金像電 (2368)-富邦-新店券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	26.1	194.66	21.2	192.97	191.00	5	4,738	0.11%
2024/11/21	17.1	184.50	27	187.91	188.50	-10	4,565	-0.22%
2024/11/20	0.1	176.98	0	0.00	175.50	0.1	4,447	0.00%
2024/11/19	1	176.50	0	0.00	177.50	1	4,461	0.02%
2024/11/18	2.1	177.75	1	176.50	176.50	1.1	4,554	0.02%
2024/11/15	4.1	182.52	15.3	183.29	182.00	-11.2	4,671	-0.24%
2024/11/14	5.1	176.33	2	178.49	180.00	3.1	4,698	0.07%
2024/11/13	1.2	171.34	5	177.50	177.50	-3.8	4,636	-0.08%
2024/11/12	20.3	173.75	2	175.00	172.50	18.3	4,625	0.40%
2024/11/11	9.3	180.08	5	179.80	180.00	4.3	4,589	0.09%
2024/11/08	14.9	182.24	5	182.90	181.50	9.9	4,610	0.21%
2024/11/07	3	188.67	1	188.00	188.50	2	4,627	0.04%
2024/11/06	5.3	189.29	4	191.63	188.50	1.3	4,813	0.03%
2024/11/05	1	190.00	1	191.00	190.00	0	4,905	0.00%
2024/11/04	3	189.00	0	0.00	189.00	3	5,052	0.06%
2024/11/01	2.1	185.33	0	0.00	188.00	2.1	5,123	0.04%
2024/10/30	13.3	189.25	3	192.00	188.50	10.3	5,273	0.20%
2024/10/29	3	192.00	1	195.00	194.00	2	5,459	0.04%
2024/10/28	4.1	195.49	3	199.17	195.00	1.1	5,572	0.02%
2024/10/25	4	196.75	2	198.00	198.00	2	5,616	0.04%
2024/10/24	2	198.75	2	198.00	198.00	0	5,654	0.00%
2024/10/23	5	200.40	3.3	200.80	200.50	1.7	5,705	0.03%
2024/10/22	0.3	202.00	6	201.83	203.00	-5.8	5,762	-0.10%
2024/10/21	3.3	195.31	5.1	196.89	198.00	-1.8	5,748	-0.03%
2024/10/18	4.3	191.89	3	192.50	191.50	1.2	5,741	0.02%
2024/10/17	4	189.75	2	192.50	193.00	2	5,795	0.03%
2024/10/16	3.1	187.02	2	188.50	189.50	1.1	5,821	0.02%
2024/10/15	4	188.62	1	187.50	188.50	3	5,966	0.05%
2024/10/14	4	188.00	9	187.44	190.50	-5	6,058	-0.08%
2024/10/11	2	187.25	4	188.38	187.00	-2	6,114	-0.03%
2024/10/09	10.6	187.64	10	189.50	185.00	0.6	6,170	0.01%
2024/10/08	9	189.09	1	189.00	190.00	8	6,157	0.13%
2024/10/07	2	192.75	11.1	193.18	193.50	-9.1	6,310	-0.14%
2024/10/04	9.5	191.98	0	0.00	187.50	9.5	6,443	0.15%
2024/10/01	7.4	197.91	3	198.33	197.00	4.4	6,667	0.07%
2024/09/30	2.1	198.15	0	0.00	198.00	2.1	6,740	0.03%
2024/09/27	3	204.33	4	205.81	204.00	-1	6,913	-0.01%
2024/09/26	4	203.88	1.1	203.14	203.00	3	7,185	0.04%
2024/09/25	3	206.50	10	206.30	207.00	-7	7,328	-0.10%
2024/09/24	4.3	198.84	3	199.33	201.00	1.3	7,508	0.02%
2024/09/23	0	0.00	1	202.01	202.00	-1	7,589	-0.01%
2024/09/20	1	205.50	0	0.00	203.50	1	7,634	0.01%
2024/09/19	0	0.00	3	204.17	205.00	-3	7,683	-0.04%
2024/09/18	2.4	200.66	1	200.00	199.00	1.4	7,939	0.02%
2024/09/16	1.5	205.67	3	204.33	205.50	-1.5	8,071	-0.02%
2024/09/13	1	202.50	0.1	201.00	202.50	0.9	8,150	0.01%
2024/09/12	1	204.00	1	204.50	205.00	0	8,175	0.00%
2024/09/11	0.1	198.15	3	197.84	198.50	-2.9	8,198	-0.04%
2024/09/10	18	200.19	12	194.17	196.50	6	8,239	0.07%
2024/09/09	3.2	202.52	7.3	201.62	203.50	-4.1	8,226	-0.05%
2024/09/06	3	204.33	1.1	206.27	204.50	1.9	8,334	0.02%
2024/09/05	14.5	209.20	6	212.24	206.00	8.5	8,364	0.10%
2024/09/04	28.6	212.80	20	213.60	210.50	8.6	8,305	0.10%
2024/09/03	6.1	218.28	11	218.91	220.00	-4.9	8,197	-0.06%
2024/09/02	7	213.57	5	210.20	209.00	2	7,993	0.03%
2024/08/30	0	212.00	2	212.25	211.00	-2	7,994	-0.02%
2024/08/29	3	213.17	4	212.00	213.50	-1	8,044	-0.01%
2024/08/28	4.1	207.77	2.4	209.03	209.00	1.7	8,055	0.02%
2024/08/27	2	210.75	2.7	210.63	211.00	-0.7	8,088	-0.01%
2024/08/26	5	213.30	1	215.00	210.00	4	8,142	0.05%
2024/08/23	2.1	212.62	7	211.93	216.00	-4.9	8,162	-0.06%
2024/08/22	1.1	211.57	0	0.00	211.50	1.1	8,229	0.01%
2024/08/21	3	212.33	7.8	213.04	213.50	-4.8	8,278	-0.06%
2024/08/20	13	217.15	7	215.21	213.50	6	8,350	0.07%
2024/08/19	6.3	219.13	19.2	220.63	221.00	-12.9	8,351	-0.15%
2024/08/16	7.1	212.89	11.1	214.69	217.00	-4	8,237	-0.05%
2024/08/15	1	205.50	0	0.00	206.50	1	8,124	0.01%
2024/08/14	7.4	206.54	28	206.23	206.50	-20.6	8,158	-0.25%
2024/08/13	11	209.68	6	208.17	207.50	5	8,194	0.06%
2024/08/12	33.1	209.73	3	209.33	207.00	30.1	8,464	0.36%
2024/08/09	19	210.98	16	214.78	208.00	3	8,525	0.04%
2024/08/08	52.3	208.42	55.7	210.73	209.00	-3.4	8,392	-0.04%
2024/08/07	4	205.75	41	205.18	207.00	-37	8,229	-0.45%
2024/08/06	61.1	187.73	34	186.37	188.50	27.1	8,282	0.33%
2024/08/05	14.1	187.95	23	188.80	187.00	-8.9	8,269	-0.11%
2024/08/02	20.2	211.03	7	209.43	207.50	13.2	8,254	0.16%
2024/08/01	9.1	227.78	14.9	229.03	228.00	-5.8	8,092	-0.07%
2024/07/31	7	220.43	10.3	219.44	219.50	-3.3	7,955	-0.04%
2024/07/30	11.1	214.94	18	211.79	215.00	-6.9	7,890	-0.09%
2024/07/29	4.1	208.11	3.1	211.58	204.00	1	7,855	0.01%
2024/07/26	9	210.00	12	207.08	210.00	-3	7,869	-0.04%
2024/07/23	9	211.54	19	211.32	212.00	-10	7,878	-0.13%
2024/07/22	1.1	198.58	4	201.75	200.00	-2.9	7,871	-0.04%
2024/07/19	5.3	208.84	5	207.90	205.50	0.3	7,916	0.00%
2024/07/18	15.7	214.84	6.2	215.03	215.00	9.5	7,951	0.12%
2024/07/17	10.1	224.29	18.2	224.48	224.00	-8.1	8,014	-0.10%
2024/07/16	25.8	227.02	24.5	226.41	223.50	1.3	8,171	0.02%
2024/07/15	12	217.96	15.4	222.80	223.50	-3.4	8,113	-0.04%
2024/07/12	9.2	218.12	13.5	218.26	215.00	-4.3	8,065	-0.05%
2024/07/11	5.2	221.37	41.1	223.56	220.00	-35.9	8,071	-0.45%
2024/07/10	9	221.72	9.4	222.11	220.00	-0.3	8,158	0.00%
2024/07/09	18.1	222.45	16.6	222.10	224.00	1.5	8,299	0.02%
2024/07/08	13	227.62	7	227.21	227.50	6	8,155	0.07%
2024/07/05	32.1	226.66	30.2	227.50	229.00	1.9	8,056	0.02%
2024/07/04	11	217.18	45.3	216.96	217.00	-34.3	7,806	-0.44%
2024/07/03	12.1	215.04	38.2	216.07	215.00	-26.1	7,776	-0.34%
2024/07/02	43	211.78	24.2	212.17	213.50	18.8	7,685	0.24%
2024/07/01	69.6	205.27	12.1	205.67	203.50	57.5	7,463	0.77%
2024/06/28	12.2	203.65	32.5	204.19	207.00	-20.3	7,435	-0.27%
2024/06/27	36.2	194.21	1	194.00	193.00	35.2	7,250	0.49%
2024/06/26	2	201.50	2	201.75	201.00	0	7,241	0.00%
2024/06/25	6.1	199.51	4.2	200.91	200.00	1.8	7,281	0.03%
2024/06/24	12.7	205.40	25.2	206.69	204.50	-12.5	7,392	-0.17%
2024/06/21	10.5	199.56	9.3	195.43	200.00	1.2	7,194	0.02%
2024/06/20	7.2	193.87	2.1	193.07	195.50	5.1	7,139	0.07%
2024/06/19	5.1	189.99	6.1	190.16	189.50	-1	7,264	-0.01%
2024/06/18	3.1	190.21	0	0.00	191.00	3.1	7,290	0.04%
2024/06/17	10.2	191.17	2.2	192.63	189.00	8	7,295	0.11%
2024/06/14	3.4	191.67	3.2	191.91	192.00	0.2	7,379	0.00%
2024/06/13	8.5	190.69	9.3	189.23	188.50	-0.7	7,406	-0.01%
2024/06/12	1.4	192.51	5.1	192.12	194.50	-3.7	7,460	-0.05%
2024/06/11	15.2	193.30	3	190.83	187.50	12.2	7,543	0.16%
2024/06/07	6.2	192.37	4	192.88	192.00	2.2	7,698	0.03%
2024/06/06	2.7	196.34	2	197.75	196.50	0.7	7,786	0.01%
2024/06/05	7.2	195.10	4.2	195.77	195.50	3	7,834	0.04%
2024/06/04	2.2	199.28	2	198.25	198.00	0.2	7,920	0.00%
2024/06/03	3.1	201.84	6	202.75	202.00	-3	8,167	-0.04%
2024/05/31	4.1	202.49	1	204.00	199.00	3.1	8,248	0.04%
2024/05/30	5.2	202.56	0	0.00	204.00	5.2	8,261	0.06%
2024/05/29	4.3	200.56	0	0.00	201.00	4.3	8,288	0.05%
2024/05/28	7	203.50	2.4	203.93	202.50	4.7	8,311	0.06%
2024/05/27	3	204.35	2.1	205.71	203.50	1	8,295	0.01%
2024/05/24	8.1	202.50	4.2	202.80	203.00	3.9	8,341	0.05%
2024/05/23	8.1	201.43	9	202.48	201.50	-0.9	8,308	-0.01%
2024/05/22	10	204.40	8	204.19	205.50	2	8,438	0.02%
2024/05/21	4	204.62	2	203.50	203.50	2	8,606	0.02%
2024/05/20	4.1	206.27	5.1	206.91	206.50	-1	8,663	-0.01%
2024/05/17	4	205.87	1.1	206.37	206.50	2.9	8,772	0.03%
2024/05/16	11.5	207.38	22	207.54	203.50	-10.6	8,896	-0.12%
2024/05/15	18.1	196.94	28	194.09	195.50	-9.9	8,860	-0.11%
2024/05/14	6	192.33	6	190.92	190.50	0	8,965	0.00%
