金像電 (2368)-第一金-中山券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/11	5	212.70	110.2	212.33	218.00	-105.2	4,877	-2.16%	大賣/鉅額交易
2024/12/10	0	0.00	1	202.00	203.00	-1	4,538	-0.02%
2024/12/09	0	0.00	6	201.58	204.00	-6	4,603	-0.13%
2024/12/06	0.1	196.50	0	0.00	194.50	0.1	4,520	0.00%
2024/12/05	1	205.50	1	202.50	197.00	0	4,550	0.00%
2024/12/04	2	196.75	17	196.65	197.00	-15	4,545	-0.33%
2024/12/03	12	192.13	12	191.21	192.00	0	4,634	0.00%
2024/12/02	0	0.00	0.2	191.00	191.50	-0.2	4,807	0.00%
2024/11/27	5.2	190.88	0	0.00	186.50	5.2	4,795	0.11%
2024/11/26	9	191.61	5	196.00	191.00	4	4,811	0.08%
2024/11/25	0	0.00	2	194.75	193.00	-2	4,760	-0.04%
2024/11/22	19.1	193.36	20	191.35	191.00	-0.9	4,738	-0.02%
2024/11/21	0	0.00	11	189.09	188.50	-11	4,565	-0.24%
2024/11/20	1.1	175.53	0	0.00	175.50	1.1	4,447	0.02%
2024/11/15	1	181.50	4	184.63	182.00	-3	4,671	-0.06%
2024/11/14	0	0.00	1	179.50	180.00	-1	4,698	-0.02%
2024/11/13	1	171.50	3	177.83	177.50	-2	4,636	-0.04%
2024/11/12	11.1	174.05	0	0.00	172.50	11.1	4,625	0.24%
2024/11/11	4	179.00	4	180.63	180.00	0	4,589	0.00%
2024/11/08	14.1	183.43	0	0.00	181.50	14.1	4,610	0.31%
2024/11/05	1	188.50	1	190.00	190.00	0	4,905	0.00%
2024/11/01	2	185.75	1	187.50	188.00	1	5,123	0.02%
2024/10/30	3	188.67	0	0.00	188.50	3	5,273	0.06%
2024/10/28	1	195.00	0	0.00	195.00	1	5,572	0.02%
2024/10/24	0	0.00	2	198.00	198.00	-2	5,654	-0.04%
2024/10/23	55	200.00	0	0.00	200.50	55	5,705	0.96%
2024/10/22	0	0.00	0.1	201.50	203.00	-0.1	5,762	0.00%
2024/10/21	0.1	196.00	7	196.50	198.00	-7	5,748	-0.12%
2024/10/18	4	191.25	2	190.00	191.50	2	5,741	0.03%
2024/10/17	0	0.00	6	191.33	193.00	-6	5,795	-0.10%
2024/10/16	2	186.75	1	189.50	189.50	1	5,821	0.02%
2024/10/15	1	188.00	0	0.00	188.50	1	5,966	0.02%
2024/10/14	1	188.50	0	0.00	190.50	1	6,058	0.02%
2024/10/09	3.1	186.79	0	0.00	185.00	3.1	6,170	0.05%
2024/10/08	5	189.80	0	0.00	190.00	5	6,157	0.08%
2024/10/07	5	191.90	4	193.00	193.50	1	6,310	0.02%
2024/10/04	0	189.50	0	0.00	187.50	0	6,443	0.00%
2024/10/01	2	197.50	0	0.00	197.00	2	6,667	0.03%
2024/09/30	1	198.00	1	198.00	198.00	0	6,740	0.00%
2024/09/27	0	0.00	5	205.70	204.00	-5	6,913	-0.07%
2024/09/26	4	203.13	0	0.00	203.00	4	7,185	0.06%
2024/09/25	0	0.00	4	205.50	207.00	-4	7,328	-0.05%
2024/09/24	3	200.00	0	0.00	201.00	3	7,508	0.04%
2024/09/20	2	209.00	9	204.61	203.50	-7	7,634	-0.09%
2024/09/19	1	204.00	24	202.23	205.00	-23	7,683	-0.30%
2024/09/18	3	199.83	0	0.00	199.00	3	7,939	0.04%
2024/09/16	4	204.75	2	205.50	205.50	2	8,071	0.02%
2024/09/13	23	201.96	3	202.67	202.50	20	8,150	0.25%
2024/09/12	3	205.00	6	205.00	205.00	-3	8,175	-0.04%
2024/09/11	1	196.00	0	0.00	198.50	1	8,198	0.01%
2024/09/10	6.1	198.03	0	0.00	196.50	6.1	8,239	0.07%
2024/09/09	2	201.50	0	0.00	203.50	2	8,226	0.02%
2024/09/06	4	205.61	2	204.50	204.50	2	8,334	0.02%
2024/09/05	5.5	211.32	5	206.10	206.00	0.5	8,364	0.01%
2024/09/04	2	212.50	1	216.50	210.50	1	8,305	0.01%
2024/09/03	4	214.50	7	219.07	220.00	-3	8,197	-0.04%
2024/09/02	4	213.25	4	209.00	209.00	0	7,993	0.00%
2024/08/30	1.1	211.09	0	0.00	211.00	1.1	7,994	0.01%
2024/08/29	0	0.00	3	213.17	213.50	-3	8,044	-0.04%
2024/08/28	1	208.00	0	0.00	209.00	1	8,055	0.01%
2024/08/27	1	209.00	2.2	211.00	211.00	-1.2	8,088	-0.02%
2024/08/26	7	215.14	4	210.00	210.00	3	8,142	0.04%
2024/08/23	2	214.00	3	214.17	216.00	-1	8,162	-0.01%
2024/08/22	3	214.50	3	211.50	211.50	0	8,229	0.00%
2024/08/21	0	0.00	2	213.00	213.50	-2	8,278	-0.02%
2024/08/20	6	220.67	3	213.67	213.50	3	8,350	0.04%
2024/08/19	9	217.78	11.2	220.58	221.00	-2.2	8,351	-0.03%
2024/08/16	2	211.50	6	216.00	217.00	-4	8,237	-0.05%
2024/08/15	0	0.00	5	205.00	206.50	-5	8,124	-0.06%
2024/08/14	1	208.96	1	206.50	206.50	0	8,158	0.00%
2024/08/13	1	207.00	2	210.00	207.50	-1	8,194	-0.01%
2024/08/12	2	207.75	0	0.00	207.00	2	8,464	0.02%
2024/08/09	0	0.00	1	222.50	208.00	-1	8,525	-0.01%
2024/08/08	23	212.43	22	209.00	209.00	1	8,392	0.01%
2024/08/07	0	0.00	2	207.00	207.00	-2	8,229	-0.02%
2024/08/06	5	185.60	2	190.00	188.50	3	8,282	0.04%
2024/08/05	1.5	188.04	0	0.00	187.00	1.5	8,269	0.02%
2024/08/02	2.3	209.28	1	208.50	207.50	1.3	8,254	0.02%
2024/08/01	4	226.88	3	228.00	228.00	1	8,092	0.01%
2024/07/31	2.1	216.69	54	219.95	219.50	-51.9	7,955	-0.65%
2024/07/30	2	204.50	102	213.79	215.00	-100	7,890	-1.27%	大賣/
2024/07/26	2.1	211.43	2	210.00	210.00	0.1	7,869	0.00%
2024/07/23	1	207.50	1	211.50	212.00	0	7,878	0.00%
2024/07/22	2	206.00	4.1	201.75	200.00	-2.1	7,871	-0.03%
2024/07/19	1.2	206.58	0.1	209.00	205.50	1.2	7,916	0.01%
2024/07/18	3.3	213.74	0.5	216.08	215.00	2.8	7,951	0.04%
2024/07/17	2.2	222.63	2	225.25	224.00	0.2	8,014	0.00%
2024/07/16	5	226.20	3	223.00	223.50	2	8,171	0.02%
2024/07/15	1	215.50	102.1	223.17	223.50	-101.1	8,113	-1.25%	大賣/鉅額交易
2024/07/12	3.4	219.18	3	215.00	215.00	0.4	8,065	0.00%
2024/07/11	1.1	219.64	1.2	221.00	220.00	-0.1	8,071	0.00%
2024/07/10	2	224.00	2.2	220.09	220.00	-0.2	8,158	0.00%
2024/07/09	2.1	226.85	2.4	222.25	224.00	-0.4	8,299	0.00%
2024/07/08	2	230.00	8.2	228.52	227.50	-6.2	8,155	-0.08%
2024/07/05	1	223.50	117.2	228.67	229.00	-116.2	8,056	-1.44%	大賣/鉅額交易
2024/07/04	2	219.00	2	217.00	217.00	0	7,806	0.00%
2024/07/03	2	214.50	7	215.71	215.00	-5	7,776	-0.06%
2024/07/02	4.1	206.38	5	212.30	213.50	-1	7,685	-0.01%
2024/07/01	3	207.00	4	203.75	203.50	-1	7,463	-0.01%
2024/06/28	2	195.50	8.5	203.38	207.00	-6.5	7,435	-0.09%
2024/06/27	4.2	195.54	3	193.00	193.00	1.2	7,250	0.02%
2024/06/26	2	200.00	4	201.25	201.00	-2	7,241	-0.03%
2024/06/25	2	200.00	0	0.00	200.00	2	7,281	0.03%
2024/06/24	5	203.60	5	205.40	204.50	0	7,392	0.00%
2024/06/21	3.1	197.90	5	199.20	200.00	-1.9	7,194	-0.03%
2024/06/20	3	194.50	5	194.50	195.50	-2	7,139	-0.03%
2024/06/19	2.1	189.52	0	0.00	189.50	2.1	7,264	0.03%
2024/06/18	1.1	190.91	1	192.50	191.00	0.1	7,290	0.00%
2024/06/17	2	191.50	2	190.50	189.00	0	7,295	0.00%
2024/06/14	1	190.00	6	191.75	192.00	-5	7,379	-0.07%
2024/06/13	3.9	189.82	0	0.00	188.50	3.9	7,406	0.05%
2024/06/12	1	192.50	5	192.70	194.50	-4	7,460	-0.05%
2024/06/11	1	191.47	4	188.00	187.50	-3	7,543	-0.04%
2024/06/07	3.1	196.22	3	192.00	192.00	0.1	7,698	0.00%
2024/06/06	4.6	197.08	3	197.33	196.50	1.6	7,786	0.02%
2024/06/05	2	196.75	2	195.50	195.50	0	7,834	0.00%
2024/06/04	6	200.75	5	199.00	198.00	1	7,920	0.01%
2024/06/03	2	202.50	2	202.00	202.00	0	8,167	0.00%
2024/05/31	3	204.50	3.2	201.53	199.00	-0.2	8,248	0.00%
2024/05/30	4	202.13	4.1	204.04	204.00	-0.1	8,261	0.00%
2024/05/29	9	202.00	4	201.13	201.00	5	8,288	0.06%
2024/05/28	3.2	204.19	3	202.33	202.50	0.2	8,311	0.00%
2024/05/27	3	203.67	3	204.33	203.50	0	8,295	0.00%
2024/05/24	24	203.35	24	203.02	203.00	0	8,341	0.00%
2024/05/23	2.5	200.28	1	203.00	201.50	1.5	8,308	0.02%
2024/05/22	1	203.50	4	204.25	205.50	-3	8,438	-0.04%
2024/05/21	2	206.50	6	204.83	203.50	-4	8,606	-0.05%
2024/05/20	22	207.64	22.1	206.50	206.50	-0.1	8,663	0.00%
2024/05/17	2.2	203.64	9.1	206.44	206.50	-6.9	8,772	-0.08%
2024/05/16	6	205.58	6	207.17	203.50	0	8,896	0.00%
2024/05/15	4	196.00	3	196.67	195.50	1	8,860	0.01%
2024/05/14	1	190.00	1	193.50	190.50	0	8,965	0.00%
2024/05/13	0.6	188.00	0	0.00	187.50	0.6	9,156	0.01%
2024/05/10	15	195.93	9.2	192.82	193.00	5.8	9,324	0.06%
2024/05/09	21	197.90	26	198.42	198.50	-5	9,180	-0.05%
2024/05/08	1	194.03	1	196.50	196.50	0	9,192	0.00%
2024/05/07	3	192.00	3	191.83	192.00	0	9,454	0.00%
2024/05/06	2	196.50	1	190.50	190.50	1	9,494	0.01%
2024/05/03	3.5	198.86	3	192.50	192.00	0.5	9,481	0.01%
2024/05/02	1	193.00	1	196.50	196.50	0	9,571	0.00%
2024/04/30	4	201.23	2	197.00	197.00	2	9,607	0.02%
2024/04/29	2	196.50	2.5	197.80	198.00	-0.5	9,648	-0.01%
2024/04/26	3	191.00	3	192.50	192.50	0	9,791	0.00%
2024/04/25	13.6	193.74	13	189.69	187.00	0.6	9,799	0.01%
2024/04/24	13	194.92	12	196.50	196.50	1	9,812	0.01%
2024/04/23	20	185.00	22	188.00	188.00	-2	9,758	-0.02%
2024/04/22	27.2	186.11	24	182.46	182.00	3.2	9,666	0.03%
2024/04/19	3.1	200.48	3	198.17	196.00	0.1	9,531	0.00%
2024/04/18	5	201.80	6	204.92	205.00	-1	9,488	-0.01%
2024/04/17	5.1	204.96	3	201.50	201.50	2.1	9,472	0.02%
