781	-0.01%
2021/03/25	57	55.19	12	55.29	54.90	45	22,481	0.20%
2021/03/24	2	55.00	2.2	55.30	55.80	-0.2	23,017	0.00%
2021/03/23	96.1	55.63	36.5	56.23	55.20	59.6	24,177	0.25%
2021/03/22	5.5	54.28	0	0.00	54.50	5.5	25,564	0.02%
2021/03/19	30.1	54.78	0	0.00	54.90	30.1	26,379	0.11%
2021/03/18	137	55.30	9	55.33	55.40	128	26,682	0.48%	大買/鉅額交易
2021/03/17	50.1	54.83	0	55.40	55.20	50	26,843	0.19%
2021/03/16	43.1	56.00	3	56.17	56.00	40.1	26,959	0.15%
2021/03/15	16.1	56.72	7	56.76	56.60	9.1	27,473	0.03%
2021/03/12	10	57.43	25	57.62	56.80	-15	28,315	-0.05%
2021/03/11	8	56.03	9.2	56.73	57.20	-1.2	28,314	0.00%
2021/03/10	5	56.12	1.8	56.85	55.80	3.2	28,369	0.01%
2021/03/09	26	57.41	38	57.85	56.10	-12	28,478	-0.04%
2021/03/08	74	58.76	46.6	58.42	58.50	27.4	28,130	0.10%
2021/03/05	28	56.29	54	56.84	57.40	-26	27,418	-0.09%
2021/03/04	40	55.00	29	56.74	55.20	11	27,432	0.04%
2021/03/03	30.5	55.98	12	56.12	56.00	18.5	27,244	0.07%
2021/03/02	15	56.74	70.3	56.63	56.90	-55.3	27,361	-0.20%
2021/02/26	18	54.40	9	54.66	54.20	9	27,598	0.03%
2021/02/25	56.3	55.95	14	56.91	55.90	42.3	28,817	0.15%
2021/02/24	4	56.10	97	55.91	56.20	-93	28,672	-0.32%
2021/02/23	40	54.65	13	55.31	54.60	27	28,567	0.09%
2021/02/22	68	55.12	36	55.26	55.30	32	29,133	0.11%
2021/02/19	4	55.43	87	55.94	55.20	-83	29,472	-0.28%
2021/02/18	15	54.67	8	55.00	54.70	7	29,370	0.02%
2021/02/17	35	54.95	156	55.67	55.10	-121	29,266	-0.41%	大賣/鉅額交易
2021/02/05	50	52.90	17	52.86	52.40	33	29,022	0.11%
2021/02/04	41	52.00	40	52.60	52.60	1	29,098	0.00%
2021/02/03	31	51.71	3	52.03	51.80	28	29,153	0.10%
2021/02/02	0	0.00	6	52.20	52.30	-6	29,241	-0.02%
2021/02/01	9	51.11	11	51.49	51.70	-2	29,392	-0.01%
2021/01/29	16	52.59	59	52.67	52.10	-43	29,399	-0.15%
2021/01/28	123	54.25	132	54.07	54.00	-9	29,365	-0.03%	大買/大賣/
2021/01/27	28	54.76	27	54.77	54.30	1	29,304	0.00%
2021/01/26	2	52.70	17	52.39	52.60	-15	29,082	-0.05%
2021/01/25	39	51.90	15	52.00	52.10	24	29,081	0.08%
2021/01/22	69	52.53	38	52.85	53.30	31	29,043	0.11%
2021/01/21	27	52.26	15	52.86	51.90	12	29,111	0.04%
2021/01/20	30	52.28	12	53.19	51.80	18	29,221	0.06%
2021/01/19	76	54.96	10	55.35	54.90	66	29,169	0.23%
2021/01/18	58.1	57.38	50	57.76	56.00	8.1	29,279	0.03%
2021/01/15	111	58.45	87	58.47	57.20	24	28,862	0.08%	大買/
2021/01/14	65	58.66	277.5	58.24	58.60	-212.5	28,001	-0.76%	大賣/鉅額交易
2021/01/13	12	53.17	37	54.10	55.80	-25	27,286	-0.09%
2021/01/12	64	51.91	67	51.79	51.90	-3	27,793	-0.01%
2021/01/11	79	51.16	4.2	51.49	51.30	74.8	29,346	0.25%
2021/01/08	86	53.14	30	55.76	52.80	56	29,446	0.19%
2021/01/07	47.2	55.83	31	55.37	54.80	16.2	29,322	0.06%
2021/01/06	126.5	53.48	130	54.41	54.40	-3.5	28,939	-0.01%	大買/大賣/
2021/01/05	27	52.83	17	52.82	52.90	10	28,551	0.04%
2021/01/04	8	52.08	22	52.16	51.90	-14	28,438	-0.05%
2020/12/31	5	50.44	1	50.60	50.50	4	28,400	0.01%
2020/12/30	19	50.81	1	50.90	50.90	18	28,752	0.06%
2020/12/29	8	50.29	43	50.38	50.30	-35	28,854	-0.12%
2020/12/28	33	50.65	15	51.00	50.60	18	28,837	0.06%
2020/12/25	15	51.13	39	51.34	50.90	-24	28,916	-0.08%
2020/12/24	42	51.68	15	51.81	51.80	27	29,015	0.09%
2020/12/23	80	51.95	18	52.86	51.70	62	29,190	0.21%
2020/12/22	95.1	54.79	22	54.35	51.50	73.1	29,768	0.25%
2020/12/21	44	57.55	74	57.60	56.70	-30	29,556	-0.10%
2020/12/18	118	56.33	64	55.78	56.20	54	29,020	0.19%	大買/
2020/12/17	105	56.90	65.3	56.48	55.30	39.8	28,672	0.14%	大買/
2020/12/16	30.3	55.14	147	54.57	56.30	-116.8	27,633	-0.42%	大賣/鉅額交易
2020/12/15	22	52.59	101	53.09	51.70	-79	26,277	-0.30%	大賣/
2020/12/14	82	52.72	53	52.45	52.30	29	25,856	0.11%
2020/12/11	23	50.65	8	51.11	51.30	15	25,771	0.06%
2020/12/10	12	50.94	3	50.63	50.30	9	25,930	0.03%
2020/12/09	36	52.85	84	52.43	52.00	-48	25,920	-0.19%
2020/12/08	20.1	52.19	52	52.19	52.20	-31.9	25,644	-0.12%
2020/12/07	18	50.15	31	50.23	50.10	-13	25,214	-0.05%
2020/12/04	56	50.12	31	49.83	49.50	25	25,529	0.10%
2020/12/03	31	50.11	43	50.26	50.80	-12	25,769	-0.05%
2020/12/02	16	50.22	29	50.36	49.75	-13	26,120	-0.05%
2020/12/01	21	50.72	14	50.68	50.50	7	26,385	0.03%
2020/11/30	45	52.16	61	52.03	51.60	-16	26,717	-0.06%
2020/11/27	33	50.82	80	51.41	51.80	-47	27,004	-0.17%
2020/11/26	77	50.52	70.6	50.81	50.50	6.4	27,466	0.02%
2020/11/25	82	51.76	45	51.76	50.20	37	27,248	0.14%
2020/11/24	87	51.63	160	51.35	51.30	-73	27,467	-0.27%	大賣/
2020/11/23	39	48.44	8	49.12	48.50	31	27,037	0.11%
2020/11/20	6	48.08	12	48.06	47.95	-6	27,737	-0.02%
2020/11/19	50	48.21	27	48.20	47.60	23	28,676	0.08%
2020/11/18	22	46.81	73	46.44	47.45	-51	30,627	-0.17%
2020/11/17	41	45.50	31	45.55	45.45	10	31,153	0.03%