2024/05/13	5.4	188.56	0	0.00	187.50	5.4	9,156	0.06%
2024/05/10	12.6	193.81	11	192.40	193.00	1.6	9,324	0.02%
2024/05/09	3.4	198.57	7	198.50	198.50	-3.6	9,180	-0.04%
2024/05/08	5.3	194.72	7	195.64	196.50	-1.7	9,192	-0.02%
2024/05/07	3	189.35	5	191.40	192.00	-2	9,454	-0.02%
2024/05/06	3.2	190.35	2	193.50	190.50	1.2	9,494	0.01%
2024/05/03	3.3	192.76	1	193.50	192.00	2.3	9,481	0.02%
2024/05/02	1.1	194.08	1	196.96	196.50	0.1	9,571	0.00%
2024/04/30	11	200.23	5	197.20	197.00	6	9,607	0.06%
2024/04/29	7	196.50	15	196.83	198.00	-8	9,648	-0.08%
2024/04/26	11.1	194.68	17	194.59	192.50	-5.9	9,791	-0.06%
2024/04/25	5.3	190.07	17	188.06	187.00	-11.7	9,799	-0.12%
2024/04/24	17.1	196.00	14	195.43	196.50	3.1	9,812	0.03%
2024/04/23	4	187.25	3	187.67	188.00	1	9,758	0.01%
2024/04/22	14	188.43	5	183.20	182.00	9	9,666	0.09%
2024/04/19	12.8	197.33	7	194.93	196.00	5.8	9,531	0.06%
2024/04/18	7.1	205.47	10.1	205.05	205.00	-3	9,488	-0.03%
2024/04/17	6.1	202.33	0	201.50	201.50	6	9,472	0.06%
2024/04/16	12.8	203.92	1	204.50	201.50	11.8	9,455	0.13%
2024/04/15	19.7	215.04	4.3	217.96	212.50	15.4	9,443	0.16%
2024/04/12	2	230.25	6	229.00	229.50	-4	9,313	-0.04%
2024/04/11	2.1	229.51	17	230.35	229.50	-15	9,337	-0.16%
2024/04/10	9.3	234.46	176	238.73	230.50	-166.7	9,333	-1.79%	大賣/鉅額交易
2024/04/09	4.1	237.61	1	237.51	237.00	3.1	9,352	0.03%
2024/04/08	172.2	244.80	5.1	244.16	242.50	167.1	9,345	1.79%	大買/鉅額交易
2024/04/03	7	239.00	15	239.27	241.00	-8	9,259	-0.09%
2024/04/02	10.3	235.42	12	234.71	234.00	-1.7	9,240	-0.02%
2024/04/01	1	246.00	1	246.50	245.00	0	9,145	0.00%
2024/03/29	4	248.00	3	248.67	245.50	1	9,152	0.01%
2024/03/28	4	246.75	36	244.22	244.50	-32	9,107	-0.35%
2024/03/27	50.2	250.23	17.2	252.83	251.00	33	9,052	0.36%
2024/03/26	3	244.33	3	248.15	242.00	0	8,927	0.00%
2024/03/25	8.2	249.49	6.1	249.86	247.50	2.1	8,912	0.02%
2024/03/22	7	244.22	39.4	243.12	247.50	-32.4	8,866	-0.37%
2024/03/21	7	235.22	2	235.00	233.50	5	8,668	0.06%
2024/03/20	1	230.50	2.1	230.53	229.50	-1.1	8,699	-0.01%
2024/03/19	12.7	232.40	4.1	230.34	229.50	8.5	8,751	0.10%
2024/03/18	10	236.65	3	237.67	238.00	7	8,684	0.08%
2024/03/15	15.3	231.52	21	232.86	232.50	-5.7	8,689	-0.07%
2024/03/14	12.2	224.61	27	221.02	220.50	-14.8	8,659	-0.17%
2024/03/13	18.4	234.53	1	231.49	229.00	17.4	8,739	0.20%
2024/03/12	11.2	243.16	5.4	241.86	242.50	5.8	8,651	0.07%
2024/03/11	1.1	248.09	3	254.33	248.00	-1.9	8,593	-0.02%
2024/03/08	17	251.97	17	249.73	249.50	0	8,641	0.00%
2024/03/07	50.9	263.67	33.4	259.65	252.50	17.5	8,595	0.20%
2024/03/06	18.2	270.43	9.5	273.12	274.50	8.7	8,335	0.10%
2024/03/05	16.5	264.03	16	264.25	265.50	0.5	8,341	0.01%
2024/03/04	15.1	263.84	75	261.27	259.00	-59.9	8,359	-0.72%
2024/03/01	18	262.83	120.2	262.30	261.50	-102.2	8,322	-1.23%	大賣/鉅額交易
2024/02/29	5.4	256.24	745	255.00	257.00	-739.6	8,274	-8.94%	大賣/鉅額交易
2024/02/27	18.4	252.26	8.4	253.40	252.50	10	8,255	0.12%
2024/02/26	4.1	260.15	105	261.50	261.50	-101	8,170	-1.24%	大賣/
2024/02/23	301.1	265.14	414.3	261.22	262.00	-113.3	8,128	-1.39%	大買/大賣/鉅額交易
2024/02/22	21.3	256.24	2.1	256.43	255.50	19.2	8,003	0.24%
2024/02/21	1.1	259.57	1.1	260.03	259.50	0	7,836	0.00%
2024/02/20	6.3	258.67	4	260.00	261.50	2.3	7,793	0.03%
2024/02/19	27.4	270.57	12.1	269.98	265.00	15.3	7,781	0.20%
2024/02/16	23.5	275.50	723.6	274.34	275.00	-700.1	7,674	-9.12%	大賣/鉅額交易
2024/02/15	705.1	272.98	25	272.46	273.00	680.1	7,656	8.88%	大買/鉅額交易
2024/02/05	239.2	247.59	23.4	247.96	248.50	215.8	7,528	2.87%	大買/鉅額交易
2024/02/02	468.1	240.37	27.1	241.85	241.00	441	7,755	5.69%	大買/鉅額交易
2024/02/01	4	230.00	1	232.00	231.50	3	7,649	0.04%
2024/01/31	15.5	234.31	14.3	234.11	229.00	1.2	7,741	0.02%
2024/01/30	457	233.36	19.6	234.89	234.00	437.5	7,738	5.65%	大買/鉅額交易
2024/01/29	7	222.86	11	223.27	224.50	-4	7,520	-0.05%
2024/01/26	25	221.56	24	219.54	216.50	1	7,612	0.01%
2024/01/25	18	222.86	24.7	223.26	222.50	-6.7	7,651	-0.09%
2024/01/24	8.1	220.67	12	218.33	216.50	-4	7,583	-0.05%
2024/01/23	8	222.56	10.2	221.64	221.50	-2.2	7,645	-0.03%
2024/01/22	3	220.67	5.1	218.29	222.00	-2.1	7,580	-0.03%
2024/01/19	0	205.00	3	203.84	204.00	-3	7,423	-0.04%
2024/01/18	10.3	201.15	4	199.88	200.50	6.3	7,433	0.08%
2024/01/17	1	210.00	0.1	214.50	210.50	1	7,369	0.01%
2024/01/16	3	215.00	2.5	215.80	214.50	0.5	7,386	0.01%
2024/01/15	0	0.00	12.2	214.70	216.00	-12.2	7,379	-0.17%
2024/01/12	2	207.00	2	208.75	208.00	0	7,425	0.00%
2024/01/11	2	202.25	3	205.33	206.00	-1	7,457	-0.01%
2024/01/10	2	198.75	2.4	198.78	200.00	-0.4	7,509	0.00%
2024/01/09	15.7	197.89	9	196.11	195.50	6.7	7,541	0.09%
2024/01/08	7.1	204.64	5	205.40	204.50	2.1	7,519	0.03%
2024/01/05	11.2	207.45	7.1	206.44	205.50	4.1	7,562	0.05%
2024/01/04	1.2	213.17	1	213.50	213.00	0.2	7,600	0.00%
2024/01/03	7	216.93	5	217.10	218.50	2	7,637	0.03%
2024/01/02	5	218.00	5	218.70	218.00	0	7,643	0.00%
2023/12/29	1	218.00	2	217.50	218.00	-1	7,716	-0.01%
2023/12/28	2	215.26	0	0.00	214.50	2	7,853	0.03%
2023/12/27	2	215.25	2	217.00	217.00	0	8,073	0.00%
2023/12/26	7.2	211.79	7	214.57	215.50	0.2	8,392	0.00%
2023/12/25	4	214.38	2	216.00	213.50	2	8,610	0.02%
2023/12/22	4	215.63	7.2	215.54	217.00	-3.2	8,705	-0.04%
2023/12/21	7.1	209.57	2	208.75	210.50	5.1	8,828	0.06%
2023/12/20	2	214.99	1	213.50	213.50	1	9,114	0.01%
2023/12/19	5.1	212.32	0	0.00	213.50	5.1	9,164	0.06%
2023/12/18	3	215.66	1	217.49	216.00	2	9,215	0.02%
2023/12/15	29.4	214.78	24	215.60	215.50	5.4	9,288	0.06%
2023/12/14	16.2	222.78	15	220.97	220.00	1.2	9,289	0.01%
2023/12/13	12.2	223.04	9	224.28	223.50	3.2	9,307	0.03%
2023/12/12	13	219.69	12	220.38	219.50	1	9,358	0.01%
2023/12/11	13.7	223.78	5	220.52	220.50	8.7	9,350	0.09%
2023/12/08	34	239.21	32.5	238.22	238.00	1.5	9,317	0.02%
2023/12/07	7	226.36	10	225.96	224.50	-3	9,137	-0.03%
2023/12/06	12	224.21	15	220.43	223.50	-3	9,168	-0.03%
2023/12/05	15.6	214.05	6	212.08	212.00	9.6	9,163	0.11%
2023/12/04	22	228.91	15.2	229.04	224.00	6.8	9,137	0.07%
2023/12/01	2	226.99	1.5	227.87	229.50	0.5	9,393	0.01%
2023/11/30	8	230.00	8.5	228.69	228.00	-0.5	9,479	-0.01%
2023/11/29	2	222.26	5.6	225.14	225.00	-3.6	9,460	-0.04%
2023/11/28	20	217.55	20	217.83	217.50	0	9,624	0.00%
2023/11/27	26.1	212.75	20	213.50	211.50	6.1	9,746	0.06%
2023/11/24	10.2	216.88	8	217.63	217.50	2.2	9,920	0.02%
2023/11/23	5	217.90	3.3	217.59	215.50	1.7	9,995	0.02%
2023/11/22	12	221.00	10	222.00	221.00	2	10,095	0.02%
2023/11/21	28	226.43	30	226.70	225.00	-2	10,258	-0.02%
2023/11/20	5.4	222.08	2	223.75	223.50	3.4	10,564	0.03%
2023/11/17	4	221.49	3	221.83	221.50	1	10,825	0.01%
2023/11/16	29.1	221.14	23	223.67	220.50	6.1	10,939	0.06%
2023/11/15	10	231.45	19	231.08	229.00	-9	10,990	-0.08%
2023/11/14	32	231.80	38.7	230.55	232.00	-6.7	11,656	-0.06%
2023/11/13	10.1	219.44	6.1	217.09	217.00	4	12,092	0.03%
2023/11/10	8.1	221.24	27.6	223.02	220.50	-19.5	12,229	-0.16%
2023/11/09	9	209.61	11.3	213.11	215.00	-2.3	12,137	-0.02%
2023/11/08	13	207.23	26.2	205.41	209.00	-13.2	12,248	-0.11%
2023/11/07	33	199.32	28.1	200.29	200.00	4.9	12,491	0.04%
2023/11/06	1	197.50	4.4	196.20	197.50	-3.4	12,660	-0.03%
2023/11/03	8	189.75	18.1	190.09	189.00	-10.1	12,868	-0.08%
2023/11/02	4	185.00	2	183.00	184.00	2	12,928	0.02%
2023/11/01	5.1	176.70	3	176.83	177.00	2.1	13,071	0.02%
2023/10/31	9.1	183.15	5	175.00	176.00	4.1	13,190	0.03%