2024/04/16	6	204.17	2	203.00	201.50	4	9,455	0.04%
2024/04/15	9	222.39	22.1	212.53	212.50	-13.1	9,443	-0.14%
2024/04/12	75	228.77	3	230.33	229.50	72	9,313	0.77%
2024/04/11	59.1	229.50	24	229.50	229.50	35.1	9,337	0.38%
2024/04/10	30	238.10	24	230.50	230.50	6	9,333	0.06%
2024/04/09	29	239.43	17	235.68	237.00	12	9,352	0.13%
2024/04/08	8	244.75	9	243.06	242.50	-1	9,345	-0.01%
2024/04/03	14	235.86	14	240.71	241.00	0	9,259	0.00%
2024/04/02	25	236.82	22	234.00	234.00	3	9,240	0.03%
2024/04/01	12	247.08	12	245.00	245.00	0	9,145	0.00%
2024/03/29	2	248.50	2.1	245.71	245.50	-0.1	9,152	0.00%
2024/03/28	1	244.00	1	249.00	244.50	0	9,107	0.00%
2024/03/27	4	248.25	6	252.92	251.00	-2	9,052	-0.02%
2024/03/26	4	248.13	4	244.00	242.00	0	8,927	0.00%
2024/03/25	3	250.00	3	247.50	247.50	0	8,912	0.00%
2024/03/22	6	241.92	8.3	244.78	247.50	-2.3	8,866	-0.03%
2024/03/21	2	234.00	3	234.50	233.50	-1	8,668	-0.01%
2024/03/20	21	231.02	20	229.63	229.50	1	8,699	0.01%
2024/03/19	13.2	238.83	10	231.50	229.50	3.2	8,751	0.04%
2024/03/18	13	237.69	15	238.00	238.00	-2	8,684	-0.02%
2024/03/15	13	225.46	13.1	231.47	232.50	-0.1	8,689	0.00%
2024/03/14	9.3	223.97	9	220.50	220.50	0.3	8,659	0.00%
2024/03/13	3.1	239.08	2	229.02	229.00	1.1	8,739	0.01%
2024/03/12	4.2	243.12	0	0.00	242.50	4.2	8,651	0.05%
2024/03/11	19.1	250.76	8	248.01	248.00	11	8,593	0.13%
2024/03/08	2.2	253.69	3	248.83	249.50	-0.8	8,641	-0.01%
2024/03/07	6.2	267.78	3	261.49	252.50	3.2	8,595	0.04%
2024/03/06	2	263.00	5.1	273.56	274.50	-3.1	8,335	-0.04%
2024/03/05	2	259.50	3	265.00	265.50	-1	8,341	-0.01%
2024/03/04	4	263.50	3.1	260.27	259.00	0.9	8,359	0.01%
2024/03/01	4	263.63	4	262.25	261.50	0	8,322	0.00%
2024/02/29	4	252.63	4	256.87	257.00	0	8,274	0.00%
2024/02/27	3	260.00	2	252.50	252.50	1	8,255	0.01%
2024/02/26	3	260.67	2	261.50	261.50	1	8,170	0.01%
2024/02/23	5	262.20	11.3	264.77	262.00	-6.3	8,128	-0.08%
2024/02/22	6	256.58	2	255.75	255.50	4	8,003	0.05%
2024/02/21	2	259.54	5	261.90	259.50	-3	7,836	-0.04%
2024/02/20	6.1	259.04	4	259.13	261.50	2.1	7,793	0.03%
2024/02/19	10.1	267.23	7.5	271.10	265.00	2.6	7,781	0.03%
2024/02/16	7.1	273.37	8	275.06	275.00	-0.9	7,674	-0.01%
2024/02/15	0	0.00	6	272.33	273.00	-6	7,656	-0.08%
2024/02/05	3	243.00	5	248.10	248.50	-2	7,528	-0.03%
2024/02/02	17.5	241.05	21	241.55	241.00	-3.5	7,755	-0.05%
2024/02/01	4	229.63	4	231.13	231.50	0	7,649	0.00%
2024/01/31	5	233.20	1	229.00	229.00	4	7,741	0.05%
2024/01/30	4	228.38	9.4	232.96	234.00	-5.4	7,738	-0.07%
2024/01/29	3	218.00	5	221.10	224.50	-2	7,520	-0.03%
2024/01/26	110	218.14	7	216.79	216.50	103	7,612	1.35%	大買/鉅額交易
2024/01/25	107	223.72	5	224.70	222.50	102	7,651	1.33%	大買/鉅額交易
2024/01/24	2	223.00	2	216.50	216.50	0	7,583	0.00%
2024/01/23	1	217.50	3	221.32	221.50	-2	7,645	-0.03%
2024/01/22	2.1	213.24	15	217.13	222.00	-12.9	7,580	-0.17%
2024/01/19	2	204.00	2	204.00	204.00	0	7,423	0.00%
2024/01/18	11.2	206.81	4	200.75	200.50	7.2	7,433	0.10%
2024/01/17	12	214.25	10	213.75	210.50	2	7,369	0.03%
2024/01/16	20	215.30	15	214.50	214.50	5	7,386	0.07%
2024/01/15	4	211.50	5	216.10	216.00	-1	7,379	-0.01%
2024/01/12	164	208.66	4	208.00	208.00	160	7,425	2.15%	大買/鉅額交易
2024/01/11	16	201.75	16	203.50	206.00	0	7,457	0.00%
2024/01/10	4	198.25	5	199.90	200.00	-1	7,509	-0.01%
2024/01/09	14	196.93	12.1	196.93	195.50	1.9	7,541	0.03%
2024/01/08	13	204.88	13	205.77	204.50	0	7,519	0.00%
2024/01/05	6.4	212.25	2.2	205.89	205.50	4.1	7,562	0.05%
2024/01/04	5.1	216.98	4	213.00	213.00	1.1	7,600	0.01%
2024/01/03	5	213.40	3	219.00	218.50	2	7,637	0.03%
2024/01/02	15	218.93	17	217.82	218.00	-2	7,643	-0.03%
2023/12/29	3	217.17	5	217.70	218.00	-2	7,716	-0.03%
2023/12/28	7	219.00	6	219.17	214.50	1	7,853	0.01%
2023/12/27	2	216.00	3	217.00	217.00	-1	8,073	-0.01%
2023/12/26	5.1	213.20	5	215.40	215.50	0.1	8,392	0.00%
2023/12/25	4	218.00	4	213.50	213.50	0	8,610	0.00%
2023/12/22	10	216.50	12	216.54	217.00	-2	8,705	-0.02%
2023/12/21	2.1	209.43	2	210.25	210.50	0.1	8,828	0.00%
2023/12/20	9	214.78	9	213.50	213.50	0	9,114	0.00%
2023/12/19	6.1	216.85	4	213.63	213.50	2.1	9,164	0.02%
2023/12/18	5	215.80	5	216.40	216.00	0	9,215	0.00%
2023/12/15	8.2	218.50	7	216.29	215.50	1.2	9,288	0.01%
2023/12/14	8.1	224.18	7	221.21	220.00	1.1	9,289	0.01%
2023/12/13	4.1	221.55	8	224.81	223.50	-3.9	9,307	-0.04%
2023/12/12	13	221.00	7	220.07	219.50	6	9,358	0.06%
2023/12/11	5	229.70	0	223.50	220.50	5	9,350	0.05%
2023/12/08	1	237.00	12	238.79	238.00	-11	9,317	-0.12%
2023/12/07	4	225.63	6	226.33	224.50	-2	9,137	-0.02%
2023/12/06	0	0.00	2	222.50	223.50	-2	9,168	-0.02%
2023/12/05	1.1	212.14	0	0.00	212.00	1.1	9,163	0.01%
2023/12/04	0	0.00	2	224.50	224.00	-2	9,137	-0.02%
2023/12/01	0	0.00	1	225.00	229.50	-1	9,393	-0.01%
2023/11/30	35	227.50	5.1	230.89	228.00	29.9	9,479	0.32%
2023/11/29	1	218.00	4	224.75	225.00	-3	9,460	-0.03%
2023/11/28	1	211.01	2	217.00	217.50	-1	9,624	-0.01%
2023/11/27	0	0.00	1	212.50	211.50	-1	9,746	-0.01%
2023/11/24	1	216.50	1	220.50	217.50	0	9,920	0.00%
2023/11/23	1	222.00	0	0.00	215.50	1	9,995	0.01%
2023/11/22	6	221.00	6	221.00	221.00	0	10,095	0.00%
2023/11/21	4.1	229.42	5	225.00	225.00	-0.9	10,258	-0.01%
2023/11/20	5	223.50	6	223.42	223.50	-1	10,564	-0.01%
2023/11/17	20	221.03	23	221.61	221.50	-3	10,825	-0.03%
2023/11/16	6.1	227.30	6	223.33	220.50	0.1	10,939	0.00%
2023/11/15	23	229.93	25	229.70	229.00	-2	10,990	-0.02%
2023/11/14	17	231.53	25	231.36	232.00	-8	11,656	-0.07%
2023/11/13	21	218.98	20	216.85	217.00	1	12,092	0.01%
2023/11/10	35	220.30	34	223.38	220.50	1	12,229	0.01%
2023/11/09	9	209.61	11.1	211.41	215.00	-2.1	12,137	-0.02%
2023/11/08	22	203.39	24.4	207.44	209.00	-2.4	12,248	-0.02%
2023/11/07	22	200.00	26	200.48	200.00	-4	12,491	-0.03%
2023/11/06	6	194.00	8	196.69	197.50	-2	12,660	-0.02%
2023/11/03	3.1	188.77	6	190.58	189.00	-2.9	12,868	-0.02%
2023/11/02	25	182.12	22	183.98	184.00	3	12,928	0.02%
2023/11/01	14	176.61	12	177.38	177.00	2	13,071	0.02%
2023/10/31	4.1	184.20	3	175.83	176.00	1.1	13,190	0.01%
2023/10/30	5	187.10	5	186.60	185.50	0	13,269	0.00%
2023/10/27	10.1	188.09	5	186.51	186.50	5	13,444	0.04%
2023/10/26	1.5	193.58	0	0.00	187.00	1.5	13,636	0.01%
2023/10/25	12	200.92	11	200.45	200.50	1	13,652	0.01%
2023/10/24	17	195.18	18	199.22	201.50	-1	13,863	-0.01%
2023/10/23	13	193.88	12	192.50	192.50	1	13,959	0.01%
2023/10/20	3.2	192.55	3	192.83	192.50	0.2	14,232	0.00%
2023/10/19	5.1	197.11	4	199.00	197.50	1.1	14,457	0.01%
2023/10/18	13.5	204.91	12	201.00	198.50	1.5	14,624	0.01%
2023/10/17	16.6	212.01	12	213.33	207.50	4.6	14,675	0.03%
2023/10/16	1.2	216.48	0	0.00	215.00	1.2	14,732	0.01%
2023/10/13	14	223.71	14	223.14	223.00	0	14,818	0.00%
2023/10/12	25	223.02	25	223.74	223.50	0	14,832	0.00%
2023/10/11	6	223.58	7	218.71	218.00	-1	14,997	-0.01%
2023/10/06	6	222.42	5	223.00	221.00	1	15,293	0.01%
2023/10/05	21	221.05	23	222.04	222.50	-2	15,490	-0.01%
2023/10/04	4.1	217.19	2	219.00	221.00	2.1	15,730	0.01%
2023/10/03	14	220.00	18	220.08	219.00	-4	15,759	-0.03%
2023/10/02	8.6	226.57	6	217.92	215.50	2.6	15,638	0.02%
2023/09/28	9	213.00	12	219.04	219.50	-3	15,485	-0.02%
2023/09/27	17	208.74	18	210.69	211.50	-1	15,348	-0.01%
2023/09/26	14.2	210.00	9	205.94	204.00	5.2	15,546	0.03%
2023/09/25	4	214.00	5	214.70	211.00	-1	15,739	-0.01%
2023/09/22	1	192.00	0	0.00	201.00	1	15,794	0.01%
2023/09/21	2.3	189.36	2	194.75	195.00	0.3	15,813	0.00%
2023/09/20	8	193.44	11	194.09	193.50	-3	15,888	-0.02%
2023/09/19	6	192.33	1	190.00	190.00	5	15,919	0.03%
2023/09/18	8	193.12	6	196.17	193.00	2	15,947	0.01%
2023/09/15	1	201.50	3	204.00	203.50	-2	15,915	-0.01%
2023/09/14	1	199.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	9	194.50	6	194.00	194.00	3	16,324	0.02%
2023/09/12	2.2	199.82	2	200.00	200.00	0.2	16,419	0.00%
2023/09/11	12.3	203.23	5	199.50	199.00	7.3	16,718	0.04%
2023/09/08	0	0.00	2	206.50	208.50	-2	16,660	-0.01%
2023/09/07	8	210.13	7	213.93	209.50	1	16,783	0.01%
2023/09/06	17	217.59	21.1	219.32	216.50	-4.1	16,895	-0.02%
2023/09/05	13	208.31	14	208.68	208.00	-1	16,863	-0.01%
