金像電 (2368)-凱基-信義券商分點個股進出

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▲1.88%
1511人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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	27.2	194.43	2	197.00	191.00	25.2	4,738	0.53%
2024/11/21	115.1	182.09	5	191.50	188.50	110.1	4,565	2.41%	大買/鉅額交易
2024/11/13	0	0.00	3	173.00	177.50	-3	4,636	-0.06%
2024/11/12	1	173.50	14	173.25	172.50	-13	4,625	-0.28%
2024/11/11	0.1	181.00	0	0.00	180.00	0.1	4,589	0.00%
2024/11/08	0.6	183.08	0	0.00	181.50	0.6	4,610	0.01%
2024/11/07	1	187.50	1	189.00	188.50	0	4,627	0.00%
2024/11/05	0	0.00	115	189.00	190.00	-115	4,905	-2.34%	大賣/鉅額交易
2024/10/28	0	0.00	71	195.73	195.00	-71	5,572	-1.27%
2024/10/24	1	198.50	0	0.00	198.00	1	5,654	0.02%
2024/10/23	1	200.00	0	0.00	200.50	1	5,705	0.02%
2024/10/22	0	0.00	5	200.20	203.00	-5	5,762	-0.09%
2024/10/21	0	0.00	2.7	196.61	198.00	-2.7	5,748	-0.05%
2024/10/17	2	193.00	0	0.00	193.00	2	5,795	0.03%
2024/10/11	1	186.00	0	0.00	187.00	1	6,114	0.02%
2024/10/09	2.4	186.38	0	0.00	185.00	2.4	6,170	0.04%
2024/10/08	2.3	188.93	51	189.05	190.00	-48.7	6,157	-0.79%
2024/10/04	2	188.00	129	188.18	187.50	-127	6,443	-1.97%	大賣/鉅額交易
2024/10/01	0	0.00	126	197.10	197.00	-126	6,667	-1.89%	大賣/鉅額交易
2024/09/27	1	204.00	1	206.50	204.00	0	6,913	0.00%
2024/09/12	3	204.67	2	205.50	205.00	1	8,175	0.01%
2024/09/11	2	198.75	2	198.50	198.50	0	8,198	0.00%
2024/09/10	1	193.00	1	195.50	196.50	0	8,239	0.00%
2024/09/09	5	200.00	5	202.00	203.50	0	8,226	0.00%
2024/09/04	9	212.17	6	212.50	210.50	3	8,305	0.04%
2024/09/03	0	0.00	15	218.77	220.00	-15	8,197	-0.18%
2024/09/02	13	211.04	0	0.00	209.00	13	7,993	0.16%
2024/08/29	2	211.75	0	0.00	213.50	2	8,044	0.02%
2024/08/23	1	211.50	3	216.00	216.00	-2	8,162	-0.02%
2024/08/21	1	212.50	0	0.00	213.50	1	8,278	0.01%
2024/08/20	4	219.13	3.1	221.76	213.50	0.9	8,350	0.01%
2024/08/19	0	0.00	1	220.00	221.00	-1	8,351	-0.01%
2024/08/16	1	215.50	2	212.25	217.00	-1	8,237	-0.01%
2024/08/15	1	205.00	5	207.90	206.50	-4	8,124	-0.05%
2024/08/14	2	209.25	0	0.00	206.50	2	8,158	0.02%
2024/08/08	40	212.50	2	212.50	209.00	38	8,392	0.45%
2024/08/07	12	193.88	15.1	205.38	207.00	-3.1	8,229	-0.04%
2024/08/05	2	192.75	1	193.00	187.00	1	8,269	0.01%
2024/08/02	5	213.50	3	212.00	207.50	2	8,254	0.02%
2024/08/01	122	226.35	1	228.50	228.00	121	8,092	1.50%	大買/鉅額交易
2024/07/31	224	220.02	5	220.40	219.50	219	7,955	2.75%	大買/鉅額交易
2024/07/30	5	212.00	1	208.00	215.00	4	7,890	0.05%
2024/07/26	1	204.50	0	0.00	210.00	1	7,869	0.01%
2024/07/23	0	0.00	3.6	205.57	212.00	-3.6	7,878	-0.05%
2024/07/22	3.1	199.97	5	200.20	200.00	-1.9	7,871	-0.02%
2024/07/19	2	213.00	2	209.00	205.50	0	7,916	0.00%
2024/07/18	2.1	216.71	1	218.50	215.00	1.1	7,951	0.01%
2024/07/17	0.3	224.50	0.2	222.00	224.00	0.1	8,014	0.00%
2024/07/16	3	227.83	2	223.00	223.50	1	8,171	0.01%
2024/07/15	0	0.00	1.9	220.30	223.50	-1.9	8,113	-0.02%
2024/07/12	59	216.47	0	0.00	215.00	59	8,065	0.73%
2024/07/11	13	221.73	2	220.50	220.00	11	8,071	0.14%
2024/07/10	1	222.50	5.1	222.46	220.00	-4.1	8,158	-0.05%
2024/07/09	2	217.50	1	227.00	224.00	1	8,299	0.01%
2024/07/08	24	228.48	0	0.00	227.50	24	8,155	0.29%
2024/07/05	48.1	227.41	9.4	223.33	229.00	38.7	8,056	0.48%
2024/07/04	2	216.25	2.1	217.50	217.00	-0.1	7,806	0.00%
2024/07/03	2	214.26	9	216.22	215.00	-7	7,776	-0.09%
2024/07/02	13.1	213.15	2	210.00	213.50	11.1	7,685	0.14%
2024/07/01	1	204.50	0	0.00	203.50	1	7,463	0.01%
2024/06/28	0	0.00	1.1	203.09	207.00	-1.1	7,435	-0.01%
2024/06/26	1	199.50	1	201.50	201.00	0	7,241	0.00%
2024/06/25	3	200.50	0	0.00	200.00	3	7,281	0.04%
2024/06/24	0.2	204.33	0	0.00	204.50	0.2	7,392	0.00%
2024/06/21	2.1	193.60	3	199.67	200.00	-0.9	7,194	-0.01%
2024/06/20	1	193.25	0	0.00	195.50	1	7,139	0.01%
2024/06/19	1	190.50	0	0.00	189.50	1	7,264	0.01%
2024/06/17	1	190.00	0	0.00	189.00	1	7,295	0.01%
2024/06/14	0	0.00	3	192.00	192.00	-3	7,379	-0.04%
2024/06/13	3.1	188.87	0	189.00	188.50	3.1	7,406	0.04%
2024/06/11	0.3	191.50	0	0.00	187.50	0.3	7,543	0.00%
2024/06/04	1	199.50	0	0.00	198.00	1	7,920	0.01%
2024/05/31	0	0.00	0	201.00	199.00	0	8,248	0.00%
2024/05/30	1	204.00	0	0.00	204.00	1	8,261	0.01%
2024/05/29	0	0.00	5	201.00	201.00	-5	8,288	-0.06%
2024/05/28	5	204.70	0	0.00	202.50	5	8,311	0.06%
2024/05/27	1.3	204.50	0	205.00	203.50	1.3	8,295	0.02%
2024/05/24	0	0.00	0.5	203.50	203.00	-0.5	8,341	-0.01%
2024/05/17	0.4	205.27	1	204.50	206.50	-0.6	8,772	-0.01%
2024/05/16	0	0.00	35	209.39	203.50	-35	8,896	-0.39%
2024/05/15	36	192.32	2	196.75	195.50	34	8,860	0.38%
2024/05/09	0.1	198.50	0	0.00	198.50	0.1	9,180	0.00%
2024/05/06	0.6	191.00	0	0.00	190.50	0.6	9,494	0.01%
2024/04/29	2.4	197.13	0	0.00	198.00	2.4	9,648	0.02%
2024/04/24	5	196.60	0	0.00	196.50	5	9,812	0.05%
2024/04/23	0.1	183.50	0	0.00	188.00	0.1	9,758	0.00%
2024/04/22	5.3	182.72	10	183.55	182.00	-4.7	9,666	-0.05%
2024/04/17	1	201.50	0	0.00	201.50	1	9,472	0.01%
2024/04/16	0	0.00	25	206.96	201.50	-25	9,455	-0.26%
2024/04/15	0.2	219.25	0	0.00	212.50	0.2	9,443	0.00%
2024/04/10	7	234.57	3	240.00	230.50	4	9,333	0.04%
2024/04/09	3	238.00	0	0.00	237.00	3	9,352	0.03%
2024/04/08	0	0.00	3	248.00	242.50	-3	9,345	-0.03%
2024/04/03	0	0.00	1	236.00	241.00	-1	9,259	-0.01%
2024/04/02	2	241.75	0	0.00	234.00	2	9,240	0.02%
2024/04/01	1	246.00	1	247.50	245.00	0	9,145	0.00%
2024/03/27	17	252.59	4.2	256.76	251.00	12.8	9,052	0.14%
2024/03/26	0.1	249.00	0	0.00	242.00	0.1	8,927	0.00%
2024/03/25	3	251.00	0	0.00	247.50	3	8,912	0.03%
2024/03/22	0	0.00	1	248.00	247.50	-1	8,866	-0.01%
2024/03/19	2	231.50	2	240.00	229.50	0	8,751	0.00%
2024/03/18	1.3	233.20	0	0.00	238.00	1.3	8,684	0.01%
2024/03/15	1	231.00	1	233.00	232.50	0	8,689	0.00%
2024/03/14	1	225.00	1	221.00	220.50	0	8,659	0.00%
2024/03/13	1.3	230.92	1	231.00	229.00	0.3	8,739	0.00%
2024/03/12	1	244.00	4	243.50	242.50	-3	8,651	-0.03%
2024/03/11	0	0.00	1	253.00	248.00	-1	8,593	-0.01%
2024/03/08	2	256.00	1	256.50	249.50	1	8,641	0.01%
2024/03/07	4.2	257.83	3	257.33	252.50	1.2	8,595	0.01%
2024/03/06	2.1	269.62	1	271.00	274.50	1.1	8,335	0.01%
2024/03/05	1	265.50	1	265.50	265.50	0	8,341	0.00%
2024/02/29	0	0.00	321	252.29	257.00	-321	8,274	-3.88%	大賣/鉅額交易
2024/02/27	2	248.75	1	252.00	252.50	1	8,255	0.01%
2024/02/26	0	0.00	80	261.50	261.50	-80	8,170	-0.98%
2024/02/23	0	0.00	26	265.27	262.00	-26	8,128	-0.32%
2024/02/22	3	260.17	2	253.50	255.50	1	8,003	0.01%
2024/02/20	25	260.40	55	254.05	261.50	-30	7,793	-0.38%
2024/02/19	3	271.50	11	264.91	265.00	-8	7,781	-0.10%
2024/02/16	3	274.33	2	271.00	275.00	1	7,674	0.01%
2024/02/15	36	268.14	4	271.75	273.00	32	7,656	0.42%
2024/02/05	222	247.22	34	248.60	248.50	188	7,528	2.50%	大買/鉅額交易
2024/02/02	3	242.17	197	239.13	241.00	-194	7,755	-2.50%	大賣/鉅額交易
2024/01/31	2	232.25	60	234.23	229.00	-58	7,741	-0.75%
2024/01/30	547	234.40	1	240.00	234.00	546	7,738	7.06%	大買/鉅額交易
2024/01/29	0	0.00	79	223.79	224.50	-79	7,520	-1.05%
2024/01/26	1	218.50	0	0.00	216.50	1	7,612	0.01%
2024/01/25	2	221.50	3	225.17	222.50	-1	7,651	-0.01%
2024/01/23	0	0.00	0.2	222.83	221.50	-0.2	7,645	0.00%
2024/01/22	215	219.49	6	222.58	222.00	209	7,580	2.76%	大買/鉅額交易
2024/01/19	86	203.38	0	0.00	204.00	86	7,423	1.16%
2024/01/18	0.1	202.00	0	0.00	200.50	0.1	7,433	0.00%
2024/01/17	0	0.00	2	213.50	210.50	-2	7,369	-0.03%
2024/01/16	1	216.00	0	0.00	214.50	1	7,386	0.01%
2024/01/15	0	0.00	4	211.38	216.00	-4	7,379	-0.05%
2024/01/12	24	208.88	1	207.00	208.00	23	7,425	0.31%
2024/01/11	1	207.50	1	204.00	206.00	0	7,457	0.00%
2024/01/10	3	199.83	1	199.00	200.00	2	7,509	0.03%
