金像電 (2368)-凱基-大安券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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－凱基-大安券商分點個股進出

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

凱基-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	189.50	1	185.00	188.50	0	4,565	0.00%
2024/11/18	1.1	181.09	1	176.50	176.50	0.1	4,554	0.00%
2024/11/15	1	181.50	2	184.00	182.00	-1	4,671	-0.02%
2024/11/14	1	178.00	1	179.00	180.00	0	4,698	0.00%
2024/11/13	0	0.00	1	173.00	177.50	-1	4,636	-0.02%
2024/11/07	0	189.50	0	0.00	188.50	0	4,627	0.00%
2024/10/22	4	202.13	3	199.00	203.00	1	5,762	0.02%
2024/10/21	3	197.50	3	195.50	198.00	0	5,748	0.00%
2024/10/18	0	0.00	1	189.50	191.50	-1	5,741	-0.02%
2024/10/16	0	0.00	0.1	188.00	189.50	-0.1	5,821	0.00%
2024/10/14	0	189.33	0	0.00	190.50	0	6,058	0.00%
2024/10/09	2	189.50	1	186.00	185.00	1	6,170	0.02%
2024/10/04	0.1	190.00	0	0.00	187.50	0.1	6,443	0.00%
2024/10/01	0	197.50	0	0.00	197.00	0	6,667	0.00%
2024/09/30	1	198.00	0	0.00	198.00	1	6,740	0.01%
2024/09/27	0	0.00	1	204.00	204.00	-1	6,913	-0.01%
2024/09/26	1	206.50	0	0.00	203.00	1	7,185	0.01%
2024/09/25	0	0.00	3	208.17	207.00	-3	7,328	-0.04%
2024/09/24	1	200.50	0	0.00	201.00	1	7,508	0.01%
2024/09/23	1	204.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	207.50	203.50	-1	7,634	-0.01%
2024/09/19	0	0.00	0.1	204.00	205.00	-0.1	7,683	0.00%
2024/09/11	0	0.00	0.1	199.00	198.50	-0.1	8,198	0.00%
2024/09/10	2	199.00	0	0.00	196.50	2	8,239	0.02%
2024/09/04	1	212.50	1	210.50	210.50	0	8,305	0.00%
2024/09/03	0.1	220.00	2	218.75	220.00	-1.9	8,197	-0.02%
2024/08/27	1	211.50	1	211.00	211.00	0	8,088	0.00%
2024/08/26	1	218.00	1	210.00	210.00	0	8,142	0.00%
2024/08/22	1	214.50	1	212.50	211.50	0	8,229	0.00%
2024/08/21	1	214.50	1	213.50	213.50	0	8,278	0.00%
2024/08/20	1	214.50	2	220.50	213.50	-1	8,350	-0.01%
2024/08/16	0	0.00	1	213.50	217.00	-1	8,237	-0.01%
2024/08/15	1	206.50	1	207.00	206.50	0	8,124	0.00%
2024/08/13	1	209.00	0	0.00	207.50	1	8,194	0.01%
2024/08/09	6	216.33	3	208.02	208.00	3	8,525	0.04%
2024/08/08	5	212.00	5	210.10	209.00	0	8,392	0.00%
2024/08/07	2	203.00	2	207.00	207.00	0	8,229	0.00%
2024/08/05	1	187.00	0	0.00	187.00	1	8,269	0.01%
2024/08/02	4	212.25	5	212.40	207.50	-1	8,254	-0.01%
2024/08/01	2	226.75	2	229.00	228.00	0	8,092	0.00%
2024/07/31	1	219.50	1	219.00	219.50	0	7,955	0.00%
2024/07/29	0	0.00	1.8	212.00	204.00	-1.8	7,855	-0.02%
2024/07/26	0.8	210.13	0	0.00	210.00	0.8	7,869	0.01%
2024/07/23	0	0.00	1	212.00	212.00	-1	7,878	-0.01%
2024/07/19	1	209.00	1	206.00	205.50	0	7,916	0.00%
2024/07/18	2	215.00	0	0.00	215.00	2	7,951	0.03%
2024/07/17	0	0.00	0	224.00	224.00	0	8,014	0.00%
2024/07/16	8	227.50	9	227.94	223.50	-1	8,171	-0.01%
2024/07/15	11	223.64	12	220.21	223.50	-1	8,113	-0.01%
2024/07/12	1	217.50	0	0.00	215.00	1	8,065	0.01%
2024/07/11	0	220.00	0	0.00	220.00	0	8,071	0.00%
2024/07/10	1	221.50	0	0.00	220.00	1	8,158	0.01%
2024/07/09	1.2	227.97	2	224.00	224.00	-0.8	8,299	-0.01%
2024/07/08	2	228.50	2	228.25	227.50	0	8,155	0.00%
2024/07/05	0.1	229.00	0	0.00	229.00	0.1	8,056	0.00%
2024/07/04	0	0.00	1	217.00	217.00	-1	7,806	-0.01%
2024/07/02	20	211.50	21	208.52	213.50	-1	7,685	-0.01%
2024/07/01	1	203.50	0	0.00	203.50	1	7,463	0.01%
2024/06/28	0	0.00	1	207.00	207.00	-1	7,435	-0.01%
2024/06/27	6	195.08	5	194.50	193.00	1	7,250	0.01%
2024/06/26	0	0.00	5	200.50	201.00	-5	7,241	-0.07%
2024/06/25	2	200.25	1	201.00	200.00	1	7,281	0.01%
2024/06/24	6	206.25	0.2	206.00	204.50	5.8	7,392	0.08%
2024/06/21	2	196.50	9	193.83	200.00	-7	7,194	-0.10%
2024/06/20	7	193.14	1.1	192.59	195.50	5.9	7,139	0.08%
2024/06/19	0	0.00	1	190.00	189.50	-1	7,264	-0.01%
2024/06/17	1	189.50	0	0.00	189.00	1	7,295	0.01%
2024/06/13	0.1	189.50	0	0.00	188.50	0.1	7,406	0.00%
2024/06/12	1	189.00	1	192.50	194.50	0	7,460	0.00%
2024/06/07	1	192.50	0	0.00	192.00	1	7,698	0.01%
2024/06/06	1	200.00	0	0.00	196.50	1	7,786	0.01%
2024/06/05	0	0.00	4	198.00	195.50	-4	7,834	-0.05%
2024/06/04	4.2	200.86	0	0.00	198.00	4.2	7,920	0.05%
2024/06/03	0	0.00	4	205.50	202.00	-4	8,167	-0.05%
2024/05/31	5	202.10	1	200.00	199.00	4	8,248	0.05%
2024/05/30	0	0.00	5	204.30	204.00	-5	8,261	-0.06%
2024/05/29	1	202.50	1	201.00	201.00	0	8,288	0.00%
2024/05/28	8	203.00	4	204.50	202.50	4	8,311	0.05%
2024/05/27	0	0.00	0.3	204.00	203.50	-0.3	8,295	0.00%
2024/05/21	0	206.00	4	203.50	203.50	-4	8,606	-0.05%
2024/05/20	4	207.50	0	0.00	206.50	4	8,663	0.05%
2024/05/16	0.3	212.00	0	0.00	203.50	0.3	8,896	0.00%
2024/05/07	1	190.50	1	192.00	192.00	0	9,454	0.00%
2024/05/03	0	0.00	0	193.50	192.00	0	9,481	0.00%
2024/05/02	0	0.00	0	197.00	196.50	0	9,571	0.00%
2024/04/29	0	196.00	0.1	196.00	198.00	0	9,648	0.00%
2024/04/26	0	0.00	1.1	194.77	192.50	-1.1	9,791	-0.01%
2024/04/25	1	189.00	0	0.00	187.00	1	9,799	0.01%
2024/04/22	0	0.00	0	190.50	182.00	0	9,666	0.00%
2024/04/18	1	202.50	1	206.00	205.00	0	9,488	0.00%
2024/04/17	1	202.00	1	201.50	201.50	0	9,472	0.00%
2024/04/15	2	212.25	1	213.50	212.50	1	9,443	0.01%
2024/04/09	1	242.50	1	237.00	237.00	0	9,352	0.00%
2024/04/03	2	239.00	2	237.75	241.00	0	9,259	0.00%
2024/04/01	1	246.00	1	245.50	245.00	0	9,145	0.00%
2024/03/27	3	249.33	2	251.75	251.00	1	9,052	0.01%
2024/03/26	0	0.00	2	251.75	242.00	-2	8,927	-0.02%
2024/03/25	2	250.00	1	247.50	247.50	1	8,912	0.01%
2024/03/19	2	228.75	3	234.50	229.50	-1	8,751	-0.01%
2024/03/18	1.1	239.21	2	238.75	238.00	-1	8,684	-0.01%
2024/03/15	0	0.00	6	235.92	232.50	-6	8,689	-0.07%
2024/03/14	9	222.22	1	220.50	220.50	8	8,659	0.09%
2024/03/13	1.1	244.50	4	229.00	229.00	-2.9	8,739	-0.03%
2024/03/12	7	243.07	0	0.00	242.50	7	8,651	0.08%
2024/03/11	1	251.50	1	248.00	248.00	0	8,593	0.00%
2024/03/08	0.1	252.00	0	0.00	249.50	0.1	8,641	0.00%
2024/03/07	2	271.00	1	255.50	252.50	1	8,595	0.01%
2024/03/06	1	269.50	2	271.25	274.50	-1	8,335	-0.01%
2024/03/05	1	262.00	5	265.79	265.50	-4	8,341	-0.05%
2024/03/01	2.1	262.19	0	0.00	261.50	2.1	8,322	0.03%
2024/02/29	2	253.00	2	257.00	257.00	0	8,274	0.00%
2024/02/26	3	261.00	3	261.50	261.50	0	8,170	0.00%
2024/02/23	20	261.63	20.1	266.00	262.00	-0.1	8,128	0.00%
2024/02/22	3	261.99	3.2	263.47	255.50	-0.2	8,003	0.00%
2024/02/21	6	260.75	6.3	258.67	259.50	-0.3	7,836	0.00%
2024/02/20	1	260.00	2.1	259.91	261.50	-1.1	7,793	-0.01%
2024/02/19	7	271.29	3	264.00	265.00	4	7,781	0.05%
2024/02/16	3	269.70	3.1	276.64	275.00	-0.1	7,674	0.00%
2024/02/15	0	0.00	1	270.00	273.00	-1	7,656	-0.01%
2024/02/05	1.1	248.00	1	246.00	248.50	0.1	7,528	0.00%
2024/02/02	1	244.00	4.1	240.56	241.00	-3.1	7,755	-0.04%
2024/02/01	2	229.00	0	0.00	231.50	2	7,649	0.03%
2024/01/31	4	232.25	3	233.00	229.00	1	7,741	0.01%
2024/01/30	2	237.25	6	234.25	234.00	-4	7,738	-0.05%
2024/01/29	0	0.00	1	224.50	224.50	-1	7,520	-0.01%
2024/01/26	2	220.75	2	219.25	216.50	0	7,612	0.00%
2024/01/25	2	223.00	5	224.60	222.50	-3	7,651	-0.04%
2024/01/24	1.2	221.69	0	0.00	216.50	1.2	7,583	0.02%
2024/01/23	1	222.00	1.9	221.58	221.50	-0.9	7,645	-0.01%
