金像電 (2368)-新光-新竹券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/26	23.4	192.13	22	194.91	192.50	1.4	9,791	0.01%
2024/04/25	7.1	190.13	2.1	186.90	187.00	5	9,799	0.05%
2024/04/24	12.4	196.30	18	196.22	196.50	-5.6	9,812	-0.06%
2024/04/23	20.3	187.53	9	187.67	188.00	11.3	9,758	0.12%
2024/04/22	15.1	183.61	17	184.35	182.00	-1.9	9,666	-0.02%
2024/04/19	6.1	199.44	3.2	199.97	196.00	2.9	9,531	0.03%
2024/04/18	15.1	204.01	14	205.50	205.00	1.1	9,488	0.01%
2024/04/17	10	200.70	9	202.50	201.50	1	9,472	0.01%
2024/04/16	6.2	203.57	6.2	202.27	201.50	0	9,455	0.00%
2024/04/15	14.9	216.94	8.1	218.53	212.50	6.8	9,443	0.07%
2024/04/12	2	230.01	4	229.25	229.50	-2	9,313	-0.02%
2024/04/11	9.3	229.37	8.1	231.62	229.50	1.1	9,337	0.01%
2024/04/10	0.2	233.35	0	0.00	230.50	0.2	9,333	0.00%
2024/04/09	4.2	237.19	2.1	238.50	237.00	2.1	9,352	0.02%
2024/04/08	2	244.00	4.1	247.70	242.50	-2.1	9,345	-0.02%
2024/04/03	6	239.75	18	238.69	241.00	-12	9,259	-0.13%
2024/04/02	23.1	236.11	10.4	235.23	234.00	12.7	9,240	0.14%
2024/04/01	2	245.00	0.2	245.50	245.00	1.8	9,145	0.02%
2024/03/29	8	246.69	13	248.69	245.50	-5	9,152	-0.05%
2024/03/28	4.2	244.33	3.7	247.46	244.50	0.6	9,107	0.01%
2024/03/27	13.3	251.86	29.6	252.70	251.00	-16.3	9,052	-0.18%
2024/03/26	10.3	243.70	11.6	245.45	242.00	-1.3	8,927	-0.02%
2024/03/25	5	249.50	25.1	249.39	247.50	-20.1	8,912	-0.23%
2024/03/22	8.5	247.69	13.1	242.76	247.50	-4.6	8,866	-0.05%
2024/03/21	6	233.09	5	235.41	233.50	1	8,668	0.01%
2024/03/20	5.1	230.02	5	230.10	229.50	0.1	8,699	0.00%
2024/03/19	10.7	234.82	4	230.75	229.50	6.7	8,751	0.08%
2024/03/18	3.1	237.35	1	234.53	238.00	2.1	8,684	0.02%
2024/03/15	11.3	231.40	12	232.25	232.50	-0.7	8,689	-0.01%
2024/03/14	10.9	224.80	2	226.00	220.50	8.9	8,659	0.10%
2024/03/13	12.2	232.54	9	231.06	229.00	3.2	8,739	0.04%
2024/03/12	38.3	241.28	30.6	243.20	242.50	7.7	8,651	0.09%
2024/03/11	6	249.00	5	251.50	248.00	1	8,593	0.01%
2024/03/08	10.1	249.75	14.3	251.51	249.50	-4.2	8,641	-0.05%
2024/03/07	56.2	265.40	25	260.97	252.50	31.1	8,595	0.36%
2024/03/06	5.1	268.79	50.2	269.81	274.50	-45.1	8,335	-0.54%
2024/03/05	6.2	262.93	5.2	262.98	265.50	1	8,341	0.01%
2024/03/04	31	262.79	7	260.64	259.00	24	8,359	0.29%
2024/03/01	7	263.86	10	263.70	261.50	-3	8,322	-0.04%
2024/02/29	2	257.26	6	255.08	257.00	-4	8,274	-0.05%
2024/02/27	7	252.57	11.1	254.82	252.50	-4.1	8,255	-0.05%
2024/02/26	2	260.02	3	261.67	261.50	-1	8,170	-0.01%
2024/02/23	42.4	265.38	39.1	262.37	262.00	3.3	8,128	0.04%
2024/02/22	48.1	256.82	18	256.89	255.50	30.1	8,003	0.38%
2024/02/21	6	259.42	33.2	260.65	259.50	-27.2	7,836	-0.35%
2024/02/20	26	258.92	23.5	259.48	261.50	2.5	7,793	0.03%
2024/02/19	32.5	271.29	19.3	273.39	265.00	13.2	7,781	0.17%
2024/02/16	44.3	272.85	41.5	271.42	275.00	2.8	7,674	0.04%
2024/02/15	3.1	270.42	29.5	271.73	273.00	-26.4	7,656	-0.35%
2024/02/05	33.2	248.86	25.1	247.99	248.50	8	7,528	0.11%
2024/02/02	11.2	242.50	19.2	241.48	241.00	-8	7,755	-0.10%
2024/02/01	4.2	229.52	4	231.00	231.50	0.2	7,649	0.00%
2024/01/31	14.3	235.05	5	231.40	229.00	9.3	7,741	0.12%
2024/01/30	12	232.38	26.5	232.14	234.00	-14.5	7,738	-0.19%
2024/01/29	3.1	224.48	32	223.45	224.50	-28.9	7,520	-0.38%
2024/01/26	6	221.83	19	219.05	216.50	-13	7,612	-0.17%
2024/01/25	18	223.72	20.2	223.34	222.50	-2.2	7,651	-0.03%
2024/01/24	3.2	217.96	4	220.50	216.50	-0.8	7,583	-0.01%
2024/01/23	9	220.50	19.3	221.19	221.50	-10.3	7,645	-0.13%
2024/01/22	6	219.76	6.1	219.03	222.00	-0.1	7,580	0.00%
2024/01/19	12	204.46	9	203.89	204.00	3	7,423	0.04%
2024/01/18	17.4	202.09	3	199.85	200.50	14.3	7,433	0.19%
2024/01/17	3	214.17	0.1	215.00	210.50	3	7,369	0.04%
2024/01/16	4	215.87	4	216.50	214.50	0	7,386	0.00%
2024/01/15	2.5	212.03	6	215.75	216.00	-3.5	7,379	-0.05%
2024/01/12	0	208.67	10.1	208.00	208.00	-10.1	7,425	-0.14%
2024/01/11	7.1	204.24	12.1	203.91	206.00	-5	7,457	-0.07%
2024/01/10	4.1	199.62	4	198.38	200.00	0.1	7,509	0.00%
2024/01/09	37.1	198.23	9.6	199.85	195.50	27.5	7,541	0.36%
2024/01/08	8.1	203.70	2	204.50	204.50	6.1	7,519	0.08%
2024/01/05	4.1	207.12	1	209.46	205.50	3.1	7,562	0.04%
2024/01/04	2	215.25	0.1	214.00	213.00	1.9	7,600	0.02%
2024/01/03	3	213.83	5	218.40	218.50	-2	7,637	-0.03%
2024/01/02	7	217.36	14	219.64	218.00	-7	7,643	-0.09%
2023/12/29	0	220.00	1	217.00	218.00	-1	7,716	-0.01%
2023/12/28	28	214.96	7	219.00	214.50	21	7,853	0.27%
2023/12/27	17	214.12	9.1	215.67	217.00	7.9	8,073	0.10%
2023/12/26	2	215.00	0	0.00	215.50	2	8,392	0.02%
2023/12/25	12.2	216.98	1	215.50	213.50	11.2	8,610	0.13%
2023/12/22	14.1	215.51	29.1	216.93	217.00	-15	8,705	-0.17%
2023/12/21	8	208.69	7	209.50	210.50	1	8,828	0.01%
2023/12/20	2	213.50	2.1	213.96	213.50	-0.1	9,114	0.00%
2023/12/19	16	212.97	10	213.00	213.50	6	9,164	0.07%
2023/12/18	2	215.00	1.1	216.45	216.00	0.9	9,215	0.01%
2023/12/15	53.2	217.09	36	218.31	215.50	17.2	9,288	0.18%
2023/12/14	22.1	222.64	18	224.42	220.00	4.1	9,289	0.04%
2023/12/13	3.3	223.95	31	225.50	223.50	-27.7	9,307	-0.30%
2023/12/12	42	220.40	36.4	220.60	219.50	5.6	9,358	0.06%
2023/12/11	60.8	227.52	16	235.88	220.50	44.8	9,350	0.48%
2023/12/08	33.5	238.05	47	237.69	238.00	-13.6	9,317	-0.15%
2023/12/07	6	225.92	6.1	227.16	224.50	-0.1	9,137	0.00%
2023/12/06	5	222.30	14	220.93	223.50	-9	9,168	-0.10%
2023/12/05	11	213.77	3	218.83	212.00	8	9,163	0.09%
2023/12/04	11.3	229.80	9	228.29	224.00	2.3	9,137	0.03%
2023/12/01	7	226.71	4	228.25	229.50	3	9,393	0.03%
2023/11/30	8	228.18	15	229.83	228.00	-7	9,479	-0.07%
2023/11/29	2	225.50	20.4	224.28	225.00	-18.4	9,460	-0.19%
2023/11/28	8	214.25	10	215.40	217.50	-2	9,624	-0.02%
2023/11/27	5	213.40	3	215.32	211.50	2	9,746	0.02%
2023/11/23	8.4	218.30	6	220.92	215.50	2.4	9,995	0.02%
2023/11/22	2	220.25	2.5	221.54	221.00	-0.5	10,095	0.00%
2023/11/21	5.2	224.02	6	227.08	225.00	-0.8	10,258	-0.01%
2023/11/20	2	222.75	5.2	222.83	223.50	-3.2	10,564	-0.03%
2023/11/17	2.2	221.55	14	221.36	221.50	-11.8	10,825	-0.11%
2023/11/16	33.3	223.85	25.9	222.70	220.50	7.3	10,939	0.07%
2023/11/15	38.8	230.18	24	230.58	229.00	14.8	10,990	0.13%
2023/11/14	25.5	230.97	37	230.78	232.00	-11.5	11,656	-0.10%
2023/11/13	38	217.42	41.2	219.36	217.00	-3.2	12,092	-0.03%
2023/11/10	52	223.59	56.8	224.42	220.50	-4.7	12,229	-0.04%
2023/11/09	6.4	213.37	10	209.50	215.00	-3.6	12,137	-0.03%
2023/11/08	8.2	205.17	10.2	205.43	209.00	-2	12,248	-0.02%
2023/11/07	9.3	198.98	13	200.27	200.00	-3.7	12,491	-0.03%
2023/11/06	6.1	197.49	7	195.36	197.50	-0.9	12,660	-0.01%
2023/11/03	19.5	190.54	45.1	191.09	189.00	-25.6	12,868	-0.20%
2023/11/02	26	182.52	22	183.48	184.00	4	12,928	0.03%
2023/11/01	37.1	177.28	15	176.83	177.00	22.1	13,071	0.17%
2023/10/31	14.4	178.59	28.1	179.21	176.00	-13.7	13,190	-0.10%
2023/10/30	18	186.28	0	0.00	185.50	18	13,269	0.14%
2023/10/27	5.1	185.55	5	187.00	186.50	0.1	13,444	0.00%
2023/10/26	25.4	192.07	13	191.73	187.00	12.4	13,636	0.09%
2023/10/24	15	195.91	19	198.08	201.50	-4	13,863	-0.03%
2023/10/23	11	192.95	21	191.98	192.50	-10	13,959	-0.07%
2023/10/20	17.2	191.24	14.1	192.43	192.50	3.1	14,232	0.02%
2023/10/19	13	197.42	9	197.50	197.50	4	14,457	0.03%
2023/10/18	5.1	201.49	3	201.67	198.50	2.1	14,624	0.01%
2023/10/17	11	210.95	5.1	210.45	207.50	6	14,675	0.04%
2023/10/16	17.1	213.55	9	212.61	215.00	8.1	14,732	0.05%
2023/10/13	24	222.40	29	222.33	223.00	-5	14,818	-0.03%
2023/10/12	6.1	224.07	22	224.09	223.50	-15.9	14,832	-0.11%
2023/10/11	18.5	219.83	7	219.36	218.00	11.5	14,997	0.08%
2023/10/06	12	222.63	11	222.73	221.00	1	15,293	0.01%
2023/10/05	7	220.36	11	221.64	222.50	-4	15,490	-0.03%
2023/10/04	32.2	217.93	33	218.56	221.00	-0.8	15,730	-0.01%
2023/10/03	54	222.38	66	221.98	219.00	-12	15,759	-0.08%
2023/10/02	139.9	223.43	87	221.20	215.50	52.9	15,638	0.34%	大買/
2023/09/28	13	218.00	21	218.33	219.50	-8	15,485	-0.05%
2023/09/27	24	209.19	41	209.66	211.50	-17	15,348	-0.11%
2023/09/26	14.2	207.16	17	206.71	204.00	-2.8	15,546	-0.02%
2023/09/25	48.1	213.73	28.2	214.75	211.00	19.8	15,739	0.13%
2023/09/22	9	195.35	9.2	197.54	201.00	-0.2	15,794	0.00%
2023/09/21	10.2	191.70	11.5	191.54	195.00	-1.3	15,813	-0.01%
2023/09/20	11	193.00	20	193.98	193.50	-9	15,888	-0.06%
2023/09/19	16	192.09	11	190.68	190.00	5	15,919	0.03%
2023/09/18	11	192.27	4.1	193.36	193.00	6.9	15,947	0.04%
2023/09/15	10.1	203.45	7	203.86	203.50	3.1	15,915	0.02%
2023/09/14	9	197.56	11	198.82	199.50	-2	16,237	-0.01%
2023/09/13	23.1	195.30	21	194.76	194.00	2.1	16,324	0.01%
2023/09/12	38.2	200.40	37	201.16	200.00	1.2	16,419	0.01%
2023/09/11	25	200.54	22.2	199.73	199.00	2.9	16,718	0.02%
2023/09/08	19.1	208.49	17.1	207.93	208.50	2.1	16,660	0.01%
2023/09/07	52.1	210.50	5	211.30	209.50	47.1	16,783	0.28%
2023/09/06	81	218.39	49.3	218.30	216.50	31.8	16,895	0.19%
2023/09/05	15	208.37	12	209.29	208.00	3	16,863	0.02%
2023/09/04	4.6	204.26	12	205.50	206.00	-7.5	16,963	-0.04%
2023/09/01	29.2	205.32	82	207.82	201.00	-52.9	17,167	-0.31%
2023/08/31	51.1	211.01	53	212.68	215.50	-1.9	17,119	-0.01%
2023/08/30	21	207.76	21.2	208.67	208.50	-0.2	17,335	0.00%
2023/08/29	4.1	202.08	0	0.00	201.00	4.1	17,494	0.02%
2023/08/28	2	205.50	15	207.03	202.00	-13	17,497	-0.07%
2023/08/25	37.2	209.17	9	207.83	207.00	28.1	17,578	0.16%
2023/08/24	62.1	218.13	114.3	217.36	216.50	-52.1	17,675	-0.30%	大賣/
2023/08/23	42	208.75	43	208.81	209.00	-1	17,478	-0.01%
2023/08/22	29	204.10	30.2	204.89	201.50	-1.2	17,694	-0.01%
2023/08/21	19.4	203.06	27	205.13	201.50	-7.7	18,190	-0.04%
2023/08/18	132.2	208.33	111.1	207.99	203.50	21.1	18,218	0.12%	大買/大賣/
2023/08/17	117.3	197.04	152.5	198.23	206.50	-35.3	17,771	-0.20%	大買/大賣/
2023/08/16	40.2	182.99	52.1	184.38	188.00	-11.8	17,637	-0.07%