2024/01/09	1.1	196.36	73	200.45	195.50	-71.9	7,541	-0.95%
2024/01/08	0	0.00	1	210.00	204.50	-1	7,519	-0.01%
2024/01/05	4	205.88	2	210.75	205.50	2	7,562	0.03%
2024/01/04	1	213.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	3	215.00	3	218.00	218.50	0	7,637	0.00%
2024/01/02	0	0.00	1	220.00	218.00	-1	7,643	-0.01%
2023/12/29	5	217.60	0	0.00	218.00	5	7,716	0.06%
2023/12/28	0	0.00	0	217.50	214.50	0	7,853	0.00%
2023/12/27	70	217.50	1	216.00	217.00	69	8,073	0.85%
2023/12/26	1	212.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	0	0.00	0	215.50	213.50	0	8,610	0.00%
2023/12/22	2	216.00	1	213.50	217.00	1	8,705	0.01%
2023/12/20	1	213.50	0	0.00	213.50	1	9,114	0.01%
2023/12/18	1	216.50	0	0.00	216.00	1	9,215	0.01%
2023/12/13	4	222.88	2	222.50	223.50	2	9,307	0.02%
2023/12/12	5	220.90	0	0.00	219.50	5	9,358	0.05%
2023/12/11	12	224.33	11	228.64	220.50	1	9,350	0.01%
2023/12/08	12	238.08	0	0.00	238.00	12	9,317	0.13%
2023/12/07	0	0.00	1	230.00	224.50	-1	9,137	-0.01%
2023/11/21	0	0.00	26	224.65	225.00	-26	10,258	-0.25%
2023/11/15	0	0.00	7	229.29	229.00	-7	10,990	-0.06%
2023/11/13	0	0.00	11	217.95	217.00	-11	12,092	-0.09%
2023/11/10	1	230.50	13.5	223.01	220.50	-12.5	12,229	-0.10%
2023/11/09	1	209.00	5	212.00	215.00	-4	12,137	-0.03%
2023/11/01	0	0.00	1	176.50	177.00	-1	13,071	-0.01%
2023/10/31	0.1	180.00	1	176.00	176.00	-1	13,190	-0.01%
2023/10/27	2	188.25	1	187.00	186.50	1	13,444	0.01%
2023/10/26	0.1	194.00	4	187.00	187.00	-3.9	13,636	-0.03%
2023/10/20	0.1	189.50	0	0.00	192.50	0.1	14,232	0.00%
2023/10/19	12	198.42	21	197.83	197.50	-9	14,457	-0.06%
2023/10/18	0.1	202.00	20	200.00	198.50	-19.9	14,624	-0.14%
2023/10/17	0.2	209.00	0	0.00	207.50	0.2	14,675	0.00%
2023/10/16	0	0.00	10	214.50	215.00	-10	14,732	-0.07%
2023/10/13	0	0.00	34	222.71	223.00	-34	14,818	-0.23%
2023/10/11	0	0.00	2	220.00	218.00	-2	14,997	-0.01%
2023/10/06	0	0.00	0	223.50	221.00	0	15,293	0.00%
2023/10/05	5	220.10	1	224.85	222.50	4	15,490	0.03%
2023/10/04	190	214.18	508	216.51	221.00	-318	15,730	-2.02%	大買/大賣/鉅額交易
2023/10/03	586.1	220.75	186	221.81	219.00	400.1	15,759	2.54%	大買/大賣/鉅額交易
2023/10/02	11	219.05	2	223.08	215.50	9	15,638	0.06%
2023/09/28	0	219.00	0	0.00	219.50	0	15,485	0.00%
2023/09/26	0	0.00	0.3	205.00	204.00	-0.3	15,546	0.00%
2023/09/25	1	220.00	2.3	212.67	211.00	-1.3	15,739	-0.01%
2023/09/21	1	192.50	2	194.50	195.00	-1	15,813	-0.01%
2023/09/20	2	194.25	1	195.50	193.50	1	15,888	0.01%
2023/09/18	5	194.20	4	191.63	193.00	1	15,947	0.01%
2023/09/15	1	204.50	1	203.00	203.50	0	15,915	0.00%
2023/09/14	1	198.50	1	198.50	199.50	0	16,237	0.00%
2023/09/13	1	199.00	1	192.50	194.00	0	16,324	0.00%
2023/09/12	1	198.50	1	200.50	200.00	0	16,419	0.00%
2023/09/11	1.5	201.83	15	202.17	199.00	-13.5	16,718	-0.08%
2023/09/07	1	210.50	0	0.00	209.50	1	16,783	0.01%
2023/09/06	15	221.67	16	215.59	216.50	-1	16,895	-0.01%
2023/09/05	0	0.00	1	209.00	208.00	-1	16,863	-0.01%
2023/09/04	21	204.93	1	205.50	206.00	20	16,963	0.12%
2023/09/01	11	208.27	1.5	209.17	201.00	9.5	17,167	0.06%
2023/08/31	1	210.50	1	212.50	215.50	0	17,119	0.00%
2023/08/30	17	210.50	2	209.50	208.50	15	17,335	0.09%
2023/08/29	8	201.06	0	206.50	201.00	8	17,494	0.05%
2023/08/28	1.5	205.83	0	202.00	202.00	1.5	17,497	0.01%
2023/08/24	7	220.41	6	218.92	216.50	1	17,675	0.01%
2023/08/23	2	209.00	4	208.73	209.00	-2	17,478	-0.01%
2023/08/22	5	203.60	5	201.50	201.50	0	17,694	0.00%
2023/08/21	3	204.33	1	203.52	201.50	2	18,190	0.01%
2023/08/18	0.1	208.93	50.2	208.70	203.50	-50.1	18,218	-0.27%
2023/08/17	255.2	191.95	205.1	192.23	206.50	50	17,771	0.28%	大買/大賣/
2023/08/16	1.1	181.56	2	185.50	188.00	-0.9	17,637	0.00%
2023/08/15	0	0.00	4	181.38	180.00	-4	18,217	-0.02%
2023/08/14	5	174.60	0	0.00	173.50	5	18,299	0.03%
2023/08/11	23	174.91	76	176.97	178.50	-53	18,279	-0.29%
2023/08/10	3	167.67	0	0.00	166.50	3	18,003	0.02%
2023/08/09	0	0.00	6	180.17	179.00	-6	17,778	-0.03%
2023/08/07	0	0.00	2	168.50	168.00	-2	17,423	-0.01%
2023/08/02	3	162.50	4	161.38	157.50	-1	17,111	-0.01%
2023/08/01	0	0.00	33	167.30	165.00	-33	16,979	-0.19%
2023/07/28	0	0.00	1	176.02	178.50	-1	16,700	-0.01%
2023/07/27	0	0.00	2	175.25	176.00	-2	16,663	-0.01%
2023/07/26	0	0.00	15	175.80	174.50	-15	16,436	-0.09%
2023/07/25	1	178.00	2.1	191.45	177.00	-1.1	16,360	-0.01%
2023/07/24	81.1	186.45	2	190.00	188.50	79.1	16,090	0.49%
2023/07/21	1	181.00	5	183.50	181.00	-4	15,856	-0.03%
2023/07/19	1	177.00	1	173.00	171.50	0	15,678	0.00%
2023/07/18	8	180.75	1	178.51	178.00	7	15,619	0.04%
2023/07/17	0	0.00	3	175.50	176.50	-3	15,444	-0.02%
2023/07/14	2	181.25	53	176.06	182.00	-51	15,399	-0.33%
2023/07/13	0.1	184.78	7.1	181.58	180.00	-7	15,223	-0.05%
2023/07/12	16.1	168.59	10	169.50	170.00	6.1	15,013	0.04%
2023/07/11	0	0.00	42.1	159.90	163.50	-42.1	14,816	-0.28%
2023/07/10	1.1	150.26	6	154.25	155.00	-4.9	14,581	-0.03%
2023/07/07	26	150.33	8.1	150.33	148.50	17.9	14,598	0.12%
2023/07/06	7.1	151.04	0	0.00	149.00	7.1	14,706	0.05%
2023/07/05	2	154.00	1	154.50	154.50	1	14,620	0.01%
2023/07/04	15	158.53	0.1	152.00	155.50	14.9	14,613	0.10%
2023/07/03	4.1	153.15	15	148.70	153.00	-10.9	14,426	-0.08%
2023/06/30	18	145.83	13	142.54	146.00	5	14,134	0.04%
2023/06/28	1	139.50	250.1	138.40	138.00	-249.1	13,872	-1.80%	大賣/鉅額交易
2023/06/21	1	141.50	1.1	143.09	142.00	-0.1	13,981	0.00%
2023/06/20	5	144.20	0.1	144.00	142.00	4.9	14,126	0.03%
2023/06/19	1.1	140.73	26	138.04	140.00	-24.9	14,288	-0.17%
2023/06/16	35	140.91	2	140.75	139.50	33	14,268	0.23%
2023/06/15	1.1	135.45	1	140.50	138.00	0.1	14,089	0.00%
2023/06/14	0	0.00	0.1	136.00	134.50	-0.1	13,778	0.00%
2023/06/13	0.1	136.00	4	137.75	136.00	-3.9	13,742	-0.03%
2023/06/12	1.1	134.05	173	134.03	135.00	-171.9	13,569	-1.27%	大賣/鉅額交易
2023/06/09	253	139.33	21.5	138.27	139.00	231.5	13,416	1.73%	大買/鉅額交易
2023/06/08	71	135.30	0	133.00	133.00	71	13,188	0.54%
2023/06/07	25.1	136.70	12	133.13	134.50	13.1	13,041	0.10%
2023/06/06	11	129.59	0	0.00	130.00	11	13,003	0.08%
2023/06/05	106.5	134.21	1	134.50	133.00	105.5	12,873	0.82%	大買/鉅額交易
2023/06/02	2	128.25	3	128.50	128.00	-1	12,646	-0.01%
2023/06/01	5	122.00	1	123.50	125.00	4	12,322	0.03%
2023/05/30	0	0.00	2	123.50	125.00	-2	12,147	-0.02%
2023/05/29	19	120.79	1	122.00	121.50	18	12,068	0.15%
2023/05/26	2	124.50	301	125.56	121.50	-299	12,263	-2.44%	大賣/鉅額交易
2023/05/25	23	121.46	150	117.38	122.50	-127	11,877	-1.07%	大賣/鉅額交易
2023/05/24	200	109.00	205	110.99	111.50	-5	11,324	-0.04%	大買/大賣/
2023/05/23	2	110.50	142	114.68	110.50	-140	11,271	-1.24%	大賣/鉅額交易
2023/05/22	474	112.99	22	113.05	113.50	452	11,155	4.05%	大買/鉅額交易
2023/05/19	58	111.05	94.1	110.92	113.50	-36.1	10,654	-0.34%
2023/05/18	52.1	101.16	30	100.95	103.50	22.1	9,916	0.22%
2023/05/17	1	98.00	1	97.50	97.90	0	9,528	0.00%
2023/05/16	2	95.40	0	0.00	95.10	2	9,364	0.02%
2023/05/15	0	0.00	2	96.45	96.70	-2	9,348	-0.02%
2023/05/11	1	95.20	0	0.00	95.00	1	9,485	0.01%
2023/05/10	1	96.70	8	96.10	96.20	-7	9,558	-0.07%
2023/05/08	2	98.20	3	98.27	97.20	-1	9,808	-0.01%
2023/05/05	2	97.45	2	97.90	98.10	0	9,896	0.00%
2023/05/04	1	96.50	623	96.45	96.70	-622	10,067	-6.18%	大賣/鉅額交易
2023/05/03	0	0.00	376	96.88	96.70	-376	10,151	-3.70%	大賣/鉅額交易
2023/05/02	0	0.00	411	98.80	98.20	-411	10,195	-4.03%	大賣/鉅額交易
2023/04/28	203	98.60	1,082	99.23	98.60	-879	10,223	-8.60%	大買/大賣/鉅額交易
2023/04/27	34	98.39	81	98.01	98.50	-47	10,153	-0.46%
2023/04/26	2	97.60	12	98.65	98.40	-10	10,172	-0.10%
2023/04/25	2	97.30	60	99.47	96.40	-58	10,097	-0.57%
2023/04/24	3	101.50	4	101.63	101.50	-1	10,049	-0.01%
2023/04/21	1	98.70	0	0.00	98.20	1	10,022	0.01%