2024/01/22	4	216.75	8	218.88	222.00	-4	7,580	-0.05%
2024/01/18	8	202.00	4	201.00	200.50	4	7,433	0.05%
2024/01/17	0	0.00	1.1	210.50	210.50	-1.1	7,369	-0.01%
2024/01/16	1	217.00	0	0.00	214.50	1	7,386	0.01%
2024/01/15	2	213.00	2	215.50	216.00	0	7,379	0.00%
2024/01/12	2	208.00	2	209.50	208.00	0	7,425	0.00%
2024/01/09	1	198.00	0	0.00	195.50	1	7,541	0.01%
2024/01/03	1	218.00	1	218.50	218.50	0	7,637	0.00%
2024/01/02	1	218.50	1	218.00	218.00	0	7,643	0.00%
2023/12/29	1	216.00	1	218.00	218.00	0	7,716	0.00%
2023/12/28	1	220.00	1	214.50	214.50	0	7,853	0.00%
2023/12/26	1	213.00	1	214.00	215.50	0	8,392	0.00%
2023/12/20	1	215.00	1	213.50	213.50	0	9,114	0.00%
2023/12/19	1	213.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1	215.50	1	216.00	216.00	0	9,215	0.00%
2023/12/15	5	215.00	6	215.67	215.50	-1	9,288	-0.01%
2023/12/14	5	224.00	3	226.33	220.00	2	9,289	0.02%
2023/12/13	2	222.00	1	223.00	223.50	1	9,307	0.01%
2023/12/12	2	220.75	1	219.50	219.50	1	9,358	0.01%
2023/12/11	5	224.30	0	0.00	220.50	5	9,350	0.05%
2023/12/08	5	238.20	5	240.50	238.00	0	9,317	0.00%
2023/12/07	4	227.75	7	227.14	224.50	-3	9,137	-0.03%
2023/12/06	1	213.00	7	221.57	223.50	-6	9,168	-0.07%
2023/12/05	9	215.33	5	212.50	212.00	4	9,163	0.04%
2023/12/04	21	227.60	14	224.04	224.00	7	9,137	0.08%
2023/12/01	1	227.50	1	229.50	229.50	0	9,393	0.00%
2023/11/30	1	226.00	1	230.00	228.00	0	9,479	0.00%
2023/11/29	0	0.00	1	226.00	225.00	-1	9,460	-0.01%
2023/11/24	1	219.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	1	222.00	1	215.50	215.50	0	9,995	0.00%
2023/11/21	1	224.00	2	224.50	225.00	-1	10,258	-0.01%
2023/11/17	0	0.00	0.1	220.50	221.50	-0.1	10,825	0.00%
2023/11/15	13	230.42	12	229.33	229.00	1	10,990	0.01%
2023/11/14	4	230.13	4.2	232.24	232.00	-0.2	11,656	0.00%
2023/11/07	0	0.00	0	198.00	200.00	0	12,491	0.00%
2023/11/06	2	193.50	2	195.50	197.50	0	12,660	0.00%
2023/11/03	6	191.92	6	192.42	189.00	0	12,868	0.00%
2023/10/31	4	180.25	5	178.70	176.00	-1	13,190	-0.01%
2023/10/30	0	0.00	1	185.50	185.50	-1	13,269	-0.01%
2023/10/27	1	187.50	0	0.00	186.50	1	13,444	0.01%
2023/10/26	7.3	188.55	8	189.81	187.00	-0.7	13,636	-0.01%
2023/10/24	1	199.00	0	0.00	201.50	1	13,863	0.01%
2023/10/20	0	189.50	1	192.00	192.50	-1	14,232	-0.01%
2023/10/12	0	0.00	0	226.00	223.50	0	14,832	0.00%
2023/10/03	0	0.00	1	222.00	219.00	-1	15,759	-0.01%
2023/10/02	12	231.04	10	227.00	215.50	2	15,638	0.01%
2023/09/28	9	214.56	9	218.50	219.50	0	15,485	0.00%
2023/09/25	3	216.83	2	217.50	211.00	1	15,739	0.01%
2023/09/19	0	0.00	0	190.00	190.00	0	15,919	0.00%
2023/09/18	0	193.50	1	198.50	193.00	-1	15,947	-0.01%
2023/09/15	1	203.50	0	202.50	203.50	1	15,915	0.01%
2023/09/14	0	198.00	0	0.00	199.50	0	16,237	0.00%
2023/09/13	3	195.67	3	195.83	194.00	0	16,324	0.00%
2023/09/12	0	0.00	1	201.01	200.00	-1	16,419	-0.01%
2023/09/11	0	200.50	0	0.00	199.00	0	16,718	0.00%
2023/09/06	28	219.61	27	217.15	216.50	1	16,895	0.01%
2023/09/01	3	215.50	3	201.00	201.00	0	17,167	0.00%
2023/08/31	0	214.50	2	209.75	215.50	-2	17,119	-0.01%
2023/08/30	5	205.50	8	209.13	208.50	-3	17,335	-0.02%
2023/08/28	5	202.00	0	0.00	202.00	5	17,497	0.03%
2023/08/25	1.1	208.73	1	207.00	207.00	0.1	17,578	0.00%
2023/08/24	0	0.00	2	216.50	216.50	-2	17,675	-0.01%
2023/08/23	4	210.00	4	209.00	209.00	0	17,478	0.00%
2023/08/22	0	203.75	0	0.00	201.50	0	17,694	0.00%
2023/08/18	3	206.51	3	209.50	203.50	0	18,218	0.00%
2023/08/17	18	195.69	17	204.29	206.50	1	17,771	0.01%
2023/08/16	0	0.00	3	187.33	188.00	-3	17,637	-0.02%
2023/08/14	0	0.00	3	177.50	173.50	-3	18,299	-0.02%
2023/08/10	2	167.50	0	0.00	166.50	2	18,003	0.01%
2023/08/09	1	179.00	5	179.30	179.00	-4	17,778	-0.02%
2023/08/08	3	169.00	3	170.00	172.00	0	17,596	0.00%
2023/08/07	4	169.75	4	167.25	168.00	0	17,423	0.00%
2023/08/04	1	158.50	1	160.00	158.50	0	17,245	0.00%
2023/08/01	0	0.00	1	166.00	165.00	-1	16,979	-0.01%
2023/07/31	3	172.50	1	178.50	169.50	2	16,856	0.01%
2023/07/28	2	177.00	0	0.00	178.50	2	16,700	0.01%
2023/07/27	2	183.50	0	0.00	176.00	2	16,663	0.01%
2023/07/25	2	183.25	0	0.00	177.00	2	16,360	0.01%
2023/07/24	0	0.00	3	186.17	188.50	-3	16,090	-0.02%
2023/07/20	1	174.50	0	0.00	175.50	1	15,743	0.01%
2023/07/18	1	179.00	0	0.00	178.00	1	15,619	0.01%
2023/07/13	1	180.50	0	0.00	180.00	1	15,223	0.01%
2023/07/12	2	167.00	2	168.75	170.00	0	15,013	0.00%
2023/07/11	4	161.25	5	161.70	163.50	-1	14,816	-0.01%
2023/07/10	0	0.00	1	154.00	155.00	-1	14,581	-0.01%
2023/07/07	0	0.00	1	151.00	148.50	-1	14,598	-0.01%
2023/07/06	3	151.33	0	0.00	149.00	3	14,706	0.02%
2023/07/05	1	155.50	1	154.00	154.50	0	14,620	0.00%
2023/07/04	1	153.00	1	151.50	155.50	0	14,613	0.00%
2023/07/03	2	153.00	1	155.50	153.00	1	14,426	0.01%
2023/06/30	0	0.00	2	143.50	146.00	-2	14,134	-0.01%
2023/06/29	1	140.50	0	0.00	139.00	1	13,829	0.01%
2023/06/27	3	136.00	0	0.00	135.00	3	13,928	0.02%
2023/06/26	1	140.00	0	0.00	138.50	1	13,986	0.01%
2023/06/20	0	0.00	1	145.00	142.00	-1	14,126	-0.01%
2023/06/15	1	134.50	0	0.00	138.00	1	14,089	0.01%
2023/06/12	0	0.00	40	136.69	135.00	-40	13,569	-0.29%
2023/06/09	8	140.63	14	137.61	139.00	-6	13,416	-0.04%
2023/06/08	19	135.66	2	135.00	133.00	17	13,188	0.13%
2023/06/07	5	134.00	4	137.00	134.50	1	13,041	0.01%
2023/06/06	4	129.50	8	132.69	130.00	-4	13,003	-0.03%
2023/06/05	33	134.05	0	0.00	133.00	33	12,873	0.26%
2023/05/31	1	124.50	1	122.00	122.00	0	12,268	0.00%
2023/05/29	0	0.00	0	121.50	121.50	0	12,068	0.00%
2023/05/26	0	0.00	7	126.00	121.50	-7	12,263	-0.06%
2023/05/25	3	116.85	3	120.33	122.50	0	11,877	0.00%
2023/05/24	3	111.00	4	110.88	111.50	-1	11,324	-0.01%
2023/05/22	3	114.50	1	113.00	113.50	2	11,155	0.02%
2023/05/19	6	109.25	10	111.30	113.50	-4	10,654	-0.04%
2023/05/18	6	100.25	7	101.63	103.50	-1	9,916	-0.01%
2023/05/17	1	94.00	0	0.00	97.90	1	9,528	0.01%
2023/05/16	1	95.50	0	0.00	95.10	1	9,364	0.01%
2023/05/12	2	92.80	6	94.17	95.50	-4	9,433	-0.04%
2023/05/11	2	95.40	0	0.00	95.00	2	9,485	0.02%
2023/05/10	1	96.90	0	0.00	96.20	1	9,558	0.01%
2023/05/05	0	0.00	1	98.50	98.10	-1	9,896	-0.01%
2023/05/04	1	96.00	12	96.00	96.70	-11	10,067	-0.11%
2023/05/03	1	97.50	0	0.00	96.70	1	10,151	0.01%
2023/05/02	13	98.29	0	0.00	98.20	13	10,195	0.13%
2023/04/26	5	96.24	5	95.34	98.40	0	10,172	0.00%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	0	0.00	0.1	103.00	102.50	-0.1	10,135	0.00%
2023/04/13	1	100.00	1	101.00	99.30	0	10,044	0.00%
2023/04/11	1	104.00	1.1	104.81	103.00	-0.1	9,756	0.00%
2023/04/10	0	0.00	1	95.80	98.80	-1	9,568	-0.01%
2023/03/30	0	0.00	0	97.50	97.80	0	9,224	0.00%
2023/03/29	0	0.00	1	98.50	96.70	-1	9,142	-0.01%
2023/03/27	1	97.80	2	96.73	98.00	-1	8,784	-0.01%
2023/03/23	1	94.60	2	94.90	93.20	-1	8,620	-0.01%
2023/03/22	2.3	95.67	2	96.35	95.40	0.3	8,401	0.00%
2023/03/21	1	91.10	0	0.00	92.50	1	7,819	0.01%
2023/03/13	1	88.00	1.5	89.00	89.30	-0.5	7,659	-0.01%
2023/03/10	0.1	87.90	0	0.00	87.70	0.1	7,646	0.00%
2023/03/09	5.5	89.15	0	0.00	89.40	5.5	7,705	0.07%
