金像電 (2368)-凱基-城中券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	181.29	4	183.75	188.50	3	4,565	0.07%
2024/11/19	2	177.00	1	176.50	177.50	1	4,461	0.02%
2024/11/18	4.1	177.23	6.4	177.07	176.50	-2.3	4,554	-0.05%
2024/11/15	11	183.05	4.1	181.52	182.00	6.9	4,671	0.15%
2024/11/14	3	177.00	11	176.82	180.00	-8	4,698	-0.17%
2024/11/13	11	175.64	3	176.67	177.50	8	4,636	0.17%
2024/11/12	3.2	173.07	0	0.00	172.50	3.2	4,625	0.07%
2024/11/11	0.1	180.97	0	0.00	180.00	0.1	4,589	0.00%
2024/11/08	2.2	182.68	10	183.90	181.50	-7.8	4,610	-0.17%
2024/11/07	5	188.70	0	0.00	188.50	5	4,627	0.11%
2024/11/06	1	188.00	4	192.75	188.50	-3	4,813	-0.06%
2024/11/05	1	190.00	3	189.67	190.00	-2	4,905	-0.04%
2024/11/01	2	187.00	1	187.00	188.00	1	5,123	0.02%
2024/10/30	1	190.00	1	194.00	188.50	0	5,273	0.00%
2024/10/29	0	193.50	1	193.50	194.00	-1	5,459	-0.02%
2024/10/28	0	0.00	20	195.50	195.00	-20	5,572	-0.36%
2024/10/25	0	196.00	3	197.00	198.00	-3	5,616	-0.05%
2024/10/24	1	198.01	0.1	197.50	198.00	0.9	5,654	0.02%
2024/10/23	3	200.17	0	0.00	200.50	3	5,705	0.05%
2024/10/22	1	199.50	10	202.00	203.00	-9	5,762	-0.16%
2024/10/21	1	198.00	2	195.50	198.00	-1	5,748	-0.02%
2024/10/18	2	193.75	1	196.00	191.50	1	5,741	0.02%
2024/10/17	0	0.00	1	190.50	193.00	-1	5,795	-0.02%
2024/10/16	0	187.00	0	0.00	189.50	0	5,821	0.00%
2024/10/15	3	187.67	1	188.50	188.50	2	5,966	0.03%
2024/10/14	1	188.50	1	186.50	190.50	0	6,058	0.00%
2024/10/11	1	185.50	0.1	189.50	187.00	0.9	6,114	0.02%
2024/10/09	4	187.26	0	0.00	185.00	4	6,170	0.07%
2024/10/08	1	187.50	0	0.00	190.00	1	6,157	0.02%
2024/10/07	0	0.00	0	194.50	193.50	0	6,310	0.00%
2024/10/04	1.1	189.43	0	0.00	187.50	1.1	6,443	0.02%
2024/10/01	0	197.50	0	0.00	197.00	0	6,667	0.00%
2024/09/30	0.2	199.00	0	0.00	198.00	0.2	6,740	0.00%
2024/09/27	30	206.00	0	0.00	204.00	30	6,913	0.43%
2024/09/25	0.1	207.00	0	0.00	207.00	0.1	7,328	0.00%
2024/09/24	0.1	199.00	0	0.00	201.00	0.1	7,508	0.00%
2024/09/23	1	202.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	204.50	203.50	-1	7,634	-0.01%
2024/09/19	0	0.00	1.1	204.02	205.00	-1.1	7,683	-0.01%
2024/09/12	1	205.50	30.1	204.88	205.00	-29.1	8,175	-0.36%
2024/09/11	0.1	197.00	21	198.00	198.50	-21	8,198	-0.26%
2024/09/10	10	197.80	54	193.96	196.50	-44	8,239	-0.53%
2024/09/09	3	202.01	3	202.17	203.50	0	8,226	0.00%
2024/09/06	13.2	203.27	13	202.92	204.50	0.2	8,334	0.00%
2024/09/05	5	206.70	39	206.86	206.00	-34	8,364	-0.41%
2024/09/04	50	211.18	5.2	210.75	210.50	44.8	8,305	0.54%
2024/09/03	66.1	218.99	14.3	217.53	220.00	51.9	8,197	0.63%
2024/09/02	34	210.59	1	209.50	209.00	33	7,993	0.41%
2024/08/30	1.1	212.07	2	214.00	211.00	-0.9	7,994	-0.01%
2024/08/29	0.1	213.00	0	0.00	213.50	0.1	8,044	0.00%
2024/08/28	0.2	209.00	2	208.00	209.00	-1.8	8,055	-0.02%
2024/08/27	0.1	210.00	0	0.00	211.00	0.1	8,088	0.00%
2024/08/26	1	215.00	1	213.50	210.00	0	8,142	0.00%
2024/08/23	1	214.00	1.2	215.04	216.00	-0.2	8,162	0.00%
2024/08/21	3.1	212.69	0	0.00	213.50	3.1	8,278	0.04%
2024/08/20	2	222.75	4	214.38	213.50	-2	8,350	-0.02%
2024/08/19	3.1	219.34	2	220.50	221.00	1.1	8,351	0.01%
2024/08/16	1	211.00	9.1	211.91	217.00	-8.1	8,237	-0.10%
2024/08/15	1	206.00	3	206.17	206.50	-2	8,124	-0.02%
2024/08/14	28	206.00	7	205.64	206.50	21	8,158	0.26%
2024/08/13	1	210.00	6	207.42	207.50	-5	8,194	-0.06%
2024/08/12	1.1	211.82	2	209.50	207.00	-0.9	8,464	-0.01%
2024/08/09	8.1	213.00	9	216.72	208.00	-1	8,525	-0.01%
2024/08/08	6	210.33	4.1	211.35	209.00	1.9	8,392	0.02%
2024/08/07	12	205.33	16	204.72	207.00	-4	8,229	-0.05%
2024/08/06	13.3	190.51	8	188.19	188.50	5.3	8,282	0.06%
2024/08/05	10.3	190.26	33	189.86	187.00	-22.7	8,269	-0.27%
2024/08/02	8.2	210.70	4	216.75	207.50	4.2	8,254	0.05%
2024/08/01	4	228.13	10.1	229.39	228.00	-6.1	8,092	-0.07%
2024/07/31	4.1	214.57	10	220.60	219.50	-6	7,955	-0.07%
2024/07/30	3	207.17	4.2	211.62	215.00	-1.2	7,890	-0.02%
2024/07/29	9	204.67	9	211.28	204.00	0	7,855	0.00%
2024/07/26	15.1	209.52	29	208.76	210.00	-13.9	7,869	-0.18%
2024/07/23	1.2	212.96	2	212.23	212.00	-0.8	7,878	-0.01%
2024/07/22	15.4	200.10	8.3	199.88	200.00	7.1	7,871	0.09%
2024/07/19	47	206.98	39	208.62	205.50	8	7,916	0.10%
2024/07/18	29	215.24	10	216.50	215.00	19	7,951	0.24%
2024/07/17	37	224.97	12	221.75	224.00	25	8,014	0.31%
2024/07/16	30	223.70	30	225.10	223.50	0	8,171	0.00%
2024/07/15	19	223.68	13	222.50	223.50	6	8,113	0.07%
2024/07/12	38.1	215.55	46	216.80	215.00	-7.9	8,065	-0.10%
2024/07/11	9	221.00	9.4	222.47	220.00	-0.4	8,071	-0.01%
2024/07/10	39.1	220.44	34	221.76	220.00	5.1	8,158	0.06%
2024/07/09	88.2	223.39	86	221.58	224.00	2.2	8,299	0.03%
2024/07/08	61	227.80	58	226.70	227.50	3	8,155	0.04%
2024/07/05	30	228.65	28.1	227.33	229.00	1.9	8,056	0.02%
2024/07/04	25	217.12	33	216.03	217.00	-8	7,806	-0.10%
2024/07/03	53.1	215.00	48.6	214.71	215.00	4.5	7,776	0.06%
2024/07/02	35	212.90	44.8	213.79	213.50	-9.8	7,685	-0.13%
2024/07/01	60	203.93	55.1	206.05	203.50	4.9	7,463	0.07%
2024/06/28	4	200.38	9.2	204.63	207.00	-5.2	7,435	-0.07%
2024/06/27	7.1	194.22	1	195.00	193.00	6.1	7,250	0.08%
2024/06/26	2	200.50	4	202.13	201.00	-2	7,241	-0.03%
2024/06/25	22.1	199.48	16	200.56	200.00	6.1	7,281	0.08%
2024/06/24	29	204.33	11.5	203.97	204.50	17.5	7,392	0.24%
2024/06/21	11.2	198.71	7	195.72	200.00	4.2	7,194	0.06%
2024/06/20	2.3	193.87	0	0.00	195.50	2.3	7,139	0.03%
2024/06/19	1	188.50	0	0.00	189.50	1	7,264	0.01%
2024/06/18	6	191.42	5	191.00	191.00	1	7,290	0.01%
2024/06/17	0.4	189.58	1	193.00	189.00	-0.6	7,295	-0.01%
2024/06/14	5.2	190.67	2	191.50	192.00	3.2	7,379	0.04%
2024/06/13	14.3	189.08	13	194.77	188.50	1.3	7,406	0.02%
2024/06/12	0	0.00	1	193.00	194.50	-1	7,460	-0.01%
2024/06/11	3.2	188.46	0	0.00	187.50	3.2	7,543	0.04%
2024/06/07	2.2	190.96	0	0.00	192.00	2.2	7,698	0.03%
2024/06/06	2	198.00	3	198.00	196.50	-1	7,786	-0.01%
2024/06/05	2.2	195.09	0	0.00	195.50	2.2	7,834	0.03%
2024/06/04	1	201.00	0	0.00	198.00	1	7,920	0.01%
2024/06/03	1.2	202.42	1	203.00	202.00	0.2	8,167	0.00%
2024/05/31	2	202.00	2	201.25	199.00	0	8,248	0.00%
2024/05/30	6	205.33	5	203.50	204.00	1	8,261	0.01%
2024/05/29	1	201.00	2	201.25	201.00	-1	8,288	-0.01%
2024/05/28	3	204.50	2	204.75	202.50	1	8,311	0.01%
2024/05/27	1	204.00	1	205.50	203.50	0	8,295	0.00%
2024/05/24	10	202.00	9	202.00	203.00	1	8,341	0.01%
2024/05/23	2.2	200.36	9	200.78	201.50	-6.8	8,308	-0.08%
2024/05/21	0	0.00	1	205.50	203.50	-1	8,606	-0.01%
2024/05/20	1.3	206.38	0	0.00	206.50	1.3	8,663	0.02%
2024/05/17	0	0.00	11.1	203.58	206.50	-11.1	8,772	-0.13%
2024/05/16	25.1	205.47	10.1	209.04	203.50	15	8,896	0.17%
2024/05/15	4	194.88	2	196.00	195.50	2	8,860	0.02%
2024/05/14	2.2	190.05	3	190.83	190.50	-0.9	8,965	-0.01%
2024/05/13	3.2	187.66	52	187.46	187.50	-48.9	9,156	-0.53%
2024/05/10	2.1	192.43	11	196.59	193.00	-8.9	9,324	-0.10%
2024/05/09	54	198.47	4	196.63	198.50	50	9,180	0.54%
2024/05/08	39	195.62	7	194.00	196.50	32	9,192	0.35%
2024/05/07	6	191.67	3	190.67	192.00	3	9,454	0.03%
2024/05/06	3	191.83	4	191.50	190.50	-1	9,494	-0.01%
2024/05/03	0	0.00	1	197.50	192.00	-1	9,481	-0.01%
2024/05/02	1	195.50	0	0.00	196.50	1	9,571	0.01%
2024/04/30	0	0.00	1	198.50	197.00	-1	9,607	-0.01%
2024/04/29	1.1	197.77	3	197.83	198.00	-1.9	9,648	-0.02%
2024/04/26	4.1	192.17	3	192.33	192.50	1.1	9,791	0.01%
2024/04/25	1	187.03	26	187.85	187.00	-25	9,799	-0.25%
2024/04/24	4	197.25	4	194.75	196.50	0	9,812	0.00%
2024/04/23	25	185.08	2	187.50	188.00	23	9,758	0.24%
2024/04/22	2	184.51	3	182.50	182.00	-1	9,666	-0.01%
2024/04/19	1.1	198.45	5	198.00	196.00	-3.9	9,531	-0.04%
2024/04/18	3	206.00	21	201.19	205.00	-18	9,488	-0.19%
2024/04/17	2	203.46	1	201.50	201.50	1	9,472	0.01%
2024/04/16	22.2	201.58	21	204.88	201.50	1.2	9,455	0.01%
2024/04/15	9	213.61	2	216.75	212.50	7	9,443	0.07%
2024/04/12	1	229.00	3	229.17	229.50	-2	9,313	-0.02%
2024/04/10	1	237.00	1	230.50	230.50	0	9,333	0.00%
2024/04/09	5	237.20	5	240.30	237.00	0	9,352	0.00%
2024/04/08	4	243.63	2	249.00	242.50	2	9,345	0.02%
2024/04/03	8	237.19	4	238.38	241.00	4	9,259	0.04%
2024/04/02	1	235.00	0	0.00	234.00	1	9,240	0.01%
2024/04/01	1.1	245.18	3.1	246.01	245.00	-2	9,145	-0.02%
2024/03/29	1	250.00	0.1	248.50	245.50	0.9	9,152	0.01%
2024/03/28	2	243.75	13	246.00	244.50	-11	9,107	-0.12%
2024/03/27	15	251.33	2.3	251.26	251.00	12.7	9,052	0.14%
2024/03/26	1.1	246.84	3.1	245.89	242.00	-2	8,927	-0.02%
2024/03/25	3.1	251.50	6	248.83	247.50	-2.9	8,912	-0.03%
2024/03/22	7.1	245.23	5	244.00	247.50	2.1	8,866	0.02%
2024/03/21	6	233.75	5	234.70	233.50	1	8,668	0.01%
2024/03/20	2	230.00	2	232.00	229.50	0	8,699	0.00%
2024/03/19	2	234.25	1	229.50	229.50	1	8,751	0.01%
2024/03/18	3	235.33	4	237.88	238.00	-1	8,684	-0.01%
2024/03/15	2	233.50	0	0.00	232.50	2	8,689	0.02%
2024/03/14	3	223.85	4	225.13	220.50	-1	8,659	-0.01%
2024/03/13	10.4	239.80	6	231.83	229.00	4.4	8,739	0.05%
2024/03/12	4	242.50	2	246.00	242.50	2	8,651	0.02%
2024/03/11	1	250.00	1	248.00	248.00	0	8,593	0.00%
2024/03/08	7.1	249.04	24	249.58	249.50	-16.9	8,641	-0.20%
2024/03/07	32.3	259.28	9	263.11	252.50	23.3	8,595	0.27%
2024/03/06	13	268.77	3	270.83	274.50	10	8,335	0.12%
2024/03/05	10	266.50	2	265.25	265.50	8	8,341	0.10%
2024/03/04	3.6	262.53	0	0.00	259.00	3.6	8,359	0.04%
2024/03/01	5.3	264.00	8	263.13	261.50	-2.7	8,322	-0.03%
2024/02/29	2.1	257.00	0	0.00	257.00	2.1	8,274	0.03%
2024/02/27	3	252.00	3	254.00	252.50	0	8,255	0.00%
2024/02/26	3	261.33	3	261.17	261.50	0	8,170	0.00%
2024/02/23	8.2	262.77	14.1	263.38	262.00	-5.9	8,128	-0.07%
2024/02/22	13	255.65	12	263.04	255.50	1	8,003	0.01%
2024/02/21	6	260.33	19	259.34	259.50	-13	7,836	-0.17%
2024/02/20	26	258.19	11	259.77	261.50	15	7,793	0.19%
2024/02/19	27.1	268.67	17.5	268.09	265.00	9.6	7,781	0.12%
2024/02/16	26	272.54	23.1	272.36	275.00	2.9	7,674	0.04%
2024/02/15	1	268.00	1.5	268.33	273.00	-0.5	7,656	-0.01%
2024/02/05	25	247.45	27.1	247.99	248.50	-2.1	7,528	-0.03%
2024/02/02	6	240.08	13.1	240.74	241.00	-7.1	7,755	-0.09%
2024/02/01	4	230.75	1	229.00	231.50	3	7,649	0.04%
2024/01/31	12.1	232.54	18	231.86	229.00	-5.9	7,741	-0.08%
2024/01/30	5	233.50	8	233.75	234.00	-3	7,738	-0.04%
2024/01/29	0	0.00	11	223.55	224.50	-11	7,520	-0.15%
2024/01/26	3	216.50	1	220.00	216.50	2	7,612	0.03%
2024/01/25	1	223.50	2.1	224.46	222.50	-1.1	7,651	-0.01%
2024/01/24	0	0.00	1	218.00	216.50	-1	7,583	-0.01%
2024/01/23	14	220.46	13.1	221.57	221.50	1	7,645	0.01%
2024/01/22	2	220.00	9	218.22	222.00	-7	7,580	-0.09%
2024/01/19	4	204.00	2	204.50	204.00	2	7,423	0.03%
2024/01/18	5	201.80	0	0.00	200.50	5	7,433	0.07%
