金像電 (2368)-元大-天母券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/11/22	2.1	193.30	3	192.50	191.00	-0.9	4,738	-0.02%
2024/11/21	1	189.50	11	188.27	188.50	-10	4,565	-0.22%
2024/11/20	0	178.00	0	0.00	175.50	0	4,447	0.00%
2024/11/19	10	176.00	0	0.00	177.50	10	4,461	0.22%
2024/11/18	0	178.50	0	0.00	176.50	0	4,554	0.00%
2024/11/15	2	184.25	6.1	184.56	182.00	-4.1	4,671	-0.09%
2024/11/14	13.1	179.39	2	177.25	180.00	11.1	4,698	0.24%
2024/11/13	12.2	177.59	0	0.00	177.50	12.2	4,636	0.26%
2024/11/12	1.2	175.97	18	172.56	172.50	-16.8	4,625	-0.36%
2024/11/11	2	178.01	1	180.00	180.00	1	4,589	0.02%
2024/11/08	6.1	182.98	2	182.75	181.50	4.1	4,610	0.09%
2024/11/07	5	188.40	2	188.50	188.50	3	4,627	0.06%
2024/11/06	1	188.00	4	188.00	188.50	-3	4,813	-0.06%
2024/11/05	0	188.50	1	189.00	190.00	-1	4,905	-0.02%
2024/11/04	0	189.00	2	189.00	189.00	-2	5,052	-0.04%
2024/11/01	0	187.00	0	0.00	188.00	0	5,123	0.00%
2024/10/30	0.1	189.36	0	0.00	188.50	0.1	5,273	0.00%
2024/10/29	1	191.00	0	0.00	194.00	1	5,459	0.02%
2024/10/24	0.1	197.39	0	0.00	198.00	0.1	5,654	0.00%
2024/10/23	3	203.00	1.1	200.48	200.50	2	5,705	0.03%
2024/10/22	4	201.63	2	202.00	203.00	2	5,762	0.03%
2024/10/21	0	0.00	2	196.75	198.00	-2	5,748	-0.03%
2024/10/18	1.1	194.14	0	0.00	191.50	1.1	5,741	0.02%
2024/10/17	1.1	190.12	1.5	192.50	193.00	-0.5	5,795	-0.01%
2024/10/16	0	187.00	0	0.00	189.50	0	5,821	0.00%
2024/10/15	0.5	188.07	0	0.00	188.50	0.5	5,966	0.01%
2024/10/14	0	185.50	0	0.00	190.50	0	6,058	0.00%
2024/10/11	0	185.50	0	0.00	187.00	0	6,114	0.00%
2024/10/09	2	190.23	0	0.00	185.00	2	6,170	0.03%
2024/10/08	2.1	188.28	2	189.50	190.00	0.1	6,157	0.00%
2024/10/07	1	194.00	0	0.00	193.50	1	6,310	0.02%
2024/10/04	1.1	192.02	10	193.00	187.50	-8.9	6,443	-0.14%
2024/10/01	0	197.00	0	0.00	197.00	0	6,667	0.00%
2024/09/30	1	202.00	1	198.00	198.00	0	6,740	0.00%
2024/09/27	0	204.45	0	0.00	204.00	0	6,913	0.00%
2024/09/26	3	205.17	2	204.25	203.00	1	7,185	0.01%
2024/09/25	1	204.00	3	206.67	207.00	-2	7,328	-0.03%
2024/09/24	2	199.25	0	0.00	201.00	2	7,508	0.03%
2024/09/20	0	203.50	0.8	203.50	203.50	-0.8	7,634	-0.01%
2024/09/18	0.1	199.66	0	0.00	199.00	0.1	7,939	0.00%
2024/09/16	0	0.00	1	205.00	205.50	-1	8,071	-0.01%
2024/09/13	2	201.25	1	202.00	202.50	1	8,150	0.01%
2024/09/12	0	0.00	1	205.02	205.00	-1	8,175	-0.01%
2024/09/11	4	196.88	4	198.50	198.50	0	8,198	0.00%
2024/09/10	1	196.51	0.1	193.54	196.50	0.9	8,239	0.01%
2024/09/09	1.1	200.38	15	200.50	203.50	-13.9	8,226	-0.17%
2024/09/06	8	205.56	8	204.44	204.50	0	8,334	0.00%
2024/09/05	17	209.82	10	206.75	206.00	7	8,364	0.08%
2024/09/04	6	213.08	7	207.93	210.50	-1	8,305	-0.01%
2024/09/03	2.1	217.50	14	219.54	220.00	-11.9	8,197	-0.15%
2024/09/02	8	213.06	7	209.43	209.00	1	7,993	0.01%
2024/08/30	1	214.00	0	0.00	211.00	1	7,994	0.01%
2024/08/29	1	211.00	1	213.50	213.50	0	8,044	0.00%
2024/08/28	5	209.40	6	209.25	209.00	-1	8,055	-0.01%
2024/08/27	4	209.50	4	211.00	211.00	0	8,088	0.00%
2024/08/26	6	215.83	7.1	210.68	210.00	-1.1	8,142	-0.01%
2024/08/23	0	215.58	5	215.00	216.00	-5	8,162	-0.06%
2024/08/22	9	213.06	9	211.72	211.50	0	8,229	0.00%
2024/08/21	1	212.50	2	213.00	213.50	-1	8,278	-0.01%
2024/08/20	15	218.73	12	213.50	213.50	3	8,350	0.04%
2024/08/19	0	220.00	0	0.00	221.00	0	8,351	0.00%
2024/08/16	5	211.00	8	214.62	217.00	-3	8,237	-0.04%
2024/08/15	16	207.03	8	207.38	206.50	8	8,124	0.10%
2024/08/14	6	207.82	6	206.92	206.50	0	8,158	0.00%
2024/08/13	2	209.75	1.7	209.03	207.50	0.3	8,194	0.00%
2024/08/12	4.7	209.24	4.4	207.24	207.00	0.4	8,464	0.00%
2024/08/09	9	215.83	5	212.30	208.00	4	8,525	0.05%
2024/08/08	12	212.54	5	211.40	209.00	7	8,392	0.08%
2024/08/07	1	207.00	5.2	204.22	207.00	-4.2	8,229	-0.05%
2024/08/06	4	188.75	2	189.52	188.50	2	8,282	0.02%
2024/08/05	4.3	191.69	4.1	188.48	187.00	0.2	8,269	0.00%
2024/08/02	8.3	209.41	2.2	210.27	207.50	6.1	8,254	0.07%
2024/08/01	1.2	226.29	16.9	228.83	228.00	-15.7	8,092	-0.19%
2024/07/31	3.1	219.06	1	221.50	219.50	2.1	7,955	0.03%
2024/07/30	4.1	205.48	5	208.40	215.00	-1	7,890	-0.01%
2024/07/29	5	211.00	15	210.20	204.00	-10	7,855	-0.13%
2024/07/26	12.1	208.18	1	208.00	210.00	11.1	7,869	0.14%
2024/07/23	0	0.00	5	211.60	212.00	-5	7,878	-0.06%
2024/07/22	6.2	200.81	16	199.50	200.00	-9.8	7,871	-0.12%
2024/07/19	10.2	210.95	7.1	206.95	205.50	3.1	7,916	0.04%
2024/07/18	3.1	216.96	1	214.00	215.00	2.1	7,951	0.03%
2024/07/17	1	225.01	0	0.00	224.00	1	8,014	0.01%
2024/07/16	49.2	225.36	10	227.40	223.50	39.2	8,171	0.48%
2024/07/15	17.2	223.28	11	223.72	223.50	6.2	8,113	0.08%
2024/07/12	0.1	216.00	0.2	219.48	215.00	-0.2	8,065	0.00%
2024/07/11	5.1	221.36	4.1	223.61	220.00	1	8,071	0.01%
2024/07/10	4	220.75	193	221.52	220.00	-189	8,158	-2.32%	大賣/鉅額交易
2024/07/09	7.3	221.31	2.1	223.27	224.00	5.2	8,299	0.06%
2024/07/08	197.2	228.81	6	228.41	227.50	191.2	8,155	2.34%	大買/鉅額交易
2024/07/05	2.1	227.71	6.6	227.45	229.00	-4.5	8,056	-0.06%
2024/07/04	1	216.96	5	217.30	217.00	-4	7,806	-0.05%
2024/07/03	4.4	215.00	4.1	215.61	215.00	0.3	7,776	0.00%
2024/07/02	22	215.39	15.2	217.10	213.50	6.8	7,685	0.09%
2024/07/01	6	206.05	2	203.50	203.50	4	7,463	0.05%
2024/06/28	3	200.33	8	203.44	207.00	-5	7,435	-0.07%
2024/06/27	7	194.86	20	196.50	193.00	-13	7,250	-0.18%
2024/06/26	25.1	200.91	2	201.25	201.00	23.1	7,241	0.32%
2024/06/25	6	200.75	5	200.10	200.00	1	7,281	0.01%
2024/06/24	7	202.66	16	206.81	204.50	-9	7,392	-0.12%
2024/06/21	11.1	196.36	1	193.25	200.00	10.1	7,194	0.14%
2024/06/20	1	195.00	2	194.99	195.50	-1	7,139	-0.01%
2024/06/19	5	190.50	5	189.50	189.50	0	7,264	0.00%
2024/06/18	8	190.25	0	0.00	191.00	8	7,290	0.11%
2024/06/17	2	194.00	2	189.50	189.00	0	7,295	0.00%
2024/06/14	2.1	190.01	1	191.00	192.00	1.1	7,379	0.01%
2024/06/13	3.3	192.36	1	189.00	188.50	2.3	7,406	0.03%
2024/06/12	0	192.50	0.1	192.00	194.50	-0.1	7,460	0.00%
2024/06/11	0	193.50	1	191.50	187.50	-1	7,543	-0.01%
2024/06/07	0.1	193.00	1	191.00	192.00	-0.9	7,698	-0.01%
2024/06/06	1	196.50	2.2	196.77	196.50	-1.2	7,786	-0.02%
2024/06/05	0.1	196.93	0	197.00	195.50	0.1	7,834	0.00%
2024/06/04	1	198.03	0	0.00	198.00	1	7,920	0.01%
2024/06/03	0	202.00	0	0.00	202.00	0	8,167	0.00%
2024/05/31	0.1	201.00	3.2	203.16	199.00	-3.2	8,248	-0.04%
2024/05/30	1	204.00	1	206.00	204.00	0	8,261	0.00%
2024/05/28	2.1	203.00	0	0.00	202.50	2.1	8,311	0.02%
2024/05/27	0	0.00	1	205.50	203.50	-1	8,295	-0.01%
2024/05/24	3	200.67	2	203.75	203.00	1	8,341	0.01%
2024/05/23	1	203.00	0	0.00	201.50	1	8,308	0.01%
2024/05/22	0	205.00	0	0.00	205.50	0	8,438	0.00%
2024/05/21	0	205.77	0	0.00	203.50	0	8,606	0.00%
2024/05/20	0	206.50	2	209.00	206.50	-2	8,663	-0.02%
2024/05/17	1	207.48	2	207.00	206.50	-1	8,772	-0.01%
2024/05/16	3.2	209.00	7.2	210.35	203.50	-4	8,896	-0.05%
2024/05/15	1.3	190.72	11	194.18	195.50	-9.7	8,860	-0.11%
2024/05/14	10	190.25	0	0.00	190.50	10	8,965	0.11%
2024/05/13	1	187.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	1.1	191.99	5	195.50	193.00	-3.9	9,324	-0.04%
2024/05/09	1	200.00	2	199.00	198.50	-1	9,180	-0.01%
2024/05/08	3	194.17	3	194.50	196.50	0	9,192	0.00%
2024/05/07	2	190.00	1	190.00	192.00	1	9,454	0.01%
2024/05/03	11	194.18	4	197.50	192.00	7	9,481	0.07%
2024/05/02	5	195.00	4	196.00	196.50	1	9,571	0.01%
2024/04/30	6	199.00	2	200.75	197.00	4	9,607	0.04%
2024/04/29	2	198.25	2	195.50	198.00	0	9,648	0.00%
2024/04/25	0	187.93	1	187.00	187.00	-1	9,799	-0.01%
2024/04/24	2	195.50	2	194.50	196.50	0	9,812	0.00%
2024/04/23	4	182.50	2	186.50	188.00	2	9,758	0.02%
2024/04/22	1.2	183.55	1	184.00	182.00	0.2	9,666	0.00%
2024/04/19	8.1	199.50	2.3	199.74	196.00	5.8	9,531	0.06%
2024/04/18	4.1	205.26	0	0.00	205.00	4.1	9,488	0.04%
2024/04/17	1.1	202.07	1	200.50	201.50	0.1	9,472	0.00%
2024/04/16	2.1	204.86	3.2	201.89	201.50	-1	9,455	-0.01%
2024/04/15	8	215.63	18	214.00	212.50	-10	9,443	-0.11%
2024/04/12	2	231.00	1	229.50	229.50	1	9,313	0.01%
2024/04/11	0.1	230.00	0	0.00	229.50	0.1	9,337	0.00%
2024/04/10	1	235.01	0	0.00	230.50	1	9,333	0.01%
2024/04/09	0	236.50	0.2	239.00	237.00	-0.1	9,352	0.00%
2024/04/08	4	245.63	4	246.13	242.50	0	9,345	0.00%
2024/04/03	8.2	238.62	5	239.40	241.00	3.2	9,259	0.03%
2024/04/02	3.1	236.01	3	240.67	234.00	0.1	9,240	0.00%
2024/04/01	1.1	245.57	1	246.50	245.00	0.1	9,145	0.00%
2024/03/29	10	248.55	0.1	249.50	245.50	9.9	9,152	0.11%
2024/03/28	2	245.00	0.3	246.00	244.50	1.7	9,107	0.02%
2024/03/27	2.1	247.45	12	254.25	251.00	-9.9	9,052	-0.11%
2024/03/26	2.1	249.29	0	0.00	242.00	2.1	8,927	0.02%
2024/03/25	2	251.50	3	250.17	247.50	-1	8,912	-0.01%
2024/03/22	5	247.60	4.2	245.93	247.50	0.8	8,866	0.01%
2024/03/21	2	235.75	0	0.00	233.50	2	8,668	0.02%
2024/03/20	1.2	230.04	5	231.00	229.50	-3.8	8,699	-0.04%
2024/03/19	10.1	234.54	5	230.10	229.50	5.1	8,751	0.06%
2024/03/18	6	235.33	11	235.18	238.00	-5	8,684	-0.06%
2024/03/15	6	229.33	7	231.50	232.50	-1	8,689	-0.01%
2024/03/14	3.1	222.84	3	222.33	220.50	0.1	8,659	0.00%
2024/03/13	7.2	235.84	8.3	236.02	229.00	-1.1	8,739	-0.01%
2024/03/12	6.3	244.13	5	243.00	242.50	1.3	8,651	0.02%
2024/03/11	2	252.75	1	250.00	248.00	1	8,593	0.01%
2024/03/08	7.5	250.72	3	247.83	249.50	4.5	8,641	0.05%
2024/03/07	20.4	267.85	6	255.83	252.50	14.4	8,595	0.17%
2024/03/06	21	269.02	10	271.05	274.50	11	8,335	0.13%
2024/03/05	2	262.50	4	266.50	265.50	-2	8,341	-0.02%
2024/03/04	3	262.50	1	267.50	259.00	2	8,359	0.02%
2024/03/01	3.1	262.88	2	264.00	261.50	1.1	8,322	0.01%
2024/02/29	1.1	257.98	0	0.00	257.00	1.1	8,274	0.01%
2024/02/27	5	250.30	2	252.00	252.50	3	8,255	0.04%
2024/02/26	1	259.00	0	0.00	261.50	1	8,170	0.01%
2024/02/23	1.1	265.77	7	263.71	262.00	-5.9	8,128	-0.07%
2024/02/22	7.1	258.31	5	260.70	255.50	2.1	8,003	0.03%