2023/04/20	3	100.17	1	101.00	100.00	2	10,003	0.02%
2023/04/19	8	102.75	1	103.00	101.50	7	10,094	0.07%
2023/04/18	2	100.50	1.5	101.00	101.50	0.5	10,103	0.00%
2023/04/17	1.2	102.80	11.1	103.72	102.50	-9.9	10,135	-0.10%
2023/04/14	5.3	99.12	2	101.50	99.20	3.3	10,082	0.03%
2023/04/13	7	99.90	7.6	99.91	99.30	-0.6	10,044	-0.01%
2023/04/12	2.2	102.43	56.5	101.16	102.50	-54.3	9,937	-0.55%
2023/04/11	394.5	105.01	181	102.69	103.00	213.5	9,756	2.19%	大買/大賣/鉅額交易
2023/04/10	250	99.02	3	97.27	98.80	247	9,568	2.58%	大買/鉅額交易
2023/04/07	2	94.85	3	95.53	95.30	-1	9,463	-0.01%
2023/04/06	2	94.65	0	0.00	94.10	2	9,350	0.02%
2023/03/30	0	0.00	9	97.96	97.80	-9	9,224	-0.10%
2023/03/29	9	97.36	8	98.66	96.70	1	9,142	0.01%
2023/03/28	1	97.90	5	98.68	97.70	-4	9,014	-0.04%
2023/03/27	988	97.79	227	97.60	98.00	761	8,784	8.66%	大買/大賣/鉅額交易
2023/03/24	21	93.31	10	94.10	94.00	11	8,744	0.13%
2023/03/23	0	0.00	20	95.30	93.20	-20	8,620	-0.23%
2023/03/22	1,483	94.88	43	95.81	95.40	1,440	8,401	17.14%	大買/鉅額交易
2023/03/21	0	0.00	3	91.53	92.50	-3	7,819	-0.04%
2023/03/20	1	89.60	2	89.90	90.20	-1	7,651	-0.01%
2023/03/16	2	86.80	0	0.00	86.80	2	7,566	0.03%
2023/03/10	1	87.80	1	87.70	87.70	0	7,646	0.00%
2023/03/09	4	89.08	2	89.10	89.40	2	7,705	0.03%
2023/03/08	4	92.20	0	0.00	92.50	4	7,507	0.05%
2023/03/07	0	0.00	5	92.52	93.00	-5	7,641	-0.07%
2023/03/03	1	90.30	0	0.00	90.40	1	7,685	0.01%
2023/03/01	3	91.57	12	91.73	90.80	-9	7,713	-0.12%
2023/02/24	0	0.00	15	91.25	92.10	-15	7,631	-0.20%
2023/02/23	1	87.60	2	88.60	89.00	-1	7,430	-0.01%
2023/02/22	2	87.20	0	0.00	87.10	2	7,565	0.03%
2023/02/21	1	89.70	3	89.97	88.60	-2	7,570	-0.03%
2023/02/20	18	89.16	7	89.20	88.50	11	7,537	0.15%
2023/02/17	1	86.50	1	87.20	87.70	0	7,443	0.00%
2023/02/16	0	0.00	2	87.80	88.10	-2	7,570	-0.03%
2023/02/15	1	87.00	0	0.00	87.10	1	7,865	0.01%
2023/02/13	1	86.20	10	86.20	86.50	-9	8,196	-0.11%
2023/02/10	2	85.65	0	0.00	85.10	2	8,434	0.02%
2023/02/09	7	86.73	2	86.80	86.90	5	8,363	0.06%
2023/02/08	7	87.66	0	0.00	87.80	7	8,250	0.08%
2023/02/07	3	87.80	0	0.00	88.00	3	8,254	0.04%
2023/02/06	5	91.20	2	92.80	89.50	3	8,203	0.04%
2023/02/02	10	91.00	5	93.20	93.50	5	8,215	0.06%
2023/02/01	0	0.00	2	88.45	89.10	-2	8,135	-0.02%
2023/01/31	3	88.03	1	86.10	87.30	2	8,206	0.02%
2023/01/30	1	89.00	1	88.10	88.00	0	8,258	0.00%
2023/01/12	3	89.00	23	89.33	88.60	-20	8,742	-0.23%
2023/01/11	0	0.00	1	90.90	90.90	-1	8,825	-0.01%
2023/01/10	0	0.00	7	91.84	91.80	-7	8,935	-0.08%
2023/01/09	7	89.93	2	89.45	91.00	5	9,201	0.05%
2023/01/06	29	86.97	0	0.00	87.20	29	9,460	0.31%
2023/01/05	0	0.00	6	85.90	85.20	-6	9,816	-0.06%
2023/01/03	10	87.67	10	87.98	89.20	0	10,081	0.00%
2022/12/28	2	85.90	0	0.00	85.80	2	10,960	0.02%
2022/12/23	3	87.50	0	0.00	88.40	3	11,992	0.03%
2022/12/21	2	90.40	0	0.00	90.20	2	12,393	0.02%
2022/12/20	4	92.85	0	0.00	91.80	4	12,656	0.03%
2022/12/16	7	94.71	0	0.00	95.70	7	13,483	0.05%
2022/12/15	3	96.60	3	97.00	96.60	0	13,535	0.00%
2022/12/13	1	96.40	1	96.80	95.00	0	14,007	0.00%
2022/12/08	0	0.00	20	95.50	95.20	-20	14,202	-0.14%
2022/12/07	2	95.55	0	0.00	95.50	2	14,220	0.01%
2022/12/06	2	98.65	2	99.35	97.90	0	14,235	0.00%
2022/12/05	1	98.60	1	100.00	98.30	0	14,275	0.00%
2022/12/02	1	98.70	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	1	102.00	100.50	-1	14,353	-0.01%
2022/11/30	0	0.00	1	97.70	97.50	-1	14,355	-0.01%
2022/11/29	1	98.60	20	102.50	97.50	-19	14,502	-0.13%
2022/11/25	1	100.00	2	100.25	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	2	100.75	100.50	-2	14,483	-0.01%
2022/11/18	4	99.15	0	0.00	97.10	4	14,534	0.03%
2022/11/17	0	0.00	10	96.80	98.70	-10	14,434	-0.07%
2022/11/16	1	96.50	2	96.90	96.80	-1	14,513	-0.01%
2022/11/15	1	96.60	1	95.50	95.60	0	14,608	0.00%
2022/11/11	0	0.00	1	95.50	94.00	-1	15,166	-0.01%
2022/11/10	1	94.20	0	0.00	94.00	1	15,028	0.01%
2022/11/09	0	0.00	81	92.26	92.00	-81	15,278	-0.53%
2022/11/08	92	90.07	42	92.32	89.20	50	15,431	0.32%
2022/11/07	20	87.60	0	0.00	87.60	20	15,185	0.13%
2022/11/04	20	86.63	0	0.00	88.10	20	15,145	0.13%
2022/11/03	30	87.20	0	0.00	87.80	30	15,102	0.20%
2022/11/02	0	0.00	1	88.00	88.20	-1	15,053	-0.01%
2022/11/01	0	0.00	2	86.25	86.50	-2	15,093	-0.01%
2022/10/31	1	85.30	0	0.00	85.60	1	14,949	0.01%
2022/10/28	1	82.00	0	0.00	82.10	1	14,853	0.01%
2022/10/27	0	0.00	1	79.20	81.50	-1	14,807	-0.01%
2022/10/25	1	78.60	0	0.00	78.40	1	14,672	0.01%
2022/10/24	1	81.50	1	80.00	80.00	0	14,785	0.00%
2022/10/21	1	81.90	1	83.00	79.90	0	14,848	0.00%
2022/10/20	1	80.30	0	0.00	82.30	1	14,883	0.01%
2022/10/18	1	84.20	1	83.60	83.00	0	15,190	0.00%
2022/10/17	2	83.65	80	86.34	84.60	-78	15,263	-0.51%
2022/10/14	0	0.00	1	92.20	88.00	-1	15,056	-0.01%
2022/10/13	2	89.05	12	91.19	88.80	-10	14,846	-0.07%
2022/10/12	11	89.35	0	0.00	90.50	11	14,838	0.07%
2022/10/11	0.8	86.00	0	0.00	85.10	0.8	15,139	0.01%
2022/10/07	26	92.00	1	90.90	91.50	25	15,242	0.16%
2022/09/30	31	92.70	11	91.33	92.80	20	15,691	0.13%
2022/09/29	10	87.00	0	0.00	86.00	10	15,337	0.07%
2022/09/28	0.2	89.80	0	0.00	89.20	0.2	15,337	0.00%
2022/09/27	0	0.00	3.6	97.33	94.00	-3.6	15,426	-0.02%
2022/09/23	2	102.50	2.1	100.14	102.00	-0.1	15,044	0.00%
2022/09/22	16	92.35	0	0.00	95.00	16	14,706	0.11%
2022/09/21	10	90.15	10	91.10	93.70	0	14,786	0.00%
2022/09/19	18.1	89.81	0.9	89.90	88.10	17.2	15,034	0.11%
2022/09/02	9	81.60	10	80.40	80.10	-1	16,650	-0.01%
2022/08/30	28	82.14	0	0.00	82.10	28	18,237	0.15%
2022/08/29	0	0.00	27	79.82	80.50	-27	18,158	-0.15%
2022/08/25	20	82.20	20	84.70	83.80	0	18,032	0.00%
2022/08/24	0	0.00	1	80.20	80.30	-1	17,975	-0.01%
2022/08/15	0	0.00	1	81.00	80.50	-1	18,163	-0.01%
2022/08/12	1	79.80	0	0.00	78.60	1	18,131	0.01%
2022/08/11	3	80.10	2	79.55	79.00	1	18,111	0.01%
2022/08/09	0	0.00	1	76.60	77.50	-1	17,820	-0.01%
2022/08/08	1	70.00	1	70.60	73.90	0	17,699	0.00%
2022/08/05	8	71.63	8.1	71.53	72.00	-0.1	17,868	0.00%
2022/08/04	6.1	75.28	3	72.67	72.00	3.1	17,561	0.02%
2022/08/03	1	80.10	1	81.10	79.90	0	17,371	0.00%
2022/08/01	1	81.00	1	81.20	81.10	0	17,685	0.00%
2022/07/29	2	82.50	2	81.35	81.30	0	17,828	0.00%
2022/07/22	2	83.35	3	83.13	83.20	-1	18,249	-0.01%
2022/07/20	2	82.45	4	82.23	82.00	-2	18,350	-0.01%
2022/07/19	4	79.88	1	80.20	79.30	3	18,343	0.02%
2022/07/18	0	0.00	15	78.00	78.60	-15	18,432	-0.08%
2022/07/15	1	78.10	1	78.90	78.10	0	18,611	0.00%
2022/07/14	2	74.35	2	77.20	78.00	0	18,439	0.00%
2022/07/12	1	71.00	1	69.70	69.30	0	17,954	0.00%
2022/07/11	3	72.20	0	0.00	73.00	3	17,971	0.02%
2022/07/08	0	0.00	71	72.26	72.00	-71	17,874	-0.40%
2022/07/07	78	67.80	9	68.02	69.60	69	17,515	0.39%
2022/07/06	0	0.00	1	66.70	67.80	-1	17,041	-0.01%
2022/07/05	16	68.51	0	0.00	66.70	16	16,886	0.09%
2022/07/04	0	0.00	56	65.53	67.80	-56	16,571	-0.34%
2022/07/01	1	74.10	0	0.00	68.50	1	16,229	0.01%
2022/06/30	10	79.66	1	77.60	76.10	9	15,884	0.06%
2022/06/29	0	0.00	10	84.90	84.50	-10	15,899	-0.06%
2022/06/28	1	85.60	11	84.55	84.50	-10	15,979	-0.06%
2022/06/27	1	83.80	36	85.32	85.50	-35	16,184	-0.22%
2022/06/24	0	0.00	1	82.60	83.00	-1	16,060	-0.01%
2022/06/23	2	80.60	2	80.85	79.50	0	15,859	0.00%
2022/06/22	0	0.00	5	79.90	78.60	-5	15,933	-0.03%
2022/06/21	11	79.41	40	81.18	80.90	-29	15,950	-0.18%
2022/06/20	63	78.87	0.1	80.00	78.00	62.9	16,223	0.39%
2022/06/16	34	84.51	5	83.90	83.10	29	16,176	0.18%
2022/06/15	0.1	88.50	0	0.00	87.60	0.1	16,094	0.00%
2022/06/14	1	88.10	1	89.30	91.00	0	15,995	0.00%
2022/06/13	2	93.15	2.1	93.28	93.70	-0.1	15,559	0.00%
2022/06/10	1.1	91.83	76	86.56	92.90	-74.9	14,723	-0.51%
2022/06/09	7	84.13	7	82.97	84.50	0	13,433	0.00%