2024/01/17	2	212.50	2	211.00	210.50	0	7,369	0.00%
2024/01/16	2	215.00	2.2	215.82	214.50	-0.2	7,386	0.00%
2024/01/15	0.1	214.00	1	216.00	216.00	-0.9	7,379	-0.01%
2024/01/12	0.1	207.25	0	208.00	208.00	0.1	7,425	0.00%
2024/01/11	3	206.00	5	201.70	206.00	-2	7,457	-0.03%
2024/01/10	1	200.00	2	197.50	200.00	-1	7,509	-0.01%
2024/01/09	0.1	200.00	0	0.00	195.50	0.1	7,541	0.00%
2024/01/08	3	205.00	3	207.50	204.50	0	7,519	0.00%
2024/01/05	8	208.81	1	205.50	205.50	7	7,562	0.09%
2024/01/04	21	213.00	21	216.50	213.00	0	7,600	0.00%
2024/01/03	1	216.00	0	0.00	218.50	1	7,637	0.01%
2023/12/29	0	0.00	8	218.19	218.00	-8	7,716	-0.10%
2023/12/28	10	215.05	2	217.06	214.50	8	7,853	0.10%
2023/12/27	2	217.00	2	216.75	217.00	0	8,073	0.00%
2023/12/26	4	212.38	3	214.83	215.50	1	8,392	0.01%
2023/12/25	4	214.88	2	214.25	213.50	2	8,610	0.02%
2023/12/22	1	217.00	5	216.70	217.00	-4	8,705	-0.05%
2023/12/21	3	209.50	1	212.00	210.50	2	8,828	0.02%
2023/12/20	4	214.00	1	213.50	213.50	3	9,114	0.03%
2023/12/19	3	216.00	1	214.00	213.50	2	9,164	0.02%
2023/12/18	1	216.00	1	215.00	216.00	0	9,215	0.00%
2023/12/15	4	215.75	1	215.50	215.50	3	9,288	0.03%
2023/12/14	4	220.75	3	219.67	220.00	1	9,289	0.01%
2023/12/13	2	222.00	5.1	224.20	223.50	-3.1	9,307	-0.03%
2023/12/12	6	220.42	3.1	220.70	219.50	3	9,358	0.03%
2023/12/11	15	225.83	14	230.71	220.50	1	9,350	0.01%
2023/12/08	19	237.16	14.1	238.46	238.00	5	9,317	0.05%
2023/12/07	8	225.94	11	227.18	224.50	-3	9,137	-0.03%
2023/12/06	2	221.75	5	219.40	223.50	-3	9,168	-0.03%
2023/12/05	8.1	214.61	3	211.67	212.00	5.1	9,163	0.06%
2023/12/04	6	225.17	2	228.50	224.00	4	9,137	0.04%
2023/12/01	3	229.50	9.5	227.53	229.50	-6.5	9,393	-0.07%
2023/11/30	4	230.00	11	228.55	228.00	-7	9,479	-0.07%
2023/11/29	11	224.09	3	225.00	225.00	8	9,460	0.08%
2023/11/28	0	0.00	0.1	217.75	217.50	-0.1	9,624	0.00%
2023/11/27	0	0.00	1	213.00	211.50	-1	9,746	-0.01%
2023/11/24	2	217.00	0	220.00	217.50	2	9,920	0.02%
2023/11/23	0	0.00	1	216.50	215.50	-1	9,995	-0.01%
2023/11/22	3	221.00	2	220.50	221.00	1	10,095	0.01%
2023/11/21	3	225.00	4	226.63	225.00	-1	10,258	-0.01%
2023/11/20	1	222.50	5.3	224.00	223.50	-4.3	10,564	-0.04%
2023/11/17	7	221.57	5	221.70	221.50	2	10,825	0.02%
2023/11/16	7.1	221.27	4	219.25	220.50	3.1	10,939	0.03%
2023/11/15	11	229.95	9	232.56	229.00	2	10,990	0.02%
2023/11/14	16	227.38	26	230.35	232.00	-10	11,656	-0.09%
2023/11/13	9	218.39	4	223.75	217.00	5	12,092	0.04%
2023/11/10	9	222.39	9.1	222.35	220.50	-0.1	12,229	0.00%
2023/11/09	3	215.00	4	210.25	215.00	-1	12,137	-0.01%
2023/11/08	4	207.00	4	202.38	209.00	0	12,248	0.00%
2023/11/07	7	199.43	9	199.00	200.00	-2	12,491	-0.02%
2023/11/06	5	196.90	4	194.00	197.50	1	12,660	0.01%
2023/11/03	5	190.60	4	188.13	189.00	1	12,868	0.01%
2023/11/02	0	0.00	2	184.50	184.00	-2	12,928	-0.02%
2023/11/01	7	176.64	9	178.89	177.00	-2	13,071	-0.02%
2023/10/31	4	181.25	3	183.83	176.00	1	13,190	0.01%
2023/10/30	4	185.63	4	187.00	185.50	0	13,269	0.00%
2023/10/27	7	186.50	6	189.00	186.50	1	13,444	0.01%
2023/10/26	2	192.00	1	187.00	187.00	1	13,636	0.01%
2023/10/25	3	200.50	4.2	202.71	200.50	-1.2	13,652	-0.01%
2023/10/24	14.2	201.16	14	196.61	201.50	0.2	13,863	0.00%
2023/10/23	8	192.88	6	191.50	192.50	2	13,959	0.01%
2023/10/20	6	193.33	4	193.50	192.50	2	14,232	0.01%
2023/10/19	0	0.00	1	198.50	197.50	-1	14,457	-0.01%
2023/10/18	3	199.33	2	202.21	198.50	1	14,624	0.01%
2023/10/17	7.1	208.52	8	214.50	207.50	-1	14,675	-0.01%
2023/10/16	1.2	214.45	1	216.00	215.00	0.2	14,732	0.00%
2023/10/13	5	221.50	15	222.47	223.00	-10	14,818	-0.07%
2023/10/12	0	0.00	1.1	222.59	223.50	-1.1	14,832	-0.01%
2023/10/11	0	0.00	3	221.83	218.00	-3	14,997	-0.02%
2023/10/06	8	221.25	8	223.01	221.00	0	15,293	0.00%
2023/10/05	8	223.19	7	222.93	222.50	1	15,490	0.01%
2023/10/04	3.1	219.11	3	218.67	221.00	0.1	15,730	0.00%
2023/10/03	20	220.28	11	222.18	219.00	9	15,759	0.06%
2023/10/02	12.3	223.59	10.1	224.03	215.50	2.2	15,638	0.01%
2023/09/28	13.1	219.88	11	216.95	219.50	2.1	15,485	0.01%
2023/09/27	7	210.29	7	207.21	211.50	0	15,348	0.00%
2023/09/26	5	206.50	9	210.33	204.00	-4	15,546	-0.03%
2023/09/25	16	211.51	17.3	214.69	211.00	-1.3	15,739	-0.01%
2023/09/22	0	0.00	0.1	199.50	201.00	-0.1	15,794	0.00%
2023/09/21	6	191.84	4	194.00	195.00	2	15,813	0.01%
2023/09/20	1.3	193.85	2	191.25	193.50	-0.7	15,888	0.00%
2023/09/19	2	192.00	3	190.83	190.00	-1	15,919	-0.01%
2023/09/18	2	191.25	6	198.19	193.00	-4	15,947	-0.03%
2023/09/15	10	203.75	5	200.70	203.50	5	15,915	0.03%
2023/09/14	1	199.50	1	197.00	199.50	0	16,237	0.00%
2023/09/13	4.1	194.22	9	194.94	194.00	-5	16,324	-0.03%
2023/09/12	9	201.28	2	200.00	200.00	7	16,419	0.04%
2023/09/11	9	199.28	12	206.25	199.00	-3	16,718	-0.02%
2023/09/08	6	208.83	8	207.25	208.50	-2	16,660	-0.01%
2023/09/07	2	210.50	15	210.13	209.50	-13	16,783	-0.08%
2023/09/06	32.1	216.44	27	216.93	216.50	5.1	16,895	0.03%
2023/09/05	14	207.61	6	207.42	208.00	8	16,863	0.05%
2023/09/04	8	204.50	15	204.70	206.00	-7	16,963	-0.04%
2023/09/01	17	204.97	12	207.58	201.00	5	17,167	0.03%
2023/08/31	17	213.59	20	210.03	215.50	-3	17,119	-0.02%
2023/08/30	33	207.95	15	208.37	208.50	18	17,335	0.10%
2023/08/29	2	203.00	4	203.88	201.00	-2	17,494	-0.01%
2023/08/28	2	204.97	13	202.92	202.00	-11	17,497	-0.06%
2023/08/25	4.1	207.36	9	208.06	207.00	-5	17,578	-0.03%
2023/08/24	14	218.92	12.1	215.01	216.50	1.9	17,675	0.01%
2023/08/23	33	207.61	31.3	208.48	209.00	1.7	17,478	0.01%
2023/08/22	24.2	203.13	29.1	202.10	201.50	-4.9	17,694	-0.03%
2023/08/21	32.2	203.40	17	204.97	201.50	15.2	18,190	0.08%
2023/08/18	25	208.94	33.4	206.99	203.50	-8.4	18,218	-0.05%
2023/08/17	45	197.05	45.2	199.18	206.50	-0.1	17,771	0.00%
2023/08/16	23.2	184.92	24	185.50	188.00	-0.8	17,637	0.00%
2023/08/15	20.2	181.24	19	180.66	180.00	1.2	18,217	0.01%
2023/08/14	21	174.40	33	174.74	173.50	-12	18,299	-0.07%
2023/08/11	46	176.40	78.1	174.94	178.50	-32.1	18,279	-0.18%
2023/08/10	46.1	168.53	55.2	169.80	166.50	-9.1	18,003	-0.05%
2023/08/09	27	177.70	43.1	178.21	179.00	-16.1	17,778	-0.09%
2023/08/08	34	170.31	15	169.87	172.00	19	17,596	0.11%
2023/08/07	41	165.18	36	166.39	168.00	5	17,423	0.03%
2023/08/04	18	159.58	11	158.18	158.50	7	17,245	0.04%
2023/08/02	7	164.64	8.9	161.35	157.50	-1.9	17,111	-0.01%
2023/08/01	7.5	167.72	8	164.06	165.00	-0.6	16,979	0.00%
2023/07/31	37.3	177.16	11	172.86	169.50	26.3	16,856	0.16%
2023/07/28	14.5	177.34	7	176.64	178.50	7.5	16,700	0.04%
2023/07/27	27	181.30	23	179.04	176.00	4	16,663	0.02%
2023/07/26	12	175.75	30	176.88	174.50	-18	16,436	-0.11%
2023/07/25	27.1	186.55	34	185.44	177.00	-6.9	16,360	-0.04%
2023/07/24	17	185.65	22	184.07	188.50	-5	16,090	-0.03%
2023/07/21	13	178.65	11.2	174.93	181.00	1.9	15,856	0.01%
2023/07/20	15.1	174.63	8.2	173.82	175.50	6.9	15,743	0.04%
2023/07/19	12.1	172.80	8	171.06	171.50	4.1	15,678	0.03%
2023/07/18	25	179.70	15	176.80	178.00	10	15,619	0.06%
2023/07/17	2	175.75	12	177.83	176.50	-10	15,444	-0.06%
2023/07/14	33	181.76	30	177.85	182.00	3	15,399	0.02%
2023/07/13	40	182.45	72	180.91	180.00	-32	15,223	-0.21%
2023/07/12	25	167.96	29	165.72	170.00	-4	15,013	-0.03%
2023/07/11	34	161.18	12.1	162.09	163.50	21.9	14,816	0.15%
2023/07/10	32	152.58	14	153.04	155.00	18	14,581	0.12%
2023/07/07	31.1	148.41	31	150.10	148.50	0.1	14,598	0.00%
2023/07/06	36.1	150.16	40	149.43	149.00	-3.9	14,706	-0.03%
2023/07/05	10	154.95	15	155.57	154.50	-5	14,620	-0.03%
2023/07/04	19.2	155.11	9	154.89	155.50	10.2	14,613	0.07%
2023/07/03	60	151.23	58	153.24	153.00	2	14,426	0.01%
2023/06/30	16	143.97	14.2	143.37	146.00	1.9	14,134	0.01%
2023/06/29	10	139.70	9	139.06	139.00	1	13,829	0.01%
2023/06/28	12	139.21	11	138.82	138.00	1	13,872	0.01%
2023/06/27	5.1	135.71	11	135.68	135.00	-6	13,928	-0.04%
2023/06/26	23	138.98	20	138.60	138.50	3	13,986	0.02%
2023/06/21	11.1	142.77	4	141.75	142.00	7.1	13,981	0.05%
2023/06/20	43	144.20	31	143.53	142.00	12	14,126	0.08%
2023/06/19	10	137.50	21	139.55	140.00	-11	14,288	-0.08%
2023/06/16	43	140.48	36	141.47	139.50	7	14,268	0.05%
2023/06/15	53	137.77	47	137.86	138.00	6	14,089	0.04%
2023/06/14	4	134.63	4	135.38	134.50	0	13,778	0.00%
2023/06/13	50	136.79	52	137.63	136.00	-2	13,742	-0.01%
2023/06/12	9	134.78	6	138.08	135.00	3	13,569	0.02%
2023/06/09	19	139.13	27	138.33	139.00	-8	13,416	-0.06%
2023/06/08	42	133.80	41	135.04	133.00	1	13,188	0.01%
2023/06/07	4	134.63	10.1	133.57	134.50	-6.1	13,041	-0.05%
2023/06/06	34	129.71	38	130.58	130.00	-4	13,003	-0.03%
2023/06/05	67	132.47	58.1	132.64	133.00	8.9	12,873	0.07%
2023/06/02	84	127.30	85	127.95	128.00	-1	12,646	-0.01%
2023/06/01	26	123.60	28	123.00	125.00	-2	12,322	-0.02%
2023/05/31	20	122.75	11	124.27	122.00	9	12,268	0.07%
2023/05/30	19	122.74	22	122.93	125.00	-3	12,147	-0.02%
2023/05/29	43.1	120.31	37	120.88	121.50	6.1	12,068	0.05%
2023/05/26	27	121.81	26	122.15	121.50	1	12,263	0.01%
2023/05/25	12	120.42	18	117.53	122.50	-6	11,877	-0.05%
2023/05/24	43	109.73	41	109.78	111.50	2	11,324	0.02%
2023/05/23	49.1	110.94	40	112.20	110.50	9.1	11,271	0.08%
2023/05/22	20	113.50	26	113.67	113.50	-6	11,155	-0.05%
2023/05/19	8	109.63	24	109.60	113.50	-16	10,654	-0.15%
2023/05/18	46	100.83	59.1	100.63	103.50	-13.1	9,916	-0.13%
2023/05/17	8	95.96	13	97.38	97.90	-5	9,528	-0.05%
2023/05/16	4	95.45	0	0.00	95.10	4	9,364	0.04%
2023/05/15	1	96.50	1	95.60	96.70	0	9,348	0.00%
2023/05/12	13	92.78	13.2	94.11	95.50	-0.2	9,433	0.00%
2023/05/11	0	0.00	1	95.20	95.00	-1	9,485	-0.01%
2023/05/10	8	96.16	2	96.40	96.20	6	9,558	0.06%
2023/05/09	4	97.25	4	98.08	97.30	0	9,660	0.00%
2023/05/08	8	98.66	10	98.66	97.20	-2	9,808	-0.02%
2023/05/05	8	98.20	3	98.43	98.10	5	9,896	0.05%
2023/05/04	12	96.45	10.1	95.90	96.70	2	10,067	0.02%
2023/05/03	12	97.49	24.2	97.25	96.70	-12.2	10,151	-0.12%
2023/05/02	10.1	98.60	2	98.45	98.20	8.1	10,195	0.08%
2023/04/28	8.2	99.14	2	99.80	98.60	6.2	10,223	0.06%
2023/04/27	9	98.28	8	98.25	98.50	1	10,153	0.01%
2023/04/26	22	96.10	18.1	96.28	98.40	3.9	10,172	0.04%
2023/04/25	19	98.66	15.3	98.50	96.40	3.7	10,097	0.04%
2023/04/24	0	0.00	6.2	101.47	101.50	-6.2	10,049	-0.06%
2023/04/21	3	98.27	2.2	98.80	98.20	0.8	10,022	0.01%
2023/04/20	13	100.02	12	101.17	100.00	1	10,003	0.01%
2023/04/19	36	102.96	25	103.08	101.50	11	10,094	0.11%
2023/04/18	4	101.38	4	101.38	101.50	0	10,103	0.00%
2023/04/17	16.1	102.28	17	102.88	102.50	-0.9	10,135	-0.01%
2023/04/14	3	100.83	1	100.00	99.20	2	10,082	0.02%
2023/04/13	5.1	100.41	20	101.00	99.30	-15	10,044	-0.15%