2023/08/15	64	180.64	66.1	181.16	180.00	-2.1	18,217	-0.01%
2023/08/14	43.1	175.12	25.4	175.27	173.50	17.8	18,299	0.10%
2023/08/11	44.1	176.14	55.3	176.68	178.50	-11.2	18,279	-0.06%
2023/08/10	40.3	170.58	87	169.07	166.50	-46.7	18,003	-0.26%
2023/08/09	153	178.98	69.5	178.90	179.00	83.5	17,778	0.47%	大買/
2023/08/08	14	170.61	32	170.58	172.00	-18	17,596	-0.10%
2023/08/07	42.1	167.22	44	166.73	168.00	-1.9	17,423	-0.01%
2023/08/04	59.1	159.61	15	157.20	158.50	44.1	17,245	0.26%
2023/08/02	30.2	159.54	26.8	160.27	157.50	3.3	17,111	0.02%
2023/08/01	4.1	164.39	18.2	164.52	165.00	-14.1	16,979	-0.08%
2023/07/31	21.3	173.38	125.2	172.04	169.50	-103.9	16,856	-0.62%	大賣/鉅額交易
2023/07/28	8	176.13	13.2	177.03	178.50	-5.2	16,700	-0.03%
2023/07/27	70	182.81	70	176.21	176.00	0	16,663	0.00%
2023/07/26	28	176.71	70.2	175.30	174.50	-42.2	16,436	-0.26%
2023/07/25	154.2	187.68	38.3	183.40	177.00	115.9	16,360	0.71%	大買/鉅額交易
2023/07/24	39.1	186.14	48.2	185.40	188.50	-9.1	16,090	-0.06%
2023/07/21	22.4	177.70	39.4	178.38	181.00	-17	15,856	-0.11%
2023/07/20	82.1	175.95	18.2	174.66	175.50	63.9	15,743	0.41%
2023/07/19	33.5	173.50	41.1	172.57	171.50	-7.6	15,678	-0.05%
2023/07/18	22	178.45	21.9	177.60	178.00	0.2	15,619	0.00%
2023/07/17	18.4	176.39	8.3	177.39	176.50	10.1	15,444	0.07%
2023/07/14	60.1	179.92	36.5	182.39	182.00	23.6	15,399	0.15%
2023/07/13	58.4	181.59	117	182.77	180.00	-58.6	15,223	-0.38%	大賣/
2023/07/12	126	168.62	75	167.39	170.00	51	15,013	0.34%	大買/
2023/07/11	43	163.03	54	161.42	163.50	-11	14,816	-0.07%
2023/07/10	4	153.62	107	151.07	155.00	-103	14,581	-0.71%	大賣/鉅額交易
2023/07/07	9.1	148.68	58	149.47	148.50	-49	14,598	-0.34%
2023/07/06	51	149.94	48.2	148.68	149.00	2.8	14,706	0.02%
2023/07/05	6	155.00	9	155.06	154.50	-3	14,620	-0.02%
2023/07/04	35	156.53	36.3	156.24	155.50	-1.3	14,613	-0.01%
2023/07/03	60	151.97	103.3	151.03	153.00	-43.2	14,426	-0.30%	大賣/
2023/06/30	133	142.55	165	144.50	146.00	-32	14,134	-0.23%	大買/大賣/
2023/06/29	14	138.57	15	139.00	139.00	-1	13,829	-0.01%
2023/06/28	59	138.74	17.5	138.96	138.00	41.5	13,872	0.30%
2023/06/27	7	136.64	43.4	135.95	135.00	-36.4	13,928	-0.26%
2023/06/26	18.2	139.25	7.8	138.72	138.50	10.4	13,986	0.07%
2023/06/21	55.2	141.68	39	141.13	142.00	16.2	13,981	0.12%
2023/06/20	90	142.07	96.1	142.42	142.00	-6.1	14,126	-0.04%
2023/06/19	43	138.13	23	139.89	140.00	20	14,288	0.14%
2023/06/16	78.3	140.33	55	140.78	139.50	23.3	14,268	0.16%
2023/06/15	45	137.52	48	137.76	138.00	-3	14,089	-0.02%
2023/06/14	4.1	135.38	6.2	135.50	134.50	-2.1	13,778	-0.01%
2023/06/13	36	135.82	27	136.37	136.00	9	13,742	0.07%
2023/06/12	6	135.83	4	134.75	135.00	2	13,569	0.01%
2023/06/09	41.1	139.38	75.1	139.62	139.00	-34	13,416	-0.25%
2023/06/08	9.1	134.54	13.1	134.42	133.00	-4	13,188	-0.03%
2023/06/07	94.2	134.78	66	134.77	134.50	28.2	13,041	0.22%
2023/06/06	19	129.45	33.1	130.19	130.00	-14.1	13,003	-0.11%
2023/06/05	49.1	132.39	31.8	133.05	133.00	17.3	12,873	0.13%
2023/06/02	28.4	127.90	81	125.48	128.00	-52.7	12,646	-0.42%
2023/06/01	67.5	123.59	11.1	123.23	125.00	56.5	12,322	0.46%
2023/05/31	32.4	122.59	10	122.50	122.00	22.4	12,268	0.18%
2023/05/30	46	123.61	37.1	124.07	125.00	8.9	12,147	0.07%
2023/05/29	21.1	122.01	18	121.89	121.50	3.1	12,068	0.03%
2023/05/26	119	123.05	69.1	124.43	121.50	50	12,263	0.41%	大買/
2023/05/25	58	117.64	75.1	119.52	122.50	-17.1	11,877	-0.14%
2023/05/24	110	111.25	12	110.13	111.50	98	11,324	0.87%	大買/
2023/05/23	22	111.23	57	110.82	110.50	-35	11,271	-0.31%
2023/05/22	49.1	115.32	55	115.40	113.50	-6	11,155	-0.05%
2023/05/19	65	110.66	273.5	111.82	113.50	-208.5	10,654	-1.96%	大賣/鉅額交易
2023/05/18	81	102.72	91.2	103.11	103.50	-10.2	9,916	-0.10%
2023/05/17	52	97.88	12	96.88	97.90	40	9,528	0.42%
2023/05/16	23.1	96.07	1	96.10	95.10	22.1	9,364	0.24%
2023/05/15	1	96.60	3	96.20	96.70	-2	9,348	-0.02%
2023/05/12	7.2	92.22	9.1	94.06	95.50	-1.9	9,433	-0.02%
2023/05/11	1	95.00	0	0.00	95.00	1	9,485	0.01%
2023/05/10	6	96.20	14	96.53	96.20	-8	9,558	-0.08%
2023/05/09	9	97.63	5.5	97.78	97.30	3.5	9,660	0.04%
2023/05/08	19	97.99	11	98.65	97.20	8	9,808	0.08%
2023/05/05	8	98.19	14	98.59	98.10	-6	9,896	-0.06%
2023/05/04	7.5	96.11	5	96.40	96.70	2.5	10,067	0.02%
2023/05/03	3	97.27	1	97.30	96.70	2	10,151	0.02%
2023/05/02	84	98.39	1	98.50	98.20	83	10,195	0.81%
2023/04/28	96.3	99.02	1	99.60	98.60	95.3	10,223	0.93%
2023/04/27	7	98.43	2.2	98.23	98.50	4.8	10,153	0.05%
2023/04/26	4.1	95.84	15.3	96.77	98.40	-11.3	10,172	-0.11%
2023/04/25	11.1	98.44	12.1	98.84	96.40	-0.9	10,097	-0.01%
2023/04/24	2.1	99.99	5	100.52	101.50	-3	10,049	-0.03%
2023/04/21	4.1	99.25	2	98.40	98.20	2.1	10,022	0.02%
2023/04/20	3.1	99.90	75	100.10	100.00	-71.9	10,003	-0.72%
2023/04/19	48	102.56	10.1	103.45	101.50	37.9	10,094	0.38%
2023/04/18	10	101.25	1	101.50	101.50	9	10,103	0.09%
2023/04/17	51	101.69	13	102.42	102.50	38	10,135	0.37%
2023/04/14	3	101.00	4	100.90	99.20	-1	10,082	-0.01%
2023/04/13	11	100.33	5	100.48	99.30	6	10,044	0.06%
2023/04/12	6	102.08	19.2	102.55	102.50	-13.2	9,937	-0.13%
2023/04/11	26.1	103.36	33.2	102.94	103.00	-7.1	9,756	-0.07%
2023/04/10	4	97.63	61.2	97.80	98.80	-57.2	9,568	-0.60%
2023/04/06	11	94.06	8	95.21	94.10	3	9,350	0.03%
2023/03/31	35	97.54	6	97.98	97.30	29	9,237	0.31%
2023/03/30	7	98.01	9.1	98.10	97.80	-2.1	9,224	-0.02%
2023/03/29	11.1	97.66	95	96.84	96.70	-83.9	9,142	-0.92%
2023/03/28	16.1	98.16	6.1	97.57	97.70	10	9,014	0.11%
2023/03/27	2	95.70	14.2	97.06	98.00	-12.2	8,784	-0.14%
2023/03/24	2	94.20	12	94.02	94.00	-10	8,744	-0.11%
2023/03/23	63.1	93.64	28.1	94.82	93.20	35	8,620	0.41%
2023/03/22	41.1	96.44	51.3	95.81	95.40	-10.3	8,401	-0.12%
2023/03/21	50.2	92.45	13	91.71	92.50	37.2	7,819	0.48%
2023/03/20	2	89.95	2	89.50	90.20	0	7,651	0.00%
2023/03/17	1	89.00	4	89.03	89.50	-3	7,608	-0.04%
2023/03/16	2.1	86.70	7.2	88.02	86.80	-5.1	7,566	-0.07%
2023/03/15	7	88.79	11	88.20	88.20	-4	7,605	-0.05%
2023/03/14	11	88.86	2.8	88.32	88.10	8.2	7,634	0.11%
2023/03/13	5.2	88.02	4	87.73	89.30	1.2	7,659	0.02%
2023/03/10	16	87.61	15	87.97	87.70	1	7,646	0.01%
2023/03/09	26.2	90.30	17	89.15	89.40	9.2	7,705	0.12%
2023/03/08	2	92.65	5	92.70	92.50	-3	7,507	-0.04%
2023/03/07	25.6	92.42	28.3	92.87	93.00	-2.8	7,641	-0.04%
2023/03/06	18.1	91.39	10	91.61	90.90	8.1	7,540	0.11%
2023/03/03	2.1	91.17	12	90.97	90.40	-9.9	7,685	-0.13%
2023/03/02	10.5	89.56	7	89.80	89.90	3.5	7,714	0.05%
2023/03/01	22.5	91.41	10	92.26	90.80	12.5	7,713	0.16%
2023/02/24	26.2	91.50	46.2	91.66	92.10	-20	7,631	-0.26%
2023/02/23	3	88.70	32	89.03	89.00	-29	7,430	-0.39%
2023/02/22	3.2	87.27	3.2	87.10	87.10	0	7,565	0.00%
2023/02/21	7	88.79	2	90.00	88.60	5	7,570	0.07%
2023/02/20	9	88.76	10	89.00	88.50	-1	7,537	-0.01%
2023/02/17	1	86.70	2	87.15	87.70	-1	7,443	-0.01%
2023/02/16	4	88.23	12.5	87.91	88.10	-8.5	7,570	-0.11%
2023/02/15	2.1	87.04	1	86.70	87.10	1.1	7,865	0.01%
2023/02/13	2	86.10	1	86.20	86.50	1	8,196	0.01%
2023/02/10	5.3	85.44	0	0.00	85.10	5.3	8,434	0.06%
2023/02/09	16.1	86.93	0.1	87.10	86.90	16.1	8,363	0.19%
2023/02/08	3.2	87.55	1	87.70	87.80	2.2	8,250	0.03%
2023/02/07	48.3	87.88	2	88.50	88.00	46.2	8,254	0.56%
2023/02/06	12	90.38	14	91.81	89.50	-2	8,203	-0.02%
2023/02/03	14.1	93.34	11.1	93.95	93.40	3	8,194	0.04%
2023/02/02	12.9	92.39	27	92.08	93.50	-14.1	8,215	-0.17%
2023/02/01	9.1	88.69	10	89.23	89.10	-0.9	8,135	-0.01%
2023/01/31	13.2	86.72	10	88.05	87.30	3.2	8,206	0.04%
2023/01/30	19	88.57	8	89.09	88.00	11	8,258	0.13%
2023/01/17	14	88.38	6	88.08	88.00	8	8,342	0.10%
2023/01/16	7	88.61	2	87.45	88.70	5	8,462	0.06%
2023/01/13	34	89.04	7	88.86	89.30	27	8,529	0.32%
2023/01/12	11.1	89.11	9.2	88.90	88.60	1.9	8,742	0.02%
2023/01/11	15.1	92.08	17.1	92.88	90.90	-2	8,825	-0.02%
2023/01/10	3.1	91.76	35.2	91.93	91.80	-32.1	8,935	-0.36%
2023/01/09	4.3	89.98	13	89.71	91.00	-8.8	9,201	-0.10%
2023/01/06	4	87.38	3	87.33	87.20	1	9,460	0.01%
2023/01/05	14.1	86.38	9	87.02	85.20	5.1	9,816	0.05%
2023/01/04	71.1	87.12	2	88.10	87.00	69.1	9,979	0.69%
2023/01/03	3	87.73	65	88.00	89.20	-62	10,081	-0.62%
2022/12/30	2	87.75	1	87.50	86.80	1	10,259	0.01%
2022/12/29	5.1	85.61	2	86.70	87.00	3.1	10,578	0.03%
2022/12/28	5	86.06	1.3	86.70	85.80	3.7	10,960	0.03%
2022/12/27	52.1	89.70	0.1	90.00	89.70	52	11,165	0.47%
2022/12/26	0	0.00	3	89.07	89.00	-3	11,494	-0.03%
2022/12/23	3.1	87.77	4	87.30	88.40	-1	11,992	-0.01%
2022/12/22	6.1	89.71	5	89.46	89.40	1.1	12,229	0.01%
2022/12/21	15	91.78	1	90.60	90.20	14	12,393	0.11%
2022/12/20	1	93.30	31	94.96	91.80	-30	12,656	-0.24%
2022/12/19	1	95.10	1	95.60	95.10	0	12,955	0.00%
2022/12/16	19.1	93.67	19	94.61	95.70	0.1	13,483	0.00%
2022/12/15	5	96.62	24.1	97.14	96.60	-19.1	13,535	-0.14%
2022/12/14	3	96.33	6	96.92	97.00	-3	13,841	-0.02%
2022/12/13	6	95.80	2	96.65	95.00	4	14,007	0.03%
2022/12/12	11	94.92	11	95.64	95.50	0	14,126	0.00%
2022/12/09	1.4	95.86	2	96.10	95.50	-0.6	14,169	0.00%
2022/12/08	19	94.84	20	95.38	95.20	-1	14,202	-0.01%
2022/12/07	44	95.78	28	95.81	95.50	16	14,220	0.11%
2022/12/06	13.1	99.07	18	98.64	97.90	-4.9	14,235	-0.03%
2022/12/05	1	99.90	2	100.25	98.30	-1	14,275	-0.01%
2022/12/02	36	99.95	2	99.75	99.10	34	14,301	0.24%
2022/12/01	54	101.72	43	100.00	100.50	11	14,353	0.08%
2022/11/30	33	97.95	5	97.30	97.50	28	14,355	0.20%
2022/11/29	22	99.01	15.1	98.22	97.50	7	14,502	0.05%
2022/11/28	12	101.96	16	100.28	102.50	-4	14,402	-0.03%
2022/11/25	30	100.10	22	99.90	100.00	8	14,421	0.06%
2022/11/24	7	100.03	20.1	100.15	100.50	-13.1	14,483	-0.09%
2022/11/23	6	98.52	14	98.90	98.70	-8	14,507	-0.06%
2022/11/22	39	97.04	28.8	96.69	97.10	10.2	14,530	0.07%
2022/11/21	14	99.35	26	98.56	98.50	-12	14,571	-0.08%
2022/11/18	28.1	99.75	22	98.55	97.10	6.1	14,534	0.04%
2022/11/17	8	97.94	16	97.63	98.70	-8	14,434	-0.06%