2023/10/30	3.3	186.59	1	188.50	185.50	2.3	13,269	0.02%
2023/10/27	6	186.84	4	187.63	186.50	2	13,444	0.02%
2023/10/26	26	190.16	6	189.58	187.00	20	13,636	0.15%
2023/10/25	3	200.17	2	202.00	200.50	1	13,652	0.01%
2023/10/24	2.6	198.20	8	198.00	201.50	-5.4	13,863	-0.04%
2023/10/23	11	191.32	10	192.95	192.50	1	13,959	0.01%
2023/10/20	21.2	192.81	10.4	192.16	192.50	10.8	14,232	0.08%
2023/10/19	12.1	196.69	9	198.56	197.50	3.1	14,457	0.02%
2023/10/18	12.2	202.77	13	202.35	198.50	-0.9	14,624	-0.01%
2023/10/17	13.1	211.53	17.1	211.15	207.50	-4	14,675	-0.03%
2023/10/16	9.3	213.60	7	213.79	215.00	2.3	14,732	0.02%
2023/10/13	7	220.92	17.3	223.01	223.00	-10.3	14,818	-0.07%
2023/10/12	46	223.40	42.4	222.52	223.50	3.6	14,832	0.02%
2023/10/11	16	221.97	41	222.10	218.00	-25	14,997	-0.17%
2023/10/06	14	222.21	15	220.97	221.00	-1	15,293	-0.01%
2023/10/05	17	221.76	20	221.13	222.50	-3	15,490	-0.02%
2023/10/04	41	217.61	41.1	216.53	221.00	-0.1	15,730	0.00%
2023/10/03	53	220.52	44.5	220.87	219.00	8.6	15,759	0.05%
2023/10/02	73.9	223.00	88.2	221.80	215.50	-14.4	15,638	-0.09%
2023/09/28	58	216.87	42.4	218.60	219.50	15.6	15,485	0.10%
2023/09/27	22.5	208.45	24.5	210.02	211.50	-2	15,348	-0.01%
2023/09/26	21.2	208.89	16	206.25	204.00	5.1	15,546	0.03%
2023/09/25	36	215.53	35.7	215.32	211.00	0.3	15,739	0.00%
2023/09/22	15.2	199.10	10	198.45	201.00	5.2	15,794	0.03%
2023/09/21	4	191.38	13	194.42	195.00	-9	15,813	-0.06%
2023/09/20	9.1	194.17	12	194.42	193.50	-2.9	15,888	-0.02%
2023/09/19	12.5	190.35	7	192.79	190.00	5.5	15,919	0.03%
2023/09/18	18.7	193.42	11	192.91	193.00	7.7	15,947	0.05%
2023/09/15	14	203.75	16.4	203.43	203.50	-2.4	15,915	-0.01%
2023/09/14	15	200.00	21.1	198.81	199.50	-6.1	16,237	-0.04%
2023/09/13	7.3	194.12	6	194.88	194.00	1.2	16,324	0.01%
2023/09/12	8	200.38	5	202.60	200.00	3	16,419	0.02%
2023/09/11	6.1	200.62	4	199.13	199.00	2.1	16,718	0.01%
2023/09/08	8.8	208.91	8	208.38	208.50	0.8	16,660	0.00%
2023/09/07	10.8	211.59	13	212.54	209.50	-2.3	16,783	-0.01%
2023/09/06	32	217.09	31.8	216.82	216.50	0.3	16,895	0.00%
2023/09/05	24.1	207.88	15	208.30	208.00	9.1	16,863	0.05%
2023/09/04	16	204.70	15	202.10	206.00	1	16,963	0.01%
2023/09/01	13.1	203.53	12.1	202.95	201.00	1	17,167	0.01%
2023/08/31	10.1	210.61	40	212.73	215.50	-30	17,119	-0.18%
2023/08/30	54	205.44	50.1	208.66	208.50	3.9	17,335	0.02%
2023/08/29	15	205.03	1.1	206.09	201.00	13.9	17,494	0.08%
2023/08/28	17.1	206.65	18	201.83	202.00	-0.9	17,497	-0.01%
2023/08/25	4.2	208.24	13.6	209.72	207.00	-9.4	17,578	-0.05%
2023/08/24	16.1	217.39	16	215.94	216.50	0.1	17,675	0.00%
2023/08/23	15.3	207.02	24	208.31	209.00	-8.8	17,478	-0.05%
2023/08/22	49	204.47	29	202.42	201.50	20	17,694	0.11%
2023/08/21	37	204.92	28.5	201.95	201.50	8.6	18,190	0.05%
2023/08/18	44.2	205.88	37.4	207.03	203.50	6.8	18,218	0.04%
2023/08/17	44	195.51	96.2	201.78	206.50	-52.2	17,771	-0.29%
2023/08/16	22.5	185.58	43	183.22	188.00	-20.5	17,637	-0.12%
2023/08/15	18.7	178.97	24.5	180.53	180.00	-5.8	18,217	-0.03%
2023/08/14	33	175.51	10	175.30	173.50	23	18,299	0.13%
2023/08/11	11	176.23	17.2	176.43	178.50	-6.2	18,279	-0.03%
2023/08/10	9.1	170.06	4.5	165.83	166.50	4.6	18,003	0.03%
2023/08/09	23.1	176.25	32	178.70	179.00	-8.9	17,778	-0.05%
2023/08/08	5.2	170.82	17.1	171.49	172.00	-11.8	17,596	-0.07%
2023/08/07	18.5	167.32	5	168.80	168.00	13.5	17,423	0.08%
2023/08/04	4	157.25	4	158.13	158.50	0	17,245	0.00%
2023/08/02	7.1	161.59	22.2	158.22	157.50	-15.1	17,111	-0.09%
2023/08/01	9.2	167.07	6	165.34	165.00	3.1	16,979	0.02%
2023/07/31	24.1	178.40	20	173.83	169.50	4.1	16,856	0.02%
2023/07/28	9	176.44	28	175.68	178.50	-19	16,700	-0.11%
2023/07/27	35	180.74	37	178.39	176.00	-2	16,663	-0.01%
2023/07/26	10	177.70	8.2	174.83	174.50	1.8	16,436	0.01%
2023/07/25	29.7	186.76	39.9	181.21	177.00	-10.2	16,360	-0.06%
2023/07/24	29.1	182.78	62.4	183.82	188.50	-33.3	16,090	-0.21%
2023/07/21	68	179.79	26.1	181.13	181.00	41.9	15,856	0.26%
2023/07/20	4.2	171.22	7	171.36	175.50	-2.8	15,743	-0.02%
2023/07/19	33.1	174.86	12	171.54	171.50	21.1	15,678	0.13%
2023/07/18	18.1	176.60	15	177.97	178.00	3.1	15,619	0.02%
2023/07/17	10	177.75	2.2	175.66	176.50	7.9	15,444	0.05%
2023/07/14	24	180.16	16.2	180.53	182.00	7.8	15,399	0.05%
2023/07/13	36.7	182.18	21.9	181.91	180.00	14.8	15,223	0.10%
2023/07/12	34.9	166.52	31.6	168.42	170.00	3.4	15,013	0.02%
2023/07/11	25.7	158.75	32.7	163.04	163.50	-7	14,816	-0.05%
2023/07/10	16.5	151.52	68.6	153.97	155.00	-52.1	14,581	-0.36%
2023/07/07	60.1	148.13	6	149.25	148.50	54	14,598	0.37%
2023/07/06	9.2	149.70	5.3	148.39	149.00	3.9	14,706	0.03%
2023/07/05	12	155.83	42	155.10	154.50	-30	14,620	-0.21%
2023/07/04	27.9	155.02	22.8	157.05	155.50	5.1	14,613	0.03%
2023/07/03	16.2	152.48	22	152.64	153.00	-5.9	14,426	-0.04%
2023/06/30	10.2	144.02	19.9	143.96	146.00	-9.7	14,134	-0.07%
2023/06/29	6	138.42	6	139.25	139.00	0	13,829	0.00%
2023/06/28	6.1	138.42	24	138.98	138.00	-17.9	13,872	-0.13%
2023/06/27	26	136.52	23	135.24	135.00	3	13,928	0.02%
2023/06/26	39.4	138.97	14	139.50	138.50	25.4	13,986	0.18%
2023/06/21	0.6	141.50	7	143.14	142.00	-6.4	13,981	-0.05%
2023/06/20	38	143.55	12	142.04	142.00	26	14,126	0.18%
2023/06/19	15	137.10	47	139.19	140.00	-32	14,288	-0.22%
2023/06/16	33.1	140.30	27	139.96	139.50	6.1	14,268	0.04%
2023/06/15	33	137.76	33	137.35	138.00	0	14,089	0.00%
2023/06/14	17	135.88	14	134.86	134.50	3	13,778	0.02%
2023/06/13	28	136.27	27	136.08	136.00	1	13,742	0.01%
2023/06/12	11.1	137.04	11.1	135.87	135.00	0	13,569	0.00%
2023/06/09	24.1	136.90	24.1	138.67	139.00	0.1	13,416	0.00%
2023/06/08	24	134.19	26	133.56	133.00	-2	13,188	-0.02%
2023/06/07	29	133.88	31	134.61	134.50	-2	13,041	-0.02%
2023/06/06	29	131.76	24	129.94	130.00	5	13,003	0.04%
2023/06/05	32	129.38	19.1	132.70	133.00	12.9	12,873	0.10%
2023/06/02	18.2	126.85	17.1	127.17	128.00	1.1	12,646	0.01%
2023/06/01	9	124.11	9	123.83	125.00	0	12,322	0.00%
2023/05/31	13.4	123.34	14.1	122.54	122.00	-0.7	12,268	-0.01%
2023/05/30	19.1	122.45	29	124.47	125.00	-10	12,147	-0.08%
2023/05/29	12.4	121.96	9.2	122.41	121.50	3.2	12,068	0.03%
2023/05/26	40.3	125.09	13	125.52	121.50	27.3	12,263	0.22%
2023/05/25	33	118.67	36	120.14	122.50	-3	11,877	-0.03%
2023/05/24	5	110.60	6	110.00	111.50	-1	11,324	-0.01%
2023/05/23	12.6	112.11	6.6	112.50	110.50	6	11,271	0.05%
2023/05/22	31.2	115.32	25.1	113.91	113.50	6.1	11,155	0.05%
2023/05/19	30	109.22	21.4	110.08	113.50	8.6	10,654	0.08%
2023/05/18	10.1	100.93	17.7	101.71	103.50	-7.6	9,916	-0.08%
2023/05/17	4.5	96.22	3.1	97.80	97.90	1.4	9,528	0.01%
2023/05/16	3.9	95.91	2	95.10	95.10	1.9	9,364	0.02%
2023/05/15	1	95.40	1	96.20	96.70	0	9,348	0.00%
2023/05/12	4	94.78	11.1	93.74	95.50	-7.1	9,433	-0.07%
2023/05/11	1.2	95.77	0	0.00	95.00	1.2	9,485	0.01%
2023/05/10	3.1	96.85	2	96.38	96.20	1.1	9,558	0.01%
2023/05/09	1	97.30	0.1	97.30	97.30	1	9,660	0.01%
2023/05/08	4.2	97.26	0	0.00	97.20	4.2	9,808	0.04%
2023/05/05	1.1	98.10	1.1	97.85	98.10	0	9,896	0.00%
2023/05/04	1.1	96.03	0.1	96.30	96.70	1	10,067	0.01%
2023/05/03	3.1	96.88	3	97.83	96.70	0.1	10,151	0.00%
2023/05/02	7	98.56	1.1	98.21	98.20	6	10,195	0.06%
2023/04/28	9.1	99.12	4.1	98.71	98.60	5	10,223	0.05%
2023/04/27	1	98.10	1	98.50	98.50	0	10,153	0.00%
2023/04/26	1.1	96.83	1.5	98.30	98.40	-0.4	10,172	0.00%
2023/04/25	11.2	99.59	11	96.29	96.40	0.2	10,097	0.00%