2023/04/12	35	101.89	23	102.37	102.50	12	9,937	0.12%
2023/04/11	10.2	103.20	9	104.78	103.00	1.2	9,756	0.01%
2023/04/10	0.1	99.05	19	97.99	98.80	-18.9	9,568	-0.20%
2023/04/07	1	94.10	8	95.40	95.30	-7	9,463	-0.07%
2023/04/06	6	94.27	0.4	94.39	94.10	5.7	9,350	0.06%
2023/03/31	6	98.12	0.1	97.50	97.30	6	9,237	0.06%
2023/03/30	1	97.00	13	97.91	97.80	-12	9,224	-0.13%
2023/03/29	26	97.71	42	97.58	96.70	-16	9,142	-0.18%
2023/03/28	31	97.55	12	96.90	97.70	19	9,014	0.21%
2023/03/27	9.2	97.39	5	96.30	98.00	4.2	8,784	0.05%
2023/03/24	5	94.24	5	94.10	94.00	0	8,744	0.00%
2023/03/23	16	94.26	10	94.44	93.20	6	8,620	0.07%
2023/03/22	15.3	95.18	42.7	95.37	95.40	-27.4	8,401	-0.33%
2023/03/21	10.3	91.94	12	91.90	92.50	-1.7	7,819	-0.02%
2023/03/20	0.1	89.90	4	89.50	90.20	-3.9	7,651	-0.05%
2023/03/17	0	0.00	3	89.10	89.50	-3	7,608	-0.04%
2023/03/16	5.1	86.64	0	0.00	86.80	5.1	7,566	0.07%
2023/03/15	0.1	88.70	0	0.00	88.20	0.1	7,605	0.00%
2023/03/14	3	89.00	0	0.00	88.10	3	7,634	0.04%
2023/03/13	0	87.00	3.1	87.09	89.30	-3.1	7,659	-0.04%
2023/03/10	6	87.52	10	87.35	87.70	-4	7,646	-0.05%
2023/03/09	8	89.53	15	89.61	89.40	-7	7,705	-0.09%
2023/03/08	1.1	92.50	16	92.64	92.50	-15	7,507	-0.20%
2023/03/07	21.2	92.54	14	92.71	93.00	7.2	7,641	0.09%
2023/03/06	9.1	91.88	5	91.20	90.90	4.1	7,540	0.05%
2023/03/03	9.1	91.26	5	90.94	90.40	4.1	7,685	0.05%
2023/03/02	6	89.47	1	90.00	89.90	5	7,714	0.06%
2023/03/01	13	91.08	0	0.00	90.80	13	7,713	0.17%
2023/02/24	3.2	91.19	18	91.83	92.10	-14.8	7,631	-0.19%
2023/02/23	0	0.00	3	89.00	89.00	-3	7,430	-0.04%
2023/02/22	4.1	86.68	12	87.18	87.10	-7.9	7,565	-0.10%
2023/02/21	10.1	90.19	0	0.00	88.60	10.1	7,570	0.13%
2023/02/20	12.1	88.97	10	89.50	88.50	2.1	7,537	0.03%
2023/02/17	5	86.64	20	87.12	87.70	-15	7,443	-0.20%
2023/02/16	16	88.02	6	87.80	88.10	10	7,570	0.13%
2023/02/14	3	87.00	0	0.00	86.50	3	8,028	0.04%
2023/02/13	7	85.83	8	86.13	86.50	-1	8,196	-0.01%
2023/02/10	5	85.84	10	86.50	85.10	-5	8,434	-0.06%
2023/02/09	7	86.53	10	87.10	86.90	-3	8,363	-0.04%
2023/02/08	4	87.95	15.7	88.12	87.80	-11.7	8,250	-0.14%
2023/02/07	17	87.95	24.9	88.21	88.00	-7.9	8,254	-0.10%
2023/02/06	3	89.13	29	91.43	89.50	-26	8,203	-0.32%
2023/02/03	13	93.54	11	93.41	93.40	2	8,194	0.02%
2023/02/02	29	91.85	18.2	91.51	93.50	10.8	8,215	0.13%
2023/02/01	51	88.81	3	89.53	89.10	48	8,135	0.59%
2023/01/31	10.2	87.40	10	88.00	87.30	0.2	8,206	0.00%
2023/01/30	5.1	89.19	2	89.05	88.00	3.1	8,258	0.04%
2023/01/17	1	87.80	0	0.00	88.00	1	8,342	0.01%
2023/01/16	7	88.73	1	88.70	88.70	6	8,462	0.07%
2023/01/12	2	89.00	0	0.00	88.60	2	8,742	0.02%
2023/01/11	12	93.09	4	91.63	90.90	8	8,825	0.09%
2023/01/10	38	91.69	59	91.23	91.80	-21	8,935	-0.24%
2023/01/09	43	90.01	17	88.71	91.00	26	9,201	0.28%
2023/01/06	9	87.12	10	85.53	87.20	-1	9,460	-0.01%
2023/01/05	1	85.40	10	87.10	85.20	-9	9,816	-0.09%
2023/01/04	6	87.60	5	86.30	87.00	1	9,979	0.01%
2023/01/03	17	88.84	5	88.58	89.20	12	10,081	0.12%
2022/12/30	0	0.00	2	87.20	86.80	-2	10,259	-0.02%
2022/12/28	5	86.72	0.2	89.50	85.80	4.8	10,960	0.04%
2022/12/27	3	89.77	0	0.00	89.70	3	11,165	0.03%
2022/12/26	1	89.00	0	0.00	89.00	1	11,494	0.01%
2022/12/23	5	87.30	3	87.77	88.40	2	11,992	0.02%
2022/12/22	0.5	89.38	2	89.70	89.40	-1.5	12,229	-0.01%
2022/12/21	1	91.70	0	0.00	90.20	1	12,393	0.01%
2022/12/20	6	92.70	0	0.00	91.80	6	12,656	0.05%
2022/12/16	2	93.90	22	95.03	95.70	-20	13,483	-0.15%
2022/12/15	3	96.77	3	97.20	96.60	0	13,535	0.00%
2022/12/14	20	96.38	4	96.48	97.00	16	13,841	0.12%
2022/12/13	5	96.90	15	95.50	95.00	-10	14,007	-0.07%
2022/12/09	12	96.58	4	96.30	95.50	8	14,169	0.06%
2022/12/08	3	95.10	2	95.70	95.20	1	14,202	0.01%
2022/12/07	5.2	95.99	2	95.50	95.50	3.2	14,220	0.02%
2022/12/06	4	98.40	13	99.07	97.90	-9	14,235	-0.06%
2022/12/05	10	99.80	10	99.13	98.30	0	14,275	0.00%
2022/12/02	4.3	99.01	1	100.50	99.10	3.3	14,301	0.02%
2022/12/01	17.5	100.70	23	100.58	100.50	-5.6	14,353	-0.04%
2022/11/30	6.2	97.45	2	97.70	97.50	4.2	14,355	0.03%
2022/11/29	18	98.52	19	99.84	97.50	-1	14,502	-0.01%
2022/11/28	21	102.00	3	100.17	102.50	18	14,402	0.12%
2022/11/25	17	100.32	41	100.45	100.00	-24	14,421	-0.17%
2022/11/24	24	100.43	4.9	99.55	100.50	19.1	14,483	0.13%
2022/11/23	2	98.70	11	98.63	98.70	-9	14,507	-0.06%
2022/11/22	11	96.54	2	97.90	97.10	9	14,530	0.06%
2022/11/21	15	99.55	62	99.09	98.50	-47	14,571	-0.32%
2022/11/18	26	99.10	22.5	99.93	97.10	3.6	14,534	0.02%
2022/11/17	11	98.46	5.4	97.48	98.70	5.6	14,434	0.04%
2022/11/16	3	97.23	8.5	96.95	96.80	-5.5	14,513	-0.04%
2022/11/15	25	96.31	13	95.91	95.60	12	14,608	0.08%
2022/11/14	9	97.41	24	97.00	97.30	-15	14,948	-0.10%
2022/11/11	6	94.95	6	96.03	94.00	0	15,166	0.00%
2022/11/10	9	93.80	33	93.28	94.00	-24	15,028	-0.16%
2022/11/09	24.1	92.19	11	91.99	92.00	13.1	15,278	0.09%
2022/11/08	32	90.41	28	91.84	89.20	4	15,431	0.03%
2022/11/07	9	87.60	9	89.50	87.60	0	15,185	0.00%
2022/11/04	1	88.10	2	86.75	88.10	-1	15,145	-0.01%
2022/11/03	6	87.50	7	87.87	87.80	-1	15,102	-0.01%
2022/11/02	2	88.20	2	86.50	88.20	0	15,053	0.00%
2022/11/01	6	86.53	9	85.67	86.50	-3	15,093	-0.02%
2022/10/31	9	85.11	16	84.53	85.60	-7	14,949	-0.05%
2022/10/28	6	82.48	10	81.67	82.10	-4	14,853	-0.03%
2022/10/27	8	79.94	8	79.41	81.50	0	14,807	0.00%
2022/10/26	6	77.15	5	78.44	76.90	1	14,684	0.01%
2022/10/25	9	78.60	9	79.46	78.40	0	14,672	0.00%
2022/10/24	11.1	80.36	31.2	81.58	80.00	-20.1	14,785	-0.14%
2022/10/21	22	81.21	2	80.95	79.90	20	14,848	0.13%
2022/10/20	7	81.64	20	81.72	82.30	-13	14,883	-0.09%
2022/10/19	26	83.92	21	83.86	83.00	5	14,935	0.03%
2022/10/18	22	84.06	16	83.78	83.00	6	15,190	0.04%
2022/10/17	22	85.31	20	85.97	84.60	2	15,263	0.01%
2022/10/14	12	89.59	13	90.68	88.00	-1	15,056	-0.01%
2022/10/13	30	90.95	15	89.91	88.80	15	14,846	0.10%
2022/10/12	7	89.69	9	87.29	90.50	-2	14,838	-0.01%
2022/10/11	9	87.17	9	85.30	85.10	0	15,139	0.00%
2022/10/07	4	93.45	2	92.95	91.50	2	15,242	0.01%
2022/10/06	25	94.85	48.2	96.13	94.80	-23.2	15,505	-0.15%
2022/10/05	48	95.35	20.9	94.50	94.60	27.1	15,616	0.17%
2022/10/04	12.1	93.12	20	94.43	92.90	-7.9	15,765	-0.05%
2022/10/03	18.1	93.36	42	94.01	93.80	-23.9	15,903	-0.15%
2022/09/30	45	88.24	26	90.07	92.80	19	15,691	0.12%
2022/09/29	19.3	87.10	9.3	90.34	86.00	9.9	15,337	0.06%
2022/09/28	6.1	90.76	11	92.68	89.20	-5	15,337	-0.03%
2022/09/27	39	94.79	29	95.92	94.00	10	15,426	0.06%
2022/09/26	49.1	97.77	43	97.15	97.00	6.1	15,254	0.04%
2022/09/23	18	98.99	45.9	100.58	102.00	-27.9	15,044	-0.19%
2022/09/22	6.1	93.53	16.8	93.32	95.00	-10.7	14,706	-0.07%
2022/09/21	24.3	91.26	29	91.05	93.70	-4.7	14,786	-0.03%
2022/09/20	13.3	91.33	1.2	90.70	91.10	12.1	14,894	0.08%
2022/09/19	26.2	90.52	2.9	89.83	88.10	23.3	15,034	0.15%
2022/09/06	3.5	77.94	10	78.90	77.70	-6.5	15,220	-0.04%
2022/09/05	8	79.75	5	79.50	78.60	3	15,777	0.02%
2022/09/02	0	0.00	1	80.10	80.10	-1	16,650	-0.01%
2022/09/01	12	81.58	27	82.68	81.00	-15	17,967	-0.08%
2022/08/31	5	83.20	12	82.39	83.60	-7	18,273	-0.04%
2022/08/30	21	82.75	8	82.16	82.10	13	18,237	0.07%
2022/08/29	6	79.93	31	81.25	80.50	-25	18,158	-0.14%
2022/08/26	11	83.63	10	83.68	83.40	1	18,113	0.01%
2022/08/25	30	83.92	12	83.63	83.80	18	18,032	0.10%
2022/08/24	9	81.17	22	81.64	80.30	-13	17,975	-0.07%
2022/08/23	0	0.00	11	82.11	82.30	-11	18,000	-0.06%
2022/08/22	26	84.22	53	82.98	82.10	-27	18,094	-0.15%
2022/08/19	13	83.72	12	83.08	83.10	1	18,040	0.01%
2022/08/18	2	81.00	48	81.63	83.00	-46	18,263	-0.25%
2022/08/17	36	82.85	37	82.61	82.70	-1	18,257	-0.01%
2022/08/16	32	82.04	9	81.19	82.30	23	18,279	0.13%
2022/08/15	34	80.38	5	79.30	80.50	29	18,163	0.16%
2022/08/12	22	79.57	9	79.10	78.60	13	18,131	0.07%
2022/08/11	24	79.57	34	80.42	79.00	-10	18,111	-0.06%
2022/08/10	74	78.66	68.1	78.88	79.30	5.9	18,135	0.03%
2022/08/09	33	76.21	20	74.97	77.50	13	17,820	0.07%
2022/08/08	35	73.14	10	72.14	73.90	25	17,699	0.14%
2022/08/05	20	72.17	18	72.03	72.00	2	17,868	0.01%
2022/08/04	26.1	75.27	43	76.11	72.00	-16.9	17,561	-0.10%
2022/08/03	13	81.03	4	80.85	79.90	9	17,371	0.05%
2022/08/02	7	80.44	4	80.40	80.40	3	17,544	0.02%
2022/08/01	6	81.05	0	0.00	81.10	6	17,685	0.03%
2022/07/29	29	82.62	14	81.81	81.30	15	17,828	0.08%
2022/07/28	6	81.42	14	82.39	81.30	-8	18,013	-0.04%
2022/07/27	11	81.82	1	80.80	82.00	10	17,969	0.06%
2022/07/26	2	80.60	3	81.73	80.60	-1	17,962	-0.01%
2022/07/25	30	83.39	50	83.28	82.00	-20	18,124	-0.11%
2022/07/22	17	83.39	26	83.10	83.20	-9	18,249	-0.05%
2022/07/21	14	82.89	29	82.24	82.70	-15	18,378	-0.08%
2022/07/20	57	82.32	47	82.36	82.00	10	18,350	0.05%
2022/07/19	18	80.43	47	79.91	79.30	-29	18,343	-0.16%
2022/07/18	6	78.50	4	78.90	78.60	2	18,432	0.01%
2022/07/15	39	78.45	26	78.23	78.10	13	18,611	0.07%
2022/07/14	58	75.75	37	73.86	78.00	21	18,439	0.11%
2022/07/13	39	73.73	18	73.43	72.80	21	18,099	0.12%
2022/07/12	3	70.43	74	71.07	69.30	-71	17,954	-0.40%
2022/07/11	26	72.42	6	71.95	73.00	20	17,971	0.11%
2022/07/08	59	71.11	38.5	71.05	72.00	20.5	17,874	0.11%
2022/07/07	44.2	69.05	11.3	68.59	69.60	32.9	17,515	0.19%
2022/07/06	12	67.58	25	66.64	67.80	-13	17,041	-0.08%
2022/07/05	62	67.29	54.3	67.04	66.70	7.7	16,886	0.05%
2022/07/04	7.5	67.53	9	67.56	67.80	-1.5	16,571	-0.01%
2022/07/01	14	73.49	13	71.55	68.50	1	16,229	0.01%
2022/06/30	8.3	78.52	48	80.99	76.10	-39.7	15,884	-0.25%
2022/06/29	13.3	84.99	33	83.91	84.50	-19.7	15,899	-0.12%
2022/06/28	24	85.40	28	85.64	84.50	-4	15,979	-0.03%
2022/06/27	53	84.16	19	85.05	85.50	34	16,184	0.21%
2022/06/24	57	84.14	39	82.95	83.00	18	16,060	0.11%
2022/06/23	19	80.88	19	80.95	79.50	0	15,859	0.00%
2022/06/22	52	79.28	83	79.57	78.60	-31	15,933	-0.19%
2022/06/21	42	80.46	4	80.30	80.90	38	15,950	0.24%
2022/06/20	49	79.29	148	80.35	78.00	-99	16,223	-0.61%	大賣/
2022/06/17	112	79.74	10	81.35	79.70	102	16,427	0.62%	大買/鉅額交易
2022/06/16	66	86.13	71	86.01	83.10	-5	16,176	-0.03%
2022/06/15	75	90.50	98	89.87	87.60	-23	16,094	-0.14%
2022/06/14	93	91.07	124	90.21	91.00	-31	15,995	-0.19%	大賣/
2022/06/13	136	92.66	227	92.83	93.70	-91	15,559	-0.58%	大買/大賣/
2022/06/10	126.8	90.00	54	89.46	92.90	72.8	14,723	0.49%	大買/
2022/06/09	95	82.64	45	82.94	84.50	50	13,433	0.37%
2022/06/08	43	80.95	45	80.03	79.80	-2	13,093	-0.02%
2022/06/07	16	80.15	20	79.80	80.30	-4	13,185	-0.03%
2022/06/06	11	80.56	10.5	79.93	79.70	0.5	13,305	0.00%
2022/06/02	10	81.70	11	81.19	81.10	-1	13,452	-0.01%
2022/06/01	31	82.28	47	81.80	81.00	-16	13,610	-0.12%
2022/05/31	14	81.44	24	81.03	81.30	-10	13,574	-0.07%
2022/05/30	40	79.70	3	80.33	80.90	37	13,569	0.27%