2020/11/16	16	44.54	22	44.57	44.35	-6	32,848	-0.02%
2020/11/13	31	44.16	7	44.00	44.10	24	34,025	0.07%
2020/11/12	4	44.63	14	44.51	44.45	-10	35,252	-0.03%
2020/11/11	19	43.78	9	43.66	43.65	10	36,177	0.03%
2020/11/10	37	44.84	13	44.44	44.00	24	38,066	0.06%
2020/11/09	14	44.36	33	44.68	44.90	-19	41,214	-0.05%
2020/11/06	29	44.53	21	44.85	44.30	8	42,827	0.02%
2020/11/05	13	44.71	7	44.71	44.40	6	43,410	0.01%
2020/11/04	47	45.13	24	45.15	45.15	23	44,703	0.05%
2020/11/03	13	44.53	71	44.46	44.85	-58	45,064	-0.13%
2020/11/02	13	43.25	9	43.58	43.20	4	45,504	0.01%
2020/10/30	68	44.04	11	44.36	43.95	57	46,417	0.12%
2020/10/29	15	43.66	47	43.88	44.95	-32	46,758	-0.07%
2020/10/28	30	44.60	29	44.46	44.55	1	46,990	0.00%
2020/10/27	22.1	45.61	21	45.83	45.80	1.1	47,118	0.00%
2020/10/26	25	46.73	10	46.56	46.10	15	47,493	0.03%
2020/10/23	24	47.69	6	48.03	47.60	18	48,034	0.04%
2020/10/22	26	48.24	36	48.49	48.05	-10	48,619	-0.02%
2020/10/21	137	50.27	70.3	50.02	48.95	66.8	49,101	0.14%	大買/
2020/10/20	42	50.52	54	50.49	51.20	-12	49,549	-0.02%
2020/10/19	45	49.17	108	49.96	50.90	-63	49,388	-0.13%	大賣/
2020/10/16	9	46.51	42	46.71	46.35	-33	48,913	-0.07%
2020/10/15	65	46.39	16	46.73	45.95	49	49,896	0.10%
2020/10/14	24	46.68	12	46.28	47.35	12	51,513	0.02%
2020/10/13	27.2	45.14	30	45.21	45.40	-2.8	53,410	-0.01%
2020/10/12	30	45.59	7	45.93	45.40	23	54,813	0.04%
2020/10/08	5	46.00	32	46.34	46.20	-27	56,601	-0.05%
2020/10/07	53	45.94	13	46.00	45.85	40	57,105	0.07%
2020/10/06	35	46.37	14	46.27	46.55	21	58,423	0.04%
2020/10/05	29	44.95	78	45.26	45.35	-49	58,930	-0.08%
2020/09/30	85	44.29	13	44.07	44.60	72	59,080	0.12%
2020/09/29	31	44.55	33	44.98	45.35	-2	59,132	0.00%
2020/09/28	18	44.56	92	44.51	44.50	-74	59,409	-0.12%
2020/09/25	126	44.06	40	44.67	43.95	86	60,014	0.14%	大買/
2020/09/24	16.3	46.94	47	46.81	47.00	-30.8	60,188	-0.05%
2020/09/23	22	47.21	21	46.52	46.30	1	59,961	0.00%
2020/09/22	27	47.77	97	47.69	47.30	-70	60,325	-0.12%
2020/09/21	12.2	48.62	5	48.89	48.20	7.2	61,168	0.01%
2020/09/18	25	48.76	44	48.92	49.40	-19	61,286	-0.03%
2020/09/17	34	48.64	24	48.32	48.50	10	61,454	0.02%
2020/09/16	23	49.78	14	49.90	49.25	9	61,484	0.01%
2020/09/15	34.2	49.83	12	49.79	49.15	22.2	61,668	0.04%
2020/09/14	8	49.82	5	49.79	49.60	3	61,621	0.00%
2020/09/11	19	49.49	17	49.62	48.85	2	62,002	0.00%
2020/09/10	87.3	50.21	11	49.92	49.70	76.3	63,001	0.12%
2020/09/09	41	50.95	37	50.91	50.70	4	63,631	0.01%
2020/09/08	24.5	51.42	38	52.03	50.60	-13.5	63,687	-0.02%
2020/09/07	98	52.85	29	53.57	51.80	69	63,840	0.11%
2020/09/04	33	53.46	43.1	53.69	54.80	-10.1	63,910	-0.02%
2020/09/03	27	54.55	22	55.11	53.90	5	64,048	0.01%
2020/09/02	24	53.24	20	53.85	53.80	4	64,353	0.01%
2020/09/01	39	52.01	58	52.74	53.10	-19	64,129	-0.03%
2020/08/31	63.1	52.15	48	52.05	51.40	15.1	63,696	0.02%
2020/08/28	54	52.75	24	52.80	51.80	30	63,696	0.05%
2020/08/27	84	54.52	118	54.12	55.10	-34	63,450	-0.05%	大賣/
2020/08/26	81	54.94	61	54.89	53.90	20	63,286	0.03%
2020/08/25	53	54.73	53	54.45	54.00	0	62,944	0.00%
2020/08/24	110	58.00	84	57.70	55.20	26	62,792	0.04%	大買/
2020/08/21	30	56.20	44	56.71	57.40	-14	61,011	-0.02%
2020/08/20	98	54.67	80	54.04	52.20	18	62,227	0.03%
2020/08/19	132	56.83	132	57.35	56.60	0	61,656	0.00%	大買/大賣/
2020/08/18	35	54.25	62	54.44	56.20	-27	61,108	-0.04%
2020/08/17	62	53.46	58	53.79	53.10	4	60,793	0.01%
2020/08/14	89	52.58	89	52.41	53.10	0	60,487	0.00%
2020/08/13	151	50.11	166	50.50	52.20	-15	58,936	-0.03%	大買/大賣/
2020/08/12	44	46.20	107	46.77	48.20	-63	56,215	-0.11%	大賣/
2020/08/11	43	43.80	51	43.77	43.85	-8	55,202	-0.01%
2020/08/10	69	44.06	39	44.60	43.60	30	55,347	0.05%
2020/08/07	13	42.27	67	42.26	42.10	-54	54,708	-0.10%
2020/08/06	43	41.88	37	42.05	41.40	6	55,555	0.01%
2020/08/05	66	42.37	70.2	42.42	42.70	-4.2	55,729	-0.01%
2020/08/04	40	40.60	10	40.60	40.35	30	55,561	0.05%
2020/08/03	49	40.99	34	40.84	41.20	15	55,548	0.03%
2020/07/31	60	40.58	4	40.73	40.30	56	55,641	0.10%
2020/07/30	36	40.92	32	40.90	40.80	4	56,159	0.01%
2020/07/29	68	41.36	20	41.30	40.55	48	56,588	0.08%
2020/07/28	43	42.43	38	41.96	42.50	5	56,594	0.01%
2020/07/27	45	43.01	10	43.34	42.15	35	56,788	0.06%
2020/07/24	47	42.46	48.1	42.33	41.55	-1.1	56,984	0.00%
2020/07/23	50	43.49	59	43.46	43.75	-9	57,673	-0.02%
2020/07/22	40	42.84	42	42.53	42.30	-2	58,198	0.00%
2020/07/21	87	42.21	80	42.16	41.80	7	57,408	0.01%
2020/07/20	165	40.06	159.7	40.12	41.90	5.3	57,098	0.01%	大買/大賣/
2020/07/17	74	39.52	112	39.16	38.10	-38	56,222	-0.07%	大賣/
2020/07/16	111	38.09	107	37.68	38.80	4	54,977	0.01%	大買/大賣/