2023/09/04	12	203.50	13	205.46	206.00	-1	16,963	-0.01%
2023/09/01	20.1	204.85	13	203.92	201.00	7.1	17,167	0.04%
2023/08/31	11	211.95	16	214.75	215.50	-5	17,119	-0.03%
2023/08/30	10	208.30	12	209.29	208.50	-2	17,335	-0.01%
2023/08/29	10	202.45	2	201.00	201.00	8	17,494	0.05%
2023/08/28	2	205.50	3	202.50	202.00	-1	17,497	-0.01%
2023/08/25	5.3	207.16	3	206.83	207.00	2.3	17,578	0.01%
2023/08/24	9.5	220.13	12	219.87	216.50	-2.5	17,675	-0.01%
2023/08/23	12.3	207.09	18	208.36	209.00	-5.7	17,478	-0.03%
2023/08/22	8	204.44	6	202.67	201.50	2	17,694	0.01%
2023/08/21	9	204.11	8	202.13	201.50	1	18,190	0.01%
2023/08/18	17.2	208.38	25	205.66	203.50	-7.8	18,218	-0.04%
2023/08/17	5	192.30	22	196.16	206.50	-17	17,771	-0.10%
2023/08/16	15	184.83	16	186.81	188.00	-1	17,637	-0.01%
2023/08/15	11	179.41	21	180.60	180.00	-10	18,217	-0.06%
2023/08/14	16	174.69	7.1	173.95	173.50	9	18,299	0.05%
2023/08/11	11.1	177.86	10.1	177.74	178.50	1	18,279	0.01%
2023/08/10	42.1	168.80	13	168.77	166.50	29.1	18,003	0.16%
2023/08/09	14	179.04	15	179.00	179.00	-1	17,778	-0.01%
2023/08/08	18	170.72	18.1	169.70	172.00	-0.1	17,596	0.00%
2023/08/07	3	166.67	4.3	169.13	168.00	-1.3	17,423	-0.01%
2023/08/04	16.2	158.07	10	158.70	158.50	6.2	17,245	0.04%
2023/08/02	8	158.94	4.2	156.69	157.50	3.8	17,111	0.02%
2023/08/01	7.2	168.35	4	166.00	165.00	3.2	16,979	0.02%
2023/07/31	13.2	175.59	12	171.06	169.50	1.2	16,856	0.01%
2023/07/28	8	176.87	8	178.50	178.50	0	16,700	0.00%
2023/07/27	16	180.00	12	182.13	176.00	4	16,663	0.02%
2023/07/26	11	175.23	9	175.61	174.50	2	16,436	0.01%
2023/07/25	10	190.70	13	188.46	177.00	-3	16,360	-0.02%
2023/07/24	15	184.00	14.5	186.38	188.50	0.5	16,090	0.00%
2023/07/21	11	178.50	9.1	180.72	181.00	1.9	15,856	0.01%
2023/07/20	0	0.00	2	174.50	175.50	-2	15,743	-0.01%
2023/07/19	11.1	174.19	8	174.69	171.50	3.1	15,678	0.02%
2023/07/18	18	178.81	9	176.00	178.00	9	15,619	0.06%
2023/07/17	2	176.75	0	0.00	176.50	2	15,444	0.01%
2023/07/14	2.3	183.50	6	179.50	182.00	-3.7	15,399	-0.02%
2023/07/13	22	182.20	22.1	182.13	180.00	-0.1	15,223	0.00%
2023/07/12	9	168.17	9	167.67	170.00	0	15,013	0.00%
2023/07/11	13	162.15	12.1	162.56	163.50	0.9	14,816	0.01%
2023/07/10	4	150.50	5	151.10	155.00	-1	14,581	-0.01%
2023/07/07	14	149.07	14	148.39	148.50	0	14,598	0.00%
2023/07/06	4.9	150.97	2	149.00	149.00	2.9	14,706	0.02%
2023/07/05	10	154.75	10	154.90	154.50	0	14,620	0.00%
2023/07/04	7.1	159.36	3	157.00	155.50	4.1	14,613	0.03%
2023/07/03	14	149.57	11	149.23	153.00	3	14,426	0.02%
2023/06/30	13	143.69	15.3	145.44	146.00	-2.2	14,134	-0.02%
2023/06/29	11	138.82	9	138.00	139.00	2	13,829	0.01%
2023/06/28	9	137.78	15	138.27	138.00	-6	13,872	-0.04%
2023/06/27	9.1	135.62	9	136.28	135.00	0.1	13,928	0.00%
2023/06/26	8.1	138.68	6	138.50	138.50	2.1	13,986	0.01%
2023/06/21	12.1	142.12	8.4	142.02	142.00	3.7	13,981	0.03%
2023/06/20	10.1	142.90	9	143.33	142.00	1.1	14,126	0.01%
2023/06/19	12	137.92	11.1	140.25	140.00	0.9	14,288	0.01%
2023/06/16	12	139.83	14.1	141.49	139.50	-2.1	14,268	-0.01%
2023/06/15	5.2	136.43	11.1	139.21	138.00	-5.8	14,089	-0.04%
2023/06/14	10.1	136.97	6	134.50	134.50	4.1	13,778	0.03%
2023/06/13	13.2	136.73	14	137.36	136.00	-0.8	13,742	-0.01%
2023/06/12	9	134.67	2	136.00	135.00	7	13,569	0.05%
2023/06/09	17	139.24	19	138.97	139.00	-2	13,416	-0.01%
2023/06/08	8.5	134.85	6	134.33	133.00	2.5	13,188	0.02%
2023/06/07	5	134.10	9	134.50	134.50	-4	13,041	-0.03%
2023/06/06	11	130.50	10	129.80	130.00	1	13,003	0.01%
2023/06/05	6	132.16	5	132.60	133.00	1	12,873	0.01%
2023/06/02	9	128.83	12	126.67	128.00	-3	12,646	-0.02%
2023/06/01	2	122.00	4	124.00	125.00	-2	12,322	-0.02%
2023/05/31	12	123.17	10.1	123.05	122.00	2	12,268	0.02%
2023/05/30	3	123.50	7	124.14	125.00	-4	12,147	-0.03%
2023/05/29	3	123.16	2	121.50	121.50	1	12,068	0.01%
2023/05/26	4	125.63	9	123.28	121.50	-5	12,263	-0.04%
2023/05/25	3	118.68	15	120.70	122.50	-12	11,877	-0.10%
2023/05/24	7	110.36	5	110.70	111.50	2	11,324	0.02%
2023/05/23	6	110.83	3	110.67	110.50	3	11,271	0.03%
2023/05/22	11	115.64	6	113.67	113.50	5	11,155	0.04%
2023/05/19	8	110.12	19	112.84	113.50	-11	10,654	-0.10%
2023/05/18	6	102.08	17	101.69	103.50	-11	9,916	-0.11%
2023/05/17	15	96.58	13	94.98	97.90	2	9,528	0.02%
2023/05/16	13	95.28	10	95.76	95.10	3	9,364	0.03%
2023/05/15	4	95.98	3	95.50	96.70	1	9,348	0.01%
2023/05/12	17	93.87	13	93.82	95.50	4	9,433	0.04%
2023/05/11	6	95.82	4	95.41	95.00	2	9,485	0.02%
2023/05/10	19	96.24	12	96.25	96.20	7	9,558	0.07%
2023/05/09	7	97.69	0	0.00	97.30	7	9,660	0.07%
2023/05/08	3.2	98.55	2	97.40	97.20	1.2	9,808	0.01%
2023/05/05	2	98.35	6	98.27	98.10	-4	9,896	-0.04%
2023/05/04	7.1	96.40	3	96.77	96.70	4.1	10,067	0.04%
2023/05/03	6	97.10	16	97.29	96.70	-10	10,151	-0.10%
2023/05/02	10	98.70	10	98.20	98.20	0	10,195	0.00%
2023/04/28	4	99.30	2	98.40	98.60	2	10,223	0.02%
2023/04/27	2	98.00	13	98.52	98.50	-11	10,153	-0.11%
2023/04/26	11	95.99	10	98.26	98.40	1	10,172	0.01%
2023/04/25	4	100.00	4	96.15	96.40	0	10,097	0.00%
2023/04/24	8	100.20	8	101.50	101.50	0	10,049	0.00%
2023/04/21	10	98.55	10	98.77	98.20	0	10,022	0.00%
2023/04/20	5	100.50	4	100.00	100.00	1	10,003	0.01%
2023/04/19	2	102.00	2	103.00	101.50	0	10,094	0.00%
2023/04/17	2	102.50	2	102.50	102.50	0	10,135	0.00%
2023/04/14	5	100.41	5	99.66	99.20	0	10,082	0.00%
2023/04/13	4.1	100.99	2	99.50	99.30	2.1	10,044	0.02%
2023/04/12	4	102.00	3	103.83	102.50	1	9,937	0.01%
2023/04/11	7	103.29	6	102.83	103.00	1	9,756	0.01%
2023/04/10	3	96.17	10	98.90	98.80	-7	9,568	-0.07%
2023/04/07	2	95.70	2	95.30	95.30	0	9,463	0.00%
2023/04/06	11	94.11	11	94.25	94.10	0	9,350	0.00%
2023/03/31	5	97.98	6	97.53	97.30	-1	9,237	-0.01%
2023/03/30	5	97.82	6	97.72	97.80	-1	9,224	-0.01%
2023/03/29	15	97.31	15	97.41	96.70	0	9,142	0.00%
2023/03/28	8	97.64	8	97.61	97.70	0	9,014	0.00%
2023/03/27	12	95.58	13	97.50	98.00	-1	8,784	-0.01%
2023/03/24	7	93.66	6	93.60	94.00	1	8,744	0.01%
2023/03/23	5	95.60	2	96.00	93.20	3	8,620	0.03%
2023/03/22	4	95.88	4	96.98	95.40	0	8,401	0.00%
2023/03/20	4	89.50	0	0.00	90.20	4	7,651	0.05%
2023/03/17	1	87.70	1	89.20	89.50	0	7,608	0.00%
2023/03/16	6	87.20	6	86.63	86.80	0	7,566	0.00%
2023/03/14	8	88.93	8	88.10	88.10	0	7,634	0.00%
2023/03/13	2	88.10	2	88.90	89.30	0	7,659	0.00%
2023/03/09	2	89.15	0	0.00	89.40	2	7,705	0.03%
2023/03/08	6	93.10	6	92.97	92.50	0	7,507	0.00%
2023/03/07	0	0.00	1	92.50	93.00	-1	7,641	-0.01%
2023/03/06	1	91.00	0	0.00	90.90	1	7,540	0.01%
2023/03/03	0	0.00	1	90.60	90.40	-1	7,685	-0.01%
2023/03/02	15	89.60	0	0.00	89.90	15	7,714	0.19%
2023/03/01	13	91.35	11	91.98	90.80	2	7,713	0.03%
2023/02/24	1	91.80	7	90.99	92.10	-6	7,631	-0.08%
2023/02/22	1	87.20	0	0.00	87.10	1	7,565	0.01%
2023/02/21	5	88.92	3	89.80	88.60	2	7,570	0.03%
2023/02/20	1	89.10	13	88.94	88.50	-12	7,537	-0.16%
2023/02/17	3	86.60	1	86.40	87.70	2	7,443	0.03%
2023/02/14	2	86.30	0	0.00	86.50	2	8,028	0.02%
2023/02/13	1	86.50	0	0.00	86.50	1	8,196	0.01%
2023/02/10	2	86.40	0	0.00	85.10	2	8,434	0.02%
2023/02/08	8	87.68	0	0.00	87.80	8	8,250	0.10%
2023/02/07	5	87.96	1	88.90	88.00	4	8,254	0.05%
2023/02/02	0	0.00	3	92.07	93.50	-3	8,215	-0.04%
2023/02/01	0	88.90	2	89.10	89.10	-2	8,135	-0.02%
2023/01/31	4	86.60	0	0.00	87.30	4	8,206	0.05%
2023/01/30	1	88.50	1	89.20	88.00	0	8,258	0.00%
2023/01/16	1	88.70	0	0.00	88.70	1	8,462	0.01%
2023/01/13	2	89.30	2	88.70	89.30	0	8,529	0.00%
2023/01/12	2	90.75	2	88.60	88.60	0	8,742	0.00%
2023/01/11	1	92.80	1	91.00	90.90	0	8,825	0.00%
2023/01/10	1	91.30	1	92.30	91.80	0	8,935	0.00%
2023/01/09	0	0.00	1	89.30	91.00	-1	9,201	-0.01%
2023/01/06	0	0.00	1	87.40	87.20	-1	9,460	-0.01%
2023/01/05	2	86.10	1	85.50	85.20	1	9,816	0.01%
2023/01/04	4	87.95	0	0.00	87.00	4	9,979	0.04%
2023/01/03	0	0.00	1	88.30	89.20	-1	10,081	-0.01%
2022/12/30	5	87.64	7.3	87.87	86.80	-2.3	10,259	-0.02%
2022/12/29	4	85.80	6	85.75	87.00	-2	10,578	-0.02%
2022/12/28	3	86.10	4	86.60	85.80	-1	10,960	-0.01%
2022/12/27	0	0.00	1	90.00	89.70	-1	11,165	-0.01%
2022/12/21	2	93.35	2	90.20	90.20	0	12,393	0.00%
2022/12/20	1	95.60	5	93.84	91.80	-4	12,656	-0.03%