2022/11/16	30	96.91	31	97.18	96.80	-1	14,513	-0.01%
2022/11/15	19.1	97.05	6	96.85	95.60	13.1	14,608	0.09%
2022/11/14	10.1	97.47	12.2	96.89	97.30	-2.1	14,948	-0.01%
2022/11/11	37	96.56	48	96.02	94.00	-11	15,166	-0.07%
2022/11/10	26	93.53	40	93.58	94.00	-14	15,028	-0.09%
2022/11/09	38	91.73	45	92.30	92.00	-7	15,278	-0.05%
2022/11/08	107	90.52	138.1	91.40	89.20	-31.1	15,431	-0.20%	大買/大賣/
2022/11/07	17.4	88.66	12	88.48	87.60	5.4	15,185	0.04%
2022/11/04	3	87.00	0	0.00	88.10	3	15,145	0.02%
2022/11/03	20	87.84	45	87.62	87.80	-25	15,102	-0.17%
2022/11/02	106	87.59	61	87.64	88.20	45	15,053	0.30%	大買/
2022/11/01	31	85.79	37.1	85.65	86.50	-6.1	15,093	-0.04%
2022/10/31	67	84.44	15	84.55	85.60	52	14,949	0.35%
2022/10/28	11	81.93	17	82.18	82.10	-6	14,853	-0.04%
2022/10/27	14	79.93	35.1	80.44	81.50	-21.1	14,807	-0.14%
2022/10/26	3	78.37	3.1	77.79	76.90	-0.1	14,684	0.00%
2022/10/25	7	79.03	6	78.68	78.40	1	14,672	0.01%
2022/10/24	28	80.55	14	81.33	80.00	14	14,785	0.09%
2022/10/21	4	81.05	2	82.25	79.90	2	14,848	0.01%
2022/10/20	35.1	80.82	33	81.41	82.30	2.1	14,883	0.01%
2022/10/19	59	84.45	70	84.51	83.00	-11	14,935	-0.07%
2022/10/18	41	83.61	19	83.98	83.00	22	15,190	0.14%
2022/10/17	33.3	84.13	27	83.86	84.60	6.3	15,263	0.04%
2022/10/14	76.3	90.28	71	90.82	88.00	5.3	15,056	0.04%
2022/10/13	83	90.84	72.5	90.66	88.80	10.5	14,846	0.07%
2022/10/12	15	88.19	23.1	88.23	90.50	-8.1	14,838	-0.05%
2022/10/11	20.2	85.83	17	86.17	85.10	3.2	15,139	0.02%
2022/10/07	16.5	94.37	9	94.22	91.50	7.5	15,242	0.05%
2022/10/06	25	95.46	26.8	95.69	94.80	-1.8	15,505	-0.01%
2022/10/05	71	93.52	140.1	94.51	94.60	-69.1	15,616	-0.44%	大賣/
2022/10/04	42.1	93.33	40	93.12	92.90	2.1	15,765	0.01%
2022/10/03	58	94.05	45	93.96	93.80	13	15,903	0.08%
2022/09/30	55	89.87	55.9	89.64	92.80	-0.9	15,691	-0.01%
2022/09/29	31.1	87.54	36	88.18	86.00	-5	15,337	-0.03%
2022/09/28	18.1	90.86	13	91.53	89.20	5.1	15,337	0.03%
2022/09/27	47.2	96.06	45	94.45	94.00	2.2	15,426	0.01%
2022/09/26	21.7	98.71	20.7	96.67	97.00	1	15,254	0.01%
2022/09/23	46	98.57	52.2	99.63	102.00	-6.2	15,044	-0.04%
2022/09/22	28	93.77	31.8	93.65	95.00	-3.8	14,706	-0.03%
2022/09/21	28	90.76	37	91.68	93.70	-9	14,786	-0.06%
2022/09/20	13.1	91.00	13	91.21	91.10	0.2	14,894	0.00%
2022/09/19	19.2	90.02	87.3	89.70	88.10	-68.2	15,034	-0.45%
2022/09/06	3	77.63	0.1	79.65	77.70	2.9	15,220	0.02%
2022/09/05	27.1	79.29	16	79.80	78.60	11.1	15,777	0.07%
2022/09/02	9	81.09	16	80.54	80.10	-7	16,650	-0.04%
2022/09/01	29	81.95	14.1	81.55	81.00	15	17,967	0.08%
2022/08/31	12	83.26	21	83.16	83.60	-9	18,273	-0.05%
2022/08/30	5	82.48	27.2	82.19	82.10	-22.2	18,237	-0.12%
2022/08/29	106.3	80.12	13	80.78	80.50	93.3	18,158	0.51%	大買/
2022/08/26	13	83.45	15	83.49	83.40	-2	18,113	-0.01%
2022/08/25	17	83.62	47.7	83.29	83.80	-30.7	18,032	-0.17%
2022/08/24	36.2	81.66	29	81.79	80.30	7.2	17,975	0.04%
2022/08/23	17.2	81.99	70	82.08	82.30	-52.8	18,000	-0.29%
2022/08/22	31.4	82.94	22	84.14	82.10	9.4	18,094	0.05%
2022/08/19	21	83.79	17	83.55	83.10	4	18,040	0.02%
2022/08/18	18.1	81.41	18	81.77	83.00	0.1	18,263	0.00%
2022/08/17	20	82.13	28	82.60	82.70	-8	18,257	-0.04%
2022/08/16	15.9	81.87	12	81.76	82.30	3.9	18,279	0.02%
2022/08/15	59	80.32	75	80.28	80.50	-16	18,163	-0.09%
2022/08/12	79.1	79.40	83.2	79.77	78.60	-4.2	18,131	-0.02%
2022/08/11	90.2	79.73	88	80.28	79.00	2.2	18,111	0.01%
2022/08/10	116	79.50	52.3	79.02	79.30	63.8	18,135	0.35%	大買/
2022/08/09	18.2	75.93	52	76.98	77.50	-33.8	17,820	-0.19%
2022/08/08	17	71.94	81	71.40	73.90	-64	17,699	-0.36%
2022/08/05	41.1	71.72	37	71.77	72.00	4.1	17,868	0.02%
2022/08/04	60.3	75.16	15	74.69	72.00	45.3	17,561	0.26%
2022/08/03	25	79.75	23	80.23	79.90	2	17,371	0.01%
2022/08/02	17	79.75	27.1	80.08	80.40	-10.1	17,544	-0.06%
2022/08/01	3	81.13	0	0.00	81.10	3	17,685	0.02%
2022/07/29	12.1	81.78	7	82.73	81.30	5.1	17,828	0.03%
2022/07/28	8	81.78	16	81.71	81.30	-8	18,013	-0.04%
2022/07/27	10	80.98	2	81.00	82.00	8	17,969	0.04%
2022/07/26	14	80.61	1	80.90	80.60	13	17,962	0.07%
2022/07/25	33	83.45	18	83.30	82.00	15	18,124	0.08%
2022/07/22	17	83.24	32	83.05	83.20	-15	18,249	-0.08%
2022/07/21	44	82.62	30	82.12	82.70	14	18,378	0.08%
2022/07/20	45	82.64	40	82.19	82.00	5	18,350	0.03%
2022/07/19	28	79.75	27	80.23	79.30	1	18,343	0.01%
2022/07/18	6	78.18	9	78.26	78.60	-3	18,432	-0.02%
2022/07/15	20	78.28	31	77.81	78.10	-11	18,611	-0.06%
2022/07/14	48	76.02	54.8	75.46	78.00	-6.8	18,439	-0.04%
2022/07/13	12.2	73.37	107	74.57	72.80	-94.8	18,099	-0.52%	大賣/
2022/07/12	11	70.06	11	70.11	69.30	0	17,954	0.00%
2022/07/11	17	72.16	20	72.18	73.00	-3	17,971	-0.02%
2022/07/08	118	71.41	51	71.27	72.00	67	17,874	0.37%	大買/
2022/07/07	56	68.07	59	67.41	69.60	-3	17,515	-0.02%
2022/07/06	31.1	66.82	34	66.87	67.80	-3	17,041	-0.02%
2022/07/05	46	65.73	41	65.81	66.70	5	16,886	0.03%
2022/07/04	68.6	65.69	61	65.75	67.80	7.6	16,571	0.05%
2022/07/01	154	70.92	65	72.27	68.50	89	16,229	0.55%	大買/
2022/06/30	15.1	78.29	77	78.30	76.10	-61.9	15,884	-0.39%
2022/06/29	14	84.63	8	85.18	84.50	6	15,899	0.04%
2022/06/28	1	84.70	4	85.40	84.50	-3	15,979	-0.02%
2022/06/27	12	84.93	17	84.92	85.50	-5	16,184	-0.03%
2022/06/24	29	83.50	26.1	83.29	83.00	3	16,060	0.02%
2022/06/23	6	80.37	5	80.96	79.50	1	15,859	0.01%
2022/06/22	6	79.73	6	80.15	78.60	0	15,933	0.00%
2022/06/21	10	80.00	4.2	80.28	80.90	5.9	15,950	0.04%
2022/06/20	25	79.44	22	79.45	78.00	3	16,223	0.02%
2022/06/17	29.2	79.76	23	80.51	79.70	6.2	16,427	0.04%
2022/06/16	23	85.87	21	85.95	83.10	2	16,176	0.01%
2022/06/15	23	89.62	26	89.03	87.60	-3	16,094	-0.02%
2022/06/14	45	90.35	44.1	90.80	91.00	1	15,995	0.01%
2022/06/13	69	93.17	68	93.03	93.70	1	15,559	0.01%
2022/06/10	73	90.49	116.7	89.25	92.90	-43.7	14,723	-0.30%	大賣/
2022/06/09	21.3	82.73	36.3	82.56	84.50	-15.1	13,433	-0.11%
2022/06/08	14	79.50	11	80.80	79.80	3	13,093	0.02%
2022/06/07	1	80.10	0	0.00	80.30	1	13,185	0.01%
2022/06/06	5	80.22	3	79.83	79.70	2	13,305	0.02%
2022/06/02	12	81.10	8	81.36	81.10	4	13,452	0.03%
2022/06/01	21	81.59	24.3	82.40	81.00	-3.3	13,610	-0.02%
2022/05/31	10.5	80.97	21	81.27	81.30	-10.5	13,574	-0.08%
2022/05/30	15.6	79.87	31	80.02	80.90	-15.5	13,569	-0.11%
2022/05/27	34	77.27	50.2	77.34	77.60	-16.2	13,579	-0.12%
2022/05/26	78.1	78.45	37	78.98	76.10	41.1	13,660	0.30%
2022/05/25	22.1	79.66	11	79.76	79.80	11.1	13,603	0.08%
2022/05/24	18.2	80.57	10	80.82	79.40	8.2	13,724	0.06%
2022/05/23	6	82.53	6	82.53	81.90	0	13,716	0.00%
2022/05/20	8.1	82.45	6	82.28	81.60	2.1	13,890	0.02%
2022/05/19	20.1	83.21	6	83.27	82.60	14.1	14,125	0.10%
2022/05/18	35	86.62	46.1	87.45	85.40	-11.1	14,076	-0.08%
2022/05/17	17.1	85.55	8	85.91	87.10	9.1	14,059	0.06%
2022/05/16	40	86.99	40.1	86.91	86.10	-0.1	14,156	0.00%
2022/05/13	31	85.27	43.8	84.92	85.50	-12.8	14,000	-0.09%
2022/05/12	15	83.17	33.1	82.93	82.20	-18.1	13,723	-0.13%
2022/05/11	4	82.70	13	82.79	82.20	-9	13,722	-0.07%
2022/05/10	37.1	81.25	17	81.44	82.00	20.1	13,907	0.14%
2022/05/09	10	83.05	89	83.10	83.50	-79	13,933	-0.57%
2022/05/06	44	82.11	1	83.50	81.80	43	14,152	0.30%
2022/05/05	61	85.30	17	86.11	85.00	44	14,313	0.31%
2022/05/04	7	84.66	12	84.71	84.70	-5	14,319	-0.03%
2022/05/03	7	83.49	11	84.08	83.60	-4	14,642	-0.03%
2022/04/29	85	84.92	81	84.10	83.00	4	14,949	0.03%
2022/04/28	18	83.84	25	83.41	84.40	-7	15,188	-0.05%
2022/04/27	20	81.12	29	80.50	82.20	-9	15,409	-0.06%
2022/04/26	14.3	79.19	12	79.37	78.90	2.3	15,952	0.01%
2022/04/25	12	80.19	9	80.20	78.20	3	17,592	0.02%
2022/04/22	46.2	85.20	21	84.55	83.20	25.2	18,309	0.14%
2022/04/21	41	87.47	48.1	87.36	88.60	-7.1	18,150	-0.04%
2022/04/20	10	83.47	13	82.88	83.90	-3	17,843	-0.02%
2022/04/19	1.2	81.63	3	81.77	81.90	-1.8	17,777	-0.01%
2022/04/18	3	79.37	1.2	79.65	79.00	1.8	17,769	0.01%
2022/04/15	23	81.53	10	81.49	80.40	13	17,699	0.07%
2022/04/14	2	83.80	7	83.66	84.70	-5	17,725	-0.03%
2022/04/13	8	81.46	1	81.90	82.70	7	17,740	0.04%
2022/04/12	14	81.59	8.1	81.43	81.50	6	17,866	0.03%
2022/04/11	4.3	81.03	8	81.62	80.60	-3.8	18,185	-0.02%
2022/04/08	50	85.77	47	84.74	84.30	3	18,338	0.02%
2022/04/07	6	85.43	10	85.01	83.70	-4	18,264	-0.02%
2022/04/06	8.9	87.64	3.1	87.94	86.50	5.8	18,269	0.03%
2022/04/01	35	88.83	63.2	88.54	88.10	-28.2	18,349	-0.15%
2022/03/31	45.8	87.09	42	85.58	85.00	3.8	18,987	0.02%
2022/03/30	20.1	86.95	32	87.55	87.50	-11.9	19,497	-0.06%
2022/03/29	1	85.30	11	85.16	84.90	-10	19,574	-0.05%
2022/03/28	14.3	83.70	26.8	84.27	84.10	-12.5	19,911	-0.06%
2022/03/25	24	83.76	24.4	84.16	84.30	-0.4	20,157	0.00%
2022/03/24	20	84.27	20	84.64	84.60	0	19,981	0.00%
2022/03/23	54	84.43	63	84.21	84.00	-9	19,952	-0.05%
2022/03/22	22	82.83	44	82.53	83.20	-22	19,614	-0.11%
2022/03/21	10	81.15	31.1	81.34	81.10	-21.1	19,165	-0.11%
2022/03/18	7	79.43	25	78.91	80.20	-18	19,076	-0.09%
2022/03/17	3.1	75.56	34	76.45	78.00	-31	18,924	-0.16%
2022/03/16	9.3	72.45	11.2	73.59	72.70	-1.9	18,806	-0.01%
2022/03/15	6.1	74.27	0	0.00	73.70	6.1	19,070	0.03%
2022/03/14	16	76.68	9.2	77.93	76.20	6.8	19,058	0.04%
2022/03/11	11	77.62	11	77.43	77.50	0	19,096	0.00%
2022/03/10	14	77.39	13	77.06	77.40	1	19,112	0.01%
2022/03/09	14.1	74.34	14	74.32	74.50	0.1	19,083	0.00%
2022/03/08	12	74.46	5	75.08	73.00	7	19,352	0.04%
2022/03/07	25.3	77.38	13	77.09	75.90	12.3	19,490	0.06%
2022/03/04	54.1	80.71	44	80.59	79.90	10.1	19,604	0.05%
2022/03/03	26	81.49	24	81.27	81.20	2	19,587	0.01%
2022/03/02	15	81.69	10	82.05	82.00	5	19,606	0.03%
2022/03/01	22	83.52	31	83.43	83.00	-9	19,523	-0.05%
2022/02/25	52	81.70	41	81.19	80.70	11	19,416	0.06%
2022/02/24	25	81.93	38	81.58	80.90	-13	19,268	-0.07%
2022/02/23	18.2	80.58	45	80.99	82.60	-26.8	19,255	-0.14%