2020/07/15	85	36.85	104	37.19	36.55	-19	54,307	-0.03%	大賣/
2020/07/14	37	35.96	22	35.78	35.65	15	54,106	0.03%
2020/07/13	114	36.07	123	36.09	36.50	-9	54,451	-0.02%	大買/大賣/
2020/07/10	43	33.67	38	33.53	33.90	5	54,216	0.01%
2020/07/09	13	34.01	15	33.95	33.65	-2	54,678	0.00%
2020/07/08	13	33.80	10	34.10	34.20	3	55,282	0.01%
2020/07/07	42	34.49	54	34.17	33.70	-12	55,943	-0.02%
2020/07/06	61	35.55	107	35.29	35.15	-46	56,323	-0.08%	大賣/
2020/07/03	65	34.52	165	34.41	34.50	-100	56,313	-0.18%	大賣/
2020/07/02	10	33.32	15	33.38	33.20	-5	55,775	-0.01%
2020/07/01	37	33.89	59	33.88	33.40	-22	56,138	-0.04%
2020/06/30	167	33.90	79	33.91	33.60	88	57,055	0.15%	大買/
2020/06/29	9	32.26	20	32.12	32.10	-11	57,793	-0.02%
2020/06/24	51	31.66	19	31.83	32.00	32	59,076	0.05%
2020/06/23	60	31.62	30	31.68	31.65	30	60,318	0.05%
2020/06/22	79	32.77	26	32.73	32.05	53	60,822	0.09%
2020/06/19	22	33.20	13	33.27	33.30	9	61,315	0.01%
2020/06/18	50	33.19	37	33.32	33.15	13	61,646	0.02%
2020/06/17	77	33.65	59	33.50	33.20	18	61,513	0.03%
2020/06/16	22	33.12	41	33.57	34.25	-19	61,513	-0.03%
2020/06/15	27	31.72	52	31.40	31.15	-25	61,691	-0.04%
2020/06/12	51	32.79	10	32.74	32.45	41	63,144	0.06%
2020/06/11	49	33.44	22	33.59	33.75	27	64,561	0.04%
2020/06/10	24	33.22	14	33.44	33.10	10	65,914	0.02%
2020/06/09	47.2	34.53	42	34.83	33.90	5.2	67,752	0.01%
2020/06/08	42	34.73	12	34.62	33.95	30	68,454	0.04%
2020/06/05	40.3	35.01	12	35.13	35.00	28.3	70,044	0.04%
2020/06/04	18.3	35.40	16	35.55	35.00	2.3	71,378	0.00%
2020/06/03	32.3	35.08	29	35.09	35.25	3.3	72,543	0.00%
2020/06/02	39	36.78	92	37.10	36.10	-53	73,155	-0.07%
2020/06/01	47	37.64	26	37.34	37.80	21	73,512	0.03%
2020/05/29	41	37.30	20	37.19	37.25	21	74,101	0.03%
2020/05/28	75	37.34	51	36.76	37.00	24	74,253	0.03%
2020/05/27	106	38.13	86	38.31	36.90	20	73,667	0.03%	大買/
2020/05/26	51	35.62	117	34.45	36.45	-66	71,644	-0.09%	大賣/
2020/05/25	92	32.88	20.7	32.53	33.15	71.3	70,485	0.10%
2020/05/22	10	33.97	43	34.01	33.35	-33	69,924	-0.05%
2020/05/21	6	33.60	19	33.88	33.65	-13	69,183	-0.02%
2020/05/20	15	33.06	5	32.68	32.70	10	68,662	0.01%
2020/05/19	4	33.43	0	0.00	33.50	4	68,360	0.01%
2020/05/18	45	33.62	37	33.08	32.30	8	67,883	0.01%
2020/05/15	24	33.65	87	33.39	34.10	-63	67,270	-0.09%
2020/05/14	78	33.85	143	32.81	32.55	-65	66,571	-0.10%	大賣/
2020/05/13	31	34.31	13	34.52	33.60	18	66,131	0.03%
2020/05/12	3	33.72	80	33.69	34.50	-77	65,016	-0.12%
2020/05/11	39	33.98	97	34.47	33.25	-58	64,952	-0.09%
2020/05/08	17	33.84	1	33.55	33.20	16	64,286	0.02%
2020/05/07	3	32.97	5	32.80	33.50	-2	64,040	0.00%
2020/05/06	30	32.79	141	31.89	32.15	-111	63,725	-0.17%	大賣/鉅額交易
2020/05/05	199	34.63	28	34.05	33.00	171	63,131	0.27%	大買/鉅額交易
2020/05/04	33.1	32.71	337	32.55	34.05	-303.9	62,617	-0.49%	大賣/鉅額交易
2020/04/30	135	32.84	352	32.88	33.05	-217	62,094	-0.35%	大買/大賣/鉅額交易
2020/04/29	51	31.89	60	31.71	32.10	-9	61,518	-0.01%
2020/04/28	150.2	32.35	63	32.10	31.25	87.2	60,935	0.14%	大買/
2020/04/27	150	29.61	309	28.99	31.50	-159	59,408	-0.27%	大買/大賣/鉅額交易
2020/04/24	9	28.46	114	28.50	28.65	-105	58,034	-0.18%	大賣/鉅額交易
2020/04/23	98	28.56	106	28.29	28.50	-8	57,913	-0.01%	大賣/
2020/04/22	28	27.76	36	27.54	28.35	-8	57,177	-0.01%
2020/04/21	13	27.71	334	27.55	27.05	-321	56,362	-0.57%	大賣/鉅額交易
2020/04/20	22	28.01	13	27.84	27.70	9	55,798	0.02%
2020/04/17	99	28.50	313	28.82	27.80	-214	55,711	-0.38%	大賣/鉅額交易
2020/04/16	99	28.18	37	28.34	28.60	62	54,579	0.11%
2020/04/15	357	27.96	89	27.82	27.80	268	54,265	0.49%	大買/鉅額交易
2020/04/14	8	27.76	20	27.71	28.75	-12	53,103	-0.02%
2020/04/13	39	26.87	36	26.90	26.80	3	52,502	0.01%
2020/04/10	405	26.45	80	26.06	26.40	325	52,164	0.62%	大買/鉅額交易
2020/04/09	630	26.14	113	26.64	25.35	517	51,436	1.01%	大買/大賣/鉅額交易
2020/04/08	110	26.71	1,241	27.56	26.50	-1,131	50,729	-2.23%	大買/大賣/鉅額交易
2020/04/07	12	28.73	12	27.93	28.35	0	49,950	0.00%
2020/04/06	19	26.83	31	26.58	26.90	-12	50,020	-0.02%
2020/04/01	216	24.64	37.6	24.74	25.15	178.4	49,877	0.36%	大買/鉅額交易
2020/03/31	115	24.69	44	24.79	24.25	71	48,514	0.15%	大買/
2020/03/30	56	23.11	58	23.11	23.60	-2	46,687	0.00%
2020/03/27	34	22.68	67	22.55	23.10	-33	45,112	-0.07%
2020/03/26	71	20.77	16	20.71	21.00	55	43,532	0.13%
2020/03/25	138	19.85	88	19.84	20.20	50	42,629	0.12%	大買/
2020/03/24	19.6	18.71	55	18.67	18.85	-35.4	41,664	-0.08%
2020/03/23	315	17.47	63	17.12	17.75	252	41,110	0.61%	大買/鉅額交易
2020/03/20	423	18.18	130	18.45	18.00	293	40,715	0.72%	大買/大賣/鉅額交易
2020/03/19	38	17.80	61	18.90	17.20	-23	39,451	-0.06%
2020/03/18	243	19.18	679	20.22	19.10	-436	38,401	-1.14%	大買/大賣/鉅額交易
2020/03/17	80	20.43	128	20.51	20.05	-48	36,538	-0.13%	大賣/