2024/02/21	3	259.33	5	260.00	259.50	-2	7,836	-0.03%
2024/02/20	5.1	259.38	0.2	260.25	261.50	4.9	7,793	0.06%
2024/02/19	8.1	267.33	2	278.50	265.00	6.1	7,781	0.08%
2024/02/16	5.1	271.94	4	274.63	275.00	1.1	7,674	0.01%
2024/02/15	0	0.00	1	269.04	273.00	-1	7,656	-0.01%
2024/02/05	6.2	248.05	6.1	251.42	248.50	0.2	7,528	0.00%
2024/02/02	1	238.50	14	243.29	241.00	-13	7,755	-0.17%
2024/02/01	9	229.94	1	231.00	231.50	8	7,649	0.10%
2024/01/31	2	236.25	2	234.50	229.00	0	7,741	0.00%
2024/01/30	4	234.75	9	234.83	234.00	-5	7,738	-0.06%
2024/01/29	0	0.00	4	224.36	224.50	-4	7,520	-0.05%
2024/01/26	1	219.00	1	216.50	216.50	0	7,612	0.00%
2024/01/25	3	225.33	5.3	222.88	222.50	-2.3	7,651	-0.03%
2024/01/24	2.2	218.23	2	218.50	216.50	0.2	7,583	0.00%
2024/01/23	1	219.00	2	222.75	221.50	-1	7,645	-0.01%
2024/01/22	4	216.13	5.1	216.91	222.00	-1.1	7,580	-0.01%
2024/01/19	1	203.50	0	0.00	204.00	1	7,423	0.01%
2024/01/18	4	199.25	2.1	201.70	200.50	2	7,433	0.03%
2024/01/17	3	213.83	6	214.75	210.50	-3	7,369	-0.04%
2024/01/16	4.1	215.50	1	217.50	214.50	3.1	7,386	0.04%
2024/01/15	1	217.00	3	215.83	216.00	-2	7,379	-0.03%
2024/01/12	1	207.00	1	208.00	208.00	0	7,425	0.00%
2024/01/11	0	0.00	1	206.00	206.00	-1	7,457	-0.01%
2024/01/10	4	198.75	3	198.50	200.00	1	7,509	0.01%
2024/01/09	4	199.75	3	195.50	195.50	1	7,541	0.01%
2024/01/08	1	209.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	3	211.83	1.1	205.52	205.50	2	7,562	0.03%
2024/01/04	1	217.00	1	213.00	213.00	0	7,600	0.00%
2024/01/03	1	216.00	3	218.83	218.50	-2	7,637	-0.03%
2024/01/02	0	0.00	1	218.00	218.00	-1	7,643	-0.01%
2023/12/28	0.2	216.00	1	214.50	214.50	-0.8	7,853	-0.01%
2023/12/27	1	217.00	5	216.60	217.00	-4	8,073	-0.05%
2023/12/25	0	0.00	1	214.50	213.50	-1	8,610	-0.01%
2023/12/22	1	216.00	3	217.50	217.00	-2	8,705	-0.02%
2023/12/21	0	0.00	4	210.00	210.50	-4	8,828	-0.05%
2023/12/20	3	216.50	0	0.00	213.50	3	9,114	0.03%
2023/12/19	3	215.00	1	216.50	213.50	2	9,164	0.02%
2023/12/15	4	215.00	0	0.00	215.50	4	9,288	0.04%
2023/12/14	6	222.25	2	221.25	220.00	4	9,289	0.04%
2023/12/13	8	223.38	3	223.50	223.50	5	9,307	0.05%
2023/12/11	12.1	226.81	9	222.61	220.50	3.1	9,350	0.03%
2023/12/08	5	236.90	5.5	237.95	238.00	-0.5	9,317	-0.01%
2023/12/07	0	0.00	1	225.00	224.50	-1	9,137	-0.01%
2023/12/06	2	221.25	0.2	220.50	223.50	1.8	9,168	0.02%
2023/12/05	0.2	218.00	1.2	221.35	212.00	-1	9,163	-0.01%
2023/12/04	5	227.40	2	226.75	224.00	3	9,137	0.03%
2023/12/01	2	228.75	2	228.00	229.50	0	9,393	0.00%
2023/11/30	2.1	226.59	10	229.55	228.00	-8	9,479	-0.08%
2023/11/29	1.2	223.61	5	224.50	225.00	-3.9	9,460	-0.04%
2023/11/28	3.1	212.28	2	213.75	217.50	1.1	9,624	0.01%
2023/11/27	1	214.00	1	211.50	211.50	0	9,746	0.00%
2023/11/24	1	217.50	1	218.50	217.50	0	9,920	0.00%
2023/11/23	11	221.18	2	220.25	215.50	9	9,995	0.09%
2023/11/22	1	221.50	1	222.00	221.00	0	10,095	0.00%
2023/11/21	3	226.17	1	224.50	225.00	2	10,258	0.02%
2023/11/20	1	221.00	2	223.00	223.50	-1	10,564	-0.01%
2023/11/17	3	220.00	2	221.75	221.50	1	10,825	0.01%
2023/11/16	3	218.51	2	218.50	220.50	1	10,939	0.01%
2023/11/15	1	234.50	1	229.00	229.00	0	10,990	0.00%
2023/11/14	3	231.17	26	230.77	232.00	-23	11,656	-0.20%
2023/11/13	0	0.00	2.1	221.62	217.00	-2.1	12,092	-0.02%
2023/11/10	12	220.46	21.1	222.40	220.50	-9.1	12,229	-0.07%
2023/11/09	12	213.46	10.1	209.46	215.00	1.9	12,137	0.02%
2023/11/08	12	206.63	1	207.50	209.00	11	12,248	0.09%
2023/11/07	1	202.50	21.2	199.44	200.00	-20.2	12,491	-0.16%
2023/11/06	2	195.50	1	196.50	197.50	1	12,660	0.01%
2023/11/03	0.1	190.00	0	0.00	189.00	0.1	12,868	0.00%
2023/11/02	8	185.38	1	184.00	184.00	7	12,928	0.05%
2023/11/01	0	175.50	0	0.00	177.00	0	13,071	0.00%
2023/10/31	0	0.00	1	175.50	176.00	-1	13,190	-0.01%
2023/10/30	0	188.00	0	0.00	185.50	0	13,269	0.00%
2023/10/26	1.1	193.41	11	192.91	187.00	-9.9	13,636	-0.07%
2023/10/24	20	196.73	0	198.00	201.50	20	13,863	0.14%
2023/10/20	3	192.00	1	193.00	192.50	2	14,232	0.01%
2023/10/19	13.2	199.18	3	199.00	197.50	10.2	14,457	0.07%
2023/10/18	2	202.00	15	201.51	198.50	-13	14,624	-0.09%
2023/10/17	15.1	213.69	13	208.46	207.50	2.1	14,675	0.01%
2023/10/16	5	214.00	7	213.93	215.00	-2	14,732	-0.01%
2023/10/13	2	220.00	0	0.00	223.00	2	14,818	0.01%
2023/10/12	0	0.00	5	224.90	223.50	-5	14,832	-0.03%
2023/10/11	5	222.30	9	221.00	218.00	-4	14,997	-0.03%
2023/10/06	1	221.50	3	223.83	221.00	-2	15,293	-0.01%
2023/10/05	12	221.67	10	222.50	222.50	2	15,490	0.01%
2023/10/04	11	216.00	2	217.96	221.00	9	15,730	0.06%
2023/10/03	17	222.91	36.1	220.64	219.00	-19.1	15,759	-0.12%
2023/10/02	18	223.75	19	222.14	215.50	-1	15,638	-0.01%
2023/09/28	37	216.99	22.8	217.71	219.50	14.2	15,485	0.09%
2023/09/27	7	210.14	0	0.00	211.50	7	15,348	0.05%
2023/09/26	19	207.34	30	204.88	204.00	-11	15,546	-0.07%
2023/09/25	7	215.64	10	213.75	211.00	-3	15,739	-0.02%
2023/09/22	4	196.75	4	199.37	201.00	0	15,794	0.00%
2023/09/21	9	191.50	6	194.42	195.00	3	15,813	0.02%
2023/09/20	6	194.67	5	193.30	193.50	1	15,888	0.01%
2023/09/19	0	190.00	1	193.00	190.00	-1	15,919	-0.01%
2023/09/18	5	194.20	1	192.00	193.00	4	15,947	0.03%
2023/09/15	8	201.63	11	203.45	203.50	-3	15,915	-0.02%
2023/09/14	6	198.08	6	199.42	199.50	0	16,237	0.00%
2023/09/13	3.1	196.34	3	194.00	194.00	0.1	16,324	0.00%
2023/09/12	3	200.83	4	201.50	200.00	-1	16,419	-0.01%
2023/09/11	4	201.13	4	198.25	199.00	0	16,718	0.00%
2023/09/08	3	207.83	34.1	206.06	208.50	-31.1	16,660	-0.19%
2023/09/07	3	212.33	3	210.00	209.50	0	16,783	0.00%
2023/09/06	5.1	217.13	26	216.98	216.50	-20.9	16,895	-0.12%
2023/09/05	21	209.21	3	209.50	208.00	18	16,863	0.11%
2023/09/04	2	202.75	3.1	204.01	206.00	-1.1	16,963	-0.01%
2023/09/01	27.1	207.80	18	202.81	201.00	9.1	17,167	0.05%
2023/08/31	4	212.86	6	213.08	215.50	-2	17,119	-0.01%
2023/08/30	23	207.41	23	209.57	208.50	0	17,335	0.00%
2023/08/29	6	204.25	8	201.69	201.00	-2	17,494	-0.01%
2023/08/28	9	204.66	8	202.81	202.00	1	17,497	0.01%
2023/08/25	10	208.15	11.1	207.96	207.00	-1.1	17,578	-0.01%
2023/08/24	6.1	217.49	16	215.75	216.50	-9.9	17,675	-0.06%
2023/08/23	15	206.43	11	208.51	209.00	4	17,478	0.02%
2023/08/22	25	203.90	18.1	204.01	201.50	6.9	17,694	0.04%
2023/08/21	16	203.34	12	203.79	201.50	4	18,190	0.02%
2023/08/18	24.2	209.31	24	209.50	203.50	0.1	18,218	0.00%
2023/08/17	9	196.50	15.2	198.07	206.50	-6.2	17,771	-0.04%
2023/08/16	11.1	184.54	3	183.67	188.00	8.1	17,637	0.05%
2023/08/15	9	179.33	5	179.70	180.00	4	18,217	0.02%
2023/08/14	6	177.25	4	173.38	173.50	2	18,299	0.01%
2023/08/11	17	175.06	10	177.60	178.50	7	18,279	0.04%
2023/08/10	39	168.49	0.1	166.50	166.50	38.9	18,003	0.22%
2023/08/09	23.1	177.33	25	179.04	179.00	-1.9	17,778	-0.01%
2023/08/08	2	170.75	3.1	169.85	172.00	-1.1	17,596	-0.01%
2023/08/07	1	163.50	4	167.00	168.00	-3	17,423	-0.02%
2023/08/04	2	160.00	1	160.00	158.50	1	17,245	0.01%
2023/08/02	1	156.50	1.1	158.84	157.50	-0.1	17,111	0.00%
2023/08/01	1	171.00	0	0.00	165.00	1	16,979	0.01%
2023/07/31	3.2	173.86	29	169.90	169.50	-25.8	16,856	-0.15%
2023/07/28	0.1	176.50	2	178.00	178.50	-1.9	16,700	-0.01%
2023/07/27	6	182.17	6	178.58	176.00	0	16,663	0.00%
2023/07/26	12	178.25	11.2	178.96	174.50	0.8	16,436	0.01%
2023/07/25	8.1	184.11	11	188.00	177.00	-3	16,360	-0.02%
2023/07/24	33.1	184.90	10.3	186.41	188.50	22.8	16,090	0.14%
2023/07/21	4.1	177.23	11.1	177.21	181.00	-7	15,856	-0.04%
2023/07/20	5	174.60	7	173.29	175.50	-2	15,743	-0.01%
2023/07/19	2.2	172.08	21.3	171.14	171.50	-19.1	15,678	-0.12%
2023/07/18	1	178.50	0.3	180.29	178.00	0.7	15,619	0.00%
2023/07/17	6.3	177.56	23	175.67	176.50	-16.7	15,444	-0.11%
2023/07/14	2	179.76	4.2	182.52	182.00	-2.1	15,399	-0.01%
2023/07/13	7.1	182.53	20.3	180.90	180.00	-13.2	15,223	-0.09%
2023/07/12	19	167.92	12	168.21	170.00	7	15,013	0.05%
2023/07/11	29	159.95	14	161.79	163.50	15	14,816	0.10%
2023/07/10	4.1	153.83	23	153.48	155.00	-18.9	14,581	-0.13%
2023/07/07	34	149.44	4	150.25	148.50	30	14,598	0.21%
2023/07/06	10.1	150.09	3	151.01	149.00	7.1	14,706	0.05%
2023/07/05	1.2	154.07	2	155.00	154.50	-0.9	14,620	-0.01%
2023/07/04	27.2	156.08	29.1	156.00	155.50	-1.9	14,613	-0.01%
2023/07/03	7	153.29	7	151.64	153.00	0	14,426	0.00%
2023/06/30	9.4	143.98	17	145.68	146.00	-7.6	14,134	-0.05%
2023/06/29	4	139.75	11	137.41	139.00	-7	13,829	-0.05%
2023/06/28	3	136.67	18	138.36	138.00	-15	13,872	-0.11%
2023/06/27	1	137.00	36.2	135.89	135.00	-35.2	13,928	-0.25%
2023/06/26	5	139.60	7	139.64	138.50	-2	13,986	-0.01%
2023/06/21	1	141.00	1	143.50	142.00	0	13,981	0.00%
2023/06/20	33	141.70	3	143.83	142.00	30	14,126	0.21%
2023/06/19	2	139.25	2	141.00	140.00	0	14,288	0.00%
2023/06/16	6	140.17	1	140.00	139.50	5	14,268	0.04%
2023/06/15	6	136.08	4	138.50	138.00	2	14,089	0.01%
2023/06/14	1	135.50	0	0.00	134.50	1	13,778	0.01%
2023/06/13	3	136.83	11	136.55	136.00	-8	13,742	-0.06%
2023/06/12	3	136.67	5	136.00	135.00	-2	13,569	-0.01%
2023/06/09	5	139.90	26	139.10	139.00	-21	13,416	-0.16%
2023/06/08	2	133.50	1	136.00	133.00	1	13,188	0.01%
2023/06/07	3	134.83	4	135.75	134.50	-1	13,041	-0.01%
2023/06/06	4	132.75	17	130.41	130.00	-13	13,003	-0.10%
2023/06/05	7	132.57	4.9	133.92	133.00	2.1	12,873	0.02%
2023/06/02	5	127.00	31	126.37	128.00	-26	12,646	-0.21%
2023/06/01	1	122.00	25	122.52	125.00	-24	12,322	-0.19%
2023/05/31	5	122.30	0	0.00	122.00	5	12,268	0.04%
2023/05/30	3	121.17	34	122.66	125.00	-31	12,147	-0.26%
2023/05/29	0	0.00	2	121.75	121.50	-2	12,068	-0.02%
2023/05/26	34	124.94	18	123.36	121.50	16	12,263	0.13%
2023/05/25	6	118.17	20.6	119.53	122.50	-14.6	11,877	-0.12%
2023/05/24	0	0.00	2	110.00	111.50	-2	11,324	-0.02%
2023/05/23	8.5	111.35	0	0.00	110.50	8.5	11,271	0.08%