2023/03/08	1.5	92.81	2	92.30	92.50	-0.5	7,507	-0.01%
2023/03/07	2	92.40	1	93.20	93.00	1	7,641	0.01%
2023/03/06	2	91.75	1	90.90	90.90	1	7,540	0.01%
2023/03/03	0	0.00	2	90.85	90.40	-2	7,685	-0.03%
2023/03/02	0.1	89.60	0	0.00	89.90	0.1	7,714	0.00%
2023/03/01	0.1	92.20	0	0.00	90.80	0.1	7,713	0.00%
2023/02/24	0.2	91.65	2	91.70	92.10	-1.8	7,631	-0.02%
2023/02/21	1	90.10	0	0.00	88.60	1	7,570	0.01%
2023/02/20	2	88.90	2	88.65	88.50	0	7,537	0.00%
2023/02/17	1	86.30	1	87.00	87.70	0	7,443	0.00%
2023/02/14	1	86.50	0	0.00	86.50	1	8,028	0.01%
2023/02/07	1	88.50	3.4	87.77	88.00	-2.4	8,254	-0.03%
2023/02/06	0	0.00	1	92.40	89.50	-1	8,203	-0.01%
2023/02/03	1	93.20	1	93.00	93.40	0	8,194	0.00%
2023/02/02	1	91.20	1	92.30	93.50	0	8,215	0.00%
2023/01/30	1	88.50	0	0.00	88.00	1	8,258	0.01%
2023/01/17	0	0.00	1	88.00	88.00	-1	8,342	-0.01%
2023/01/12	1	89.00	0	0.00	88.60	1	8,742	0.01%
2023/01/04	0	0.00	1	88.60	87.00	-1	9,979	-0.01%
2022/12/30	1	88.60	0	0.00	86.80	1	10,259	0.01%
2022/12/28	3	85.40	0	0.00	85.80	3	10,960	0.03%
2022/12/22	0	0.00	1	91.50	89.40	-1	12,229	-0.01%
2022/12/13	1	96.50	0	0.00	95.00	1	14,007	0.01%
2022/11/29	1	103.00	1	100.50	97.50	0	14,502	0.00%
2022/11/28	1	102.50	0	0.00	102.50	1	14,402	0.01%
2022/11/24	1	100.00	1	100.50	100.50	0	14,483	0.00%
2022/11/21	0	0.00	1	99.80	98.50	-1	14,571	-0.01%
2022/11/18	2	100.75	2	99.00	97.10	0	14,534	0.00%
2022/11/17	2	97.60	2	98.20	98.70	0	14,434	0.00%
2022/11/11	2	97.90	2	94.65	94.00	0	15,166	0.00%
2022/11/10	2	93.30	2	93.60	94.00	0	15,028	0.00%
2022/11/07	1	89.60	1	88.50	87.60	0	15,185	0.00%
2022/11/03	1	88.30	1	87.80	87.80	0	15,102	0.00%
2022/11/02	1	87.20	1	88.10	88.20	0	15,053	0.00%
2022/11/01	1	85.70	1	86.20	86.50	0	15,093	0.00%
2022/10/31	1	84.70	1	85.20	85.60	0	14,949	0.00%
2022/10/28	13	82.28	13	81.81	82.10	0	14,853	0.00%
2022/10/27	0	0.00	2	81.50	81.50	-2	14,807	-0.01%
2022/10/26	12	77.08	9	76.50	76.90	3	14,684	0.02%
2022/10/25	13	78.50	16	78.88	78.40	-3	14,672	-0.02%
2022/10/24	1	81.10	0	0.00	80.00	1	14,785	0.01%
2022/10/21	1	82.30	0	0.00	79.90	1	14,848	0.01%
2022/10/20	50	82.40	50	81.73	82.30	0	14,883	0.00%
2022/10/19	47	83.90	49	83.04	83.00	-2	14,935	-0.01%
2022/10/18	2	84.75	0	0.00	83.00	2	15,190	0.01%
2022/10/13	2	92.30	2	91.70	88.80	0	14,846	0.00%
2022/10/07	0	0.00	1	95.30	91.50	-1	15,242	-0.01%
2022/10/05	43	95.33	42	94.65	94.60	1	15,616	0.01%
2022/10/04	1	96.80	1	94.20	92.90	0	15,765	0.00%
2022/10/03	20	94.60	20	93.01	93.80	0	15,903	0.00%
2022/09/29	19	88.77	19	89.53	86.00	0	15,337	0.00%
2022/09/23	4	100.00	6	100.58	102.00	-2	15,044	-0.01%
2022/09/22	1	94.20	1	95.00	95.00	0	14,706	0.00%
2022/09/21	0	0.00	1	90.30	93.70	-1	14,786	-0.01%
2022/09/20	0.3	89.10	0	0.00	91.10	0.3	14,894	0.00%
2022/09/19	9.1	89.94	11	89.60	88.10	-1.9	15,034	-0.01%
2022/09/02	0	0.00	1	80.10	80.10	-1	16,650	-0.01%
2022/09/01	2	82.70	2	82.35	81.00	0	17,967	0.00%
2022/08/31	2	82.80	2	83.15	83.60	0	18,273	0.00%
2022/08/29	1	80.20	2	80.20	80.50	-1	18,158	-0.01%
2022/08/26	1	83.40	1	83.60	83.40	0	18,113	0.00%
2022/08/25	11	84.05	9	84.01	83.80	2	18,032	0.01%
2022/08/24	3	81.40	0	0.00	80.30	3	17,975	0.02%
2022/08/23	2	82.10	1	81.70	82.30	1	18,000	0.01%
2022/08/22	4	83.00	0	0.00	82.10	4	18,094	0.02%
2022/08/19	1	83.00	1.1	84.18	83.10	-0.1	18,040	0.00%
2022/08/18	1	81.80	1	82.60	83.00	0	18,263	0.00%
2022/08/17	1.1	82.19	1	82.50	82.70	0.1	18,257	0.00%
2022/08/16	5	81.40	3	82.33	82.30	2	18,279	0.01%
2022/08/15	1	80.80	7	80.51	80.50	-6	18,163	-0.03%
2022/08/12	26	78.60	25	79.64	78.60	1	18,131	0.01%
2022/08/11	2	79.95	4	79.75	79.00	-2	18,111	-0.01%
2022/08/10	1	76.10	2	79.40	79.30	-1	18,135	-0.01%
2022/08/09	1	72.60	3	76.40	77.50	-2	17,820	-0.01%
2022/08/08	3	70.80	1	72.80	73.90	2	17,699	0.01%
2022/08/05	17	71.79	14	71.51	72.00	3	17,868	0.02%
2022/08/04	9	74.66	0	0.00	72.00	9	17,561	0.05%
2022/08/02	0	0.00	5	80.40	80.40	-5	17,544	-0.03%
2022/07/28	3	81.13	0	0.00	81.30	3	18,013	0.02%
2022/07/27	0	0.00	1	81.50	82.00	-1	17,969	-0.01%
2022/07/26	0	0.00	1	80.40	80.60	-1	17,962	-0.01%
2022/07/25	2	83.65	0	0.00	82.00	2	18,124	0.01%
2022/07/22	1	83.10	4	83.43	83.20	-3	18,249	-0.02%
2022/07/20	16	82.39	0	0.00	82.00	16	18,350	0.09%
2022/07/19	2	80.30	3	79.90	79.30	-1	18,343	-0.01%
2022/07/18	1	77.80	2	78.15	78.60	-1	18,432	-0.01%
2022/07/15	1	77.80	3	78.83	78.10	-2	18,611	-0.01%
2022/07/14	4	74.75	12	75.59	78.00	-8	18,439	-0.04%
2022/07/13	34	73.14	36	73.44	72.80	-2	18,099	-0.01%
2022/07/12	2	71.15	2	69.30	69.30	0	17,954	0.00%
2022/07/11	2	71.80	3	73.00	73.00	-1	17,971	-0.01%
2022/07/08	3	69.47	1	71.20	72.00	2	17,874	0.01%
2022/07/07	2	66.75	6	69.40	69.60	-4	17,515	-0.02%
2022/07/06	1	67.10	7	67.23	67.80	-6	17,041	-0.04%
2022/07/05	4	67.48	13	64.70	66.70	-9	16,886	-0.05%
2022/07/04	17	64.59	23	64.75	67.80	-6	16,571	-0.04%
2022/07/01	16	71.94	8	73.55	68.50	8	16,229	0.05%
2022/06/30	6	79.15	6	79.25	76.10	0	15,884	0.00%
2022/06/29	6	84.73	1	85.20	84.50	5	15,899	0.03%
2022/06/28	1	86.00	3	84.93	84.50	-2	15,979	-0.01%
2022/06/27	7	85.36	0	0.00	85.50	7	16,184	0.04%
2022/06/24	2	82.00	0	0.00	83.00	2	16,060	0.01%
2022/06/23	1	80.80	0	0.00	79.50	1	15,859	0.01%
2022/06/22	0	0.00	2	80.20	78.60	-2	15,933	-0.01%
2022/06/20	2	79.50	3	78.00	78.00	-1	16,223	-0.01%
2022/06/17	2	81.30	2	80.00	79.70	0	16,427	0.00%
2022/06/16	3	87.57	0	0.00	83.10	3	16,176	0.02%
2022/06/15	21	89.66	25	88.52	87.60	-4	16,094	-0.02%
2022/06/14	11	89.53	12	90.36	91.00	-1	15,995	-0.01%
2022/06/13	5	92.90	9	93.17	93.70	-4	15,559	-0.03%
2022/06/10	9	88.91	29.1	90.05	92.90	-20.1	14,723	-0.14%
2022/06/09	6	83.82	9	82.82	84.50	-3	13,433	-0.02%
2022/06/08	3	79.50	3	79.80	79.80	0	13,093	0.00%
2022/06/07	0	0.00	2	80.10	80.30	-2	13,185	-0.02%
2022/06/06	7	80.11	0	0.00	79.70	7	13,305	0.05%
2022/06/02	16	81.16	3	81.37	81.10	13	13,452	0.10%
2022/06/01	3	82.90	10	82.34	81.00	-7	13,610	-0.05%
2022/05/31	2	81.10	8	81.56	81.30	-6	13,574	-0.04%
2022/05/30	1	80.60	4	80.30	80.90	-3	13,569	-0.02%
2022/05/27	2	76.70	4	77.50	77.60	-2	13,579	-0.01%
2022/05/26	8	78.69	2	76.10	76.10	6	13,660	0.04%
2022/05/25	6	79.72	1	79.80	79.80	5	13,603	0.04%
2022/05/24	17	80.81	2	79.40	79.40	15	13,724	0.11%
2022/05/23	5	81.90	0	0.00	81.90	5	13,716	0.04%
2022/05/20	2	82.10	1	82.50	81.60	1	13,890	0.01%
2022/05/19	0	0.00	7	82.83	82.60	-7	14,125	-0.05%
2022/05/18	1	87.30	0	0.00	85.40	1	14,076	0.01%
2022/05/17	1	85.70	3	85.90	87.10	-2	14,059	-0.01%
2022/05/12	1	82.80	1	83.80	82.20	0	13,723	0.00%
2022/05/11	1	82.70	3	83.43	82.20	-2	13,722	-0.01%
2022/05/10	5	80.40	3	82.00	82.00	2	13,907	0.01%
2022/05/09	0	0.00	4	83.18	83.50	-4	13,933	-0.03%
2022/05/06	1	81.60	0	0.00	81.80	1	14,152	0.01%
2022/05/05	0	0.00	3	87.40	85.00	-3	14,313	-0.02%
2022/05/04	0	0.00	6	85.30	84.70	-6	14,319	-0.04%
2022/04/29	10	84.66	8	84.90	83.00	2	14,949	0.01%
2022/04/28	6	84.30	6	84.87	84.40	0	15,188	0.00%
2022/04/27	0	0.00	6	82.00	82.20	-6	15,409	-0.04%
2022/04/26	0	0.00	1	79.10	78.90	-1	15,952	-0.01%