2022/06/08	0	0.00	1	80.80	79.80	-1	13,093	-0.01%
2022/06/06	1	80.30	0	0.00	79.70	1	13,305	0.01%
2022/06/02	2	80.55	0	0.00	81.10	2	13,452	0.01%
2022/06/01	11	82.80	7	81.94	81.00	4	13,610	0.03%
2022/05/31	4	81.23	2	81.35	81.30	2	13,574	0.01%
2022/05/30	7	79.87	1.1	80.21	80.90	5.9	13,569	0.04%
2022/05/27	90	77.07	1	78.20	77.60	89	13,579	0.66%
2022/05/26	2	76.60	96	76.68	76.10	-94	13,660	-0.69%
2022/05/25	0	0.00	21.2	79.41	79.80	-21.2	13,603	-0.16%
2022/05/24	2	80.20	15	80.70	79.40	-13	13,724	-0.09%
2022/05/23	0	0.00	0	82.60	81.90	0	13,716	0.00%
2022/05/19	12.1	82.79	0	0.00	82.60	12.1	14,125	0.09%
2022/05/17	21	85.80	12	84.60	87.10	9	14,059	0.06%
2022/05/16	15	87.67	9	87.27	86.10	6	14,156	0.04%
2022/05/13	11	86.15	16	86.19	85.50	-5	14,000	-0.04%
2022/05/12	0	0.00	4	83.40	82.20	-4	13,723	-0.03%
2022/05/11	4	82.77	6	81.98	82.20	-2	13,722	-0.01%
2022/05/10	21	80.89	0	0.00	82.00	21	13,907	0.15%
2022/05/09	0	0.00	2	83.40	83.50	-2	13,933	-0.01%
2022/05/06	4	81.73	0	0.00	81.80	4	14,152	0.03%
2022/05/05	5	86.10	1	87.50	85.00	4	14,313	0.03%
2022/05/04	7	84.71	0	0.00	84.70	7	14,319	0.05%
2022/04/29	3	84.90	3	84.30	83.00	0	14,949	0.00%
2022/04/28	2	83.80	11	84.71	84.40	-9	15,188	-0.06%
2022/04/27	2	76.75	8	82.15	82.20	-6	15,409	-0.04%
2022/04/26	4	79.85	0.1	78.60	78.90	3.9	15,952	0.02%
2022/04/25	6	80.23	4.1	80.29	78.20	1.9	17,592	0.01%
2022/04/22	36.2	85.71	0	0.00	83.20	36.2	18,309	0.20%
2022/04/21	0	0.00	76	86.93	88.60	-76	18,150	-0.42%
2022/04/20	4	83.38	20	83.98	83.90	-16	17,843	-0.09%
2022/04/19	0	0.00	51	81.83	81.90	-51	17,777	-0.29%
2022/04/18	1	79.20	0	0.00	79.00	1	17,769	0.01%
2022/04/15	35	81.04	0	0.00	80.40	35	17,699	0.20%
2022/04/12	2	81.70	2	82.30	81.50	0	17,866	0.00%
2022/04/11	1	80.60	1	80.40	80.60	0	18,185	0.00%
2022/04/08	2	85.55	0	0.00	84.30	2	18,338	0.01%
2022/04/07	4	84.50	2	85.40	83.70	2	18,264	0.01%
2022/04/06	3	87.33	0	0.00	86.50	3	18,269	0.02%
2022/04/01	1	85.80	15	88.83	88.10	-14	18,349	-0.08%
2022/03/31	2	85.30	1	87.10	85.00	1	18,987	0.01%
2022/03/30	3	87.50	10	86.29	87.50	-7	19,497	-0.04%
2022/03/29	0	0.00	2	85.55	84.90	-2	19,574	-0.01%
2022/03/28	0	0.00	29	84.56	84.10	-29	19,911	-0.15%
2022/03/25	1	85.10	0	0.00	84.30	1	20,157	0.00%
2022/03/24	0	0.00	5	84.14	84.60	-5	19,981	-0.03%
2022/03/23	6	84.25	7	84.54	84.00	-1	19,952	-0.01%
2022/03/22	10	81.87	31	82.48	83.20	-21	19,614	-0.11%
2022/03/21	1	81.10	1	81.00	81.10	0	19,165	0.00%
2022/03/18	17	79.47	19	79.28	80.20	-2	19,076	-0.01%
2022/03/17	10	77.80	11	77.18	78.00	-1	18,924	-0.01%
2022/03/16	0	0.00	10	71.55	72.70	-10	18,806	-0.05%
2022/03/14	0	0.00	10	76.20	76.20	-10	19,058	-0.05%
2022/03/11	5	77.50	0	0.00	77.50	5	19,096	0.03%
2022/03/10	6	77.00	0	0.00	77.40	6	19,112	0.03%
2022/03/09	0	0.00	1	74.60	74.50	-1	19,083	-0.01%
2022/03/08	4	75.98	235	74.57	73.00	-231	19,352	-1.19%	大賣/鉅額交易
2022/03/07	0	0.00	3	75.47	75.90	-3	19,490	-0.02%
2022/03/03	1	81.90	2	82.10	81.20	-1	19,587	-0.01%
2022/03/02	3	81.67	2	80.80	82.00	1	19,606	0.01%
2022/03/01	4	83.20	6	84.20	83.00	-2	19,523	-0.01%
2022/02/25	4	81.55	4	80.87	80.70	0	19,416	0.00%
2022/02/24	2	82.90	0	0.00	80.90	2	19,268	0.01%
2022/02/23	0	0.00	20	80.40	82.60	-20	19,255	-0.10%
2022/02/22	0	0.00	4	79.80	79.10	-4	19,533	-0.02%
2022/02/21	4	82.80	7	82.91	81.50	-3	19,734	-0.02%
2022/02/18	2	82.00	13	82.28	82.30	-11	19,605	-0.06%
2022/02/17	390	83.34	6	81.90	81.70	384	19,788	1.94%	大買/鉅額交易
2022/02/16	0	0.00	21	82.14	82.20	-21	20,081	-0.10%
2022/02/11	0	0.00	400	80.76	80.50	-400	20,318	-1.97%	大賣/鉅額交易
2022/02/10	27	81.22	13	80.06	80.30	14	20,465	0.07%
2022/02/09	4	82.10	112.2	81.38	82.00	-108.2	20,238	-0.53%	大賣/鉅額交易
2022/02/08	242	81.05	40.1	81.56	82.30	201.9	20,134	1.00%	大買/鉅額交易
2022/02/07	0	0.00	10.2	77.40	79.20	-10.2	20,136	-0.05%
2022/01/26	311.1	75.86	1.1	75.72	75.30	310	19,988	1.55%	大買/鉅額交易
2022/01/25	0	0.00	4.1	75.81	74.60	-4.1	20,253	-0.02%
2022/01/24	11	78.60	1.1	78.01	78.40	9.9	19,943	0.05%
2022/01/21	25.3	80.43	1	80.00	79.80	24.3	19,748	0.12%
2022/01/20	59	85.18	0	0.00	84.20	59	19,449	0.30%
2022/01/19	3.3	84.89	0.1	88.50	88.50	3.2	19,270	0.02%
2022/01/18	13.1	84.92	7	85.10	86.50	6.1	18,766	0.03%
2022/01/17	0	0.00	22	81.68	81.90	-22	17,478	-0.13%
2022/01/13	0	0.00	0	73.90	73.40	0	17,029	0.00%
2022/01/07	1	73.00	0	0.00	73.80	1	17,320	0.01%
2022/01/04	6	80.12	1	79.60	79.80	5	17,119	0.03%
2022/01/03	5	79.20	0	0.00	78.40	5	17,047	0.03%
2021/12/27	1	82.10	4	80.28	76.80	-3	17,290	-0.02%
2021/12/24	0	0.00	16	79.74	79.50	-16	16,521	-0.10%
2021/12/22	5	76.00	6	76.25	76.80	-1	16,097	-0.01%
2021/12/21	0	0.00	6	74.97	74.80	-6	16,350	-0.04%
2021/12/16	0	0.00	3	72.67	72.90	-3	18,473	-0.02%
2021/12/14	10	69.90	0	0.00	69.70	10	19,915	0.05%
2021/12/13	2	70.90	0	0.00	70.80	2	19,967	0.01%
2021/12/10	3	71.80	0	0.00	71.80	3	20,003	0.01%
2021/12/09	2	72.15	2	74.90	71.80	0	20,153	0.00%
2021/12/06	11	71.99	0	0.00	71.50	11	20,847	0.05%
2021/12/03	1	72.90	1	73.10	73.10	0	21,083	0.00%
2021/12/02	21	73.76	0	0.00	73.40	21	21,248	0.10%
2021/12/01	0	0.00	29	74.69	74.80	-29	21,001	-0.14%
2021/11/30	25	72.82	16	73.29	71.90	9	20,871	0.04%
2021/11/29	73	69.95	74	68.97	70.20	-1	20,898	0.00%
2021/11/26	3	68.40	0	0.00	68.60	3	21,168	0.01%
2021/11/23	1	70.20	0	0.00	69.50	1	22,059	0.00%
2021/11/22	15	71.51	0	0.00	71.20	15	22,250	0.07%
2021/11/19	12	72.03	0	0.00	72.00	12	22,468	0.05%
2021/11/18	85	78.18	55	77.20	74.30	30	22,692	0.13%
2021/11/17	0	0.00	20	76.00	76.60	-20	22,937	-0.09%
2021/11/16	3	76.63	2	74.80	76.10	1	23,234	0.00%
2021/11/15	11	75.64	31	75.23	77.10	-20	23,129	-0.09%
2021/11/12	10	72.90	10	73.20	72.90	0	22,814	0.00%
2021/11/09	10	71.00	15	71.57	71.40	-5	22,333	-0.02%
2021/11/08	0	0.00	20	69.73	68.90	-20	22,056	-0.09%
2021/11/04	20	71.40	22	71.57	70.50	-2	21,995	-0.01%
2021/11/02	26	68.08	450	68.48	68.70	-424	21,595	-1.96%	大賣/鉅額交易
2021/11/01	0	0.00	1	67.00	66.80	-1	21,179	0.00%
2021/10/28	4	67.00	1	66.60	66.10	3	21,356	0.01%
2021/10/27	1	67.40	1	66.60	66.50	0	21,276	0.00%
2021/10/26	20	67.70	5	67.40	66.10	15	21,051	0.07%
2021/10/25	323	66.89	21	67.31	67.60	302	20,900	1.44%	大買/鉅額交易
2021/10/22	104	69.49	9	68.09	69.50	95	20,581	0.46%	大買/
2021/10/21	1	64.50	0	0.00	65.40	1	20,217	0.00%
2021/10/20	4	65.35	1	65.90	65.60	3	20,230	0.01%
2021/10/19	8	66.09	0	0.00	65.20	8	20,243	0.04%
2021/10/15	1	65.80	2	66.25	65.40	-1	20,318	0.00%
2021/10/14	1	63.90	8	64.24	63.60	-7	20,393	-0.03%
2021/10/13	5	64.34	2	63.80	63.50	3	20,486	0.01%
2021/10/12	10	66.30	0	0.00	66.50	10	20,602	0.05%
2021/10/08	4	66.13	0	0.00	67.20	4	20,877	0.02%
2021/10/07	0	0.00	1	66.00	66.20	-1	20,748	0.00%
2021/10/05	0	0.00	2	60.35	65.30	-2	21,158	-0.01%
2021/10/04	8	61.93	2.1	62.63	61.10	5.9	21,377	0.03%
2021/10/01	7	62.96	6	62.00	62.00	1	21,852	0.00%
2021/09/30	0	0.00	1	65.40	65.00	-1	22,125	0.00%
2021/09/29	10	65.88	8.3	65.72	64.40	1.7	22,091	0.01%
2021/09/28	10	66.38	9.1	66.31	68.30	0.9	21,963	0.00%
2021/09/27	3.4	68.22	5	68.20	67.80	-1.6	21,377	-0.01%
2021/09/24	22	74.22	1.1	76.62	73.20	20.9	20,841	0.10%
2021/09/23	9.2	76.87	39	76.33	75.20	-29.8	20,504	-0.15%
2021/09/22	25	73.06	0	0.00	74.00	25	19,655	0.13%
2021/09/17	41	70.79	40	73.45	74.00	1	19,780	0.01%
2021/09/15	0	0.00	0.3	67.00	67.90	-0.3	20,570	0.00%
2021/09/13	12	68.27	10.3	66.82	66.80	1.7	21,772	0.01%
2021/09/10	10	69.30	0	0.00	71.40	10	22,090	0.05%
2021/09/09	24	67.27	4	67.13	69.00	20	22,192	0.09%
2021/09/08	1.6	65.03	63	64.30	63.40	-61.4	21,866	-0.28%
2021/09/07	19	68.56	19	68.85	67.50	0	21,743	0.00%