2022/02/22	73	79.30	38	79.45	79.10	35	19,533	0.18%
2022/02/21	66	82.72	50	82.27	81.50	16	19,734	0.08%
2022/02/18	16	82.13	17	81.64	82.30	-1	19,605	-0.01%
2022/02/17	89.3	83.00	66	83.03	81.70	23.3	19,788	0.12%
2022/02/16	65	82.40	40	81.97	82.20	25	20,081	0.12%
2022/02/15	23	80.09	12	80.32	79.70	11	20,243	0.05%
2022/02/14	21	79.67	26	79.92	80.90	-5	20,233	-0.02%
2022/02/11	100.1	81.00	99.1	81.31	80.50	1	20,318	0.00%
2022/02/10	25.1	81.24	23.1	81.39	80.30	2	20,465	0.01%
2022/02/09	20.1	82.30	20.1	81.87	82.00	-0.1	20,238	0.00%
2022/02/08	28	80.93	37	81.57	82.30	-9	20,134	-0.04%
2022/02/07	50	78.44	89	78.70	79.20	-39	20,136	-0.19%
2022/01/26	36	75.10	31	75.17	75.30	5	19,988	0.03%
2022/01/25	82.1	77.39	97.1	76.85	74.60	-15	20,253	-0.07%
2022/01/24	69.1	78.69	53	78.75	78.40	16	19,943	0.08%
2022/01/21	61	80.93	32	80.40	79.80	29	19,748	0.15%
2022/01/20	80.1	85.50	43.1	85.32	84.20	37	19,449	0.19%
2022/01/19	122	85.36	140.5	84.91	88.50	-18.5	19,270	-0.10%	大買/大賣/
2022/01/18	193	84.85	184.4	84.97	86.50	8.6	18,766	0.05%	大買/大賣/
2022/01/17	53	79.24	170	78.91	81.90	-117	17,478	-0.67%	大賣/鉅額交易
2022/01/14	23.1	72.52	23	73.54	74.60	0.1	17,043	0.00%
2022/01/13	11	73.72	19	73.88	73.40	-8	17,029	-0.05%
2022/01/12	14	73.00	14	73.86	73.10	0	17,087	0.00%
2022/01/11	31.2	73.40	30	72.91	73.00	1.2	17,225	0.01%
2022/01/10	21	73.12	34	73.97	74.40	-13	17,230	-0.08%
2022/01/07	77	73.98	14	73.61	73.80	63	17,320	0.36%
2022/01/06	33	75.86	9	75.88	75.70	24	17,216	0.14%
2022/01/05	45	77.67	30.5	78.02	76.90	14.5	17,223	0.08%
2022/01/04	69	79.81	73	80.20	79.80	-4	17,119	-0.02%
2022/01/03	26.4	78.37	77	77.96	78.40	-50.6	17,047	-0.30%
2021/12/30	45	76.29	15	76.73	76.00	30	17,006	0.18%
2021/12/29	19	76.24	50.2	76.56	77.00	-31.2	17,188	-0.18%
2021/12/28	49	75.90	17.7	76.01	75.30	31.3	17,376	0.18%
2021/12/27	108.1	79.75	75	79.65	76.80	33.1	17,290	0.19%	大買/
2021/12/24	58	79.23	137.1	78.86	79.50	-79.1	16,521	-0.48%	大賣/
2021/12/23	50.3	77.39	79	77.52	76.10	-28.7	16,079	-0.18%
2021/12/22	58	76.36	99.2	76.49	76.80	-41.2	16,097	-0.26%
2021/12/21	36	74.28	68.4	74.55	74.80	-32.4	16,350	-0.20%
2021/12/20	29	71.69	23	72.30	72.10	6	16,748	0.04%
2021/12/17	14.5	71.94	35	72.59	71.80	-20.5	17,353	-0.12%
2021/12/16	12.1	72.33	57	72.31	72.90	-45	18,473	-0.24%
2021/12/15	6.1	70.16	12	70.53	71.20	-6	18,797	-0.03%
2021/12/14	33	69.96	28	70.27	69.70	5	19,915	0.03%
2021/12/13	27	71.06	10	71.20	70.80	17	19,967	0.09%
2021/12/10	31	72.48	3	72.13	71.80	28	20,003	0.14%
2021/12/09	64	73.73	66	73.74	71.80	-2	20,153	-0.01%
2021/12/08	1.1	71.62	4	72.28	71.70	-3	20,243	-0.01%
2021/12/07	18.1	71.97	19	71.45	71.40	-0.9	20,510	0.00%
2021/12/06	13	71.91	10	71.54	71.50	3	20,847	0.01%
2021/12/03	17.5	73.21	50	73.60	73.10	-32.5	21,083	-0.15%
2021/12/02	39	75.30	46	74.35	73.40	-7	21,248	-0.03%
2021/12/01	22	73.38	51	73.49	74.80	-29	21,001	-0.14%
2021/11/30	37	72.32	31	72.67	71.90	6	20,871	0.03%
2021/11/29	20.1	69.61	34	68.93	70.20	-14	20,898	-0.07%
2021/11/26	55.1	69.24	20	69.34	68.60	35.1	21,168	0.17%
2021/11/25	19.3	70.96	19	71.10	70.60	0.3	21,544	0.00%
2021/11/24	25	69.90	18	70.91	71.70	7	21,825	0.03%
2021/11/23	35.2	70.42	9	70.83	69.50	26.2	22,059	0.12%
2021/11/22	34.8	71.37	16	71.79	71.20	18.8	22,250	0.08%
2021/11/19	79.4	72.66	59	72.63	72.00	20.4	22,468	0.09%
2021/11/18	228.3	76.13	137.6	75.72	74.30	90.7	22,692	0.40%	大買/大賣/
2021/11/17	103	75.51	96.4	76.41	76.60	6.6	22,937	0.03%	大買/
2021/11/16	130.2	76.28	127	76.62	76.10	3.2	23,234	0.01%	大買/大賣/
2021/11/15	76.4	76.26	73.2	76.06	77.10	3.2	23,129	0.01%
2021/11/12	87.5	72.67	118.2	72.83	72.90	-30.7	22,814	-0.13%	大賣/
2021/11/11	9	70.81	12.2	70.56	70.30	-3.2	22,494	-0.01%
2021/11/10	39	69.59	46	69.64	69.30	-7	22,421	-0.03%
2021/11/09	18	71.18	32	71.39	71.40	-14	22,333	-0.06%
2021/11/08	22	69.53	9	69.96	68.90	13	22,056	0.06%
2021/11/05	33	70.60	12.1	70.45	69.80	20.9	22,045	0.09%
2021/11/04	37.1	71.24	54	71.08	70.50	-16.9	21,995	-0.08%
2021/11/03	29	68.47	17	68.28	69.20	12	21,721	0.06%
2021/11/02	31	68.80	108	68.44	68.70	-77	21,595	-0.36%	大賣/
2021/11/01	10.1	66.43	24	66.80	66.80	-13.9	21,179	-0.07%
2021/10/29	23	66.53	23	66.66	66.40	0	21,456	0.00%
2021/10/28	6	66.30	5	66.68	66.10	1	21,356	0.00%
2021/10/27	40	66.33	27	66.92	66.50	13	21,276	0.06%
2021/10/26	62	67.24	45	67.53	66.10	17	21,051	0.08%
2021/10/25	60	67.20	24.1	67.17	67.60	35.9	20,900	0.17%
2021/10/22	116	69.15	117	69.30	69.50	-1	20,581	0.00%	大買/大賣/
2021/10/21	10	65.42	11.5	65.10	65.40	-1.5	20,217	-0.01%
2021/10/20	6	65.42	2	66.10	65.60	4	20,230	0.02%
2021/10/19	48	66.15	24	66.26	65.20	24	20,243	0.12%
2021/10/18	8	65.10	6	64.05	64.00	2	20,262	0.01%
2021/10/15	9	65.99	9	65.80	65.40	0	20,318	0.00%
2021/10/14	8	64.23	17	64.32	63.60	-9	20,393	-0.04%
2021/10/13	8	65.58	9	64.74	63.50	-1	20,486	0.00%
2021/10/12	8	66.39	7	66.94	66.50	1	20,602	0.00%
2021/10/08	78	67.39	92	67.25	67.20	-14	20,877	-0.07%
2021/10/07	24	65.26	30	65.63	66.20	-6	20,748	-0.03%
2021/10/06	8	64.48	7	62.64	61.90	1	20,929	0.00%
2021/10/05	12	63.93	18	62.66	65.30	-6	21,158	-0.03%
2021/10/04	23.1	62.45	25	61.92	61.10	-1.9	21,377	-0.01%
2021/10/01	25.1	63.79	23	63.31	62.00	2.1	21,852	0.01%
2021/09/30	25.1	65.33	23	64.98	65.00	2.1	22,125	0.01%
2021/09/29	48	65.94	41	66.51	64.40	7	22,091	0.03%
2021/09/28	153.6	66.48	158.5	66.83	68.30	-4.9	21,963	-0.02%	大買/大賣/
2021/09/27	138.2	68.20	84	68.23	67.80	54.2	21,377	0.25%	大買/
2021/09/24	68.1	75.04	51	74.68	73.20	17.1	20,841	0.08%
2021/09/23	111.2	76.19	134	76.15	75.20	-22.8	20,504	-0.11%	大買/大賣/
2021/09/22	69.2	72.43	69.3	72.34	74.00	-0.1	19,655	0.00%
2021/09/17	145.1	72.12	210.2	73.04	74.00	-65.1	19,780	-0.33%	大買/大賣/
2021/09/16	9.1	67.97	13	67.96	68.10	-3.9	19,538	-0.02%
2021/09/15	7.1	67.74	7	67.56	67.90	0.1	20,570	0.00%
2021/09/14	29	66.91	26	67.01	67.10	3	21,067	0.01%
2021/09/13	44	68.18	31	68.01	66.80	13	21,772	0.06%
2021/09/10	62	70.63	54	70.41	71.40	8	22,090	0.04%
2021/09/09	146	68.39	69.7	66.76	69.00	76.3	22,192	0.34%	大買/
2021/09/08	20.2	64.76	106	65.78	63.40	-85.8	21,866	-0.39%	大賣/
2021/09/07	84.4	68.49	7	69.57	67.50	77.4	21,743	0.36%
2021/09/06	11	71.69	16	71.24	71.00	-5	21,739	-0.02%
2021/09/03	23	71.62	40.1	71.70	72.80	-17.1	22,282	-0.08%
2021/09/02	51	73.09	52	73.28	71.80	-1	22,925	0.00%
2021/09/01	60.1	73.21	122	72.68	73.90	-61.9	22,892	-0.27%	大賣/
2021/08/31	71	72.15	60	72.14	73.50	11	22,774	0.05%
2021/08/30	29	69.66	59.9	68.99	70.20	-30.9	22,515	-0.14%
2021/08/27	48.7	68.39	33	68.95	67.00	15.7	22,888	0.07%
2021/08/26	45.1	71.82	25	72.32	71.00	20.1	22,684	0.09%
2021/08/25	48	72.59	46	72.75	73.60	2	22,699	0.01%
2021/08/24	133.1	71.08	155	71.10	71.90	-21.9	22,793	-0.10%	大買/大賣/
2021/08/23	134.2	68.20	82	68.21	68.40	52.2	22,466	0.23%	大買/
2021/08/20	2	64.40	75	68.16	68.30	-73	21,927	-0.33%
2021/08/19	8	62.90	8	62.93	62.10	0	21,540	0.00%
2021/08/18	11	62.11	22	61.42	64.20	-11	21,563	-0.05%
2021/08/17	30	59.85	18	60.54	58.40	12	21,806	0.06%
2021/08/16	10	61.50	4.4	62.08	61.80	5.6	21,904	0.03%
2021/08/13	3	62.80	2	62.95	63.00	1	22,091	0.00%
2021/08/12	2.1	66.70	2	67.19	66.70	0	22,137	0.00%
2021/08/11	5	67.54	3	67.30	66.70	2	22,430	0.01%
2021/08/10	7	68.39	8	68.39	67.60	-1	22,891	0.00%
2021/08/09	22	72.00	21	71.03	69.80	1	23,158	0.00%
2021/08/06	6	72.03	2	72.45	72.00	4	23,356	0.02%
2021/08/05	3	72.60	13	72.53	71.60	-10	23,597	-0.04%
2021/08/04	59.2	75.29	74.4	74.84	72.90	-15.2	23,730	-0.06%
2021/08/03	1.1	73.24	8	73.50	72.80	-6.9	23,608	-0.03%
2021/08/02	29.1	70.74	13.1	71.42	72.60	16	23,615	0.07%
2021/07/30	2.2	71.95	3	72.24	71.50	-0.9	23,555	0.00%
2021/07/29	20.1	72.71	37	72.13	72.50	-16.9	23,566	-0.07%
2021/07/28	5	71.88	8	71.37	72.20	-3	23,539	-0.01%
2021/07/27	35.1	74.64	38	73.68	73.00	-2.9	23,608	-0.01%
2021/07/26	20	74.55	18	75.26	75.80	2	23,587	0.01%
2021/07/23	22	74.47	8	73.63	73.70	14	23,536	0.06%
2021/07/22	19	76.03	18.6	76.43	75.60	0.4	23,612	0.00%
2021/07/21	24.5	74.98	48	75.61	74.00	-23.5	23,653	-0.10%
2021/07/20	17	74.01	7.2	74.35	74.90	9.9	23,966	0.04%
2021/07/19	113	76.58	12	77.11	75.50	101	24,015	0.42%	大買/鉅額交易
2021/07/16	26.2	76.48	10	77.37	77.40	16.2	23,986	0.07%
2021/07/15	35.2	77.61	44	77.45	77.90	-8.8	23,945	-0.04%
2021/07/14	54.1	79.64	25	79.76	80.10	29.1	23,673	0.12%
2021/07/13	59.6	81.55	52	80.41	79.50	7.6	23,558	0.03%
2021/07/12	94.7	80.41	113.2	79.82	80.00	-18.5	23,234	-0.08%	大賣/
2021/07/09	76.1	78.37	74.1	77.61	77.10	2	22,821	0.01%
2021/07/08	91.1	75.30	61	76.58	77.90	30.1	22,565	0.13%
2021/07/07	59.5	72.17	95.1	72.66	71.50	-35.6	22,038	-0.16%
2021/07/06	38	70.25	16	70.25	70.50	22	21,536	0.10%
2021/07/05	45	69.19	32.2	69.55	69.00	12.8	21,469	0.06%
2021/07/02	2	67.20	8	66.98	67.30	-6	21,371	-0.03%
2021/07/01	15	66.66	22	66.64	66.90	-7	21,323	-0.03%
2021/06/30	30.4	68.07	22	67.67	66.90	8.4	21,245	0.04%
2021/06/29	34	67.43	47.8	67.67	68.60	-13.8	21,157	-0.07%
2021/06/28	158	68.75	160	68.39	68.50	-2	20,979	-0.01%	大買/大賣/
2021/06/25	155.1	69.59	140.1	69.42	67.50	15	20,524	0.07%	大買/大賣/
2021/06/24	154.8	66.17	181.1	65.91	66.60	-26.3	19,750	-0.13%	大買/大賣/
2021/06/23	47	63.60	80.1	64.68	67.30	-33.1	18,688	-0.18%
2021/06/22	140.1	63.46	93	62.79	61.20	47.1	18,167	0.26%	大買/
2021/06/21	120	61.38	137	60.48	62.20	-17	17,304	-0.10%	大買/大賣/
2021/06/18	45	60.23	30	59.62	58.20	15	16,717	0.09%
2021/06/17	8.2	59.21	19.2	59.05	59.30	-11	16,341	-0.07%
2021/06/16	18	59.12	16.1	59.27	58.90	1.9	16,350	0.01%
2021/06/15	85	59.60	70	59.21	59.60	15	16,266	0.09%
2021/06/11	162.6	59.65	157	58.93	58.70	5.6	16,170	0.03%	大買/大賣/
2021/06/10	106	58.81	107.2	59.60	61.50	-1.2	15,582	-0.01%	大買/大賣/
2021/06/09	19	58.18	26	57.68	57.00	-7	14,780	-0.05%
2021/06/08	17	57.78	25	57.98	58.00	-8	14,714	-0.05%