2022/12/15	1	96.90	1	96.60	96.60	0	13,535	0.00%
2022/12/14	2	95.55	2	96.90	97.00	0	13,841	0.00%
2022/12/13	4	96.18	1	95.00	95.00	3	14,007	0.02%
2022/12/12	6	95.45	5	94.26	95.50	1	14,126	0.01%
2022/12/09	7	95.94	5	95.86	95.50	2	14,169	0.01%
2022/12/08	1	95.10	2	95.30	95.20	-1	14,202	-0.01%
2022/12/07	7	95.64	8	95.33	95.50	-1	14,220	-0.01%
2022/12/06	5	98.70	5	98.86	97.90	0	14,235	0.00%
2022/12/05	1	99.90	0	0.00	98.30	1	14,275	0.01%
2022/12/02	2	99.80	1	99.50	99.10	1	14,301	0.01%
2022/12/01	0	0.00	1.6	99.85	100.50	-1.6	14,353	-0.01%
2022/11/30	1	97.50	1	97.50	97.50	0	14,355	0.00%
2022/11/29	5	99.86	4	97.58	97.50	1	14,502	0.01%
2022/11/28	3	101.50	4	102.50	102.50	-1	14,402	-0.01%
2022/11/25	6	99.90	6	100.75	100.00	0	14,421	0.00%
2022/11/24	1	100.50	1	100.50	100.50	0	14,483	0.00%
2022/11/23	12	98.73	13	98.63	98.70	-1	14,507	-0.01%
2022/11/22	1	97.40	0	0.00	97.10	1	14,530	0.01%
2022/11/21	3	98.70	2	99.70	98.50	1	14,571	0.01%
2022/11/18	13	98.85	11	98.17	97.10	2	14,534	0.01%
2022/11/17	5	98.10	6	98.42	98.70	-1	14,434	-0.01%
2022/11/16	7	96.11	7	96.69	96.80	0	14,513	0.00%
2022/11/15	1	96.70	2	95.60	95.60	-1	14,608	-0.01%
2022/11/14	9	96.69	12	97.38	97.30	-3	14,948	-0.02%
2022/11/11	3	96.50	38	97.64	94.00	-35	15,166	-0.23%
2022/11/10	17	93.54	16	93.16	94.00	1	15,028	0.01%
2022/11/09	7	91.24	8	90.68	92.00	-1	15,278	-0.01%
2022/11/08	4	92.05	15	91.19	89.20	-11	15,431	-0.07%
2022/11/07	1	87.90	5	88.52	87.60	-4	15,185	-0.03%
2022/11/04	3	87.23	2	87.10	88.10	1	15,145	0.01%
2022/11/03	8	87.70	5	87.40	87.80	3	15,102	0.02%
2022/11/02	0	0.00	6	86.85	88.20	-6	15,053	-0.04%
2022/11/01	13	86.39	11	85.91	86.50	2	15,093	0.01%
2022/10/31	4	84.20	6	84.97	85.60	-2	14,949	-0.01%
2022/10/28	17	81.84	12	81.20	82.10	5	14,853	0.03%
2022/10/27	7	79.50	5	79.30	81.50	2	14,807	0.01%
2022/10/26	9	77.87	11	77.88	76.90	-2	14,684	-0.01%
2022/10/25	15	79.05	23	78.58	78.40	-8	14,672	-0.05%
2022/10/24	10	80.49	9	81.22	80.00	1	14,785	0.01%
2022/10/21	5	80.46	5	80.78	79.90	0	14,848	0.00%
2022/10/20	18	80.02	18	81.03	82.30	0	14,883	0.00%
2022/10/19	8	83.50	7	85.20	83.00	1	14,935	0.01%
2022/10/18	14	83.86	14	83.84	83.00	0	15,190	0.00%
2022/10/17	17	85.08	17	82.79	84.60	0	15,263	0.00%
2022/10/14	19	90.87	8	90.09	88.00	11	15,056	0.07%
2022/10/13	7	89.81	3	90.43	88.80	4	14,846	0.03%
2022/10/12	15	86.91	13	87.64	90.50	2	14,838	0.01%
2022/10/11	17	84.49	22	87.34	85.10	-5	15,139	-0.03%
2022/10/07	16	93.45	49	95.73	91.50	-33	15,242	-0.22%
2022/10/06	4	94.75	14.2	95.87	94.80	-10.2	15,505	-0.07%
2022/10/05	4	95.30	7	96.93	94.60	-3	15,616	-0.02%
2022/10/04	7	93.51	6	93.57	92.90	1	15,765	0.01%
2022/10/03	12	94.54	9	94.79	93.80	3	15,903	0.02%
2022/09/30	13	88.97	14	89.62	92.80	-1	15,691	-0.01%
2022/09/29	3.1	87.97	2	87.80	86.00	1.1	15,337	0.01%
2022/09/28	1.1	94.36	0	0.00	89.20	1.1	15,337	0.01%
2022/09/27	8	96.04	5	95.94	94.00	3	15,426	0.02%
2022/09/26	6	99.50	5	96.50	97.00	1	15,254	0.01%
2022/09/23	0.1	99.60	9	102.54	102.00	-8.9	15,044	-0.06%
2022/09/22	1	95.00	1	92.80	95.00	0	14,706	0.00%
2022/09/19	10	90.00	0	0.00	88.10	10	15,034	0.07%
2022/09/05	1	81.00	3	78.93	78.60	-2	15,777	-0.01%
2022/09/02	1	82.00	3	80.43	80.10	-2	16,650	-0.01%
2022/09/01	2	82.10	2	81.20	81.00	0	17,967	0.00%
2022/08/31	2	82.45	12	82.66	83.60	-10	18,273	-0.05%
2022/08/30	1	81.50	4	82.38	82.10	-3	18,237	-0.02%
2022/08/29	9	80.21	0	0.00	80.50	9	18,158	0.05%
2022/08/26	7	83.61	3	82.80	83.40	4	18,113	0.02%
2022/08/25	0	0.00	1	84.70	83.80	-1	18,032	-0.01%
2022/08/24	3	82.93	3	81.70	80.30	0	17,975	0.00%
2022/08/23	4	82.05	3	82.00	82.30	1	18,000	0.01%
2022/08/22	4	84.38	0	0.00	82.10	4	18,094	0.02%
2022/08/19	1	83.70	1	83.10	83.10	0	18,040	0.00%
2022/08/16	0	0.00	1	82.50	82.30	-1	18,279	-0.01%
2022/08/15	1	79.60	1	80.70	80.50	0	18,163	0.00%
2022/08/12	3	78.87	4	79.20	78.60	-1	18,131	-0.01%
2022/08/11	3	80.37	3	79.00	79.00	0	18,111	0.00%
2022/08/10	2	78.70	3	79.50	79.30	-1	18,135	-0.01%
2022/08/09	2	73.05	3	75.17	77.50	-1	17,820	-0.01%
2022/08/08	2	71.90	4	72.88	73.90	-2	17,699	-0.01%
2022/08/05	8	71.65	11	71.89	72.00	-3	17,868	-0.02%
2022/08/04	5	74.48	4	73.60	72.00	1	17,561	0.01%
2022/08/03	2	79.90	1	81.40	79.90	1	17,371	0.01%
2022/07/28	1	82.60	14	82.42	81.30	-13	18,013	-0.07%
2022/07/27	1	81.30	1	82.00	82.00	0	17,969	0.00%
2022/07/26	0	0.00	1	80.40	80.60	-1	17,962	-0.01%
2022/07/25	10	82.93	4	82.60	82.00	6	18,124	0.03%
2022/07/22	4	83.45	15	82.38	83.20	-11	18,249	-0.06%
2022/07/21	2	82.10	11	82.17	82.70	-9	18,378	-0.05%
2022/07/20	1	82.30	1	83.10	82.00	0	18,350	0.00%
2022/07/19	11	79.75	2	79.85	79.30	9	18,343	0.05%
2022/07/18	1	78.80	3	78.20	78.60	-2	18,432	-0.01%
2022/07/15	2	78.65	6	77.83	78.10	-4	18,611	-0.02%
2022/07/14	9	74.68	8	75.74	78.00	1	18,439	0.01%
2022/07/13	6	73.83	0	0.00	72.80	6	18,099	0.03%
2022/07/11	1	71.50	0	0.00	73.00	1	17,971	0.01%
2022/07/08	1	72.30	1	71.80	72.00	0	17,874	0.00%
2022/07/07	4	65.75	4	68.75	69.60	0	17,515	0.00%
2022/07/06	7	66.66	2	67.05	67.80	5	17,041	0.03%
2022/07/05	11	65.94	10	65.68	66.70	1	16,886	0.01%
2022/07/04	7	65.94	8	66.26	67.80	-1	16,571	-0.01%
2022/07/01	4	70.17	4	73.08	68.50	0	16,229	0.00%
2022/06/30	20	79.87	7	77.84	76.10	13	15,884	0.08%
2022/06/29	1	85.00	2	83.80	84.50	-1	15,899	-0.01%
2022/06/28	2	85.55	1	85.30	84.50	1	15,979	0.01%
2022/06/27	1	85.60	11	82.72	85.50	-10	16,184	-0.06%
2022/06/24	21	82.87	59	83.01	83.00	-38	16,060	-0.24%
2022/06/22	4	79.57	2	79.65	78.60	2	15,933	0.01%
2022/06/21	1	81.20	2	81.20	80.90	-1	15,950	-0.01%
2022/06/17	4	80.05	1	79.50	79.70	3	16,427	0.02%
2022/06/16	13	85.88	10	86.36	83.10	3	16,176	0.02%
2022/06/15	53	91.33	51	88.99	87.60	2	16,094	0.01%
2022/06/14	7	90.04	0	0.00	91.00	7	15,995	0.04%
2022/06/13	10	92.80	11	92.85	93.70	-1	15,559	-0.01%
2022/06/10	40	85.97	19.1	89.86	92.90	20.9	14,723	0.14%
2022/06/09	1	82.90	1	84.10	84.50	0	13,433	0.00%
2022/06/06	1	79.80	0	0.00	79.70	1	13,305	0.01%
2022/06/02	1	81.30	0	0.00	81.10	1	13,452	0.01%
2022/06/01	0	0.00	5	82.52	81.00	-5	13,610	-0.04%
2022/05/31	0	0.00	1	80.50	81.30	-1	13,574	-0.01%
2022/05/30	5	80.50	1	80.50	80.90	4	13,569	0.03%
2022/05/27	7	76.60	19	77.32	77.60	-12	13,579	-0.09%
2022/05/26	12	76.92	0	0.00	76.10	12	13,660	0.09%
2022/05/25	5	80.20	5	79.80	79.80	0	13,603	0.00%
2022/05/24	6	80.20	5	81.10	79.40	1	13,724	0.01%
2022/05/23	0	0.00	3	82.40	81.90	-3	13,716	-0.02%
2022/05/19	2	83.40	2	83.10	82.60	0	14,125	0.00%
2022/05/18	14	87.43	26	86.49	85.40	-12	14,076	-0.09%
2022/05/17	12	85.68	0	0.00	87.10	12	14,059	0.09%
2022/05/16	5	87.10	0	0.00	86.10	5	14,156	0.04%
2022/05/13	1	86.80	3	85.83	85.50	-2	14,000	-0.01%
2022/05/12	0	0.00	4	82.70	82.20	-4	13,723	-0.03%
2022/05/11	0	0.00	9	81.78	82.20	-9	13,722	-0.07%
2022/05/10	8	81.65	5	80.80	82.00	3	13,907	0.02%
2022/05/06	0	0.00	13	82.08	81.80	-13	14,152	-0.09%
2022/05/05	11	85.61	10	85.50	85.00	1	14,313	0.01%
2022/05/04	10	84.80	2	83.90	84.70	8	14,319	0.06%
2022/04/29	6	84.00	17	84.86	83.00	-11	14,949	-0.07%
2022/04/28	21	83.60	9	82.78	84.40	12	15,188	0.08%
2022/04/27	4	81.28	0	0.00	82.20	4	15,409	0.03%
2022/04/25	2	78.90	5	80.20	78.20	-3	17,592	-0.02%
2022/04/22	5	83.42	2	83.85	83.20	3	18,309	0.02%
2022/04/21	1	85.80	0	0.00	88.60	1	18,150	0.01%
2022/04/14	0	0.00	1	84.00	84.70	-1	17,725	-0.01%
2022/04/13	0	0.00	4	81.00	82.70	-4	17,740	-0.02%
2022/04/12	0	0.00	5	81.70	81.50	-5	17,866	-0.03%
2022/04/11	5	80.40	4	82.40	80.60	1	18,185	0.01%
2022/04/08	6	84.52	5	85.78	84.30	1	18,338	0.01%
2022/04/07	61	85.56	6	84.68	83.70	55	18,264	0.30%
2022/04/06	4	87.68	1	86.50	86.50	3	18,269	0.02%
2022/04/01	40	87.19	25	88.42	88.10	15	18,349	0.08%
2022/03/31	3	84.80	3	86.43	85.00	0	18,987	0.00%
2022/03/30	1	87.70	18	86.90	87.50	-17	19,497	-0.09%
2022/03/25	2	83.75	4	83.88	84.30	-2	20,157	-0.01%
2022/03/24	1	83.70	2	84.55	84.60	-1	19,981	-0.01%
2022/03/23	14	84.15	1	83.50	84.00	13	19,952	0.07%
2022/03/22	3	82.67	150	82.42	83.20	-147	19,614	-0.75%	大賣/鉅額交易
2022/03/21	2	81.10	3	80.57	81.10	-1	19,165	-0.01%
2022/03/18	4	77.63	204.1	79.52	80.20	-200.1	19,076	-1.05%	大賣/鉅額交易