2022/05/27	29	77.45	2	77.10	77.60	27	13,579	0.20%
2022/05/26	19	79.76	27	79.29	76.10	-8	13,660	-0.06%
2022/05/25	2	79.80	4	79.55	79.80	-2	13,603	-0.01%
2022/05/24	4	80.18	16	81.14	79.40	-12	13,724	-0.09%
2022/05/23	28	82.54	24	82.38	81.90	4	13,716	0.03%
2022/05/20	65	82.30	78	82.48	81.60	-13	13,890	-0.09%
2022/05/19	19	82.99	23	83.56	82.60	-4	14,125	-0.03%
2022/05/18	37	87.39	26	87.25	85.40	11	14,076	0.08%
2022/05/17	28	86.32	20	85.76	87.10	8	14,059	0.06%
2022/05/16	34	87.19	24	86.56	86.10	10	14,156	0.07%
2022/05/13	52	85.04	37	84.73	85.50	15	14,000	0.11%
2022/05/12	17	83.36	28	82.46	82.20	-11	13,723	-0.08%
2022/05/11	17	82.64	21	82.41	82.20	-4	13,722	-0.03%
2022/05/10	18	81.42	11	81.46	82.00	7	13,907	0.05%
2022/05/09	18	83.12	18	82.30	83.50	0	13,933	0.00%
2022/05/06	13	83.51	38	82.52	81.80	-25	14,152	-0.18%
2022/05/05	26	86.44	17	85.87	85.00	9	14,313	0.06%
2022/05/04	33	84.62	17	84.37	84.70	16	14,319	0.11%
2022/05/03	28	83.97	31	83.59	83.60	-3	14,642	-0.02%
2022/04/29	19	84.83	22	84.84	83.00	-3	14,949	-0.02%
2022/04/28	42	84.11	37	83.71	84.40	5	15,188	0.03%
2022/04/27	33	80.53	28	81.02	82.20	5	15,409	0.03%
2022/04/26	39	79.46	41	79.50	78.90	-2	15,952	-0.01%
2022/04/25	46.5	80.54	77	79.38	78.20	-30.5	17,592	-0.17%
2022/04/22	16	83.99	56	85.19	83.20	-40	18,309	-0.22%
2022/04/21	50	87.58	42.4	86.90	88.60	7.6	18,150	0.04%
2022/04/20	31	83.31	21	83.09	83.90	10	17,843	0.06%
2022/04/19	33	81.52	5	81.66	81.90	28	17,777	0.16%
2022/04/18	29	79.10	40	79.07	79.00	-11	17,769	-0.06%
2022/04/15	13	81.85	57	81.45	80.40	-44	17,699	-0.25%
2022/04/14	26	83.98	6	82.83	84.70	20	17,725	0.11%
2022/04/13	38	82.04	2	81.50	82.70	36	17,740	0.20%
2022/04/12	61	81.55	34	80.82	81.50	27	17,866	0.15%
2022/04/11	19	80.63	55	81.72	80.60	-36	18,185	-0.20%
2022/04/08	47	85.18	52	85.22	84.30	-5	18,338	-0.03%
2022/04/07	19	85.05	33	84.90	83.70	-14	18,264	-0.08%
2022/04/06	35.2	87.41	51	88.06	86.50	-15.8	18,269	-0.09%
2022/04/01	36	88.19	39	86.39	88.10	-3	18,349	-0.02%
2022/03/31	4	87.00	36	87.08	85.00	-32	18,987	-0.17%
2022/03/30	39	87.47	29	86.70	87.50	10	19,497	0.05%
2022/03/29	26	85.22	16.1	84.47	84.90	9.9	19,574	0.05%
2022/03/28	26	84.68	34	83.94	84.10	-8	19,911	-0.04%
2022/03/25	45	84.56	44	84.69	84.30	1	20,157	0.00%
2022/03/24	13	84.60	4	83.33	84.60	9	19,981	0.05%
2022/03/23	56	84.31	38	83.80	84.00	18	19,952	0.09%
2022/03/22	68	82.43	73	81.09	83.20	-5	19,614	-0.03%
2022/03/21	101	81.31	77	80.41	81.10	24	19,165	0.13%	大買/
2022/03/18	44.1	79.24	15	79.05	80.20	29.1	19,076	0.15%
2022/03/17	26	75.90	6	76.20	78.00	20	18,924	0.11%
2022/03/16	13	72.63	18	73.88	72.70	-5	18,806	-0.03%
2022/03/15	4	74.18	14	74.59	73.70	-10	19,070	-0.05%
2022/03/14	15	77.39	23	77.01	76.20	-8	19,058	-0.04%
2022/03/11	14	77.56	24	77.23	77.50	-10	19,096	-0.05%
2022/03/10	28	77.31	28	77.00	77.40	0	19,112	0.00%
2022/03/09	23	74.72	12	74.73	74.50	11	19,083	0.06%
2022/03/08	9	74.36	14.2	74.43	73.00	-5.2	19,352	-0.03%
2022/03/07	12	77.21	21	77.28	75.90	-9	19,490	-0.05%
2022/03/04	13.7	81.20	26	80.98	79.90	-12.3	19,604	-0.06%
2022/03/03	21	82.22	11	82.20	81.20	10	19,587	0.05%
2022/03/02	8	81.93	16	82.34	82.00	-8	19,606	-0.04%
2022/03/01	21	83.63	21	83.43	83.00	0	19,523	0.00%
2022/02/25	44.5	81.68	21	82.14	80.70	23.5	19,416	0.12%
2022/02/24	24	81.85	52	81.24	80.90	-28	19,268	-0.15%
2022/02/23	25	81.84	9.2	80.37	82.60	15.8	19,255	0.08%
2022/02/22	12.1	81.14	66	80.00	79.10	-53.9	19,533	-0.28%
2022/02/21	51	83.08	37	82.16	81.50	14	19,734	0.07%
2022/02/18	23	82.13	51	81.51	82.30	-28	19,605	-0.14%
2022/02/17	56	82.34	74	82.51	81.70	-18	19,788	-0.09%
2022/02/16	70	82.33	32	81.62	82.20	38	20,081	0.19%
2022/02/15	26	80.66	33	81.11	79.70	-7	20,243	-0.03%
2022/02/14	14	79.12	40	80.16	80.90	-26	20,233	-0.13%
2022/02/11	19	81.38	14	80.54	80.50	5	20,318	0.02%
2022/02/10	56	81.55	82	81.68	80.30	-26	20,465	-0.13%
2022/02/09	48	81.91	62	81.64	82.00	-14	20,238	-0.07%
2022/02/08	68.1	80.55	38	79.43	82.30	30.1	20,134	0.15%
2022/02/07	75	78.29	21	76.88	79.20	54	20,136	0.27%
2022/01/26	24	75.45	18	74.86	75.30	6	19,988	0.03%
2022/01/25	75	78.61	100	77.57	74.60	-25	20,253	-0.12%
2022/01/24	68	79.15	113	79.61	78.40	-45	19,943	-0.23%	大賣/
2022/01/21	400.4	80.98	408	80.43	79.80	-7.6	19,748	-0.04%	大買/大賣/
2022/01/20	85.3	85.43	57	85.81	84.20	28.3	19,449	0.15%
2022/01/19	74	85.97	61	85.19	88.50	13	19,270	0.07%
2022/01/18	172.3	84.44	184.1	83.65	86.50	-11.8	18,766	-0.06%	大買/大賣/
2022/01/17	64	77.47	24	80.48	81.90	40	17,478	0.23%
2022/01/14	20	73.10	25	72.08	74.60	-5	17,043	-0.03%
2022/01/13	10	73.75	20	73.20	73.40	-10	17,029	-0.06%
2022/01/12	14	73.17	19	73.29	73.10	-5	17,087	-0.03%
2022/01/11	5	73.18	31	73.34	73.00	-26	17,225	-0.15%
2022/01/10	11	73.91	15	73.00	74.40	-4	17,230	-0.02%
2022/01/07	50	73.67	60	74.54	73.80	-10	17,320	-0.06%
2022/01/06	21	75.91	28	75.99	75.70	-7	17,216	-0.04%
2022/01/05	15	77.15	2	78.50	76.90	13	17,223	0.08%
2022/01/04	113	79.69	119	79.21	79.80	-6	17,119	-0.04%	大買/大賣/
2022/01/03	62	77.83	22	78.50	78.40	40	17,047	0.23%
2021/12/30	24	76.00	79	76.53	76.00	-55	17,006	-0.32%
2021/12/29	140	76.23	150	76.30	77.00	-10	17,188	-0.06%	大買/大賣/
2021/12/28	294	75.74	304	75.50	75.30	-10	17,376	-0.06%	大買/大賣/
2021/12/27	124.1	79.74	109.5	80.45	76.80	14.6	17,290	0.08%	大買/大賣/
2021/12/24	90.2	78.86	60	78.83	79.50	30.2	16,521	0.18%
2021/12/23	46	77.60	61	77.32	76.10	-15	16,079	-0.09%
2021/12/22	81	76.24	84.2	75.49	76.80	-3.2	16,097	-0.02%
2021/12/21	93	74.32	71	74.25	74.80	22	16,350	0.13%
2021/12/20	30.2	72.30	15	71.87	72.10	15.2	16,748	0.09%
2021/12/17	4	71.68	20	72.15	71.80	-16	17,353	-0.09%
2021/12/16	60.5	72.52	35	71.76	72.90	25.5	18,473	0.14%
2021/12/15	27	70.68	12	70.10	71.20	15	18,797	0.08%
2021/12/14	8	70.66	12	70.20	69.70	-4	19,915	-0.02%
2021/12/13	18	70.91	33	71.76	70.80	-15	19,967	-0.08%
2021/12/10	12	72.40	41	72.06	71.80	-29	20,003	-0.14%
2021/12/09	72	73.38	55	73.40	71.80	17	20,153	0.08%
2021/12/08	56	72.28	46	71.98	71.70	10	20,243	0.05%
2021/12/07	45	71.62	63	71.84	71.40	-18	20,510	-0.09%
2021/12/06	13	71.87	2	71.90	71.50	11	20,847	0.05%
2021/12/03	27	73.34	55	73.53	73.10	-28	21,083	-0.13%
2021/12/02	61	74.32	114.5	73.93	73.40	-53.5	21,248	-0.25%	大賣/
2021/12/01	96	73.50	46	72.66	74.80	50	21,001	0.24%
2021/11/30	73	72.73	32.5	72.19	71.90	40.5	20,871	0.19%
2021/11/29	53	69.14	22	67.95	70.20	31	20,898	0.15%
2021/11/26	24	70.90	90	69.84	68.60	-66	21,168	-0.31%
2021/11/25	52	71.00	39	71.19	70.60	13	21,544	0.06%
2021/11/24	68	70.44	54	70.38	71.70	14	21,825	0.06%
2021/11/23	50	70.19	49	70.69	69.50	1	22,059	0.00%
2021/11/22	47	71.67	82	72.17	71.20	-35	22,250	-0.16%
2021/11/19	176	72.40	266	72.68	72.00	-90	22,468	-0.40%	大買/大賣/
2021/11/18	38	75.72	102.2	76.96	74.30	-64.2	22,692	-0.28%	大賣/
2021/11/17	313.2	76.38	257	76.47	76.60	56.2	22,937	0.25%	大買/大賣/
2021/11/16	73	76.27	53	77.05	76.10	20	23,234	0.09%
2021/11/15	129	75.99	72	74.87	77.10	57	23,129	0.25%	大買/
2021/11/12	152	71.90	95	72.39	72.90	57	22,814	0.25%	大買/
2021/11/11	234	70.91	221	70.49	70.30	13	22,494	0.06%	大買/大賣/
2021/11/10	26	69.31	124	70.50	69.30	-98	22,421	-0.44%	大賣/
2021/11/09	11	71.60	83	70.35	71.40	-72	22,333	-0.32%
2021/11/08	1	69.50	1	68.90	68.90	0	22,056	0.00%
2021/11/05	35	69.92	28	70.68	69.80	7	22,045	0.03%
2021/11/04	355	71.02	334.4	71.12	70.50	20.6	21,995	0.09%	大買/大賣/
2021/11/03	157	69.28	127	68.93	69.20	30	21,721	0.14%	大買/大賣/
2021/11/02	183	67.98	280	68.55	68.70	-97	21,595	-0.45%	大買/大賣/
2021/11/01	126	66.97	7	66.94	66.80	119	21,179	0.56%	大買/鉅額交易
2021/10/29	22	66.70	10	66.84	66.40	12	21,456	0.06%
2021/10/28	23	66.15	44	66.42	66.10	-21	21,356	-0.10%
2021/10/27	78.1	66.48	85	66.57	66.50	-6.9	21,276	-0.03%
2021/10/26	67	67.41	80	66.99	66.10	-13	21,051	-0.06%
2021/10/25	41.3	67.41	42	68.33	67.60	-0.7	20,900	0.00%
2021/10/22	223	67.51	140.1	67.67	69.50	82.9	20,581	0.40%	大買/大賣/
2021/10/21	46	66.05	66	65.32	65.40	-20	20,217	-0.10%
2021/10/20	70.1	65.78	69	65.54	65.60	1.1	20,230	0.01%
2021/10/19	27	66.73	7	65.70	65.20	20	20,243	0.10%
2021/10/18	8	64.00	43	65.17	64.00	-35	20,262	-0.17%
2021/10/15	62	65.92	18	65.76	65.40	44	20,318	0.22%
2021/10/14	67	64.77	54	64.17	63.60	13	20,393	0.06%
2021/10/13	48	65.73	91	65.27	63.50	-43	20,486	-0.21%
2021/10/12	94	66.83	107	66.81	66.50	-13	20,602	-0.06%	大賣/
2021/10/08	183	67.41	177	66.78	67.20	6	20,877	0.03%	大買/大賣/
2021/10/07	105	65.62	68.3	64.53	66.20	36.7	20,748	0.18%	大買/
2021/10/06	64.3	62.59	153	64.24	61.90	-88.7	20,929	-0.42%	大賣/
2021/10/05	170	63.36	132	62.66	65.30	38	21,158	0.18%	大買/大賣/
2021/10/04	76	62.50	37.4	62.30	61.10	38.6	21,377	0.18%
2021/10/01	64	63.90	122	63.40	62.00	-58	21,852	-0.27%	大賣/
2021/09/30	132	65.22	112	64.84	65.00	20	22,125	0.09%	大買/大賣/
2021/09/29	89	66.22	92	65.50	64.40	-3	22,091	-0.01%
2021/09/28	105	66.28	169	66.91	68.30	-64	21,963	-0.29%	大買/大賣/
2021/09/27	51	68.30	140	68.45	67.80	-89	21,377	-0.42%	大賣/
2021/09/24	41	73.68	47	75.90	73.20	-6	20,841	-0.03%
2021/09/23	303	76.40	285	76.01	75.20	18	20,504	0.09%	大買/大賣/
2021/09/22	50	72.72	20	73.15	74.00	30	19,655	0.15%
2021/09/17	171	71.50	68.2	72.79	74.00	102.8	19,780	0.52%	大買/鉅額交易
2021/09/16	65	67.96	96	67.33	68.10	-31	19,538	-0.16%
2021/09/15	38	67.43	41	67.17	67.90	-3	20,570	-0.01%
2021/09/14	74	67.26	61	66.57	67.10	13	21,067	0.06%
2021/09/13	127.2	67.83	162	68.78	66.80	-34.8	21,772	-0.16%	大買/大賣/
2021/09/10	104	70.49	60	69.29	71.40	44	22,090	0.20%	大買/
2021/09/09	227	66.60	201	67.93	69.00	26	22,192	0.12%	大買/大賣/
2021/09/08	133.5	65.31	243	64.74	63.40	-109.5	21,866	-0.50%	大買/大賣/鉅額交易
2021/09/07	93.5	68.18	163	68.72	67.50	-69.5	21,743	-0.32%	大賣/
2021/09/06	39	71.05	39	72.52	71.00	0	21,739	0.00%
2021/09/03	9	72.34	26	71.41	72.80	-17	22,282	-0.08%
2021/09/02	54	73.36	105	73.22	71.80	-51	22,925	-0.22%	大賣/
2021/09/01	22	73.27	22	72.53	73.90	0	22,892	0.00%
2021/08/31	97	72.29	45	71.68	73.50	52	22,774	0.23%
2021/08/30	78	68.85	25	69.26	70.20	53	22,515	0.24%
2021/08/27	97	69.11	220	68.10	67.00	-123	22,888	-0.54%	大賣/鉅額交易
2021/08/26	79	73.01	79	72.85	71.00	0	22,684	0.00%
2021/08/25	92	72.58	97	73.36	73.60	-5	22,699	-0.02%
2021/08/24	64	70.52	39	71.79	71.90	25	22,793	0.11%
2021/08/23	213	68.70	73	68.60	68.40	140	22,466	0.62%	大買/鉅額交易
2021/08/20	123	65.38	42	63.40	68.30	81	21,927	0.37%	大買/
2021/08/19	58	63.61	156	62.66	62.10	-98	21,540	-0.45%	大賣/
2021/08/18	207	60.95	26	58.65	64.20	181	21,563	0.84%	大買/鉅額交易
2021/08/17	81	60.85	152	60.30	58.40	-71	21,806	-0.33%	大賣/