2021/06/07	16.1	56.56	48	56.17	57.10	-31.9	14,632	-0.22%
2021/06/04	150	57.27	136	57.82	55.60	14	14,561	0.10%	大買/大賣/
2021/06/03	34	57.46	56.1	57.57	57.60	-22.1	14,382	-0.15%
2021/06/02	14	56.75	32.1	56.69	57.40	-18.1	15,129	-0.12%
2021/06/01	73.1	56.91	81	57.13	57.10	-7.9	15,199	-0.05%
2021/05/31	37	55.05	41.3	54.58	55.20	-4.3	15,227	-0.03%
2021/05/28	9.3	52.68	20	52.88	53.10	-10.7	15,469	-0.07%
2021/05/27	18.1	51.82	3	52.17	52.50	15.1	15,987	0.09%
2021/05/26	29.1	53.40	28	53.15	53.10	1.1	16,018	0.01%
2021/05/25	39.1	54.11	43	53.75	53.70	-4	16,292	-0.02%
2021/05/24	108	52.14	112	51.83	52.40	-4	16,165	-0.02%	大買/大賣/
2021/05/21	73	51.24	65.3	50.82	51.00	7.8	16,101	0.05%
2021/05/20	12.3	50.72	4.5	50.86	49.15	7.8	16,063	0.05%
2021/05/19	47	50.76	42	51.16	50.80	5	16,355	0.03%
2021/05/18	145	49.19	144	50.17	50.50	1	16,269	0.01%	大買/大賣/
2021/05/17	14	46.69	28	46.34	48.25	-14	16,002	-0.09%
2021/05/14	69	45.92	85	45.19	45.90	-16	15,709	-0.10%
2021/05/13	10.5	42.13	16	42.92	43.85	-5.5	15,454	-0.04%
2021/05/12	35.1	44.15	57.1	43.43	41.85	-22.1	15,261	-0.14%
2021/05/11	25.8	47.35	34.1	46.63	46.50	-8.4	15,083	-0.06%
2021/05/10	5.2	49.64	9	50.06	51.00	-3.8	14,954	-0.03%
2021/05/07	6	49.03	15	49.77	50.00	-9	15,094	-0.06%
2021/05/06	27	49.44	49	48.97	48.60	-22	15,325	-0.14%
2021/05/05	18	49.04	45	49.14	49.45	-27	15,640	-0.17%
2021/05/04	34	49.61	33.1	49.82	48.60	0.9	15,717	0.01%
2021/05/03	11	52.91	25	52.99	52.40	-14	15,715	-0.09%
2021/04/29	1	54.60	55	55.01	54.90	-54	15,787	-0.34%
2021/04/28	36.2	54.69	43	54.94	54.40	-6.8	15,954	-0.04%
2021/04/27	114.4	55.61	28	55.96	55.20	86.4	16,104	0.54%	大買/
2021/04/26	105	57.88	208	57.57	57.60	-103	16,107	-0.64%	大買/大賣/鉅額交易
2021/04/23	40	56.47	208	56.36	56.80	-168	16,313	-1.03%	大賣/鉅額交易
2021/04/22	35	55.68	18	55.36	54.50	17	17,306	0.10%
2021/04/21	33	56.25	40.7	56.21	55.80	-7.7	18,548	-0.04%
2021/04/20	2	55.50	8	55.53	55.60	-6	18,986	-0.03%
2021/04/19	26	54.90	31	54.88	55.00	-5	19,073	-0.03%
2021/04/16	11	54.03	58	54.47	54.50	-47	19,226	-0.24%
2021/04/15	8	53.06	13	52.65	53.30	-5	19,540	-0.03%
2021/04/14	40.2	51.81	37	52.22	52.10	3.2	20,165	0.02%
2021/04/13	27.1	54.48	10	53.61	53.30	17.1	20,424	0.08%
2021/04/12	32.4	55.27	5	55.40	55.10	27.4	20,580	0.13%
2021/04/09	9	55.66	6	55.93	55.60	3	20,790	0.01%
2021/04/08	303	56.28	21	56.24	56.30	282	20,714	1.36%	大買/鉅額交易
2021/04/07	5	55.24	31	55.10	55.20	-26	20,671	-0.13%
2021/04/06	9	55.04	6.6	55.04	55.00	2.4	20,774	0.01%
2021/04/01	19	56.13	6	56.48	55.10	13	20,871	0.06%
2021/03/31	15	55.53	4	55.95	56.20	11	20,914	0.05%
2021/03/30	18.1	54.77	18	54.86	55.20	0.1	20,906	0.00%
2021/03/29	3	55.00	2	54.80	54.70	1	21,165	0.00%
2021/03/26	4	54.83	13	54.78	55.00	-9	21,781	-0.04%
2021/03/25	9	55.16	48	55.89	54.90	-39	22,481	-0.17%
2021/03/24	5	55.12	84	55.13	55.80	-79	23,017	-0.34%
2021/03/23	54	56.11	162	55.45	55.20	-108	24,177	-0.45%	大賣/鉅額交易
2021/03/22	25.1	54.61	19	54.39	54.50	6.1	25,564	0.02%
2021/03/19	22.1	54.66	12	54.97	54.90	10.1	26,379	0.04%
2021/03/18	20	55.55	30	55.46	55.40	-10	26,682	-0.04%
2021/03/17	48.2	55.45	11	55.27	55.20	37.2	26,843	0.14%
2021/03/16	10	55.95	10	56.18	56.00	0	26,959	0.00%
2021/03/15	4	56.50	4	56.43	56.60	0	27,473	0.00%
2021/03/12	304	57.59	28	57.43	56.80	276	28,315	0.97%	大買/鉅額交易
2021/03/11	22.1	56.51	23	56.61	57.20	-0.9	28,314	0.00%
2021/03/10	49.4	56.81	63	56.26	55.80	-13.6	28,369	-0.05%
2021/03/09	78	57.35	57	57.49	56.10	21	28,478	0.07%
2021/03/08	381	58.96	333	58.56	58.50	48	28,130	0.17%	大買/大賣/
2021/03/05	58	55.76	108	56.17	57.40	-50	27,418	-0.18%	大賣/
2021/03/04	97	56.74	62	55.98	55.20	35	27,432	0.13%
2021/03/03	91	56.46	69	56.11	56.00	22	27,244	0.08%
2021/03/02	82	56.75	132	56.17	56.90	-50	27,361	-0.18%	大賣/
2021/02/26	151	54.37	120	54.57	54.20	31	27,598	0.11%	大買/大賣/
2021/02/25	94	56.84	103	56.14	55.90	-9	28,817	-0.03%	大賣/
2021/02/24	66.6	56.00	76	55.72	56.20	-9.4	28,672	-0.03%
2021/02/23	12	54.65	19	54.88	54.60	-7	28,567	-0.02%
2021/02/22	37	55.54	7	55.89	55.30	30	29,133	0.10%
2021/02/19	29	55.91	32	56.21	55.20	-3	29,472	-0.01%
2021/02/18	18	54.67	35	55.53	54.70	-17	29,370	-0.06%
2021/02/17	66	55.09	94	55.36	55.10	-28	29,266	-0.10%
2021/02/05	25	52.55	14	52.64	52.40	11	29,022	0.04%
2021/02/04	10	52.24	11	52.28	52.60	-1	29,098	0.00%
2021/02/03	35	52.17	26	51.74	51.80	9	29,153	0.03%
2021/02/02	5	52.14	20	51.98	52.30	-15	29,241	-0.05%
2021/02/01	14	51.47	35	51.26	51.70	-21	29,392	-0.07%
2021/01/29	34	53.46	33	53.63	52.10	1	29,399	0.00%
2021/01/28	134	54.44	261	54.15	54.00	-127	29,365	-0.43%	大買/大賣/鉅額交易
2021/01/27	48	54.64	81.3	54.54	54.30	-33.3	29,304	-0.11%
2021/01/26	188	52.90	29.1	52.89	52.60	158.9	29,082	0.55%	大買/鉅額交易
2021/01/25	26	52.23	11	51.98	52.10	15	29,081	0.05%
2021/01/22	11.1	52.58	11	52.67	53.30	0.1	29,043	0.00%
2021/01/21	32	52.25	25	52.55	51.90	7	29,111	0.02%
2021/01/20	71.4	52.84	55	52.50	51.80	16.4	29,221	0.06%
2021/01/19	61	55.14	55.3	55.21	54.90	5.7	29,169	0.02%
2021/01/18	65	57.56	44	57.84	56.00	21	29,279	0.07%
2021/01/15	260	60.72	254	60.88	57.20	6	28,862	0.02%	大買/大賣/
2021/01/14	254.2	58.63	280	58.74	58.60	-25.8	28,001	-0.09%	大買/大賣/
2021/01/13	16	54.42	59	54.35	55.80	-43	27,286	-0.16%
2021/01/12	7	51.89	33	51.64	51.90	-26	27,793	-0.09%
2021/01/11	22	51.28	26.1	51.36	51.30	-4.1	29,346	-0.01%
2021/01/08	70.1	54.49	99	54.99	52.80	-28.9	29,446	-0.10%
2021/01/07	120	55.31	136	55.54	54.80	-16	29,322	-0.05%	大買/大賣/
2021/01/06	70	54.07	100	53.79	54.40	-30	28,939	-0.10%
2021/01/05	36.1	52.16	33	52.14	52.90	3.1	28,551	0.01%
2021/01/04	39	51.90	76	51.57	51.90	-37	28,438	-0.13%
2020/12/31	32	50.51	10	50.46	50.50	22	28,400	0.08%
2020/12/30	17	50.94	38	51.07	50.90	-21	28,752	-0.07%
2020/12/29	39	50.16	37	50.35	50.30	2	28,854	0.01%
2020/12/28	33	50.43	23	50.46	50.60	10	28,837	0.03%
2020/12/25	83	51.19	73	51.06	50.90	10	28,916	0.03%
2020/12/24	27	51.84	11	51.80	51.80	16	29,015	0.06%
2020/12/23	55	51.79	22	52.65	51.70	33	29,190	0.11%
2020/12/22	176	54.87	77	54.03	51.50	99	29,768	0.33%	大買/
2020/12/21	173	57.36	158.2	57.07	56.70	14.8	29,556	0.05%	大買/大賣/
2020/12/18	45	56.12	49	56.24	56.20	-4	29,020	-0.01%
2020/12/17	202	56.37	216	56.29	55.30	-14	28,672	-0.05%	大買/大賣/
2020/12/16	273	54.15	271	54.90	56.30	2	27,633	0.01%	大買/大賣/
2020/12/15	281	53.00	421	52.74	51.70	-140	26,277	-0.53%	大買/大賣/鉅額交易
2020/12/14	169	52.47	78	51.87	52.30	91	25,856	0.35%	大買/
2020/12/11	132	50.74	132	50.51	51.30	0	25,771	0.00%	大買/大賣/
2020/12/10	37.1	51.08	27	51.30	50.30	10.1	25,930	0.04%
2020/12/09	161	53.06	67	52.92	52.00	94	25,920	0.36%	大買/
2020/12/08	180.1	51.91	223	51.86	52.20	-42.9	25,644	-0.17%	大買/大賣/
2020/12/07	2	50.30	51	50.24	50.10	-49	25,214	-0.19%
2020/12/04	41	50.04	34	49.89	49.50	7	25,529	0.03%
2020/12/03	44	50.21	89	49.88	50.80	-45	25,769	-0.17%
2020/12/02	47	49.99	64	50.15	49.75	-17	26,120	-0.07%
2020/12/01	52	50.83	101	50.63	50.50	-49	26,385	-0.19%	大賣/
2020/11/30	85	52.42	70	51.95	51.60	15	26,717	0.06%
2020/11/27	58	51.28	40	51.13	51.80	18	27,004	0.07%
2020/11/26	70	50.92	96	51.08	50.50	-26	27,466	-0.09%
2020/11/25	185	51.56	146	51.39	50.20	39	27,248	0.14%	大買/大賣/
2020/11/24	152	51.31	231	51.32	51.30	-79	27,467	-0.29%	大買/大賣/
2020/11/23	85	48.66	27	48.74	48.50	58	27,037	0.21%
2020/11/20	48	47.96	45	48.13	47.95	3	27,737	0.01%
2020/11/19	539	48.42	539	47.89	47.60	0	28,676	0.00%	大買/大賣/
2020/11/18	43	47.06	53	46.88	47.45	-10	30,627	-0.03%
2020/11/17	44	45.53	24	45.61	45.45	20	31,153	0.06%
2020/11/16	16	44.25	12	44.68	44.35	4	32,848	0.01%
2020/11/13	4	43.93	2	44.10	44.10	2	34,025	0.01%
2020/11/12	3	44.45	21	44.47	44.45	-18	35,252	-0.05%
2020/11/11	8	43.96	5	43.65	43.65	3	36,177	0.01%
2020/11/10	22	44.56	15	44.75	44.00	7	38,066	0.02%
2020/11/09	18	44.43	35	44.43	44.90	-17	41,214	-0.04%
2020/11/06	20	44.68	5.1	44.92	44.30	14.9	42,827	0.03%
2020/11/05	4	44.60	1	45.00	44.40	3	43,410	0.01%
2020/11/04	56	45.04	63	45.35	45.15	-7	44,703	-0.02%
2020/11/03	11	44.75	22	44.36	44.85	-11	45,064	-0.02%
2020/11/02	12	43.35	6	43.60	43.20	6	45,504	0.01%
2020/10/30	25	44.45	19	44.72	43.95	6	46,417	0.01%
2020/10/29	30	43.87	43	43.95	44.95	-13	46,758	-0.03%
2020/10/28	58	44.63	56	44.79	44.55	2	46,990	0.00%
2020/10/27	33	45.72	22	45.85	45.80	11	47,118	0.02%
2020/10/26	21	46.85	37	46.74	46.10	-16	47,493	-0.03%
2020/10/23	29	47.74	11	47.96	47.60	18	48,034	0.04%
2020/10/22	32	48.78	92	48.49	48.05	-60	48,619	-0.12%
2020/10/21	143	50.31	99	50.02	48.95	44	49,101	0.09%	大買/
2020/10/20	262	50.55	237	50.89	51.20	25	49,549	0.05%	大買/大賣/
2020/10/19	207	49.89	206	50.33	50.90	1	49,388	0.00%	大買/大賣/
2020/10/16	32	46.60	52	46.76	46.35	-20	48,913	-0.04%
2020/10/15	26	46.28	3	46.30	45.95	23	49,896	0.05%
2020/10/14	22.5	47.04	45	46.63	47.35	-22.5	51,513	-0.04%
2020/10/13	17	45.22	28	45.32	45.40	-11	53,410	-0.02%
2020/10/12	42	45.92	22	46.29	45.40	20	54,813	0.04%
2020/10/08	49	46.27	71	46.39	46.20	-22	56,601	-0.04%
2020/10/07	73	46.21	41	46.27	45.85	32	57,105	0.06%
2020/10/06	47	46.34	85	46.24	46.55	-38	58,423	-0.07%
2020/10/05	58	45.28	19	45.23	45.35	39	58,930	0.07%
2020/09/30	74	44.56	62	44.42	44.60	12	59,080	0.02%
2020/09/29	87	45.22	86	45.42	45.35	1	59,132	0.00%
2020/09/28	34	44.60	37	44.65	44.50	-3	59,409	-0.01%
2020/09/25	69	45.47	99	45.58	43.95	-30	60,014	-0.05%
2020/09/24	30	46.80	45	46.85	47.00	-15	60,188	-0.02%
2020/09/23	20	46.30	18	46.69	46.30	2	59,961	0.00%
2020/09/22	55	47.52	23	47.50	47.30	32	60,325	0.05%
2020/09/21	32	48.78	18	48.62	48.20	14	61,168	0.02%
2020/09/18	236	48.98	149	48.54	49.40	87	61,286	0.14%	大買/大賣/
2020/09/17	35	48.88	167	48.39	48.50	-132	61,454	-0.21%	大賣/鉅額交易
2020/09/16	57	49.62	46	49.53	49.25	11	61,484	0.02%
2020/09/15	99	49.66	67	49.65	49.15	32	61,668	0.05%