2022/04/25	8	80.50	3	80.33	78.20	5	17,592	0.03%
2022/04/22	24	85.70	8	83.20	83.20	16	18,309	0.09%
2022/04/21	0.1	86.00	12	87.23	88.60	-11.9	18,150	-0.07%
2022/04/20	0	0.00	1	84.00	83.90	-1	17,843	-0.01%
2022/04/18	4	78.05	4	78.77	79.00	0	17,769	0.00%
2022/04/15	1	81.90	2	81.50	80.40	-1	17,699	-0.01%
2022/04/14	1	83.20	1	84.00	84.70	0	17,725	0.00%
2022/04/13	1	81.30	1	81.80	82.70	0	17,740	0.00%
2022/04/12	1	81.60	2	82.20	81.50	-1	17,866	-0.01%
2022/04/11	16	82.21	3	80.60	80.60	13	18,185	0.07%
2022/04/07	0	0.00	11	84.39	83.70	-11	18,264	-0.06%
2022/04/06	5	87.46	0	0.00	86.50	5	18,269	0.03%
2022/04/01	8	89.73	12	89.48	88.10	-4	18,349	-0.02%
2022/03/31	3	85.00	1	87.50	85.00	2	18,987	0.01%
2022/03/30	2	87.40	4	87.25	87.50	-2	19,497	-0.01%
2022/03/29	2	85.40	6	85.17	84.90	-4	19,574	-0.02%
2022/03/28	0	0.00	2	84.10	84.10	-2	19,911	-0.01%
2022/03/24	1	84.20	1	84.60	84.60	0	19,981	0.00%
2022/03/23	4	84.53	2	84.45	84.00	2	19,952	0.01%
2022/03/22	9	82.62	9.1	81.08	83.20	-0.1	19,614	0.00%
2022/03/21	5	80.80	1	81.30	81.10	4	19,165	0.02%
2022/03/18	11	79.72	3	79.33	80.20	8	19,076	0.04%
2022/03/17	1	75.80	5	75.96	78.00	-4	18,924	-0.02%
2022/03/16	1	75.00	0	0.00	72.70	1	18,806	0.01%
2022/03/15	1	73.60	4	74.30	73.70	-3	19,070	-0.02%
2022/03/10	0	0.00	2	77.20	77.40	-2	19,112	-0.01%
2022/03/09	5	73.60	3	74.70	74.50	2	19,083	0.01%
2022/03/08	0	0.00	0.3	74.60	73.00	-0.3	19,352	0.00%
2022/03/07	0	0.00	4	75.90	75.90	-4	19,490	-0.02%
2022/03/04	0	0.00	0.5	80.80	79.90	-0.5	19,604	0.00%
2022/03/02	0	0.00	1	82.00	82.00	-1	19,606	-0.01%
2022/03/01	1	84.30	1.5	83.77	83.00	-0.5	19,523	0.00%
2022/02/25	1.3	83.31	1	80.70	80.70	0.3	19,416	0.00%
2022/02/24	4	82.14	3	81.37	80.90	1	19,268	0.01%
2022/02/23	2	82.50	7	81.96	82.60	-5	19,255	-0.03%
2022/02/22	1	81.00	3	79.10	79.10	-2	19,533	-0.01%
2022/02/21	9	83.19	3	82.47	81.50	6	19,734	0.03%
2022/02/18	2	81.00	1	82.30	82.30	1	19,605	0.01%
2022/02/17	2	83.50	0	0.00	81.70	2	19,788	0.01%
2022/02/16	0	0.00	3	82.33	82.20	-3	20,081	-0.01%
2022/02/10	0	0.00	3	82.73	80.30	-3	20,465	-0.01%
2022/02/09	1	81.90	1	81.90	82.00	0	20,238	0.00%
2022/02/08	5	81.58	2	81.00	82.30	3	20,134	0.01%
2022/02/07	1	79.80	0	0.00	79.20	1	20,136	0.00%
2022/01/26	1	75.60	1	75.30	75.30	0	19,988	0.00%
2022/01/25	31	78.43	34	75.21	74.60	-3	20,253	-0.01%
2022/01/24	8	79.44	7	78.43	78.40	1	19,943	0.01%
2022/01/21	3	81.30	1	82.30	79.80	2	19,748	0.01%
2022/01/20	9	85.80	9	84.90	84.20	0	19,449	0.00%
2022/01/19	6	84.82	6.1	85.91	88.50	-0.1	19,270	0.00%
2022/01/18	33	84.18	30	84.74	86.50	3	18,766	0.02%
2022/01/17	0	0.00	13.3	77.75	81.90	-13.3	17,478	-0.08%
2022/01/14	0	0.00	1	74.60	74.60	-1	17,043	-0.01%
2022/01/12	2	72.80	1	72.90	73.10	1	17,087	0.01%
2022/01/11	1	73.00	2	73.20	73.00	-1	17,225	-0.01%
2022/01/07	9	74.31	4	73.70	73.80	5	17,320	0.03%
2022/01/06	7	75.66	11	75.65	75.70	-4	17,216	-0.02%
2022/01/05	2	78.40	1	76.90	76.90	1	17,223	0.01%
2022/01/04	9	79.78	1	80.00	79.80	8	17,119	0.05%
2022/01/03	1	79.50	1.1	77.34	78.40	-0.1	17,047	0.00%
2021/12/30	1.1	75.94	0	0.00	76.00	1.1	17,006	0.01%
2021/12/29	3	76.50	3	76.20	77.00	0	17,188	0.00%
2021/12/28	0	0.00	1	75.90	75.30	-1	17,376	-0.01%
2021/12/27	10	81.80	1	83.20	76.80	9	17,290	0.05%
2021/12/24	1	79.00	5	79.50	79.50	-4	16,521	-0.02%
2021/12/23	8	77.04	19	78.10	76.10	-11	16,079	-0.07%
2021/12/22	4	75.30	3.6	76.76	76.80	0.4	16,097	0.00%
2021/12/21	0	0.00	4.2	74.90	74.80	-4.2	16,350	-0.03%
2021/12/16	0	0.00	1	72.80	72.90	-1	18,473	-0.01%
2021/12/13	4	71.68	0	0.00	70.80	4	19,967	0.02%
2021/12/10	2	71.85	0	0.00	71.80	2	20,003	0.01%
2021/12/09	2	74.55	2	74.25	71.80	0	20,153	0.00%
2021/12/07	1	71.70	6.3	71.31	71.40	-5.3	20,510	-0.03%
2021/12/06	1	71.80	0	0.00	71.50	1	20,847	0.00%
2021/12/02	1.3	75.18	2	75.45	73.40	-0.7	21,248	0.00%
2021/12/01	6	74.73	7	74.00	74.80	-1	21,001	0.00%
2021/11/30	0	0.00	4	71.95	71.90	-4	20,871	-0.02%
2021/11/29	1	70.00	9	68.19	70.20	-8	20,898	-0.04%
2021/11/26	0	0.00	5.2	69.41	68.60	-5.2	21,168	-0.02%
2021/11/25	5	71.10	4	71.70	70.60	1	21,544	0.00%
2021/11/24	0.2	70.00	0	0.00	71.70	0.2	21,825	0.00%
2021/11/23	0	0.00	3.4	70.22	69.50	-3.4	22,059	-0.02%
2021/11/22	12	71.85	0	0.00	71.20	12	22,250	0.05%
2021/11/19	2.2	74.29	1	73.40	72.00	1.2	22,468	0.01%
2021/11/18	11	75.74	5	78.60	74.30	6	22,692	0.03%
2021/11/17	32.2	75.82	18	76.48	76.60	14.2	22,937	0.06%
2021/11/16	7	76.21	1	76.00	76.10	6	23,234	0.03%
2021/11/15	11	75.35	8	76.80	77.10	3	23,129	0.01%
2021/11/12	4	73.05	5	73.54	72.90	-1	22,814	0.00%
2021/11/11	0	0.00	1	70.40	70.30	-1	22,494	0.00%
2021/11/08	0	0.00	1	69.20	68.90	-1	22,056	0.00%
2021/11/05	1	71.00	3	71.30	69.80	-2	22,045	-0.01%
2021/11/04	7	70.79	12	70.20	70.50	-5	21,995	-0.02%
2021/11/03	8	68.01	1	69.70	69.20	7	21,721	0.03%
2021/11/02	0	0.00	2	67.95	68.70	-2	21,595	-0.01%
2021/11/01	2	66.55	5	67.20	66.80	-3	21,179	-0.01%
2021/10/29	5	66.36	0	0.00	66.40	5	21,456	0.02%
2021/10/26	1	66.20	0	0.00	66.10	1	21,051	0.00%
2021/10/25	3	66.93	0	0.00	67.60	3	20,900	0.01%
2021/10/22	0	0.00	4	69.13	69.50	-4	20,581	-0.02%
2021/10/20	2	65.60	0	0.00	65.60	2	20,230	0.01%
2021/10/19	0	0.00	1	66.80	65.20	-1	20,243	0.00%
2021/10/18	1	65.00	0	65.50	64.00	1	20,262	0.00%
2021/10/15	0	0.00	1	65.60	65.40	-1	20,318	0.00%
2021/10/13	1	64.50	4	65.00	63.50	-3	20,486	-0.01%
2021/10/12	0	0.00	2	66.60	66.50	-2	20,602	-0.01%
2021/10/08	4	67.00	9	67.84	67.20	-5	20,877	-0.02%
2021/10/07	0	0.00	1	65.70	66.20	-1	20,748	0.00%
2021/10/06	1	61.80	0	0.00	61.90	1	20,929	0.00%
2021/10/05	4	60.50	1	65.00	65.30	3	21,158	0.01%
2021/10/04	1	61.30	0	0.00	61.10	1	21,377	0.00%
2021/10/01	3	62.57	0	0.00	62.00	3	21,852	0.01%
2021/09/30	2	65.30	1	65.10	65.00	1	22,125	0.00%
2021/09/29	2	67.00	0	0.00	64.40	2	22,091	0.01%
2021/09/28	1	65.50	1	67.20	68.30	0	21,963	0.00%
2021/09/27	4	67.88	2	68.20	67.80	2	21,377	0.01%
2021/09/24	27	74.45	25	74.02	73.20	2	20,841	0.01%
2021/09/23	24	76.55	31	76.82	75.20	-7	20,504	-0.03%
2021/09/22	13	72.99	12	72.41	74.00	1	19,655	0.01%
2021/09/17	1	70.90	5	73.34	74.00	-4	19,780	-0.02%
2021/09/16	19	67.38	19	67.95	68.10	0	19,538	0.00%
2021/09/14	22	67.10	22	66.45	67.10	0	21,067	0.00%
2021/09/13	3	67.67	1	67.00	66.80	2	21,772	0.01%
2021/09/10	1	71.00	2	70.50	71.40	-1	22,090	0.00%
2021/09/09	0	0.00	2	67.40	69.00	-2	22,192	-0.01%
2021/09/08	3	64.27	0	0.00	63.40	3	21,866	0.01%
2021/09/07	0	0.00	1	67.80	67.50	-1	21,743	0.00%
2021/09/03	2	71.60	4	71.63	72.80	-2	22,282	-0.01%
2021/09/02	1	74.30	0	0.00	71.80	1	22,925	0.00%
2021/09/01	6	73.33	6	72.73	73.90	0	22,892	0.00%
2021/08/31	11	72.29	9	72.62	73.50	2	22,774	0.01%
2021/08/30	4	68.60	5	69.94	70.20	-1	22,515	0.00%
2021/08/27	0	0.00	1	67.10	67.00	-1	22,888	0.00%
2021/08/26	0	0.00	6	73.67	71.00	-6	22,684	-0.03%
2021/08/25	4	72.88	0	0.00	73.60	4	22,699	0.02%
2021/08/24	5	71.40	4	71.65	71.90	1	22,793	0.00%
2021/08/23	4	68.50	0	0.00	68.40	4	22,466	0.02%
2021/08/20	0	0.00	3	66.53	68.30	-3	21,927	-0.01%