2022/03/17	0	0.00	9	76.29	78.00	-9	18,924	-0.05%
2022/03/16	4	72.50	2	72.70	72.70	2	18,806	0.01%
2022/03/15	7	74.41	0	0.00	73.70	7	19,070	0.04%
2022/03/10	0	0.00	3	77.00	77.40	-3	19,112	-0.02%
2022/03/09	0.1	74.00	0	0.00	74.50	0.1	19,083	0.00%
2022/03/08	8	74.31	5	73.50	73.00	3	19,352	0.02%
2022/03/07	3	75.83	0	0.00	75.90	3	19,490	0.02%
2022/03/04	3	80.47	5	80.36	79.90	-2	19,604	-0.01%
2022/03/03	3	81.50	4	81.80	81.20	-1	19,587	-0.01%
2022/03/02	1	83.10	1	81.30	82.00	0	19,606	0.00%
2022/03/01	5	83.74	2	83.75	83.00	3	19,523	0.02%
2022/02/25	2	82.25	0.1	80.80	80.70	1.9	19,416	0.01%
2022/02/24	3	81.40	0	0.00	80.90	3	19,268	0.02%
2022/02/23	1	82.00	2	80.50	82.60	-1	19,255	-0.01%
2022/02/22	11	80.01	8	79.90	79.10	3	19,533	0.02%
2022/02/21	1	82.50	5	81.80	81.50	-4	19,734	-0.02%
2022/02/18	4.1	82.03	8	82.18	82.30	-3.9	19,605	-0.02%
2022/02/17	2	83.15	6	82.15	81.70	-4	19,788	-0.02%
2022/02/16	5	82.00	0	0.00	82.20	5	20,081	0.02%
2022/02/15	6	80.70	0	0.00	79.70	6	20,243	0.03%
2022/02/14	2	80.75	3	79.90	80.90	-1	20,233	0.00%
2022/02/11	3	80.83	2	81.20	80.50	1	20,318	0.00%
2022/02/10	8	80.51	1	83.50	80.30	7	20,465	0.03%
2022/02/09	8	81.85	7	82.01	82.00	1	20,238	0.00%
2022/02/08	9	81.07	13	81.52	82.30	-4	20,134	-0.02%
2022/02/07	8	76.93	3	78.20	79.20	5	20,136	0.02%
2022/01/26	11	75.53	12	75.30	75.30	-1	19,988	-0.01%
2022/01/25	6	76.30	5	76.48	74.60	1	20,253	0.00%
2022/01/24	2	78.50	0	0.00	78.40	2	19,943	0.01%
2022/01/21	0	0.00	13	81.42	79.80	-13	19,748	-0.07%
2022/01/20	15	85.24	5.2	84.56	84.20	9.8	19,449	0.05%
2022/01/19	17.2	84.41	19.5	86.14	88.50	-2.3	19,270	-0.01%
2022/01/18	53	84.60	47	85.64	86.50	6	18,766	0.03%
2022/01/17	5	79.94	11	80.51	81.90	-6	17,478	-0.03%
2022/01/14	1	72.50	6.1	74.00	74.60	-5.1	17,043	-0.03%
2022/01/13	0.1	73.50	3	74.10	73.40	-2.9	17,029	-0.02%
2022/01/11	200.2	73.36	0	0.00	73.00	200.2	17,225	1.16%	大買/鉅額交易
2022/01/10	0	0.00	1	74.00	74.40	-1	17,230	-0.01%
2022/01/07	3	73.13	1	74.00	73.80	2	17,320	0.01%
2022/01/06	2	75.90	0	0.00	75.70	2	17,216	0.01%
2022/01/05	6	77.75	0	0.00	76.90	6	17,223	0.03%
2022/01/04	18	79.44	3	80.43	79.80	15	17,119	0.09%
2022/01/03	3	78.33	5	78.34	78.40	-2	17,047	-0.01%
2021/12/30	0	0.00	2	76.00	76.00	-2	17,006	-0.01%
2021/12/29	0	0.00	3	76.63	77.00	-3	17,188	-0.02%
2021/12/28	8	75.35	10	75.73	75.30	-2	17,376	-0.01%
2021/12/27	11	79.78	6.2	79.27	76.80	4.9	17,290	0.03%
2021/12/24	2.2	78.66	4	79.45	79.50	-1.9	16,521	-0.01%
2021/12/23	11	77.67	7	77.40	76.10	4	16,079	0.02%
2021/12/22	5	76.10	5	76.72	76.80	0	16,097	0.00%
2021/12/21	8	74.13	24	74.58	74.80	-16	16,350	-0.10%
2021/12/20	3	72.43	2	71.90	72.10	1	16,748	0.01%
2021/12/17	3	72.17	2	71.80	71.80	1	17,353	0.01%
2021/12/16	2	72.30	2	72.90	72.90	0	18,473	0.00%
2021/12/15	2	70.20	2	71.00	71.20	0	18,797	0.00%
2021/12/14	2	70.70	2	69.70	69.70	0	19,915	0.00%
2021/12/13	3	71.97	3	70.80	70.80	0	19,967	0.00%
2021/12/10	3	71.97	3	71.80	71.80	0	20,003	0.00%
2021/12/09	17	73.70	14	74.76	71.80	3	20,153	0.01%
2021/12/08	1	72.50	1	71.80	71.70	0	20,243	0.00%
2021/12/07	2	72.50	2	71.40	71.40	0	20,510	0.00%
2021/12/06	16	72.13	4	71.50	71.50	12	20,847	0.06%
2021/12/03	2	73.90	2	73.00	73.10	0	21,083	0.00%
2021/12/02	8	75.69	9	74.28	73.40	-1	21,248	0.00%
2021/12/01	4	72.68	9	73.88	74.80	-5	21,001	-0.02%
2021/11/30	11	72.96	6	73.07	71.90	5	20,871	0.02%
2021/11/29	6	69.08	7	69.29	70.20	-1	20,898	0.00%
2021/11/26	4	70.03	3	68.50	68.60	1	21,168	0.00%
2021/11/25	5	70.72	5	71.30	70.60	0	21,544	0.00%
2021/11/24	2	70.20	12	70.79	71.70	-10	21,825	-0.05%
2021/11/23	4	70.57	1	70.00	69.50	3	22,059	0.01%
2021/11/22	3	72.00	4	71.28	71.20	-1	22,250	0.00%
2021/11/19	9	72.91	6	72.12	72.00	3	22,468	0.01%
2021/11/18	9	76.96	485	75.52	74.30	-476	22,692	-2.10%	大賣/鉅額交易
2021/11/17	6	76.20	111	76.43	76.60	-105	22,937	-0.46%	大賣/鉅額交易
2021/11/16	139	77.45	26	75.50	76.10	113	23,234	0.49%	大買/鉅額交易
2021/11/15	480	75.28	22	75.71	77.10	458	23,129	1.98%	大買/鉅額交易
2021/11/12	5	72.48	30	73.17	72.90	-25	22,814	-0.11%
2021/11/11	4	70.08	14	70.59	70.30	-10	22,494	-0.04%
2021/11/10	4	69.85	0	0.00	69.30	4	22,421	0.02%
2021/11/09	0	0.00	12	71.80	71.40	-12	22,333	-0.05%
2021/11/05	3	70.43	1	70.10	69.80	2	22,045	0.01%
2021/11/04	4	70.53	5.9	71.32	70.50	-1.9	21,995	-0.01%
2021/11/03	2	68.45	2	68.65	69.20	0	21,721	0.00%
2021/11/02	4	68.08	7	67.97	68.70	-3	21,595	-0.01%
2021/11/01	3	66.83	2	66.90	66.80	1	21,179	0.00%
2021/10/29	1	67.00	2	66.30	66.40	-1	21,456	0.00%
2021/10/28	3	66.30	1	66.30	66.10	2	21,356	0.01%
2021/10/27	2	66.50	2	66.50	66.50	0	21,276	0.00%
2021/10/26	3	67.60	2	67.15	66.10	1	21,051	0.00%
2021/10/25	10	66.96	4	67.18	67.60	6	20,900	0.03%
2021/10/22	10	68.49	12	68.36	69.50	-2	20,581	-0.01%
2021/10/21	2	65.35	2	65.85	65.40	0	20,217	0.00%
2021/10/20	1	65.90	1	65.40	65.60	0	20,230	0.00%
2021/10/19	3	65.80	2	66.75	65.20	1	20,243	0.00%
2021/10/18	1	66.10	1	64.20	64.00	0	20,262	0.00%
2021/10/15	3	65.83	1	65.40	65.40	2	20,318	0.01%
2021/10/13	2	65.95	2	63.50	63.50	0	20,486	0.00%
2021/10/12	2	66.80	1	67.40	66.50	1	20,602	0.00%
2021/10/08	3	66.83	3	67.47	67.20	0	20,877	0.00%
2021/10/07	2	65.85	4	65.58	66.20	-2	20,748	-0.01%
2021/10/06	3	63.70	1	62.00	61.90	2	20,929	0.01%
2021/10/05	0	0.00	2	65.40	65.30	-2	21,158	-0.01%
2021/10/04	2	62.50	1	61.40	61.10	1	21,377	0.00%
2021/10/01	2.1	62.88	3	62.20	62.00	-0.9	21,852	0.00%
2021/09/30	0	0.00	1	64.50	65.00	-1	22,125	0.00%
2021/09/29	2.1	64.89	1	67.70	64.40	1.1	22,091	0.00%
2021/09/28	21.7	66.39	32	65.81	68.30	-10.3	21,963	-0.05%
2021/09/27	21.5	68.02	17	68.19	67.80	4.5	21,377	0.02%
2021/09/24	20	75.24	16	74.41	73.20	4	20,841	0.02%
2021/09/23	29	76.80	23	77.03	75.20	6	20,504	0.03%
2021/09/22	1	73.00	1	72.00	74.00	0	19,655	0.00%
2021/09/17	22	72.29	28	73.63	74.00	-6	19,780	-0.03%
2021/09/15	0	0.00	4	67.85	67.90	-4	20,570	-0.02%
2021/09/14	1	65.80	1	67.50	67.10	0	21,067	0.00%
2021/09/13	12	67.81	1	67.90	66.80	11	21,772	0.05%
2021/09/10	4	70.40	0	0.00	71.40	4	22,090	0.02%
2021/09/09	4	68.30	7	67.04	69.00	-3	22,192	-0.01%
2021/09/08	2	65.35	2	63.60	63.40	0	21,866	0.00%
2021/09/07	3	67.93	0	0.00	67.50	3	21,743	0.01%
2021/09/06	1	70.60	0	0.00	71.00	1	21,739	0.00%
2021/09/03	0	0.00	3	71.47	72.80	-3	22,282	-0.01%
2021/09/02	3	73.40	0	0.00	71.80	3	22,925	0.01%
2021/09/01	1	72.60	0	0.00	73.90	1	22,892	0.00%
2021/08/31	3	71.30	3	71.20	73.50	0	22,774	0.00%
2021/08/30	4	69.58	12	68.99	70.20	-8	22,515	-0.04%
2021/08/27	5	67.24	2	68.15	67.00	3	22,888	0.01%
2021/08/26	4	71.43	2	72.85	71.00	2	22,684	0.01%
2021/08/25	1	73.40	0	0.00	73.60	1	22,699	0.00%
2021/08/24	4	71.30	10	71.58	71.90	-6	22,793	-0.03%
2021/08/23	17	68.00	11	67.56	68.40	6	22,466	0.03%
2021/08/20	0	0.00	1	64.30	68.30	-1	21,927	0.00%
2021/08/19	3	62.63	0.1	64.01	62.10	2.9	21,540	0.01%
2021/08/18	0	0.00	2	60.00	64.20	-2	21,563	-0.01%
2021/08/16	0.1	61.70	0	0.00	61.80	0.1	21,904	0.00%
2021/08/13	1	66.80	0	0.00	63.00	1	22,091	0.00%
2021/08/12	1	66.90	0	0.00	66.70	1	22,137	0.00%
2021/08/11	0	0.00	2	67.00	66.70	-2	22,430	-0.01%
2021/08/09	2	71.40	6	70.90	69.80	-4	23,158	-0.02%
2021/08/06	1	71.00	3	72.50	72.00	-2	23,356	-0.01%
2021/08/05	4	72.13	11	72.44	71.60	-7	23,597	-0.03%
2021/08/04	11	73.16	5	75.52	72.90	6	23,730	0.03%
2021/08/03	6	72.97	3	74.00	72.80	3	23,608	0.01%
2021/08/02	2	71.45	1	72.60	72.60	1	23,615	0.00%
2021/07/30	2	72.80	2	74.00	71.50	0	23,555	0.00%
2021/07/29	2	72.30	0	0.00	72.50	2	23,566	0.01%
2021/07/28	0	0.00	2	72.70	72.20	-2	23,539	-0.01%
2021/07/27	3	74.00	2	75.00	73.00	1	23,608	0.00%
2021/07/26	0	0.00	6	75.77	75.80	-6	23,587	-0.03%
2021/07/23	4	73.85	1	74.90	73.70	3	23,536	0.01%
2021/07/22	2	76.75	4	76.38	75.60	-2	23,612	-0.01%
2021/07/21	4	75.25	8	75.78	74.00	-4	23,653	-0.02%
2021/07/20	5	74.00	1	73.30	74.90	4	23,966	0.02%
2021/07/19	103	78.19	104	77.14	75.50	-1	24,015	0.00%	大買/大賣/
2021/07/16	3	75.80	1	76.60	77.40	2	23,986	0.01%
2021/07/15	7	76.17	0	0.00	77.90	7	23,945	0.03%
2021/07/13	202	82.65	201	83.04	79.50	1	23,558	0.00%	大買/大賣/
2021/07/12	51	81.79	51	82.40	80.00	0	23,234	0.00%