2023/04/24	3	100.33	10.1	101.55	101.50	-7.1	10,049	-0.07%
2023/04/21	4.1	99.22	5	98.86	98.20	-0.9	10,022	-0.01%
2023/04/20	0.1	99.70	0	0.00	100.00	0.1	10,003	0.00%
2023/04/19	3	102.17	6	103.09	101.50	-3	10,094	-0.03%
2023/04/18	4	101.50	1	101.50	101.50	3	10,103	0.03%
2023/04/17	5	102.40	7.1	101.87	102.50	-2.1	10,135	-0.02%
2023/04/14	19	101.15	22	99.83	99.20	-3	10,082	-0.03%
2023/04/13	11	100.27	12.1	100.52	99.30	-1.1	10,044	-0.01%
2023/04/12	9	102.33	5	102.40	102.50	4	9,937	0.04%
2023/04/11	14.1	102.94	23.2	103.12	103.00	-9.1	9,756	-0.09%
2023/04/10	1.1	99.20	14.1	98.15	98.80	-13	9,568	-0.14%
2023/04/07	2	95.50	1	95.20	95.30	1	9,463	0.01%
2023/04/06	4.2	95.52	2.1	94.76	94.10	2.1	9,350	0.02%
2023/03/31	4	97.97	13	97.95	97.30	-9	9,237	-0.10%
2023/03/30	4	97.93	1.1	97.84	97.80	2.9	9,224	0.03%
2023/03/29	38.4	97.94	19.3	96.86	96.70	19.1	9,142	0.21%
2023/03/28	3	97.83	11	98.03	97.70	-8	9,014	-0.09%
2023/03/27	4	95.05	25.4	97.08	98.00	-21.4	8,784	-0.24%
2023/03/24	5	93.80	13	93.78	94.00	-8	8,744	-0.09%
2023/03/23	9.2	93.45	5.3	95.22	93.20	3.8	8,620	0.04%
2023/03/22	31.3	95.86	30.2	95.65	95.40	1.1	8,401	0.01%
2023/03/21	3.1	92.04	11	92.06	92.50	-7.9	7,819	-0.10%
2023/03/20	1	89.80	5	89.74	90.20	-4	7,651	-0.05%
2023/03/17	1	88.90	3	88.87	89.50	-2	7,608	-0.03%
2023/03/16	1	88.20	10	88.00	86.80	-9	7,566	-0.12%
2023/03/15	2	89.20	2	88.20	88.20	0	7,605	0.00%
2023/03/14	6	89.22	35	88.53	88.10	-29	7,634	-0.38%
2023/03/13	7	88.76	2.2	88.22	89.30	4.8	7,659	0.06%
2023/03/10	6	87.52	11	87.88	87.70	-5	7,646	-0.07%
2023/03/09	8	88.95	13	89.44	89.40	-5	7,705	-0.06%
2023/03/08	6	92.75	0	0.00	92.50	6	7,507	0.08%
2023/03/07	27	92.10	31	92.89	93.00	-4	7,641	-0.05%
2023/03/06	3.2	91.47	1	90.91	90.90	2.2	7,540	0.03%
2023/03/03	1	90.40	3	91.17	90.40	-2	7,685	-0.03%
2023/03/02	4.1	89.53	0	0.00	89.90	4.1	7,714	0.05%
2023/03/01	14	91.39	15	91.11	90.80	-1	7,713	-0.01%
2023/02/24	39	91.22	30.2	91.40	92.10	8.8	7,631	0.12%
2023/02/23	2	89.05	9.1	88.68	89.00	-7.1	7,430	-0.10%
2023/02/22	3.2	86.92	14	87.16	87.10	-10.8	7,565	-0.14%
2023/02/21	3	89.20	5	89.82	88.60	-2	7,570	-0.03%
2023/02/20	12.5	88.78	19	89.33	88.50	-6.5	7,537	-0.09%
2023/02/17	4	86.63	1.1	87.23	87.70	2.9	7,443	0.04%
2023/02/16	18.3	87.96	4	88.10	88.10	14.3	7,570	0.19%
2023/02/15	1	87.30	1	87.20	87.10	0	7,865	0.00%
2023/02/14	5	86.78	1.1	86.41	86.50	4	8,028	0.05%
2023/02/13	6	86.25	11	85.91	86.50	-5	8,196	-0.06%
2023/02/10	14	85.96	6	87.00	85.10	8	8,434	0.09%
2023/02/09	3.4	86.58	25	86.62	86.90	-21.6	8,363	-0.26%
2023/02/08	5.2	87.68	1	87.30	87.80	4.2	8,250	0.05%
2023/02/07	31	87.89	1	88.10	88.00	30	8,254	0.36%
2023/02/06	20.2	90.49	36	90.43	89.50	-15.8	8,203	-0.19%
2023/02/03	40	93.09	24	93.53	93.40	16	8,194	0.20%
2023/02/02	20.2	92.16	47	92.70	93.50	-26.8	8,215	-0.33%
2023/02/01	3	88.73	3	89.13	89.10	0	8,135	0.00%
2023/01/31	4	86.15	0	0.00	87.30	4	8,206	0.05%
2023/01/30	2	88.10	1	89.10	88.00	1	8,258	0.01%
2023/01/17	18	88.08	0	0.00	88.00	18	8,342	0.22%
2023/01/16	21.1	88.69	21	89.32	88.70	0.1	8,462	0.00%
2023/01/13	27	89.26	27	88.92	89.30	0	8,529	0.00%
2023/01/12	15	89.27	13	90.33	88.60	2	8,742	0.02%
2023/01/11	19	92.48	20.2	91.43	90.90	-1.2	8,825	-0.01%
2023/01/10	12	91.62	13	91.85	91.80	-1	8,935	-0.01%
2023/01/09	15.7	89.45	25	90.05	91.00	-9.3	9,201	-0.10%
2023/01/06	2	87.30	2	86.80	87.20	0	9,460	0.00%
2023/01/05	10	86.55	7	86.11	85.20	3	9,816	0.03%
2023/01/04	30	88.26	28.2	87.31	87.00	1.8	9,979	0.02%
2023/01/03	14	87.81	11	89.22	89.20	3	10,081	0.03%
2022/12/30	4	87.80	4	87.20	86.80	0	10,259	0.00%
2022/12/29	1.1	86.76	2	86.10	87.00	-0.9	10,578	-0.01%
2022/12/28	19.4	87.31	6	87.10	85.80	13.4	10,960	0.12%
2022/12/27	4	90.03	0	0.00	89.70	4	11,165	0.04%
2022/12/26	3.3	89.18	3	88.77	89.00	0.3	11,494	0.00%
2022/12/23	4	87.85	2	87.95	88.40	2	11,992	0.02%
2022/12/22	5.4	89.88	3	91.63	89.40	2.4	12,229	0.02%
2022/12/21	2	90.35	3	90.53	90.20	-1	12,393	-0.01%
2022/12/20	7.2	93.11	2	94.15	91.80	5.2	12,656	0.04%
2022/12/19	1.1	95.56	5	95.28	95.10	-3.9	12,955	-0.03%
2022/12/16	11.6	93.57	8	93.76	95.70	3.6	13,483	0.03%
2022/12/15	12.7	96.76	1.3	96.68	96.60	11.5	13,535	0.08%
2022/12/14	23	96.37	4	96.10	97.00	19	13,841	0.14%
2022/12/13	4	94.95	3	96.67	95.00	1	14,007	0.01%
2022/12/12	4	95.35	35	94.42	95.50	-31	14,126	-0.22%
2022/12/09	4	95.88	1	95.50	95.50	3	14,169	0.02%
2022/12/08	4.1	95.01	2	95.40	95.20	2.1	14,202	0.01%
2022/12/07	23	95.63	6	96.07	95.50	17	14,220	0.12%
2022/12/06	3.2	98.76	0	0.00	97.90	3.2	14,235	0.02%
2022/12/05	14	99.33	12	98.71	98.30	2	14,275	0.01%
2022/12/02	16	99.69	19	99.31	99.10	-3	14,301	-0.02%
2022/12/01	24	99.45	29	100.84	100.50	-5	14,353	-0.03%
2022/11/30	21.2	97.82	19	97.68	97.50	2.2	14,355	0.02%
2022/11/29	21	98.78	12.1	97.59	97.50	8.9	14,502	0.06%
2022/11/28	10	100.40	20.3	101.62	102.50	-10.3	14,402	-0.07%
2022/11/25	49	99.64	48.9	100.05	100.00	0.1	14,421	0.00%
2022/11/24	5	98.70	10.6	100.29	100.50	-5.6	14,483	-0.04%
2022/11/23	12.9	98.18	13	98.70	98.70	-0.1	14,507	0.00%
2022/11/22	25	97.13	23	97.10	97.10	2	14,530	0.01%
2022/11/21	17	98.68	24.2	99.66	98.50	-7.2	14,571	-0.05%
2022/11/18	33	98.67	30	97.62	97.10	3	14,534	0.02%
2022/11/17	23	97.73	48.3	98.47	98.70	-25.3	14,434	-0.18%
2022/11/16	17.2	96.30	26.2	96.86	96.80	-9	14,513	-0.06%
2022/11/15	15	95.81	11	95.60	95.60	4	14,608	0.03%
2022/11/14	8	96.99	14.2	97.43	97.30	-6.2	14,948	-0.04%
2022/11/11	64	95.81	57	94.72	94.00	7	15,166	0.05%
2022/11/10	1.2	93.30	6.2	93.26	94.00	-5	15,028	-0.03%
2022/11/09	23.7	91.50	23.7	91.55	92.00	0	15,278	0.00%
2022/11/08	28.3	90.75	30	90.25	89.20	-1.7	15,431	-0.01%
2022/11/07	5	88.70	0	0.00	87.60	5	15,185	0.03%
2022/11/04	14	86.60	13	87.88	88.10	1	15,145	0.01%
2022/11/03	13	87.64	11	87.79	87.80	2	15,102	0.01%
2022/11/02	18	87.14	17	88.18	88.20	1	15,053	0.01%
2022/11/01	18	86.23	22	86.59	86.50	-4	15,093	-0.03%
2022/10/31	22	84.55	23	85.16	85.60	-1	14,949	-0.01%
2022/10/28	38	82.26	39	82.42	82.10	-1	14,853	-0.01%
2022/10/27	27	80.16	26	80.23	81.50	1	14,807	0.01%
2022/10/26	29.1	78.07	31	76.89	76.90	-1.9	14,684	-0.01%
2022/10/25	1	78.10	9	78.34	78.40	-8	14,672	-0.05%
2022/10/24	2	80.65	2	82.20	80.00	0	14,785	0.00%
2022/10/21	33	81.42	33	80.55	79.90	0	14,848	0.00%
2022/10/20	21	80.09	29	81.46	82.30	-8	14,883	-0.05%
2022/10/19	11.1	83.87	9	83.34	83.00	2.1	14,935	0.01%
2022/10/18	14	84.41	23	83.54	83.00	-9	15,190	-0.06%
2022/10/17	23	82.40	11	84.59	84.60	12	15,263	0.08%
2022/10/14	27.2	90.07	25	89.55	88.00	2.2	15,056	0.01%
2022/10/13	36	90.61	14	90.24	88.80	22	14,846	0.15%
2022/10/12	4	89.80	5.1	88.66	90.50	-1.1	14,838	-0.01%
2022/10/11	5.1	85.90	3	85.47	85.10	2.1	15,139	0.01%
2022/10/07	34	94.42	33.2	93.06	91.50	0.8	15,242	0.01%
2022/10/06	54	94.64	55	95.02	94.80	-1	15,505	-0.01%
2022/10/05	28.1	94.59	25.5	94.73	94.60	2.6	15,616	0.02%
2022/10/04	46	94.18	39.9	93.89	92.90	6.1	15,765	0.04%
2022/10/03	42	94.05	45	94.09	93.80	-3	15,903	-0.02%
2022/09/30	67	91.66	70	91.98	92.80	-3	15,691	-0.02%
2022/09/29	44.2	87.70	44	89.03	86.00	0.2	15,337	0.00%
2022/09/28	2.8	89.41	9.8	89.48	89.20	-7	15,337	-0.05%
2022/09/27	35.3	96.25	15	94.31	94.00	20.3	15,426	0.13%
2022/09/26	50.3	96.89	49.3	97.58	97.00	1	15,254	0.01%
2022/09/23	20.1	99.69	27.4	99.82	102.00	-7.3	15,044	-0.05%
2022/09/22	9	93.73	18.6	94.40	95.00	-9.6	14,706	-0.07%