2020/09/14	46	49.70	58	49.74	49.60	-12	61,621	-0.02%
2020/09/11	69	49.42	68	49.46	48.85	1	62,002	0.00%
2020/09/10	120	50.08	64.5	50.33	49.70	55.5	63,001	0.09%	大買/
2020/09/09	247	51.12	319	51.23	50.70	-72	63,631	-0.11%	大買/大賣/
2020/09/08	236	50.74	175	51.79	50.60	61	63,687	0.10%	大買/大賣/
2020/09/07	53	53.59	36	53.26	51.80	17	63,840	0.03%
2020/09/04	55	53.41	60	53.54	54.80	-5	63,910	-0.01%
2020/09/03	47	54.79	40	54.52	53.90	7	64,048	0.01%
2020/09/02	65	53.90	72	53.49	53.80	-7	64,353	-0.01%
2020/09/01	119	52.60	99	52.79	53.10	20	64,129	0.03%	大買/
2020/08/31	32	51.93	40	52.07	51.40	-8	63,696	-0.01%
2020/08/28	214	53.29	252	52.78	51.80	-38	63,696	-0.06%	大買/大賣/
2020/08/27	59	54.48	70	54.73	55.10	-11	63,450	-0.02%
2020/08/26	335	54.46	81	54.49	53.90	254	63,286	0.40%	大買/鉅額交易
2020/08/25	91	54.58	91	54.62	54.00	0	62,944	0.00%
2020/08/24	305	58.11	392	57.65	55.20	-87	62,792	-0.14%	大買/大賣/
2020/08/21	178	56.46	127	56.71	57.40	51	61,011	0.08%	大買/大賣/
2020/08/20	408	55.23	528	55.63	52.20	-120	62,227	-0.19%	大買/大賣/鉅額交易
2020/08/19	341	56.47	309	56.67	56.60	32	61,656	0.05%	大買/大賣/
2020/08/18	537	54.73	625	54.80	56.20	-88	61,108	-0.14%	大買/大賣/
2020/08/17	290	53.68	381	53.94	53.10	-91	60,793	-0.15%	大買/大賣/
2020/08/14	368	52.67	331	52.50	53.10	37	60,487	0.06%	大買/大賣/
2020/08/13	832	50.70	797	50.38	52.20	35	58,936	0.06%	大買/大賣/
2020/08/12	266	45.98	323	46.28	48.20	-57	56,215	-0.10%	大買/大賣/
2020/08/11	205	43.97	211	43.81	43.85	-6	55,202	-0.01%	大買/大賣/
2020/08/10	348	44.20	322	44.27	43.60	26	55,347	0.05%	大買/大賣/
2020/08/07	100	42.24	208	42.05	42.10	-108	54,708	-0.20%	大賣/鉅額交易
2020/08/06	302	41.59	622	41.68	41.40	-320	55,555	-0.58%	大買/大賣/鉅額交易
2020/08/05	324	42.10	297	42.14	42.70	27	55,729	0.05%	大買/大賣/
2020/08/04	65	40.65	33	40.82	40.35	32	55,561	0.06%
2020/08/03	57	40.66	69	40.86	41.20	-12	55,548	-0.02%
2020/07/31	113	40.43	94	40.52	40.30	19	55,641	0.03%	大買/
2020/07/30	117	40.98	185	40.92	40.80	-68	56,159	-0.12%	大買/大賣/
2020/07/29	211	41.71	165	41.29	40.55	46	56,588	0.08%	大買/大賣/
2020/07/28	104	42.35	154	42.30	42.50	-50	56,594	-0.09%	大買/大賣/
2020/07/27	157	42.83	189	43.15	42.15	-32	56,788	-0.06%	大買/大賣/
2020/07/24	268	43.03	203	42.52	41.55	65	56,984	0.11%	大買/大賣/
2020/07/23	173	43.39	200	43.43	43.75	-27	57,673	-0.05%	大買/大賣/
2020/07/22	464	42.85	192	42.73	42.30	272	58,198	0.47%	大買/大賣/鉅額交易
2020/07/21	253	42.13	190	42.18	41.80	63	57,408	0.11%	大買/大賣/
2020/07/20	282	40.27	434.2	40.03	41.90	-152.2	57,098	-0.27%	大買/大賣/鉅額交易
2020/07/17	580	38.99	658	39.36	38.10	-78	56,222	-0.14%	大買/大賣/
2020/07/16	269.2	37.78	262	37.90	38.80	7.2	54,977	0.01%	大買/大賣/
2020/07/15	503	37.46	341	37.11	36.55	162	54,307	0.30%	大買/大賣/鉅額交易
2020/07/14	98	35.89	60	35.79	35.65	38	54,106	0.07%
2020/07/13	270	36.08	329	36.08	36.50	-59	54,451	-0.11%	大買/大賣/
2020/07/10	85	33.51	95	33.74	33.90	-10	54,216	-0.02%
2020/07/09	41	34.08	28	34.10	33.65	13	54,678	0.02%
2020/07/08	39	34.15	30	33.91	34.20	9	55,282	0.02%
2020/07/07	90	34.24	42	34.25	33.70	48	55,943	0.09%
2020/07/06	105	35.41	169	35.42	35.15	-64	56,323	-0.11%	大買/大賣/
2020/07/03	248	34.56	242	34.48	34.50	6	56,313	0.01%	大買/大賣/
2020/07/02	21	33.29	20	33.50	33.20	1	55,775	0.00%
2020/07/01	215	33.81	36	33.74	33.40	179	56,138	0.32%	大買/鉅額交易
2020/06/30	184	33.82	415	33.68	33.60	-231	57,055	-0.40%	大買/大賣/鉅額交易
2020/06/29	36	32.11	36	32.24	32.10	0	57,793	0.00%
2020/06/24	63	31.58	67	31.84	32.00	-4	59,076	-0.01%
2020/06/23	59	31.68	49	31.72	31.65	10	60,318	0.02%
2020/06/22	82	32.54	38	32.46	32.05	44	60,822	0.07%
2020/06/19	58	33.27	50	33.24	33.30	8	61,315	0.01%
2020/06/18	139	33.08	113	33.04	33.15	26	61,646	0.04%	大買/大賣/
2020/06/17	201	33.68	186	33.82	33.20	15	61,513	0.02%	大買/大賣/
2020/06/16	126	32.96	166	33.45	34.25	-40	61,513	-0.07%	大買/大賣/
2020/06/15	40	31.58	36	31.63	31.15	4	61,691	0.01%
2020/06/12	168	32.63	167	32.81	32.45	1	63,144	0.00%	大買/大賣/
2020/06/11	81	33.43	141.1	33.40	33.75	-60.1	64,561	-0.09%	大賣/
2020/06/10	118	33.18	83	33.37	33.10	35	65,914	0.05%	大買/
2020/06/09	319	34.53	320	34.63	33.90	-1	67,752	0.00%	大買/大賣/
2020/06/08	450	34.58	55	34.88	33.95	395	68,454	0.58%	大買/鉅額交易
2020/06/05	260	35.02	46	35.21	35.00	214	70,044	0.31%	大買/鉅額交易
2020/06/04	43	35.40	54	35.56	35.00	-11	71,378	-0.02%
2020/06/03	271	35.19	128	35.20	35.25	143	72,543	0.20%	大買/大賣/鉅額交易
2020/06/02	234	36.70	137	36.57	36.10	97	73,155	0.13%	大買/大賣/
2020/06/01	184	37.40	262	37.36	37.80	-78	73,512	-0.11%	大買/大賣/
2020/05/29	359	37.05	421	37.34	37.25	-62	74,101	-0.08%	大買/大賣/
2020/05/28	335	37.36	211	37.18	37.00	124	74,253	0.17%	大買/大賣/鉅額交易
2020/05/27	659	38.14	628.1	38.25	36.90	30.9	73,667	0.04%	大買/大賣/
2020/05/26	61	35.27	85	35.21	36.45	-24	71,644	-0.03%
2020/05/25	106	32.63	106	32.58	33.15	0	70,485	0.00%	大買/大賣/
2020/05/22	219	34.12	447	34.16	33.35	-228	69,924	-0.33%	大買/大賣/鉅額交易
2020/05/21	120	33.63	172	33.58	33.65	-52	69,183	-0.08%	大買/大賣/
2020/05/20	99	32.95	33	33.35	32.70	66	68,662	0.10%
2020/05/19	51	33.11	71	33.08	33.50	-20	68,360	-0.03%
2020/05/18	297	32.93	292	32.81	32.30	5	67,883	0.01%	大買/大賣/
2020/05/15	107	33.61	216	33.48	34.10	-109	67,270	-0.16%	大買/大賣/鉅額交易
2020/05/14	154	33.81	168	33.67	32.55	-14	66,571	-0.02%	大買/大賣/
2020/05/13	528	34.32	456	34.05	33.60	72	66,131	0.11%	大買/大賣/
2020/05/12	121.1	33.73	119	34.05	34.50	2.1	65,016	0.00%	大買/大賣/
2020/05/11	149.1	34.01	137	34.02	33.25	12.1	64,952	0.02%	大買/大賣/
2020/05/08	172	33.52	170	33.32	33.20	2	64,286	0.00%	大買/大賣/
2020/05/07	287	32.82	264	32.81	33.50	23	64,040	0.04%	大買/大賣/
2020/05/06	141	32.96	246	32.10	32.15	-105	63,725	-0.16%	大買/大賣/鉅額交易
2020/05/05	162	33.83	150	33.94	33.00	12	63,131	0.02%	大買/大賣/
2020/05/04	174	33.02	170	33.46	34.05	4	62,617	0.01%	大買/大賣/
2020/04/30	224	32.90	327	32.83	33.05	-103	62,094	-0.17%	大買/大賣/鉅額交易
2020/04/29	560	32.13	640	31.96	32.10	-80	61,518	-0.13%	大買/大賣/
2020/04/28	431	32.13	435	32.11	31.25	-4	60,935	-0.01%	大買/大賣/
2020/04/27	289	29.57	301	29.93	31.50	-12	59,408	-0.02%	大買/大賣/
2020/04/24	53	28.49	122	28.47	28.65	-69	58,034	-0.12%	大賣/
2020/04/23	245	28.37	276	28.23	28.50	-31	57,913	-0.05%	大買/大賣/
2020/04/22	438	27.80	646	27.68	28.35	-208	57,177	-0.36%	大買/大賣/鉅額交易
2020/04/21	228	27.55	162	27.60	27.05	66	56,362	0.12%	大買/大賣/
2020/04/20	59	27.87	173	27.84	27.70	-114	55,798	-0.20%	大賣/鉅額交易
2020/04/17	653	28.24	458	28.56	27.80	195	55,711	0.35%	大買/大賣/鉅額交易
2020/04/16	147	28.22	215	28.20	28.60	-68	54,579	-0.12%	大買/大賣/
2020/04/15	439	28.07	307	28.23	27.80	132	54,265	0.24%	大買/大賣/鉅額交易
2020/04/14	421	27.78	335	27.69	28.75	86	53,103	0.16%	大買/大賣/
2020/04/13	287	26.60	275	26.76	26.80	12	52,502	0.02%	大買/大賣/
2020/04/10	65	26.11	152	26.53	26.40	-87	52,164	-0.17%	大賣/
2020/04/09	197	26.31	203	26.45	25.35	-6	51,436	-0.01%	大買/大賣/
2020/04/08	296	27.40	201	27.19	26.50	95	50,729	0.19%	大買/大賣/
2020/04/07	147	28.37	130	28.50	28.35	17	49,950	0.03%	大買/大賣/
2020/04/06	99	26.85	118	26.52	26.90	-19	50,020	-0.04%	大賣/
2020/04/01	466	24.49	452	24.66	25.15	14	49,877	0.03%	大買/大賣/
2020/03/31	709	24.84	691	24.85	24.25	18	48,514	0.04%	大買/大賣/
2020/03/30	353	23.15	306	23.08	23.60	47	46,687	0.10%	大買/大賣/
2020/03/27	138	22.55	218	22.64	23.10	-80	45,112	-0.18%	大買/大賣/
2020/03/26	218	20.57	238	20.60	21.00	-20	43,532	-0.05%	大買/大賣/
2020/03/25	111	19.99	115	20.02	20.20	-4	42,629	-0.01%	大買/大賣/
2020/03/24	157	18.72	160	18.67	18.85	-3	41,664	-0.01%	大買/大賣/
2020/03/23	118	17.29	122	17.26	17.75	-4	41,110	-0.01%	大買/大賣/
2020/03/20	242	18.21	270	18.27	18.00	-28	40,715	-0.07%	大買/大賣/
2020/03/19	143	17.83	208.5	17.97	17.20	-65.5	39,451	-0.17%	大買/大賣/
2020/03/18	377	19.68	253	20.00	19.10	124	38,401	0.32%	大買/大賣/鉅額交易
2020/03/17	497.1	20.66	484	20.71	20.05	13.1	36,538	0.04%	大買/大賣/
2020/03/16	574	20.80	547	20.97	19.80	27	34,930	0.08%	大買/大賣/
2020/03/13	293	19.93	360	19.86	21.85	-67	33,077	-0.20%	大買/大賣/
2020/03/12	496	21.13	357	21.09	19.90	139	30,903	0.45%	大買/大賣/鉅額交易
2020/03/11	287	21.92	387	21.87	22.10	-100	29,944	-0.33%	大買/大賣/
2020/03/10	328	19.79	315	19.92	20.50	13	27,942	0.05%	大買/大賣/
2020/03/09	341	19.74	280.5	20.00	18.65	60.5	26,321	0.23%	大買/大賣/
2020/03/06	83	19.39	189	19.27	20.10	-106	24,818	-0.43%	大賣/鉅額交易
2020/03/05	153	18.21	234	18.25	18.50	-81	23,647	-0.34%	大買/大賣/
2020/03/04	83	17.54	127	17.45	17.75	-44	22,811	-0.19%	大賣/
2020/03/03	98	16.47	147	16.59	17.05	-49	21,797	-0.22%	大賣/
2020/03/02	22	15.18	34	14.76	15.50	-12	21,006	-0.06%
2020/02/27	20	15.20	19	15.22	14.80	1	21,197	0.00%
2020/02/26	73	15.73	36	15.74	15.45	37	21,767	0.17%
2020/02/25	11	15.62	18	15.54	15.95	-7	22,681	-0.03%
2020/02/24	45	15.83	7	16.09	15.65	38	23,338	0.16%
2020/02/21	50	16.12	37	16.12	16.10	13	23,798	0.05%
2020/02/20	18	15.87	16	15.87	15.85	2	24,220	0.01%
2020/02/19	163	15.64	152	15.75	15.70	11	24,387	0.05%	大買/大賣/
2020/02/18	36	15.51	148	15.46	15.70	-112	24,726	-0.45%	大賣/鉅額交易
2020/02/17	164	15.60	2	15.65	15.55	162	24,570	0.66%	大買/鉅額交易
2020/02/14	88	15.71	21	15.63	15.75	67	24,439	0.27%
2020/02/13	28	15.44	22	15.59	15.25	6	24,131	0.02%
2020/02/12	20	15.43	43	15.33	15.50	-23	23,954	-0.10%
2020/02/11	0	0.00	16	14.75	14.85	-16	23,255	-0.07%
2020/02/10	28	14.03	23	13.96	14.40	5	23,187	0.02%
2020/02/07	45	14.37	32	14.45	14.30	13	23,024	0.06%
2020/02/06	0.5	14.85	36	14.86	14.95	-35.5	22,816	-0.16%
2020/02/05	54	14.57	25	14.92	14.40	29	22,607	0.13%
2020/02/04	35	14.99	26	14.95	15.00	9	22,350	0.04%
2020/02/03	26	14.39	16	14.37	14.35	10	23,078	0.04%
2020/01/31	27	15.33	67	15.73	15.30	-40	22,970	-0.17%
2020/01/30	26	16.58	12	16.43	16.20	14	22,697	0.06%
2020/01/20	59	18.00	15	18.07	18.00	44	22,672	0.19%
2020/01/17	17	17.94	27	17.72	18.00	-10	22,658	-0.04%
2020/01/16	42	17.80	12	18.02	17.70	30	22,405	0.13%
2020/01/15	75	18.10	19	18.31	18.10	56	22,242	0.25%
2020/01/14	61	18.12	41	18.22	18.40	20	22,156	0.09%