2021/08/18	0	0.00	1	64.00	64.20	-1	21,563	0.00%
2021/08/13	1	65.70	8	65.94	63.00	-7	22,091	-0.03%
2021/08/10	4	68.83	0	0.00	67.60	4	22,891	0.02%
2021/08/09	1	69.90	0	0.00	69.80	1	23,158	0.00%
2021/08/06	1	71.00	0	0.00	72.00	1	23,356	0.00%
2021/08/04	3	75.10	4	76.53	72.90	-1	23,730	0.00%
2021/08/03	0	0.00	1	73.40	72.80	-1	23,608	0.00%
2021/08/02	1	71.90	0	0.00	72.60	1	23,615	0.00%
2021/07/29	6	73.43	0	0.00	72.50	6	23,566	0.03%
2021/07/27	1	76.10	0	0.00	73.00	1	23,608	0.00%
2021/07/26	2	73.75	2	75.30	75.80	0	23,587	0.00%
2021/07/22	1	74.40	0	0.00	75.60	1	23,612	0.00%
2021/07/21	0	0.00	1	74.90	74.00	-1	23,653	0.00%
2021/07/20	4	74.40	4	74.60	74.90	0	23,966	0.00%
2021/07/19	0	0.00	0	76.30	75.50	0	24,015	0.00%
2021/07/16	1	77.20	0	0.00	77.40	1	23,986	0.00%
2021/07/15	1	76.50	0	0.00	77.90	1	23,945	0.00%
2021/07/13	0	0.00	2	78.60	79.50	-2	23,558	-0.01%
2021/07/12	2	80.05	1.4	79.63	80.00	0.6	23,234	0.00%
2021/07/09	7	78.34	4.1	77.96	77.10	2.9	22,821	0.01%
2021/07/08	7	77.49	10.3	76.58	77.90	-3.3	22,565	-0.01%
2021/07/07	0	0.00	1.2	74.17	71.50	-1.2	22,038	-0.01%
2021/07/06	0	0.00	6	71.50	70.50	-6	21,536	-0.03%
2021/07/05	0	0.00	2	69.50	69.00	-2	21,469	-0.01%
2021/07/02	0	0.00	2	67.30	67.30	-2	21,371	-0.01%
2021/07/01	0	0.00	3	66.77	66.90	-3	21,323	-0.01%
2021/06/30	2	67.45	1	68.80	66.90	1	21,245	0.00%
2021/06/29	13	67.32	4	67.70	68.60	9	21,157	0.04%
2021/06/28	5	70.00	12	68.81	68.50	-7	20,979	-0.03%
2021/06/25	5	69.44	7	68.60	67.50	-2	20,524	-0.01%
2021/06/24	13	66.52	13	67.37	66.60	0	19,750	0.00%
2021/06/23	11	66.70	3	65.90	67.30	8	18,688	0.04%
2021/06/22	16	62.61	10	61.14	61.20	6	18,167	0.03%
2021/06/21	2	60.10	13	60.49	62.20	-11	17,304	-0.06%
2021/06/18	5	59.88	2	59.95	58.20	3	16,717	0.02%
2021/06/17	0	0.00	3	58.97	59.30	-3	16,341	-0.02%
2021/06/16	1	58.70	1	59.10	58.90	0	16,350	0.00%
2021/06/15	6	59.22	2	59.90	59.60	4	16,266	0.02%
2021/06/11	4	58.95	0	0.00	58.70	4	16,170	0.02%
2021/06/10	5	61.10	5	59.80	61.50	0	15,582	0.00%
2021/06/09	1	57.90	3.3	57.42	57.00	-2.3	14,780	-0.02%
2021/06/07	7	55.40	44	56.69	57.10	-37	14,632	-0.25%
2021/06/04	8	58.21	4	58.65	55.60	4	14,561	0.03%
2021/06/03	8	57.70	3	58.00	57.60	5	14,382	0.03%
2021/06/02	1	56.70	2.2	56.94	57.40	-1.2	15,129	-0.01%
2021/06/01	8.3	57.11	9	56.58	57.10	-0.7	15,199	0.00%
2021/05/31	1	53.50	5	55.34	55.20	-4	15,227	-0.03%
2021/05/27	4	51.88	4	52.10	52.50	0	15,987	0.00%
2021/05/26	6	53.13	0	0.00	53.10	6	16,018	0.04%
2021/05/25	3	53.90	9	53.11	53.70	-6	16,292	-0.04%
2021/05/24	1	51.80	8	51.73	52.40	-7	16,165	-0.04%
2021/05/21	0	0.00	5	52.50	51.00	-5	16,101	-0.03%
2021/05/20	0.1	50.30	0	0.00	49.15	0.1	16,063	0.00%
2021/05/19	15	50.38	6	50.47	50.80	9	16,355	0.06%
2021/05/18	29	49.12	49	49.47	50.50	-20	16,269	-0.12%
2021/05/17	4	47.45	3	46.67	48.25	1	16,002	0.01%
2021/05/14	8	46.13	0	0.00	45.90	8	15,709	0.05%
2021/05/13	20	40.90	0	0.00	43.85	20	15,454	0.13%
2021/05/11	4	46.10	6	46.04	46.50	-2	15,083	-0.01%
2021/05/06	3	49.25	0	0.00	48.60	3	15,325	0.02%
2021/05/05	0	0.00	0.4	49.96	49.45	-0.4	15,640	0.00%
2021/05/04	3	50.77	0	0.00	48.60	3	15,717	0.02%
2021/05/03	1	52.60	0	0.00	52.40	1	15,715	0.01%
2021/04/28	1	54.60	0	0.00	54.40	1	15,954	0.01%
2021/04/27	3	55.13	18	57.07	55.20	-15	16,104	-0.09%
2021/04/26	20	57.98	2	58.50	57.60	18	16,107	0.11%
2021/04/23	2	56.60	2	55.90	56.80	0	16,313	0.00%
2021/04/22	1	56.20	0	0.00	54.50	1	17,306	0.01%
2021/04/21	0	0.00	4	56.43	55.80	-4	18,548	-0.02%
2021/04/16	0.2	54.60	0.2	54.60	54.50	0	19,226	0.00%
2021/04/14	2	51.95	0	0.00	52.10	2	20,165	0.01%
2021/04/13	3	53.70	0	0.00	53.30	3	20,424	0.01%
2021/04/12	4	55.05	0	0.00	55.10	4	20,580	0.02%
2021/04/09	0	0.00	5	55.80	55.60	-5	20,790	-0.02%
2021/04/08	5	56.30	1	56.60	56.30	4	20,714	0.02%
2021/04/06	3	54.83	1	54.90	55.00	2	20,774	0.01%
2021/04/01	13	56.57	5	55.60	55.10	8	20,871	0.04%
2021/03/31	0	0.00	1	56.20	56.20	-1	20,914	0.00%
2021/03/30	2	54.70	0	0.00	55.20	2	20,906	0.01%
2021/03/23	0	0.00	1	56.30	55.20	-1	24,177	0.00%
2021/03/22	0	0.00	3	54.53	54.50	-3	25,564	-0.01%
2021/03/19	3	54.77	0	0.00	54.90	3	26,379	0.01%
2021/03/17	1.1	54.86	1	55.20	55.20	0.1	26,843	0.00%
2021/03/12	3	57.40	1	57.40	56.80	2	28,315	0.01%
2021/03/11	0	0.00	1	56.40	57.20	-1	28,314	0.00%
2021/03/09	6	58.05	4	56.40	56.10	2	28,478	0.01%
2021/03/08	7	57.61	6	58.32	58.50	1	28,130	0.00%
2021/03/05	9.2	57.13	9	55.71	57.40	0.2	27,418	0.00%
2021/03/04	2	55.65	1	57.60	55.20	1	27,432	0.00%
2021/03/03	2	55.65	1	58.00	56.00	1	27,244	0.00%
2021/03/02	0	56.50	14	57.03	56.90	-14	27,361	-0.05%
2021/02/26	1	54.50	0	0.00	54.20	1	27,598	0.00%
2021/02/19	0	0.00	1	55.40	55.20	-1	29,472	0.00%
2021/02/18	1	54.60	0	0.00	54.70	1	29,370	0.00%
2021/02/17	0	0.00	4.5	54.97	55.10	-4.5	29,266	-0.02%
2021/02/05	1.5	52.75	4	52.93	52.40	-2.6	29,022	-0.01%
2021/02/04	3	52.60	0	0.00	52.60	3	29,098	0.01%
2021/02/03	1	51.90	1	52.10	51.80	0	29,153	0.00%
2021/02/02	2	51.95	0	0.00	52.30	2	29,241	0.01%
2021/02/01	1	51.50	1	51.40	51.70	0	29,392	0.00%
2021/01/28	62	54.94	61	54.35	54.00	1	29,365	0.00%
2021/01/27	4	54.58	1	54.40	54.30	3	29,304	0.01%
2021/01/22	0	0.00	1	52.60	53.30	-1	29,043	0.00%
2021/01/20	3	52.30	2	52.90	51.80	1	29,221	0.00%
2021/01/19	20	55.00	4	54.30	54.90	16	29,169	0.05%
2021/01/18	11	57.55	11	58.07	56.00	0	29,279	0.00%
2021/01/15	32	60.41	31	60.23	57.20	1	28,862	0.00%
2021/01/14	3	59.67	14	59.32	58.60	-11	28,001	-0.04%
2021/01/13	5	55.10	16	55.31	55.80	-11	27,286	-0.04%
2021/01/12	2	52.25	1	51.60	51.90	1	27,793	0.00%
2021/01/11	7	51.27	1	51.30	51.30	6	29,346	0.02%
2021/01/08	35	54.31	6	52.83	52.80	29	29,446	0.10%
2021/01/07	5	54.92	11	55.93	54.80	-6	29,322	-0.02%
2021/01/06	11	53.74	12	54.49	54.40	-1	28,939	0.00%
2021/01/05	0	0.00	11	52.88	52.90	-11	28,551	-0.04%
2021/01/04	0	0.00	10	51.10	51.90	-10	28,438	-0.04%
2020/12/31	1	50.80	0	0.00	50.50	1	28,400	0.00%
2020/12/30	14	50.88	0	0.00	50.90	14	28,752	0.05%
2020/12/29	2	50.20	0	0.00	50.30	2	28,854	0.01%
2020/12/28	1	51.10	0	0.00	50.60	1	28,837	0.00%
2020/12/24	2	51.70	1	51.70	51.80	1	29,015	0.00%
2020/12/23	2	52.25	0	0.00	51.70	2	29,190	0.01%
2020/12/22	32	52.40	1	56.00	51.50	31	29,768	0.10%
2020/12/21	31	57.09	20	57.23	56.70	11	29,556	0.04%
2020/12/18	6	56.32	12	56.07	56.20	-6	29,020	-0.02%
2020/12/17	14	55.41	21	56.31	55.30	-7	28,672	-0.02%
2020/12/16	10	54.88	28.8	55.35	56.30	-18.8	27,633	-0.07%
2020/12/15	14	53.43	19	53.04	51.70	-5	26,277	-0.02%
2020/12/14	18	52.30	16	51.92	52.30	2	25,856	0.01%
2020/12/11	2	50.85	0	0.00	51.30	2	25,771	0.01%
2020/12/10	0	0.00	10	51.10	50.30	-10	25,930	-0.04%
2020/12/09	5	53.02	2	53.15	52.00	3	25,920	0.01%
2020/12/08	10	52.12	10	52.74	52.20	0	25,644	0.00%
2020/12/04	12	49.50	12	50.80	49.50	0	25,529	0.00%
2020/12/03	1	49.55	1	50.50	50.80	0	25,769	0.00%
2020/12/02	3	49.93	20.1	49.92	49.75	-17.1	26,120	-0.07%
2020/12/01	12	50.46	380	50.99	50.50	-368	26,385	-1.39%	大賣/鉅額交易
2020/11/30	405	52.50	23	52.76	51.60	382	26,717	1.43%	大買/鉅額交易