2020/03/16	241	20.91	178	21.38	19.80	63	34,930	0.18%	大買/大賣/
2020/03/13	658.7	21.58	41	19.81	21.85	617.7	33,077	1.87%	大買/鉅額交易
2020/03/12	68.4	21.05	58	20.64	19.90	10.4	30,903	0.03%
2020/03/11	93	22.07	751	22.12	22.10	-658	29,944	-2.20%	大賣/鉅額交易
2020/03/10	28	19.82	1,164	19.60	20.50	-1,136	27,942	-4.07%	大賣/鉅額交易
2020/03/09	93	20.10	73	19.86	18.65	20	26,321	0.08%
2020/03/06	67	19.51	123	19.63	20.10	-56	24,818	-0.23%	大賣/
2020/03/05	183	18.31	84	18.16	18.50	99	23,647	0.42%	大買/
2020/03/04	230	17.48	96	17.49	17.75	134	22,811	0.59%	大買/鉅額交易
2020/03/03	178	16.76	51	16.85	17.05	127	21,797	0.58%	大買/鉅額交易
2020/03/02	135	15.20	45	15.32	15.50	90	21,006	0.43%	大買/
2020/02/27	2	15.00	2	15.25	14.80	0	21,197	0.00%
2020/02/26	6	15.49	265	15.98	15.45	-259	21,767	-1.19%	大賣/鉅額交易
2020/02/25	12	15.47	17	15.81	15.95	-5	22,681	-0.02%
2020/02/24	46	15.89	161	15.77	15.65	-115	23,338	-0.49%	大賣/鉅額交易
2020/02/21	46	15.89	11	16.03	16.10	35	23,798	0.15%
2020/02/20	32	15.80	24	15.90	15.85	8	24,220	0.03%
2020/02/19	3	15.67	3	15.77	15.70	0	24,387	0.00%
2020/02/18	20	15.50	4	15.64	15.70	16	24,726	0.06%
2020/02/17	1	15.50	4	15.51	15.55	-3	24,570	-0.01%
2020/02/14	16	15.68	44	15.68	15.75	-28	24,439	-0.11%
2020/02/13	3	15.42	25	15.54	15.25	-22	24,131	-0.09%
2020/02/12	40	15.41	46	15.40	15.50	-6	23,954	-0.03%
2020/02/11	72	14.78	2	14.78	14.85	70	23,255	0.30%
2020/02/10	213	14.27	37	13.76	14.40	176	23,187	0.76%	大買/鉅額交易
2020/02/07	11	14.30	2	14.65	14.30	9	23,024	0.04%
2020/02/06	105	14.95	11	14.75	14.95	94	22,816	0.41%	大買/
2020/02/05	50	14.62	18	14.82	14.40	32	22,607	0.14%
2020/02/04	484	15.05	1	15.10	15.00	483	22,350	2.16%	大買/鉅額交易
2020/02/03	24	14.32	53	14.26	14.35	-29	23,078	-0.13%
2020/01/31	65	15.27	1,207	15.20	15.30	-1,142	22,970	-4.97%	大賣/鉅額交易
2020/01/30	13	16.69	22	16.54	16.20	-9	22,697	-0.04%
2020/01/20	4	18.01	101	17.97	18.00	-97	22,672	-0.43%	大賣/
2020/01/17	8	17.89	2	17.80	18.00	6	22,658	0.03%
2020/01/16	22	17.76	2	17.73	17.70	20	22,405	0.09%
2020/01/15	11	18.14	4	18.38	18.10	7	22,242	0.03%
2020/01/14	13	18.29	19	18.24	18.40	-6	22,156	-0.03%
2020/01/13	15	18.20	9.1	18.34	17.85	5.9	21,854	0.03%
2020/01/10	106	17.93	34	17.78	17.80	72	21,099	0.34%	大買/
2020/01/09	188	18.00	69	17.86	18.30	119	20,514	0.58%	大買/鉅額交易
2020/01/08	121	17.00	31	17.07	17.15	90	19,878	0.45%	大買/
2020/01/07	309	17.40	16	17.69	17.05	293	19,780	1.48%	大買/鉅額交易
2020/01/06	418	17.36	56	17.29	17.40	362	19,344	1.87%	大買/鉅額交易
2020/01/03	4	16.88	23	16.95	16.85	-19	18,782	-0.10%
2020/01/02	7	16.81	5	16.95	16.85	2	18,502	0.01%
2019/12/31	3	16.47	0	0.00	16.65	3	18,242	0.02%
2019/12/30	124	16.81	29	17.18	16.80	95	18,122	0.52%	大買/
2019/12/27	207	16.58	51	16.69	16.75	156	17,507	0.89%	大買/鉅額交易
2019/12/26	1	15.90	6	16.05	16.20	-5	17,016	-0.03%
2019/12/25	0	0.00	100	15.65	15.80	-100	16,928	-0.59%
2019/12/23	5	15.54	6	15.37	15.30	-1	17,047	-0.01%
2019/12/20	4	15.65	14	15.67	15.75	-10	17,021	-0.06%
2019/12/19	6	15.80	1	15.80	15.80	5	17,045	0.03%
2019/12/18	31	15.87	98	15.95	15.75	-67	17,159	-0.39%
2019/12/17	23	16.47	54	16.26	16.25	-31	17,121	-0.18%
2019/12/16	12	16.19	0	0.00	16.25	12	17,244	0.07%
2019/12/13	24	16.18	17	16.21	15.95	7	17,293	0.04%
2019/12/12	103	16.35	22	16.59	16.30	81	17,347	0.47%	大買/
2019/12/11	41	16.65	28	16.63	16.50	13	17,921	0.07%
2019/12/10	67	16.29	15	16.53	16.55	52	17,896	0.29%
2019/12/09	170	16.40	2	16.45	16.30	168	18,240	0.92%	大買/鉅額交易
2019/12/06	262	16.29	58	16.29	16.35	204	18,132	1.13%	大買/鉅額交易
2019/12/05	119.9	15.65	20	15.65	15.70	99.9	17,726	0.56%	大買/
2019/12/04	8	15.48	2	15.50	15.55	6	18,063	0.03%
2019/12/03	12	15.65	7	15.55	15.70	5	18,789	0.03%
2019/12/02	12	15.29	13	15.33	15.50	-1.1	19,620	-0.01%
2019/11/29	35	15.61	17	15.69	15.50	18	19,782	0.09%
2019/11/28	14	15.70	4	15.60	15.60	10	20,209	0.05%
2019/11/27	17	16.05	2.5	16.20	16.10	14.5	20,992	0.07%
2019/11/26	22	16.03	221	16.14	16.15	-199	21,042	-0.95%	大賣/鉅額交易
2019/11/25	58	16.54	241	16.43	16.25	-183	20,617	-0.89%	大賣/鉅額交易
2019/11/22	170	16.48	57	16.56	16.15	113	19,834	0.57%	大買/鉅額交易
2019/11/21	31	16.11	31	16.14	16.55	0	18,704	0.00%
2019/11/20	126	15.69	15	15.86	15.70	111	17,910	0.62%	大買/鉅額交易
2019/11/19	545	15.53	32	15.55	15.40	513	17,547	2.92%	大買/鉅額交易
2019/11/18	4	15.16	2	15.18	15.15	2	16,976	0.01%
2019/11/15	519	14.92	4	14.88	14.90	515	16,709	3.08%	大買/鉅額交易
2019/11/14	0	0.00	3	13.90	14.00	-3	16,338	-0.02%
2019/11/13	1	14.00	1	14.10	14.00	0	16,424	0.00%
2019/11/12	10	13.85	0	0.00	14.05	10	16,615	0.06%
2019/11/11	4	13.94	0	0.00	13.60	4	16,621	0.02%
2019/11/08	0	0.00	2	14.13	14.15	-2	16,570	-0.01%