2022/09/21	27.5	89.82	32.9	91.60	93.70	-5.4	14,786	-0.04%
2022/09/20	30.4	90.34	21.9	90.56	91.10	8.5	14,894	0.06%
2022/09/19	10.4	88.91	2.1	90.57	88.10	8.3	15,034	0.05%
2022/09/06	6	78.22	7	77.96	77.70	-1	15,220	-0.01%
2022/09/05	0	0.00	1	80.30	78.60	-1	15,777	-0.01%
2022/09/01	22	82.18	2	81.45	81.00	20	17,967	0.11%
2022/08/31	1	83.50	1	83.40	83.60	0	18,273	0.00%
2022/08/30	1	81.90	18	82.29	82.10	-17	18,237	-0.09%
2022/08/29	7	80.46	4	80.88	80.50	3	18,158	0.02%
2022/08/26	5	83.64	2	83.55	83.40	3	18,113	0.02%
2022/08/25	4	83.93	6.3	83.51	83.80	-2.3	18,032	-0.01%
2022/08/24	6	81.17	3	81.53	80.30	3	17,975	0.02%
2022/08/23	4	82.03	2	82.30	82.30	2	18,000	0.01%
2022/08/22	15.2	83.68	13	83.06	82.10	2.2	18,094	0.01%
2022/08/19	13.5	83.76	4.1	83.78	83.10	9.5	18,040	0.05%
2022/08/18	2	81.45	0	0.00	83.00	2	18,263	0.01%
2022/08/17	23.5	82.40	11	82.42	82.70	12.5	18,257	0.07%
2022/08/16	2	81.75	8	82.20	82.30	-6	18,279	-0.03%
2022/08/15	7	80.37	57.1	80.40	80.50	-50.1	18,163	-0.28%
2022/08/12	6.5	79.52	4	79.45	78.60	2.5	18,131	0.01%
2022/08/11	29	79.93	73	80.06	79.00	-44	18,111	-0.24%
2022/08/10	118.1	78.28	26	79.25	79.30	92.1	18,135	0.51%	大買/
2022/08/09	77	76.98	79.7	75.74	77.50	-2.7	17,820	-0.02%
2022/08/08	7.3	72.35	9	72.06	73.90	-1.7	17,699	-0.01%
2022/08/05	20.2	71.99	14	72.21	72.00	6.2	17,868	0.03%
2022/08/04	65.4	72.58	58	72.54	72.00	7.4	17,561	0.04%
2022/08/03	3	79.73	3	80.23	79.90	0	17,371	0.00%
2022/08/02	0	0.00	1	79.90	80.40	-1	17,544	-0.01%
2022/08/01	1	80.50	1	81.20	81.10	0	17,685	0.00%
2022/07/29	2	82.15	1	81.30	81.30	1	17,828	0.01%
2022/07/28	9	81.12	19	80.72	81.30	-10	18,013	-0.06%
2022/07/27	9	81.09	7	81.36	82.00	2	17,969	0.01%
2022/07/26	4	81.40	15	80.83	80.60	-11	17,962	-0.06%
2022/07/25	4	83.68	6	82.22	82.00	-2	18,124	-0.01%
2022/07/22	1	82.50	1.1	83.01	83.20	-0.1	18,249	0.00%
2022/07/21	5	82.94	9.4	82.38	82.70	-4.4	18,378	-0.02%
2022/07/20	44	82.70	24.2	82.56	82.00	19.8	18,350	0.11%
2022/07/19	13	79.94	9	80.03	79.30	4	18,343	0.02%
2022/07/18	6	78.23	2	78.75	78.60	4	18,432	0.02%
2022/07/15	11	78.26	7	78.89	78.10	4	18,611	0.02%
2022/07/14	9	75.94	13	76.32	78.00	-4	18,439	-0.02%
2022/07/13	10	73.26	11	73.81	72.80	-1	18,099	-0.01%
2022/07/12	6	70.13	15	70.20	69.30	-9	17,954	-0.05%
2022/07/11	11	72.02	17	71.92	73.00	-6	17,971	-0.03%
2022/07/08	22.1	71.51	14	72.18	72.00	8.1	17,874	0.05%
2022/07/07	23	67.17	44.2	67.54	69.60	-21.2	17,515	-0.12%
2022/07/06	8.2	66.94	8	67.19	67.80	0.2	17,041	0.00%
2022/07/05	29	65.92	24	66.28	66.70	5	16,886	0.03%
2022/07/04	17	66.00	6	66.37	67.80	11	16,571	0.07%
2022/07/01	56	72.13	49	72.17	68.50	7	16,229	0.04%
2022/06/30	61	79.19	58	78.23	76.10	3	15,884	0.02%
2022/06/29	23	84.50	11	85.00	84.50	12	15,899	0.08%
2022/06/28	9	85.09	11.7	84.74	84.50	-2.7	15,979	-0.02%
2022/06/27	22.2	83.43	38	84.32	85.50	-15.8	16,184	-0.10%
2022/06/24	30	83.76	17	82.81	83.00	13	16,060	0.08%
2022/06/23	16	80.71	14	80.13	79.50	2	15,859	0.01%
2022/06/22	4	79.33	18	79.79	78.60	-14	15,933	-0.09%
2022/06/21	53	79.38	58	81.00	80.90	-5	15,950	-0.03%
2022/06/20	17	80.15	7	79.64	78.00	10	16,223	0.06%
2022/06/17	23	79.98	11	80.18	79.70	12	16,427	0.07%
2022/06/16	188	85.23	148	85.69	83.10	40	16,176	0.25%	大買/大賣/
2022/06/15	123	88.94	124	90.23	87.60	-1	16,094	-0.01%	大買/大賣/
2022/06/14	35.1	89.51	26	90.82	91.00	9.1	15,995	0.06%
2022/06/13	97.1	93.20	124.3	93.06	93.70	-27.2	15,559	-0.17%	大賣/
2022/06/10	137	89.88	188	90.37	92.90	-51	14,723	-0.35%	大買/大賣/
2022/06/09	24	83.02	40.4	83.08	84.50	-16.4	13,433	-0.12%
2022/06/08	2	79.55	1	80.80	79.80	1	13,093	0.01%
2022/06/07	4	79.58	3	80.20	80.30	1	13,185	0.01%
2022/06/06	12	79.80	3	81.40	79.70	9	13,305	0.07%
2022/06/02	18	81.33	7	81.01	81.10	11	13,452	0.08%
2022/06/01	12	81.61	10.5	81.82	81.00	1.5	13,610	0.01%
2022/05/31	14	81.22	16	81.38	81.30	-2	13,574	-0.01%
2022/05/30	10	80.43	20	80.24	80.90	-10	13,569	-0.07%
2022/05/27	16	77.18	24.7	77.48	77.60	-8.7	13,579	-0.06%
2022/05/26	51	78.29	33	77.81	76.10	18	13,660	0.13%
2022/05/25	22	80.13	25	79.43	79.80	-3	13,603	-0.02%
2022/05/24	20.4	81.02	21	79.51	79.40	-0.7	13,724	0.00%
2022/05/23	15.1	82.53	6	81.90	81.90	9.1	13,716	0.07%
2022/05/20	12	82.09	10	82.10	81.60	2	13,890	0.01%
2022/05/19	13.1	83.37	6	83.15	82.60	7.1	14,125	0.05%
2022/05/18	18	86.56	15	86.57	85.40	3	14,076	0.02%
2022/05/17	31	85.58	27	86.93	87.10	4	14,059	0.03%
2022/05/16	32.7	86.97	45	87.03	86.10	-12.3	14,156	-0.09%
2022/05/13	19	84.71	32	84.93	85.50	-13	14,000	-0.09%
2022/05/12	14	82.86	25	83.28	82.20	-11	13,723	-0.08%
2022/05/11	4	82.53	4	83.07	82.20	0	13,722	0.00%
2022/05/10	37	81.19	22	81.68	82.00	15	13,907	0.11%
2022/05/09	11	83.46	13	83.17	83.50	-2	13,933	-0.01%
2022/05/06	18	82.18	4	83.70	81.80	14	14,152	0.10%
2022/05/05	36	86.43	35	86.60	85.00	1	14,313	0.01%
2022/05/04	14	84.53	14	84.81	84.70	0	14,319	0.00%
2022/04/29	15	84.86	14	83.39	83.00	1	14,949	0.01%
2022/04/28	7	84.26	20	84.45	84.40	-13	15,188	-0.09%
2022/04/27	2.5	80.70	11	79.43	82.20	-8.5	15,409	-0.06%
2022/04/26	12	79.33	6	79.93	78.90	6	15,952	0.04%
2022/04/25	41	80.18	36	79.91	78.20	5	17,592	0.03%
2022/04/22	24	85.10	14	83.69	83.20	10	18,309	0.05%
2022/04/21	18	86.89	26	87.00	88.60	-8	18,150	-0.04%
2022/04/20	4	83.68	6	83.85	83.90	-2	17,843	-0.01%
2022/04/19	20	81.79	22	81.34	81.90	-2	17,777	-0.01%
2022/04/18	8	78.49	4	79.48	79.00	4	17,769	0.02%
2022/04/15	13	81.16	7	81.30	80.40	6	17,699	0.03%
2022/04/14	6	83.42	5	84.16	84.70	1	17,725	0.01%
2022/04/13	5	81.88	4	81.70	82.70	1	17,740	0.01%
2022/04/12	3	82.03	4	81.38	81.50	-1	17,866	-0.01%
2022/04/11	1	80.40	3	81.77	80.60	-2	18,185	-0.01%
2022/04/08	16	85.09	7	86.04	84.30	9	18,338	0.05%
2022/04/07	1	84.20	2	85.85	83.70	-1	18,264	-0.01%
2022/04/06	3	88.10	3	88.30	86.50	0	18,269	0.00%
2022/04/01	21	88.32	42	88.63	88.10	-21	18,349	-0.11%
2022/03/31	8	86.08	1	87.50	85.00	7	18,987	0.04%
2022/03/30	16	87.76	18	87.33	87.50	-2	19,497	-0.01%
2022/03/29	1	84.50	2	85.29	84.90	-1	19,574	-0.01%
2022/03/28	4	83.93	4	84.33	84.10	0	19,911	0.00%
2022/03/25	5	85.10	4	84.43	84.30	1	20,157	0.00%
2022/03/24	0	0.00	1	84.00	84.60	-1	19,981	-0.01%
2022/03/23	6	84.05	22	84.16	84.00	-16	19,952	-0.08%
2022/03/22	22	82.12	32	83.13	83.20	-10	19,614	-0.05%
2022/03/21	14	81.34	2.1	80.99	81.10	12	19,165	0.06%
2022/03/18	13	79.43	28	79.27	80.20	-15	19,076	-0.08%
2022/03/17	24.3	76.91	67	76.06	78.00	-42.7	18,924	-0.23%
2022/03/16	15	73.37	8	72.39	72.70	7	18,806	0.04%
2022/03/15	12	74.56	12	73.72	73.70	0	19,070	0.00%
2022/03/14	9	77.08	8	76.43	76.20	1	19,058	0.01%
2022/03/11	1	77.00	1	77.80	77.50	0	19,096	0.00%
2022/03/10	22.2	77.61	23	77.11	77.40	-0.8	19,112	0.00%
2022/03/09	6	74.15	6	74.68	74.50	0	19,083	0.00%
2022/03/08	19.1	73.95	25	75.33	73.00	-5.9	19,352	-0.03%
2022/03/07	14	75.47	3	76.27	75.90	11	19,490	0.06%
2022/03/04	5	80.82	2	81.10	79.90	3	19,604	0.02%
2022/03/03	8	81.59	29	82.12	81.20	-21	19,587	-0.11%
2022/03/02	59	81.65	4	81.52	82.00	55	19,606	0.28%
2022/03/01	7	83.50	8	83.70	83.00	-1	19,523	-0.01%
2022/02/25	10	82.34	57	81.41	80.70	-47	19,416	-0.24%
2022/02/24	6	81.78	71.2	82.50	80.90	-65.2	19,268	-0.34%
2022/02/23	5.5	81.12	11	80.91	82.60	-5.5	19,255	-0.03%
2022/02/22	105.2	80.26	4	80.33	79.10	101.2	19,533	0.52%	大買/鉅額交易
2022/02/21	24	83.10	20	82.63	81.50	4	19,734	0.02%
2022/02/18	16	82.27	14	81.20	82.30	2	19,605	0.01%