2020/11/27	131	51.23	149	50.89	51.80	-18	27,004	-0.07%	大買/大賣/
2020/11/26	79	50.94	80	50.64	50.50	-1	27,466	0.00%
2020/11/25	72	51.44	50	51.26	50.20	22	27,248	0.08%
2020/11/24	37	51.20	39	51.27	51.30	-2	27,467	-0.01%
2020/11/20	17	47.95	18	48.00	47.95	-1	27,737	0.00%
2020/11/19	21	47.71	19	48.15	47.60	2	28,676	0.01%
2020/11/17	4	45.50	4	45.05	45.45	0	31,153	0.00%
2020/11/16	2	44.15	3	44.50	44.35	-1	32,848	0.00%
2020/11/12	2	44.00	11	44.54	44.45	-9	35,252	-0.03%
2020/11/10	11	44.00	11	45.05	44.00	0	38,066	0.00%
2020/11/09	1	43.95	0	0.00	44.90	1	41,214	0.00%
2020/11/06	1	45.05	0	0.00	44.30	1	42,827	0.00%
2020/11/05	2	44.70	0	0.00	44.40	2	43,410	0.00%
2020/11/04	15	45.14	13	45.50	45.15	2	44,703	0.00%
2020/11/03	0	0.00	10	44.90	44.85	-10	45,064	-0.02%
2020/11/02	10	43.20	0	0.00	43.20	10	45,504	0.02%
2020/10/30	3	44.33	0	0.00	43.95	3	46,417	0.01%
2020/10/29	20	43.05	20	44.21	44.95	0	46,758	0.00%
2020/10/28	36	44.65	11	45.80	44.55	25	46,990	0.05%
2020/10/27	0	0.00	6	45.45	45.80	-6	47,118	-0.01%
2020/10/26	4	46.10	8	46.14	46.10	-4	47,493	-0.01%
2020/10/22	2	48.35	0	0.00	48.05	2	48,619	0.00%
2020/10/21	20	49.80	13	50.76	48.95	7	49,101	0.01%
2020/10/20	5	50.48	0	0.00	51.20	5	49,549	0.01%
2020/10/19	8	50.58	14	49.84	50.90	-6	49,388	-0.01%
2020/10/15	5	45.95	0	0.00	45.95	5	49,896	0.01%
2020/10/14	0	0.00	12	46.24	47.35	-12	51,513	-0.02%
2020/10/13	10	45.20	5	45.40	45.40	5	53,410	0.01%
2020/10/12	0	0.00	1	45.95	45.40	-1	54,813	0.00%
2020/10/07	12	45.86	12	46.60	45.85	0	57,105	0.00%
2020/10/06	12	46.55	17	45.95	46.55	-5	58,423	-0.01%
2020/10/05	0	0.00	1	45.30	45.35	-1	58,930	0.00%
2020/09/30	19	44.53	13	45.30	44.60	6	59,080	0.01%
2020/09/29	5	45.15	10	45.50	45.35	-5	59,132	-0.01%
2020/09/28	15	44.55	10	45.10	44.50	5	59,409	0.01%
2020/09/25	20	44.66	14	47.34	43.95	6	60,014	0.01%
2020/09/24	9	47.01	5	47.00	47.00	4	60,188	0.01%
2020/09/22	0	0.00	1	47.50	47.30	-1	60,325	0.00%
2020/09/21	1	48.80	0	0.00	48.20	1	61,168	0.00%
2020/09/18	0	0.00	2	48.95	49.40	-2	61,286	0.00%
2020/09/17	6	48.18	7	48.37	48.50	-1	61,454	0.00%
2020/09/14	10	50.00	10	49.70	49.60	0	61,621	0.00%
2020/09/11	0	0.00	7	49.04	48.85	-7	62,002	-0.01%
2020/09/10	0	0.00	2	49.85	49.70	-2	63,001	0.00%
2020/09/08	4	51.48	0	0.00	50.60	4	63,687	0.01%
2020/09/07	6	51.83	4	55.10	51.80	2	63,840	0.00%
2020/09/04	8	52.84	10	53.65	54.80	-2	63,910	0.00%
2020/09/03	4	54.55	4	54.63	53.90	0	64,048	0.00%
2020/09/02	11	53.80	18	53.52	53.80	-7	64,353	-0.01%
2020/09/01	7	53.04	3	53.33	53.10	4	64,129	0.01%
2020/08/31	10	51.76	8	52.21	51.40	2	63,696	0.00%
2020/08/28	12	52.04	11	55.40	51.80	1	63,696	0.00%
2020/08/27	11	55.32	15	54.33	55.10	-4	63,450	-0.01%
2020/08/26	2	54.90	11	54.55	53.90	-9	63,286	-0.01%
2020/08/25	36	54.45	40	55.01	54.00	-4	62,944	-0.01%
2020/08/24	27	56.17	21	57.14	55.20	6	62,792	0.01%
2020/08/21	1	55.80	2	57.40	57.40	-1	61,011	0.00%
2020/08/20	13	55.62	16	54.06	52.20	-3	62,227	0.00%
2020/08/19	16	56.71	17	56.89	56.60	-1	61,656	0.00%
2020/08/18	11	55.76	11	54.41	56.20	0	61,108	0.00%
2020/08/17	4	53.43	16	53.44	53.10	-12	60,793	-0.02%
2020/08/14	28	52.59	30	52.23	53.10	-2	60,487	0.00%
2020/08/13	104	50.57	98	51.41	52.20	6	58,936	0.01%	大買/
2020/08/12	2	46.88	28	46.97	48.20	-26	56,215	-0.05%
2020/08/11	15	43.98	10	43.86	43.85	5	55,202	0.01%
2020/08/10	7	44.61	15	44.72	43.60	-8	55,347	-0.01%
2020/08/07	6	42.48	2	42.40	42.10	4	54,708	0.01%
2020/08/06	21	41.55	14	42.51	41.40	7	55,555	0.01%
2020/08/05	7	41.04	19	41.84	42.70	-12	55,729	-0.02%
2020/08/04	30	40.62	18	40.98	40.35	12	55,561	0.02%
2020/08/03	5	40.65	14	41.00	41.20	-9	55,548	-0.02%
2020/07/31	4	40.33	6	40.27	40.30	-2	55,641	0.00%
2020/07/30	18	41.10	5	41.25	40.80	13	56,159	0.02%
2020/07/29	13	40.88	4	40.90	40.55	9	56,588	0.02%
2020/07/28	21	42.65	23	42.39	42.50	-2	56,594	0.00%
2020/07/27	26	43.03	28	43.05	42.15	-2	56,788	0.00%
2020/07/24	34	42.86	19	43.44	41.55	15	56,984	0.03%
2020/07/23	11	43.39	14	43.48	43.75	-3	57,673	-0.01%
2020/07/22	12	42.67	9	42.52	42.30	3	58,198	0.01%
2020/07/21	17	42.09	10	42.39	41.80	7	57,408	0.01%
2020/07/20	18	39.14	34	40.78	41.90	-16	57,098	-0.03%
2020/07/17	39	38.68	42	39.10	38.10	-3	56,222	-0.01%
2020/07/16	10	37.92	20	38.26	38.80	-10	54,977	-0.02%
2020/07/15	23	37.20	25	36.90	36.55	-2	54,307	0.00%
2020/07/14	4	36.08	5	35.86	35.65	-1	54,106	0.00%
2020/07/13	7	35.95	26	36.27	36.50	-19	54,451	-0.03%
2020/07/10	10	33.77	19	33.64	33.90	-9	54,216	-0.02%
2020/07/09	13	33.80	9	34.60	33.65	4	54,678	0.01%
2020/07/08	6	34.05	2	34.20	34.20	4	55,282	0.01%
2020/07/07	20	33.79	14	35.38	33.70	6	55,943	0.01%
2020/07/06	160	35.27	5	35.98	35.15	155	56,323	0.28%	大買/鉅額交易
2020/07/03	18	34.43	23	34.47	34.50	-5	56,313	-0.01%
2020/07/02	2	33.70	2	33.15	33.20	0	55,775	0.00%
2020/07/01	20	33.85	26	33.92	33.40	-6	56,138	-0.01%
2020/06/30	12	34.02	168	33.58	33.60	-156	57,055	-0.27%	大賣/鉅額交易
2020/06/29	4	31.98	4	32.10	32.10	0	57,793	0.00%
2020/06/24	3	31.67	14	31.90	32.00	-11	59,076	-0.02%
2020/06/23	34	31.54	8	31.68	31.65	26	60,318	0.04%
2020/06/22	29	32.44	10	32.15	32.05	19	60,822	0.03%
2020/06/19	20	33.27	19	33.29	33.30	1	61,315	0.00%
2020/06/18	11	33.02	7	33.24	33.15	4	61,646	0.01%
2020/06/17	39	33.56	25	34.01	33.20	14	61,513	0.02%
2020/06/16	30	33.08	107	33.58	34.25	-77	61,513	-0.13%	大賣/
2020/06/15	35	31.70	10	31.52	31.15	25	61,691	0.04%
2020/06/12	131	32.85	0	0.00	32.45	131	63,144	0.21%	大買/鉅額交易
2020/06/11	10	33.20	33	33.80	33.75	-23	64,561	-0.04%
2020/06/10	39	33.18	2	33.60	33.10	37	65,914	0.06%
2020/06/09	46	34.17	22	34.38	33.90	24	67,752	0.04%
2020/06/08	23	34.30	0	0.00	33.95	23	68,454	0.03%
2020/06/05	1	34.95	2	35.10	35.00	-1	70,044	0.00%
2020/06/04	1	35.45	2	35.40	35.00	-1	71,378	0.00%
2020/06/03	31	35.14	24	35.23	35.25	7	72,543	0.01%
2020/06/02	17	36.82	7	37.64	36.10	10	73,155	0.01%
2020/06/01	4	37.48	5	37.80	37.80	-1	73,512	0.00%
2020/05/29	20	36.98	20	37.41	37.25	0	74,101	0.00%
2020/05/28	4	37.30	6	37.02	37.00	-2	74,253	0.00%
2020/05/27	14	38.08	13	38.48	36.90	1	73,667	0.00%
2020/05/26	11	35.61	126	34.79	36.45	-115	71,644	-0.16%	大賣/鉅額交易
2020/05/25	45	32.26	44	32.68	33.15	1	70,485	0.00%
2020/05/22	14	33.61	22	33.84	33.35	-8	69,924	-0.01%
2020/05/21	31	33.63	37	33.83	33.65	-6	69,183	-0.01%
2020/05/20	5	33.26	1	32.70	32.70	4	68,662	0.01%
2020/05/19	12	32.98	37	33.06	33.50	-25	68,360	-0.04%
2020/05/18	83	32.72	40	32.90	32.30	43	67,883	0.06%
2020/05/15	20	33.38	35	33.63	34.10	-15	67,270	-0.02%
2020/05/14	56	32.97	52	33.22	32.55	4	66,571	0.01%
2020/05/13	41	34.55	23	34.45	33.60	18	66,131	0.03%
2020/05/12	12	33.33	72	34.07	34.50	-60	65,016	-0.09%
2020/05/11	48	33.47	49	34.18	33.25	-1	64,952	0.00%
2020/05/08	7	33.26	0	0.00	33.20	7	64,286	0.01%
2020/05/07	7	32.62	11	33.09	33.50	-4	64,040	-0.01%
2020/05/06	33	32.40	25	32.75	32.15	8	63,725	0.01%
2020/05/05	11	34.17	8	34.01	33.00	3	63,131	0.00%
2020/05/04	4	33.18	9	33.16	34.05	-5	62,617	-0.01%