2023/05/22	12.2	115.31	4	114.63	113.50	8.2	11,155	0.07%
2023/05/19	8	110.63	54	111.33	113.50	-46	10,654	-0.43%
2023/05/18	15	103.00	14	101.75	103.50	1	9,916	0.01%
2023/05/17	3	96.77	3	97.17	97.90	0	9,528	0.00%
2023/05/16	3	96.43	11	95.37	95.10	-8	9,364	-0.09%
2023/05/15	1	95.70	31	96.21	96.70	-30	9,348	-0.32%
2023/05/12	33	94.20	6	92.92	95.50	27	9,433	0.29%
2023/05/11	1	95.40	3	95.77	95.00	-2	9,485	-0.02%
2023/05/10	1	96.70	2	96.30	96.20	-1	9,558	-0.01%
2023/05/09	2	97.25	1.1	97.31	97.30	0.9	9,660	0.01%
2023/05/08	5	98.78	2	99.55	97.20	3	9,808	0.03%
2023/05/05	1	98.00	4	98.58	98.10	-3	9,896	-0.03%
2023/05/04	2	96.00	0	0.00	96.70	2	10,067	0.02%
2023/05/03	3	97.20	0	0.00	96.70	3	10,151	0.03%
2023/05/02	2	98.20	1	98.00	98.20	1	10,195	0.01%
2023/04/28	5	99.28	0	0.00	98.60	5	10,223	0.05%
2023/04/27	3	98.13	2	98.50	98.50	1	10,153	0.01%
2023/04/26	32	96.39	4	96.63	98.40	28	10,172	0.28%
2023/04/25	4	97.90	2.4	97.35	96.40	1.7	10,097	0.02%
2023/04/24	2.2	101.28	8	101.44	101.50	-5.8	10,049	-0.06%
2023/04/21	4.1	98.52	3	99.47	98.20	1.1	10,022	0.01%
2023/04/20	3.2	99.99	0	0.00	100.00	3.2	10,003	0.03%
2023/04/19	3	101.33	1.2	103.25	101.50	1.8	10,094	0.02%
2023/04/18	15.2	101.99	0	0.00	101.50	15.2	10,103	0.15%
2023/04/17	23	103.39	5	102.60	102.50	18	10,135	0.18%
2023/04/14	7.5	100.44	3	100.13	99.20	4.5	10,082	0.04%
2023/04/13	2	100.50	50	100.50	99.30	-48	10,044	-0.48%
2023/04/12	52	103.06	34	102.81	102.50	18	9,937	0.18%
2023/04/11	52	104.61	9.2	104.62	103.00	42.8	9,756	0.44%
2023/04/10	66	97.42	6	98.57	98.80	60	9,568	0.63%
2023/04/07	1	94.10	1	95.30	95.30	0	9,463	0.00%
2023/04/06	0	0.00	10	94.20	94.10	-10	9,350	-0.11%
2023/03/31	2	98.20	1	98.20	97.30	1	9,237	0.01%
2023/03/30	60	98.02	50	97.84	97.80	10	9,224	0.11%
2023/03/29	1	97.60	1	99.50	96.70	0	9,142	0.00%
2023/03/28	2	97.65	6.5	97.04	97.70	-4.5	9,014	-0.05%
2023/03/27	0	0.00	13	95.96	98.00	-13	8,784	-0.15%
2023/03/24	23	93.45	7	93.97	94.00	16	8,744	0.18%
2023/03/23	8	95.45	3	93.10	93.20	5	8,620	0.06%
2023/03/22	11.1	95.30	56.7	95.93	95.40	-45.6	8,401	-0.54%
2023/03/21	30	91.60	9.2	91.99	92.50	20.8	7,819	0.27%
2023/03/20	11	89.63	0	0.00	90.20	11	7,651	0.14%
2023/03/17	2	89.00	2	89.15	89.50	0	7,608	0.00%
2023/03/16	1	87.80	1	88.40	86.80	0	7,566	0.00%
2023/03/15	2	88.80	3.1	88.51	88.20	-1.1	7,605	-0.01%
2023/03/14	1	89.30	1	89.70	88.10	0	7,634	0.00%
2023/03/13	10	88.60	0	0.00	89.30	10	7,659	0.13%
2023/03/10	1.1	87.72	0	0.00	87.70	1.1	7,646	0.01%
2023/03/09	7.2	89.36	6	89.50	89.40	1.2	7,705	0.02%
2023/03/08	2	92.40	2	92.50	92.50	0	7,507	0.00%
2023/03/07	22	93.11	3.2	92.70	93.00	18.8	7,641	0.25%
2023/03/06	1.2	91.53	0	0.00	90.90	1.2	7,540	0.02%
2023/03/03	2	90.45	1	91.70	90.40	1	7,685	0.01%
2023/03/02	2	89.95	4	90.60	89.90	-2	7,714	-0.03%
2023/03/01	8	92.16	6	91.52	90.80	2	7,713	0.03%
2023/02/24	1	92.20	13	91.28	92.10	-12	7,631	-0.16%
2023/02/23	1	88.40	3	88.37	89.00	-2	7,430	-0.03%
2023/02/22	3.2	86.84	2	87.10	87.10	1.2	7,565	0.02%
2023/02/21	7.1	89.56	1.1	90.47	88.60	6.1	7,570	0.08%
2023/02/20	15.1	89.05	14	89.29	88.50	1.1	7,537	0.01%
2023/02/17	7	87.13	1	86.70	87.70	6	7,443	0.08%
2023/02/16	1.2	87.78	3	88.10	88.10	-1.8	7,570	-0.02%
2023/02/15	1	86.80	0.1	87.10	87.10	1	7,865	0.01%
2023/02/14	1	87.20	1	87.30	86.50	0	8,028	0.00%
2023/02/13	0.1	86.10	2	86.25	86.50	-2	8,196	-0.02%
2023/02/10	6	85.98	18	87.37	85.10	-12	8,434	-0.14%
2023/02/09	28	86.67	5	86.50	86.90	23	8,363	0.28%
2023/02/08	1.7	87.58	1	88.00	87.80	0.7	8,250	0.01%
2023/02/07	2	87.75	0	0.00	88.00	2	8,254	0.02%
2023/02/06	6.1	90.90	8.1	91.38	89.50	-2	8,203	-0.02%
2023/02/03	7.2	93.60	2	93.65	93.40	5.2	8,194	0.06%
2023/02/02	2.1	90.66	7.3	91.92	93.50	-5.2	8,215	-0.06%
2023/02/01	3	88.90	3.2	89.04	89.10	-0.2	8,135	0.00%
2023/01/31	16.2	87.02	0	0.00	87.30	16.2	8,206	0.20%
2023/01/30	1	88.30	0.1	89.30	88.00	0.9	8,258	0.01%
2023/01/17	0.1	88.30	0	0.00	88.00	0.1	8,342	0.00%
2023/01/16	3	87.77	5	87.74	88.70	-2	8,462	-0.02%
2023/01/13	1	89.30	0	0.00	89.30	1	8,529	0.01%
2023/01/12	5.1	88.71	11	89.90	88.60	-6	8,742	-0.07%
2023/01/11	9.2	92.14	27.1	92.45	90.90	-17.9	8,825	-0.20%
2023/01/10	8.1	91.75	19	91.83	91.80	-10.9	8,935	-0.12%
2023/01/09	10.1	89.40	10.7	89.59	91.00	-0.6	9,201	-0.01%
2023/01/06	5	85.10	0	0.00	87.20	5	9,460	0.05%
2023/01/05	27	87.65	1	87.60	85.20	26	9,816	0.26%
2023/01/04	15.7	86.72	0.1	89.30	87.00	15.6	9,979	0.16%
2022/12/30	0.6	87.68	2	88.10	86.80	-1.4	10,259	-0.01%
2022/12/29	4	86.30	0	0.00	87.00	4	10,578	0.04%
2022/12/28	0	0.00	2	85.55	85.80	-2	10,960	-0.02%
2022/12/27	4	89.60	0	0.00	89.70	4	11,165	0.04%
2022/12/26	0	0.00	1	89.50	89.00	-1	11,494	-0.01%
2022/12/22	2	89.35	5	91.40	89.40	-3	12,229	-0.02%
2022/12/21	0	0.00	20	90.60	90.20	-20	12,393	-0.16%
2022/12/16	0	0.00	3	95.40	95.70	-3	13,483	-0.02%
2022/12/15	4	96.63	0	0.00	96.60	4	13,535	0.03%
2022/12/13	0	0.00	1.1	95.07	95.00	-1.1	14,007	-0.01%
2022/12/12	1.1	95.45	1	95.50	95.50	0.1	14,126	0.00%
2022/12/08	0	0.00	0	95.32	95.20	0	14,202	0.00%
2022/12/07	1	96.30	0	0.00	95.50	1	14,220	0.01%
2022/12/06	1	97.90	5	98.40	97.90	-4	14,235	-0.03%
2022/12/02	1	99.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	5	100.18	100.50	-5	14,353	-0.03%
2022/11/30	4	97.73	1	98.10	97.50	3	14,355	0.02%
2022/11/29	35	101.80	4	97.50	97.50	31	14,502	0.21%
2022/11/28	0	0.00	7.2	101.92	102.50	-7.2	14,402	-0.05%
2022/11/25	8	99.96	5	100.90	100.00	3	14,421	0.02%
2022/11/24	0	0.00	8	101.13	100.50	-8	14,483	-0.06%
2022/11/23	6	98.53	14	98.60	98.70	-8	14,507	-0.06%
2022/11/22	8	97.10	2	96.50	97.10	6	14,530	0.04%
2022/11/21	7	98.23	17.4	100.62	98.50	-10.4	14,571	-0.07%
2022/11/18	7	98.63	7	98.13	97.10	0	14,534	0.00%
2022/11/17	0	0.00	2	98.10	98.70	-2	14,434	-0.01%
2022/11/16	4	96.78	8	96.98	96.80	-4	14,513	-0.03%
2022/11/15	6.3	95.90	1	95.40	95.60	5.3	14,608	0.04%
2022/11/14	13	97.37	30	97.23	97.30	-17	14,948	-0.11%
2022/11/11	35	96.69	50	94.14	94.00	-15	15,166	-0.10%
2022/11/10	8	92.69	26	93.40	94.00	-18	15,028	-0.12%
2022/11/09	13	91.62	11.3	91.82	92.00	1.8	15,278	0.01%
2022/11/08	50	90.95	16.1	91.96	89.20	33.9	15,431	0.22%
2022/11/07	2	87.90	1	89.00	87.60	1	15,185	0.01%
2022/11/04	5	87.32	16.5	86.80	88.10	-11.5	15,145	-0.08%
2022/11/03	5	87.70	6	87.77	87.80	-1	15,102	-0.01%
2022/11/02	6	87.25	8.2	87.83	88.20	-2.2	15,053	-0.01%
2022/11/01	18	85.78	24	86.24	86.50	-6	15,093	-0.04%
2022/10/31	9	84.46	23	84.46	85.60	-14	14,949	-0.09%
2022/10/28	10	82.21	11.5	82.18	82.10	-1.5	14,853	-0.01%
2022/10/27	38	79.15	21	79.95	81.50	17	14,807	0.11%
2022/10/26	4.1	78.28	4	77.20	76.90	0.1	14,684	0.00%
2022/10/25	3	78.83	1	78.60	78.40	2	14,672	0.01%
2022/10/24	7	81.17	16	81.03	80.00	-9	14,785	-0.06%
2022/10/21	1.1	82.67	2	80.90	79.90	-0.9	14,848	-0.01%
2022/10/20	6.6	80.20	1	79.50	82.30	5.6	14,883	0.04%
2022/10/19	6	84.45	6	84.60	83.00	0	14,935	0.00%
2022/10/18	7	83.80	13	83.68	83.00	-6	15,190	-0.04%
2022/10/17	14	84.70	54	82.42	84.60	-40	15,263	-0.26%
2022/10/14	21.1	89.32	10	91.81	88.00	11.1	15,056	0.07%
2022/10/13	23.1	89.80	11	91.70	88.80	12.1	14,846	0.08%
2022/10/12	7	87.91	12.1	87.42	90.50	-5.1	14,838	-0.03%
2022/10/11	3.3	85.99	13	84.48	85.10	-9.8	15,139	-0.06%
2022/10/07	7.1	92.36	9	92.14	91.50	-1.9	15,242	-0.01%
2022/10/06	15	96.21	6	96.35	94.80	9	15,505	0.06%
2022/10/05	15	95.41	12.3	95.03	94.60	2.7	15,616	0.02%
2022/10/04	10	92.58	3	93.43	92.90	7	15,765	0.04%
2022/10/03	12	94.08	18	94.20	93.80	-6	15,903	-0.04%
2022/09/30	11	90.67	14.3	90.68	92.80	-3.3	15,691	-0.02%
2022/09/29	23.4	89.74	7	89.31	86.00	16.4	15,337	0.11%
2022/09/28	18	92.73	4	90.58	89.20	14	15,337	0.09%
2022/09/27	32	96.40	5.5	95.23	94.00	26.6	15,426	0.17%
2022/09/26	21.6	97.36	24	98.08	97.00	-2.4	15,254	-0.02%
2022/09/23	31	99.41	51.8	100.26	102.00	-20.8	15,044	-0.14%
2022/09/22	24.4	93.10	14	94.13	95.00	10.4	14,706	0.07%
2022/09/21	2	88.75	7.2	90.51	93.70	-5.2	14,786	-0.04%
2022/09/20	20	90.56	19	91.56	91.10	1	14,894	0.01%
2022/09/19	5	89.70	2	89.55	88.10	3	15,034	0.02%
2022/09/06	0	78.00	0	79.60	77.70	0	15,220	0.00%
2022/09/05	1	78.60	0.5	79.10	78.60	0.5	15,777	0.00%
2022/09/02	0	0.00	1	80.40	80.10	-1	16,650	-0.01%
2022/09/01	9.5	82.22	0	0.00	81.00	9.5	17,967	0.05%
2022/08/31	28	82.90	2.1	83.53	83.60	25.9	18,273	0.14%
2022/08/29	1	80.90	3	81.58	80.50	-2	18,158	-0.01%
2022/08/26	7.2	83.16	1	83.60	83.40	6.2	18,113	0.03%
2022/08/25	1	83.80	4	84.10	83.80	-3	18,032	-0.02%
2022/08/24	4.1	81.93	21	81.25	80.30	-16.9	17,975	-0.09%
2022/08/23	0	0.00	3	82.03	82.30	-3	18,000	-0.02%
2022/08/22	8	83.24	23.2	82.82	82.10	-15.2	18,094	-0.08%
2022/08/19	8	83.26	10	83.46	83.10	-2	18,040	-0.01%
2022/08/18	2	81.80	28	81.09	83.00	-26	18,263	-0.14%
2022/08/17	1.2	81.97	3	82.67	82.70	-1.8	18,257	-0.01%
2022/08/16	4	82.28	13	81.50	82.30	-9	18,279	-0.05%
2022/08/15	11	80.69	4	80.50	80.50	7	18,163	0.04%
2022/08/12	9	79.40	3	80.07	78.60	6	18,131	0.03%
2022/08/11	15	79.68	2	79.65	79.00	13	18,111	0.07%
2022/08/10	20	79.02	61	78.99	79.30	-41	18,135	-0.23%
2022/08/09	46	74.34	33.5	76.15	77.50	12.5	17,820	0.07%
2022/08/08	33	73.03	5.1	72.67	73.90	27.9	17,699	0.16%
2022/08/05	33	71.95	31	71.31	72.00	2	17,868	0.01%
2022/08/04	6.6	74.33	4.1	76.23	72.00	2.5	17,561	0.01%
2022/08/03	3	80.20	2	80.40	79.90	1	17,371	0.01%
2022/08/02	2	79.71	1	80.80	80.40	1	17,544	0.01%
2022/08/01	16	80.75	0	0.00	81.10	16	17,685	0.09%
2022/07/29	0	0.00	1	82.90	81.30	-1	17,828	-0.01%
2022/07/28	3	82.50	18	82.18	81.30	-15	18,013	-0.08%
2022/07/27	15	80.90	0	0.00	82.00	15	17,969	0.08%
2022/07/25	1	82.50	13.2	82.63	82.00	-12.2	18,124	-0.07%
2022/07/22	3	82.87	7	83.10	83.20	-4	18,249	-0.02%