2021/09/03	3	71.70	3	70.90	72.80	0	22,282	0.00%
2021/09/02	8	73.54	9	72.81	71.80	-1	22,925	0.00%
2021/09/01	5	72.68	3	72.60	73.90	2	22,892	0.01%
2021/08/31	3	71.00	3	72.00	73.50	0	22,774	0.00%
2021/08/30	6	69.05	18	69.91	70.20	-12	22,515	-0.05%
2021/08/27	11	68.94	0	0.00	67.00	11	22,888	0.05%
2021/08/26	0	0.00	1	73.60	71.00	-1	22,684	0.00%
2021/08/25	2	72.75	3	72.00	73.60	-1	22,699	0.00%
2021/08/24	3	70.33	20	69.85	71.90	-17	22,793	-0.07%
2021/08/23	24	67.75	23	68.39	68.40	1	22,466	0.00%
2021/08/20	0	0.00	20	66.00	68.30	-20	21,927	-0.09%
2021/08/19	20	62.20	0	0.00	62.10	20	21,540	0.09%
2021/08/18	0	0.00	25	63.00	64.20	-25	21,563	-0.12%
2021/08/17	32	59.53	5	58.40	58.40	27	21,806	0.12%
2021/08/13	20	65.20	5	65.90	63.00	15	22,091	0.07%
2021/08/12	5	67.00	5	67.10	66.70	0	22,137	0.00%
2021/08/11	14	67.81	9	67.92	66.70	5	22,430	0.02%
2021/08/09	1	70.00	10	69.80	69.80	-9	23,158	-0.04%
2021/08/05	1	72.00	1	72.50	71.60	0	23,597	0.00%
2021/08/04	22	74.96	18	75.94	72.90	4	23,730	0.02%
2021/08/02	1	72.70	2	71.85	72.60	-1	23,615	0.00%
2021/07/29	2	72.30	1	72.50	72.50	1	23,566	0.00%
2021/07/28	0	0.00	1	71.20	72.20	-1	23,539	0.00%
2021/07/27	30	73.57	2	73.00	73.00	28	23,608	0.12%
2021/07/26	10	76.17	20	75.05	75.80	-10	23,587	-0.04%
2021/07/22	10	77.05	0	0.00	75.60	10	23,612	0.04%
2021/07/16	0	0.00	1	77.80	77.40	-1	23,986	0.00%
2021/07/15	131	76.17	136	77.00	77.90	-5	23,945	-0.02%	大買/大賣/
2021/07/13	12	80.80	38.1	80.67	79.50	-26.1	23,558	-0.11%
2021/07/12	65.1	80.62	13	81.03	80.00	52.1	23,234	0.22%
2021/07/09	10	77.80	28	77.75	77.10	-18	22,821	-0.08%
2021/07/08	31	76.00	22	76.68	77.90	9	22,565	0.04%
2021/07/07	22	71.74	3	74.27	71.50	19	22,038	0.09%
2021/07/05	1	69.10	0	0.00	69.00	1	21,469	0.00%
2021/07/01	11	65.96	215	66.08	66.90	-204	21,323	-0.96%	大賣/鉅額交易
2021/06/30	1	68.70	6	67.32	66.90	-5	21,245	-0.02%
2021/06/29	0	0.00	1	66.30	68.60	-1	21,157	0.00%
2021/06/28	2	68.35	10	67.70	68.50	-8	20,979	-0.04%
2021/06/25	8	70.00	6	70.15	67.50	2	20,524	0.01%
2021/06/24	30	65.56	64	66.24	66.60	-34	19,750	-0.17%
2021/06/23	15	63.90	33	65.94	67.30	-18	18,688	-0.10%
2021/06/22	265	62.48	32	65.91	61.20	233	18,167	1.28%	大買/鉅額交易
2021/06/21	18	61.71	42	60.01	62.20	-24	17,304	-0.14%
2021/06/18	45	61.11	614	58.61	58.20	-569	16,717	-3.40%	大賣/鉅額交易
2021/06/16	0	0.00	3	58.87	58.90	-3	16,350	-0.02%
2021/06/15	201	60.00	1	59.60	59.60	200	16,266	1.23%	大買/鉅額交易
2021/06/11	222	61.30	2	59.30	58.70	220	16,170	1.36%	大買/鉅額交易
2021/06/10	205	58.16	44	58.98	61.50	161	15,582	1.03%	大買/鉅額交易
2021/06/09	50	57.82	11	57.54	57.00	39	14,780	0.26%
2021/06/08	25	57.34	20	58.00	58.00	5	14,714	0.03%
2021/06/07	10	57.40	10	57.10	57.10	0	14,632	0.00%
2021/06/04	1	56.00	200	55.05	55.60	-199	14,561	-1.37%	大賣/鉅額交易
2021/06/03	10	57.10	5	57.30	57.60	5	14,382	0.03%
2021/06/02	5	57.30	16	57.14	57.40	-11	15,129	-0.07%
2021/06/01	51	57.13	44	57.03	57.10	7	15,199	0.05%
2021/05/31	205	55.10	31	55.44	55.20	174	15,227	1.14%	大買/鉅額交易
2021/05/28	1	52.40	43	52.91	53.10	-42	15,469	-0.27%
2021/05/27	33	52.11	33	52.49	52.50	0	15,987	0.00%
2021/05/26	1	53.50	1	53.40	53.10	0	16,018	0.00%
2021/05/25	9	54.49	5	52.90	53.70	4	16,292	0.02%
2021/05/24	6	51.95	58.1	52.14	52.40	-52.1	16,165	-0.32%
2021/05/21	8.1	51.72	10	50.46	51.00	-1.9	16,101	-0.01%
2021/05/20	12	50.50	12	50.80	49.15	0	16,063	0.00%
2021/05/19	21	49.93	21	50.90	50.80	0	16,355	0.00%
2021/05/18	55	50.93	53	51.94	50.50	2	16,269	0.01%
2021/05/13	20	43.48	22	44.03	43.85	-2	15,454	-0.01%
2021/05/12	1	41.85	5	41.90	41.85	-4	15,261	-0.03%
2021/05/11	2	45.95	0	0.00	46.50	2	15,083	0.01%
2021/05/07	0	0.00	1	49.50	50.00	-1	15,094	-0.01%
2021/05/06	1	48.75	0	0.00	48.60	1	15,325	0.01%
2021/05/05	1	48.85	0	0.00	49.45	1	15,640	0.01%
2021/05/04	0	0.00	10	48.60	48.60	-10	15,717	-0.06%
2021/05/03	31	53.19	10	52.40	52.40	21	15,715	0.13%
2021/04/29	2	55.10	0	0.00	54.90	2	15,787	0.01%
2021/04/28	21	54.94	0	56.00	54.40	21	15,954	0.13%
2021/04/27	50	56.18	0.1	56.00	55.20	49.9	16,104	0.31%
2021/04/26	5	57.70	2	57.40	57.60	3	16,107	0.02%
2021/04/23	20	54.90	33	56.21	56.80	-13	16,313	-0.08%
2021/04/22	30	55.70	30	56.40	54.50	0	17,306	0.00%
2021/04/20	10	55.30	1	56.10	55.60	9	18,986	0.05%
2021/04/19	1	54.80	1	54.00	55.00	0	19,073	0.00%
2021/04/15	1	52.60	0	0.00	53.30	1	19,540	0.01%
2021/04/14	45	50.80	40	51.20	52.10	5	20,165	0.02%
2021/04/12	20	55.25	0	0.00	55.10	20	20,580	0.10%
2021/04/07	0	0.00	1	55.30	55.20	-1	20,671	0.00%
2021/03/31	0	0.00	1	56.00	56.20	-1	20,914	0.00%
2021/03/30	1	54.50	0	0.00	55.20	1	20,906	0.00%
2021/03/25	33	55.21	0	0.00	54.90	33	22,481	0.15%
2021/03/24	2	54.95	0	0.00	55.80	2	23,017	0.01%
2021/03/19	10	54.80	1	54.50	54.90	9	26,379	0.03%
2021/03/17	8	55.00	20	55.40	55.20	-12	26,843	-0.04%
2021/03/15	0	0.00	1	56.80	56.60	-1	27,473	0.00%
2021/03/11	0	0.00	5	56.76	57.20	-5	28,314	-0.02%
2021/03/10	1	55.80	0	0.00	55.80	1	28,369	0.00%
2021/03/09	8	57.65	8	58.15	56.10	0	28,478	0.00%
2021/03/08	21	58.78	5	58.30	58.50	16	28,130	0.06%
2021/03/05	7	55.44	2	56.10	57.40	5	27,418	0.02%
2021/03/04	0	0.00	5	57.30	55.20	-5	27,432	-0.02%
2021/03/03	32	57.06	31	55.68	56.00	1	27,244	0.00%
2021/03/02	15	56.27	11	56.26	56.90	4	27,361	0.01%
2021/02/24	0	0.00	1	55.10	56.20	-1	28,672	0.00%
2021/02/23	2	54.90	2	54.50	54.60	0	28,567	0.00%
2021/02/19	2	56.00	18	55.48	55.20	-16	29,472	-0.05%
2021/02/18	16	54.80	0	0.00	54.70	16	29,370	0.05%
2021/02/17	0	0.00	1	55.60	55.10	-1	29,266	0.00%
2021/02/05	0	0.00	5	52.34	52.40	-5	29,022	-0.02%
2021/02/04	3	52.40	6	51.30	52.60	-3	29,098	-0.01%
2021/02/03	0	0.00	30	51.57	51.80	-30	29,153	-0.10%
2021/01/29	0	0.00	5	52.10	52.10	-5	29,399	-0.02%
2021/01/27	8	54.66	1	55.00	54.30	7	29,304	0.02%
2021/01/25	1	52.00	0	0.00	52.10	1	29,081	0.00%
2021/01/21	11	53.09	10	52.55	51.90	1	29,111	0.00%
2021/01/18	12	58.41	17	57.56	56.00	-5	29,279	-0.02%
2021/01/15	8	60.63	5.2	60.71	57.20	2.8	28,862	0.01%
2021/01/14	27.2	58.12	37	57.47	58.60	-9.8	28,001	-0.04%
2021/01/13	15	55.52	11.1	53.85	55.80	4	27,286	0.01%
2021/01/12	2	51.85	4	51.80	51.90	-2	27,793	-0.01%
2021/01/11	3	51.23	2	51.30	51.30	1	29,346	0.00%
2021/01/08	10	53.26	14	53.81	52.80	-4	29,446	-0.01%
2021/01/07	8	56.15	20	55.31	54.80	-12	29,322	-0.04%
2021/01/06	11	53.90	7	53.83	54.40	4	28,939	0.01%
2021/01/05	1	52.80	0	0.00	52.90	1	28,551	0.00%
2021/01/04	1.1	51.16	15	50.81	51.90	-14	28,438	-0.05%
2020/12/31	15	50.72	7	50.94	50.50	8	28,400	0.03%
2020/12/30	7	51.03	3	50.90	50.90	4	28,752	0.01%
2020/12/29	3	50.27	0	0.00	50.30	3	28,854	0.01%
2020/12/28	2	50.60	3	51.00	50.60	-1	28,837	0.00%
2020/12/25	11	51.05	1	50.90	50.90	10	28,916	0.03%
2020/12/24	0	0.00	2	51.90	51.80	-2	29,015	-0.01%
2020/12/23	3	51.73	6	52.77	51.70	-3	29,190	-0.01%
2020/12/22	4	51.40	4	54.65	51.50	0	29,768	0.00%
2020/12/21	2	57.15	2	57.90	56.70	0	29,556	0.00%
2020/12/18	10	55.80	11	56.07	56.20	-1	29,020	0.00%
2020/12/17	37	56.59	11	57.20	55.30	26	28,672	0.09%
2020/12/16	17	56.49	26.2	53.92	56.30	-9.2	27,633	-0.03%
2020/12/15	30	52.72	15	52.61	51.70	15	26,277	0.06%
2020/12/14	6	52.80	5	52.90	52.30	1	25,856	0.00%
2020/12/11	0	0.00	2	50.55	51.30	-2	25,771	-0.01%
2020/12/10	2	50.15	0	0.00	50.30	2	25,930	0.01%
2020/12/09	9	53.11	3	52.30	52.00	6	25,920	0.02%
2020/12/08	1	52.10	6	51.70	52.20	-5	25,644	-0.02%
2020/12/07	0	0.00	3	50.17	50.10	-3	25,214	-0.01%
2020/12/04	1	49.70	0	0.00	49.50	1	25,529	0.00%
2020/12/03	10	48.80	13	50.37	50.80	-3	25,769	-0.01%
2020/12/02	2	49.75	2	50.10	49.75	0	26,120	0.00%
2020/11/30	3	52.00	1	53.00	51.60	2	26,717	0.01%