2021/07/09	18	77.42	13	76.95	77.10	5	22,821	0.02%
2021/07/08	6	75.80	8	76.99	77.90	-2	22,565	-0.01%
2021/07/07	4	73.98	14	73.11	71.50	-10	22,038	-0.05%
2021/07/05	11	69.36	2	69.30	69.00	9	21,469	0.04%
2021/07/01	0	0.00	10	66.90	66.90	-10	21,323	-0.05%
2021/06/30	1	69.00	0	0.00	66.90	1	21,245	0.00%
2021/06/29	1	66.20	4	67.78	68.60	-3	21,157	-0.01%
2021/06/28	8	68.95	10	68.72	68.50	-2	20,979	-0.01%
2021/06/25	39	69.21	61	69.83	67.50	-22	20,524	-0.11%
2021/06/24	22	66.40	25	65.60	66.60	-3	19,750	-0.02%
2021/06/23	0	0.00	9	64.62	67.30	-9	18,688	-0.05%
2021/06/22	35	64.39	45	64.20	61.20	-10	18,167	-0.06%
2021/06/21	8	61.40	17	61.59	62.20	-9	17,304	-0.05%
2021/06/18	3	59.90	1	59.60	58.20	2	16,717	0.01%
2021/06/17	1	59.00	0	0.00	59.30	1	16,341	0.01%
2021/06/16	1	59.00	0	0.00	58.90	1	16,350	0.01%
2021/06/11	49	59.00	47	58.67	58.70	2	16,170	0.01%
2021/06/10	0	0.00	5	59.90	61.50	-5	15,582	-0.03%
2021/06/09	0	0.00	6	58.77	57.00	-6	14,780	-0.04%
2021/06/08	5	57.34	6	57.78	58.00	-1	14,714	-0.01%
2021/06/07	0	0.00	1	56.30	57.10	-1	14,632	-0.01%
2021/06/04	13	58.62	10.1	57.40	55.60	3	14,561	0.02%
2021/06/03	0	0.00	3	57.50	57.60	-3	14,382	-0.02%
2021/06/02	0	0.00	3.1	57.00	57.40	-3.1	15,129	-0.02%
2021/06/01	7	56.61	1	57.70	57.10	6	15,199	0.04%
2021/05/31	0	0.00	1	54.00	55.20	-1	15,227	-0.01%
2021/05/27	1	52.10	1	51.90	52.50	0	15,987	0.00%
2021/05/26	1	53.00	0	0.00	53.10	1	16,018	0.01%
2021/05/25	1	53.00	1	53.70	53.70	0	16,292	0.00%
2021/05/21	0	0.00	1	52.50	51.00	-1	16,101	-0.01%
2021/05/18	1	50.90	0	0.00	50.50	1	16,269	0.01%
2021/05/17	0	0.00	2	47.00	48.25	-2	16,002	-0.01%
2021/05/14	0	0.00	2	45.30	45.90	-2	15,709	-0.01%
2021/05/13	12	40.23	1	44.30	43.85	11	15,454	0.07%
2021/05/12	1	41.85	1	41.85	41.85	0	15,261	0.00%
2021/05/11	3	46.30	1	46.50	46.50	2	15,083	0.01%
2021/05/10	0	0.00	1	50.20	51.00	-1	14,954	-0.01%
2021/05/07	1	48.80	0	0.00	50.00	1	15,094	0.01%
2021/05/06	1	48.65	0	0.00	48.60	1	15,325	0.01%
2021/05/05	2	47.60	0	0.00	49.45	2	15,640	0.01%
2021/05/04	1.1	50.85	0	0.00	48.60	1.1	15,717	0.01%
2021/05/03	1	52.90	0	0.00	52.40	1	15,715	0.01%
2021/04/29	2	55.00	0	0.00	54.90	2	15,787	0.01%
2021/04/28	6	54.63	0	0.00	54.40	6	15,954	0.04%
2021/04/27	7	56.90	0	0.00	55.20	7	16,104	0.04%
2021/04/26	0.1	57.90	1	57.60	57.60	-1	16,107	-0.01%
2021/04/16	0	0.00	2	54.95	54.50	-2	19,226	-0.01%
2021/04/15	0	0.00	360	52.91	53.30	-360	19,540	-1.84%	大賣/鉅額交易
2021/04/14	2	52.30	2	51.95	52.10	0	20,165	0.00%
2021/04/13	0	0.00	1	54.10	53.30	-1	20,424	0.00%
2021/04/12	0	0.00	1	55.00	55.10	-1	20,580	0.00%
2021/04/08	1	55.50	1	56.50	56.30	0	20,714	0.00%
2021/04/06	0	0.00	3	54.93	55.00	-3	20,774	-0.01%
2021/04/01	1	57.20	0	0.00	55.10	1	20,871	0.00%
2021/03/31	0	0.00	14	55.53	56.20	-14	20,914	-0.07%
2021/03/30	0	0.00	2	54.85	55.20	-2	20,906	-0.01%
2021/03/29	9	54.92	0	0.00	54.70	9	21,165	0.04%
2021/03/23	0	0.00	23	55.85	55.20	-23	24,177	-0.10%
2021/03/19	0	0.00	7	54.80	54.90	-7	26,379	-0.03%
2021/03/18	1	55.00	0	0.00	55.40	1	26,682	0.00%
2021/03/17	1	55.00	0	0.00	55.20	1	26,843	0.00%
2021/03/16	1	56.10	0	0.00	56.00	1	26,959	0.00%
2021/03/12	0	0.00	21	57.05	56.80	-21	28,315	-0.07%
2021/03/11	180	56.34	1	56.40	57.20	179	28,314	0.63%	大買/鉅額交易
2021/03/09	6	57.65	4	56.80	56.10	2	28,478	0.01%
2021/03/08	16	58.56	12	58.80	58.50	4	28,130	0.01%
2021/03/05	3	55.87	6	56.63	57.40	-3	27,418	-0.01%
2021/03/04	5	55.76	3	55.67	55.20	2	27,432	0.01%
2021/03/03	5	56.16	6	55.57	56.00	-1	27,244	0.00%
2021/03/02	4	56.40	4	56.50	56.90	0	27,361	0.00%
2021/02/26	1	54.80	0	0.00	54.20	1	27,598	0.00%
2021/02/25	5	56.80	2	57.25	55.90	3	28,817	0.01%
2021/02/24	1	56.10	0	0.00	56.20	1	28,672	0.00%
2021/02/23	20	54.90	0	0.00	54.60	20	28,567	0.07%
2021/02/22	1	55.30	0	0.00	55.30	1	29,133	0.00%
2021/02/19	1	56.80	2	55.85	55.20	-1	29,472	0.00%
2021/02/18	0	0.00	1	54.40	54.70	-1	29,370	0.00%
2021/02/17	1	55.00	12	54.85	55.10	-11	29,266	-0.04%
2021/02/05	0	0.00	1	52.90	52.40	-1	29,022	0.00%
2021/02/02	0	0.00	1	52.00	52.30	-1	29,241	0.00%
2021/02/01	1	52.20	9	50.81	51.70	-8	29,392	-0.03%
2021/01/29	0	0.00	2	52.70	52.10	-2	29,399	-0.01%
2021/01/28	1	54.60	1	55.00	54.00	0	29,365	0.00%
2021/01/27	12	54.46	9	54.51	54.30	3	29,304	0.01%
2021/01/25	6	52.13	0	0.00	52.10	6	29,081	0.02%
2021/01/20	1	52.20	0	0.00	51.80	1	29,221	0.00%
2021/01/19	1	54.30	6	55.65	54.90	-5	29,169	-0.02%
2021/01/18	193	57.69	30	57.52	56.00	163	29,279	0.56%	大買/鉅額交易
2021/01/15	32	60.15	30	59.52	57.20	2	28,862	0.01%
2021/01/14	20	59.14	10	59.07	58.60	10	28,001	0.04%
2021/01/13	10	55.80	21	55.41	55.80	-11	27,286	-0.04%
2021/01/11	10	51.70	21	51.33	51.30	-11	29,346	-0.04%
2021/01/08	5	55.40	0	0.00	52.80	5	29,446	0.02%
2021/01/07	64	56.24	107	55.83	54.80	-43	29,322	-0.15%	大賣/
2021/01/06	53	54.17	2	53.55	54.40	51	28,939	0.18%
2021/01/05	0	0.00	6	51.85	52.90	-6	28,551	-0.02%
2021/01/04	15	51.80	2	51.85	51.90	13	28,438	0.05%
2020/12/30	8	50.88	0	0.00	50.90	8	28,752	0.03%
2020/12/29	2	50.05	16	50.43	50.30	-14	28,854	-0.05%
2020/12/28	2	50.60	20	50.95	50.60	-18	28,837	-0.06%
2020/12/25	0	0.00	4	51.50	50.90	-4	28,916	-0.01%
2020/12/24	12	51.79	2	52.05	51.80	10	29,015	0.03%
2020/12/23	4	51.95	5	51.90	51.70	-1	29,190	0.00%
2020/12/22	12	54.01	61	52.87	51.50	-49	29,768	-0.16%
2020/12/21	15	57.46	20	57.15	56.70	-5	29,556	-0.02%
2020/12/18	3	56.07	16	56.34	56.20	-13	29,020	-0.04%
2020/12/17	29	56.09	24	56.22	55.30	5	28,672	0.02%
2020/12/16	70	54.82	15	54.99	56.30	55	27,633	0.20%
2020/12/15	48	53.14	28.1	53.26	51.70	19.9	26,277	0.08%
2020/12/14	1	52.30	3	52.70	52.30	-2	25,856	-0.01%
2020/12/11	26	50.94	1	50.40	51.30	25	25,771	0.10%
2020/12/10	0	0.00	31	51.11	50.30	-31	25,930	-0.12%
2020/12/09	33	52.47	3	53.27	52.00	30	25,920	0.12%
2020/12/08	24	51.88	48	52.80	52.20	-24	25,644	-0.09%
2020/12/07	1	50.50	0	0.00	50.10	1	25,214	0.00%
2020/12/04	2	50.00	0	0.00	49.50	2	25,529	0.01%
2020/12/03	4	49.75	9	50.17	50.80	-5	25,769	-0.02%
2020/12/02	2	49.70	0	0.00	49.75	2	26,120	0.01%
2020/12/01	5	51.14	1	50.50	50.50	4	26,385	0.02%
2020/11/30	1	51.80	14	52.14	51.60	-13	26,717	-0.05%
2020/11/27	0	0.00	11	51.20	51.80	-11	27,004	-0.04%
2020/11/26	2	50.55	0	0.00	50.50	2	27,466	0.01%
2020/11/25	16	52.08	58	51.47	50.20	-42	27,248	-0.15%
2020/11/24	53	51.27	4	51.23	51.30	49	27,467	0.18%
2020/11/23	22	48.53	25	48.52	48.50	-3	27,037	-0.01%
2020/11/20	2	47.95	0	0.00	47.95	2	27,737	0.01%
2020/11/19	15	47.98	148	48.25	47.60	-133	28,676	-0.46%	大賣/鉅額交易
2020/11/18	22	46.55	25	47.44	47.45	-3	30,627	-0.01%
2020/11/17	10	44.70	11	45.52	45.45	-1	31,153	0.00%
2020/11/16	10.1	44.45	17	44.52	44.35	-6.9	32,848	-0.02%
2020/11/12	52	44.77	0	0.00	44.45	52	35,252	0.15%
2020/11/11	5	43.59	0	0.00	43.65	5	36,177	0.01%
2020/11/10	43	44.84	0	0.00	44.00	43	38,066	0.11%
2020/11/09	52	45.05	4	44.53	44.90	48	41,214	0.12%
2020/11/06	2	44.60	2	45.25	44.30	0	42,827	0.00%
2020/11/05	1	44.40	0	0.00	44.40	1	43,410	0.00%
2020/11/04	6	45.13	5	45.20	45.15	1	44,703	0.00%
2020/11/03	0	0.00	2	44.15	44.85	-2	45,064	0.00%
2020/11/02	8	43.91	17	43.15	43.20	-9	45,504	-0.02%
2020/10/30	4	44.13	4	44.84	43.95	0	46,417	0.00%
2020/10/29	7	44.54	1	43.60	44.95	6	46,758	0.01%
2020/10/28	13	44.35	28	44.76	44.55	-15	46,990	-0.03%
2020/10/27	54	45.81	42	45.42	45.80	12	47,118	0.03%
2020/10/26	2	46.70	2	47.60	46.10	0	47,493	0.00%
2020/10/23	8	47.63	8	47.98	47.60	0	48,034	0.00%
2020/10/22	7	48.66	8	48.95	48.05	-1	48,619	0.00%
2020/10/21	41	49.89	15	49.37	48.95	26	49,101	0.05%
2020/10/20	74	50.62	56	50.76	51.20	18	49,549	0.04%
2020/10/19	31	50.19	50	50.21	50.90	-19	49,388	-0.04%
2020/10/16	5	46.73	5	46.28	46.35	0	48,913	0.00%
2020/10/15	7	46.28	10	46.44	45.95	-3	49,896	-0.01%
2020/10/14	1	46.50	2	47.03	47.35	-1	51,513	0.00%
2020/10/13	7	45.26	8	45.49	45.40	-1	53,410	0.00%
2020/10/12	22	45.50	22	46.23	45.40	0	54,813	0.00%
2020/10/08	57	46.14	58	46.43	46.20	-1	56,601	0.00%
2020/10/07	67	45.89	72	46.01	45.85	-5	57,105	-0.01%
2020/10/06	110	46.20	100	46.51	46.55	10	58,423	0.02%	大買/
2020/10/05	25	45.07	23	45.22	45.35	2	58,930	0.00%