2022/02/17	25	82.72	25	82.90	81.70	0	19,788	0.00%
2022/02/16	7	82.34	40	81.91	82.20	-33	20,081	-0.16%
2022/02/15	18	80.28	6	79.85	79.70	12	20,243	0.06%
2022/02/14	12	80.98	6	80.90	80.90	6	20,233	0.03%
2022/02/11	2	80.95	11	81.10	80.50	-9	20,318	-0.04%
2022/02/10	49	81.57	16	81.48	80.30	33	20,465	0.16%
2022/02/09	30	81.40	21	82.07	82.00	9	20,238	0.04%
2022/02/08	39	80.72	50	80.99	82.30	-11	20,134	-0.05%
2022/02/07	32	78.31	58	78.22	79.20	-26	20,136	-0.13%
2022/01/26	53	74.86	55	75.36	75.30	-2	19,988	-0.01%
2022/01/25	69	77.15	75	77.58	74.60	-6	20,253	-0.03%
2022/01/24	43	78.46	11	78.53	78.40	32	19,943	0.16%
2022/01/21	50.1	80.71	49	80.96	79.80	1.1	19,748	0.01%
2022/01/20	92	85.52	59	84.84	84.20	33	19,449	0.17%
2022/01/19	67	84.78	67	85.26	88.50	0	19,270	0.00%
2022/01/18	118.3	84.34	133.7	84.75	86.50	-15.3	18,766	-0.08%	大買/大賣/
2022/01/17	14	79.72	68	80.48	81.90	-54	17,478	-0.31%
2022/01/14	6.1	72.43	7	73.59	74.60	-0.9	17,043	-0.01%
2022/01/13	0.5	73.87	5	73.50	73.40	-4.6	17,029	-0.03%
2022/01/12	10.1	74.00	10	73.01	73.10	0.1	17,087	0.00%
2022/01/11	4	73.08	13.3	72.84	73.00	-9.3	17,225	-0.05%
2022/01/10	6	73.88	2	73.80	74.40	4	17,230	0.02%
2022/01/07	5	73.70	3	73.43	73.80	2	17,320	0.01%
2022/01/06	4	75.95	2	75.90	75.70	2	17,216	0.01%
2022/01/05	15	78.32	13.3	79.04	76.90	1.7	17,223	0.01%
2022/01/04	14	79.51	13.2	79.89	79.80	0.8	17,119	0.00%
2022/01/03	17	78.22	33.1	78.57	78.40	-16.1	17,047	-0.09%
2021/12/30	2	75.90	2	76.40	76.00	0	17,006	0.00%
2021/12/29	12	76.18	14	76.12	77.00	-2	17,188	-0.01%
2021/12/28	17	76.40	3	75.40	75.30	14	17,376	0.08%
2021/12/27	95	79.86	72	81.01	76.80	23.1	17,290	0.13%
2021/12/24	82.3	79.33	103.1	79.25	79.50	-20.8	16,521	-0.13%	大賣/
2021/12/23	29	77.55	34	77.52	76.10	-5	16,079	-0.03%
2021/12/22	24	76.30	39.1	76.49	76.80	-15.1	16,097	-0.09%
2021/12/21	33.1	74.25	37	74.68	74.80	-4	16,350	-0.02%
2021/12/20	2	72.05	0	0.00	72.10	2	16,748	0.01%
2021/12/17	7	71.90	5	72.22	71.80	2	17,353	0.01%
2021/12/16	11	72.20	9	72.59	72.90	2	18,473	0.01%
2021/12/15	0	0.00	0.2	70.20	71.20	-0.2	18,797	0.00%
2021/12/14	9	69.94	1	71.20	69.70	8	19,915	0.04%
2021/12/13	3	71.30	2	71.50	70.80	1	19,967	0.01%
2021/12/10	7	71.99	0	0.00	71.80	7	20,003	0.03%
2021/12/09	11	73.59	13	74.63	71.80	-2	20,153	-0.01%
2021/12/08	1	71.70	10	71.91	71.70	-9	20,243	-0.04%
2021/12/07	11	71.88	20	71.58	71.40	-9	20,510	-0.04%
2021/12/06	6	71.98	1	72.20	71.50	5	20,847	0.02%
2021/12/03	8	73.04	8	73.65	73.10	0	21,083	0.00%
2021/12/02	61	74.78	53	74.24	73.40	8	21,248	0.04%
2021/12/01	23	73.96	26	73.22	74.80	-3	21,001	-0.01%
2021/11/30	29.1	72.47	28	72.55	71.90	1.1	20,871	0.01%
2021/11/29	51	69.90	51.2	69.90	70.20	-0.2	20,898	0.00%
2021/11/26	16.1	69.63	10	70.38	68.60	6.1	21,168	0.03%
2021/11/25	3	71.00	14	70.99	70.60	-11	21,544	-0.05%
2021/11/24	18.7	71.14	11	70.45	71.70	7.7	21,825	0.04%
2021/11/23	6	70.57	2	71.50	69.50	4	22,059	0.02%
2021/11/22	6	71.57	6	71.70	71.20	0	22,250	0.00%
2021/11/19	11.5	72.87	18	74.14	72.00	-6.5	22,468	-0.03%
2021/11/18	26	76.25	69	76.74	74.30	-43	22,692	-0.19%
2021/11/17	17	75.71	28	76.58	76.60	-11	22,937	-0.05%
2021/11/16	30	76.51	10	76.44	76.10	20	23,234	0.09%
2021/11/15	54	75.75	78	76.65	77.10	-24	23,129	-0.10%
2021/11/12	32.7	72.98	50	72.89	72.90	-17.3	22,814	-0.08%
2021/11/11	1	70.30	10	70.78	70.30	-9	22,494	-0.04%
2021/11/10	21	69.66	50	69.50	69.30	-29	22,421	-0.13%
2021/11/09	41	71.59	24	71.52	71.40	17	22,333	0.08%
2021/11/08	9	70.17	36	69.51	68.90	-27	22,056	-0.12%
2021/11/05	18.3	70.22	24	70.63	69.80	-5.7	22,045	-0.03%
2021/11/04	44	71.33	33	71.17	70.50	11	21,995	0.05%
2021/11/03	55	69.38	12	68.40	69.20	43	21,721	0.20%
2021/11/02	24	69.06	20	68.89	68.70	4	21,595	0.02%
2021/11/01	12	67.05	1	66.80	66.80	11	21,179	0.05%
2021/10/29	3	66.57	4.1	66.90	66.40	-1.1	21,456	-0.01%
2021/10/28	3	66.17	6	66.25	66.10	-3	21,356	-0.01%
2021/10/27	17	66.55	4	66.55	66.50	13	21,276	0.06%
2021/10/26	8	67.04	11	67.51	66.10	-3	21,051	-0.01%
2021/10/25	30	67.11	9	66.93	67.60	21	20,900	0.10%
2021/10/22	87	69.25	184	68.97	69.50	-97	20,581	-0.47%	大賣/
2021/10/21	11	65.49	8	65.81	65.40	3	20,217	0.01%
2021/10/20	44	66.30	42	65.45	65.60	2	20,230	0.01%
2021/10/19	13.1	65.98	12	66.04	65.20	1.1	20,243	0.01%
2021/10/18	8	64.94	4	65.30	64.00	4	20,262	0.02%
2021/10/15	5	66.18	7	65.83	65.40	-2	20,318	-0.01%
2021/10/14	8	64.26	6	64.60	63.60	2	20,393	0.01%
2021/10/13	9	64.59	10	64.64	63.50	-1	20,486	0.00%
2021/10/12	3	66.33	10	66.68	66.50	-7	20,602	-0.03%
2021/10/08	16	67.52	13	67.50	67.20	3	20,877	0.01%
2021/10/07	5	65.72	7	65.16	66.20	-2	20,748	-0.01%
2021/10/06	5	62.88	3	63.25	61.90	2	20,929	0.01%
2021/10/05	4	63.33	18	61.54	65.30	-14	21,158	-0.07%
2021/10/04	8	61.65	19	62.33	61.10	-11	21,377	-0.05%
2021/10/01	25	62.84	20	63.26	62.00	5	21,852	0.02%
2021/09/30	13	65.16	12	65.23	65.00	1	22,125	0.00%
2021/09/29	60	66.36	29	64.97	64.40	31	22,091	0.14%
2021/09/28	111	66.76	124	66.63	68.30	-13	21,963	-0.06%	大買/大賣/
2021/09/27	105.3	68.34	29	68.11	67.80	76.3	21,377	0.36%	大買/
2021/09/24	76	74.53	47	74.12	73.20	29	20,841	0.14%
2021/09/23	130	76.27	193	76.40	75.20	-63	20,504	-0.31%	大買/大賣/
2021/09/22	123	72.13	25	72.63	74.00	98	19,655	0.50%	大買/
2021/09/17	84	72.78	215	73.00	74.00	-131	19,780	-0.66%	大賣/鉅額交易
2021/09/16	3	67.70	2	67.55	68.10	1	19,538	0.01%
2021/09/15	5	67.66	5.4	67.72	67.90	-0.4	20,570	0.00%
2021/09/14	17	67.09	14	67.34	67.10	3	21,067	0.01%
2021/09/13	133	69.07	12	67.59	66.80	121	21,772	0.56%	大買/鉅額交易
2021/09/10	37	70.36	78	69.14	71.40	-41	22,090	-0.19%
2021/09/09	20.4	68.42	27	67.74	69.00	-6.6	22,192	-0.03%
2021/09/08	29	64.31	31	64.17	63.40	-2	21,866	-0.01%
2021/09/07	13	69.60	10.5	68.76	67.50	2.5	21,743	0.01%
2021/09/06	11	72.05	2	71.25	71.00	9	21,739	0.04%
2021/09/03	5	72.32	12.1	71.23	72.80	-7.1	22,282	-0.03%
2021/09/02	13	73.40	10	72.81	71.80	3	22,925	0.01%
2021/09/01	22.4	72.79	18	72.68	73.90	4.4	22,892	0.02%
2021/08/31	24.1	71.79	38.6	72.23	73.50	-14.4	22,774	-0.06%
2021/08/30	4	69.75	81	69.95	70.20	-77	22,515	-0.34%
2021/08/27	45	68.52	28	68.12	67.00	17	22,888	0.07%
2021/08/26	136	71.55	19	71.98	71.00	117	22,684	0.52%	大買/鉅額交易
2021/08/25	47	72.64	65.4	72.51	73.60	-18.4	22,699	-0.08%
2021/08/24	33	70.85	100.1	71.93	71.90	-67.1	22,793	-0.29%
2021/08/23	121.5	67.78	43	68.37	68.40	78.5	22,466	0.35%	大買/
2021/08/20	39	67.31	26	67.48	68.30	13	21,927	0.06%
2021/08/19	2	62.75	10	62.55	62.10	-8	21,540	-0.04%
2021/08/18	21	61.34	14	59.61	64.20	7	21,563	0.03%
2021/08/17	11	61.71	7	59.12	58.40	4	21,806	0.02%
2021/08/16	1	61.40	2	62.90	61.80	-1	21,904	0.00%
2021/08/13	12	64.93	4	63.75	63.00	8	22,091	0.04%
2021/08/12	12	66.66	11	66.85	66.70	1	22,137	0.00%
2021/08/11	14	66.32	15	68.10	66.70	-1	22,430	0.00%
2021/08/10	23	67.83	20	68.73	67.60	3	22,891	0.01%
2021/08/09	13	69.95	13	71.87	69.80	0	23,158	0.00%
2021/08/06	10	71.57	4	72.35	72.00	6	23,356	0.03%
2021/08/05	3	71.83	3	72.67	71.60	0	23,597	0.00%
2021/08/04	55	75.25	42	74.60	72.90	13	23,730	0.05%
2021/08/03	4	73.03	0	0.00	72.80	4	23,608	0.02%
2021/08/02	3	71.60	1	72.80	72.60	2	23,615	0.01%
2021/07/30	6	72.85	3	72.17	71.50	3	23,555	0.01%
2021/07/29	8	72.66	7.3	72.87	72.50	0.8	23,566	0.00%
2021/07/28	13	71.50	36.2	71.67	72.20	-23.2	23,539	-0.10%
2021/07/27	14	73.49	5	73.26	73.00	9	23,608	0.04%