2020/11/27	3	51.30	1	51.60	51.80	2	27,004	0.01%
2020/11/26	12	50.08	5	50.32	50.50	7	27,466	0.03%
2020/11/25	5	51.42	24	52.68	50.20	-19	27,248	-0.07%
2020/11/24	54	51.96	37	51.03	51.30	17	27,467	0.06%
2020/11/23	20	49.13	11	48.59	48.50	9	27,037	0.03%
2020/11/20	3	48.05	34	48.15	47.95	-31	27,737	-0.11%
2020/11/19	24	48.46	36	48.27	47.60	-12	28,676	-0.04%
2020/11/18	4	46.78	1	46.00	47.45	3	30,627	0.01%
2020/11/17	0	0.00	1	45.25	45.45	-1	31,153	0.00%
2020/11/12	5	44.40	3	44.30	44.45	2	35,252	0.01%
2020/11/11	3	43.60	0	0.00	43.65	3	36,177	0.01%
2020/11/10	0	0.00	1	44.90	44.00	-1	38,066	0.00%
2020/11/05	2	44.88	1	44.40	44.40	1	43,410	0.00%
2020/11/04	2	45.35	1	45.15	45.15	1	44,703	0.00%
2020/10/29	0	0.00	1	44.20	44.95	-1	46,758	0.00%
2020/10/28	8	44.98	1	44.25	44.55	7	46,990	0.01%
2020/10/27	22	45.62	1	46.50	45.80	21	47,118	0.04%
2020/10/26	0	0.00	23	46.27	46.10	-23	47,493	-0.05%
2020/10/23	1	47.95	0	0.00	47.60	1	48,034	0.00%
2020/10/22	2	48.25	8	48.55	48.05	-6	48,619	-0.01%
2020/10/21	1	51.00	1	49.45	48.95	0	49,101	0.00%
2020/10/20	12	50.10	22	50.99	51.20	-10	49,549	-0.02%
2020/10/19	43	50.54	26	50.49	50.90	17	49,388	0.03%
2020/10/16	4	46.80	1	46.35	46.35	3	48,913	0.01%
2020/10/15	1	46.60	20	46.20	45.95	-19	49,896	-0.04%
2020/10/14	0	0.00	2	47.25	47.35	-2	51,513	0.00%
2020/10/08	0	0.00	2	46.25	46.20	-2	56,601	0.00%
2020/10/07	3	46.37	0	0.00	45.85	3	57,105	0.01%
2020/10/06	20	46.10	7	46.41	46.55	13	58,423	0.02%
2020/10/05	1.4	45.19	1	45.00	45.35	0.4	58,930	0.00%
2020/09/30	13	44.46	23	44.55	44.60	-10	59,080	-0.02%
2020/09/29	23	45.02	26	45.30	45.35	-3	59,132	-0.01%
2020/09/28	3	44.27	0	0.00	44.50	3	59,409	0.01%
2020/09/25	11	43.91	11	44.72	43.95	0	60,014	0.00%
2020/09/24	3	46.75	1	47.25	47.00	2	60,188	0.00%
2020/09/23	2	46.50	0	0.00	46.30	2	59,961	0.00%
2020/09/22	1	47.25	1	47.30	47.30	0	60,325	0.00%
2020/09/21	0	0.00	0.2	48.25	48.20	-0.2	61,168	0.00%
2020/09/18	0.8	49.40	2	48.85	49.40	-1.2	61,286	0.00%
2020/09/17	8	48.96	0	0.00	48.50	8	61,454	0.01%
2020/09/16	1	49.50	1	49.35	49.25	0	61,484	0.00%
2020/09/15	26	50.27	12	49.58	49.15	14	61,668	0.02%
2020/09/14	11	50.35	10	49.60	49.60	1	61,621	0.00%
2020/09/11	5	49.33	4	49.23	48.85	1	62,002	0.00%
2020/09/10	13	50.55	1	49.70	49.70	12	63,001	0.02%
2020/09/09	10	51.34	5	50.70	50.70	5	63,631	0.01%
2020/09/08	4	51.13	1	52.00	50.60	3	63,687	0.00%
2020/09/07	2	53.70	0	0.00	51.80	2	63,840	0.00%
2020/09/04	1	53.70	1	54.50	54.80	0	63,910	0.00%
2020/09/03	11	54.65	12	54.08	53.90	-1	64,048	0.00%
2020/09/02	14	54.01	12	53.76	53.80	2	64,353	0.00%
2020/09/01	13	52.58	18	52.88	53.10	-5	64,129	-0.01%
2020/08/31	0	0.00	1	52.10	51.40	-1	63,696	0.00%
2020/08/28	3	53.23	1	52.20	51.80	2	63,696	0.00%
2020/08/27	17	54.86	24	55.18	55.10	-7	63,450	-0.01%
2020/08/26	4	54.65	4	54.88	53.90	0	63,286	0.00%
2020/08/25	4	54.48	32	54.45	54.00	-28	62,944	-0.04%
2020/08/24	12	57.06	39	59.03	55.20	-27	62,792	-0.04%
2020/08/21	44	56.75	12	57.21	57.40	32	61,011	0.05%
2020/08/20	34	55.91	24	54.76	52.20	10	62,227	0.02%
2020/08/19	14	56.23	20	56.86	56.60	-6	61,656	-0.01%
2020/08/18	15	54.57	42	54.60	56.20	-27	61,108	-0.04%
2020/08/17	27	53.38	37	53.75	53.10	-10	60,793	-0.02%
2020/08/14	28	53.11	27	53.11	53.10	1	60,487	0.00%
2020/08/13	78	50.43	105	50.41	52.20	-27	58,936	-0.05%	大賣/
2020/08/12	24	46.90	29	47.15	48.20	-5	56,215	-0.01%
2020/08/11	8	43.93	8	44.17	43.85	0	55,202	0.00%
2020/08/10	37	44.41	27	44.21	43.60	10	55,347	0.02%
2020/08/07	3	41.93	3	42.28	42.10	0	54,708	0.00%
2020/08/06	24	41.55	10	41.40	41.40	14	55,555	0.03%
2020/08/05	29	42.28	41	42.44	42.70	-12	55,729	-0.02%
2020/08/04	6	40.56	1	40.55	40.35	5	55,561	0.01%
2020/08/03	20	40.95	27	41.23	41.20	-7	55,548	-0.01%
2020/07/31	46	40.49	6	40.47	40.30	40	55,641	0.07%
2020/07/30	5	40.53	7	40.91	40.80	-2	56,159	0.00%
2020/07/29	41	41.09	10	41.30	40.55	31	56,588	0.05%
2020/07/28	51	42.40	106	42.41	42.50	-55	56,594	-0.10%	大賣/
2020/07/27	10	42.47	8	42.77	42.15	2	56,788	0.00%
2020/07/24	25	42.86	3	41.77	41.55	22	56,984	0.04%
2020/07/23	1	43.15	7	43.36	43.75	-6	57,673	-0.01%
2020/07/22	43	42.48	49	43.01	42.30	-6	58,198	-0.01%
2020/07/21	5	42.00	22	42.09	41.80	-17	57,408	-0.03%
2020/07/20	22	40.33	12	40.43	41.90	10	57,098	0.02%
2020/07/17	36	39.34	81	39.51	38.10	-45	56,222	-0.08%
2020/07/16	42	38.09	69	38.21	38.80	-27	54,977	-0.05%
2020/07/15	61	37.22	47	37.14	36.55	14	54,307	0.03%
2020/07/14	16	35.80	12	35.75	35.65	4	54,106	0.01%
2020/07/13	38	35.83	35	36.21	36.50	3	54,451	0.01%
2020/07/10	33	33.48	32	33.41	33.90	1	54,216	0.00%
2020/07/09	35	33.86	31	34.20	33.65	4	54,678	0.01%
2020/07/08	2	34.10	1	34.25	34.20	1	55,282	0.00%
2020/07/07	6	33.93	5	34.15	33.70	1	55,943	0.00%
2020/07/06	52	35.45	30	35.44	35.15	22	56,323	0.04%
2020/07/03	16	34.83	6	34.43	34.50	10	56,313	0.02%
2020/07/02	9	33.37	2	33.85	33.20	7	55,775	0.01%
2020/07/01	37	33.81	33	33.87	33.40	4	56,138	0.01%
2020/06/30	41	33.10	83	34.02	33.60	-42	57,055	-0.07%
2020/06/29	0	0.00	1	32.40	32.10	-1	57,793	0.00%
2020/06/24	3	31.58	4	31.84	32.00	-1	59,076	0.00%
2020/06/23	5	31.74	3	31.73	31.65	2	60,318	0.00%
2020/06/22	1	32.40	0	0.00	32.05	1	60,822	0.00%
2020/06/19	0	0.00	11	33.22	33.30	-11	61,315	-0.02%
2020/06/18	12	33.50	4	33.00	33.15	8	61,646	0.01%
2020/06/17	48	33.76	0	0.00	33.20	48	61,513	0.08%
2020/06/16	17	32.96	67	33.89	34.25	-50	61,513	-0.08%
2020/06/15	19	31.41	2	31.18	31.15	17	61,691	0.03%
2020/06/12	5	32.64	2	32.85	32.45	3	63,144	0.00%
2020/06/11	25	33.47	29	33.35	33.75	-4	64,561	-0.01%
2020/06/10	39	33.31	2	33.05	33.10	37	65,914	0.06%
2020/06/09	10	34.47	36	34.53	33.90	-26	67,752	-0.04%
2020/06/08	7	34.41	0	0.00	33.95	7	68,454	0.01%
2020/06/05	4	35.26	2	35.10	35.00	2	70,044	0.00%
2020/06/04	6	35.37	5	35.52	35.00	1	71,378	0.00%
2020/06/03	1	35.85	28	35.23	35.25	-27	72,543	-0.04%
2020/06/02	0	0.00	27	37.44	36.10	-27	73,155	-0.04%
2020/06/01	1	37.55	20	37.48	37.80	-19	73,512	-0.03%
2020/05/29	36	37.32	9	37.14	37.25	27	74,101	0.04%
2020/05/28	5	37.47	1	36.90	37.00	4	74,253	0.01%
2020/05/27	36	38.36	130	38.04	36.90	-94	73,667	-0.13%	大賣/
2020/05/26	153	36.09	30	36.03	36.45	123	71,644	0.17%	大買/鉅額交易
2020/05/25	13	32.55	3	33.23	33.15	10	70,485	0.01%
2020/05/22	10	33.60	10	34.30	33.35	0	69,924	0.00%
2020/05/21	2	33.83	2	33.68	33.65	0	69,183	0.00%
2020/05/19	0	0.00	3	33.30	33.50	-3	68,360	0.00%
2020/05/18	3	32.85	110	32.96	32.30	-107	67,883	-0.16%	大賣/鉅額交易
2020/05/15	13	33.30	4	33.23	34.10	9	67,270	0.01%
2020/05/14	33	33.54	17	33.59	32.55	16	66,571	0.02%
2020/05/13	83	34.92	25	33.97	33.60	58	66,131	0.09%
2020/05/12	20	33.67	25.2	34.07	34.50	-5.2	65,016	-0.01%
2020/05/11	12	33.90	11	34.42	33.25	1	64,952	0.00%
2020/05/08	0	0.00	1	33.30	33.20	-1	64,286	0.00%
2020/05/07	14	32.51	7	33.27	33.50	7	64,040	0.01%
2020/05/06	7	32.79	23	32.28	32.15	-16	63,725	-0.03%
2020/05/05	27.1	33.63	41	33.57	33.00	-13.9	63,131	-0.02%
2020/05/04	22	32.76	3	32.27	34.05	19	62,617	0.03%
2020/04/30	22	32.94	22	32.87	33.05	0	62,094	0.00%
2020/04/29	28	32.45	117	31.51	32.10	-89	61,518	-0.14%	大賣/
2020/04/28	154	32.55	39	32.49	31.25	115	60,935	0.19%	大買/鉅額交易
2020/04/27	63	30.17	54	30.50	31.50	9	59,408	0.02%
2020/04/24	6	28.52	5	28.53	28.65	1	58,034	0.00%
2020/04/23	7	28.24	3	28.30	28.50	4	57,913	0.01%
2020/04/22	49	27.98	37	27.75	28.35	12	57,177	0.02%
2020/04/21	4	27.29	9	27.04	27.05	-5	56,362	-0.01%
2020/04/20	20	28.16	10	27.85	27.70	10	55,798	0.02%
2020/04/17	28	28.41	1	29.70	27.80	27	55,711	0.05%
2020/04/16	65	28.43	70	27.90	28.60	-5	54,579	-0.01%