2021/08/16	50	62.69	50	62.07	61.80	0	21,904	0.00%
2021/08/13	112	64.54	150	64.14	63.00	-38	22,091	-0.17%	大買/大賣/
2021/08/12	10	67.20	0	0.00	66.70	10	22,137	0.05%
2021/08/11	51	67.40	212	67.47	66.70	-161	22,430	-0.72%	大賣/鉅額交易
2021/08/10	23	69.10	53	68.39	67.60	-30	22,891	-0.13%
2021/08/09	42.5	71.53	113	70.46	69.80	-70.5	23,158	-0.30%	大賣/
2021/08/06	4	71.15	65	71.06	72.00	-61	23,356	-0.26%
2021/08/05	8	72.39	3	72.83	71.60	5	23,597	0.02%
2021/08/04	88.5	75.45	25	73.96	72.90	63.5	23,730	0.27%
2021/08/03	49	73.24	2.5	72.94	72.80	46.5	23,608	0.20%
2021/08/02	50	72.50	91	70.76	72.60	-41	23,615	-0.17%
2021/07/30	32	73.39	57	72.18	71.50	-25	23,555	-0.11%
2021/07/29	55	73.25	5	71.90	72.50	50	23,566	0.21%
2021/07/28	102	71.66	36	70.08	72.20	66	23,539	0.28%	大買/
2021/07/27	34	75.56	39	72.83	73.00	-5	23,608	-0.02%
2021/07/26	165	75.36	252	74.14	75.80	-87	23,587	-0.37%	大買/大賣/
2021/07/23	225	74.71	177	74.52	73.70	48	23,536	0.20%	大買/大賣/
2021/07/22	155	75.99	158	76.09	75.60	-3	23,612	-0.01%	大買/大賣/
2021/07/21	122	75.04	221	74.56	74.00	-99	23,653	-0.42%	大買/大賣/
2021/07/20	132	73.93	10	73.70	74.90	122	23,966	0.51%	大買/鉅額交易
2021/07/19	120	76.67	12	75.86	75.50	108	24,015	0.45%	大買/鉅額交易
2021/07/16	51	77.03	27	76.49	77.40	24	23,986	0.10%
2021/07/15	130	78.17	126	78.03	77.90	4	23,945	0.02%	大買/大賣/
2021/07/14	127	79.63	126	79.79	80.10	1	23,673	0.00%	大買/大賣/
2021/07/13	95	80.12	217	78.82	79.50	-122	23,558	-0.52%	大賣/鉅額交易
2021/07/12	318	80.04	248	80.06	80.00	70	23,234	0.30%	大買/大賣/
2021/07/09	97	77.24	118	77.31	77.10	-21	22,821	-0.09%	大賣/
2021/07/08	239	74.50	303.6	74.66	77.90	-64.6	22,565	-0.29%	大買/大賣/
2021/07/07	429	72.94	439	73.42	71.50	-10	22,038	-0.05%	大買/大賣/
2021/07/06	446	69.94	304	70.26	70.50	142	21,536	0.66%	大買/大賣/鉅額交易
2021/07/05	156	68.75	221	69.79	69.00	-65	21,469	-0.30%	大買/大賣/
2021/07/02	303	67.03	254	66.84	67.30	49	21,371	0.23%	大買/大賣/
2021/07/01	191	67.07	95	66.77	66.90	96	21,323	0.45%	大買/
2021/06/30	128	68.70	157	68.73	66.90	-29	21,245	-0.14%	大買/大賣/
2021/06/29	110	68.36	138	67.73	68.60	-28	21,157	-0.13%	大買/大賣/
2021/06/28	52	68.83	84	68.80	68.50	-32	20,979	-0.15%
2021/06/25	121	69.06	151.1	69.60	67.50	-30.1	20,524	-0.15%	大買/大賣/
2021/06/24	347.1	66.42	292	66.77	66.60	55.1	19,750	0.28%	大買/大賣/
2021/06/23	158	62.80	204	63.05	67.30	-46	18,688	-0.25%	大買/大賣/
2021/06/22	174	62.23	149	62.92	61.20	25	18,167	0.14%	大買/大賣/
2021/06/21	106	61.91	112	61.74	62.20	-6	17,304	-0.03%	大買/大賣/
2021/06/18	130	60.24	267	59.93	58.20	-137	16,717	-0.82%	大買/大賣/鉅額交易
2021/06/17	21	59.00	4	59.05	59.30	17	16,341	0.10%
2021/06/16	2	58.60	3	59.23	58.90	-1	16,350	-0.01%
2021/06/15	40	59.14	49	59.74	59.60	-9	16,266	-0.06%
2021/06/11	225	58.69	166	59.93	58.70	59	16,170	0.36%	大買/大賣/
2021/06/10	189	60.46	205	60.09	61.50	-16	15,582	-0.10%	大買/大賣/
2021/06/09	18	57.81	14	57.86	57.00	4	14,780	0.03%
2021/06/08	19	57.92	16	57.64	58.00	3	14,714	0.02%
2021/06/07	12	56.33	26.1	56.57	57.10	-14.1	14,632	-0.10%
2021/06/04	78	56.47	50	55.97	55.60	28	14,561	0.19%
2021/06/03	35.1	57.49	29	57.56	57.60	6.1	14,382	0.04%
2021/06/02	77	57.28	134	57.33	57.40	-57	15,129	-0.38%	大賣/
2021/06/01	77	56.88	68	56.98	57.10	9	15,199	0.06%
2021/05/31	22	54.39	27	54.47	55.20	-5	15,227	-0.03%
2021/05/28	16	53.34	8	53.26	53.10	8	15,469	0.05%
2021/05/27	13	51.70	5	52.50	52.50	8	15,987	0.05%
2021/05/26	18	53.37	13	52.98	53.10	5	16,018	0.03%
2021/05/25	75	53.92	12	54.14	53.70	63	16,292	0.39%
2021/05/24	28	51.96	11	51.98	52.40	17	16,165	0.11%
2021/05/21	49	51.29	10	51.20	51.00	39	16,101	0.24%
2021/05/20	20	50.80	22	49.94	49.15	-2	16,063	-0.01%
2021/05/19	29	50.76	9	50.16	50.80	20	16,355	0.12%
2021/05/18	42	49.68	12	49.11	50.50	30	16,269	0.18%
2021/05/17	63	46.68	127	45.84	48.25	-64	16,002	-0.40%	大賣/
2021/05/14	44	46.24	33	45.55	45.90	11	15,709	0.07%
2021/05/13	42	41.61	5	43.80	43.85	37	15,454	0.24%
2021/05/12	42	44.35	13	43.49	41.85	29	15,261	0.19%
2021/05/11	17	47.55	0	0.00	46.50	17	15,083	0.11%
2021/05/10	2	50.40	2	50.80	51.00	0	14,954	0.00%
2021/05/07	17	48.96	6	49.89	50.00	11	15,094	0.07%
2021/05/06	4	49.46	4	49.01	48.60	0	15,325	0.00%
2021/05/05	8	48.03	8	49.22	49.45	0	15,640	0.00%
2021/05/04	8.5	50.01	17	49.59	48.60	-8.5	15,717	-0.05%
2021/05/03	9	53.58	17	52.69	52.40	-8	15,715	-0.05%
2021/04/29	5	54.90	11	54.68	54.90	-6	15,787	-0.04%
2021/04/28	37	54.84	2	54.40	54.40	35	15,954	0.22%
2021/04/27	23	56.15	0	0.00	55.20	23	16,104	0.14%
2021/04/26	14	57.61	38.6	57.78	57.60	-24.6	16,107	-0.15%
2021/04/23	1	55.40	18	55.97	56.80	-17	16,313	-0.10%
2021/04/22	17	55.78	16	54.91	54.50	1	17,306	0.01%
2021/04/21	17	55.91	17	56.05	55.80	0	18,548	0.00%
2021/04/20	3	55.23	10	55.71	55.60	-7	18,986	-0.04%
2021/04/19	9.3	54.63	4	54.95	55.00	5.3	19,073	0.03%
2021/04/16	3.3	53.57	33	54.12	54.50	-29.7	19,226	-0.15%
2021/04/15	2	52.20	11	53.28	53.30	-9	19,540	-0.05%
2021/04/14	33	52.05	5.2	51.96	52.10	27.9	20,165	0.14%
2021/04/13	11	54.41	14	54.11	53.30	-3	20,424	-0.01%
2021/04/12	8	55.48	13	55.32	55.10	-5	20,580	-0.02%
2021/04/09	17	55.77	25	56.15	55.60	-8	20,790	-0.04%
2021/04/08	47	56.13	53	56.20	56.30	-6	20,714	-0.03%
2021/04/07	11	55.20	7	55.46	55.20	4	20,671	0.02%
2021/04/06	13	55.22	3	55.10	55.00	10	20,774	0.05%
2021/04/01	34	56.50	40	56.53	55.10	-6	20,871	-0.03%
2021/03/31	28	55.90	10	55.93	56.20	18	20,914	0.09%
2021/03/30	7	55.09	8.2	54.85	55.20	-1.2	20,906	-0.01%
2021/03/29	4	55.03	6	54.88	54.70	-2	21,165	-0.01%
2021/03/26	6	54.93	32	54.97	55.00	-26	21,781	-0.12%
2021/03/25	22	55.81	7	55.36	54.90	15	22,481	0.07%
2021/03/24	34	55.40	15	55.15	55.80	19	23,017	0.08%
2021/03/23	11	55.68	23	55.74	55.20	-12	24,177	-0.05%
2021/03/22	6	54.42	3.2	54.43	54.50	2.9	25,564	0.01%
2021/03/19	15	54.71	2	54.80	54.90	13	26,379	0.05%
2021/03/18	2	55.65	2	55.40	55.40	0	26,682	0.00%
2021/03/17	16	55.03	2.2	55.09	55.20	13.8	26,843	0.05%
2021/03/16	25	56.09	81.1	56.09	56.00	-56.1	26,959	-0.21%
2021/03/15	5	56.86	22	56.86	56.60	-17	27,473	-0.06%
2021/03/12	40	58.10	34	57.49	56.80	6	28,315	0.02%
2021/03/11	17	55.94	65	56.06	57.20	-48	28,314	-0.17%
2021/03/10	4	56.45	12	56.34	55.80	-8	28,369	-0.03%
2021/03/09	36.1	56.74	43	56.62	56.10	-6.9	28,478	-0.02%
2021/03/08	375.5	58.61	345	58.57	58.50	30.5	28,130	0.11%	大買/大賣/
2021/03/05	101	56.30	79	55.94	57.40	22	27,418	0.08%	大買/
2021/03/04	94	56.21	98	55.70	55.20	-4	27,432	-0.01%
2021/03/03	44	56.42	70	56.19	56.00	-26	27,244	-0.10%
2021/03/02	47	56.67	48	56.88	56.90	-1	27,361	0.00%
2021/02/26	14	54.57	26	54.70	54.20	-12	27,598	-0.04%
2021/02/25	26	57.77	21	55.48	55.90	5	28,817	0.02%
2021/02/24	9	55.14	11	55.95	56.20	-2	28,672	-0.01%
2021/02/23	14	54.63	6	54.58	54.60	8	28,567	0.03%
2021/02/22	22	55.36	16	55.34	55.30	6	29,133	0.02%
2021/02/19	156	56.31	144	56.10	55.20	12	29,472	0.04%	大買/大賣/
2021/02/18	30	55.65	24	54.97	54.70	6	29,370	0.02%
2021/02/17	54	55.04	21	55.78	55.10	33	29,266	0.11%
2021/02/05	30	52.86	30	52.41	52.40	0	29,022	0.00%
2021/02/04	32	52.24	13	52.05	52.60	19	29,098	0.07%
2021/02/03	26	52.60	64	51.80	51.80	-38	29,153	-0.13%
2021/02/02	10	52.04	23	51.86	52.30	-13	29,241	-0.04%
2021/02/01	26	51.70	13	51.26	51.70	13	29,392	0.04%
2021/01/29	35	54.32	77	53.87	52.10	-42	29,399	-0.14%
2021/01/28	38	54.96	73	54.25	54.00	-35	29,365	-0.12%
2021/01/27	125	54.36	31	54.17	54.30	94	29,304	0.32%	大買/
2021/01/26	125	52.99	112	52.59	52.60	13	29,082	0.04%	大買/大賣/
2021/01/25	8	52.63	35	51.77	52.10	-27	29,081	-0.09%
2021/01/22	54	52.67	25	52.35	53.30	29	29,043	0.10%
2021/01/21	25	52.11	52	52.58	51.90	-27	29,111	-0.09%
2021/01/20	39	54.20	92	53.29	51.80	-53	29,221	-0.18%
2021/01/19	15	55.74	15	55.62	54.90	0	29,169	0.00%
2021/01/18	189	57.38	84	57.56	56.00	105	29,279	0.36%	大買/鉅額交易
2021/01/15	155	59.73	253	59.60	57.20	-98	28,862	-0.34%	大買/大賣/
2021/01/14	117	58.34	127	59.43	58.60	-10	28,001	-0.04%	大買/大賣/
2021/01/13	168	54.61	162.9	55.08	55.80	5.1	27,286	0.02%	大買/大賣/
2021/01/12	123	51.98	124	52.22	51.90	-1	27,793	0.00%	大買/大賣/
2021/01/11	42	51.63	60	51.11	51.30	-18	29,346	-0.06%
2021/01/08	44	55.62	83	54.25	52.80	-39	29,446	-0.13%
2021/01/07	145	55.60	110	55.93	54.80	35	29,322	0.12%	大買/大賣/
2021/01/06	145	53.96	155	53.93	54.40	-10	28,939	-0.03%	大買/大賣/
2021/01/05	83	52.65	73	52.68	52.90	10	28,551	0.04%
2021/01/04	129	51.42	131	51.79	51.90	-2	28,438	-0.01%	大買/大賣/
2020/12/31	21	50.63	14	50.41	50.50	7	28,400	0.02%
2020/12/30	26	50.89	13	51.27	50.90	13	28,752	0.05%
2020/12/29	112	50.74	108	50.02	50.30	4	28,854	0.01%	大買/大賣/
2020/12/28	17	50.80	15	50.83	50.60	2	28,837	0.01%
2020/12/25	39	51.34	59	51.22	50.90	-20	28,916	-0.07%
2020/12/24	106	51.87	124	52.07	51.80	-18	29,015	-0.06%	大買/大賣/
2020/12/23	74	51.84	150	52.09	51.70	-76	29,190	-0.26%	大賣/
2020/12/22	73	55.05	131	54.87	51.50	-58	29,768	-0.19%	大賣/
2020/12/21	387	57.10	419	57.36	56.70	-32	29,556	-0.11%	大買/大賣/
2020/12/18	86	56.30	111.1	56.09	56.20	-25.1	29,020	-0.09%	大賣/
2020/12/17	213	56.28	167	56.30	55.30	46	28,672	0.16%	大買/大賣/
2020/12/16	492	54.23	541.3	54.46	56.30	-49.3	27,633	-0.18%	大買/大賣/
2020/12/15	144.3	53.23	137	52.85	51.70	7.3	26,277	0.03%	大買/大賣/
2020/12/14	101	52.40	22.6	52.56	52.30	78.4	25,856	0.30%	大買/
2020/12/11	63	50.96	37.5	50.47	51.30	25.5	25,771	0.10%
2020/12/10	19	51.17	44	51.17	50.30	-25	25,930	-0.10%
2020/12/09	179	53.09	158	52.87	52.00	21	25,920	0.08%	大買/大賣/
2020/12/08	414	51.81	384.1	52.39	52.20	29.9	25,644	0.12%	大買/大賣/
2020/12/07	29	50.70	8	50.34	50.10	21	25,214	0.08%
2020/12/04	21	49.83	10	49.61	49.50	11	25,529	0.04%
2020/12/03	142	50.53	170.4	50.44	50.80	-28.4	25,769	-0.11%	大買/大賣/
2020/12/02	20	50.41	97	50.01	49.75	-77	26,120	-0.29%
2020/12/01	26	50.51	72	50.38	50.50	-46	26,385	-0.17%
2020/11/30	40	52.38	48	51.77	51.60	-8	26,717	-0.03%
2020/11/27	251	51.17	284.1	51.46	51.80	-33.1	27,004	-0.12%	大買/大賣/
2020/11/26	125	51.18	50.3	50.70	50.50	74.8	27,466	0.27%	大買/
2020/11/25	73	52.17	149	51.23	50.20	-76	27,248	-0.28%	大賣/
2020/11/24	569	51.28	486.2	51.41	51.30	82.9	27,467	0.30%	大買/大賣/
2020/11/23	172	48.96	125	48.66	48.50	47	27,037	0.17%	大買/大賣/
2020/11/20	36	48.26	4	48.23	47.95	32	27,737	0.12%
2020/11/19	163.5	48.35	191	48.40	47.60	-27.5	28,676	-0.10%	大買/大賣/
2020/11/18	95	46.64	99	46.94	47.45	-4	30,627	-0.01%
2020/11/17	291	45.62	254	45.82	45.45	37	31,153	0.12%	大買/大賣/
2020/11/16	9	44.33	6	44.38	44.35	3	32,848	0.01%
2020/11/13	5	44.13	4	44.09	44.10	1	34,025	0.00%
2020/11/12	108	44.40	105	44.61	44.45	3	35,252	0.01%	大買/大賣/
2020/11/11	11	43.80	7	43.78	43.65	4	36,177	0.01%
2020/11/10	30	44.91	21	44.31	44.00	9	38,066	0.02%