2020/01/13	39	18.09	54	18.25	17.85	-15	21,854	-0.07%
2020/01/10	37.5	17.82	41	17.90	17.80	-3.5	21,099	-0.02%
2020/01/09	130	17.78	198	17.73	18.30	-68	20,514	-0.33%	大買/大賣/
2020/01/08	6	16.56	76	16.72	17.15	-70	19,878	-0.35%
2020/01/07	71	17.41	26	17.21	17.05	45	19,780	0.23%
2020/01/06	51	17.29	59	17.15	17.40	-8	19,344	-0.04%
2020/01/03	65	16.92	14	17.03	16.85	51	18,782	0.27%
2020/01/02	2	16.90	1	16.85	16.85	1	18,502	0.01%
2019/12/31	10	16.50	2	16.50	16.65	8	18,242	0.04%
2019/12/30	68	17.09	36	16.72	16.80	32	18,122	0.18%
2019/12/27	32	16.58	37	16.79	16.75	-5	17,507	-0.03%
2019/12/26	0	0.00	4	15.95	16.20	-4	17,016	-0.02%
2019/12/25	1	15.55	6	15.70	15.80	-5	16,928	-0.03%
2019/12/24	5	15.40	10	15.45	15.60	-5	17,015	-0.03%
2019/12/20	0	0.00	10	15.75	15.75	-10	17,021	-0.06%
2019/12/18	16	16.03	9	15.83	15.75	7	17,159	0.04%
2019/12/17	1	16.25	0	0.00	16.25	1	17,121	0.01%
2019/12/16	0	0.00	11	16.30	16.25	-11	17,244	-0.06%
2019/12/13	10	16.00	11	16.32	15.95	-1	17,293	-0.01%
2019/12/12	32	16.43	38	16.67	16.30	-6	17,347	-0.03%
2019/12/11	8	16.54	4	16.66	16.50	4	17,921	0.02%
2019/12/10	1	16.45	8	16.29	16.55	-7	17,896	-0.04%
2019/12/09	10	16.30	10	16.39	16.30	0	18,240	0.00%
2019/12/06	85	16.25	85	16.36	16.35	0	18,132	0.00%
2019/12/05	0	0.00	4	15.70	15.70	-4	17,726	-0.02%
2019/12/04	2	15.45	2	15.60	15.55	0	18,063	0.00%
2019/12/03	3	15.65	7	15.56	15.70	-4	18,789	-0.02%
2019/12/02	28	15.23	46	15.07	15.50	-18	19,620	-0.09%
2019/11/29	44	15.67	33	15.74	15.50	11	19,782	0.06%
2019/11/28	18	15.70	29	15.86	15.60	-11	20,209	-0.05%
2019/11/27	78	16.21	161	15.92	16.10	-83	20,992	-0.40%	大賣/
2019/11/26	52	16.11	49	16.20	16.15	3	21,042	0.01%
2019/11/25	162	16.50	68	16.54	16.25	94	20,617	0.46%	大買/
2019/11/22	117	16.48	68	16.50	16.15	49	19,834	0.25%	大買/
2019/11/21	115	15.86	202	16.04	16.55	-87	18,704	-0.47%	大買/大賣/
2019/11/20	5	15.50	27	15.86	15.70	-22	17,910	-0.12%
2019/11/19	106	15.52	90	15.59	15.40	16	17,547	0.09%	大買/
2019/11/18	9	15.05	30	15.11	15.15	-21	16,976	-0.12%
2019/11/15	81	14.69	78	14.96	14.90	3	16,709	0.02%
2019/11/14	2	13.95	0	0.00	14.00	2	16,338	0.01%
2019/11/13	1	13.90	11	13.95	14.00	-10	16,424	-0.06%
2019/11/12	0	0.00	12	14.03	14.05	-12	16,615	-0.07%
2019/11/11	4	13.80	66	14.02	13.60	-62	16,621	-0.37%
2019/11/08	16	14.15	6	14.18	14.15	10	16,570	0.06%
2019/11/07	13	14.14	6	14.23	14.15	7	16,592	0.04%
2019/11/06	55	14.64	5	14.50	14.45	50	16,521	0.30%
2019/11/05	1	14.75	1	14.80	14.70	0	16,498	0.00%
2019/11/04	4	14.69	5	14.77	14.60	-1	16,542	-0.01%
2019/11/01	20	15.03	21	15.05	14.90	-1	16,438	-0.01%
2019/10/31	60	15.61	78	15.52	15.35	-18	16,321	-0.11%
2019/10/30	24	14.56	30	14.57	15.00	-6	15,333	-0.04%
2019/10/29	20	14.76	16	14.97	14.45	4	15,140	0.03%
2019/10/28	16	15.06	0	0.00	14.90	16	15,233	0.11%
2019/10/25	2	14.80	1	14.75	14.80	1	15,513	0.01%
2019/10/24	1	14.75	20	14.85	14.75	-19	15,525	-0.12%
2019/10/23	2	14.73	0	0.00	14.70	2	15,859	0.01%
2019/10/22	11	14.77	6	14.83	14.55	5	15,876	0.03%
2019/10/21	7	14.81	11	14.83	14.75	-4	15,823	-0.03%
2019/10/18	4	14.50	15	14.53	14.55	-11	15,857	-0.07%
2019/10/17	0	0.00	3	14.55	14.55	-3	15,948	-0.02%
2019/10/16	4	14.59	0	0.00	14.40	4	16,089	0.02%
2019/10/15	3	14.65	5	14.56	14.70	-2	16,377	-0.01%
2019/10/14	0	0.00	2	14.15	14.25	-2	16,316	-0.01%
2019/10/09	1	13.60	0	0.00	13.60	1	16,563	0.01%
2019/10/08	2	13.75	0	0.00	13.75	2	16,613	0.01%
2019/10/04	2	13.95	0	0.00	13.90	2	16,669	0.01%
2019/10/03	2	13.95	2	14.05	14.10	0	16,608	0.00%
2019/10/02	6	14.12	1	14.15	14.15	5	16,566	0.03%
2019/10/01	8	14.20	2	14.20	14.20	6	16,643	0.04%
2019/09/27	35	13.98	12	13.79	13.80	23	16,560	0.14%
2019/09/26	0	0.00	31	14.50	14.20	-31	16,446	-0.19%
2019/09/25	16	14.38	41	14.48	14.35	-25	16,418	-0.15%
2019/09/24	4	14.63	0	0.00	14.55	4	16,485	0.02%
2019/09/23	0	0.00	5	14.80	14.80	-5	16,398	-0.03%
2019/09/20	6	14.60	13	14.62	14.70	-7	16,339	-0.04%
2019/09/19	6	14.58	13	14.75	14.50	-7	16,310	-0.04%
2019/09/18	23	14.94	16	14.93	14.85	7	16,202	0.04%
2019/09/17	20	14.89	18	15.02	15.00	2	16,088	0.01%
2019/09/16	98	15.32	57	15.26	15.10	41	15,838	0.26%
2019/09/12	2	15.05	25	15.04	15.05	-23	15,112	-0.15%
2019/09/11	13	14.99	13	14.92	15.20	0	14,883	0.00%
2019/09/10	5	14.55	12	14.65	14.55	-7	14,308	-0.05%
2019/09/09	13	14.51	11	14.60	14.55	2	14,145	0.01%
2019/09/06	7	14.42	14	14.60	14.55	-7	13,956	-0.05%
2019/09/05	79	14.88	50	14.81	14.75	29	13,659	0.21%
2019/09/04	51	14.99	39	15.12	15.10	12	13,004	0.09%
2019/09/03	23	14.43	28	14.40	14.45	-5	12,321	-0.04%
2019/09/02	30	14.54	52	14.62	14.80	-22	11,884	-0.19%
2019/08/30	130	14.42	119	14.38	14.45	11	11,134	0.10%	大買/大賣/
2019/08/29	28	13.54	28	13.43	13.45	0	10,088	0.00%
2019/08/27	0	0.00	1	12.95	12.85	-1	9,632	-0.01%
2019/08/26	1	12.65	1	12.70	12.75	0	9,601	0.00%
2019/08/23	0	0.00	11	13.35	13.15	-11	9,533	-0.12%
2019/08/22	12	13.30	2	13.30	13.50	10	9,474	0.11%
2019/08/21	3	13.00	9	12.83	13.15	-6	9,142	-0.07%
2019/08/20	2	12.75	2	12.85	12.70	0	9,035	0.00%
2019/08/19	34	12.99	34	12.93	12.80	0	9,010	0.00%
2019/08/16	9	12.80	7	12.80	12.80	2	8,950	0.02%
2019/08/15	42	12.77	11	12.84	12.90	31	8,846	0.35%
2019/08/14	0	0.00	2	12.35	12.35	-2	8,724	-0.02%
2019/08/13	0	0.00	8	12.25	12.15	-8	8,759	-0.09%
2019/08/12	0	0.00	1	12.50	12.50	-1	8,864	-0.01%
2019/08/08	2	12.48	0	0.00	12.70	2	8,897	0.02%
2019/08/06	25	11.76	9	11.49	12.30	16	8,854	0.18%
2019/08/05	7	12.04	0	0.00	11.95	7	8,779	0.08%
2019/08/02	29	12.32	42	12.40	12.25	-13	8,777	-0.15%
2019/08/01	8	13.00	10	13.03	13.05	-2	8,634	-0.02%
2019/07/31	37	13.30	34	13.23	13.45	3	8,513	0.04%
2019/07/30	18	13.50	34	13.49	13.40	-16	8,395	-0.19%
2019/07/29	11	14.01	11	13.86	13.85	0	8,132	0.00%
2019/07/26	4	13.43	6	13.41	13.50	-2	7,639	-0.03%
2019/07/25	23	13.52	35	13.61	13.40	-12	7,599	-0.16%
2019/07/24	24	12.90	37	12.88	12.95	-13	7,238	-0.18%
2019/07/23	46	13.43	25	13.43	13.25	21	7,257	0.29%
2019/07/22	5	13.42	1	13.50	13.60	4	7,202	0.06%
2019/07/19	0	0.00	4	13.18	13.05	-4	7,063	-0.06%
2019/07/18	6	13.18	36	13.14	13.05	-30	7,084	-0.42%
2019/07/17	39	13.20	117	13.16	13.30	-78	7,012	-1.11%	大賣/
2019/07/16	12	12.67	19	12.81	12.90	-7	6,618	-0.11%
2019/07/15	144	12.59	44	12.57	12.65	100	6,514	1.54%	大買/
2019/07/12	7	12.17	7	12.29	12.15	0	6,223	0.00%
2019/07/11	2	12.05	1	12.15	12.20	1	6,337	0.02%
2019/07/08	0	0.00	2	12.00	11.90	-2	6,669	-0.03%
2019/07/05	27	12.17	23	12.08	12.05	4	6,889	0.06%
2019/07/04	2	11.90	4	11.95	12.00	-2	7,009	-0.03%
2019/07/03	4	11.90	0	0.00	11.80	4	7,866	0.05%
2019/07/02	0	0.00	20	12.00	12.05	-20	8,493	-0.24%
2019/07/01	1	11.95	9	12.07	11.95	-8	8,852	-0.09%
2019/06/26	2	11.55	0	0.00	11.50	2	8,869	0.02%
2019/06/25	5	12.05	10	12.23	11.80	-5	8,900	-0.06%
2019/06/24	5	11.85	0	0.00	12.00	5	8,807	0.06%
2019/06/21	29	11.90	0	0.00	11.85	29	8,900	0.33%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/19	6	11.95	1	11.65	11.85	5	9,136	0.05%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/13	25	11.75	17	11.76	11.75	8	9,785	0.08%
2019/06/12	25	11.64	22	11.65	11.65	3	9,772	0.03%
2019/06/11	5	11.63	16	11.84	11.90	-11	9,632	-0.11%
2019/06/10	15	10.85	0	0.00	10.85	15	9,393	0.16%
2019/06/05	10	10.95	10	10.90	10.90	0	9,494	0.00%
2019/05/31	0	0.00	58	11.15	11.10	-58	9,664	-0.60%
2019/05/28	10	10.80	0	0.00	10.85	10	9,808	0.10%
2019/05/27	0	0.00	10	10.75	10.70	-10	9,963	-0.10%
2019/05/24	10	10.80	0	0.00	10.75	10	10,045	0.10%
2019/05/23	5	10.80	0	0.00	10.80	5	10,078	0.05%
2019/05/22	6	11.27	10	11.28	11.25	-4	10,184	-0.04%
2019/05/21	21	10.84	5	11.00	11.10	16	10,370	0.15%
2019/05/20	36	11.08	0	0.00	11.10	36	10,623	0.34%
2019/05/17	1	11.95	0	0.00	11.90	1	10,694	0.01%
2019/05/16	0	0.00	8	12.00	11.75	-8	10,831	-0.07%
2019/05/15	20	11.83	20	12.08	12.15	0	11,275	0.00%
2019/05/14	3	11.50	5	11.00	11.50	-2	11,395	-0.02%
2019/05/13	1	11.65	1	11.70	11.40	0	11,535	0.00%
2019/05/10	20	11.99	11	11.80	11.75	9	11,519	0.08%
2019/05/09	3	12.23	0	0.00	12.10	3	11,449	0.03%
2019/05/03	3	12.87	5	12.91	12.95	-2	11,463	-0.02%
2019/05/02	13	12.93	3	12.95	12.95	10	11,512	0.09%
2019/04/30	5	12.30	17	12.38	12.50	-12	11,828	-0.10%
2019/04/29	7	12.65	34	12.86	12.50	-27	11,953	-0.23%
2019/04/26	7	13.20	4	13.23	13.15	3	11,857	0.03%
2019/04/25	5	13.40	0	0.00	13.40	5	11,981	0.04%
2019/04/24	6	13.39	1	13.50	13.25	5	12,252	0.04%
2019/04/23	13	13.52	0	0.00	13.50	13	12,744	0.10%
2019/04/22	4	13.73	2	13.85	13.75	2	12,720	0.02%
2019/04/19	8	13.60	6	13.63	13.65	2	12,811	0.02%
2019/04/18	5	13.64	2	13.80	13.55	3	13,033	0.02%
2019/04/17	11	13.99	8	14.25	13.95	3	13,250	0.02%
2019/04/16	8	14.21	0	0.00	14.20	8	13,785	0.06%
2019/04/15	1	14.05	4	14.08	14.00	-3	14,559	-0.02%
2019/04/12	17	14.24	9	14.14	13.90	8	14,618	0.05%
2019/04/11	18	14.69	40	14.41	14.15	-22	14,573	-0.15%
2019/04/10	37	14.93	13	14.81	14.60	24	14,472	0.17%
2019/04/09	116	15.59	35	15.63	14.80	81	14,352	0.56%	大買/
2019/04/08	34	14.68	41	15.04	15.30	-7	13,921	-0.05%
2019/04/03	20	13.96	54	13.90	13.95	-34	13,527	-0.25%
2019/04/02	4	13.33	2	13.40	13.30	2	13,461	0.01%
2019/04/01	5	13.50	0	0.00	13.40	5	13,529	0.04%
2019/03/29	0	0.00	6	13.23	13.25	-6	13,551	-0.04%
2019/03/28	5	13.17	0	0.00	13.05	5	13,781	0.04%
2019/03/27	6	13.50	0	0.00	13.50	6	13,798	0.04%
2019/03/26	42	13.72	0	0.00	13.55	42	13,781	0.30%
2019/03/25	1	13.75	0	0.00	13.75	1	13,752	0.01%
2019/03/22	36	14.31	31	14.12	14.10	5	13,772	0.04%
2019/03/21	17	14.21	15	14.26	14.15	2	13,846	0.01%
2019/03/20	19	14.34	47	14.35	14.30	-28	13,962	-0.20%
2019/03/18	0	0.00	20	13.95	13.85	-20	14,141	-0.14%
2019/03/15	40	13.79	50	13.74	13.75	-10	15,426	-0.06%
2019/03/14	5	13.45	3	13.55	13.45	2	15,854	0.01%
2019/03/13	18	13.42	4	13.43	13.40	14	16,657	0.08%