2019/11/07	4	14.09	11	14.01	14.15	-7	16,592	-0.04%
2019/11/06	24	14.50	13	14.66	14.45	11	16,521	0.07%
2019/11/05	6	14.68	7	14.74	14.70	-1	16,498	-0.01%
2019/11/04	8	14.74	0	0.00	14.60	8	16,542	0.05%
2019/11/01	8	14.96	10	14.95	14.90	-2	16,438	-0.01%
2019/10/31	31	15.64	13	15.51	15.35	18	16,321	0.11%
2019/10/30	5	14.84	6	15.02	15.00	-1	15,333	-0.01%
2019/10/29	5	15.00	30	14.89	14.45	-25	15,140	-0.17%
2019/10/28	50	15.04	7	15.00	14.90	43	15,233	0.28%
2019/10/25	2	14.83	12	14.80	14.80	-10	15,513	-0.06%
2019/10/24	4	14.74	4	14.79	14.75	0	15,525	0.00%
2019/10/23	14	14.79	7	14.64	14.70	7	15,859	0.04%
2019/10/22	3	14.80	3	14.90	14.55	0	15,876	0.00%
2019/10/21	0	0.00	16	14.80	14.75	-16	15,823	-0.10%
2019/10/18	6	14.59	6	14.55	14.55	0	15,857	0.00%
2019/10/17	20	14.56	15	14.53	14.55	5	15,948	0.03%
2019/10/16	3	14.52	18	14.57	14.40	-15	16,089	-0.09%
2019/10/15	32	14.74	3	14.63	14.70	29	16,377	0.18%
2019/10/14	24	14.30	14	14.27	14.25	10	16,316	0.06%
2019/10/09	2	13.70	0	0.00	13.60	2	16,563	0.01%
2019/10/08	2	13.80	45	13.81	13.75	-43	16,613	-0.26%
2019/10/07	13.8	14.14	0	0.00	13.90	13.8	16,657	0.08%
2019/10/04	9	14.03	0	0.00	13.90	9	16,669	0.05%
2019/10/03	4	14.19	0	0.00	14.10	4	16,608	0.02%
2019/10/02	1	14.00	10	14.10	14.15	-9	16,566	-0.05%
2019/10/01	9	14.17	2	14.13	14.20	7	16,643	0.04%
2019/09/27	10	13.75	30	13.80	13.80	-20	16,560	-0.12%
2019/09/26	1	14.30	20	14.40	14.20	-19	16,446	-0.12%
2019/09/25	1	14.45	27	14.55	14.35	-26	16,418	-0.16%
2019/09/24	2	14.60	84	14.64	14.55	-82	16,485	-0.50%
2019/09/23	7	14.84	28	14.83	14.80	-21	16,398	-0.13%
2019/09/20	5	14.65	0	0.00	14.70	5	16,339	0.03%
2019/09/19	16	14.69	9	14.54	14.50	7	16,310	0.04%
2019/09/18	6	14.96	2	14.93	14.85	4	16,202	0.02%
2019/09/17	5	14.95	12	15.00	15.00	-7	16,088	-0.04%
2019/09/16	54	15.23	17	15.13	15.10	37	15,838	0.23%
2019/09/12	22	15.03	37	15.02	15.05	-15	15,112	-0.10%
2019/09/11	18	14.98	28	14.78	15.20	-10	14,883	-0.07%
2019/09/10	13	14.64	9	14.58	14.55	4	14,308	0.03%
2019/09/09	23	14.62	5	14.55	14.55	18	14,145	0.13%
2019/09/06	9	14.46	6	14.43	14.55	3	13,956	0.02%
2019/09/05	27	14.90	32	14.85	14.75	-5	13,659	-0.04%
2019/09/04	35	14.97	69	15.04	15.10	-34	13,004	-0.26%
2019/09/03	6	14.50	14	14.45	14.45	-8	12,321	-0.06%
2019/09/02	9.4	14.59	38	14.60	14.80	-28.6	11,884	-0.24%
2019/08/30	62	14.34	296	14.46	14.45	-234	11,134	-2.10%	大賣/鉅額交易
2019/08/29	1	13.40	32	13.39	13.45	-31	10,088	-0.31%
2019/08/28	5	12.90	10	13.00	12.90	-5	9,654	-0.05%
2019/08/27	0	0.00	5	12.90	12.85	-5	9,632	-0.05%
2019/08/26	26	12.75	5	12.80	12.75	21	9,601	0.22%
2019/08/23	12	13.23	1	13.35	13.15	11	9,533	0.12%
2019/08/22	11	13.32	14	13.22	13.50	-3	9,474	-0.03%
2019/08/21	2	13.10	6	13.05	13.15	-4	9,142	-0.04%
2019/08/20	3	12.85	2	12.75	12.70	1	9,035	0.01%
2019/08/19	10	12.95	10	12.85	12.80	0	9,010	0.00%
2019/08/16	52	12.85	0	0.00	12.80	52	8,950	0.58%
2019/08/15	0	0.00	2	12.83	12.90	-2	8,846	-0.02%
2019/08/14	1	12.55	3	12.50	12.35	-2	8,724	-0.02%
2019/08/13	3	12.27	0	0.00	12.15	3	8,759	0.03%
2019/08/12	13	12.63	1	12.60	12.50	12	8,864	0.14%
2019/08/08	5	12.30	14	12.46	12.70	-9	8,897	-0.10%
2019/08/07	8	12.19	4	12.20	12.10	4	8,873	0.05%
2019/08/06	22	11.57	18	11.97	12.30	4	8,854	0.05%
2019/08/05	1	12.25	1	11.95	11.95	0	8,779	0.00%
2019/08/02	21	12.51	0	0.00	12.25	21	8,777	0.24%
2019/08/01	33	13.26	0	0.00	13.05	33	8,634	0.38%
2019/07/31	7	13.22	0	0.00	13.45	7	8,513	0.08%
2019/07/30	95	13.45	2	14.00	13.40	93	8,395	1.11%
2019/07/29	120	13.94	3	14.00	13.85	117	8,132	1.44%	大買/鉅額交易
2019/07/26	1	13.50	1	13.60	13.50	0	7,639	0.00%
2019/07/25	3	13.62	20	13.54	13.40	-17	7,599	-0.22%
2019/07/24	7	12.90	1	12.95	12.95	6	7,238	0.08%
2019/07/23	20	13.50	24	13.35	13.25	-4	7,257	-0.06%
2019/07/22	2	13.15	133	13.20	13.60	-131	7,202	-1.82%	大賣/鉅額交易
2019/07/19	14	13.12	103	13.17	13.05	-89	7,063	-1.26%	大賣/
2019/07/18	26	13.33	45	13.21	13.05	-19	7,084	-0.27%
2019/07/17	23	13.09	26	13.17	13.30	-3	7,012	-0.04%
2019/07/16	5	12.83	6	12.82	12.90	-1	6,618	-0.02%
2019/07/15	90	12.58	10	12.68	12.65	80	6,514	1.23%
2019/07/12	4	12.28	2	12.35	12.15	2	6,223	0.03%
2019/07/11	0	0.00	13	12.18	12.20	-13	6,337	-0.21%
2019/07/10	12	12.05	7	12.07	12.05	5	6,394	0.08%
2019/07/09	1	11.85	1	11.95	11.90	0	6,474	0.00%
2019/07/08	5	11.90	0	0.00	11.90	5	6,669	0.07%
2019/07/05	35	12.11	12	12.21	12.05	23	6,889	0.33%
2019/07/01	0	0.00	1	12.00	11.95	-1	8,852	-0.01%
2019/06/28	14	11.62	0	0.00	11.65	14	8,811	0.16%
2019/06/27	0	0.00	6	11.77	11.75	-6	8,918	-0.07%
2019/06/26	25	11.64	0	0.00	11.50	25	8,869	0.28%
2019/06/25	3	12.20	4	12.24	11.80	-1	8,900	-0.01%