2022/07/21	9.2	82.86	7	82.73	82.70	2.2	18,378	0.01%
2022/07/20	7	82.33	8	82.34	82.00	-1	18,350	-0.01%
2022/07/19	8	79.65	10	79.74	79.30	-2	18,343	-0.01%
2022/07/18	19	78.49	14	78.09	78.60	5	18,432	0.03%
2022/07/15	16	78.25	21	78.11	78.10	-5	18,611	-0.03%
2022/07/14	16	75.43	33	75.65	78.00	-17	18,439	-0.09%
2022/07/13	4	74.60	67.2	73.26	72.80	-63.2	18,099	-0.35%
2022/07/12	5.2	70.80	2	69.30	69.30	3.2	17,954	0.02%
2022/07/11	5	71.90	9	72.20	73.00	-4	17,971	-0.02%
2022/07/08	24	71.51	35	71.37	72.00	-11	17,874	-0.06%
2022/07/07	132	68.41	12.1	68.12	69.60	119.9	17,515	0.68%	大買/鉅額交易
2022/07/06	12	67.23	9	66.98	67.80	3	17,041	0.02%
2022/07/05	17	67.11	14	66.74	66.70	3	16,886	0.02%
2022/07/04	17.1	66.68	14	65.98	67.80	3.1	16,571	0.02%
2022/07/01	5	72.40	11	72.81	68.50	-6	16,229	-0.04%
2022/06/30	8	78.79	17	78.90	76.10	-9	15,884	-0.06%
2022/06/29	14	84.34	4	84.60	84.50	10	15,899	0.06%
2022/06/28	3	84.47	3	85.50	84.50	0	15,979	0.00%
2022/06/27	10	83.67	5	84.90	85.50	5	16,184	0.03%
2022/06/24	11	84.25	16	83.46	83.00	-5	16,060	-0.03%
2022/06/23	6	80.17	2.1	79.99	79.50	3.9	15,859	0.02%
2022/06/22	4	79.43	2	78.45	78.60	2	15,933	0.01%
2022/06/21	3	80.20	2	81.30	80.90	1	15,950	0.01%
2022/06/20	3	78.73	2	79.70	78.00	1	16,223	0.01%
2022/06/17	4	80.23	4	79.95	79.70	0	16,427	0.00%
2022/06/16	10.1	85.74	1	87.10	83.10	9.1	16,176	0.06%
2022/06/15	0	0.00	4	88.93	87.60	-4	16,094	-0.02%
2022/06/14	18	89.19	30	90.30	91.00	-12	15,995	-0.08%
2022/06/13	23	92.93	24	92.73	93.70	-1	15,559	-0.01%
2022/06/10	14	87.36	41.2	89.20	92.90	-27.2	14,723	-0.19%
2022/06/09	7	82.70	75.8	83.26	84.50	-68.8	13,433	-0.51%
2022/06/08	62	80.89	0	0.00	79.80	62	13,093	0.47%
2022/06/06	1.3	80.21	13	79.88	79.70	-11.7	13,305	-0.09%
2022/06/02	2	81.10	3	81.43	81.10	-1	13,452	-0.01%
2022/06/01	9.5	82.07	23	81.83	81.00	-13.5	13,610	-0.10%
2022/05/31	1	81.00	11	81.33	81.30	-10	13,574	-0.07%
2022/05/30	31	80.08	13.1	79.64	80.90	17.9	13,569	0.13%
2022/05/27	9.1	77.37	5	77.20	77.60	4.1	13,579	0.03%
2022/05/26	26	79.79	56	77.84	76.10	-30	13,660	-0.22%
2022/05/25	8	79.30	6	79.90	79.80	2	13,603	0.01%
2022/05/24	14	80.41	1	80.70	79.40	13	13,724	0.09%
2022/05/23	31	82.86	4	82.63	81.90	27	13,716	0.20%
2022/05/20	12	82.58	3	82.17	81.60	9	13,890	0.06%
2022/05/19	10	83.27	3	83.23	82.60	7	14,125	0.05%
2022/05/18	9	86.36	7	86.84	85.40	2	14,076	0.01%
2022/05/17	11	85.33	7	85.81	87.10	4	14,059	0.03%
2022/05/16	7	87.17	60	86.68	86.10	-53	14,156	-0.37%
2022/05/13	80	85.07	37	85.76	85.50	43	14,000	0.31%
2022/05/12	14	82.62	26	83.02	82.20	-12	13,723	-0.09%
2022/05/11	10	82.20	11	83.15	82.20	-1	13,722	-0.01%
2022/05/10	39	81.25	14	81.62	82.00	25	13,907	0.18%
2022/05/09	13	82.48	21	83.00	83.50	-8	13,933	-0.06%
2022/05/06	11	81.56	0	0.00	81.80	11	14,152	0.08%
2022/05/05	7	85.66	1	85.50	85.00	6	14,313	0.04%
2022/05/04	7	84.39	12	85.13	84.70	-5	14,319	-0.03%
2022/05/03	7	83.83	4	84.00	83.60	3	14,642	0.02%
2022/04/29	7	84.41	13	85.39	83.00	-6	14,949	-0.04%
2022/04/28	9	83.09	14.1	83.35	84.40	-5.1	15,188	-0.03%
2022/04/27	7	79.17	19	78.77	82.20	-12	15,409	-0.08%
2022/04/26	2	79.50	0	0.00	78.90	2	15,952	0.01%
2022/04/25	6.1	79.67	3	80.43	78.20	3.1	17,592	0.02%
2022/04/22	10	85.50	17	85.19	83.20	-7	18,309	-0.04%
2022/04/21	12	86.65	58	87.90	88.60	-46	18,150	-0.25%
2022/04/20	10	83.37	6	83.55	83.90	4	17,843	0.02%
2022/04/19	21	81.67	8	81.86	81.90	13	17,777	0.07%
2022/04/18	14	77.93	9	80.40	79.00	5	17,769	0.03%
2022/04/15	14	81.10	0	0.00	80.40	14	17,699	0.08%
2022/04/14	0	0.00	14.6	83.70	84.70	-14.6	17,725	-0.08%
2022/04/13	31.1	81.29	0	0.00	82.70	31.1	17,740	0.18%
2022/04/12	0	0.00	1.1	81.08	81.50	-1.1	17,866	-0.01%
2022/04/11	6.1	80.96	10	82.91	80.60	-3.9	18,185	-0.02%
2022/04/08	9	84.67	0	0.00	84.30	9	18,338	0.05%
2022/04/07	20	86.25	30	85.00	83.70	-10	18,264	-0.05%
2022/04/06	22	87.82	1	86.80	86.50	21	18,269	0.11%
2022/04/01	2	89.20	29.1	89.32	88.10	-27	18,349	-0.15%
2022/03/31	2	86.45	0	0.00	85.00	2	18,987	0.01%
2022/03/30	23	87.31	12	87.22	87.50	11	19,497	0.06%
2022/03/29	14	84.69	27	85.00	84.90	-13	19,574	-0.07%
2022/03/28	8	84.00	33.1	84.48	84.10	-25.1	19,911	-0.13%
2022/03/25	33	84.33	37.2	84.02	84.30	-4.2	20,157	-0.02%
2022/03/24	0	0.00	17.2	84.23	84.60	-17.2	19,981	-0.09%
2022/03/23	49	83.94	25	84.18	84.00	24	19,952	0.12%
2022/03/22	25	83.37	70	83.02	83.20	-45	19,614	-0.23%
2022/03/21	3	81.03	45	81.22	81.10	-42	19,165	-0.22%
2022/03/18	45	78.03	53	79.57	80.20	-8	19,076	-0.04%
2022/03/17	0	0.00	29	76.04	78.00	-29	18,924	-0.15%
2022/03/16	67.1	72.01	61	75.06	72.70	6.1	18,806	0.03%
2022/03/15	17.1	74.00	4	74.00	73.70	13.1	19,070	0.07%
2022/03/14	32	76.53	38	77.47	76.20	-6	19,058	-0.03%
2022/03/11	11	77.05	13	77.80	77.50	-2	19,096	-0.01%
2022/03/10	5	77.32	33	77.36	77.40	-28	19,112	-0.15%
2022/03/09	1.1	74.39	0	0.00	74.50	1.1	19,083	0.01%
2022/03/08	10	75.04	35.2	74.60	73.00	-25.2	19,352	-0.13%
2022/03/07	27.2	76.21	13	75.55	75.90	14.2	19,490	0.07%
2022/03/04	6	80.15	3	80.33	79.90	3	19,604	0.02%
2022/03/03	7	81.56	21	81.84	81.20	-14	19,587	-0.07%
2022/03/02	28	81.73	0	0.00	82.00	28	19,606	0.14%
2022/03/01	22	82.82	18	83.51	83.00	4	19,523	0.02%
2022/02/25	61	81.86	10	81.62	80.70	51	19,416	0.26%
2022/02/24	26	81.80	211	81.02	80.90	-185	19,268	-0.96%	大賣/鉅額交易
2022/02/23	7	81.77	33	81.96	82.60	-26	19,255	-0.14%
2022/02/22	10.1	79.63	0	0.00	79.10	10.1	19,533	0.05%
2022/02/21	20	82.67	6	82.40	81.50	14	19,734	0.07%
2022/02/18	13	81.22	3	82.03	82.30	10	19,605	0.05%
2022/02/17	21	81.93	7.1	83.66	81.70	13.9	19,788	0.07%
2022/02/16	24	81.65	16	82.62	82.20	8	20,081	0.04%
2022/02/15	28.1	80.50	1	80.90	79.70	27.1	20,243	0.13%
2022/02/14	32	80.50	1.2	80.90	80.90	30.8	20,233	0.15%
2022/02/11	1	80.70	3	81.20	80.50	-2	20,318	-0.01%
2022/02/10	27	82.17	12.1	80.62	80.30	14.9	20,465	0.07%
2022/02/09	2	81.55	5	82.10	82.00	-3	20,238	-0.01%
2022/02/08	29.2	80.94	29.2	81.11	82.30	0	20,134	0.00%
2022/02/07	7	77.96	29	78.95	79.20	-22	20,136	-0.11%
2022/01/26	9	75.07	7	75.29	75.30	2	19,988	0.01%
2022/01/25	29.1	75.30	6	76.05	74.60	23.1	20,253	0.11%
2022/01/24	7.2	78.77	5	78.18	78.40	2.2	19,943	0.01%
2022/01/21	20.3	80.35	107	80.96	79.80	-86.7	19,748	-0.44%	大賣/
2022/01/20	24.2	85.62	63	84.82	84.20	-38.8	19,449	-0.20%
2022/01/19	192	85.14	100.5	85.20	88.50	91.5	19,270	0.47%	大買/
2022/01/18	55	83.99	76.1	85.29	86.50	-21.1	18,766	-0.11%
2022/01/17	23	76.71	121	79.89	81.90	-98	17,478	-0.56%	大賣/
2022/01/14	8.1	72.51	5	73.68	74.60	3.1	17,043	0.02%
2022/01/13	6	73.87	4	73.50	73.40	2	17,029	0.01%
2022/01/12	4	72.93	2	73.10	73.10	2	17,087	0.01%
2022/01/11	26.2	73.29	6	72.88	73.00	20.2	17,225	0.12%
2022/01/10	14	73.94	5	74.22	74.40	9	17,230	0.05%
2022/01/07	29.3	73.77	8	73.55	73.80	21.3	17,320	0.12%
2022/01/06	15.2	75.88	5	75.76	75.70	10.2	17,216	0.06%
2022/01/05	19.4	77.67	4	78.75	76.90	15.4	17,223	0.09%
2022/01/04	50	79.40	51.4	80.34	79.80	-1.4	17,119	-0.01%
2022/01/03	7	78.71	83	77.47	78.40	-76	17,047	-0.45%
2021/12/30	67	76.52	1	76.00	76.00	66	17,006	0.39%
2021/12/29	23.2	76.37	550	76.09	77.00	-526.8	17,188	-3.06%	大賣/鉅額交易
2021/12/28	43.2	75.96	17.2	75.62	75.30	26	17,376	0.15%
2021/12/27	71.2	79.88	26	78.68	76.80	45.2	17,290	0.26%
2021/12/24	21	79.21	82	79.32	79.50	-61	16,521	-0.37%
2021/12/23	17	77.52	23	78.17	76.10	-6	16,079	-0.04%
2021/12/22	20	76.02	59	76.71	76.80	-39	16,097	-0.24%
2021/12/21	78	74.18	223	74.58	74.80	-145	16,350	-0.89%	大賣/鉅額交易
2021/12/20	2.1	71.91	2	72.25	72.10	0.1	16,748	0.00%
2021/12/17	8.5	72.39	4	72.63	71.80	4.5	17,353	0.03%
2021/12/16	41	72.33	44	72.77	72.90	-3	18,473	-0.02%
2021/12/15	0	0.00	8	70.84	71.20	-8	18,797	-0.04%
2021/12/14	37	69.97	15	70.83	69.70	22	19,915	0.11%
2021/12/13	82.3	72.22	14	70.98	70.80	68.3	19,967	0.34%
2021/12/10	57	72.14	0	0.00	71.80	57	20,003	0.28%
2021/12/09	185	72.69	109	74.47	71.80	76	20,153	0.38%	大買/大賣/
2021/12/08	3	72.20	2	72.40	71.70	1	20,243	0.00%
2021/12/07	28	72.86	1	71.70	71.40	27	20,510	0.13%
2021/12/06	10	71.87	2	72.65	71.50	8	20,847	0.04%
2021/12/03	22	73.75	3	73.83	73.10	19	21,083	0.09%
2021/12/02	76.5	74.48	16	74.98	73.40	60.5	21,248	0.28%
2021/12/01	20	73.17	91	74.07	74.80	-71	21,001	-0.34%
2021/11/30	37.5	72.31	81	73.28	71.90	-43.5	20,871	-0.21%
2021/11/29	1	68.60	12.5	69.81	70.20	-11.5	20,898	-0.06%
2021/11/26	11	69.91	5	68.30	68.60	6	21,168	0.03%
2021/11/25	27	71.53	45	71.19	70.60	-18	21,544	-0.08%
2021/11/24	262	71.21	0	0.00	71.70	262	21,825	1.20%	大買/鉅額交易
2021/11/23	5	70.34	4	70.00	69.50	1	22,059	0.00%
2021/11/22	23	71.20	6	71.68	71.20	17	22,250	0.08%
2021/11/19	189	72.30	26	73.19	72.00	163	22,468	0.73%	大買/鉅額交易
2021/11/18	96	76.10	8	76.10	74.30	88	22,692	0.39%
2021/11/17	186.3	76.10	82	76.03	76.60	104.3	22,937	0.45%	大買/鉅額交易
2021/11/16	69	75.55	95	76.16	76.10	-26	23,234	-0.11%
2021/11/15	182	74.88	28.1	76.24	77.10	154	23,129	0.67%	大買/鉅額交易
2021/11/12	28	72.30	52	72.94	72.90	-24	22,814	-0.11%
2021/11/10	17	69.53	1	69.50	69.30	16	22,421	0.07%
2021/11/09	29	71.40	24	71.79	71.40	5	22,333	0.02%
2021/11/08	15	69.33	0	0.00	68.90	15	22,056	0.07%
2021/11/05	4	70.90	17	71.01	69.80	-13	22,045	-0.06%
2021/11/04	46	71.10	91	71.28	70.50	-45	21,995	-0.20%
2021/11/03	3	68.10	3	69.30	69.20	0	21,721	0.00%
2021/11/02	57	68.42	24	68.48	68.70	33	21,595	0.15%
2021/11/01	6	66.47	8	66.68	66.80	-2	21,179	-0.01%
2021/10/29	5	67.10	11	66.80	66.40	-6	21,456	-0.03%
2021/10/28	11	66.05	11	66.44	66.10	0	21,356	0.00%
2021/10/27	14	66.04	3	66.67	66.50	11	21,276	0.05%
2021/10/26	11	66.85	15	66.51	66.10	-4	21,051	-0.02%
2021/10/25	10	66.57	2	66.85	67.60	8	20,900	0.04%
2021/10/22	11	68.95	29	68.24	69.50	-18	20,581	-0.09%