2020/11/09	14	44.69	9	44.76	44.90	5	41,214	0.01%
2020/11/06	62	45.29	63	44.39	44.30	-1	42,827	0.00%
2020/11/05	9	44.68	4	45.06	44.40	5	43,410	0.01%
2020/11/04	6	45.17	26	45.29	45.15	-20	44,703	-0.04%
2020/11/03	28	44.39	18	44.49	44.85	10	45,064	0.02%
2020/11/02	12	43.42	7	43.44	43.20	5	45,504	0.01%
2020/10/30	17	44.37	7	44.05	43.95	10	46,417	0.02%
2020/10/29	15	44.21	20	44.09	44.95	-5	46,758	-0.01%
2020/10/28	23	44.61	14	44.35	44.55	9	46,990	0.02%
2020/10/27	26	45.99	29	45.62	45.80	-3	47,118	-0.01%
2020/10/26	22	46.56	82	47.05	46.10	-60	47,493	-0.13%
2020/10/23	25	47.69	33	47.75	47.60	-8	48,034	-0.02%
2020/10/22	35.1	48.60	26	48.61	48.05	9.1	48,619	0.02%
2020/10/21	104	49.96	122	50.22	48.95	-18	49,101	-0.04%	大買/大賣/
2020/10/20	384	50.21	396	50.35	51.20	-12	49,549	-0.02%	大買/大賣/
2020/10/19	202	48.93	168	49.27	50.90	34	49,388	0.07%	大買/大賣/
2020/10/16	120	46.74	56	46.60	46.35	64	48,913	0.13%	大買/
2020/10/15	59	46.32	46	46.46	45.95	13	49,896	0.03%
2020/10/14	63	46.52	25	46.61	47.35	38	51,513	0.07%
2020/10/13	5	45.31	4	45.30	45.40	1	53,410	0.00%
2020/10/12	23	46.29	56	46.15	45.40	-33	54,813	-0.06%
2020/10/08	8	46.29	59	46.25	46.20	-51	56,601	-0.09%
2020/10/07	32.1	46.11	39	46.49	45.85	-7	57,105	-0.01%
2020/10/06	35	46.29	40	46.21	46.55	-5	58,423	-0.01%
2020/10/05	12	44.87	13	44.97	45.35	-1	58,930	0.00%
2020/09/30	24.1	44.69	26	44.62	44.60	-2	59,080	0.00%
2020/09/29	288	45.32	224	45.27	45.35	64	59,132	0.11%	大買/大賣/
2020/09/28	50	44.72	48	44.45	44.50	2	59,409	0.00%
2020/09/25	227	44.86	263	45.07	43.95	-36	60,014	-0.06%	大買/大賣/
2020/09/24	133	46.89	130	46.91	47.00	3	60,188	0.00%	大買/大賣/
2020/09/23	34	46.63	37	46.71	46.30	-3	59,961	-0.01%
2020/09/22	28	47.64	49	47.34	47.30	-21	60,325	-0.03%
2020/09/21	11.1	48.76	25	49.02	48.20	-14	61,168	-0.02%
2020/09/18	153	49.10	131	49.30	49.40	22	61,286	0.04%	大買/大賣/
2020/09/17	33	48.79	167	48.50	48.50	-134	61,454	-0.22%	大賣/鉅額交易
2020/09/16	30.1	49.80	38	49.49	49.25	-7.9	61,484	-0.01%
2020/09/15	35	50.08	21	49.96	49.15	14	61,668	0.02%
2020/09/14	55	49.99	22	49.90	49.60	33	61,621	0.05%
2020/09/11	16	49.79	20	49.62	48.85	-4	62,002	-0.01%
2020/09/10	73	50.53	51	50.43	49.70	22	63,001	0.03%
2020/09/09	229	50.78	284	50.86	50.70	-55	63,631	-0.09%	大買/大賣/
2020/09/08	241.1	51.29	238	51.50	50.60	3.1	63,687	0.00%	大買/大賣/
2020/09/07	57	54.12	129	54.31	51.80	-72	63,840	-0.11%	大賣/
2020/09/04	91	54.34	71	53.18	54.80	20	63,910	0.03%
2020/09/03	116	54.88	151	54.63	53.90	-35	64,048	-0.05%	大買/大賣/
2020/09/02	305	53.98	313	53.81	53.80	-8	64,353	-0.01%	大買/大賣/
2020/09/01	305	52.36	207	52.15	53.10	98	64,129	0.15%	大買/大賣/
2020/08/31	68	52.30	70	52.39	51.40	-2	63,696	0.00%
2020/08/28	103	53.32	107	53.72	51.80	-4	63,696	-0.01%	大買/大賣/
2020/08/27	589	54.49	553	54.86	55.10	36	63,450	0.06%	大買/大賣/
2020/08/26	138.1	55.34	71	55.18	53.90	67.1	63,286	0.11%	大買/
2020/08/25	430.1	54.59	393	54.57	54.00	37.1	62,944	0.06%	大買/大賣/
2020/08/24	389	58.69	512	58.37	55.20	-123	62,792	-0.20%	大買/大賣/鉅額交易
2020/08/21	401	56.47	113.1	56.04	57.40	288	61,011	0.47%	大買/大賣/鉅額交易
2020/08/20	323	55.07	600	55.94	52.20	-277	62,227	-0.45%	大買/大賣/鉅額交易
2020/08/19	242	56.49	404	56.30	56.60	-162	61,656	-0.26%	大買/大賣/鉅額交易
2020/08/18	415	54.97	306	54.84	56.20	109	61,108	0.18%	大買/大賣/鉅額交易
2020/08/17	284	53.79	295	53.52	53.10	-11	60,793	-0.02%	大買/大賣/
2020/08/14	224	52.31	293	51.91	53.10	-69	60,487	-0.11%	大買/大賣/
2020/08/13	631	50.94	480.1	50.16	52.20	151	58,936	0.26%	大買/大賣/鉅額交易
2020/08/12	314	45.53	506.8	46.53	48.20	-192.8	56,215	-0.34%	大買/大賣/鉅額交易
2020/08/11	235	43.89	128.2	43.92	43.85	106.8	55,202	0.19%	大買/大賣/鉅額交易
2020/08/10	425	43.73	476	44.23	43.60	-51	55,347	-0.09%	大買/大賣/
2020/08/07	148	42.07	55	42.29	42.10	93	54,708	0.17%	大買/
2020/08/06	147	41.60	154	41.98	41.40	-7	55,555	-0.01%	大買/大賣/
2020/08/05	463	42.04	357	42.05	42.70	106	55,729	0.19%	大買/大賣/鉅額交易
2020/08/04	52.2	40.84	86	40.99	40.35	-33.9	55,561	-0.06%
2020/08/03	152	40.99	199	40.68	41.20	-47	55,548	-0.08%	大買/大賣/
2020/07/31	40.1	40.87	46	40.76	40.30	-5.9	55,641	-0.01%
2020/07/30	122	40.79	166.1	40.82	40.80	-44.1	56,159	-0.08%	大買/大賣/
2020/07/29	156.1	41.59	150	41.09	40.55	6.1	56,588	0.01%	大買/大賣/
2020/07/28	64	42.47	90	42.18	42.50	-26	56,594	-0.05%
2020/07/27	329	42.82	247	43.19	42.15	82	56,788	0.14%	大買/大賣/
2020/07/24	211.1	42.38	433	42.65	41.55	-222	56,984	-0.39%	大買/大賣/鉅額交易
2020/07/23	111	43.46	203.8	43.54	43.75	-92.8	57,673	-0.16%	大買/大賣/
2020/07/22	436	42.66	383	42.99	42.30	53	58,198	0.09%	大買/大賣/
2020/07/21	514	42.18	496	42.15	41.80	18	57,408	0.03%	大買/大賣/
2020/07/20	505	39.76	477	39.80	41.90	28	57,098	0.05%	大買/大賣/
2020/07/17	541	38.93	552	39.17	38.10	-11	56,222	-0.02%	大買/大賣/
2020/07/16	326	37.76	273.2	37.81	38.80	52.8	54,977	0.10%	大買/大賣/
2020/07/15	484	36.96	554.1	37.16	36.55	-70.1	54,307	-0.13%	大買/大賣/
2020/07/14	190	35.86	183	35.95	35.65	7	54,106	0.01%	大買/大賣/
2020/07/13	543	35.64	501	35.70	36.50	42	54,451	0.08%	大買/大賣/
2020/07/10	378	33.72	226	33.68	33.90	152	54,216	0.28%	大買/大賣/鉅額交易
2020/07/09	49	34.32	137	33.95	33.65	-88	54,678	-0.16%	大賣/
2020/07/08	121	33.98	100	33.81	34.20	21	55,282	0.04%	大買/
2020/07/07	147.1	34.24	262	34.29	33.70	-114.9	55,943	-0.21%	大買/大賣/鉅額交易
2020/07/06	320	35.44	353	35.44	35.15	-33	56,323	-0.06%	大買/大賣/
2020/07/03	504	34.56	303	34.64	34.50	201	56,313	0.36%	大買/大賣/鉅額交易
2020/07/02	13.1	33.42	159	33.42	33.20	-145.9	55,775	-0.26%	大賣/鉅額交易
2020/07/01	292	33.90	186	33.82	33.40	106	56,138	0.19%	大買/大賣/鉅額交易
2020/06/30	404	33.72	142	34.01	33.60	262	57,055	0.46%	大買/大賣/鉅額交易
2020/06/29	54	32.17	55	31.82	32.10	-1	57,793	0.00%
2020/06/24	289	31.81	154	31.56	32.00	135	59,076	0.23%	大買/大賣/鉅額交易
2020/06/23	63.1	31.75	158	31.70	31.65	-94.9	60,318	-0.16%	大賣/
2020/06/22	88.1	32.45	92	32.58	32.05	-3.9	60,822	-0.01%
2020/06/19	77	33.27	29	33.38	33.30	48	61,315	0.08%
2020/06/18	115	33.12	153	32.79	33.15	-38	61,646	-0.06%	大買/大賣/
2020/06/17	307	33.83	294	33.81	33.20	13	61,513	0.02%	大買/大賣/
2020/06/16	193	32.63	131	32.97	34.25	62	61,513	0.10%	大買/大賣/
2020/06/15	169	31.77	156	31.79	31.15	13	61,691	0.02%	大買/大賣/
2020/06/12	169	32.71	179	32.67	32.45	-10	63,144	-0.02%	大買/大賣/
2020/06/11	249	33.51	205	33.50	33.75	44	64,561	0.07%	大買/大賣/
2020/06/10	189	33.39	162	33.42	33.10	27	65,914	0.04%	大買/大賣/
2020/06/09	271	34.35	231	34.16	33.90	40	67,752	0.06%	大買/大賣/
2020/06/08	49	34.96	154	34.66	33.95	-105	68,454	-0.15%	大賣/鉅額交易
2020/06/05	299	35.13	277	35.05	35.00	22	70,044	0.03%	大買/大賣/
2020/06/04	187	35.59	212	35.32	35.00	-25	71,378	-0.04%	大買/大賣/
2020/06/03	155	35.79	111	35.35	35.25	44	72,543	0.06%	大買/大賣/
2020/06/02	84	37.22	180	37.12	36.10	-96	73,155	-0.13%	大賣/
2020/06/01	161	37.57	37	37.52	37.80	124	73,512	0.17%	大買/鉅額交易
2020/05/29	345	37.20	463	37.26	37.25	-118	74,101	-0.16%	大買/大賣/鉅額交易
2020/05/28	353	37.17	365	36.92	37.00	-12	74,253	-0.02%	大買/大賣/
2020/05/27	650	38.40	807	38.34	36.90	-157	73,667	-0.21%	大買/大賣/鉅額交易
2020/05/26	146	35.51	112	35.13	36.45	34	71,644	0.05%	大買/大賣/
2020/05/25	374	32.71	345.2	32.50	33.15	28.8	70,485	0.04%	大買/大賣/
2020/05/22	345	34.06	393	33.89	33.35	-48	69,924	-0.07%	大買/大賣/
2020/05/21	113	33.56	116	33.89	33.65	-3	69,183	0.00%	大買/大賣/
2020/05/20	174	33.20	247	33.17	32.70	-73	68,662	-0.11%	大買/大賣/
2020/05/19	307	33.03	281	33.06	33.50	26	68,360	0.04%	大買/大賣/
2020/05/18	207	32.71	256	32.67	32.30	-49	67,883	-0.07%	大買/大賣/
2020/05/15	299	33.65	249	33.34	34.10	50	67,270	0.07%	大買/大賣/
2020/05/14	205	33.41	411	33.18	32.55	-206	66,571	-0.31%	大買/大賣/鉅額交易
2020/05/13	302	34.20	148	34.67	33.60	154	66,131	0.23%	大買/大賣/鉅額交易
2020/05/12	194	34.05	320	34.05	34.50	-126	65,016	-0.19%	大買/大賣/鉅額交易
2020/05/11	216	33.91	27	33.97	33.25	189	64,952	0.29%	大買/鉅額交易
2020/05/08	39	33.47	62	33.35	33.20	-23	64,286	-0.04%
2020/05/07	204	32.78	117	32.44	33.50	87	64,040	0.14%	大買/大賣/
2020/05/06	335	32.45	394	32.60	32.15	-59	63,725	-0.09%	大買/大賣/
2020/05/05	213	33.93	316	33.72	33.00	-103	63,131	-0.16%	大買/大賣/鉅額交易
2020/05/04	414	33.32	392	33.14	34.05	22	62,617	0.04%	大買/大賣/
2020/04/30	291	32.95	234	32.93	33.05	57	62,094	0.09%	大買/大賣/
2020/04/29	433	32.11	261	32.05	32.10	172	61,518	0.28%	大買/大賣/鉅額交易
2020/04/28	513	32.21	785	32.13	31.25	-272	60,935	-0.45%	大買/大賣/鉅額交易
2020/04/27	333	29.27	378	29.49	31.50	-45	59,408	-0.08%	大買/大賣/
2020/04/24	198	28.62	196	28.42	28.65	2	58,034	0.00%	大買/大賣/
2020/04/23	415	28.32	425	28.27	28.50	-10	57,913	-0.02%	大買/大賣/
2020/04/22	279	27.53	194	27.36	28.35	85	57,177	0.15%	大買/大賣/
2020/04/21	310	27.44	429	27.59	27.05	-119	56,362	-0.21%	大買/大賣/鉅額交易
2020/04/20	358	28.01	522	27.91	27.70	-164	55,798	-0.29%	大買/大賣/鉅額交易
2020/04/17	507	28.44	296.2	28.12	27.80	210.8	55,711	0.38%	大買/大賣/鉅額交易
2020/04/16	78	28.02	89	28.33	28.60	-11	54,579	-0.02%
2020/04/15	215	27.61	370	27.90	27.80	-155	54,265	-0.29%	大買/大賣/鉅額交易
2020/04/14	329	27.40	301	27.67	28.75	28	53,103	0.05%	大買/大賣/
2020/04/13	223	26.88	241	26.94	26.80	-18	52,502	-0.03%	大買/大賣/
2020/04/10	393	26.43	608	26.35	26.40	-215	52,164	-0.41%	大買/大賣/鉅額交易
2020/04/09	853	26.25	770	26.35	25.35	83	51,436	0.16%	大買/大賣/
2020/04/08	586	26.91	496	27.04	26.50	90	50,729	0.18%	大買/大賣/
2020/04/07	181	28.75	66	28.46	28.35	115	49,950	0.23%	大買/鉅額交易
2020/04/06	147	26.47	81	26.89	26.90	66	50,020	0.13%	大買/
2020/04/01	738	24.65	742	24.64	25.15	-4	49,877	-0.01%	大買/大賣/
2020/03/31	493	24.78	513.1	24.53	24.25	-20.1	48,514	-0.04%	大買/大賣/
2020/03/30	496	23.14	501	23.10	23.60	-5	46,687	-0.01%	大買/大賣/
2020/03/27	232	22.35	216	22.46	23.10	16	45,112	0.04%	大買/大賣/
2020/03/26	510	20.59	425	20.55	21.00	85	43,532	0.20%	大買/大賣/
2020/03/25	115	19.87	41	19.99	20.20	74	42,629	0.17%	大買/
2020/03/24	243	18.66	224	18.70	18.85	19	41,664	0.05%	大買/大賣/
2020/03/23	115	17.41	78	17.06	17.75	37	41,110	0.09%	大買/
2020/03/20	221	18.17	130	18.25	18.00	91	40,715	0.22%	大買/大賣/
2020/03/19	192	17.83	233	17.73	17.20	-41	39,451	-0.10%	大買/大賣/
2020/03/18	479	19.96	492	19.97	19.10	-13	38,401	-0.03%	大買/大賣/
2020/03/17	574	20.32	635	20.26	20.05	-61	36,538	-0.17%	大買/大賣/
2020/03/16	452	21.18	516	21.16	19.80	-64	34,930	-0.18%	大買/大賣/
2020/03/13	598	19.65	449	19.65	21.85	149	33,077	0.45%	大買/大賣/鉅額交易
2020/03/12	191	21.00	333	21.40	19.90	-142	30,903	-0.46%	大買/大賣/鉅額交易
2020/03/11	353	21.89	383	22.01	22.10	-30	29,944	-0.10%	大買/大賣/
2020/03/10	293	19.84	395	19.82	20.50	-102	27,942	-0.37%	大買/大賣/鉅額交易
2020/03/09	393	20.32	389	20.21	18.65	4	26,321	0.02%	大買/大賣/
2020/03/06	117	19.24	93	19.49	20.10	24	24,818	0.10%	大買/
2020/03/05	112	18.22	206	18.27	18.50	-94	23,647	-0.40%	大買/大賣/
2020/03/04	306	17.57	183	17.38	17.75	123	22,811	0.54%	大買/大賣/鉅額交易