2020/09/30	89	44.34	89	44.51	44.60	0	59,080	0.00%
2020/09/29	36	45.03	32	45.57	45.35	4	59,132	0.01%
2020/09/28	71	44.46	73	45.07	44.50	-2	59,409	0.00%
2020/09/25	9	44.74	70	44.00	43.95	-61	60,014	-0.10%
2020/09/24	30	46.87	31	46.37	47.00	-1	60,188	0.00%
2020/09/23	82	46.41	77	47.16	46.30	5	59,961	0.01%
2020/09/22	90	47.30	87	47.81	47.30	3	60,325	0.00%
2020/09/21	47	48.34	41	48.86	48.20	6	61,168	0.01%
2020/09/18	99	48.77	99	48.71	49.40	0	61,286	0.00%
2020/09/17	115	48.47	103	48.63	48.50	12	61,454	0.02%	大買/大賣/
2020/09/16	71	49.38	71	49.53	49.25	0	61,484	0.00%
2020/09/15	90	49.60	87	49.70	49.15	3	61,668	0.00%
2020/09/14	54	49.74	51	49.99	49.60	3	61,621	0.00%
2020/09/11	89	48.99	97	49.57	48.85	-8	62,002	-0.01%
2020/09/10	51	49.79	80	50.16	49.70	-29	63,001	-0.05%
2020/09/09	36	50.79	30	50.96	50.70	6	63,631	0.01%
2020/09/08	13	50.75	34	51.07	50.60	-21	63,687	-0.03%
2020/09/07	53	52.82	43	53.71	51.80	10	63,840	0.02%
2020/09/04	4	53.90	10	54.26	54.80	-6	63,910	-0.01%
2020/09/03	23	54.51	4	54.38	53.90	19	64,048	0.03%
2020/09/02	12	53.49	8	53.81	53.80	4	64,353	0.01%
2020/09/01	46	53.45	32	52.69	53.10	14	64,129	0.02%
2020/08/31	7	51.81	9	52.01	51.40	-2	63,696	0.00%
2020/08/28	44	52.96	34	52.76	51.80	10	63,696	0.02%
2020/08/27	27	54.78	16	54.90	55.10	11	63,450	0.02%
2020/08/26	48	55.11	43	54.79	53.90	5	63,286	0.01%
2020/08/25	25	54.52	20	54.55	54.00	5	62,944	0.01%
2020/08/24	182	58.67	179	57.83	55.20	3	62,792	0.00%	大買/大賣/
2020/08/21	49	55.84	15	56.86	57.40	34	61,011	0.06%
2020/08/20	19	54.12	103	55.18	52.20	-84	62,227	-0.13%	大賣/
2020/08/19	78	57.06	94	57.00	56.60	-16	61,656	-0.03%
2020/08/18	68	54.64	21	55.15	56.20	47	61,108	0.08%
2020/08/17	20	53.19	21	53.23	53.10	-1	60,793	0.00%
2020/08/14	98	52.68	62	52.64	53.10	36	60,487	0.06%
2020/08/13	58	50.54	44	50.88	52.20	14	58,936	0.02%
2020/08/12	130	45.86	128	48.04	48.20	2	56,215	0.00%	大買/大賣/
2020/08/11	6	44.19	7	43.59	43.85	-1	55,202	0.00%
2020/08/10	8	44.60	3	44.37	43.60	5	55,347	0.01%
2020/08/07	1	42.20	15	42.17	42.10	-14	54,708	-0.03%
2020/08/06	12	41.79	4	41.64	41.40	8	55,555	0.01%
2020/08/05	24	42.14	21	42.38	42.70	3	55,729	0.01%
2020/08/04	4	40.90	3	40.45	40.35	1	55,561	0.00%
2020/08/03	2	41.25	0	0.00	41.20	2	55,548	0.00%
2020/07/31	0	0.00	5	40.80	40.30	-5	55,641	-0.01%
2020/07/30	4	40.95	3	40.42	40.80	1	56,159	0.00%
2020/07/29	9	41.24	7	41.69	40.55	2	56,588	0.00%
2020/07/28	22	42.28	13	42.44	42.50	9	56,594	0.02%
2020/07/27	38	42.79	67	43.25	42.15	-29	56,788	-0.05%
2020/07/24	31	43.18	37	42.17	41.55	-6	56,984	-0.01%
2020/07/23	54	43.41	48	43.49	43.75	6	57,673	0.01%
2020/07/22	12	42.15	11	43.36	42.30	1	58,198	0.00%
2020/07/21	81	42.28	30	42.31	41.80	51	57,408	0.09%
2020/07/20	78	39.66	205	40.03	41.90	-127	57,098	-0.22%	大賣/鉅額交易
2020/07/17	46	39.34	44	38.74	38.10	2	56,222	0.00%
2020/07/16	18	37.85	22	38.60	38.80	-4	54,977	-0.01%
2020/07/15	30	36.89	202	36.98	36.55	-172	54,307	-0.32%	大賣/鉅額交易
2020/07/14	3	36.12	3	36.12	35.65	0	54,106	0.00%
2020/07/13	8	35.90	27	35.87	36.50	-19	54,451	-0.03%
2020/07/10	0	0.00	62	34.00	33.90	-62	54,216	-0.11%
2020/07/09	3	34.18	6	34.24	33.65	-3	54,678	-0.01%
2020/07/08	5	33.79	13	33.74	34.20	-8	55,282	-0.01%
2020/07/07	9	34.49	12	33.95	33.70	-3	55,943	-0.01%
2020/07/06	29	35.67	20	35.72	35.15	9	56,323	0.02%
2020/07/03	23	34.10	29	34.48	34.50	-6	56,313	-0.01%
2020/07/02	1	33.30	13	33.49	33.20	-12	55,775	-0.02%
2020/07/01	11	33.83	4	33.64	33.40	7	56,138	0.01%
2020/06/30	35	33.93	35	33.77	33.60	0	57,055	0.00%
2020/06/29	14	32.12	12	32.10	32.10	2	57,793	0.00%
2020/06/24	0	0.00	8	31.76	32.00	-8	59,076	-0.01%
2020/06/23	19	31.62	11	31.67	31.65	8	60,318	0.01%
2020/06/22	12	32.63	3	32.75	32.05	9	60,822	0.01%
2020/06/19	41	33.25	5	33.02	33.30	36	61,315	0.06%
2020/06/18	47	33.02	17	32.72	33.15	30	61,646	0.05%
2020/06/17	96	34.13	13	33.32	33.20	83	61,513	0.13%
2020/06/16	15	32.97	17	34.04	34.25	-2	61,513	0.00%
2020/06/15	33	31.86	9	32.02	31.15	24	61,691	0.04%
2020/06/12	12	32.88	9	32.53	32.45	3	63,144	0.00%
2020/06/11	20	33.50	25	33.31	33.75	-5	64,561	-0.01%
2020/06/10	12	33.35	14	33.16	33.10	-2	65,914	0.00%
2020/06/09	19	34.44	12	34.02	33.90	7	67,752	0.01%
2020/06/08	25	34.76	24	34.67	33.95	1	68,454	0.00%
2020/06/05	5	34.99	10	35.04	35.00	-5	70,044	-0.01%
2020/06/04	13	35.70	19	35.37	35.00	-6	71,378	-0.01%
2020/06/03	41	34.99	9	35.04	35.25	32	72,543	0.04%
2020/06/02	33	36.71	5	36.59	36.10	28	73,155	0.04%
2020/06/01	13	37.69	27	37.62	37.80	-14	73,512	-0.02%
2020/05/29	34	37.36	43	37.37	37.25	-9	74,101	-0.01%
2020/05/28	55	37.43	23	37.12	37.00	32	74,253	0.04%
2020/05/27	86	38.24	74	38.22	36.90	12	73,667	0.02%
2020/05/26	47	35.17	40	36.20	36.45	7	71,644	0.01%
2020/05/25	3	32.93	2	32.25	33.15	1	70,485	0.00%
2020/05/22	14	34.17	17	33.58	33.35	-3	69,924	0.00%
2020/05/21	19	33.83	29	33.75	33.65	-10	69,183	-0.01%
2020/05/20	30	33.28	13	32.90	32.70	17	68,662	0.02%
2020/05/19	6	33.01	6	33.33	33.50	0	68,360	0.00%
2020/05/18	63	32.74	44	32.97	32.30	19	67,883	0.03%
2020/05/15	70	33.45	68	33.95	34.10	2	67,270	0.00%
2020/05/14	36	33.84	30	32.70	32.55	6	66,571	0.01%
2020/05/13	207	34.72	124	33.95	33.60	83	66,131	0.13%	大買/大賣/
2020/05/12	2	33.85	4	34.23	34.50	-2	65,016	0.00%
2020/05/11	33	34.16	49	34.30	33.25	-16	64,952	-0.02%
2020/05/08	8	33.51	20	33.21	33.20	-12	64,286	-0.02%
2020/05/07	29	32.98	64	32.81	33.50	-35	64,040	-0.05%
2020/05/06	61	33.34	84	32.87	32.15	-23	63,725	-0.04%
2020/05/05	16	34.20	42	33.68	33.00	-26	63,131	-0.04%
2020/05/04	46	33.01	37	33.52	34.05	9	62,617	0.01%
2020/04/30	14	32.82	14	33.08	33.05	0	62,094	0.00%
2020/04/29	53	32.02	48	32.28	32.10	5	61,518	0.01%
2020/04/28	41	32.10	161	32.00	31.25	-120	60,935	-0.20%	大賣/鉅額交易
2020/04/27	58	30.29	20	29.69	31.50	38	59,408	0.06%
2020/04/24	22	28.49	31	28.48	28.65	-9	58,034	-0.02%
2020/04/23	21	28.24	32	28.33	28.50	-11	57,913	-0.02%
2020/04/22	30	27.49	30	27.78	28.35	0	57,177	0.00%
2020/04/21	15	27.68	9	26.98	27.05	6	56,362	0.01%
2020/04/20	15	28.13	12	27.72	27.70	3	55,798	0.01%
2020/04/17	17	28.36	14	28.43	27.80	3	55,711	0.01%
2020/04/16	12	27.72	14	27.96	28.60	-2	54,579	0.00%
2020/04/15	22	28.34	20	27.72	27.80	2	54,265	0.00%
2020/04/14	94	27.60	44	27.87	28.75	50	53,103	0.09%
2020/04/13	20	26.80	113	26.35	26.80	-93	52,502	-0.18%	大賣/
2020/04/10	18	26.14	19	26.58	26.40	-1	52,164	0.00%
2020/04/09	5	26.26	15	26.14	25.35	-10	51,436	-0.02%
2020/04/08	19	27.43	16	26.93	26.50	3	50,729	0.01%
2020/04/07	22	28.49	30	28.61	28.35	-8	49,950	-0.02%
2020/04/06	50	26.50	45	26.95	26.90	5	50,020	0.01%
2020/04/01	32	24.59	43	24.48	25.15	-11	49,877	-0.02%
2020/03/31	31	24.49	34	24.81	24.25	-3	48,514	-0.01%
2020/03/30	163	23.05	23	23.56	23.60	140	46,687	0.30%	大買/鉅額交易
2020/03/27	8	22.09	24	22.46	23.10	-16	45,112	-0.04%
2020/03/26	136	20.65	48	20.66	21.00	88	43,532	0.20%	大買/
2020/03/25	24	19.89	5	19.85	20.20	19	42,629	0.04%
2020/03/24	4	18.70	4	18.58	18.85	0	41,664	0.00%
2020/03/23	5	17.35	5	17.44	17.75	0	41,110	0.00%
2020/03/20	16	18.36	11	18.29	18.00	5	40,715	0.01%
2020/03/19	31	17.23	280	18.15	17.20	-249	39,451	-0.63%	大賣/鉅額交易
2020/03/18	60	20.63	29	19.23	19.10	31	38,401	0.08%
2020/03/17	24	20.38	55	20.59	20.05	-31	36,538	-0.08%
2020/03/16	115	20.78	84	20.26	19.80	31	34,930	0.09%	大買/
2020/03/13	47	19.41	76	20.56	21.85	-29	33,077	-0.09%
2020/03/12	45	21.19	40	19.95	19.90	5	30,903	0.02%
2020/03/11	92	22.24	81	22.38	22.10	11	29,944	0.04%
2020/03/10	156	20.08	26	19.79	20.50	130	27,942	0.47%	大買/鉅額交易
2020/03/09	52	19.84	244	19.01	18.65	-192	26,321	-0.73%	大賣/鉅額交易
2020/03/06	343	18.82	26	19.91	20.10	317	24,818	1.28%	大買/鉅額交易
2020/03/05	24	18.19	56	18.20	18.50	-32	23,647	-0.14%
2020/03/04	30	17.40	10	17.55	17.75	20	22,811	0.09%
2020/03/03	16	16.89	3	17.05	17.05	13	21,797	0.06%
2020/03/02	10	15.30	10	15.50	15.50	0	21,006	0.00%
2020/02/26	10	16.00	10	15.45	15.45	0	21,767	0.00%
2020/02/14	11	15.28	11	15.61	15.75	0	24,439	0.00%
2020/02/13	110	15.60	110	15.34	15.25	0	24,131	0.00%	大買/大賣/
2020/02/12	21	15.28	39	15.41	15.50	-18	23,954	-0.08%