2021/10/21	5	64.86	2	66.45	65.40	3	20,217	0.01%
2021/10/20	7	65.57	6	65.52	65.60	1	20,230	0.00%
2021/10/19	3	66.60	6	65.95	65.20	-3	20,243	-0.01%
2021/10/18	8	64.25	0	0.00	64.00	8	20,262	0.04%
2021/10/15	6	65.93	5	65.98	65.40	1	20,318	0.00%
2021/10/14	3	63.77	1	65.10	63.60	2	20,393	0.01%
2021/10/13	9	64.51	10	63.50	63.50	-1	20,486	0.00%
2021/10/12	11	66.20	1	66.40	66.50	10	20,602	0.05%
2021/10/08	4	66.68	15.1	67.25	67.20	-11.1	20,877	-0.05%
2021/10/07	2	65.95	27	65.81	66.20	-25	20,748	-0.12%
2021/10/06	6	62.52	0	0.00	61.90	6	20,929	0.03%
2021/10/05	2	65.45	10	63.42	65.30	-8	21,158	-0.04%
2021/10/04	11	61.69	4	62.35	61.10	7	21,377	0.03%
2021/10/01	14	63.42	22	62.10	62.00	-8	21,852	-0.04%
2021/09/30	10	64.71	6	65.48	65.00	4	22,125	0.02%
2021/09/29	21.1	65.89	8	65.90	64.40	13.1	22,091	0.06%
2021/09/28	34	66.72	21	67.44	68.30	13	21,963	0.06%
2021/09/27	12	68.03	60	68.16	67.80	-48	21,377	-0.22%
2021/09/24	57	74.02	23	74.03	73.20	34	20,841	0.16%
2021/09/23	67	76.44	85	76.26	75.20	-18	20,504	-0.09%
2021/09/22	16	72.08	28	72.18	74.00	-12	19,655	-0.06%
2021/09/17	43	72.46	65.1	72.74	74.00	-22.1	19,780	-0.11%
2021/09/16	7	67.44	0	0.00	68.10	7	19,538	0.04%
2021/09/15	12	67.55	3	67.90	67.90	9	20,570	0.04%
2021/09/14	36	66.44	6	67.12	67.10	30	21,067	0.14%
2021/09/13	21	67.97	1	66.91	66.80	20	21,772	0.09%
2021/09/10	23	69.58	27	70.31	71.40	-4	22,090	-0.02%
2021/09/09	12	66.92	42	66.83	69.00	-30	22,192	-0.14%
2021/09/08	7	64.20	6	64.65	63.40	1	21,866	0.00%
2021/09/07	8.1	68.22	6	68.23	67.50	2.1	21,743	0.01%
2021/09/06	3	72.77	12	71.25	71.00	-9	21,739	-0.04%
2021/09/03	10	72.80	2	72.50	72.80	8	22,282	0.04%
2021/09/02	29	73.71	20	72.45	71.80	9	22,925	0.04%
2021/09/01	29	73.34	12	73.03	73.90	17	22,892	0.07%
2021/08/31	18	71.42	13	72.28	73.50	5	22,774	0.02%
2021/08/30	21	69.09	24	69.90	70.20	-3	22,515	-0.01%
2021/08/27	17	68.21	8	68.08	67.00	9	22,888	0.04%
2021/08/26	16	71.43	7	72.09	71.00	9	22,684	0.04%
2021/08/25	34	72.64	45	72.77	73.60	-11	22,699	-0.05%
2021/08/24	19	70.55	37	71.96	71.90	-18	22,793	-0.08%
2021/08/23	33	68.10	13	68.65	68.40	20	22,466	0.09%
2021/08/20	2	66.50	11	67.52	68.30	-9	21,927	-0.04%
2021/08/19	1	62.50	0	0.00	62.10	1	21,540	0.00%
2021/08/18	1	64.00	7	61.74	64.20	-6	21,563	-0.03%
2021/08/17	9	60.00	7	59.73	58.40	2	21,806	0.01%
2021/08/16	1	61.80	0	0.00	61.80	1	21,904	0.00%
2021/08/13	6.1	63.76	9	63.84	63.00	-2.9	22,091	-0.01%
2021/08/12	3	66.87	3	66.60	66.70	0	22,137	0.00%
2021/08/11	5	66.48	10	66.10	66.70	-5	22,430	-0.02%
2021/08/10	7	68.01	2	68.65	67.60	5	22,891	0.02%
2021/08/09	10	70.89	4	70.50	69.80	6	23,158	0.03%
2021/08/06	2	71.45	4	72.68	72.00	-2	23,356	-0.01%
2021/08/05	7.2	72.02	6	72.07	71.60	1.2	23,597	0.01%
2021/08/04	14.4	73.77	11	77.09	72.90	3.4	23,730	0.01%
2021/08/03	1	72.80	0	0.00	72.80	1	23,608	0.00%
2021/08/02	6	70.50	3	72.57	72.60	3	23,615	0.01%
2021/07/30	3	72.17	1	72.80	71.50	2	23,555	0.01%
2021/07/29	6	72.70	2	73.60	72.50	4	23,566	0.02%
2021/07/28	4	69.73	3	71.50	72.20	1	23,539	0.00%
2021/07/27	6	73.38	4	73.83	73.00	2	23,608	0.01%
2021/07/26	6.2	73.23	7.1	75.59	75.80	-0.9	23,587	0.00%
2021/07/23	1	73.50	3	75.87	73.70	-2	23,536	-0.01%
2021/07/22	4.1	76.22	1	76.10	75.60	3.1	23,612	0.01%
2021/07/21	0	0.00	7	74.86	74.00	-7	23,653	-0.03%
2021/07/20	1	74.10	39	74.66	74.90	-38	23,966	-0.16%
2021/07/19	12	76.43	18	76.41	75.50	-6	24,015	-0.02%
2021/07/16	5	76.50	9	77.03	77.40	-4	23,986	-0.02%
2021/07/15	16.1	76.71	10	77.43	77.90	6.1	23,945	0.03%
2021/07/14	1	79.70	13	79.62	80.10	-12	23,673	-0.05%
2021/07/13	22	81.26	34	81.09	79.50	-12	23,558	-0.05%
2021/07/12	30	80.74	22	79.90	80.00	8	23,234	0.03%
2021/07/09	32	77.51	14	78.51	77.10	18	22,821	0.08%
2021/07/08	66	76.41	87	77.22	77.90	-21	22,565	-0.09%
2021/07/07	67	72.97	68	73.12	71.50	-1	22,038	0.00%
2021/07/06	9	70.28	5	70.42	70.50	4	21,536	0.02%
2021/07/05	1	70.30	36	68.84	69.00	-35	21,469	-0.16%
2021/07/02	3	67.60	8	66.79	67.30	-5	21,371	-0.02%
2021/07/01	8	66.44	17.2	66.10	66.90	-9.2	21,323	-0.04%
2021/06/30	9	67.52	9	67.54	66.90	0	21,245	0.00%
2021/06/29	4	67.80	4.5	67.09	68.60	-0.5	21,157	0.00%
2021/06/28	9	69.26	38	69.20	68.50	-29	20,979	-0.14%
2021/06/25	57.2	69.81	118	69.74	67.50	-60.8	20,524	-0.30%	大賣/
2021/06/24	37	66.41	52	66.08	66.60	-15	19,750	-0.08%
2021/06/23	39	63.85	66.1	65.09	67.30	-27.1	18,688	-0.15%
2021/06/22	35	62.75	94	62.83	61.20	-59	18,167	-0.32%
2021/06/21	39	60.79	50	61.61	62.20	-11	17,304	-0.06%
2021/06/18	2.5	60.14	2	59.25	58.20	0.5	16,717	0.00%
2021/06/17	10	59.20	5	58.86	59.30	5	16,341	0.03%
2021/06/16	0	0.00	91	58.87	58.90	-91	16,350	-0.56%
2021/06/15	11	59.66	17	59.21	59.60	-6	16,266	-0.04%
2021/06/11	34	59.54	15	58.90	58.70	19	16,170	0.12%
2021/06/10	12	59.91	24	59.74	61.50	-12	15,582	-0.08%
2021/06/09	0	0.00	1	57.60	57.00	-1	14,780	-0.01%
2021/06/08	3	57.67	7	57.86	58.00	-4	14,714	-0.03%
2021/06/07	9	55.24	18	55.43	57.10	-9	14,632	-0.06%
2021/06/04	24	57.33	37.1	58.34	55.60	-13.1	14,561	-0.09%
2021/06/03	4	57.40	34	57.65	57.60	-30	14,382	-0.21%
2021/06/02	10	57.34	6.1	57.16	57.40	3.9	15,129	0.03%
2021/06/01	60	57.02	9.1	57.18	57.10	50.9	15,199	0.33%
2021/05/31	7	54.63	22.2	55.02	55.20	-15.2	15,227	-0.10%
2021/05/28	7	52.59	10	52.80	53.10	-3	15,469	-0.02%
2021/05/27	74	51.90	43	52.37	52.50	31	15,987	0.19%
2021/05/26	3	53.33	0	0.00	53.10	3	16,018	0.02%
2021/05/25	9	53.91	26	54.04	53.70	-17	16,292	-0.10%
2021/05/24	4	51.75	11	51.93	52.40	-7	16,165	-0.04%
2021/05/21	3	50.73	6	51.23	51.00	-3	16,101	-0.02%
2021/05/20	22	50.02	14	49.89	49.15	8	16,063	0.05%
2021/05/19	24	49.88	7	50.80	50.80	17	16,355	0.10%
2021/05/18	90	50.12	5	50.39	50.50	85	16,269	0.52%
2021/05/17	0	0.00	17	46.52	48.25	-17	16,002	-0.11%
2021/05/14	48	46.03	4	46.49	45.90	44	15,709	0.28%
2021/05/13	8	41.35	8	41.18	43.85	0	15,454	0.00%
2021/05/12	25.3	45.44	2	44.00	41.85	23.3	15,261	0.15%
2021/05/11	72	47.35	27	47.32	46.50	45	15,083	0.30%
2021/05/10	1	49.40	4	50.78	51.00	-3	14,954	-0.02%
2021/05/07	0	0.00	11	49.60	50.00	-11	15,094	-0.07%
2021/05/06	12	49.20	2	49.35	48.60	10	15,325	0.07%
2021/05/05	5	47.91	1	49.50	49.45	4	15,640	0.03%
2021/05/04	10	49.21	12	49.63	48.60	-2	15,717	-0.01%
2021/05/03	11	52.68	0	0.00	52.40	11	15,715	0.07%
2021/04/29	5	54.68	1	55.00	54.90	4	15,787	0.03%
2021/04/28	6	54.70	6	55.17	54.40	0	15,954	0.00%
2021/04/27	1.1	55.24	1	55.90	55.20	0.1	16,104	0.00%
2021/04/26	8	57.86	33	57.80	57.60	-25	16,107	-0.16%
2021/04/23	17	56.52	28.9	56.63	56.80	-11.9	16,313	-0.07%
2021/04/22	24	55.78	3	55.23	54.50	21	17,306	0.12%
2021/04/21	8	56.58	3	56.03	55.80	5	18,548	0.03%
2021/04/20	0	0.00	3	55.27	55.60	-3	18,986	-0.02%
2021/04/19	1	55.00	1	54.90	55.00	0	19,073	0.00%
2021/04/16	1	53.90	1	54.40	54.50	0	19,226	0.00%
2021/04/15	5	52.60	1	52.00	53.30	4	19,540	0.02%
2021/04/14	13	51.93	25	52.20	52.10	-12	20,165	-0.06%
2021/04/13	9	54.37	14	54.59	53.30	-5	20,424	-0.02%
2021/04/12	8	55.20	9	55.31	55.10	-1	20,580	0.00%
2021/04/09	1	55.40	0	0.00	55.60	1	20,790	0.00%
2021/04/08	10	56.31	3	56.27	56.30	7	20,714	0.03%
2021/04/07	5	55.20	13	55.21	55.20	-8	20,671	-0.04%
2021/04/06	0	0.00	1	55.20	55.00	-1	20,774	0.00%
2021/04/01	3	56.63	37	56.27	55.10	-34	20,871	-0.16%
2021/03/31	6	55.98	3	55.60	56.20	3	20,914	0.01%
2021/03/30	3	54.60	0	0.00	55.20	3	20,906	0.01%
2021/03/29	4	54.90	40	55.30	54.70	-36	21,165	-0.17%
2021/03/26	0	0.00	2	54.90	55.00	-2	21,781	-0.01%
2021/03/25	21	56.00	1	54.90	54.90	20	22,481	0.09%
2021/03/24	20	55.20	11	55.51	55.80	9	23,017	0.04%
2021/03/23	12	56.02	4	55.68	55.20	8	24,177	0.03%
2021/03/22	1	54.30	1	54.50	54.50	0	25,564	0.00%
2021/03/19	2	54.60	5	54.68	54.90	-3	26,379	-0.01%
2021/03/18	8	55.39	14.1	55.38	55.40	-6.1	26,682	-0.02%
2021/03/17	10	55.08	3	55.53	55.20	7	26,843	0.03%
2021/03/16	18	55.97	6	56.05	56.00	12	26,959	0.04%
2021/03/15	14	56.84	4	56.65	56.60	10	27,473	0.04%
2021/03/12	21	57.65	42	57.44	56.80	-21	28,315	-0.07%
2021/03/11	8.1	56.04	4	56.95	57.20	4.1	28,314	0.01%
2021/03/10	3	56.07	4	56.60	55.80	-1	28,369	0.00%
2021/03/09	13	57.30	29	57.26	56.10	-16	28,478	-0.06%
2021/03/08	41	58.48	31	58.45	58.50	10	28,130	0.04%
2021/03/05	2	56.60	25.1	56.52	57.40	-23.1	27,418	-0.08%
2021/03/04	7	56.54	22	56.52	55.20	-15	27,432	-0.05%
2021/03/03	14	55.96	13	55.23	56.00	1	27,244	0.00%
2021/03/02	11	56.18	69.5	56.82	56.90	-58.5	27,361	-0.21%
2021/02/26	5	54.56	6	54.72	54.20	-1	27,598	0.00%
2021/02/25	32	56.40	82	55.86	55.90	-50	28,817	-0.17%
2021/02/24	20.1	56.13	39	55.77	56.20	-19	28,672	-0.07%
2021/02/23	5	54.56	21	54.70	54.60	-16	28,567	-0.06%
2021/02/22	2	55.10	31	55.62	55.30	-29	29,133	-0.10%
2021/02/19	19.5	54.65	8	55.59	55.20	11.5	29,472	0.04%
2021/02/18	6	55.55	4	55.25	54.70	2	29,370	0.01%
2021/02/17	10	53.70	17	54.87	55.10	-7	29,266	-0.02%
2021/02/05	29	52.91	7.2	52.65	52.40	21.8	29,022	0.08%
2021/02/04	0	0.00	1	52.30	52.60	-1	29,098	0.00%
2021/02/03	4	51.80	5	52.34	51.80	-1	29,153	0.00%
2021/02/02	39	52.19	6	52.15	52.30	33	29,241	0.11%
2021/02/01	90.2	51.28	32	52.10	51.70	58.2	29,392	0.20%
2021/01/29	9	53.27	17	53.15	52.10	-8	29,399	-0.03%
2021/01/28	25	54.31	7	54.11	54.00	18	29,365	0.06%
2021/01/27	38	54.76	11	54.41	54.30	27	29,304	0.09%
2021/01/26	3	52.87	13	52.85	52.60	-10	29,082	-0.03%
2021/01/25	35	51.98	21	52.01	52.10	14	29,081	0.05%
2021/01/22	62	52.53	9	52.71	53.30	53	29,043	0.18%
2021/01/21	46	52.52	1	52.80	51.90	45	29,111	0.15%
2021/01/20	15	52.48	2	52.60	51.80	13	29,221	0.04%
2021/01/19	19	55.59	10	55.50	54.90	9	29,169	0.03%
2021/01/18	16	56.91	12	58.07	56.00	4	29,279	0.01%
2021/01/15	27.1	58.99	65.7	60.02	57.20	-38.6	28,862	-0.13%