2020/04/15	24	28.13	12	28.34	27.80	12	54,265	0.02%
2020/04/14	35	28.30	14	28.00	28.75	21	53,103	0.04%
2020/04/13	6	26.88	6	26.95	26.80	0	52,502	0.00%
2020/04/10	3	26.63	265	26.06	26.40	-262	52,164	-0.50%	大賣/鉅額交易
2020/04/09	11	26.66	48	26.80	25.35	-37	51,436	-0.07%
2020/04/08	9	26.95	13	27.24	26.50	-4	50,729	-0.01%
2020/04/07	0	0.00	1	28.70	28.35	-1	49,950	0.00%
2020/04/06	7	26.99	54	25.70	26.90	-47	50,020	-0.09%
2020/04/01	28	24.73	263	24.53	25.15	-235	49,877	-0.47%	大賣/鉅額交易
2020/03/31	166	24.89	10	24.95	24.25	156	48,514	0.32%	大買/鉅額交易
2020/03/30	6	23.14	6	23.23	23.60	0	46,687	0.00%
2020/03/27	131	23.07	14	21.94	23.10	117	45,112	0.26%	大買/鉅額交易
2020/03/25	102	20.30	112	19.92	20.20	-10	42,629	-0.02%	大買/大賣/
2020/03/24	203	18.64	208	18.79	18.85	-5	41,664	-0.01%	大買/大賣/
2020/03/20	213	18.08	218	18.37	18.00	-5	40,715	-0.01%	大買/大賣/
2020/03/19	55	17.76	60	17.50	17.20	-5	39,451	-0.01%
2020/03/18	119	19.33	110	19.48	19.10	9	38,401	0.02%	大買/大賣/
2020/03/17	40	20.63	36	20.60	20.05	4	36,538	0.01%
2020/03/16	31	21.00	31	21.03	19.80	0	34,930	0.00%
2020/03/13	125	20.31	80	19.87	21.85	45	33,077	0.14%	大買/
2020/03/12	21	20.78	13	20.97	19.90	8	30,903	0.03%
2020/03/11	53	21.92	90	21.76	22.10	-37	29,944	-0.12%
2020/03/10	41	20.10	33	20.08	20.50	8	27,942	0.03%
2020/03/09	205	19.59	207	18.97	18.65	-2	26,321	-0.01%	大買/大賣/
2020/03/06	327	20.10	26	19.28	20.10	301	24,818	1.21%	大買/鉅額交易
2020/03/05	9	18.17	165	18.30	18.50	-156	23,647	-0.66%	大賣/鉅額交易
2020/03/04	14	17.08	86	17.60	17.75	-72	22,811	-0.32%
2020/03/03	229	16.89	74	16.79	17.05	155	21,797	0.71%	大買/鉅額交易
2020/03/02	70	15.28	0	0.00	15.50	70	21,006	0.33%
2020/02/27	0	0.00	90	15.42	14.80	-90	21,197	-0.42%
2020/02/25	0	0.00	5	15.65	15.95	-5	22,681	-0.02%
2020/02/21	0	0.00	36	15.94	16.10	-36	23,798	-0.15%
2020/02/20	4	15.78	10	15.90	15.85	-6	24,220	-0.02%
2020/02/19	10	15.85	0	0.00	15.70	10	24,387	0.04%
2020/02/18	2	15.45	0	0.00	15.70	2	24,726	0.01%
2020/02/17	14	15.60	886	15.59	15.55	-872	24,570	-3.55%	大賣/鉅額交易
2020/02/14	70	15.65	3	15.47	15.75	67	24,439	0.27%
2020/02/13	32	15.58	71	15.51	15.25	-39	24,131	-0.16%
2020/02/12	290	15.45	4	15.51	15.50	286	23,954	1.19%	大買/鉅額交易
2020/02/11	0	0.00	5	14.65	14.85	-5	23,255	-0.02%
2020/02/10	40	14.05	2	14.40	14.40	38	23,187	0.16%
2020/02/07	2	14.60	0	0.00	14.30	2	23,024	0.01%
2020/02/06	646	14.97	0	0.00	14.95	646	22,816	2.83%	大買/鉅額交易
2020/02/05	1	14.80	0	0.00	14.40	1	22,607	0.00%
2020/02/04	2	14.90	5	14.90	15.00	-3	22,350	-0.01%
2020/02/03	3	14.25	0	0.00	14.35	3	23,078	0.01%
2020/01/31	3	16.05	0	0.00	15.30	3	22,970	0.01%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/16	0	0.00	1	17.90	17.70	-1	22,405	0.00%
2020/01/15	2	18.20	0	0.00	18.10	2	22,242	0.01%
2020/01/13	0	0.00	100	18.30	17.85	-100	21,854	-0.46%
2020/01/10	0	0.00	331	17.65	17.80	-331	21,099	-1.57%	大賣/鉅額交易
2020/01/09	141	17.78	50	17.61	18.30	91	20,514	0.44%	大買/
2020/01/08	20	16.75	21	17.03	17.15	-1	19,878	-0.01%
2020/01/07	0	0.00	30	17.18	17.05	-30	19,780	-0.15%
2020/01/06	30	17.25	0	0.00	17.40	30	19,344	0.16%
2020/01/03	320	16.80	0	0.00	16.85	320	18,782	1.70%	大買/鉅額交易
2020/01/02	2	16.85	10	16.80	16.85	-8	18,502	-0.04%
2019/12/31	0	0.00	25	16.56	16.65	-25	18,242	-0.14%
2019/12/30	65	17.07	32	17.00	16.80	33	18,122	0.18%
2019/12/27	20	16.50	230	16.46	16.75	-210	17,507	-1.20%	大賣/鉅額交易
2019/12/26	230	15.96	47	16.04	16.20	183	17,016	1.08%	大買/鉅額交易
2019/12/25	0	0.00	72	15.59	15.80	-72	16,928	-0.43%
2019/12/24	10	15.45	0	0.00	15.60	10	17,015	0.06%
2019/12/23	19	15.34	0	0.00	15.30	19	17,047	0.11%
2019/12/20	45	15.73	51	15.63	15.75	-6	17,021	-0.04%
2019/12/19	20	15.80	0	0.00	15.80	20	17,045	0.12%
2019/12/17	0	0.00	10	16.45	16.25	-10	17,121	-0.06%
2019/12/16	0	0.00	3	16.20	16.25	-3	17,244	-0.02%
2019/12/13	76	16.19	0	0.00	15.95	76	17,293	0.44%
2019/12/10	0	0.00	25	16.39	16.55	-25	17,896	-0.14%
2019/12/09	25	16.30	23	16.44	16.30	2	18,240	0.01%
2019/12/06	23	16.21	25	16.33	16.35	-2	18,132	-0.01%
2019/12/05	4	15.63	32	15.70	15.70	-28	17,726	-0.16%
2019/12/04	28	15.50	26	15.64	15.55	2	18,063	0.01%
2019/12/03	53	15.55	0	0.00	15.70	53	18,789	0.28%
2019/12/02	72	15.01	74	15.03	15.50	-2	19,620	-0.01%
2019/11/29	53	15.69	74	15.74	15.50	-21	19,782	-0.11%
2019/11/28	24	15.79	0	0.00	15.60	24	20,209	0.12%
2019/11/27	2	15.90	30	16.10	16.10	-28	20,992	-0.13%
2019/11/26	10	16.04	32	16.00	16.15	-22	21,042	-0.10%
2019/11/25	30	16.80	12	16.68	16.25	18	20,617	0.09%
2019/11/22	74	16.28	1,694	16.91	16.15	-1,620	19,834	-8.17%	大賣/鉅額交易
2019/11/21	1,487	16.09	239	15.98	16.55	1,248	18,704	6.67%	大買/大賣/鉅額交易
2019/11/20	12	15.76	12	15.79	15.70	0	17,910	0.00%
2019/11/19	62	15.58	63	15.40	15.40	-1	17,547	-0.01%
2019/11/18	375	15.20	0	0.00	15.15	375	16,976	2.21%	大買/鉅額交易
2019/11/15	38	14.95	4	15.00	14.90	34	16,709	0.20%
2019/11/01	0	0.00	10	15.00	14.90	-10	16,438	-0.06%
2019/10/31	10	15.65	2	15.90	15.35	8	16,321	0.05%
2019/10/25	0	0.00	3	14.80	14.80	-3	15,513	-0.02%
2019/10/16	0	0.00	20	14.40	14.40	-20	16,089	-0.12%
2019/10/15	0	0.00	4	14.45	14.70	-4	16,377	-0.02%
2019/10/14	4	14.25	0	0.00	14.25	4	16,316	0.02%
2019/10/04	0	0.00	20	13.95	13.90	-20	16,669	-0.12%
2019/10/03	20	14.25	1	14.20	14.10	19	16,608	0.11%
2019/10/01	1	14.20	0	0.00	14.20	1	16,643	0.01%
2019/09/27	0	0.00	91	13.93	13.80	-91	16,560	-0.55%
2019/09/25	0	0.00	79	14.40	14.35	-79	16,418	-0.48%
2019/09/24	0	0.00	5	14.70	14.55	-5	16,485	-0.03%
2019/09/23	4	14.80	0	0.00	14.80	4	16,398	0.02%
2019/09/19	3	14.78	0	0.00	14.50	3	16,310	0.02%
2019/09/17	5	15.15	2	15.00	15.00	3	16,088	0.02%
2019/09/16	1	15.30	20	15.25	15.10	-19	15,838	-0.12%
2019/09/11	15	14.85	0	0.00	15.20	15	14,883	0.10%
2019/09/10	0	0.00	6	14.51	14.55	-6	14,308	-0.04%
2019/09/09	81	14.70	0	0.00	14.55	81	14,145	0.57%
2019/09/06	2	14.35	6	14.47	14.55	-4	13,956	-0.03%
2019/09/05	65	14.83	62	14.96	14.75	3	13,659	0.02%
2019/09/04	0	0.00	31	14.91	15.10	-31	13,004	-0.24%
2019/09/03	43	14.41	43	14.49	14.45	0	12,321	0.00%
2019/09/02	10	14.49	4	14.56	14.80	6	11,884	0.05%
2019/08/30	67	14.00	90	14.01	14.45	-23	11,134	-0.21%
2019/08/29	3	13.50	10	13.50	13.45	-7	10,088	-0.07%
2019/08/28	0	0.00	5	13.15	12.90	-5	9,654	-0.05%
2019/08/27	0	0.00	35	12.99	12.85	-35	9,632	-0.36%
2019/08/26	0	0.00	200	12.78	12.75	-200	9,601	-2.08%	大賣/鉅額交易
2019/08/23	2	13.25	2	13.15	13.15	0	9,533	0.00%
2019/08/22	240	13.29	0	0.00	13.50	240	9,474	2.53%	大買/鉅額交易
2019/08/19	40	12.95	1	13.00	12.80	39	9,010	0.43%
2019/08/16	40	13.03	0	0.00	12.80	40	8,950	0.45%
2019/08/15	0	0.00	1	12.90	12.90	-1	8,846	-0.01%
2019/08/14	1	12.40	0	0.00	12.35	1	8,724	0.01%
2019/08/08	31	12.50	0	0.00	12.70	31	8,897	0.35%
2019/08/06	2	11.45	2	12.00	12.30	0	8,854	0.00%
2019/08/02	2	12.75	2	12.28	12.25	0	8,777	0.00%
2019/08/01	3	13.30	2	13.05	13.05	1	8,634	0.01%
2019/07/31	5	13.29	3	13.35	13.45	2	8,513	0.02%
2019/07/30	3	13.73	0	0.00	13.40	3	8,395	0.04%
2019/07/29	52	14.05	0	0.00	13.85	52	8,132	0.64%
2019/07/25	1	13.55	2	13.55	13.40	-1	7,599	-0.01%
2019/07/24	0	0.00	2	12.93	12.95	-2	7,238	-0.03%
2019/07/16	0	0.00	2	12.80	12.90	-2	6,618	-0.03%
2019/07/12	2	12.23	0	0.00	12.15	2	6,223	0.03%
2019/06/28	0	0.00	10	11.75	11.65	-10	8,811	-0.11%
2019/06/27	10	11.65	20	11.80	11.75	-10	8,918	-0.11%
2019/06/26	0	0.00	3	11.60	11.50	-3	8,869	-0.03%
2019/06/25	20	11.95	0	0.00	11.80	20	8,900	0.22%
2019/06/24	0	0.00	5	11.80	12.00	-5	8,807	-0.06%
2019/06/21	0	0.00	24	11.98	11.85	-24	8,900	-0.27%
2019/06/20	20	12.00	0	0.00	11.95	20	8,946	0.22%
2019/06/19	0	0.00	6	11.85	11.85	-6	9,136	-0.07%
2019/06/12	6	11.60	0	0.00	11.65	6	9,772	0.06%