2021/07/26	7	75.43	12	75.18	75.80	-5	23,587	-0.02%
2021/07/23	9	74.68	5	73.80	73.70	4	23,536	0.02%
2021/07/22	32	75.75	206	75.51	75.60	-174	23,612	-0.74%	大賣/鉅額交易
2021/07/21	14	75.11	11.1	74.72	74.00	2.9	23,653	0.01%
2021/07/20	210	73.62	9	74.19	74.90	201	23,966	0.84%	大買/鉅額交易
2021/07/19	16	76.73	12.9	75.99	75.50	3.1	24,015	0.01%
2021/07/16	13	76.87	9.1	77.66	77.40	3.9	23,986	0.02%
2021/07/15	13.1	77.48	21.1	77.57	77.90	-8	23,945	-0.03%
2021/07/14	7	79.20	12	79.29	80.10	-5	23,673	-0.02%
2021/07/13	32.3	81.30	30.1	80.92	79.50	2.2	23,558	0.01%
2021/07/12	48.2	80.06	108	80.52	80.00	-59.9	23,234	-0.26%	大賣/
2021/07/09	101.1	77.61	25	77.40	77.10	76.1	22,821	0.33%	大買/
2021/07/08	24	76.24	143	75.93	77.90	-119	22,565	-0.53%	大賣/鉅額交易
2021/07/07	28	73.40	59.3	73.41	71.50	-31.3	22,038	-0.14%
2021/07/06	15	70.34	12	70.11	70.50	3	21,536	0.01%
2021/07/05	33	69.58	33.5	69.59	69.00	-0.5	21,469	0.00%
2021/07/02	6	67.13	6	67.17	67.30	0	21,371	0.00%
2021/07/01	8	66.60	17	66.87	66.90	-9	21,323	-0.04%
2021/06/30	137	67.79	32	67.17	66.90	105	21,245	0.49%	大買/鉅額交易
2021/06/29	234	66.43	224	68.36	68.60	10	21,157	0.05%	大買/大賣/
2021/06/28	58.1	68.53	47	68.43	68.50	11.1	20,979	0.05%
2021/06/25	86	69.54	110	69.32	67.50	-24	20,524	-0.12%	大賣/
2021/06/24	90.1	66.83	69	65.97	66.60	21.1	19,750	0.11%
2021/06/23	12	64.86	203.1	65.34	67.30	-191.1	18,688	-1.02%	大賣/鉅額交易
2021/06/22	221.5	61.55	23	62.71	61.20	198.5	18,167	1.09%	大買/鉅額交易
2021/06/21	42.4	61.42	292	62.20	62.20	-249.6	17,304	-1.44%	大賣/鉅額交易
2021/06/18	33	59.35	31	59.02	58.20	2	16,717	0.01%
2021/06/17	114	58.95	8	59.23	59.30	106	16,341	0.65%	大買/鉅額交易
2021/06/16	16	59.15	16	59.08	58.90	0	16,350	0.00%
2021/06/15	18	59.33	16	59.63	59.60	2	16,266	0.01%
2021/06/11	71	59.87	44	59.46	58.70	27	16,170	0.17%
2021/06/10	72	59.36	190.1	60.16	61.50	-118.1	15,582	-0.76%	大賣/鉅額交易
2021/06/09	30	58.24	7	57.51	57.00	23	14,780	0.16%
2021/06/08	10	57.60	49	57.75	58.00	-39	14,714	-0.27%
2021/06/07	97	55.83	75	56.61	57.10	22	14,632	0.15%
2021/06/04	140	57.63	24	56.69	55.60	116	14,561	0.80%	大買/鉅額交易
2021/06/03	82	57.31	2	57.35	57.60	80	14,382	0.56%
2021/06/02	6	57.27	13	57.31	57.40	-7	15,129	-0.05%
2021/06/01	36	57.11	22	56.90	57.10	14	15,199	0.09%
2021/05/31	2	53.90	12	54.81	55.20	-10	15,227	-0.07%
2021/05/28	4	52.85	6	52.82	53.10	-2	15,469	-0.01%
2021/05/27	3	52.03	3	52.37	52.50	0	15,987	0.00%
2021/05/26	7	53.33	8	53.23	53.10	-1	16,018	-0.01%
2021/05/25	19	53.72	44.2	54.29	53.70	-25.2	16,292	-0.15%
2021/05/24	8	51.89	36	51.59	52.40	-28	16,165	-0.17%
2021/05/21	11	50.88	6	51.33	51.00	5	16,101	0.03%
2021/05/20	18	49.98	35	49.64	49.15	-17	16,063	-0.11%
2021/05/19	44	50.57	47	50.66	50.80	-3	16,355	-0.02%
2021/05/18	62	49.82	39	50.16	50.50	23	16,269	0.14%
2021/05/17	28	46.40	54	47.42	48.25	-26	16,002	-0.16%
2021/05/14	12	46.04	5	46.00	45.90	7	15,709	0.04%
2021/05/13	32	43.72	40	42.15	43.85	-8	15,454	-0.05%
2021/05/12	19	44.27	39	42.92	41.85	-20	15,261	-0.13%
2021/05/11	50.2	46.45	21	46.25	46.50	29.2	15,083	0.19%
2021/05/10	7	50.20	2	50.35	51.00	5	14,954	0.03%
2021/05/07	3	49.65	2	49.33	50.00	1	15,094	0.01%
2021/05/06	4	48.94	3	49.37	48.60	1	15,325	0.01%
2021/05/05	4	49.09	6	49.37	49.45	-2	15,640	-0.01%
2021/05/04	17	49.91	5	49.39	48.60	12	15,717	0.08%
2021/05/03	24.1	53.24	24	52.64	52.40	0.1	15,715	0.00%
2021/04/29	1.1	54.87	20	54.92	54.90	-18.9	15,787	-0.12%
2021/04/28	6	54.67	10	55.23	54.40	-4	15,954	-0.03%
2021/04/27	53.1	55.77	5.1	56.57	55.20	47.9	16,104	0.30%
2021/04/26	18	57.22	36.2	58.08	57.60	-18.2	16,107	-0.11%
2021/04/23	2.1	56.54	9.1	56.27	56.80	-7.1	16,313	-0.04%
2021/04/22	4	55.03	12	55.11	54.50	-8	17,306	-0.05%
2021/04/21	11	55.96	26	56.08	55.80	-15	18,548	-0.08%
2021/04/20	5.4	55.45	16	55.52	55.60	-10.6	18,986	-0.06%
2021/04/19	11	54.63	8	54.74	55.00	3	19,073	0.02%
2021/04/16	10	54.15	7	54.20	54.50	3	19,226	0.02%
2021/04/15	1.1	53.29	6	53.27	53.30	-4.9	19,540	-0.03%
2021/04/14	9	51.42	13	51.37	52.10	-4	20,165	-0.02%
2021/04/13	8	54.29	37	54.54	53.30	-29	20,424	-0.14%
2021/04/12	1	55.30	10	55.10	55.10	-9	20,580	-0.04%
2021/04/09	20.1	55.83	7	55.53	55.60	13.1	20,790	0.06%
2021/04/08	9	56.30	17.3	56.50	56.30	-8.3	20,714	-0.04%
2021/04/07	5	55.32	9	55.18	55.20	-4	20,671	-0.02%
2021/04/06	13	54.73	7	55.07	55.00	6	20,774	0.03%
2021/04/01	36	56.64	28	55.99	55.10	8	20,871	0.04%
2021/03/31	0	0.00	1	55.80	56.20	-1	20,914	0.00%
2021/03/30	0	0.00	2	54.60	55.20	-2	20,906	-0.01%
2021/03/29	7	54.79	17	54.90	54.70	-10	21,165	-0.05%
2021/03/26	4	54.98	5	54.74	55.00	-1	21,781	0.00%
2021/03/25	9	55.77	15	55.01	54.90	-6	22,481	-0.03%
2021/03/24	4	55.65	6	55.77	55.80	-2	23,017	-0.01%
2021/03/23	11	55.59	43	55.39	55.20	-32	24,177	-0.13%
2021/03/22	1.2	54.35	0	0.00	54.50	1.2	25,564	0.00%
2021/03/19	29	54.72	7	54.91	54.90	22	26,379	0.08%
2021/03/18	22	55.40	11	55.36	55.40	11	26,682	0.04%
2021/03/17	9	55.26	18	55.16	55.20	-9	26,843	-0.03%
2021/03/16	10	56.60	25	55.98	56.00	-15	26,959	-0.06%
2021/03/15	3	56.67	9	56.90	56.60	-6	27,473	-0.02%
2021/03/12	25	57.28	22	57.22	56.80	3	28,315	0.01%
2021/03/11	10	56.42	19	56.55	57.20	-9	28,314	-0.03%
2021/03/10	26	56.66	6	56.37	55.80	20	28,369	0.07%
2021/03/09	88.2	57.67	29	56.65	56.10	59.2	28,478	0.21%
2021/03/08	81.1	58.12	198	59.08	58.50	-116.9	28,130	-0.42%	大賣/鉅額交易
2021/03/05	25	56.04	27	57.04	57.40	-2	27,418	-0.01%
2021/03/04	33	55.82	57	56.64	55.20	-24	27,432	-0.09%
2021/03/03	67	55.43	60	56.05	56.00	7	27,244	0.03%
2021/03/02	5	56.02	22	56.63	56.90	-17	27,361	-0.06%
2021/02/26	3	54.60	12	54.60	54.20	-9	27,598	-0.03%
2021/02/25	113	56.60	24.2	56.76	55.90	88.9	28,817	0.31%	大買/
2021/02/24	2	55.40	45	55.97	56.20	-43	28,672	-0.15%
2021/02/23	17	54.56	11	54.44	54.60	6	28,567	0.02%
2021/02/22	12	55.45	14	55.33	55.30	-2	29,133	-0.01%
2021/02/19	18	55.66	39	56.30	55.20	-21	29,472	-0.07%
2021/02/18	22	54.58	5	55.40	54.70	17	29,370	0.06%
2021/02/17	7	55.40	10	55.37	55.10	-3	29,266	-0.01%
2021/02/05	11	53.05	2	52.70	52.40	9	29,022	0.03%
2021/02/04	0	0.00	3	52.50	52.60	-3	29,098	-0.01%
2021/02/03	7	52.03	39	52.50	51.80	-32	29,153	-0.11%
2021/02/02	37	52.13	26	51.97	52.30	11	29,241	0.04%
2021/02/01	21	51.34	12	51.48	51.70	9	29,392	0.03%
2021/01/29	20.2	54.08	13	53.90	52.10	7.2	29,399	0.02%
2021/01/28	41	54.16	38	54.40	54.00	3	29,365	0.01%
2021/01/27	21	54.54	11.4	54.50	54.30	9.7	29,304	0.03%
2021/01/26	10	52.82	11	53.03	52.60	-1	29,082	0.00%
2021/01/25	4	51.98	1	52.10	52.10	3	29,081	0.01%
2021/01/22	7	52.74	18	53.09	53.30	-11	29,043	-0.04%
2021/01/21	5	52.26	4	52.30	51.90	1	29,111	0.00%
2021/01/20	24	53.11	28	53.83	51.80	-4	29,221	-0.01%
2021/01/19	34	55.24	17	55.00	54.90	17	29,169	0.06%
2021/01/18	85	58.23	51	57.88	56.00	34	29,279	0.12%
2021/01/15	127	60.13	160	58.83	57.20	-33	28,862	-0.11%	大買/大賣/
2021/01/14	80	58.41	107.7	59.03	58.60	-27.7	28,001	-0.10%	大賣/
2021/01/13	92	54.79	83	55.17	55.80	9	27,286	0.03%
2021/01/12	9	51.76	52	51.49	51.90	-43	27,793	-0.15%
2021/01/11	11	51.37	6	51.22	51.30	5	29,346	0.02%
2021/01/08	55.5	54.83	56	54.01	52.80	-0.5	29,446	0.00%
2021/01/07	107	55.49	99.4	55.05	54.80	7.6	29,322	0.03%	大買/
2021/01/06	48	53.70	118	53.76	54.40	-70	28,939	-0.24%	大賣/
2021/01/05	14	51.81	81	52.73	52.90	-67	28,551	-0.23%
2021/01/04	62	51.94	11	52.03	51.90	51	28,438	0.18%
2020/12/31	3	50.77	11	50.39	50.50	-8	28,400	-0.03%
2020/12/30	41	50.93	5	50.90	50.90	36	28,752	0.13%