2021/01/14	32	59.13	113	59.01	58.60	-81	28,001	-0.29%	大賣/
2021/01/13	12	54.70	13	54.95	55.80	-1	27,286	0.00%
2021/01/12	1	51.90	6	51.68	51.90	-5	27,793	-0.02%
2021/01/11	10	51.30	0	0.00	51.30	10	29,346	0.03%
2021/01/08	42	54.33	31	54.20	52.80	11	29,446	0.04%
2021/01/07	23	55.35	51	55.58	54.80	-28	29,322	-0.10%
2021/01/06	55	54.15	32	54.22	54.40	23	28,939	0.08%
2021/01/05	6	52.13	9	52.16	52.90	-3	28,551	-0.01%
2021/01/04	55	52.16	14.3	51.95	51.90	40.7	28,438	0.14%
2020/12/31	5.3	50.44	1	50.40	50.50	4.3	28,400	0.02%
2020/12/30	18	51.06	5	50.92	50.90	13	28,752	0.05%
2020/12/29	5	50.38	25	50.25	50.30	-20	28,854	-0.07%
2020/12/28	7	50.54	14	50.81	50.60	-7	28,837	-0.02%
2020/12/25	6	50.98	6	51.07	50.90	0	28,916	0.00%
2020/12/24	2	52.00	11	52.00	51.80	-9	29,015	-0.03%
2020/12/23	7	51.81	11	52.14	51.70	-4	29,190	-0.01%
2020/12/22	52	52.90	89	53.29	51.50	-37	29,768	-0.12%
2020/12/21	91	57.48	24	57.05	56.70	67	29,556	0.23%
2020/12/18	13	56.01	28	56.20	56.20	-15	29,020	-0.05%
2020/12/17	58	56.48	64.7	56.12	55.30	-6.7	28,672	-0.02%
2020/12/16	54	54.75	136	55.51	56.30	-82	27,633	-0.30%	大賣/
2020/12/15	77	53.35	80	52.45	51.70	-3	26,277	-0.01%
2020/12/14	37	52.33	17	52.48	52.30	20	25,856	0.08%
2020/12/11	18	50.77	18	50.49	51.30	0	25,771	0.00%
2020/12/10	8	50.70	9	50.62	50.30	-1	25,930	0.00%
2020/12/09	57	53.05	37	52.96	52.00	20	25,920	0.08%
2020/12/08	64	52.03	22	52.05	52.20	42	25,644	0.16%
2020/12/07	19.1	51.00	20	50.12	50.10	-0.9	25,214	0.00%
2020/12/04	7.5	49.86	11	49.57	49.50	-3.5	25,529	-0.01%
2020/12/03	18	50.12	27	49.91	50.80	-9	25,769	-0.03%
2020/12/02	11.3	50.07	11	49.98	49.75	0.3	26,120	0.00%
2020/12/01	1.1	50.70	11	50.64	50.50	-9.9	26,385	-0.04%
2020/11/30	37	52.35	10	52.06	51.60	27	26,717	0.10%
2020/11/27	18	51.13	19	51.54	51.80	-1	27,004	0.00%
2020/11/26	48	50.96	34	50.07	50.50	14	27,466	0.05%
2020/11/25	45	51.57	89	50.65	50.20	-44	27,248	-0.16%
2020/11/24	68	51.34	76	51.20	51.30	-8	27,467	-0.03%
2020/11/23	24	48.76	16	48.63	48.50	8	27,037	0.03%
2020/11/20	62	48.05	25	48.01	47.95	37	27,737	0.13%
2020/11/19	56	48.24	43	48.26	47.60	13	28,676	0.05%
2020/11/18	32	46.72	24	47.22	47.45	8	30,627	0.03%
2020/11/17	9	45.74	5	45.32	45.45	4	31,153	0.01%
2020/11/16	5	44.13	5	44.49	44.35	0	32,848	0.00%
2020/11/13	4	44.10	3	43.85	44.10	1	34,025	0.00%
2020/11/12	25	44.30	24	44.35	44.45	1	35,252	0.00%
2020/11/11	7	43.69	10	43.74	43.65	-3	36,177	-0.01%
2020/11/10	3	44.47	5	44.40	44.00	-2	38,066	-0.01%
2020/11/09	5	44.79	9	44.87	44.90	-4	41,214	-0.01%
2020/11/06	16	45.16	20	44.66	44.30	-4	42,827	-0.01%
2020/11/05	12	44.60	10	44.64	44.40	2	43,410	0.00%
2020/11/04	22	45.15	17	45.16	45.15	5	44,703	0.01%
2020/11/03	18	44.38	19	44.71	44.85	-1	45,064	0.00%
2020/11/02	16	43.72	15	43.28	43.20	1	45,504	0.00%
2020/10/30	7	44.46	17	44.44	43.95	-10	46,417	-0.02%
2020/10/29	3	43.95	17	43.38	44.95	-14	46,758	-0.03%
2020/10/28	7	44.65	47	44.84	44.55	-40	46,990	-0.09%
2020/10/27	44	46.21	35	45.50	45.80	9	47,118	0.02%
2020/10/26	13	46.51	29	46.18	46.10	-16	47,493	-0.03%
2020/10/23	7	47.66	16	47.58	47.60	-9	48,034	-0.02%
2020/10/22	19	48.79	27	48.59	48.05	-8	48,619	-0.02%
2020/10/21	24	50.59	15	50.14	48.95	9	49,101	0.02%
2020/10/20	56	50.56	129	50.91	51.20	-73	49,549	-0.15%	大賣/
2020/10/19	295	49.48	156	49.85	50.90	139	49,388	0.28%	大買/大賣/鉅額交易
2020/10/16	48	46.91	20	46.74	46.35	28	48,913	0.06%
2020/10/15	15	46.47	3	46.33	45.95	12	49,896	0.02%
2020/10/14	8	46.96	12.1	47.20	47.35	-4.1	51,513	-0.01%
2020/10/13	2.1	45.50	3	45.17	45.40	-0.9	53,410	0.00%
2020/10/12	29	46.14	15	45.66	45.40	14	54,813	0.03%
2020/10/08	2	46.15	7	46.45	46.20	-5	56,601	-0.01%
2020/10/07	14	46.31	9	46.41	45.85	5	57,105	0.01%
2020/10/06	18	46.17	33	46.18	46.55	-15	58,423	-0.03%
2020/10/05	22	45.02	11	45.15	45.35	11	58,930	0.02%
2020/09/30	9	44.08	2	44.25	44.60	7	59,080	0.01%
2020/09/29	4	44.68	13	44.75	45.35	-9	59,132	-0.02%
2020/09/28	11	45.29	2	44.55	44.50	9	59,409	0.02%
2020/09/25	32	45.88	45	44.15	43.95	-13	60,014	-0.02%
2020/09/24	20	47.16	9	46.96	47.00	11	60,188	0.02%
2020/09/23	9	46.40	3	46.38	46.30	6	59,961	0.01%
2020/09/22	10	47.89	142	47.65	47.30	-132	60,325	-0.22%	大賣/鉅額交易
2020/09/21	2	48.40	0	0.00	48.20	2	61,168	0.00%
2020/09/18	10	48.80	4	48.80	49.40	6	61,286	0.01%
2020/09/17	5	48.50	15	48.49	48.50	-10	61,454	-0.02%
2020/09/16	1	49.30	0	0.00	49.25	1	61,484	0.00%
2020/09/15	9	49.79	8	50.19	49.15	1	61,668	0.00%
2020/09/14	12	49.84	9	49.77	49.60	3	61,621	0.00%
2020/09/11	16	49.74	12	49.72	48.85	4	62,002	0.01%
2020/09/10	7	50.29	52	50.47	49.70	-45	63,001	-0.07%
2020/09/09	33	50.91	90	50.73	50.70	-57	63,631	-0.09%
2020/09/08	12	52.15	46	50.78	50.60	-34	63,687	-0.05%
2020/09/07	50	54.49	39	52.28	51.80	11	63,840	0.02%
2020/09/04	61	54.04	30	54.23	54.80	31	63,910	0.05%
2020/09/03	14	55.09	10	54.47	53.90	4	64,048	0.01%
2020/09/02	34	54.05	29	53.86	53.80	5	64,353	0.01%
2020/09/01	50	52.26	21	53.00	53.10	29	64,129	0.05%
2020/08/31	66	52.28	31	52.24	51.40	35	63,696	0.05%
2020/08/28	69	53.26	35	52.25	51.80	34	63,696	0.05%
2020/08/27	72	54.80	73.1	54.62	55.10	-1.1	63,450	0.00%
2020/08/26	45	54.97	38	54.52	53.90	7	63,286	0.01%
2020/08/25	75	54.68	69	54.70	54.00	6	62,944	0.01%
2020/08/24	119	58.39	65	58.75	55.20	54	62,792	0.09%	大買/
2020/08/21	29	56.21	41	56.82	57.40	-12	61,011	-0.02%
2020/08/20	145	56.02	178	54.14	52.20	-33	62,227	-0.05%	大買/大賣/
2020/08/19	73	56.99	132	56.80	56.60	-59	61,656	-0.10%	大賣/
2020/08/18	127	54.61	90.1	54.44	56.20	36.9	61,108	0.06%	大買/
2020/08/17	83	53.74	57	53.78	53.10	26	60,793	0.04%
2020/08/14	102	52.51	246	52.93	53.10	-144	60,487	-0.24%	大買/大賣/鉅額交易
2020/08/13	258.1	50.40	149.8	51.18	52.20	108.3	58,936	0.18%	大買/大賣/鉅額交易
2020/08/12	199	45.86	260.5	46.67	48.20	-61.5	56,215	-0.11%	大買/大賣/
2020/08/11	40	43.96	20	43.50	43.85	20	55,202	0.04%
2020/08/10	132	44.11	82	44.38	43.60	50	55,347	0.09%	大買/
2020/08/07	110	42.30	56	42.24	42.10	54	54,708	0.10%	大買/
2020/08/06	13	42.02	39	41.58	41.40	-26	55,555	-0.05%
2020/08/05	57	41.52	66	42.12	42.70	-9	55,729	-0.02%
2020/08/04	28	40.48	41	40.48	40.35	-13	55,561	-0.02%
2020/08/03	69	40.92	38	41.05	41.20	31	55,548	0.06%
2020/07/31	20	40.55	809	40.22	40.30	-789	55,641	-1.42%	大賣/鉅額交易
2020/07/30	46	40.61	43	41.01	40.80	3	56,159	0.01%
2020/07/29	64	41.72	144	41.70	40.55	-80	56,588	-0.14%	大賣/
2020/07/28	30	42.77	32	42.13	42.50	-2	56,594	0.00%
2020/07/27	90	42.80	71	42.90	42.15	19	56,788	0.03%
2020/07/24	158	42.93	124	42.87	41.55	34	56,984	0.06%	大買/大賣/
2020/07/23	86	43.30	89	43.46	43.75	-3	57,673	-0.01%
2020/07/22	88.1	43.00	73	43.19	42.30	15.1	58,198	0.03%
2020/07/21	66	41.94	88	42.15	41.80	-22	57,408	-0.04%
2020/07/20	149	39.77	109	40.13	41.90	40	57,098	0.07%	大買/大賣/
2020/07/17	67	39.31	123	39.27	38.10	-56	56,222	-0.10%	大賣/
2020/07/16	158	37.82	25	38.03	38.80	133	54,977	0.24%	大買/鉅額交易
2020/07/15	118	37.19	89	37.62	36.55	29	54,307	0.05%	大買/
2020/07/14	8	35.78	22	35.76	35.65	-14	54,106	-0.03%
2020/07/13	41	35.92	60	35.97	36.50	-19	54,451	-0.03%
2020/07/10	21	34.14	23	33.20	33.90	-2	54,216	0.00%
2020/07/09	4	34.03	12	34.19	33.65	-8	54,678	-0.01%
2020/07/08	20	34.00	12	34.10	34.20	8	55,282	0.01%
2020/07/07	8	33.84	48	34.64	33.70	-40	55,943	-0.07%
2020/07/06	87	35.48	133	35.64	35.15	-46	56,323	-0.08%	大賣/
2020/07/03	242	34.24	59	34.64	34.50	183	56,313	0.32%	大買/鉅額交易
2020/07/02	12	33.20	1	33.45	33.20	11	55,775	0.02%
2020/07/01	2	34.13	45	33.88	33.40	-43	56,138	-0.08%
2020/06/30	20	33.05	65	33.84	33.60	-45	57,055	-0.08%
2020/06/29	2	31.95	1	32.10	32.10	1	57,793	0.00%
2020/06/24	46	31.82	136	31.69	32.00	-90	59,076	-0.15%	大賣/
2020/06/23	178	31.41	52	32.15	31.65	126	60,318	0.21%	大買/鉅額交易
2020/06/22	11	32.49	21	32.29	32.05	-10	60,822	-0.02%
2020/06/19	0	0.00	4	33.35	33.30	-4	61,315	-0.01%
2020/06/18	9	32.99	8	33.02	33.15	1	61,646	0.00%
2020/06/17	35	34.38	26	33.73	33.20	9	61,513	0.01%
2020/06/16	89	32.68	29	33.41	34.25	60	61,513	0.10%
2020/06/15	70	31.76	5	31.65	31.15	65	61,691	0.11%
2020/06/12	78	32.85	51	32.73	32.45	27	63,144	0.04%
2020/06/11	6	33.52	15	33.24	33.75	-9	64,561	-0.01%
2020/06/10	617	33.05	52	33.33	33.10	565	65,914	0.86%	大買/鉅額交易
2020/06/09	44	34.34	38	34.85	33.90	6	67,752	0.01%
2020/06/08	22	34.90	17	34.50	33.95	5	68,454	0.01%
2020/06/05	18	35.06	8	35.13	35.00	10	70,044	0.01%
2020/06/04	66	35.66	8	35.50	35.00	58	71,378	0.08%
2020/06/03	85	35.08	46	35.33	35.25	39	72,543	0.05%
2020/06/02	8	37.04	102	36.78	36.10	-94	73,155	-0.13%	大賣/
2020/06/01	17	37.77	14	37.58	37.80	3	73,512	0.00%
2020/05/29	149	37.50	71	37.09	37.25	78	74,101	0.11%	大買/
2020/05/28	18	37.38	1	37.25	37.00	17	74,253	0.02%
2020/05/27	102	38.31	100	38.53	36.90	2	73,667	0.00%	大買/
2020/05/26	68	35.04	105	35.96	36.45	-37	71,644	-0.05%	大賣/
2020/05/25	16	32.44	81	32.36	33.15	-65	70,485	-0.09%
2020/05/22	67	34.34	179	33.75	33.35	-112	69,924	-0.16%	大賣/鉅額交易
2020/05/21	78	33.45	118	33.81	33.65	-40	69,183	-0.06%	大賣/
2020/05/20	22	32.96	6	32.88	32.70	16	68,662	0.02%
2020/05/19	92	32.90	10	33.17	33.50	82	68,360	0.12%
2020/05/18	141	32.97	36	33.24	32.30	105	67,883	0.15%	大買/鉅額交易
2020/05/15	42	33.73	69.3	33.48	34.10	-27.3	67,270	-0.04%
2020/05/14	26	33.63	89	32.97	32.55	-63	66,571	-0.09%
2020/05/13	59	34.58	156	34.49	33.60	-97	66,131	-0.15%	大賣/
2020/05/12	5	33.84	67	34.19	34.50	-62	65,016	-0.10%
2020/05/11	110	33.95	18	34.49	33.25	92	64,952	0.14%	大買/
2020/05/08	22	33.28	2	33.35	33.20	20	64,286	0.03%
2020/05/07	50	32.90	90	32.87	33.50	-40	64,040	-0.06%
2020/05/06	32	32.98	50	32.80	32.15	-18	63,725	-0.03%
2020/05/05	29	33.82	38	33.49	33.00	-9	63,131	-0.01%
2020/05/04	24	32.77	25.1	33.01	34.05	-1.1	62,617	0.00%
2020/04/30	31	32.89	101	32.72	33.05	-70	62,094	-0.11%	大賣/