2019/06/24	3	11.88	2	12.00	12.00	1	8,807	0.01%
2019/06/21	12	11.95	0	0.00	11.85	12	8,900	0.13%
2019/06/20	3	11.95	4	11.98	11.95	-1	8,946	-0.01%
2019/06/19	2	12.00	4	12.09	11.85	-2	9,136	-0.02%
2019/06/14	0	0.00	15	11.77	11.65	-15	9,679	-0.15%
2019/06/12	4	11.73	0	0.00	11.65	4	9,772	0.04%
2019/06/11	7	11.76	2	11.05	11.90	5	9,632	0.05%
2019/06/10	2	10.80	0	0.00	10.85	2	9,393	0.02%
2019/06/04	5	10.90	5	10.95	10.85	0	9,529	0.00%
2019/06/03	25	10.92	5	10.95	10.90	20	9,638	0.21%
2019/05/30	10	11.15	0	0.00	11.10	10	9,733	0.10%
2019/05/29	0	0.00	6	10.90	10.90	-6	9,756	-0.06%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/24	10	10.80	10	10.93	10.75	0	10,045	0.00%
2019/05/21	12	10.74	12	10.82	11.10	0	10,370	0.00%
2019/05/20	5	11.69	10	11.15	11.10	-5	10,623	-0.05%
2019/05/17	1	12.20	31	11.94	11.90	-30	10,694	-0.28%
2019/05/16	2	11.90	10	11.95	11.75	-8	10,831	-0.07%
2019/05/15	58	12.00	11	11.96	12.15	47	11,275	0.42%
2019/05/14	10	11.55	0	0.00	11.50	10	11,395	0.09%
2019/05/13	10	11.70	6	11.85	11.40	4	11,535	0.03%
2019/05/10	18	11.98	12	12.07	11.75	6	11,519	0.05%
2019/05/09	5	12.20	35	12.11	12.10	-30	11,449	-0.26%
2019/05/08	0	0.00	9	12.57	12.70	-9	11,407	-0.08%
2019/05/06	11	12.55	0	0.00	12.40	11	11,457	0.10%
2019/05/03	3	13.00	0	0.00	12.95	3	11,463	0.03%
2019/05/02	62	12.81	0	0.00	12.95	62	11,512	0.54%
2019/04/30	3	12.35	0	0.00	12.50	3	11,828	0.03%
2019/04/29	5	12.55	0	0.00	12.50	5	11,953	0.04%
2019/04/26	1	13.20	0	0.00	13.15	1	11,857	0.01%
2019/04/25	3	13.45	0	0.00	13.40	3	11,981	0.03%
2019/04/24	11	13.22	0	0.00	13.25	11	12,252	0.09%
2019/04/22	3	13.80	0	0.00	13.75	3	12,720	0.02%
2019/04/19	10	13.68	0	0.00	13.65	10	12,811	0.08%
2019/04/18	13	13.82	12	13.81	13.55	1	13,033	0.01%
2019/04/17	10	14.03	2	14.40	13.95	8	13,250	0.06%
2019/04/15	2	14.05	13	14.02	14.00	-11	14,559	-0.08%
2019/04/12	31	14.06	6	14.00	13.90	25	14,618	0.17%
2019/04/11	18	14.47	6	14.58	14.15	12	14,573	0.08%
2019/04/10	4	14.89	1	14.85	14.60	3	14,472	0.02%
2019/04/09	19	15.72	49	15.60	14.80	-30	14,352	-0.21%
2019/04/08	22	14.53	47	15.23	15.30	-25	13,921	-0.18%
2019/04/03	21	13.99	6	13.92	13.95	15	13,527	0.11%
2019/04/02	6	13.43	1	13.55	13.30	5	13,461	0.04%
2019/03/29	10	13.26	4	13.18	13.25	6	13,551	0.04%
2019/03/28	8	13.08	0	0.00	13.05	8	13,781	0.06%
2019/03/26	2	13.55	0	0.00	13.55	2	13,781	0.01%
2019/03/25	3	13.75	10	13.70	13.75	-7	13,752	-0.05%
2019/03/22	0	0.00	65	14.08	14.10	-65	13,772	-0.47%
2019/03/21	20	14.27	10	14.32	14.15	10	13,846	0.07%
2019/03/20	16	14.45	21	14.34	14.30	-5	13,962	-0.04%
2019/03/19	3	13.90	0	0.00	13.80	3	13,686	0.02%
2019/03/18	15	13.95	0	0.00	13.85	15	14,141	0.11%
2019/03/15	30	13.72	1	13.75	13.75	29	15,426	0.19%
2019/03/14	0	0.00	1	13.55	13.45	-1	15,854	-0.01%
2019/03/11	11	13.60	0	0.00	13.60	11	17,158	0.06%
2019/03/08	2	13.55	0	0.00	13.60	2	17,402	0.01%
2019/03/07	5	13.75	1	13.75	13.70	4	17,504	0.02%
2019/03/05	6	14.13	5	14.25	14.00	1	17,887	0.01%
2019/03/04	4	14.15	2	14.10	14.20	2	17,941	0.01%
2019/02/27	0	0.00	5	13.95	13.80	-5	17,987	-0.03%
2019/02/26	4	14.09	12	14.35	14.00	-8	18,108	-0.04%
2019/02/25	12	14.00	7	14.09	14.10	5	18,196	0.03%
2019/02/22	4	14.13	4	14.14	14.05	0	18,265	0.00%
2019/02/21	8	14.04	7	13.98	14.00	1	18,374	0.01%
2019/02/20	8	14.44	3	14.45	14.20	5	18,544	0.03%
2019/02/19	7	14.56	39	14.65	14.40	-32	18,906	-0.17%
2019/02/18	6	14.25	4	14.35	14.10	2	19,488	0.01%
2019/02/15	19	14.38	16	14.45	14.10	3	19,524	0.02%
2019/02/14	3	14.20	7	14.41	14.10	-4	19,259	-0.02%
2019/02/13	39	13.99	13	13.90	13.65	26	18,769	0.14%
2019/02/12	13	13.65	5	13.68	13.90	8	18,572	0.04%
2019/02/11	1	13.25	2	13.45	13.40	-1	18,485	-0.01%
2019/01/30	2	13.25	32	13.31	13.25	-30	18,532	-0.16%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/28	2	13.20	2	13.35	13.25	0	18,595	0.00%
2019/01/25	31	13.15	1	13.30	13.15	30	18,707	0.16%
2019/01/24	1	13.30	1	13.40	13.25	0	18,874	0.00%
2019/01/23	3	13.18	2	13.15	13.35	1	18,954	0.01%
2019/01/22	5	13.55	6	13.17	13.10	-1	19,032	-0.01%
2019/01/21	3	13.98	4	14.15	13.90	-1	18,660	-0.01%
2019/01/18	1	13.75	2	13.85	13.90	-1	18,513	-0.01%
2019/01/17	4	13.76	11	14.08	13.75	-7	18,514	-0.04%
2019/01/16	9	13.85	12	13.84	13.90	-3	18,396	-0.02%
2019/01/15	24	13.88	41	13.93	13.65	-17	18,118	-0.09%
2019/01/14	5	13.28	12	13.23	13.45	-7	17,558	-0.04%
2019/01/11	35	13.49	31	13.58	13.35	4	17,517	0.02%
2019/01/10	16	13.59	5	13.81	13.45	11	17,403	0.06%
2019/01/09	19	14.06	5	14.11	14.00	14	17,156	0.08%
2019/01/08	18	14.40	12	14.27	14.55	6	16,910	0.04%
2019/01/07	12	14.02	48	14.21	14.40	-36	16,250	-0.22%