2019/06/11	13	11.82	1	11.80	11.90	12	9,632	0.12%
2019/06/10	0	0.00	2	10.90	10.85	-2	9,393	-0.02%
2019/05/29	2	10.95	0	0.00	10.90	2	9,756	0.02%
2019/05/23	0	0.00	7	10.96	10.80	-7	10,078	-0.07%
2019/05/09	0	0.00	6	12.30	12.10	-6	11,449	-0.05%
2019/05/06	2	12.65	0	0.00	12.40	2	11,457	0.02%
2019/04/30	0	0.00	4	12.35	12.50	-4	11,828	-0.03%
2019/04/29	5	12.70	5	12.95	12.50	0	11,953	0.00%
2019/04/26	0	0.00	2	13.30	13.15	-2	11,857	-0.02%
2019/04/23	1	13.70	0	0.00	13.50	1	12,744	0.01%
2019/04/19	0	0.00	50	13.65	13.65	-50	12,811	-0.39%
2019/04/18	0	0.00	53	13.58	13.55	-53	13,033	-0.41%
2019/04/17	10	13.90	0	0.00	13.95	10	13,250	0.08%
2019/04/16	2	14.20	1	14.15	14.20	1	13,785	0.01%
2019/04/11	0	0.00	3	14.17	14.15	-3	14,573	-0.02%
2019/04/10	2	14.80	0	0.00	14.60	2	14,472	0.01%
2019/04/09	29	15.49	3	15.37	14.80	26	14,352	0.18%
2019/04/08	56	14.92	0	0.00	15.30	56	13,921	0.40%
2019/04/03	1	14.05	2	14.00	13.95	-1	13,527	-0.01%
2019/04/01	3	13.35	0	0.00	13.40	3	13,529	0.02%
2019/03/22	0	0.00	3	14.37	14.10	-3	13,772	-0.02%
2019/03/21	0	0.00	1,161	14.31	14.15	-1,161	13,846	-8.38%	大賣/鉅額交易
2019/03/20	1,162	14.26	0	0.00	14.30	1,162	13,962	8.32%	大買/鉅額交易
2019/03/19	2	13.90	0	0.00	13.80	2	13,686	0.01%
2019/03/14	40	13.46	0	0.00	13.45	40	15,854	0.25%
2019/02/26	10	14.40	10	14.35	14.00	0	18,108	0.00%
2019/02/22	0	0.00	1	14.05	14.05	-1	18,265	-0.01%
2019/02/21	2	13.95	2	14.10	14.00	0	18,374	0.00%
2019/02/19	2	14.80	3	14.43	14.40	-1	18,906	-0.01%
2019/02/18	3	14.25	3	14.35	14.10	0	19,488	0.00%
2019/02/15	0	0.00	4	14.50	14.10	-4	19,524	-0.02%
2019/02/14	2	14.40	503	13.95	14.10	-501	19,259	-2.60%	大賣/鉅額交易
2019/02/13	6	13.65	512	13.69	13.65	-506	18,769	-2.70%	大賣/鉅額交易
2019/02/12	0	0.00	5	13.50	13.90	-5	18,572	-0.03%
2019/01/28	0	0.00	50	13.30	13.25	-50	18,595	-0.27%
2019/01/25	10	13.15	100	13.15	13.15	-90	18,707	-0.48%
2019/01/24	0	0.00	5	13.35	13.25	-5	18,874	-0.03%
2019/01/22	31	13.57	30	13.30	13.10	1	19,032	0.01%
2019/01/21	1,110	13.98	202	14.05	13.90	908	18,660	4.87%	大買/大賣/鉅額交易
2019/01/18	0	0.00	168	13.87	13.90	-168	18,513	-0.91%	大賣/鉅額交易
2019/01/17	1	13.90	153	13.95	13.75	-152	18,514	-0.82%	大賣/鉅額交易
2019/01/16	0	0.00	2	13.90	13.90	-2	18,396	-0.01%
2019/01/15	57	14.04	979	13.85	13.65	-922	18,118	-5.09%	大賣/鉅額交易
2019/01/11	0	0.00	12	13.40	13.35	-12	17,517	-0.07%
2019/01/10	2	13.65	0	0.00	13.45	2	17,403	0.01%
2019/01/08	5	14.60	0	0.00	14.55	5	16,910	0.03%
2019/01/07	1,500	14.40	4	13.45	14.40	1,496	16,250	9.21%	大買/鉅額交易
2019/01/04	4	13.05	0	0.00	13.10	4	15,488	0.03%
2019/01/03	22	13.40	22	13.15	13.45	0	15,492	0.00%
2019/01/02	34	13.15	34	13.25	13.15	0	15,392	0.00%
2018/12/24	12	13.25	0	0.00	13.15	12	15,171	0.08%
2018/12/22	0	0.00	10	13.15	13.25	-10	15,044	-0.07%
2018/12/21	0	0.00	5	12.88	13.20	-5	14,973	-0.03%
2018/12/19	18	12.30	18	12.50	12.30	0	14,834	0.00%
2018/12/17	1	12.50	5	12.45	12.30	-4	15,113	-0.03%
2018/12/14	24	12.43	24	12.14	12.60	0	15,534	0.00%
2018/12/13	0	0.00	5	12.75	12.25	-5	15,407	-0.03%
2018/12/12	68	13.12	75	12.94	12.90	-7	15,294	-0.05%
2018/12/11	46	13.06	43	13.27	12.90	3	15,285	0.02%
2018/12/10	60	13.71	93	13.95	13.60	-33	15,357	-0.21%
2018/12/07	161	13.17	121	13.67	13.75	40	14,342	0.28%	大買/大賣/
2018/12/06	38	14.03	43	12.94	12.50	-5	14,332	-0.03%
2018/12/05	10	13.15	10	13.35	13.75	0	14,145	0.00%
2018/12/04	3	13.15	0	0.00	13.20	3	14,467	0.02%
2018/12/03	0	0.00	10	12.65	12.85	-10	14,798	-0.07%
2018/11/29	10	12.48	2	12.40	12.10	8	16,645	0.05%
2018/11/27	10	12.73	14	12.78	12.90	-4	16,444	-0.02%
2018/11/26	44	12.60	37	12.78	12.55	7	16,484	0.04%
2018/11/23	13	12.41	14	12.46	12.40	-1	16,524	-0.01%
2018/11/22	46	12.53	39	12.69	12.30	7	16,605	0.04%
2018/11/21	30	12.81	30	12.95	13.10	0	16,482	0.00%
2018/11/20	32	12.84	43	12.92	12.95	-11	16,511	-0.07%
2018/11/19	10	13.07	8	13.15	13.15	2	16,536	0.01%
2018/11/16	6	13.02	6	13.10	13.00	0	16,487	0.00%
2018/11/15	14	12.02	6	12.33	12.50	8	16,133	0.05%
2018/11/14	0	0.00	99	11.85	11.85	-99	16,585	-0.60%
2018/11/13	2	10.80	0	0.00	10.80	2	17,751	0.01%
2018/11/08	60	11.05	0	0.00	10.50	60	20,407	0.29%
2018/11/06	20	10.40	0	0.00	10.15	20	20,844	0.10%
2018/11/02	2	10.75	3	10.65	10.30	-1	20,935	0.00%
2018/11/01	20	10.27	0	0.00	10.65	20	20,773	0.10%
2018/10/31	4	10.20	8	10.12	10.20	-4	20,560	-0.02%
2018/10/30	31	9.81	27	9.82	9.86	4	20,460	0.02%
2018/10/25	0	0.00	18	9.68	9.43	-18	20,159	-0.09%
2018/10/17	70	10.66	71	10.35	10.35	-1	19,788	-0.01%
2018/10/12	3	10.33	2	10.45	10.40	1	19,446	0.01%
2018/10/03	31	11.62	20	11.75	11.45	11	18,707	0.06%
2018/10/01	0	0.00	10	12.50	12.50	-10	18,207	-0.05%
2018/09/28	1	12.45	0	0.00	12.30	1	18,148	0.01%
2018/09/27	0	0.00	12	12.45	12.30	-12	18,060	-0.07%
2018/09/25	0	0.00	2	12.50	12.55	-2	17,762	-0.01%
2018/09/21	0	0.00	1	12.65	12.45	-1	17,549	-0.01%
2018/09/20	3	12.48	5	12.20	12.25	-2	17,320	-0.01%
2018/09/14	4	13.81	5	13.70	14.00	-1	16,153	-0.01%
2018/09/13	2	12.90	2	13.00	13.20	0	15,673	0.00%
2018/09/12	12	13.23	309	13.21	13.20	-297	15,263	-1.95%	大賣/鉅額交易
2018/09/11	321	13.32	34	13.66	13.90	287	14,759	1.94%	大買/鉅額交易
2018/09/10	38	13.84	15	14.21	13.05	23	14,108	0.16%
2018/09/07	50	14.69	20	15.00	14.45	30	13,489	0.22%
2018/09/06	60	14.71	44	15.02	14.70	16	12,912	0.12%
2018/09/05	37	15.64	40	16.01	15.10	-3	12,083	-0.02%
2018/09/04	50	15.69	47	15.90	16.05	3	10,813	0.03%
2018/09/03	45	16.15	66	16.10	15.65	-21	10,756	-0.20%
2018/08/31	30	16.46	25	16.56	16.70	5	10,728	0.05%
2018/08/30	9	16.18	9	16.36	16.00	0	10,548	0.00%
2018/08/29	51	16.05	21	15.86	16.10	30	10,415	0.29%
2018/08/28	5	15.15	6	15.20	15.20	-1	10,336	-0.01%
2018/08/27	7	14.95	5	14.92	15.10	2	10,217	0.02%
2018/08/24	22	15.31	27	15.40	15.05	-5	10,035	-0.05%
2018/08/23	67	15.51	60	15.59	16.00	7	9,818	0.07%
2018/08/22	51	15.11	42	15.18	15.05	9	9,524	0.09%
2018/08/21	80	15.22	94	15.19	15.30	-14	9,321	-0.15%
2018/08/20	49	14.36	38	14.41	14.20	11	7,900	0.14%
2018/08/17	36	13.88	68	13.97	14.30	-32	6,493	-0.49%
2018/08/16	44	12.32	41.1	12.43	13.00	3	5,438	0.05%
2018/08/15	11	11.88	23	11.85	12.20	-12	4,606	-0.26%
2018/08/14	2	11.10	2	11.15	11.25	0	3,657	0.00%
2018/08/13	0	0.00	2	10.35	10.25	-2	3,157	-0.06%
2018/08/10	0	0.00	15	10.55	10.45	-15	3,020	-0.50%
2018/07/27	7	9.84	7	9.85	9.84	0	2,843	0.00%
2018/07/12	0	0.00	20	9.52	9.44	-20	2,863	-0.70%
2018/07/11	20	9.82	3	9.46	9.54	17	2,865	0.59%
2018/06/12	0	0.00	4	10.70	10.60	-4	2,438	-0.16%
2018/06/11	0	0.00	5	10.35	10.40	-5	2,359	-0.21%
2018/06/05	7	9.95	1	9.93	9.71	6	2,141	0.28%
2018/06/01	0	0.00	1	9.50	9.40	-1	1,942	-0.05%
2018/05/29	0	0.00	4	9.26	9.35	-4	1,893	-0.21%
2018/05/18	0	0.00	1	9.13	9.03	-1	1,890	-0.05%
2018/05/11	0	0.00	5	9.55	9.50	-5	2,035	-0.25%
2018/04/19	0	0.00	11	10.05	10.00	-11	2,245	-0.49%
2018/04/17	0	0.00	4	9.90	9.81	-4	2,340	-0.17%
2018/04/12	11	10.10	5	10.00	10.00	6	2,602	0.23%
2018/03/23	1	9.40	0	0.00	9.40	1	3,587	0.03%
2018/03/15	0	0.00	2	10.20	10.00	-2	3,989	-0.05%
2018/03/13	14	9.87	14	9.99	9.85	0	3,952	0.00%
2018/03/12	2	9.60	0	0.00	9.60	2	3,905	0.05%
2018/03/09	0	0.00	3	9.59	9.64	-3	4,050	-0.07%
2018/02/27	0	0.00	5	9.57	9.58	-5	4,687	-0.11%
2018/02/22	5	9.37	0	0.00	9.38	5	4,810	0.10%
2018/01/29	3	10.20	0	0.00	10.20	3	5,741	0.05%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/18	2	10.45	0	0.00	10.35	2	6,762	0.03%
2018/01/15	1	10.40	0.1	10.35	10.35	0.9	6,832	0.01%
2018/01/12	0	0.00	0.1	10.40	10.40	-0.1	6,802	0.00%
2018/01/10	11	10.53	0	0.00	10.45	11	6,692	0.16%
2018/01/08	50	11.05	50	11.10	10.90	0	6,553	0.00%
2018/01/05	2	10.65	0	0.00	10.75	2	6,339	0.03%