2019/03/12	8	13.59	0	0.00	13.50	8	16,897	0.05%
2019/03/11	5	13.70	0	0.00	13.60	5	17,158	0.03%
2019/03/08	10	13.55	0	0.00	13.60	10	17,402	0.06%
2019/03/07	1	14.00	0	0.00	13.70	1	17,504	0.01%
2019/03/06	0	0.00	10	13.95	14.05	-10	17,767	-0.06%
2019/03/05	22	14.05	25	14.22	14.00	-3	17,887	-0.02%
2019/02/27	31	13.83	1	13.85	13.80	30	17,987	0.17%
2019/02/26	0	0.00	2	14.40	14.00	-2	18,108	-0.01%
2019/02/25	4	14.13	6	14.07	14.10	-2	18,196	-0.01%
2019/02/22	1	14.15	31	14.09	14.05	-30	18,265	-0.16%
2019/02/21	20	13.93	3	14.07	14.00	17	18,374	0.09%
2019/02/20	25	14.25	17	14.43	14.20	8	18,544	0.04%
2019/02/19	81	14.42	82	14.43	14.40	-1	18,906	-0.01%
2019/02/18	27	14.17	8	14.31	14.10	19	19,488	0.10%
2019/02/15	62	14.49	62	14.31	14.10	0	19,524	0.00%
2019/02/14	56	14.43	78	14.24	14.10	-22	19,259	-0.11%
2019/02/13	10	13.70	62	14.01	13.65	-52	18,769	-0.28%
2019/02/12	61	13.88	9	13.58	13.90	52	18,572	0.28%
2019/02/11	10	13.30	7	13.33	13.40	3	18,485	0.02%
2019/01/30	5	13.25	2	13.35	13.25	3	18,532	0.02%
2019/01/29	4	13.28	0	0.00	13.25	4	18,576	0.02%
2019/01/28	13	13.31	19	13.29	13.25	-6	18,595	-0.03%
2019/01/25	7	13.21	17	13.21	13.15	-10	18,707	-0.05%
2019/01/24	19	13.33	7	13.31	13.25	12	18,874	0.06%
2019/01/23	1	13.15	12	13.10	13.35	-11	18,954	-0.06%
2019/01/22	34	13.25	7	13.44	13.10	27	19,032	0.14%
2019/01/21	8	14.06	24	14.01	13.90	-16	18,660	-0.09%
2019/01/18	7	13.77	3	13.75	13.90	4	18,513	0.02%
2019/01/17	44	14.00	23	13.90	13.75	21	18,514	0.11%
2019/01/16	50	13.83	42	13.73	13.90	8	18,396	0.04%
2019/01/15	25	13.89	25	13.90	13.65	0	18,118	0.00%
2019/01/14	6	13.26	11	13.25	13.45	-5	17,558	-0.03%
2019/01/11	10	13.38	18	13.38	13.35	-8	17,517	-0.05%
2019/01/10	35	13.95	75	13.74	13.45	-40	17,403	-0.23%
2019/01/09	12	14.18	36	14.07	14.00	-24	17,156	-0.14%
2019/01/08	155	14.46	118	14.43	14.55	37	16,910	0.22%	大買/大賣/
2019/01/07	200	14.13	200	13.81	14.40	0	16,250	0.00%	大買/大賣/
2019/01/04	10	13.14	22	13.11	13.10	-12	15,488	-0.08%
2019/01/03	16	13.41	4	13.33	13.45	12	15,492	0.08%
2019/01/02	8	13.15	11	13.24	13.15	-3	15,392	-0.02%
2018/12/28	14	13.09	21	13.01	13.10	-7	15,350	-0.05%
2018/12/27	38	13.60	40	13.35	13.05	-2	15,497	-0.01%
2018/12/26	19	13.34	88	13.37	13.25	-69	15,310	-0.45%
2018/12/25	85	13.17	143	13.09	13.50	-58	15,415	-0.38%	大賣/
2018/12/24	8	13.23	4	13.34	13.15	4	15,171	0.03%
2018/12/22	7	13.09	22	13.19	13.25	-15	15,044	-0.10%
2018/12/21	97	12.73	8	13.10	13.20	89	14,973	0.59%
2018/12/20	2	12.55	10	12.55	12.60	-8	14,911	-0.05%
2018/12/19	12	12.47	1	12.35	12.30	11	14,834	0.07%
2018/12/14	39	12.39	41	12.15	12.60	-2	15,534	-0.01%
2018/12/13	24	12.59	19	12.44	12.25	5	15,407	0.03%
2018/12/12	50	13.07	36	12.83	12.90	14	15,294	0.09%
2018/12/11	27	13.04	30	13.11	12.90	-3	15,285	-0.02%
2018/12/10	897	13.79	874	14.00	13.60	23	15,357	0.15%	大買/大賣/
2018/12/07	57	13.01	129	13.55	13.75	-72	14,342	-0.50%	大賣/
2018/12/06	140	13.71	123	13.88	12.50	17	14,332	0.12%	大買/大賣/
2018/12/05	54	13.26	15	13.48	13.75	39	14,145	0.28%
2018/12/04	45	13.34	0	0.00	13.20	45	14,467	0.31%
2018/12/03	3	12.88	81	12.67	12.85	-78	14,798	-0.53%
2018/11/30	1	12.35	1	12.30	12.30	0	15,372	0.00%
2018/11/29	66	12.28	46	12.54	12.10	20	16,645	0.12%
2018/11/28	61	12.85	40	12.80	12.80	21	16,412	0.13%
2018/11/27	141	12.73	103	12.72	12.90	38	16,444	0.23%	大買/大賣/
2018/11/26	2	12.90	0	0.00	12.55	2	16,484	0.01%
2018/11/23	4	12.43	14	12.46	12.40	-10	16,524	-0.06%
2018/11/22	3	12.35	117	12.75	12.30	-114	16,605	-0.69%	大賣/鉅額交易
2018/11/21	42	12.93	1	13.10	13.10	41	16,482	0.25%
2018/11/20	56	12.86	17	12.79	12.95	39	16,511	0.24%
2018/11/19	88	13.02	84	13.27	13.15	4	16,536	0.02%
2018/11/16	73	12.96	66	13.23	13.00	7	16,487	0.04%
2018/11/15	382	12.37	395	12.33	12.50	-13	16,133	-0.08%	大買/大賣/
2018/11/14	53	11.33	8	11.85	11.85	45	16,585	0.27%
2018/11/12	85	10.60	85	10.60	10.65	0	18,723	0.00%
2018/11/09	10	10.50	10	10.35	10.45	0	19,500	0.00%
2018/11/08	26	10.81	20	10.88	10.50	6	20,407	0.03%
2018/11/07	0	0.00	10	10.55	10.60	-10	20,800	-0.05%
2018/11/06	7	10.18	3	10.40	10.15	4	20,844	0.02%
2018/11/02	6	10.65	8	10.51	10.30	-2	20,935	-0.01%
2018/11/01	38	10.44	37	10.62	10.65	1	20,773	0.00%
2018/10/29	0	0.00	1	9.21	9.10	-1	20,271	0.00%
2018/10/26	1	9.38	5	9.27	9.23	-4	20,228	-0.02%
2018/10/25	2	9.68	0	0.00	9.43	2	20,159	0.01%
2018/10/16	5	10.70	0	0.00	10.45	5	19,689	0.03%
2018/10/15	6	10.42	0	0.00	10.30	6	19,541	0.03%
2018/10/12	5	10.40	2	10.10	10.40	3	19,446	0.02%
2018/10/11	3	9.77	0	0.00	9.77	3	19,307	0.02%
2018/10/09	2	10.90	2	10.75	10.85	0	19,114	0.00%
2018/10/08	0	0.00	2	11.20	11.15	-2	19,037	-0.01%
2018/10/05	3	11.03	82	10.95	11.05	-79	18,940	-0.42%
2018/10/04	108	11.91	109	11.65	11.50	-1	18,673	-0.01%	大買/大賣/
2018/10/03	68	11.69	126	11.76	11.45	-58	18,707	-0.31%	大賣/
2018/10/02	30	12.20	0	0.00	12.20	30	18,322	0.16%
2018/10/01	41	12.36	49	12.42	12.50	-8	18,207	-0.04%
2018/09/28	12	12.21	15	12.23	12.30	-3	18,148	-0.02%
2018/09/27	22	12.61	22	12.70	12.30	0	18,060	0.00%
2018/09/26	5	12.45	0	0.00	12.30	5	17,822	0.03%
2018/09/25	10	12.25	10	12.35	12.55	0	17,762	0.00%
2018/09/21	82	12.63	4	12.65	12.45	78	17,549	0.44%
2018/09/20	119	12.80	141	12.82	12.25	-22	17,320	-0.13%	大買/大賣/
2018/09/19	51	13.20	14	13.26	13.05	37	16,795	0.22%
2018/09/18	41	13.40	24	13.50	13.30	17	16,584	0.10%
2018/09/17	9	13.44	50	13.41	13.50	-41	16,401	-0.25%
2018/09/14	57	13.96	25	13.66	14.00	32	16,153	0.20%
2018/09/13	24	13.12	12	13.18	13.20	12	15,673	0.08%
2018/09/12	62	13.41	138	13.52	13.20	-76	15,263	-0.50%	大賣/
2018/09/11	476	13.35	396	13.41	13.90	80	14,759	0.54%	大買/大賣/
2018/09/10	38	13.49	253	13.73	13.05	-215	14,108	-1.52%	大賣/鉅額交易
2018/09/07	230	14.95	17	14.77	14.45	213	13,489	1.58%	大買/鉅額交易
2018/09/06	229	15.24	300	14.91	14.70	-71	12,912	-0.55%	大買/大賣/
2018/09/05	320	16.16	467	16.13	15.10	-147	12,083	-1.22%	大買/大賣/鉅額交易
2018/09/04	6	15.65	4	15.70	16.05	2	10,813	0.02%
2018/09/03	4	16.18	3	15.95	15.65	1	10,756	0.01%
2018/08/31	5	16.64	9	16.29	16.70	-4	10,728	-0.04%
2018/08/30	27	16.22	22	16.37	16.00	5	10,548	0.05%
2018/08/29	6	16.03	9	15.98	16.10	-3	10,415	-0.03%
2018/08/28	6	15.28	10	15.07	15.20	-4	10,336	-0.04%
2018/08/27	90	14.97	25	14.91	15.10	65	10,217	0.64%
2018/08/24	2	15.03	29	15.86	15.05	-27	10,035	-0.27%
2018/08/23	6	15.53	36	15.59	16.00	-30	9,818	-0.31%
2018/08/22	6	14.98	34	15.41	15.05	-28	9,524	-0.29%
2018/08/21	1,081	15.44	1,035	14.72	15.30	46	9,321	0.49%	大買/大賣/
2018/08/20	673	14.21	625	14.64	14.20	48	7,900	0.61%	大買/大賣/
2018/08/17	996	14.16	1,057	13.78	14.30	-61	6,493	-0.94%	大買/大賣/
2018/08/16	881	12.81	879	12.61	13.00	2	5,438	0.04%	大買/大賣/
2018/08/15	40	11.91	41	11.98	12.20	-1	4,606	-0.02%
2018/08/14	38	11.03	18	10.90	11.25	20	3,657	0.55%
2018/08/13	5	10.26	3	10.05	10.25	2	3,157	0.06%
2018/08/10	4	10.35	0	0.00	10.45	4	3,020	0.13%
2018/08/09	0	0.00	2	10.20	10.10	-2	2,813	-0.07%
2018/08/08	0	0.00	3	10.10	10.10	-3	2,782	-0.11%
2018/07/25	0	0.00	3	9.47	9.45	-3	2,808	-0.11%
2018/07/23	3	9.36	0	0.00	9.39	3	2,814	0.11%
2018/07/19	0	0.00	10	9.55	9.44	-10	2,820	-0.35%
2018/07/17	10	9.45	0	0.00	9.46	10	2,836	0.35%
2018/07/11	0	0.00	5	9.48	9.54	-5	2,865	-0.17%
2018/07/05	10	9.45	0	0.00	9.27	10	2,752	0.36%
2018/07/04	0	0.00	5	9.58	9.57	-5	2,734	-0.18%
2018/07/03	10	9.58	50	9.66	9.68	-40	2,733	-1.46%
2018/06/29	0	0.00	3	9.81	9.88	-3	2,711	-0.11%
2018/06/28	5	9.80	0	0.00	9.76	5	2,699	0.19%
2018/06/26	15	9.92	0	0.00	9.98	15	2,759	0.54%
2018/06/22	0	0.00	4	10.05	10.05	-4	2,749	-0.15%
2018/06/20	0	0.00	2	9.97	10.05	-2	2,655	-0.08%
2018/06/19	5	10.25	0	0.00	10.20	5	2,617	0.19%
2018/06/14	23	10.26	2	10.25	10.40	21	2,573	0.82%
2018/06/13	33	10.25	0	0.00	10.25	33	2,509	1.32%
2018/06/12	9	10.59	7	10.59	10.60	2	2,438	0.08%
2018/06/08	0	0.00	10	10.28	10.10	-10	2,261	-0.44%
2018/06/06	0	0.00	11	9.97	9.90	-11	2,158	-0.51%
2018/06/05	20	9.96	20	9.76	9.71	0	2,141	0.00%
2018/05/30	6	9.25	0	0.00	9.24	6	1,894	0.32%
2018/05/25	0	0.00	1	9.17	9.15	-1	1,854	-0.05%
2018/05/22	4	9.14	0	0.00	9.15	4	1,882	0.21%
2018/04/30	1	9.44	0	0.00	9.43	1	2,008	0.05%
2018/04/27	2	9.26	0	0.00	9.25	2	2,030	0.10%
2018/04/25	0	0.00	8	9.39	9.43	-8	2,089	-0.38%
2018/04/24	8	9.50	0	0.00	9.48	8	2,111	0.38%
2018/04/23	3	9.82	0	0.00	9.71	3	2,117	0.14%
2018/04/19	2	10.00	0	0.00	10.00	2	2,245	0.09%
2018/04/17	0	0.00	7	9.87	9.81	-7	2,340	-0.30%
2018/04/16	5	9.92	0	0.00	9.92	5	2,411	0.21%
2018/04/13	2	10.35	0	0.00	10.10	2	2,454	0.08%
2018/04/12	10	9.90	15	9.95	10.00	-5	2,602	-0.19%
2018/04/09	1	9.70	0	0.00	9.63	1	2,626	0.04%
2018/04/02	1	9.75	0	0.00	9.72	1	2,691	0.04%
2018/03/27	5	9.56	5	9.70	9.72	0	2,932	0.00%
2018/03/23	1	9.41	4	9.39	9.40	-3	3,587	-0.08%
2018/03/15	5	10.00	0	0.00	10.00	5	3,989	0.13%
2018/03/07	0	0.00	1	9.58	9.48	-1	4,227	-0.02%
2018/03/01	1	9.45	1	9.46	9.54	0	4,663	0.00%
2018/02/23	0	0.00	1	9.44	9.40	-1	4,775	-0.02%
2018/02/22	0	0.00	2	9.33	9.38	-2	4,810	-0.04%
2018/02/21	3	9.23	0	0.00	9.32	3	4,866	0.06%
2018/02/12	1	9.05	0	0.00	9.06	1	4,960	0.02%
2018/02/09	0	0.00	2	8.50	8.60	-2	4,999	-0.04%
2018/02/06	0	0.00	4	9.20	9.05	-4	5,226	-0.08%
2018/02/05	0	0.00	2	9.99	10.00	-2	5,214	-0.04%
2018/01/25	3	10.15	3	10.20	10.20	0	6,146	0.00%
2018/01/22	2	10.20	6	10.23	10.20	-4	6,673	-0.06%
2018/01/18	2	10.45	0	0.00	10.35	2	6,762	0.03%
2018/01/17	4	10.50	0	0.00	10.45	4	6,815	0.06%
2018/01/12	0	0.00	30	10.40	10.40	-30	6,802	-0.44%
2018/01/10	3	10.52	9	10.58	10.45	-6	6,692	-0.09%
2018/01/09	5	10.92	3	10.70	10.75	2	6,613	0.03%
2018/01/08	8	10.96	2	11.00	10.90	6	6,553	0.09%
2018/01/05	3	10.70	10	10.65	10.75	-7	6,339	-0.11%
2018/01/04	0	0.00	5	10.70	10.65	-5	6,308	-0.08%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%
2018/01/02	15	10.72	0	0.00	10.75	15	6,219	0.24%