2019/01/04	7	13.17	6	13.26	13.10	1	15,488	0.01%
2019/01/03	6	13.39	36	13.33	13.45	-30	15,492	-0.19%
2019/01/02	3	13.20	4	13.33	13.15	-1	15,392	-0.01%
2018/12/28	1	12.95	3	13.05	13.10	-2	15,350	-0.01%
2018/12/27	34	13.47	7	13.65	13.05	27	15,497	0.17%
2018/12/26	2	13.33	0	0.00	13.25	2	15,310	0.01%
2018/12/25	1	13.50	38	13.33	13.50	-37	15,415	-0.24%
2018/12/24	4	13.15	15	13.25	13.15	-11	15,171	-0.07%
2018/12/22	1	12.80	12	12.87	13.25	-11	15,044	-0.07%
2018/12/21	25	12.60	29	13.00	13.20	-4	14,973	-0.03%
2018/12/20	4	12.45	13	12.51	12.60	-9	14,911	-0.06%
2018/12/19	16	12.36	0	0.00	12.30	16	14,834	0.11%
2018/12/18	3	12.45	2	12.48	12.45	1	14,981	0.01%
2018/12/17	4	12.54	14	12.45	12.30	-10	15,113	-0.07%
2018/12/14	12	12.05	20	11.96	12.60	-8	15,534	-0.05%
2018/12/13	7	12.44	10	12.65	12.25	-3	15,407	-0.02%
2018/12/12	12	12.93	2	13.20	12.90	10	15,294	0.07%
2018/12/11	34	13.17	5	13.46	12.90	29	15,285	0.19%
2018/12/10	48	13.70	42	13.92	13.60	6	15,357	0.04%
2018/12/07	4	13.24	17	13.23	13.75	-13	14,342	-0.09%
2018/12/06	62	13.00	74	13.94	12.50	-12	14,332	-0.08%
2018/12/05	9	13.09	45	13.39	13.75	-36	14,145	-0.25%
2018/12/04	36	13.19	13	13.30	13.20	23	14,467	0.16%
2018/12/03	3	12.90	20	12.93	12.85	-17	14,798	-0.11%
2018/11/30	23	12.34	11	12.35	12.30	12	15,372	0.08%
2018/11/29	40	12.31	61	12.35	12.10	-21	16,645	-0.13%
2018/11/28	8	12.87	2	12.90	12.80	6	16,412	0.04%
2018/11/27	4	12.55	2	12.80	12.90	2	16,444	0.01%
2018/11/26	7	12.54	6	12.82	12.55	1	16,484	0.01%
2018/11/23	13	12.46	13	12.56	12.40	0	16,524	0.00%
2018/11/22	30	12.66	45	12.49	12.30	-15	16,605	-0.09%
2018/11/21	4	12.96	9	13.04	13.10	-5	16,482	-0.03%
2018/11/20	15	12.85	7	12.92	12.95	8	16,511	0.05%
2018/11/19	19	13.05	12	13.23	13.15	7	16,536	0.04%
2018/11/16	139	13.03	165	12.98	13.00	-26	16,487	-0.16%	大買/大賣/
2018/11/15	174	12.35	154	12.54	12.50	20	16,133	0.12%	大買/大賣/
2018/11/14	6	11.34	10	11.36	11.85	-4	16,585	-0.02%
2018/11/13	4	10.34	4	10.68	10.80	0	17,751	0.00%
2018/11/12	1	10.50	7	10.55	10.65	-6	18,723	-0.03%
2018/11/09	2	10.35	0	0.00	10.45	2	19,500	0.01%
2018/11/08	18	10.84	4	10.81	10.50	14	20,407	0.07%
2018/11/07	0	0.00	6	10.48	10.60	-6	20,800	-0.03%
2018/11/06	14	10.40	4	10.41	10.15	10	20,844	0.05%
2018/11/05	2	10.33	2	10.25	10.40	0	20,954	0.00%
2018/11/02	27	10.65	43	10.55	10.30	-16	20,935	-0.08%
2018/11/01	16	10.49	35	10.43	10.65	-19	20,773	-0.09%
2018/10/31	15	10.06	8	10.12	10.20	7	20,560	0.03%
2018/10/30	48	9.58	46	9.68	9.86	2	20,460	0.01%
2018/10/29	5	9.21	11	9.13	9.10	-6	20,271	-0.03%
2018/10/26	1	9.39	2	9.44	9.23	-1	20,228	0.00%
2018/10/25	9	9.58	75	9.57	9.43	-66	20,159	-0.33%
2018/10/24	11	9.96	5	10.08	10.05	6	20,069	0.03%
2018/10/23	5	10.11	1	10.05	10.05	4	20,000	0.02%
2018/10/22	1	10.15	5	10.22	10.25	-4	19,977	-0.02%
2018/10/19	1	10.00	0	0.00	10.00	1	19,919	0.01%
2018/10/18	30	10.26	2	10.25	10.25	28	19,835	0.14%
2018/10/17	1	10.50	10	10.63	10.35	-9	19,788	-0.05%
2018/10/16	7	10.42	25	10.61	10.45	-18	19,689	-0.09%
2018/10/15	30	10.40	10	10.52	10.30	20	19,541	0.10%
2018/10/12	3	10.09	2	10.20	10.40	1	19,446	0.01%
2018/10/11	10	10.10	34	9.89	9.77	-24	19,307	-0.12%
2018/10/09	3	10.90	0	0.00	10.85	3	19,114	0.02%
2018/10/08	14	11.00	18	11.08	11.15	-4	19,037	-0.02%
2018/10/05	26	10.94	68	10.82	11.05	-42	18,940	-0.22%
2018/10/04	12	11.61	42	11.79	11.50	-30	18,673	-0.16%
2018/10/03	29	11.71	204	11.70	11.45	-175	18,707	-0.94%	大賣/鉅額交易
2018/10/02	6	12.36	0	0.00	12.20	6	18,322	0.03%
2018/10/01	1	12.40	1	12.35	12.50	0	18,207	0.00%
2018/09/28	57	12.21	18	12.29	12.30	39	18,148	0.21%
2018/09/27	5	12.63	11	12.58	12.30	-6	18,060	-0.03%
2018/09/26	83	12.37	12	12.39	12.30	71	17,822	0.40%
2018/09/25	4	12.21	12	12.45	12.55	-8	17,762	-0.05%
2018/09/21	58	12.54	60	12.63	12.45	-2	17,549	-0.01%
2018/09/20	30	12.43	629	12.72	12.25	-599	17,320	-3.46%	大賣/鉅額交易
2018/09/19	31	13.36	10	13.44	13.05	21	16,795	0.13%
2018/09/18	40	13.41	30	13.36	13.30	10	16,584	0.06%
2018/09/17	22	13.45	18	13.54	13.50	4	16,401	0.02%
2018/09/14	37	13.74	36	13.78	14.00	1	16,153	0.01%
2018/09/13	26	13.02	17	13.14	13.20	9	15,673	0.06%
2018/09/12	26	13.46	997	13.31	13.20	-971	15,263	-6.36%	大賣/鉅額交易
2018/09/11	45	13.26	125	13.47	13.90	-80	14,759	-0.54%	大賣/
2018/09/10	60	13.25	1,200	13.70	13.05	-1,140	14,108	-8.08%	大賣/鉅額交易
2018/09/07	112	14.64	71	14.77	14.45	41	13,489	0.30%	大買/
2018/09/06	39	14.80	26	14.72	14.70	13	12,912	0.10%
2018/09/05	108	15.90	50	16.56	15.10	58	12,083	0.48%	大買/
2018/09/04	61	16.05	9	15.98	16.05	52	10,813	0.48%
2018/09/03	25	15.99	2	15.95	15.65	23	10,756	0.21%