2020/04/30	37	33.05	57	33.20	33.05	-20	62,094	-0.03%
2020/04/29	21	32.13	68	32.02	32.10	-47	61,518	-0.08%
2020/04/28	46	32.06	41	32.22	31.25	5	60,935	0.01%
2020/04/27	13	29.86	1,452	28.78	31.50	-1,439	59,408	-2.42%	大賣/鉅額交易
2020/04/24	22	28.52	12	28.63	28.65	10	58,034	0.02%
2020/04/23	519	28.32	19	28.40	28.50	500	57,913	0.86%	大買/鉅額交易
2020/04/22	19	27.15	565	27.79	28.35	-546	57,177	-0.95%	大賣/鉅額交易
2020/04/21	13	27.30	308	27.53	27.05	-295	56,362	-0.52%	大賣/鉅額交易
2020/04/20	721	28.01	5	27.99	27.70	716	55,798	1.28%	大買/鉅額交易
2020/04/17	27	28.83	423	28.15	27.80	-396	55,711	-0.71%	大賣/鉅額交易
2020/04/16	32	27.55	31	28.22	28.60	1	54,579	0.00%
2020/04/15	253	29.17	510	28.52	27.80	-257	54,265	-0.47%	大買/大賣/鉅額交易
2020/04/14	816	27.32	15	28.37	28.75	801	53,103	1.51%	大買/鉅額交易
2020/04/13	926	26.88	6	26.80	26.80	920	52,502	1.75%	大買/鉅額交易
2020/04/10	104	26.47	562	26.15	26.40	-458	52,164	-0.88%	大買/大賣/鉅額交易
2020/04/09	471	26.24	12	26.29	25.35	459	51,436	0.89%	大買/鉅額交易
2020/04/08	0	0.00	6.6	26.94	26.50	-6.6	50,729	-0.01%
2020/04/07	7	27.91	1,902	28.50	28.35	-1,895	49,950	-3.79%	大賣/鉅額交易
2020/04/06	0	0.00	1	27.20	26.90	-1	50,020	0.00%
2020/04/01	26	24.67	18	24.63	25.15	8	49,877	0.02%
2020/03/31	215	25.76	214	24.18	24.25	1	48,514	0.00%	大買/大賣/
2020/03/30	30	23.07	28	23.17	23.60	2	46,687	0.00%
2020/03/27	45	22.01	45	22.27	23.10	0	45,112	0.00%
2020/03/26	57	20.52	13	20.77	21.00	44	43,532	0.10%
2020/03/25	92	19.91	2	20.25	20.20	90	42,629	0.21%
2020/03/24	60	18.59	10	18.80	18.85	50	41,664	0.12%
2020/03/23	276	17.65	2	16.85	17.75	274	41,110	0.67%	大買/鉅額交易
2020/03/20	1	18.25	6	18.63	18.00	-5	40,715	-0.01%
2020/03/19	204	17.66	343	17.33	17.20	-139	39,451	-0.35%	大買/大賣/鉅額交易
2020/03/18	131	20.56	84	19.18	19.10	47	38,401	0.12%	大買/
2020/03/17	961	20.94	21	20.61	20.05	940	36,538	2.57%	大買/鉅額交易
2020/03/16	937	21.40	729	21.27	19.80	208	34,930	0.60%	大買/大賣/鉅額交易
2020/03/13	939	19.43	567	19.47	21.85	372	33,077	1.12%	大買/大賣/鉅額交易
2020/03/12	0	0.00	17	21.06	19.90	-17	30,903	-0.06%
2020/03/11	60	22.15	1,272	22.32	22.10	-1,212	29,944	-4.05%	大賣/鉅額交易
2020/03/10	544	19.68	64	20.11	20.50	480	27,942	1.72%	大買/鉅額交易
2020/03/09	47	19.69	16	20.96	18.65	31	26,321	0.12%
2020/03/06	57	18.93	100	19.46	20.10	-43	24,818	-0.17%
2020/03/05	21	17.95	79	18.21	18.50	-58	23,647	-0.25%
2020/03/04	120	16.97	60	17.49	17.75	60	22,811	0.26%	大買/
2020/03/03	41	16.81	213	16.81	17.05	-172	21,797	-0.79%	大賣/鉅額交易
2020/03/02	74	14.92	44	15.48	15.50	30	21,006	0.14%
2020/02/27	103	15.34	20	14.93	14.80	83	21,197	0.39%	大買/
2020/02/26	497	15.90	75	15.96	15.45	422	21,767	1.94%	大買/鉅額交易
2020/02/25	4	15.66	62	15.65	15.95	-58	22,681	-0.26%
2020/02/24	68	15.82	33	16.07	15.65	35	23,338	0.15%
2020/02/21	0	0.00	50	16.22	16.10	-50	23,798	-0.21%
2020/02/20	25	15.76	40	15.98	15.85	-15	24,220	-0.06%
2020/02/19	30	15.70	30	15.72	15.70	0	24,387	0.00%
2020/02/18	0	0.00	3	15.50	15.70	-3	24,726	-0.01%
2020/02/14	65	15.73	78	15.49	15.75	-13	24,439	-0.05%
2020/02/13	88	15.26	57	15.58	15.25	31	24,131	0.13%
2020/02/12	63	15.49	164	15.26	15.50	-101	23,954	-0.42%	大賣/鉅額交易
2020/02/11	50	14.85	50	14.44	14.85	0	23,255	0.00%
2020/02/10	31	13.93	31	14.40	14.40	0	23,187	0.00%
2020/02/07	53	14.60	0	0.00	14.30	53	23,024	0.23%
2020/02/06	0	0.00	20	14.95	14.95	-20	22,816	-0.09%
2020/02/05	147	14.65	40	15.00	14.40	107	22,607	0.47%	大買/鉅額交易
2020/02/04	54	15.00	59	15.17	15.00	-5	22,350	-0.02%
2020/02/03	345	14.22	210	14.44	14.35	135	23,078	0.58%	大買/大賣/鉅額交易
2020/01/31	121	15.24	70	15.26	15.30	51	22,970	0.22%	大買/
2020/01/30	131	16.37	0	0.00	16.20	131	22,697	0.58%	大買/鉅額交易
2020/01/20	1	17.95	0	0.00	18.00	1	22,672	0.00%
2020/01/17	130	17.67	100	18.01	18.00	30	22,658	0.13%	大買/
2020/01/16	55	17.84	0	0.00	17.70	55	22,405	0.25%
2020/01/15	48	18.10	48	18.42	18.10	0	22,242	0.00%
2020/01/14	101	18.37	131	18.11	18.40	-30	22,156	-0.14%	大買/大賣/
2020/01/13	58	18.02	30	18.35	17.85	28	21,854	0.13%
2020/01/10	81	17.74	31	18.05	17.80	50	21,099	0.24%
2020/01/09	82	18.21	98	17.41	18.30	-16	20,514	-0.08%
2020/01/08	54	16.73	231	16.74	17.15	-177	19,878	-0.89%	大賣/鉅額交易
2020/01/07	197	17.09	5	17.20	17.05	192	19,780	0.97%	大買/鉅額交易
2020/01/06	0	0.00	20	17.10	17.40	-20	19,344	-0.10%
2020/01/03	90	16.85	90	17.03	16.85	0	18,782	0.00%
2020/01/02	60	16.85	61	16.73	16.85	-1	18,502	-0.01%
2019/12/31	1	16.40	4	16.60	16.65	-3	18,242	-0.02%
2019/12/30	20	16.88	1	17.30	16.80	19	18,122	0.10%
2019/12/27	3	16.75	4	16.45	16.75	-1	17,507	-0.01%
2019/12/23	3	15.30	0	0.00	15.30	3	17,047	0.02%
2019/12/20	16	15.75	16	15.85	15.75	0	17,021	0.00%
2019/12/13	12	16.12	12	16.10	15.95	0	17,293	0.00%
2019/12/12	0	0.00	1	16.75	16.30	-1	17,347	-0.01%
2019/12/11	8	16.75	6	16.64	16.50	2	17,921	0.01%
2019/12/09	0	0.00	5	16.37	16.30	-5	18,240	-0.03%
2019/12/06	21	16.29	21	16.27	16.35	0	18,132	0.00%
2019/12/05	96	15.70	96	15.67	15.70	0	17,726	0.00%
2019/12/04	0	0.00	5	15.45	15.55	-5	18,063	-0.03%
2019/12/03	10	15.58	5	15.49	15.70	5	18,789	0.03%
2019/12/02	13	15.19	3	15.50	15.50	10	19,620	0.05%
2019/11/28	1	15.60	0	0.00	15.60	1	20,209	0.00%
2019/11/27	32	16.09	45	16.23	16.10	-13	20,992	-0.06%
2019/11/26	97	16.13	82	16.33	16.15	15	21,042	0.07%
2019/11/25	5	16.25	0	0.00	16.25	5	20,617	0.02%
2019/11/22	0	0.00	1	16.35	16.15	-1	19,834	-0.01%
2019/11/21	1	16.10	0	0.00	16.55	1	18,704	0.01%
2019/11/20	66	15.70	69	15.86	15.70	-3	17,910	-0.02%
2019/11/19	102	15.40	102	15.28	15.40	0	17,547	0.00%	大買/大賣/
2019/11/15	0	0.00	1	15.00	14.90	-1	16,709	-0.01%
2019/11/11	1	13.60	0	0.00	13.60	1	16,621	0.01%
2019/11/06	44	14.45	50	14.70	14.45	-6	16,521	-0.04%
2019/11/05	21	14.70	21	14.60	14.70	0	16,498	0.00%
2019/11/01	52	14.90	52	15.37	14.90	0	16,438	0.00%
2019/10/31	6	15.35	1	15.70	15.35	5	16,321	0.03%
2019/10/29	0	0.00	4	14.78	14.45	-4	15,140	-0.03%
2019/10/28	2	15.05	0	0.00	14.90	2	15,233	0.01%
2019/10/25	10	14.85	10	14.80	14.80	0	15,513	0.00%
2019/10/24	1	14.85	1	14.70	14.75	0	15,525	0.00%
2019/10/23	10	14.60	11	14.74	14.70	-1	15,859	-0.01%
2019/10/22	1	14.80	0	0.00	14.55	1	15,876	0.01%
2019/10/18	27	14.55	27	14.55	14.55	0	15,857	0.00%
2019/10/16	51	14.40	51	14.70	14.40	0	16,089	0.00%
2019/10/15	161	14.70	171	14.53	14.70	-10	16,377	-0.06%	大買/大賣/
2019/10/14	10	14.30	0	0.00	14.25	10	16,316	0.06%
2019/09/23	0	0.00	5	14.86	14.80	-5	16,398	-0.03%
2019/09/17	14	15.00	14	15.10	15.00	0	16,088	0.00%
2019/09/11	84	15.20	87	14.61	15.20	-3	14,883	-0.02%
2019/09/10	3	14.65	0	0.00	14.55	3	14,308	0.02%
2019/09/09	3	14.50	0	0.00	14.55	3	14,145	0.02%
2019/09/05	14	14.75	19	15.10	14.75	-5	13,659	-0.04%
2019/09/04	76	15.10	74	14.88	15.10	2	13,004	0.02%
2019/09/03	1	14.35	0	0.00	14.45	1	12,321	0.01%
2019/09/02	20	14.56	13	14.76	14.80	7	11,884	0.06%
2019/08/30	9	13.97	15	14.34	14.45	-6	11,134	-0.05%
2019/08/29	0	0.00	24	13.42	13.45	-24	10,088	-0.24%
2019/08/27	0	0.00	30	12.90	12.85	-30	9,632	-0.31%
2019/08/26	31	12.66	30	12.55	12.75	1	9,601	0.01%
2019/08/23	22	13.25	0	0.00	13.15	22	9,533	0.23%
2019/08/22	30	13.25	0	0.00	13.50	30	9,474	0.32%