2020/04/29	64	32.47	65	31.93	32.10	-1	61,518	0.00%
2020/04/28	35	32.34	94	32.25	31.25	-59	60,935	-0.10%
2020/04/27	135	29.40	38	29.80	31.50	97	59,408	0.16%	大買/
2020/04/24	3	28.60	5	28.58	28.65	-2	58,034	0.00%
2020/04/23	42	28.30	16	28.44	28.50	26	57,913	0.04%
2020/04/22	2	27.43	15	27.90	28.35	-13	57,177	-0.02%
2020/04/21	40	27.58	89	27.52	27.05	-49	56,362	-0.09%
2020/04/20	9	27.76	14	27.78	27.70	-5	55,798	-0.01%
2020/04/17	89	28.52	37	28.73	27.80	52	55,711	0.09%
2020/04/16	68	28.06	88	28.44	28.60	-20	54,579	-0.04%
2020/04/15	96	27.79	85	28.42	27.80	11	54,265	0.02%
2020/04/14	58	28.34	106	27.66	28.75	-48	53,103	-0.09%	大賣/
2020/04/13	101	26.77	29	26.56	26.80	72	52,502	0.14%	大買/
2020/04/10	103	26.64	26	26.61	26.40	77	52,164	0.15%	大買/
2020/04/09	35	26.57	59	25.78	25.35	-24	51,436	-0.05%
2020/04/08	105	27.10	27	27.39	26.50	78	50,729	0.15%	大買/
2020/04/07	65	28.58	109.1	28.58	28.35	-44.1	49,950	-0.09%	大賣/
2020/04/06	21	26.69	12	26.72	26.90	9	50,020	0.02%
2020/04/01	56	24.81	99	24.66	25.15	-43	49,877	-0.09%
2020/03/31	162	24.00	166	24.62	24.25	-4	48,514	-0.01%	大買/大賣/
2020/03/30	69	22.95	52	23.09	23.60	17	46,687	0.04%
2020/03/27	151	22.17	88	22.70	23.10	63	45,112	0.14%	大買/
2020/03/26	97	20.83	24	20.45	21.00	73	43,532	0.17%
2020/03/25	36	19.89	40	20.04	20.20	-4	42,629	-0.01%
2020/03/24	79	18.66	9	18.74	18.85	70	41,664	0.17%
2020/03/23	5	17.44	18	17.23	17.75	-13	41,110	-0.03%
2020/03/20	95	18.07	68	18.41	18.00	27	40,715	0.07%
2020/03/19	42	17.59	30	18.26	17.20	12	39,451	0.03%
2020/03/18	41	19.59	74	19.44	19.10	-33	38,401	-0.09%
2020/03/17	55	20.36	212	20.28	20.05	-157	36,538	-0.43%	大賣/鉅額交易
2020/03/16	140	21.41	55	20.52	19.80	85	34,930	0.24%	大買/
2020/03/13	191	19.81	122	20.27	21.85	69	33,077	0.21%	大買/大賣/
2020/03/12	125	21.59	267	21.09	19.90	-142	30,903	-0.46%	大買/大賣/鉅額交易
2020/03/11	62	21.87	59	22.07	22.10	3	29,944	0.01%
2020/03/10	21	20.00	24	19.93	20.50	-3	27,942	-0.01%
2020/03/09	174	20.12	61	20.68	18.65	113	26,321	0.43%	大買/鉅額交易
2020/03/06	119	18.85	154	19.45	20.10	-35	24,818	-0.14%	大買/大賣/
2020/03/05	129	18.31	130	18.14	18.50	-1	23,647	0.00%	大買/大賣/
2020/03/04	184	17.42	182	17.52	17.75	2	22,811	0.01%	大買/大賣/
2020/03/03	156	16.48	113	16.85	17.05	43	21,797	0.20%	大買/大賣/
2020/03/02	10	15.30	40	14.25	15.50	-30	21,006	-0.14%
2020/02/27	25	15.51	60	15.80	14.80	-35	21,197	-0.17%
2020/02/26	0	0.00	107	15.95	15.45	-107	21,767	-0.49%	大賣/鉅額交易
2020/02/25	20	15.75	25	15.91	15.95	-5	22,681	-0.02%
2020/02/24	50	15.91	9	15.95	15.65	41	23,338	0.18%
2020/02/21	0	0.00	53	15.95	16.10	-53	23,798	-0.22%
2020/02/20	3	15.85	2	15.80	15.85	1	24,220	0.00%
2020/02/19	0	0.00	5	15.75	15.70	-5	24,387	-0.02%
2020/02/18	10	15.45	1	15.65	15.70	9	24,726	0.04%
2020/02/17	12	15.51	0	0.00	15.55	12	24,570	0.05%
2020/02/14	14	15.61	6	15.73	15.75	8	24,439	0.03%
2020/02/13	39	15.51	24	15.34	15.25	15	24,131	0.06%
2020/02/12	157	15.44	3	15.23	15.50	154	23,954	0.64%	大買/鉅額交易
2020/02/11	2	14.60	0	0.00	14.85	2	23,255	0.01%
2020/02/10	7	14.22	2	14.10	14.40	5	23,187	0.02%
2020/02/07	4	14.55	50	14.60	14.30	-46	23,024	-0.20%
2020/02/06	91	14.86	3	14.85	14.95	88	22,816	0.39%
2020/02/05	3	15.05	1	15.15	14.40	2	22,607	0.01%
2020/02/04	13	15.00	0	0.00	15.00	13	22,350	0.06%
2020/02/03	7	14.60	1	14.70	14.35	6	23,078	0.03%
2020/01/31	8	15.71	19	15.22	15.30	-11	22,970	-0.05%
2020/01/30	16	16.51	5	16.75	16.20	11	22,697	0.05%
2020/01/20	0	0.00	14	18.03	18.00	-14	22,672	-0.06%
2020/01/17	6	17.83	6	17.68	18.00	0	22,658	0.00%
2020/01/16	3	17.88	1	17.95	17.70	2	22,405	0.01%
2020/01/15	0	0.00	1	18.10	18.10	-1	22,242	0.00%
2020/01/14	6	18.25	1	18.30	18.40	5	22,156	0.02%
2020/01/13	7	18.46	33	17.98	17.85	-26	21,854	-0.12%
2020/01/10	6	17.80	15	17.71	17.80	-9	21,099	-0.04%
2020/01/09	1	17.85	12	17.85	18.30	-11	20,514	-0.05%
2020/01/08	21	17.03	200	16.78	17.15	-179	19,878	-0.90%	大賣/鉅額交易
2020/01/07	11	17.15	93	17.19	17.05	-82	19,780	-0.41%
2020/01/06	0	0.00	96	17.32	17.40	-96	19,344	-0.50%
2020/01/03	68	17.01	45	17.23	16.85	23	18,782	0.12%
2020/01/02	65	16.77	0	0.00	16.85	65	18,502	0.35%
2019/12/31	1	16.50	0	0.00	16.65	1	18,242	0.01%
2019/12/30	75	17.10	4	17.11	16.80	71	18,122	0.39%
2019/12/27	2	16.40	31	16.70	16.75	-29	17,507	-0.17%
2019/12/26	1	16.10	1	16.10	16.20	0	17,016	0.00%
2019/12/25	0	0.00	6	15.55	15.80	-6	16,928	-0.04%
2019/12/20	10	15.65	1	15.80	15.75	9	17,021	0.05%
2019/12/19	6	15.75	0	0.00	15.80	6	17,045	0.04%
2019/12/18	24	16.03	35	16.04	15.75	-11	17,159	-0.06%
2019/12/17	2	16.40	10	16.50	16.25	-8	17,121	-0.05%
2019/12/16	1	16.25	40	16.29	16.25	-39	17,244	-0.23%
2019/12/13	21	15.95	0	0.00	15.95	21	17,293	0.12%
2019/12/12	8	16.52	0	0.00	16.30	8	17,347	0.05%
2019/12/11	6	16.63	3	16.60	16.50	3	17,921	0.02%
2019/12/10	0	0.00	7	16.34	16.55	-7	17,896	-0.04%
2019/12/06	27	16.26	39	16.27	16.35	-12	18,132	-0.07%
2019/12/05	2	15.75	19	15.65	15.70	-17	17,726	-0.10%
2019/12/04	1	15.55	0	0.00	15.55	1	18,063	0.01%
2019/12/03	3	15.55	0	0.00	15.70	3	18,789	0.02%
2019/12/02	9	15.22	2	15.38	15.50	7	19,620	0.04%
2019/11/29	40	15.83	60	15.74	15.50	-20	19,782	-0.10%
2019/11/28	65	15.78	53	15.71	15.60	12	20,209	0.06%
2019/11/27	15	16.14	0	0.00	16.10	15	20,992	0.07%
2019/11/26	3	16.35	13	15.98	16.15	-10	21,042	-0.05%
2019/11/25	308	16.71	8	16.48	16.25	300	20,617	1.46%	大買/鉅額交易
2019/11/22	24	16.53	9	16.74	16.15	15	19,834	0.08%
2019/11/21	17	16.44	20	16.03	16.55	-3	18,704	-0.02%
2019/11/20	9	15.75	3	15.77	15.70	6	17,910	0.03%
2019/11/19	25	15.42	29.1	15.61	15.40	-4.1	17,547	-0.02%
2019/11/18	7	15.09	10	15.10	15.15	-3	16,976	-0.02%
2019/11/15	20	14.63	15	14.94	14.90	5	16,709	0.03%
2019/11/14	10	13.95	0	0.00	14.00	10	16,338	0.06%
2019/11/12	0	0.00	4	13.90	14.05	-4	16,615	-0.02%
2019/11/08	10	14.10	0	0.00	14.15	10	16,570	0.06%
2019/11/07	5	14.16	0	0.00	14.15	5	16,592	0.03%
2019/11/06	0	0.00	2	14.55	14.45	-2	16,521	-0.01%
2019/11/05	2	14.65	2	14.68	14.70	0	16,498	0.00%
2019/11/04	6	14.72	0	0.00	14.60	6	16,542	0.04%
2019/11/01	9	15.06	12	14.94	14.90	-3	16,438	-0.02%
2019/10/31	430	15.41	658	15.70	15.35	-228	16,321	-1.40%	大買/大賣/鉅額交易
2019/10/30	305	14.68	441	14.90	15.00	-136	15,333	-0.89%	大買/大賣/鉅額交易
2019/10/29	5	14.80	4	14.45	14.45	1	15,140	0.01%
2019/10/28	7	14.87	2	14.95	14.90	5	15,233	0.03%
2019/10/25	3	14.80	2	14.80	14.80	1	15,513	0.01%
2019/10/24	2	14.85	2	14.75	14.75	0	15,525	0.00%
2019/10/22	1	14.60	0	0.00	14.55	1	15,876	0.01%
2019/10/21	0	0.00	3	14.85	14.75	-3	15,823	-0.02%
2019/10/18	57	14.58	8	14.51	14.55	49	15,857	0.31%
2019/10/17	200	14.55	0	0.00	14.55	200	15,948	1.25%	大買/鉅額交易
2019/10/16	6	14.31	1	14.65	14.40	5	16,089	0.03%
2019/10/15	1	14.40	27	14.62	14.70	-26	16,377	-0.16%
2019/10/14	10	14.26	1	14.30	14.25	9	16,316	0.06%
2019/10/09	0	0.00	5	13.70	13.60	-5	16,563	-0.03%
2019/10/08	3	13.82	4	14.00	13.75	-1	16,613	-0.01%
2019/10/07	13	13.92	0	0.00	13.90	13	16,657	0.08%
2019/10/03	0	0.00	10	14.00	14.10	-10	16,608	-0.06%
2019/10/02	1	14.10	0	0.00	14.15	1	16,566	0.01%
2019/10/01	140	14.25	0	0.00	14.20	140	16,643	0.84%	大買/鉅額交易
2019/09/27	1	13.80	0	0.00	13.80	1	16,560	0.01%
2019/09/24	4	14.85	5	14.80	14.55	-1	16,485	-0.01%
2019/09/23	8	14.89	10	14.85	14.80	-2	16,398	-0.01%
2019/09/20	10	14.60	6	14.68	14.70	4	16,339	0.02%
2019/09/19	12	14.61	6	14.50	14.50	6	16,310	0.04%
2019/09/18	0	0.00	5	14.95	14.85	-5	16,202	-0.03%
2019/09/17	4	15.03	24	15.08	15.00	-20	16,088	-0.12%
2019/09/16	16	15.28	11	15.33	15.10	5	15,838	0.03%
2019/09/12	14	14.99	1	15.05	15.05	13	15,112	0.09%
2019/09/11	4	14.89	9	15.03	15.20	-5	14,883	-0.03%
2019/09/10	0	0.00	15	14.50	14.55	-15	14,308	-0.10%
2019/09/09	10	14.55	0	0.00	14.55	10	14,145	0.07%
2019/09/06	6	14.44	5	14.40	14.55	1	13,956	0.01%
2019/09/05	37	14.85	17	14.83	14.75	20	13,659	0.15%
2019/09/04	22	14.89	20	14.79	15.10	2	13,004	0.02%
2019/09/03	5	14.55	33	14.43	14.45	-28	12,321	-0.23%
2019/09/02	30	14.63	18	14.78	14.80	12	11,884	0.10%
2019/08/30	20	14.25	26	14.40	14.45	-6	11,134	-0.05%
2019/08/29	1	13.15	5	13.45	13.45	-4	10,088	-0.04%
2019/08/28	0	0.00	10	13.00	12.90	-10	9,654	-0.10%
2019/08/27	4	12.91	4	12.95	12.85	0	9,632	0.00%
2019/08/22	0	0.00	565	13.31	13.50	-565	9,474	-5.96%	大賣/鉅額交易
2019/08/19	0	0.00	1	12.80	12.80	-1	9,010	-0.01%
2019/08/15	7	12.90	0	0.00	12.90	7	8,846	0.08%
2019/08/13	0	0.00	2	12.25	12.15	-2	8,759	-0.02%
2019/08/12	2	12.60	0	0.00	12.50	2	8,864	0.02%
2019/08/08	1	12.70	0	0.00	12.70	1	8,897	0.01%
2019/08/02	1	12.30	0	0.00	12.25	1	8,777	0.01%
2019/08/01	2	13.28	0	0.00	13.05	2	8,634	0.02%
2019/07/29	0	0.00	1	14.25	13.85	-1	8,132	-0.01%
2019/07/26	5	13.50	15	13.47	13.50	-10	7,639	-0.13%
2019/07/25	4	13.59	5	13.55	13.40	-1	7,599	-0.01%
2019/07/24	0	0.00	5	12.95	12.95	-5	7,238	-0.07%
2019/07/23	3	13.25	0	0.00	13.25	3	7,257	0.04%
2019/07/19	1	13.05	1	13.35	13.05	0	7,063	0.00%
2019/07/18	5	13.26	8	13.33	13.05	-3	7,084	-0.04%
2019/07/17	13	13.09	16	13.17	13.30	-3	7,012	-0.04%
2019/07/16	5	12.62	0	0.00	12.90	5	6,618	0.08%
2019/07/15	11	12.68	11	12.66	12.65	0	6,514	0.00%
2019/07/10	11	12.10	4	12.00	12.05	7	6,394	0.11%
2019/07/05	10	12.05	4	12.08	12.05	6	6,889	0.09%
2019/07/01	0	0.00	2	12.15	11.95	-2	8,852	-0.02%
2019/06/27	2	11.80	2	11.85	11.75	0	8,918	0.00%
2019/06/25	0	0.00	53	12.30	11.80	-53	8,900	-0.60%
2019/06/24	0	0.00	22	11.90	12.00	-22	8,807	-0.25%
2019/06/21	6	11.90	0	0.00	11.85	6	8,900	0.07%
2019/06/20	5	11.95	3	11.95	11.95	2	8,946	0.02%
2019/06/19	0	0.00	1	11.85	11.85	-1	9,136	-0.01%
2019/06/14	0	0.00	6	11.70	11.65	-6	9,679	-0.06%
2019/06/13	1	11.80	0	0.00	11.75	1	9,785	0.01%
2019/06/12	1	11.55	3	11.65	11.65	-2	9,772	-0.02%
2019/06/11	5	11.10	2	11.90	11.90	3	9,632	0.03%