2020/03/03	89	16.63	187	16.64	17.05	-98	21,797	-0.45%	大賣/
2020/03/02	126	14.98	56	14.56	15.50	70	21,006	0.33%	大買/
2020/02/27	27	15.55	62	15.40	14.80	-35	21,197	-0.17%
2020/02/26	51	15.99	51	15.79	15.45	0	21,767	0.00%
2020/02/25	102	15.71	34	15.70	15.95	68	22,681	0.30%	大買/
2020/02/24	29	16.00	80	15.81	15.65	-51	23,338	-0.22%
2020/02/21	69	16.03	24	16.09	16.10	45	23,798	0.19%
2020/02/20	25	15.87	5	15.89	15.85	20	24,220	0.08%
2020/02/18	10	15.60	20	15.55	15.70	-10	24,726	-0.04%
2020/02/17	24	15.64	3	15.68	15.55	21	24,570	0.09%
2020/02/14	72	15.60	16	15.68	15.75	56	24,439	0.23%
2020/02/13	13	15.52	52	15.52	15.25	-39	24,131	-0.16%
2020/02/12	63	15.43	85	15.33	15.50	-22	23,954	-0.09%
2020/02/11	107	14.71	47	14.74	14.85	60	23,255	0.26%	大買/
2020/02/10	9	13.76	17	14.13	14.40	-8	23,187	-0.03%
2020/02/07	6	14.52	51	14.59	14.30	-45	23,024	-0.20%
2020/02/06	69	14.89	14	14.83	14.95	55	22,816	0.24%
2020/02/05	7	14.43	33	14.99	14.40	-26	22,607	-0.12%
2020/02/04	58	15.01	52	14.85	15.00	6	22,350	0.03%
2020/02/03	30	14.50	20	14.59	14.35	10	23,078	0.04%
2020/01/31	40	15.25	42	15.62	15.30	-2	22,970	-0.01%
2020/01/30	14	16.34	25	16.24	16.20	-11	22,697	-0.05%
2020/01/20	3	18.07	28.7	17.96	18.00	-25.7	22,672	-0.11%
2020/01/17	43	17.87	27	17.80	18.00	16	22,658	0.07%
2020/01/16	3	17.70	63	17.85	17.70	-60	22,405	-0.27%
2020/01/15	1	18.15	40	18.27	18.10	-39	22,242	-0.18%
2020/01/14	102	18.21	34	18.19	18.40	68	22,156	0.31%	大買/
2020/01/13	122	18.19	158	18.03	17.85	-36	21,854	-0.16%	大買/大賣/
2020/01/10	18	17.86	20	17.77	17.80	-2	21,099	-0.01%
2020/01/09	88	17.63	77	17.91	18.30	11	20,514	0.05%
2020/01/08	53	17.02	73	16.63	17.15	-20	19,878	-0.10%
2020/01/07	268	17.08	321	17.17	17.05	-53	19,780	-0.27%	大買/大賣/
2020/01/06	246	17.10	210	17.17	17.40	36	19,344	0.19%	大買/大賣/
2020/01/03	102	17.05	4	16.85	16.85	98	18,782	0.52%	大買/
2020/01/02	53	16.97	21	16.75	16.85	32	18,502	0.17%
2019/12/31	10	16.85	56	16.49	16.65	-46	18,242	-0.25%
2019/12/30	46	17.15	65	17.04	16.80	-19	18,122	-0.10%
2019/12/27	24	16.71	76	16.71	16.75	-52	17,507	-0.30%
2019/12/26	26	16.01	1	16.15	16.20	25	17,016	0.15%
2019/12/25	5	15.70	11	15.80	15.80	-6	16,928	-0.04%
2019/12/24	27	15.51	4	15.55	15.60	23	17,015	0.14%
2019/12/23	21	15.35	0	0.00	15.30	21	17,047	0.12%
2019/12/20	61	15.65	1	15.65	15.75	60	17,021	0.35%
2019/12/19	0	0.00	26	15.80	15.80	-26	17,045	-0.15%
2019/12/18	1	15.75	31	16.00	15.75	-30	17,159	-0.17%
2019/12/17	20	16.45	2	16.40	16.25	18	17,121	0.11%
2019/12/16	30	16.25	5	16.30	16.25	25	17,244	0.14%
2019/12/13	4	16.25	54	16.28	15.95	-50	17,293	-0.29%
2019/12/12	7	16.49	30	16.50	16.30	-23	17,347	-0.13%
2019/12/11	36	16.72	3	16.57	16.50	33	17,921	0.18%
2019/12/10	12	16.38	8	16.32	16.55	4	17,896	0.02%
2019/12/09	36	16.57	3	16.27	16.30	33	18,240	0.18%
2019/12/06	114	16.34	160	16.34	16.35	-46	18,132	-0.25%	大買/大賣/
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/12/04	4	15.55	6	15.48	15.55	-2	18,063	-0.01%
2019/12/03	8	15.42	6	15.60	15.70	2	18,789	0.01%
2019/12/02	14	15.41	14	15.31	15.50	0	19,620	0.00%
2019/11/29	63	15.73	81	15.68	15.50	-18	19,782	-0.09%
2019/11/28	41	15.66	15	15.69	15.60	26	20,209	0.13%
2019/11/27	41	16.15	154	15.92	16.10	-113	20,992	-0.54%	大賣/鉅額交易
2019/11/26	56	16.22	537	16.05	16.15	-481	21,042	-2.29%	大賣/鉅額交易
2019/11/25	732	16.59	425.2	16.53	16.25	306.9	20,617	1.49%	大買/大賣/鉅額交易
2019/11/22	219	16.79	261	16.67	16.15	-42	19,834	-0.21%	大買/大賣/
2019/11/21	74	15.79	125	16.34	16.55	-51	18,704	-0.27%	大賣/
2019/11/20	148	15.92	111	15.82	15.70	37	17,910	0.21%	大買/大賣/
2019/11/19	96	15.60	13	15.56	15.40	83	17,547	0.47%
2019/11/18	127	15.22	14	15.01	15.15	113	16,976	0.67%	大買/鉅額交易
2019/11/15	183	14.53	15	14.92	14.90	168	16,709	1.01%	大買/鉅額交易
2019/11/14	20	14.05	0	0.00	14.00	20	16,338	0.12%
2019/11/13	50	14.18	0	0.00	14.00	50	16,424	0.30%
2019/11/12	1	13.85	0	0.00	14.05	1	16,615	0.01%
2019/11/11	4	14.05	0	0.00	13.60	4	16,621	0.02%
2019/11/07	1	14.15	101	13.98	14.15	-100	16,592	-0.60%	大賣/
2019/11/06	1	14.45	61	14.57	14.45	-60	16,521	-0.36%
2019/11/05	0	0.00	2	14.80	14.70	-2	16,498	-0.01%
2019/11/04	21	14.83	6	14.64	14.60	15	16,542	0.09%
2019/11/01	15	14.94	11	14.93	14.90	4	16,438	0.02%
2019/10/31	95	15.65	52	15.64	15.35	43	16,321	0.26%
2019/10/30	43	14.93	8	14.99	15.00	35	15,333	0.23%
2019/10/29	83	15.05	6	15.08	14.45	77	15,140	0.51%
2019/10/28	14	14.94	3	14.90	14.90	11	15,233	0.07%
2019/10/25	20	14.85	16	14.88	14.80	4	15,513	0.03%
2019/10/24	1	14.65	19	14.76	14.75	-18	15,525	-0.12%
2019/10/23	7	14.65	7	14.75	14.70	0	15,859	0.00%
2019/10/22	3	14.82	1	14.85	14.55	2	15,876	0.01%
2019/10/21	6	14.85	1	14.80	14.75	5	15,823	0.03%
2019/10/18	3	14.55	44	14.55	14.55	-41	15,857	-0.26%
2019/10/17	3	14.58	3	14.50	14.55	0	15,948	0.00%
2019/10/16	1	14.35	4	14.68	14.40	-3	16,089	-0.02%
2019/10/15	3	14.60	1	14.50	14.70	2	16,377	0.01%
2019/10/14	13	13.97	17	14.16	14.25	-4	16,316	-0.02%
2019/10/08	2	13.90	2	13.95	13.75	0	16,613	0.00%
2019/10/07	2	14.00	0	0.00	13.90	2	16,657	0.01%
2019/10/04	2	14.05	13	14.00	13.90	-11	16,669	-0.07%
2019/10/03	1	14.05	0	0.00	14.10	1	16,608	0.01%
2019/10/01	2	14.15	0	0.00	14.20	2	16,643	0.01%
2019/09/26	1	14.20	0	0.00	14.20	1	16,446	0.01%
2019/09/25	7	14.35	1	14.40	14.35	6	16,418	0.04%
2019/09/24	1	14.65	0	0.00	14.55	1	16,485	0.01%
2019/09/23	1	14.95	45	14.72	14.80	-44	16,398	-0.27%
2019/09/20	15	14.62	0	0.00	14.70	15	16,339	0.09%
2019/09/19	21	14.50	0	0.00	14.50	21	16,310	0.13%
2019/09/18	10	14.90	12	14.87	14.85	-2	16,202	-0.01%
2019/09/17	53	14.96	5	15.05	15.00	48	16,088	0.30%
2019/09/16	84	15.25	58	15.24	15.10	26	15,838	0.16%
2019/09/12	4	15.00	0	0.00	15.05	4	15,112	0.03%
2019/09/11	47	14.78	34	14.74	15.20	13	14,883	0.09%
2019/09/10	35	14.55	40	14.51	14.55	-5	14,308	-0.03%
2019/09/09	0	0.00	2	14.50	14.55	-2	14,145	-0.01%
2019/09/06	3	14.58	43	14.61	14.55	-40	13,956	-0.29%
2019/09/05	45	14.85	19	14.82	14.75	26	13,659	0.19%
2019/09/04	140	14.97	123	15.04	15.10	17	13,004	0.13%	大買/大賣/
2019/09/03	11	14.44	40	14.41	14.45	-29	12,321	-0.24%
2019/09/02	63	14.52	23	14.58	14.80	40	11,884	0.34%
2019/08/30	119	14.18	85	14.35	14.45	34	11,134	0.31%	大買/
2019/08/29	53	13.56	66	13.55	13.45	-13	10,088	-0.13%
2019/08/27	2	12.95	0	0.00	12.85	2	9,632	0.02%
2019/08/26	1	12.75	6	12.70	12.75	-5	9,601	-0.05%
2019/08/23	1	13.20	0	0.00	13.15	1	9,533	0.01%
2019/08/22	2	13.33	3	13.43	13.50	-1	9,474	-0.01%
2019/08/20	1	12.80	0	0.00	12.70	1	9,035	0.01%
2019/08/19	0	0.00	1	12.95	12.80	-1	9,010	-0.01%
2019/08/16	1	12.80	0	0.00	12.80	1	8,950	0.01%
2019/08/15	11	12.40	43	12.83	12.90	-32	8,846	-0.36%
2019/08/13	4	12.20	0	0.00	12.15	4	8,759	0.05%
2019/08/07	0	0.00	22	12.20	12.10	-22	8,873	-0.25%
2019/08/06	12	11.70	2	11.35	12.30	10	8,854	0.11%
2019/08/05	20	12.25	0	0.00	11.95	20	8,779	0.23%
2019/08/02	1	12.35	1	12.60	12.25	0	8,777	0.00%
2019/08/01	1	13.00	20	13.25	13.05	-19	8,634	-0.22%
2019/07/31	0	0.00	2	13.30	13.45	-2	8,513	-0.02%
2019/07/29	23	13.98	10	13.90	13.85	13	8,132	0.16%
2019/07/26	30	13.50	15	13.53	13.50	15	7,639	0.20%
2019/07/25	35	13.45	43	13.56	13.40	-8	7,599	-0.11%
2019/07/24	8	12.96	2	12.93	12.95	6	7,238	0.08%
2019/07/22	7	13.27	11	13.55	13.60	-4	7,202	-0.06%
2019/07/19	5	13.30	6	13.21	13.05	-1	7,063	-0.01%
2019/07/18	8	13.41	4	13.35	13.05	4	7,084	0.06%
2019/07/17	7	13.14	7	13.29	13.30	0	7,012	0.00%
2019/07/16	2	12.45	11	12.75	12.90	-9	6,618	-0.14%
2019/07/15	80	12.49	80	12.57	12.65	0	6,514	0.00%
2019/07/12	5	12.35	4	12.15	12.15	1	6,223	0.02%
2019/07/11	0	0.00	40	12.06	12.20	-40	6,337	-0.63%
2019/07/10	1	12.05	1	12.05	12.05	0	6,394	0.00%
2019/07/09	5	11.80	0	0.00	11.90	5	6,474	0.08%
2019/07/08	1	11.90	2	11.93	11.90	-1	6,669	-0.01%
2019/07/05	39	12.15	20	12.08	12.05	19	6,889	0.28%
2019/07/04	1	11.90	0	0.00	12.00	1	7,009	0.01%
2019/07/03	0	0.00	6	11.85	11.80	-6	7,866	-0.08%
2019/07/02	0	0.00	6	11.98	12.05	-6	8,493	-0.07%
2019/07/01	13	11.99	9	12.01	11.95	4	8,852	0.05%
2019/06/28	2	11.65	1	11.80	11.65	1	8,811	0.01%
2019/06/27	2	11.65	1	11.85	11.75	1	8,918	0.01%
2019/06/26	8	11.60	0	0.00	11.50	8	8,869	0.09%
2019/06/25	35	12.25	14	12.12	11.80	21	8,900	0.24%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/19	2	12.15	2	11.95	11.85	0	9,136	0.00%
2019/06/13	1	11.80	0	0.00	11.75	1	9,785	0.01%
2019/06/12	20	11.90	0	0.00	11.65	20	9,772	0.20%
2019/06/11	52	11.75	64	11.90	11.90	-12	9,632	-0.12%
2019/06/05	0	0.00	5	10.95	10.90	-5	9,494	-0.05%
2019/06/03	5	10.90	0	0.00	10.90	5	9,638	0.05%
2019/05/24	2	10.80	1	10.80	10.75	1	10,045	0.01%
2019/05/23	1	10.95	0	0.00	10.80	1	10,078	0.01%
2019/05/22	0	0.00	2	11.15	11.25	-2	10,184	-0.02%
2019/05/21	1	11.10	1	10.70	11.10	0	10,370	0.00%
2019/05/20	0	0.00	8	11.14	11.10	-8	10,623	-0.08%
2019/05/17	32	12.06	26	12.05	11.90	6	10,694	0.06%
2019/05/16	0	0.00	5	11.80	11.75	-5	10,831	-0.05%
2019/05/15	16	11.77	10	12.00	12.15	6	11,275	0.05%
2019/05/14	5	11.10	5	11.45	11.50	0	11,395	0.00%
2019/05/13	0	0.00	1	11.45	11.40	-1	11,535	-0.01%
2019/05/10	0	0.00	10	11.85	11.75	-10	11,519	-0.09%
2019/05/09	0	0.00	3	12.45	12.10	-3	11,449	-0.03%
2019/05/08	5	12.50	0	0.00	12.70	5	11,407	0.04%
2019/05/07	0	0.00	171	12.65	12.55	-171	11,432	-1.50%	大賣/鉅額交易
2019/05/06	1	12.60	0	0.00	12.40	1	11,457	0.01%
2019/05/03	1	12.85	2	12.95	12.95	-1	11,463	-0.01%
2019/05/02	1	12.95	3	12.90	12.95	-2	11,512	-0.02%
2019/04/30	3	12.42	18	12.49	12.50	-15	11,828	-0.13%
2019/04/29	71	12.60	39	12.54	12.50	32	11,953	0.27%
2019/04/26	1	13.20	2	13.18	13.15	-1	11,857	-0.01%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	52	13.54	1	13.20	13.25	51	12,252	0.42%
2019/04/22	1	13.75	0	0.00	13.75	1	12,720	0.01%
2019/04/19	30	13.60	30	13.75	13.65	0	12,811	0.00%
2019/04/18	26	13.80	11	13.53	13.55	15	13,033	0.12%
2019/04/17	82	13.95	0	0.00	13.95	82	13,250	0.62%
2019/04/16	5	14.29	10	14.13	14.20	-5	13,785	-0.04%
2019/04/15	7	14.15	29	14.08	14.00	-22	14,559	-0.15%
2019/04/12	32	14.18	3	13.93	13.90	29	14,618	0.20%
2019/04/11	8	14.32	4	14.61	14.15	4	14,573	0.03%
2019/04/10	22	14.74	10	14.80	14.60	12	14,472	0.08%
2019/04/09	196	15.14	146	15.10	14.80	50	14,352	0.35%	大買/大賣/
2019/04/08	21	14.88	72	14.79	15.30	-51	13,921	-0.37%
2019/04/03	83	14.00	79	13.98	13.95	4	13,527	0.03%
2019/04/01	3	13.45	0	0.00	13.40	3	13,529	0.02%
2019/03/29	0	0.00	5	13.30	13.25	-5	13,551	-0.04%
2019/03/28	5	13.05	2	13.10	13.05	3	13,781	0.02%
2019/03/26	4	13.55	0	0.00	13.55	4	13,781	0.03%
2019/03/25	0	0.00	3	13.75	13.75	-3	13,752	-0.02%
2019/03/22	1	14.40	2	14.23	14.10	-1	13,772	-0.01%
2019/03/21	1	14.25	13	14.28	14.15	-12	13,846	-0.09%