2019/08/20	7	12.81	6	12.75	12.70	1	9,035	0.01%
2019/08/19	0	0.00	2	13.05	12.80	-2	9,010	-0.02%
2019/08/16	4	12.76	1	12.90	12.80	3	8,950	0.03%
2019/08/15	22	12.65	25	12.69	12.90	-3	8,846	-0.03%
2019/08/13	3	12.17	0	0.00	12.15	3	8,759	0.03%
2019/08/07	2	12.20	0	0.00	12.10	2	8,873	0.02%
2019/08/05	3	12.10	3	12.00	11.95	0	8,779	0.00%
2019/08/02	8	12.52	10	12.55	12.25	-2	8,777	-0.02%
2019/08/01	3	13.02	0	0.00	13.05	3	8,634	0.03%
2019/07/31	4	13.16	2	13.25	13.45	2	8,513	0.02%
2019/07/30	3	13.63	3	13.30	13.40	0	8,395	0.00%
2019/07/24	1	12.85	0	0.00	12.95	1	7,238	0.01%
2019/07/23	0	0.00	10	13.45	13.25	-10	7,257	-0.14%
2019/07/22	10	13.45	2	13.40	13.60	8	7,202	0.11%
2019/07/19	1	13.05	0	0.00	13.05	1	7,063	0.01%
2019/07/18	10	13.35	12	13.08	13.05	-2	7,084	-0.03%
2019/07/17	1	13.20	3	13.27	13.30	-2	7,012	-0.03%
2019/07/15	2	12.60	2	12.50	12.65	0	6,514	0.00%
2019/07/12	0	0.00	1	12.15	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	19	12.10	12.20	-19	6,337	-0.30%
2019/07/08	0	0.00	8	11.90	11.90	-8	6,669	-0.12%
2019/07/04	0	0.00	2	11.90	12.00	-2	7,009	-0.03%
2019/07/01	14	11.96	1	11.95	11.95	13	8,852	0.15%
2019/06/21	1	11.95	0	0.00	11.85	1	8,900	0.01%
2019/06/12	3	11.63	0	0.00	11.65	3	9,772	0.03%
2019/04/24	0	0.00	1	13.30	13.25	-1	12,252	-0.01%
2019/04/19	1	13.65	0	0.00	13.65	1	12,811	0.01%
2019/04/17	0	0.00	5	14.10	13.95	-5	13,250	-0.04%
2019/04/16	5	14.23	0	0.00	14.20	5	13,785	0.04%
2019/04/09	0	0.00	1	15.35	14.80	-1	14,352	-0.01%
2019/04/08	0	0.00	3	14.70	15.30	-3	13,921	-0.02%
2019/04/03	1	13.90	0	0.00	13.95	1	13,527	0.01%
2019/03/20	21	14.30	36	14.39	14.30	-15	13,962	-0.11%
2019/03/19	4	13.95	0	0.00	13.80	4	13,686	0.03%
2019/03/13	2	13.50	0	0.00	13.40	2	16,657	0.01%
2019/03/11	0	0.00	1	13.60	13.60	-1	17,158	-0.01%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	0	0.00	1	14.15	13.70	-1	17,504	-0.01%
2019/02/26	20	14.30	10	14.00	14.00	10	18,108	0.06%
2019/02/19	10	14.45	10	14.85	14.40	0	18,906	0.00%
2019/02/18	2	14.23	0	0.00	14.10	2	19,488	0.01%
2019/02/15	2	14.15	0	0.00	14.10	2	19,524	0.01%
2019/02/14	0	0.00	1	14.40	14.10	-1	19,259	-0.01%
2019/01/30	0.4	13.20	0	0.00	13.25	0.4	18,532	0.00%
2019/01/24	0.5	13.25	0	0.00	13.25	0.5	18,874	0.00%
2019/01/23	0.1	13.30	0	0.00	13.35	0.1	18,954	0.00%
2019/01/21	2	14.15	2	13.90	13.90	0	18,660	0.00%
2019/01/18	0	0.00	9	13.74	13.90	-9	18,513	-0.05%
2019/01/17	7	14.11	0	0.00	13.75	7	18,514	0.04%
2019/01/16	10	13.70	10	13.90	13.90	0	18,396	0.00%
2019/01/10	3	13.92	0	0.00	13.45	3	17,403	0.02%
2019/01/09	0	0.00	23	14.08	14.00	-23	17,156	-0.13%
2019/01/08	20	14.38	0	0.00	14.55	20	16,910	0.12%
2019/01/07	13	13.56	30	14.00	14.40	-17	16,250	-0.10%
2019/01/03	0	0.00	15	13.40	13.45	-15	15,492	-0.10%
2019/01/02	15	13.25	0	0.00	13.15	15	15,392	0.10%
2018/12/27	20	13.65	0	0.00	13.05	20	15,497	0.13%
2018/12/25	0	0.00	30	13.43	13.50	-30	15,415	-0.19%
2018/12/24	20	13.33	0	0.00	13.15	20	15,171	0.13%
2018/12/21	0	0.00	6	13.20	13.20	-6	14,973	-0.04%
2018/12/18	0	0.00	12	12.45	12.45	-12	14,981	-0.08%
2018/12/17	8	12.45	10	12.50	12.30	-2	15,113	-0.01%
2018/12/14	10	11.95	41	12.58	12.60	-31	15,534	-0.20%
2018/12/13	51	12.42	10	12.70	12.25	41	15,407	0.27%
2018/12/12	10	13.10	10	12.90	12.90	0	15,294	0.00%
2018/12/11	35	13.00	25	13.14	12.90	10	15,285	0.07%
2018/12/10	51	13.78	40	14.00	13.60	11	15,357	0.07%
2018/12/07	0	0.00	33	13.00	13.75	-33	14,342	-0.23%
2018/12/06	127	13.22	100	13.35	12.50	27	14,332	0.19%	大買/
2018/12/05	0	0.00	12	12.98	13.75	-12	14,145	-0.08%
2018/12/04	31	13.34	15	13.25	13.20	16	14,467	0.11%
2018/12/03	0	0.00	68	12.71	12.85	-68	14,798	-0.46%
2018/11/30	50	12.30	5	12.25	12.30	45	15,372	0.29%
2018/11/29	23	12.39	1	12.35	12.10	22	16,645	0.13%
2018/11/16	5	13.35	5	13.05	13.00	0	16,487	0.00%
2018/11/15	10	12.25	21	12.34	12.50	-11	16,133	-0.07%
2018/11/14	10	11.30	0	0.00	11.85	10	16,585	0.06%
2018/11/02	0	0.00	10	10.60	10.30	-10	20,935	-0.05%
2018/11/01	12	10.36	10	10.40	10.65	2	20,773	0.01%
2018/10/31	10	10.20	1	10.20	10.20	9	20,560	0.04%
2018/10/24	0	0.00	1	9.97	10.05	-1	20,069	0.00%
2018/10/03	0	0.00	20	11.60	11.45	-20	18,707	-0.11%
2018/10/01	8	12.41	8	12.45	12.50	0	18,207	0.00%
2018/09/28	10	12.23	10	12.40	12.30	0	18,148	0.00%
2018/09/27	10	12.55	0	0.00	12.30	10	18,060	0.06%
2018/09/26	0	0.00	2	12.40	12.30	-2	17,822	-0.01%
2018/09/21	4	12.69	13	12.60	12.45	-9	17,549	-0.05%
2018/09/20	13	12.23	120	12.63	12.25	-107	17,320	-0.62%	大賣/鉅額交易
2018/09/18	0	0.00	1	13.40	13.30	-1	16,584	-0.01%
2018/09/17	30	13.47	0	0.00	13.50	30	16,401	0.18%
2018/09/14	60	13.75	0	0.00	14.00	60	16,153	0.37%
2018/09/13	28	13.16	8	12.96	13.20	20	15,673	0.13%
2018/09/12	30	13.49	9	13.30	13.20	21	15,263	0.14%
2018/09/11	11	13.27	9	13.78	13.90	2	14,759	0.01%
2018/09/10	3	13.50	2	13.40	13.05	1	14,108	0.01%
2018/09/07	9	14.72	10	14.44	14.45	-1	13,489	-0.01%
2018/09/06	55	15.21	74	14.46	14.70	-19	12,912	-0.15%
2018/09/05	8	16.11	120	16.88	15.10	-112	12,083	-0.93%	大賣/鉅額交易
2018/09/04	1	16.00	3	15.67	16.05	-2	10,813	-0.02%
2018/09/03	2	15.95	0	0.00	15.65	2	10,756	0.02%
2018/08/31	1	16.30	0	0.00	16.70	1	10,728	0.01%
2018/08/30	0	0.00	1	16.30	16.00	-1	10,548	-0.01%
2018/08/29	6	15.83	1	16.25	16.10	5	10,415	0.05%
2018/08/28	1	15.35	2	15.33	15.20	-1	10,336	-0.01%
2018/08/27	11	14.70	0	0.00	15.10	11	10,217	0.11%
2018/08/24	0	0.00	0.5	15.00	15.05	-0.5	10,035	0.00%
2018/08/23	0	0.00	5	15.49	16.00	-5	9,818	-0.05%
2018/08/22	5	15.00	2	15.00	15.05	3	9,524	0.03%
2018/08/21	102.5	14.75	5	14.43	15.30	97.5	9,321	1.05%	大買/
2018/08/20	12	14.00	291	13.97	14.20	-279	7,900	-3.53%	大賣/鉅額交易
2018/08/17	28	13.84	40	14.10	14.30	-12	6,493	-0.18%
2018/08/16	3	12.05	4	12.51	13.00	-1	5,438	-0.02%
2018/08/15	5	12.00	15	11.98	12.20	-10	4,606	-0.22%
2018/08/14	100	10.75	10	10.75	11.25	90	3,657	2.46%
2018/08/13	100	10.23	0	0.00	10.25	100	3,157	3.17%
2018/08/10	100	10.50	20	10.55	10.45	80	3,020	2.65%
2018/08/09	10	10.20	0	0.00	10.10	10	2,813	0.36%
2018/08/06	0	0.00	3	9.95	10.05	-3	2,794	-0.11%
2018/07/11	40	9.70	32	9.78	9.54	8	2,865	0.28%
2018/06/26	1	9.90	0	0.00	9.98	1	2,759	0.04%
2018/06/22	11	10.18	10	10.30	10.05	1	2,749	0.04%
2018/06/21	10	10.05	0	0.00	10.05	10	2,644	0.38%
2018/06/15	3	10.55	0	0.00	10.40	3	2,595	0.12%
2018/06/12	20	10.65	1	10.85	10.60	19	2,438	0.78%
2018/06/08	20	10.05	20	10.23	10.10	0	2,261	0.00%
2018/06/05	40	9.72	40	9.88	9.71	0	2,141	0.00%
2018/05/21	10	9.18	10	9.25	9.18	0	1,896	0.00%
2018/05/18	0	0.00	5	9.06	9.03	-5	1,890	-0.26%
2018/05/11	8	9.51	8	9.65	9.50	0	2,035	0.00%
2018/05/08	20	9.52	20	9.58	9.50	0	2,023	0.00%
2018/05/04	2	9.40	0	0.00	9.38	2	1,981	0.10%
2018/05/03	3	9.40	0	0.00	9.43	3	1,996	0.15%
2018/04/16	10	9.91	4	10.00	9.92	6	2,411	0.25%
2018/04/12	4	9.94	10	9.90	10.00	-6	2,602	-0.23%
2018/03/15	10	10.00	10	10.20	10.00	0	3,989	0.00%
2018/01/31	0	0.00	10	10.25	10.25	-10	5,500	-0.18%
2018/01/16	10	10.55	10	10.65	10.55	0	6,963	0.00%
2018/01/04	0	0.00	2	10.65	10.65	-2	6,308	-0.03%