2019/06/06	0	0.00	4	10.78	10.75	-4	9,403	-0.04%
2019/06/04	0	0.00	3	10.90	10.85	-3	9,529	-0.03%
2019/05/29	30	10.77	10	10.75	10.90	20	9,756	0.20%
2019/05/23	6	10.98	0	0.00	10.80	6	10,078	0.06%
2019/05/22	6	11.15	0	0.00	11.25	6	10,184	0.06%
2019/05/21	2	10.80	0	0.00	11.10	2	10,370	0.02%
2019/05/20	2	11.15	2	11.15	11.10	0	10,623	0.00%
2019/05/17	1	11.75	0	0.00	11.90	1	10,694	0.01%
2019/05/16	2	11.98	1	11.80	11.75	1	10,831	0.01%
2019/05/15	10	11.80	12	12.04	12.15	-2	11,275	-0.02%
2019/05/14	1	11.50	4	11.40	11.50	-3	11,395	-0.03%
2019/05/13	0	0.00	1	11.80	11.40	-1	11,535	-0.01%
2019/05/10	1	12.00	0	0.00	11.75	1	11,519	0.01%
2019/05/09	10	12.21	0	0.00	12.10	10	11,449	0.09%
2019/05/07	5	12.59	0	0.00	12.55	5	11,432	0.04%
2019/05/06	3	12.60	0	0.00	12.40	3	11,457	0.03%
2019/05/03	561	12.96	2	12.90	12.95	559	11,463	4.88%	大買/鉅額交易
2019/05/02	1	12.95	4	12.85	12.95	-3	11,512	-0.03%
2019/04/29	36	12.61	0	0.00	12.50	36	11,953	0.30%
2019/04/25	2	13.40	1	13.40	13.40	1	11,981	0.01%
2019/04/24	2	13.20	0	0.00	13.25	2	12,252	0.02%
2019/04/23	2	13.70	0	0.00	13.50	2	12,744	0.02%
2019/04/22	4	13.73	3	13.82	13.75	1	12,720	0.01%
2019/04/19	3	13.63	5	13.60	13.65	-2	12,811	-0.02%
2019/04/18	1	13.60	3	13.85	13.55	-2	13,033	-0.02%
2019/04/17	12	14.27	12	13.94	13.95	0	13,250	0.00%
2019/04/16	3	14.32	3	14.20	14.20	0	13,785	0.00%
2019/04/15	1	14.15	8	14.01	14.00	-7	14,559	-0.05%
2019/04/12	5	14.20	2	14.30	13.90	3	14,618	0.02%
2019/04/11	5	14.43	2	14.10	14.15	3	14,573	0.02%
2019/04/10	5	14.77	1	15.05	14.60	4	14,472	0.03%
2019/04/09	48	15.70	23	15.52	14.80	25	14,352	0.17%
2019/04/08	2	15.25	8	15.30	15.30	-6	13,921	-0.04%
2019/04/03	1	14.00	1	14.00	13.95	0	13,527	0.00%
2019/04/02	0	0.00	2	13.45	13.30	-2	13,461	-0.01%
2019/04/01	3	13.33	0	0.00	13.40	3	13,529	0.02%
2019/03/28	5	13.15	0	0.00	13.05	5	13,781	0.04%
2019/03/26	0	0.00	10	13.55	13.55	-10	13,781	-0.07%
2019/03/25	5	13.75	5	13.75	13.75	0	13,752	0.00%
2019/03/22	10	14.20	0	0.00	14.10	10	13,772	0.07%
2019/03/21	4	14.30	47	14.30	14.15	-43	13,846	-0.31%
2019/03/20	7	14.29	5	14.50	14.30	2	13,962	0.01%
2019/03/18	0	0.00	14	13.97	13.85	-14	14,141	-0.10%
2019/03/12	0	0.00	5	13.55	13.50	-5	16,897	-0.03%
2019/03/11	13	13.61	0	0.00	13.60	13	17,158	0.08%
2019/03/07	0	0.00	5	14.06	13.70	-5	17,504	-0.03%
2019/03/06	0	0.00	2	13.95	14.05	-2	17,767	-0.01%
2019/03/05	8	14.21	0	0.00	14.00	8	17,887	0.04%
2019/02/27	0	0.00	7	13.81	13.80	-7	17,987	-0.04%
2019/02/26	1	14.00	0	0.00	14.00	1	18,108	0.01%
2019/02/21	7	13.98	2	13.98	14.00	5	18,374	0.03%
2019/02/19	2	14.55	5	14.60	14.40	-3	18,906	-0.02%
2019/02/18	3	14.10	2	14.30	14.10	1	19,488	0.01%
2019/02/15	23	14.45	51	14.38	14.10	-28	19,524	-0.14%
2019/02/14	1	13.85	35.5	14.20	14.10	-34.5	19,259	-0.18%
2019/02/13	6	13.86	4	13.65	13.65	2	18,769	0.01%
2019/02/12	1	13.90	4.9	13.84	13.90	-3.9	18,572	-0.02%
2019/01/30	0	0.00	4	13.25	13.25	-4	18,532	-0.02%
2019/01/25	1	13.20	61	13.23	13.15	-60	18,707	-0.32%
2019/01/24	1	13.30	43	13.30	13.25	-42	18,874	-0.22%
2019/01/23	8	13.08	55	13.10	13.35	-47	18,954	-0.25%
2019/01/22	8	13.37	3	13.47	13.10	5	19,032	0.03%
2019/01/21	22	14.08	0	0.00	13.90	22	18,660	0.12%
2019/01/18	0	0.00	2	13.75	13.90	-2	18,513	-0.01%
2019/01/17	50	14.03	0	0.00	13.75	50	18,514	0.27%
2019/01/16	139	13.80	54	13.62	13.90	85	18,396	0.46%	大買/
2019/01/15	12	13.90	0	0.00	13.65	12	18,118	0.07%
2019/01/11	0	0.00	3	13.35	13.35	-3	17,517	-0.02%
2019/01/10	26	13.65	65	13.41	13.45	-39	17,403	-0.22%
2019/01/09	57	14.02	6	14.20	14.00	51	17,156	0.30%
2019/01/08	74	14.33	2	14.15	14.55	72	16,910	0.43%
2019/01/07	12	14.33	3	14.30	14.40	9	16,250	0.06%
2019/01/04	5	13.08	3	13.13	13.10	2	15,488	0.01%
2019/01/03	5	13.45	12	13.41	13.45	-7	15,492	-0.05%
2019/01/02	4	13.20	3	13.32	13.15	1	15,392	0.01%
2018/12/28	2	12.95	12	13.13	13.10	-10	15,350	-0.07%
2018/12/27	15	13.57	42	13.64	13.05	-27	15,497	-0.17%
2018/12/26	40	13.35	0	0.00	13.25	40	15,310	0.26%
2018/12/25	2	13.15	27	13.36	13.50	-25	15,415	-0.16%
2018/12/24	31	13.17	0	0.00	13.15	31	15,171	0.20%
2018/12/22	46	12.91	45	13.25	13.25	1	15,044	0.01%
2018/12/21	0	0.00	1	13.00	13.20	-1	14,973	-0.01%
2018/12/20	0	0.00	1	12.60	12.60	-1	14,911	-0.01%
2018/12/18	1	12.45	0	0.00	12.45	1	14,981	0.01%
2018/12/17	6	12.49	2	12.40	12.30	4	15,113	0.03%
2018/12/14	2	12.28	2	12.48	12.60	0	15,534	0.00%
2018/12/13	0	0.00	31	12.47	12.25	-31	15,407	-0.20%
2018/12/12	1	13.00	1	12.95	12.90	0	15,294	0.00%
2018/12/11	4	13.23	4	12.94	12.90	0	15,285	0.00%
2018/12/10	40	13.90	39	13.80	13.60	1	15,357	0.01%
2018/12/07	0	0.00	10	13.31	13.75	-10	14,342	-0.07%
2018/12/06	29	14.19	13	13.65	12.50	16	14,332	0.11%
2018/12/05	20	13.53	0	0.00	13.75	20	14,145	0.14%
2018/12/04	10	13.20	31	13.25	13.20	-21	14,467	-0.15%
2018/12/03	2	12.70	14	12.79	12.85	-12	14,798	-0.08%
2018/11/30	16	12.32	5	12.25	12.30	11	15,372	0.07%
2018/11/29	10	12.45	12	12.17	12.10	-2	16,645	-0.01%
2018/11/28	0	0.00	3	12.82	12.80	-3	16,412	-0.02%
2018/11/27	2	12.75	86	12.90	12.90	-84	16,444	-0.51%
2018/11/22	5	12.70	2	12.20	12.30	3	16,605	0.02%
2018/11/21	2	13.05	17	12.94	13.10	-15	16,482	-0.09%
2018/11/20	3	12.93	8	12.86	12.95	-5	16,511	-0.03%
2018/11/19	104	13.44	2	12.95	13.15	102	16,536	0.62%	大買/鉅額交易
2018/11/16	15	13.03	1	13.05	13.00	14	16,487	0.08%
2018/11/15	122	12.32	158	12.36	12.50	-36	16,133	-0.22%	大買/大賣/
2018/11/14	12	11.63	1	11.85	11.85	11	16,585	0.07%
2018/11/02	6	10.71	9	10.48	10.30	-3	20,935	-0.01%
2018/11/01	3	10.28	1	10.60	10.65	2	20,773	0.01%
2018/10/31	3	10.04	53	9.95	10.20	-50	20,560	-0.24%
2018/10/30	2	9.25	5	9.81	9.86	-3	20,460	-0.01%
2018/10/26	10	9.26	0	0.00	9.23	10	20,228	0.05%
2018/10/25	0	0.00	10	9.45	9.43	-10	20,159	-0.05%
2018/10/19	0	0.00	1	10.00	10.00	-1	19,919	-0.01%
2018/10/18	10	10.30	0	0.00	10.25	10	19,835	0.05%
2018/10/17	10	10.55	10	10.30	10.35	0	19,788	0.00%
2018/10/16	1	10.50	0	0.00	10.45	1	19,689	0.01%
2018/10/15	0	0.00	1	10.35	10.30	-1	19,541	-0.01%
2018/10/11	1	9.79	15	9.77	9.77	-14	19,307	-0.07%
2018/10/09	5	10.90	0	0.00	10.85	5	19,114	0.03%
2018/10/08	11	11.24	1	11.10	11.15	10	19,037	0.05%
2018/10/05	1	10.90	51	10.61	11.05	-50	18,940	-0.26%
2018/10/04	52	11.66	31	11.50	11.50	21	18,673	0.11%
2018/10/03	12	11.61	16	11.68	11.45	-4	18,707	-0.02%
2018/10/02	2	12.30	0	0.00	12.20	2	18,322	0.01%
2018/10/01	0	0.00	1	12.55	12.50	-1	18,207	-0.01%
2018/09/28	1	12.25	0	0.00	12.30	1	18,148	0.01%
2018/09/27	6	12.50	6	12.50	12.30	0	18,060	0.00%
2018/09/21	6	12.70	9	12.62	12.45	-3	17,549	-0.02%
2018/09/20	3	12.27	41	12.74	12.25	-38	17,320	-0.22%
2018/09/19	1	13.60	60	13.37	13.05	-59	16,795	-0.35%
2018/09/18	10	13.50	0	0.00	13.30	10	16,584	0.06%
2018/09/17	3	13.50	1	13.40	13.50	2	16,401	0.01%
2018/09/14	75	13.83	26	13.72	14.00	49	16,153	0.30%
2018/09/13	34	12.95	4	13.06	13.20	30	15,673	0.19%
2018/09/12	12	13.21	5	13.74	13.20	7	15,263	0.05%
2018/09/11	18	13.69	12	13.33	13.90	6	14,759	0.04%
2018/09/10	38	13.19	12	13.93	13.05	26	14,108	0.18%
2018/09/07	31	14.65	23	14.70	14.45	8	13,489	0.06%
2018/09/06	40	14.98	57	14.69	14.70	-17	12,912	-0.13%
2018/09/05	24	16.54	47	16.54	15.10	-23	12,083	-0.19%
2018/09/04	7	15.86	13	15.82	16.05	-6	10,813	-0.06%
2018/09/03	11	16.10	6	16.32	15.65	5	10,756	0.05%
2018/08/31	7	16.40	6	16.34	16.70	1	10,728	0.01%
2018/08/30	8	16.18	65	15.95	16.00	-57	10,548	-0.54%
2018/08/29	27	16.10	15	15.92	16.10	12	10,415	0.12%
2018/08/28	33	15.29	7	15.13	15.20	26	10,336	0.25%
2018/08/27	36	15.03	20	15.04	15.10	16	10,217	0.16%
2018/08/24	10	15.73	112	15.03	15.05	-102	10,035	-1.02%	大賣/鉅額交易
2018/08/23	50	15.55	26.2	15.98	16.00	23.9	9,818	0.24%
2018/08/22	12	15.31	18	15.02	15.05	-6	9,524	-0.06%
2018/08/21	298	14.92	310	15.30	15.30	-12	9,321	-0.13%	大買/大賣/
2018/08/20	39	14.44	79	14.17	14.20	-40	7,900	-0.51%
2018/08/17	23	13.85	91	14.14	14.30	-68	6,493	-1.05%
2018/08/16	2	12.33	41	12.41	13.00	-39	5,438	-0.72%
2018/08/15	48	11.81	42	12.05	12.20	6	4,606	0.13%
2018/08/14	0	0.00	14	10.81	11.25	-14	3,657	-0.38%
2018/08/13	5	10.30	0	0.00	10.25	5	3,157	0.16%
2018/08/07	0	0.00	5	10.05	9.95	-5	2,805	-0.18%
2018/08/03	5	9.91	0	0.00	9.88	5	2,805	0.18%
2018/07/30	2	9.78	0	0.00	9.80	2	2,858	0.07%
2018/07/11	13	9.76	12	9.44	9.54	1	2,865	0.03%
2018/07/05	1	9.64	0	0.00	9.27	1	2,752	0.04%
2018/06/28	49	9.85	0	0.00	9.76	49	2,699	1.81%
2018/06/27	1	9.93	0	0.00	9.93	1	2,683	0.04%
2018/06/14	0	0.00	2	10.40	10.40	-2	2,573	-0.08%
2018/06/12	0	0.00	1	10.50	10.60	-1	2,438	-0.04%
2018/06/11	0	0.00	5	10.00	10.40	-5	2,359	-0.21%
2018/06/08	51	10.20	0	0.00	10.10	51	2,261	2.25%
2018/06/07	0	0.00	11	9.93	9.91	-11	2,190	-0.50%
2018/06/06	2	10.05	21	9.98	9.90	-19	2,158	-0.88%
2018/06/05	10	9.99	10	9.71	9.71	0	2,141	0.00%
2018/05/15	10	9.28	0	0.00	9.21	10	1,960	0.51%
2018/05/08	100	9.53	0	0.00	9.50	100	2,023	4.94%
2018/05/04	0	0.00	2	9.38	9.38	-2	1,981	-0.10%
2018/04/27	0	0.00	10	9.25	9.25	-10	2,030	-0.49%
2018/04/23	0.7	9.71	0	0.00	9.71	0.7	2,117	0.03%
2018/04/19	50	10.00	0	0.00	10.00	50	2,245	2.23%
2018/04/13	10	10.10	0	0.00	10.10	10	2,454	0.41%
2018/03/29	10	10.10	10	9.93	9.83	0	2,842	0.00%
2018/03/28	0	0.00	2	9.72	9.70	-2	2,858	-0.07%
2018/03/27	0	9.68	0	0.00	9.72	0	2,932	0.00%
2018/03/19	0	0.00	2	9.79	9.79	-2	3,730	-0.05%
2018/03/13	2	9.98	0	0.00	9.85	2	3,952	0.05%
2018/03/12	0	0.00	6	9.63	9.60	-6	3,905	-0.15%
2018/02/08	0	0.00	1	9.14	9.02	-1	5,019	-0.02%
2018/02/06	0	0.00	2	9.65	9.05	-2	5,226	-0.04%
2018/01/25	0.2	10.15	0	0.00	10.20	0.2	6,146	0.00%
2018/01/18	3	10.50	0	0.00	10.35	3	6,762	0.04%
2018/01/10	0	0.00	1	10.60	10.45	-1	6,692	-0.01%
2018/01/05	0	0.00	2	10.65	10.75	-2	6,339	-0.03%
2018/01/03	0	0.00	2	10.65	10.60	-2	6,260	-0.03%