2019/03/20	28	14.31	21	14.39	14.30	7	13,962	0.05%
2019/03/19	0	0.00	7	13.85	13.80	-7	13,686	-0.05%
2019/03/18	1	14.00	8	13.94	13.85	-7	14,141	-0.05%
2019/03/15	7	13.70	5	13.78	13.75	2	15,426	0.01%
2019/03/14	0	0.00	1	13.60	13.45	-1	15,854	-0.01%
2019/03/13	2	13.45	1	13.45	13.40	1	16,657	0.01%
2019/03/12	1	13.70	0	0.00	13.50	1	16,897	0.01%
2019/03/11	3	13.60	1	13.60	13.60	2	17,158	0.01%
2019/03/07	1	13.75	1	14.05	13.70	0	17,504	0.00%
2019/03/06	0	0.00	5	14.09	14.05	-5	17,767	-0.03%
2019/03/05	4	14.18	3	14.12	14.00	1	17,887	0.01%
2019/03/04	1	14.20	1	13.85	14.20	0	17,941	0.00%
2019/02/27	2	13.80	4	13.78	13.80	-2	17,987	-0.01%
2019/02/26	18	14.14	12	14.31	14.00	6	18,108	0.03%
2019/02/25	10	14.00	6	14.12	14.10	4	18,196	0.02%
2019/02/22	4	14.10	6	14.08	14.05	-2	18,265	-0.01%
2019/02/21	4	14.04	3	13.98	14.00	1	18,374	0.01%
2019/02/20	46	14.52	29	14.28	14.20	17	18,544	0.09%
2019/02/19	17	14.40	40	14.44	14.40	-23	18,906	-0.12%
2019/02/18	2	14.45	16	14.22	14.10	-14	19,488	-0.07%
2019/02/15	12	14.23	11	14.30	14.10	1	19,524	0.01%
2019/02/14	84	14.18	114	14.34	14.10	-30	19,259	-0.16%	大賣/
2019/02/13	7	13.91	22	13.85	13.65	-15	18,769	-0.08%
2019/02/12	35	13.83	19	13.84	13.90	16	18,572	0.09%
2019/02/11	13	13.36	0	0.00	13.40	13	18,485	0.07%
2019/01/30	0	0.00	10	13.20	13.25	-10	18,532	-0.05%
2019/01/29	10	13.25	2	13.30	13.25	8	18,576	0.04%
2019/01/25	1	13.25	0	0.00	13.15	1	18,707	0.01%
2019/01/24	2	13.25	0	0.00	13.25	2	18,874	0.01%
2019/01/23	5	13.08	0	0.00	13.35	5	18,954	0.03%
2019/01/22	26	13.50	4	13.50	13.10	22	19,032	0.12%
2019/01/21	26	14.22	28	13.98	13.90	-2	18,660	-0.01%
2019/01/18	8	13.81	3	13.90	13.90	5	18,513	0.03%
2019/01/17	3	13.90	9	13.79	13.75	-6	18,514	-0.03%
2019/01/16	3	13.93	6	13.73	13.90	-3	18,396	-0.02%
2019/01/15	81	13.78	74	14.14	13.65	7	18,118	0.04%
2019/01/14	18	13.28	17	13.30	13.45	1	17,558	0.01%
2019/01/11	12	13.46	13	13.40	13.35	-1	17,517	-0.01%
2019/01/10	29	13.54	32	13.51	13.45	-3	17,403	-0.02%
2019/01/09	52	14.20	10	14.05	14.00	42	17,156	0.24%
2019/01/08	20	14.55	20	14.39	14.55	0	16,910	0.00%
2019/01/07	101	14.15	134	14.23	14.40	-33	16,250	-0.20%	大買/大賣/
2019/01/04	6	13.23	6	13.23	13.10	0	15,488	0.00%
2019/01/03	1	13.45	8	13.35	13.45	-7	15,492	-0.05%
2019/01/02	6	13.31	14	13.24	13.15	-8	15,392	-0.05%
2018/12/28	1	13.10	21	12.98	13.10	-20	15,350	-0.13%
2018/12/27	36	13.42	21	13.60	13.05	15	15,497	0.10%
2018/12/26	6	13.19	9	13.32	13.25	-3	15,310	-0.02%
2018/12/25	4	13.05	25	13.37	13.50	-21	15,415	-0.14%
2018/12/24	9	13.31	2	13.20	13.15	7	15,171	0.05%
2018/12/22	14	13.13	20	13.11	13.25	-6	15,044	-0.04%
2018/12/21	2	13.10	47	12.77	13.20	-45	14,973	-0.30%
2018/12/20	7	12.46	7	12.58	12.60	0	14,911	0.00%
2018/12/19	0	0.00	2	12.35	12.30	-2	14,834	-0.01%
2018/12/17	5	12.32	1	12.40	12.30	4	15,113	0.03%
2018/12/14	23	12.38	34	12.35	12.60	-11	15,534	-0.07%
2018/12/13	66	12.49	43	12.46	12.25	23	15,407	0.15%
2018/12/12	25	13.14	71	13.14	12.90	-46	15,294	-0.30%
2018/12/11	42	12.98	9	13.28	12.90	33	15,285	0.22%
2018/12/10	182	13.78	42	13.97	13.60	140	15,357	0.91%	大買/鉅額交易
2018/12/07	4	13.10	96	13.22	13.75	-92	14,342	-0.64%
2018/12/06	282	13.71	308	13.90	12.50	-26	14,332	-0.18%	大買/大賣/
2018/12/05	38	13.42	5	13.24	13.75	33	14,145	0.23%
2018/12/04	7	12.94	4	13.18	13.20	3	14,467	0.02%
2018/12/03	18	12.84	18	12.94	12.85	0	14,798	0.00%
2018/11/30	1	12.30	20	12.33	12.30	-19	15,372	-0.12%
2018/11/29	3	12.25	6	12.28	12.10	-3	16,645	-0.02%
2018/11/27	4	12.75	8	12.84	12.90	-4	16,444	-0.02%
2018/11/26	1	12.50	1	12.85	12.55	0	16,484	0.00%
2018/11/23	10	12.42	0	0.00	12.40	10	16,524	0.06%
2018/11/22	2	12.58	5	12.86	12.30	-3	16,605	-0.02%
2018/11/21	10	13.05	10	13.05	13.10	0	16,482	0.00%
2018/11/20	4	12.78	3	12.98	12.95	1	16,511	0.01%
2018/11/19	56	13.24	39	12.98	13.15	17	16,536	0.10%
2018/11/16	9	13.14	20	13.17	13.00	-11	16,487	-0.07%
2018/11/15	37	12.09	24	12.32	12.50	13	16,133	0.08%
2018/11/14	30	11.65	36	11.79	11.85	-6	16,585	-0.04%
2018/11/13	0	0.00	1	10.70	10.80	-1	17,751	-0.01%
2018/11/06	3	10.50	0	0.00	10.15	3	20,844	0.01%
2018/11/02	2	10.30	0	0.00	10.30	2	20,935	0.01%
2018/11/01	0	0.00	131	10.28	10.65	-131	20,773	-0.63%	大賣/鉅額交易
2018/10/31	120	10.05	1	10.20	10.20	119	20,560	0.58%	大買/鉅額交易
2018/10/30	39	9.83	44	9.83	9.86	-5	20,460	-0.02%
2018/10/29	20	9.15	1	9.10	9.10	19	20,271	0.09%
2018/10/25	3	9.62	0	0.00	9.43	3	20,159	0.01%
2018/10/24	0	0.00	1	9.99	10.05	-1	20,069	0.00%
2018/10/22	2	10.18	3	10.20	10.25	-1	19,977	-0.01%
2018/10/19	92	9.96	108	10.00	10.00	-16	19,919	-0.08%	大賣/
2018/10/17	2	10.70	2	10.35	10.35	0	19,788	0.00%
2018/10/16	0	0.00	97	10.60	10.45	-97	19,689	-0.49%
2018/10/15	3	10.35	0	0.00	10.30	3	19,541	0.02%
2018/10/12	1	9.91	4	10.16	10.40	-3	19,446	-0.02%
2018/10/11	3	9.92	3	9.80	9.77	0	19,307	0.00%
2018/10/09	31	11.00	38	11.08	10.85	-7	19,114	-0.04%
2018/10/08	8	11.19	12	11.20	11.15	-4	19,037	-0.02%
2018/10/05	25	11.07	7	10.95	11.05	18	18,940	0.10%
2018/10/04	13	11.75	4	11.76	11.50	9	18,673	0.05%
2018/10/03	52	11.92	23	11.53	11.45	29	18,707	0.16%
2018/10/02	21	12.21	20	12.23	12.20	1	18,322	0.01%
2018/10/01	0	0.00	10	12.50	12.50	-10	18,207	-0.05%
2018/09/27	21	12.56	20	12.58	12.30	1	18,060	0.01%
2018/09/25	7	12.44	133	12.26	12.55	-126	17,762	-0.71%	大賣/鉅額交易
2018/09/21	9	12.72	9	12.62	12.45	0	17,549	0.00%
2018/09/20	122	12.54	198	12.44	12.25	-76	17,320	-0.44%	大買/大賣/
2018/09/19	47	13.45	3	13.43	13.05	44	16,795	0.26%
2018/09/18	3	13.58	2	13.45	13.30	1	16,584	0.01%
2018/09/17	9	13.48	5	13.50	13.50	4	16,401	0.02%
2018/09/14	258	13.92	29	13.87	14.00	229	16,153	1.42%	大買/鉅額交易
2018/09/13	153	12.95	157	13.13	13.20	-4	15,673	-0.03%	大買/大賣/
2018/09/12	22	13.31	8	13.49	13.20	14	15,263	0.09%
2018/09/11	31	13.29	56	13.35	13.90	-25	14,759	-0.17%
2018/09/10	68	13.80	62	13.98	13.05	6	14,108	0.04%
2018/09/07	65	14.57	42	14.62	14.45	23	13,489	0.17%
2018/09/06	197	14.72	187	14.90	14.70	10	12,912	0.08%	大買/大賣/
2018/09/05	472	15.95	772	16.27	15.10	-300	12,083	-2.48%	大買/大賣/鉅額交易
2018/09/04	6	15.83	8	15.99	16.05	-2	10,813	-0.02%
2018/09/03	93	16.06	73	16.03	15.65	20	10,756	0.19%
2018/08/31	13	16.51	7	16.44	16.70	6	10,728	0.06%
2018/08/30	49	16.32	2	16.45	16.00	47	10,548	0.45%
2018/08/29	39	15.77	5	16.04	16.10	34	10,415	0.33%
2018/08/28	20	15.26	7	15.25	15.20	13	10,336	0.13%
2018/08/27	128	15.10	32	15.04	15.10	96	10,217	0.94%	大買/
2018/08/24	99	15.20	67	15.63	15.05	32	10,035	0.32%
2018/08/23	38	15.59	17	15.52	16.00	21	9,818	0.21%
2018/08/22	77	15.03	74	15.07	15.05	3	9,524	0.03%
2018/08/21	116	14.82	103	15.00	15.30	13	9,321	0.14%	大買/大賣/
2018/08/20	983	14.12	959	14.14	14.20	24	7,900	0.30%	大買/大賣/
2018/08/17	194	14.04	140.1	13.97	14.30	53.9	6,493	0.83%	大買/大賣/
2018/08/16	115	12.82	118	12.34	13.00	-3	5,438	-0.06%	大買/大賣/
2018/08/15	12	11.90	93	12.09	12.20	-81	4,606	-1.76%
2018/08/14	23	10.71	31	11.07	11.25	-8	3,657	-0.22%
2018/08/13	20	10.05	0	0.00	10.25	20	3,157	0.63%
2018/08/10	11	10.40	31	10.52	10.45	-20	3,020	-0.66%
2018/08/07	0	0.00	10	9.99	9.95	-10	2,805	-0.36%
2018/08/03	0	0.00	2	9.85	9.88	-2	2,805	-0.07%
2018/08/02	0	0.00	10	9.82	9.82	-10	2,798	-0.36%
2018/07/27	0	0.00	4	9.77	9.84	-4	2,843	-0.14%
2018/07/25	2	9.50	0	0.00	9.45	2	2,808	0.07%
2018/07/24	0	0.00	0.3	9.41	9.45	-0.3	2,811	-0.01%
2018/07/16	20	9.50	0	0.00	9.52	20	2,839	0.70%
2018/07/12	0	0.00	0	9.40	9.44	0	2,863	0.00%
2018/07/06	10	9.08	0	0.00	9.25	10	2,766	0.36%
2018/06/27	20	9.98	0	0.00	9.93	20	2,683	0.75%
2018/06/26	10	9.91	5	9.93	9.98	5	2,759	0.18%
2018/06/22	0	0.00	10	10.20	10.05	-10	2,749	-0.36%
2018/06/21	2	10.10	0	0.00	10.05	2	2,644	0.08%
2018/06/20	0	0.00	20	10.18	10.05	-20	2,655	-0.75%
2018/06/19	0	0.00	1	10.20	10.20	-1	2,617	-0.04%
2018/06/14	9	10.40	8	10.33	10.40	1	2,573	0.04%
2018/06/13	0	0.00	3	10.25	10.25	-3	2,509	-0.12%
2018/06/12	7	10.72	11	10.61	10.60	-4	2,438	-0.16%
2018/06/11	0	0.00	11	10.40	10.40	-11	2,359	-0.47%
2018/06/08	10	10.20	0	0.00	10.10	10	2,261	0.44%
2018/06/06	0	0.00	20	9.94	9.90	-20	2,158	-0.93%
2018/06/05	10	9.90	14	9.99	9.71	-4	2,141	-0.19%
2018/05/29	0	0.00	9	9.36	9.35	-9	1,893	-0.48%
2018/05/25	10	9.17	0	0.00	9.15	10	1,854	0.54%
2018/05/22	5	9.19	0	0.00	9.15	5	1,882	0.27%
2018/05/18	5	9.06	1	9.04	9.03	4	1,890	0.21%
2018/05/16	0	0.00	3	9.07	9.09	-3	1,946	-0.15%
2018/05/15	13	9.28	0	0.00	9.21	13	1,960	0.66%
2018/05/14	0	0.00	14	9.36	9.36	-14	2,029	-0.69%
2018/05/08	1	9.53	0	0.00	9.50	1	2,023	0.05%
2018/05/07	2	9.40	0	0.00	9.41	2	1,984	0.10%
2018/05/04	0	0.00	1	9.39	9.38	-1	1,981	-0.05%
2018/05/03	1	9.40	0	0.00	9.43	1	1,996	0.05%
2018/04/26	5	9.38	0	0.00	9.30	5	2,080	0.24%
2018/04/23	10	9.79	0	0.00	9.71	10	2,117	0.47%
2018/04/20	0	0.00	6	9.97	9.97	-6	2,234	-0.27%
2018/04/18	0	0.00	2	9.83	9.83	-2	2,257	-0.09%
2018/04/17	4	9.88	0	0.00	9.81	4	2,340	0.17%
2018/04/13	1	10.30	0	0.00	10.10	1	2,454	0.04%
2018/04/12	0	0.00	17	10.04	10.00	-17	2,602	-0.65%
2018/04/10	2	9.69	0	0.00	9.60	2	2,582	0.08%
2018/04/02	0	0.00	2	9.76	9.72	-2	2,691	-0.07%
2018/03/31	0	0.00	2	9.83	9.78	-2	2,754	-0.07%
2018/03/29	2	10.10	7	10.01	9.83	-5	2,842	-0.18%
2018/03/22	5	9.74	0	0.00	9.62	5	3,593	0.14%
2018/03/19	0	0.00	6	9.86	9.79	-6	3,730	-0.16%
2018/03/15	0	0.00	10	10.20	10.00	-10	3,989	-0.25%
2018/03/13	2	9.98	10	9.84	9.85	-8	3,952	-0.20%
2018/03/09	10	9.70	11	9.65	9.64	-1	4,050	-0.02%
2018/03/05	0	0.00	2	9.52	9.31	-2	4,342	-0.05%
2018/03/02	2	9.46	0	0.00	9.46	2	4,611	0.04%
2018/03/01	5	9.47	25	9.53	9.54	-20	4,663	-0.43%
2018/02/26	0	0.00	2	9.49	9.50	-2	4,776	-0.04%
2018/02/23	2	9.46	0	0.00	9.40	2	4,775	0.04%
2018/02/22	5	9.38	0	0.00	9.38	5	4,810	0.10%
2018/02/06	30	9.19	0	0.00	9.05	30	5,226	0.57%
2018/02/01	10	10.30	0	0.00	10.25	10	5,371	0.19%
2018/01/30	0	0.00	2	10.40	10.40	-2	5,591	-0.04%
2018/01/29	10	10.25	0	0.00	10.20	10	5,741	0.17%
2018/01/26	2	10.25	2	10.25	10.20	0	6,009	0.00%
2018/01/24	5	10.20	0	0.00	10.15	5	6,628	0.08%
2018/01/23	5	10.15	0	0.00	10.15	5	6,663	0.08%
2018/01/22	3	10.35	45	10.20	10.20	-42	6,673	-0.63%
2018/01/19	2	10.45	0	0.00	10.35	2	6,752	0.03%
2018/01/18	20	10.50	0	0.00	10.35	20	6,762	0.30%
2018/01/17	1	10.50	52	10.50	10.45	-51	6,815	-0.75%
2018/01/16	202	10.65	150	10.55	10.55	52	6,963	0.75%	大買/大賣/
2018/01/15	5	10.45	1	10.35	10.35	4	6,832	0.06%
2018/01/12	4	10.53	0	0.00	10.40	4	6,802	0.06%
2018/01/11	11	10.65	10	10.45	10.45	1	6,785	0.01%
2018/01/09	20	10.70	0	0.00	10.75	20	6,613	0.30%
2018/01/08	2	10.98	10	11.00	10.90	-8	6,553	-0.12%
2018/01/05	5	10.75	0	0.00	10.75	5	6,339	0.08%