2020/02/11	0	0.00	3	14.60	14.85	-3	23,255	-0.01%
2020/02/07	18	14.48	0	0.00	14.30	18	23,024	0.08%
2020/02/05	3	14.60	20	14.81	14.40	-17	22,607	-0.08%
2020/02/04	36	14.92	20	15.00	15.00	16	22,350	0.07%
2020/01/30	0	0.00	3	16.65	16.20	-3	22,697	-0.01%
2020/01/20	0	0.00	5	18.00	18.00	-5	22,672	-0.02%
2020/01/14	5	18.20	0	0.00	18.40	5	22,156	0.02%
2020/01/13	0	0.00	30	18.32	17.85	-30	21,854	-0.14%
2020/01/10	0	0.00	30	18.00	17.80	-30	21,099	-0.14%
2020/01/09	0	0.00	5	18.20	18.30	-5	20,514	-0.02%
2019/12/30	7	17.04	633	16.80	16.80	-626	18,122	-3.45%	大賣/鉅額交易
2019/12/27	0	0.00	4	16.80	16.75	-4	17,507	-0.02%
2019/12/19	0	0.00	3	15.75	15.80	-3	17,045	-0.02%
2019/12/13	10	16.10	0	0.00	15.95	10	17,293	0.06%
2019/12/11	10	16.85	0	0.00	16.50	10	17,921	0.06%
2019/12/06	13	16.25	20	16.33	16.35	-7	18,132	-0.04%
2019/12/03	15	15.60	0	0.00	15.70	15	18,789	0.08%
2019/12/02	10	15.30	0	0.00	15.50	10	19,620	0.05%
2019/11/28	15	15.65	0	0.00	15.60	15	20,209	0.07%
2019/11/27	20	16.00	0	0.00	16.10	20	20,992	0.10%
2019/11/25	10	16.55	110	16.74	16.25	-100	20,617	-0.49%	大賣/
2019/11/22	411	16.89	210	16.08	16.15	201	19,834	1.01%	大買/大賣/鉅額交易
2019/11/21	0	0.00	3	16.25	16.55	-3	18,704	-0.02%
2019/11/20	5	15.72	0	0.00	15.70	5	17,910	0.03%
2019/11/19	4	15.73	1	15.30	15.40	3	17,547	0.02%
2019/11/18	1	15.20	71	15.00	15.15	-70	16,976	-0.41%
2019/11/15	1	14.35	0	0.00	14.90	1	16,709	0.01%
2019/11/07	0	0.00	1	14.20	14.15	-1	16,592	-0.01%
2019/11/06	0	0.00	2	14.65	14.45	-2	16,521	-0.01%
2019/11/01	0	0.00	3	15.03	14.90	-3	16,438	-0.02%
2019/10/31	25	15.53	20	15.35	15.35	5	16,321	0.03%
2019/10/28	2	15.05	0	0.00	14.90	2	15,233	0.01%
2019/10/01	39	13.95	39	14.15	14.20	0	16,643	0.00%
2019/09/27	100	13.95	0	0.00	13.80	100	16,560	0.60%
2019/09/25	0	0.00	1	14.40	14.35	-1	16,418	-0.01%
2019/09/24	100	14.65	0	0.00	14.55	100	16,485	0.61%
2019/09/23	200	14.90	0	0.00	14.80	200	16,398	1.22%	大買/鉅額交易
2019/09/18	100	14.85	0	0.00	14.85	100	16,202	0.62%
2019/09/16	100	15.10	5	15.15	15.10	95	15,838	0.60%
2019/09/11	0	0.00	1	14.65	15.20	-1	14,883	-0.01%
2019/09/09	6	14.56	41	14.55	14.55	-35	14,145	-0.25%
2019/09/06	5	14.55	11	14.40	14.55	-6	13,956	-0.04%
2019/09/05	45	14.82	0	0.00	14.75	45	13,659	0.33%
2019/09/04	1	15.15	1	14.80	15.10	0	13,004	0.00%
2019/09/03	2	14.45	1	14.35	14.45	1	12,321	0.01%
2019/09/02	1	14.80	1	14.30	14.80	0	11,884	0.00%
2019/08/30	1	14.60	50	13.63	14.45	-49	11,134	-0.44%
2019/08/27	60	12.86	0	0.00	12.85	60	9,632	0.62%
2019/08/26	4	12.80	0	0.00	12.75	4	9,601	0.04%
2019/08/23	0	0.00	2	13.25	13.15	-2	9,533	-0.02%
2019/08/22	20	13.25	0	0.00	13.50	20	9,474	0.21%
2019/08/15	30	12.57	0	0.00	12.90	30	8,846	0.34%
2019/08/08	0	0.00	40	12.65	12.70	-40	8,897	-0.45%
2019/08/06	0	0.00	2	11.83	12.30	-2	8,854	-0.02%
2019/08/02	0	0.00	200	12.25	12.25	-200	8,777	-2.28%	大賣/鉅額交易
2019/08/01	11	13.07	100	13.03	13.05	-89	8,634	-1.03%
2019/07/31	30	13.18	200	13.14	13.45	-170	8,513	-2.00%	大賣/鉅額交易
2019/07/29	100	13.96	0	0.00	13.85	100	8,132	1.23%
2019/07/25	100	13.61	0	0.00	13.40	100	7,599	1.32%
2019/07/24	0	0.00	200	12.91	12.95	-200	7,238	-2.76%	大賣/鉅額交易
2019/07/22	1	13.15	0	0.00	13.60	1	7,202	0.01%
2019/07/19	210	13.34	0	0.00	13.05	210	7,063	2.97%	大買/鉅額交易
2019/07/18	120	13.41	0	0.00	13.05	120	7,084	1.69%	大買/鉅額交易
2019/07/17	170	13.29	0	0.00	13.30	170	7,012	2.42%	大買/鉅額交易
2019/07/15	0	0.00	2	12.40	12.65	-2	6,514	-0.03%
2019/07/12	2	12.35	0	0.00	12.15	2	6,223	0.03%
2019/07/11	0	0.00	2	12.13	12.20	-2	6,337	-0.03%
2019/07/08	0	0.00	1	11.95	11.90	-1	6,669	-0.01%
2019/06/26	0	0.00	4	11.70	11.50	-4	8,869	-0.05%
2019/06/25	5	12.25	1	12.20	11.80	4	8,900	0.04%
2019/06/21	0	0.00	1	12.00	11.85	-1	8,900	-0.01%
2019/06/19	2	12.08	0	0.00	11.85	2	9,136	0.02%
2019/06/13	1	11.75	1	11.75	11.75	0	9,785	0.00%
2019/06/12	1	11.55	0	0.00	11.65	1	9,772	0.01%
2019/06/03	0	0.00	1	11.00	10.90	-1	9,638	-0.01%
2019/05/20	0	0.00	101	11.37	11.10	-101	10,623	-0.95%	大賣/鉅額交易
2019/05/17	107	12.19	5	12.10	11.90	102	10,694	0.95%	大買/鉅額交易
2019/05/15	1	12.10	0	0.00	12.15	1	11,275	0.01%
2019/05/06	0	0.00	1	12.40	12.40	-1	11,457	-0.01%
2019/05/03	0	0.00	1	12.95	12.95	-1	11,463	-0.01%
2019/05/02	2	12.95	1	12.55	12.95	1	11,512	0.01%
2019/04/22	1	13.75	0	0.00	13.75	1	12,720	0.01%
2019/04/19	1	13.65	0	0.00	13.65	1	12,811	0.01%
2019/04/16	0	0.00	19	14.20	14.20	-19	13,785	-0.14%
2019/04/10	13	14.84	0	0.00	14.60	13	14,472	0.09%
2019/04/09	6	15.37	1	16.00	14.80	5	14,352	0.03%
2019/03/21	0	0.00	5	14.20	14.15	-5	13,846	-0.04%
2019/03/18	5	13.85	0	0.00	13.85	5	14,141	0.04%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/02/19	5	14.50	5	14.40	14.40	0	18,906	0.00%
2019/02/15	0	0.00	50	14.50	14.10	-50	19,524	-0.26%
2019/02/14	50	14.25	2	14.05	14.10	48	19,259	0.25%
2019/01/23	0	0.00	5	13.10	13.35	-5	18,954	-0.03%
2019/01/21	2	14.25	5	13.90	13.90	-3	18,660	-0.02%
2019/01/17	2	13.83	0	0.00	13.75	2	18,514	0.01%
2019/01/16	10	13.76	2	13.50	13.90	8	18,396	0.04%
2019/01/08	0	0.00	1	14.70	14.55	-1	16,910	-0.01%
2019/01/07	0	0.00	2	13.70	14.40	-2	16,250	-0.01%
2019/01/04	0	0.00	1	13.05	13.10	-1	15,488	-0.01%
2018/12/28	1	13.25	1	13.00	13.10	0	15,350	0.00%
2018/12/27	4	13.44	0	0.00	13.05	4	15,497	0.03%
2018/12/25	0	0.00	1	13.50	13.50	-1	15,415	-0.01%
2018/12/17	10	12.40	10	12.45	12.30	0	15,113	0.00%
2018/12/10	10	13.50	10	13.45	13.60	0	15,357	0.00%
2018/12/07	0	0.00	2	13.03	13.75	-2	14,342	-0.01%
2018/12/06	2	12.43	50	14.27	12.50	-48	14,332	-0.33%
2018/12/05	50	13.63	0	0.00	13.75	50	14,145	0.35%
2018/12/03	1	12.95	50	12.80	12.85	-49	14,798	-0.33%
2018/11/30	50	12.30	0	0.00	12.30	50	15,372	0.33%
2018/11/28	0	0.00	45	12.89	12.80	-45	16,412	-0.27%
2018/11/27	45	12.73	2	12.85	12.90	43	16,444	0.26%
2018/11/26	0	0.00	1	12.85	12.55	-1	16,484	-0.01%
2018/11/23	1	12.50	0	0.00	12.40	1	16,524	0.01%
2018/11/19	52	13.22	52	13.20	13.15	0	16,536	0.00%
2018/11/16	1	13.15	0	0.00	13.00	1	16,487	0.01%
2018/11/15	21	12.19	21	12.45	12.50	0	16,133	0.00%
2018/11/02	0	0.00	2	10.30	10.30	-2	20,935	-0.01%
2018/11/01	3	10.67	0	0.00	10.65	3	20,773	0.01%
2018/10/30	20	9.69	20	9.72	9.86	0	20,460	0.00%
2018/10/12	1	9.77	1	10.05	10.40	0	19,446	0.00%
2018/10/11	1	9.77	0	0.00	9.77	1	19,307	0.01%
2018/10/09	1	11.20	1	10.75	10.85	0	19,114	0.00%
2018/10/03	0	0.00	60	11.63	11.45	-60	18,707	-0.32%
2018/10/02	0	0.00	1	12.30	12.20	-1	18,322	-0.01%
2018/10/01	1	12.45	0	0.00	12.50	1	18,207	0.01%
2018/09/27	60	12.64	0	0.00	12.30	60	18,060	0.33%
2018/09/20	0	0.00	8	12.50	12.25	-8	17,320	-0.05%
2018/09/14	0	0.00	12	13.82	14.00	-12	16,153	-0.07%
2018/09/13	11	13.38	1	13.00	13.20	10	15,673	0.06%
2018/09/12	1	13.80	5	13.80	13.20	-4	15,263	-0.03%
2018/09/11	5	13.40	0	0.00	13.90	5	14,759	0.03%
2018/09/10	2	13.35	3	13.60	13.05	-1	14,108	-0.01%
2018/09/07	8	14.92	25	14.63	14.45	-17	13,489	-0.13%
2018/09/06	23	14.92	15	14.68	14.70	8	12,912	0.06%
2018/09/05	47	16.44	49	15.55	15.10	-2	12,083	-0.02%
2018/09/04	11	15.99	5	15.40	16.05	6	10,813	0.06%
2018/08/31	10	16.70	5	16.50	16.70	5	10,728	0.05%
2018/08/30	2	16.35	10	16.09	16.00	-8	10,548	-0.08%
2018/08/29	10	16.10	0	0.00	16.10	10	10,415	0.10%
2018/08/28	0	0.00	40	15.15	15.20	-40	10,336	-0.39%
2018/08/27	0	0.00	60	14.80	15.10	-60	10,217	-0.59%
2018/08/24	0	0.00	5	15.40	15.05	-5	10,035	-0.05%
2018/08/23	10	15.40	1	15.95	16.00	9	9,818	0.09%
2018/08/22	2	15.00	10	15.00	15.05	-8	9,524	-0.08%
2018/08/21	125	14.35	128	14.51	15.30	-3	9,321	-0.03%	大買/大賣/
2018/08/20	71	14.24	54	14.27	14.20	17	7,900	0.22%
2018/08/17	156	13.93	128	13.92	14.30	28	6,493	0.43%	大買/大賣/
2018/08/16	121	12.45	110	12.50	13.00	11	5,438	0.20%	大買/大賣/
2018/08/15	55	12.12	0	0.00	12.20	55	4,606	1.19%
2018/08/14	1	10.80	0	0.00	11.25	1	3,657	0.03%
2018/08/13	1	10.25	0	0.00	10.25	1	3,157	0.03%
2018/06/08	0	0.00	5	10.06	10.10	-5	2,261	-0.22%
2018/05/21	1	9.27	1	9.20	9.18	0	1,896	0.00%
2018/03/28	0	0.00	10	9.71	9.70	-10	2,858	-0.35%
2018/02/09	1	8.40	0	0.00	8.60	1	4,999	0.02%
2018/02/06	1	9.00	0	0.00	9.05	1	5,226	0.02%
2018/01/08	1	10.90	0	0.00	10.90	1	6,553	0.02%
2018/01/03	3	10.60	0	0.00	10.60	3	6,260	0.05%