2018/08/31	24	16.42	31	16.64	16.70	-7	10,728	-0.07%
2018/08/30	73	16.18	12	16.13	16.00	61	10,548	0.58%
2018/08/29	11	15.56	22	15.99	16.10	-11	10,415	-0.11%
2018/08/28	301	15.28	8	15.30	15.20	293	10,336	2.83%	大買/鉅額交易
2018/08/27	31	15.21	51	15.05	15.10	-20	10,217	-0.20%
2018/08/24	51	15.45	15	15.34	15.05	36	10,035	0.36%
2018/08/23	52	15.67	36	15.75	16.00	16	9,818	0.16%
2018/08/22	16	14.89	42	15.06	15.05	-26	9,524	-0.27%
2018/08/21	180	14.81	111	14.78	15.30	69	9,321	0.74%	大買/大賣/
2018/08/20	315	14.19	75	14.01	14.20	240	7,900	3.04%	大買/鉅額交易
2018/08/17	384	14.05	56	14.08	14.30	328	6,493	5.05%	大買/鉅額交易
2018/08/16	940	12.74	88	12.43	13.00	852	5,438	15.67%	大買/鉅額交易
2018/08/15	907	11.93	97	12.00	12.20	810	4,606	17.58%	大買/鉅額交易
2018/08/14	196	11.10	30	11.15	11.25	166	3,657	4.54%	大買/鉅額交易
2018/08/10	1	10.20	25	10.39	10.45	-24	3,020	-0.79%
2018/08/09	0	0.00	30	10.18	10.10	-30	2,813	-1.07%
2018/08/08	0	0.00	5	10.05	10.10	-5	2,782	-0.18%
2018/08/07	0	0.00	30	10.01	9.95	-30	2,805	-1.07%
2018/08/06	2	10.05	2	10.02	10.05	0	2,794	0.00%
2018/08/02	10	9.87	0	0.00	9.82	10	2,798	0.36%
2018/08/01	0	0.00	6	9.84	9.81	-6	2,785	-0.22%
2018/07/31	1	9.80	0	0.00	9.80	1	2,855	0.04%
2018/07/27	5	9.75	0	0.00	9.84	5	2,843	0.18%
2018/07/26	27	9.64	0	0.00	9.73	27	2,815	0.96%
2018/07/25	2	9.45	0	0.00	9.45	2	2,808	0.07%
2018/07/24	2	9.45	0	0.00	9.45	2	2,811	0.07%
2018/07/18	5	9.50	0	0.00	9.50	5	2,835	0.18%
2018/07/12	4	9.51	0	0.00	9.44	4	2,863	0.14%
2018/07/11	10	9.63	0	0.00	9.54	10	2,865	0.35%
2018/07/10	2	9.44	0	0.00	9.36	2	2,578	0.08%
2018/07/09	3	9.44	0	0.00	9.36	3	2,672	0.11%
2018/07/06	15	9.23	35	9.03	9.25	-20	2,766	-0.72%
2018/07/05	1	9.30	5	9.40	9.27	-4	2,752	-0.15%
2018/07/03	16	9.67	0	0.00	9.68	16	2,733	0.59%
2018/06/29	1	9.90	1	9.85	9.88	0	2,711	0.00%
2018/06/26	5	9.93	0	0.00	9.98	5	2,759	0.18%
2018/06/22	17	10.32	0	0.00	10.05	17	2,749	0.62%
2018/06/20	15	10.00	50.7	9.95	10.05	-35.7	2,655	-1.34%
2018/06/14	5	10.45	0	0.00	10.40	5	2,573	0.19%
2018/06/13	50	10.45	56	10.55	10.25	-6	2,509	-0.24%
2018/06/12	10	10.65	12	10.52	10.60	-2	2,438	-0.08%
2018/06/11	11	10.28	61	10.06	10.40	-50	2,359	-2.12%
2018/06/08	21	10.16	53	10.20	10.10	-32	2,261	-1.41%
2018/06/07	0	0.00	2	9.97	9.91	-2	2,190	-0.09%
2018/06/06	3	9.88	4	9.98	9.90	-1	2,158	-0.05%
2018/06/05	113	9.59	6	9.79	9.71	107	2,141	5.00%	大買/鉅額交易
2018/05/29	9	9.43	9	9.37	9.35	0	1,893	0.00%
2018/05/28	0	0.00	6	9.24	9.23	-6	1,853	-0.32%
2018/05/11	4	9.56	0	0.00	9.50	4	2,035	0.20%
2018/04/26	1	9.40	0	0.00	9.30	1	2,080	0.05%
2018/04/20	1	9.97	0	0.00	9.97	1	2,234	0.04%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/17	1	9.85	0	0.00	9.81	1	2,340	0.04%
2018/04/16	0	0.00	3	9.91	9.92	-3	2,411	-0.12%
2018/04/13	5	10.21	0	0.00	10.10	5	2,454	0.20%
2018/04/12	0	0.00	9	9.98	10.00	-9	2,602	-0.35%
2018/04/09	3	9.69	0	0.00	9.63	3	2,626	0.11%
2018/03/31	16	9.83	19	9.83	9.78	-3	2,754	-0.11%
2018/03/30	2	9.81	0	0.00	9.80	2	2,785	0.07%
2018/03/29	1	9.88	0	0.00	9.83	1	2,842	0.04%
2018/03/28	0	0.00	2	9.70	9.70	-2	2,858	-0.07%
2018/03/27	3	9.56	3	9.68	9.72	0	2,932	0.00%
2018/03/26	2	9.40	2	9.48	9.42	0	3,088	0.00%
2018/03/23	2	9.41	0	0.00	9.40	2	3,587	0.06%
2018/03/22	3	9.81	0	0.00	9.62	3	3,593	0.08%
2018/03/20	0	0.00	1	9.72	9.69	-1	3,671	-0.03%
2018/03/15	1	10.15	0	0.00	10.00	1	3,989	0.03%
2018/03/14	1	9.89	1	9.87	9.86	0	3,935	0.00%
2018/03/13	3	9.86	2	9.89	9.85	1	3,952	0.03%
2018/03/12	0	0.00	5	9.67	9.60	-5	3,905	-0.13%
2018/03/07	2	9.61	0	0.00	9.48	2	4,227	0.05%
2018/03/01	3	9.48	0	0.00	9.54	3	4,663	0.06%
2018/02/27	5	9.66	7	9.62	9.58	-2	4,687	-0.04%
2018/02/26	1	9.55	0	0.00	9.50	1	4,776	0.02%
2018/02/23	8	9.38	0	0.00	9.40	8	4,775	0.17%
2018/02/21	2	9.30	0	0.00	9.32	2	4,866	0.04%
2018/02/12	2	9.01	2	8.85	9.06	0	4,960	0.00%
2018/02/09	6	8.15	10	8.60	8.60	-4	4,999	-0.08%
2018/02/07	1	9.15	5	9.20	9.20	-4	5,073	-0.08%
2018/02/06	11	9.04	0	0.00	9.05	11	5,226	0.21%
2018/02/02	6	10.24	0	0.00	10.25	6	5,250	0.11%
2018/02/01	1	10.30	0	0.00	10.25	1	5,371	0.02%
2018/01/31	5	10.25	15	10.26	10.25	-10	5,500	-0.18%
2018/01/29	25	10.25	0	0.00	10.20	25	5,741	0.44%
2018/01/25	20	10.20	0	0.00	10.20	20	6,146	0.33%
2018/01/24	10	10.20	0	0.00	10.15	10	6,628	0.15%
2018/01/23	0	0.00	15	10.20	10.15	-15	6,663	-0.23%
2018/01/22	5	10.15	0	0.00	10.20	5	6,673	0.07%
2018/01/19	2	10.35	0	0.00	10.35	2	6,752	0.03%
2018/01/17	10	10.60	0	0.00	10.45	10	6,815	0.15%
2018/01/09	6	10.95	0	0.00	10.75	6	6,613	0.09%
2018/01/08	0	0.00	1	11.00	10.90	-1	6,553	-0.02%
2018/01/05	0	0.00	20	10.75	10.75	-20	6,339	-0.32%
2018/01/03	0	0.00	30	10.65	10.60	-30	6,260	-0.48%