2020/12/29	69	50.47	10	50.28	50.30	59	28,854	0.20%
2020/12/28	2	50.40	5.1	50.65	50.60	-3.1	28,837	-0.01%
2020/12/25	15.4	51.47	79.5	50.89	50.90	-64.1	28,916	-0.22%
2020/12/24	12	51.89	9.5	51.95	51.80	2.5	29,015	0.01%
2020/12/23	31	52.27	5	51.96	51.70	26	29,190	0.09%
2020/12/22	43.1	53.95	23.1	53.81	51.50	20	29,768	0.07%
2020/12/21	194	57.12	113.2	57.06	56.70	80.8	29,556	0.27%	大買/大賣/
2020/12/18	68	56.26	19.8	56.12	56.20	48.2	29,020	0.17%
2020/12/17	67	56.14	70	56.06	55.30	-3	28,672	-0.01%
2020/12/16	140	54.95	196	54.86	56.30	-56	27,633	-0.20%	大買/大賣/
2020/12/15	124	52.67	85.4	52.68	51.70	38.6	26,277	0.15%	大買/
2020/12/14	10.1	52.30	17	52.64	52.30	-7	25,856	-0.03%
2020/12/11	22.1	50.48	20	50.47	51.30	2.1	25,771	0.01%
2020/12/10	30	50.87	9	50.73	50.30	21	25,930	0.08%
2020/12/09	47	52.84	25	52.99	52.00	22	25,920	0.08%
2020/12/08	48.1	52.14	157.2	52.45	52.20	-109.1	25,644	-0.43%	大賣/鉅額交易
2020/12/07	18	49.95	28	50.17	50.10	-10	25,214	-0.04%
2020/12/04	27	50.04	10	50.07	49.50	17	25,529	0.07%
2020/12/03	59.1	49.83	43	49.69	50.80	16.1	25,769	0.06%
2020/12/02	11	50.13	8	50.18	49.75	3	26,120	0.01%
2020/12/01	28	50.67	16	50.61	50.50	12	26,385	0.05%
2020/11/30	28	52.07	40	52.22	51.60	-12	26,717	-0.04%
2020/11/27	33	51.08	39	51.39	51.80	-6	27,004	-0.02%
2020/11/26	68	50.75	71.2	50.41	50.50	-3.2	27,466	-0.01%
2020/11/25	56	51.51	53	51.12	50.20	3	27,248	0.01%
2020/11/24	121	51.13	147	51.46	51.30	-26	27,467	-0.09%	大買/大賣/
2020/11/23	12	48.81	41	48.80	48.50	-29	27,037	-0.11%
2020/11/20	14	47.94	22	48.13	47.95	-8	27,737	-0.03%
2020/11/19	137	48.25	68.2	48.18	47.60	68.8	28,676	0.24%	大買/
2020/11/18	9.1	46.83	92	47.25	47.45	-82.9	30,627	-0.27%
2020/11/17	14	45.89	44	45.76	45.45	-30	31,153	-0.10%
2020/11/16	2.3	44.34	2	44.63	44.35	0.3	32,848	0.00%
2020/11/13	7	44.07	8	44.08	44.10	-1	34,025	0.00%
2020/11/12	13	44.35	5	44.35	44.45	8	35,252	0.02%
2020/11/11	6	43.86	14	43.71	43.65	-8	36,177	-0.02%
2020/11/10	4	44.41	7	44.19	44.00	-3	38,066	-0.01%
2020/11/09	10	44.43	11	44.58	44.90	-1	41,214	0.00%
2020/11/06	16	44.86	12	44.37	44.30	4	42,827	0.01%
2020/11/05	11	44.64	4	44.45	44.40	7	43,410	0.02%
2020/11/04	17	45.15	4	45.13	45.15	13	44,703	0.03%
2020/11/03	11	44.42	14	44.09	44.85	-3	45,064	-0.01%
2020/11/02	6	43.36	14	43.45	43.20	-8	45,504	-0.02%
2020/10/30	9	44.24	3	44.03	43.95	6	46,417	0.01%
2020/10/29	17	44.27	10	44.00	44.95	7	46,758	0.01%
2020/10/28	36	44.65	56	44.72	44.55	-20	46,990	-0.04%
2020/10/27	13.2	45.81	9	45.50	45.80	4.2	47,118	0.01%
2020/10/26	31	46.73	11	46.20	46.10	20	47,493	0.04%
2020/10/23	30	47.70	152	47.78	47.60	-122	48,034	-0.25%	大賣/鉅額交易
2020/10/22	23	48.46	101	48.54	48.05	-78	48,619	-0.16%	大賣/
2020/10/21	118	49.61	56	49.35	48.95	62	49,101	0.13%	大買/
2020/10/20	165	50.54	122	50.68	51.20	43	49,549	0.09%	大買/大賣/
2020/10/19	169	50.22	218	50.25	50.90	-49	49,388	-0.10%	大買/大賣/
2020/10/16	6	46.73	111	46.49	46.35	-105	48,913	-0.21%	大賣/鉅額交易
2020/10/15	29.4	46.52	52	46.04	45.95	-22.6	49,896	-0.05%
2020/10/14	22	46.95	62	46.81	47.35	-40	51,513	-0.08%
2020/10/13	78	45.19	49	45.41	45.40	29	53,410	0.05%
2020/10/12	16.2	45.96	7	45.92	45.40	9.2	54,813	0.02%
2020/10/08	70	46.40	24	46.31	46.20	46	56,601	0.08%
2020/10/07	232	46.28	18	46.31	45.85	214	57,105	0.37%	大買/鉅額交易
2020/10/06	6	46.21	59	46.16	46.55	-53	58,423	-0.09%
2020/10/05	34.2	45.20	17	45.00	45.35	17.2	58,930	0.03%
2020/09/30	64	44.47	39	44.72	44.60	25	59,080	0.04%
2020/09/29	64	45.28	73	45.11	45.35	-9	59,132	-0.02%
2020/09/28	70	44.76	68	44.49	44.50	2	59,409	0.00%
2020/09/25	122	46.13	113	43.94	43.95	9	60,014	0.01%	大買/大賣/
2020/09/24	40	46.88	37	46.70	47.00	3	60,188	0.00%
2020/09/23	25	47.06	26	47.23	46.30	-1	59,961	0.00%
2020/09/22	35	47.57	48	47.58	47.30	-13	60,325	-0.02%
2020/09/21	64	48.91	7	48.89	48.20	57	61,168	0.09%
2020/09/18	40	49.21	30	48.66	49.40	10	61,286	0.02%
2020/09/17	32.1	48.48	31	48.69	48.50	1.1	61,454	0.00%
2020/09/16	31	49.39	27	49.72	49.25	4	61,484	0.01%
2020/09/15	117	49.64	101	49.39	49.15	16	61,668	0.03%	大買/大賣/
2020/09/14	80	49.84	22	49.72	49.60	58	61,621	0.09%
2020/09/11	19	49.31	58	49.27	48.85	-39	62,002	-0.06%
2020/09/10	51	50.21	48	50.37	49.70	3	63,001	0.00%
2020/09/09	31	50.80	26	50.87	50.70	5	63,631	0.01%
2020/09/08	38	51.09	49	51.06	50.60	-11	63,687	-0.02%
2020/09/07	39	53.11	46	52.48	51.80	-7	63,840	-0.01%
2020/09/04	35	54.05	45.3	53.77	54.80	-10.3	63,910	-0.02%
2020/09/03	86	54.71	43	54.37	53.90	43	64,048	0.07%
2020/09/02	47	53.85	73	53.72	53.80	-26	64,353	-0.04%
2020/09/01	100	53.05	87	52.79	53.10	13	64,129	0.02%
2020/08/31	67	52.03	49	52.34	51.40	18	63,696	0.03%
2020/08/28	210	53.00	175	52.70	51.80	35	63,696	0.05%	大買/大賣/
2020/08/27	282	54.85	345	54.79	55.10	-63	63,450	-0.10%	大買/大賣/
2020/08/26	194	54.75	123	54.81	53.90	71	63,286	0.11%	大買/大賣/
2020/08/25	115	55.32	85	54.49	54.00	30	62,944	0.05%	大買/
2020/08/24	282	57.75	233.2	56.99	55.20	48.8	62,792	0.08%	大買/大賣/
2020/08/21	76	56.22	105	56.64	57.40	-29	61,011	-0.05%	大賣/
2020/08/20	203.6	53.70	207	54.19	52.20	-3.4	62,227	-0.01%	大買/大賣/
2020/08/19	129.1	56.88	120	56.82	56.60	9	61,656	0.01%	大買/大賣/
2020/08/18	101	54.99	174	54.76	56.20	-73	61,108	-0.12%	大買/大賣/
2020/08/17	157	53.76	233	53.75	53.10	-76	60,793	-0.13%	大買/大賣/
2020/08/14	242	52.32	234	51.93	53.10	8	60,487	0.01%	大買/大賣/
2020/08/13	443	50.26	432.2	50.08	52.20	10.8	58,936	0.02%	大買/大賣/
2020/08/12	120	46.74	156	46.69	48.20	-36	56,215	-0.06%	大買/大賣/
2020/08/11	43	43.97	91	43.84	43.85	-48	55,202	-0.09%
2020/08/10	136	44.31	131	44.57	43.60	5	55,347	0.01%	大買/大賣/
2020/08/07	34	42.20	42	42.22	42.10	-8	54,708	-0.01%
2020/08/06	54	41.80	91	41.84	41.40	-37	55,555	-0.07%
2020/08/05	175	42.41	101	42.11	42.70	74	55,729	0.13%	大買/大賣/
2020/08/04	39	40.52	92	40.52	40.35	-53	55,561	-0.10%
2020/08/03	41	40.46	21	41.03	41.20	20	55,548	0.04%
2020/07/31	27	40.86	52	40.50	40.30	-25	55,641	-0.04%
2020/07/30	73	40.87	123	40.83	40.80	-50	56,159	-0.09%	大賣/
2020/07/29	188	41.40	203	40.82	40.55	-15	56,588	-0.03%	大買/大賣/
2020/07/28	50	42.33	47	42.23	42.50	3	56,594	0.01%
2020/07/27	95	43.12	73	43.17	42.15	22	56,788	0.04%
2020/07/24	114	42.75	133	42.83	41.55	-19	56,984	-0.03%	大買/大賣/
2020/07/23	71	43.52	88	43.48	43.75	-17	57,673	-0.03%
2020/07/22	202	42.64	193	42.62	42.30	9	58,198	0.02%	大買/大賣/
2020/07/21	193	42.16	224	42.08	41.80	-31	57,408	-0.05%	大買/大賣/
2020/07/20	309.1	40.34	301.1	40.30	41.90	8	57,098	0.01%	大買/大賣/
2020/07/17	229	39.53	243	39.39	38.10	-14	56,222	-0.02%	大買/大賣/
2020/07/16	230.1	37.81	157.3	37.87	38.80	72.7	54,977	0.13%	大買/大賣/
2020/07/15	113	37.17	144.9	37.22	36.55	-31.9	54,307	-0.06%	大買/大賣/
2020/07/14	47.9	35.88	40	35.88	35.65	7.9	54,106	0.01%
2020/07/13	79.3	36.03	107	36.28	36.50	-27.7	54,451	-0.05%	大賣/
2020/07/10	7	32.98	89	33.36	33.90	-82	54,216	-0.15%
2020/07/09	16	34.10	27	34.13	33.65	-11	54,678	-0.02%
2020/07/08	25	34.05	127	34.15	34.20	-102	55,282	-0.18%	大賣/鉅額交易
2020/07/07	190	34.18	74	33.95	33.70	116	55,943	0.21%	大買/鉅額交易
2020/07/06	122	35.55	218	35.23	35.15	-96	56,323	-0.17%	大買/大賣/
2020/07/03	83	34.50	62	34.47	34.50	21	56,313	0.04%
2020/07/02	5	33.24	14	33.48	33.20	-9	55,775	-0.02%
2020/07/01	32	33.90	16	33.87	33.40	16	56,138	0.03%
2020/06/30	37	33.77	193	33.98	33.60	-156	57,055	-0.27%	大賣/鉅額交易
2020/06/29	114	32.10	11	32.25	32.10	103	57,793	0.18%	大買/鉅額交易
2020/06/24	13	31.75	14	31.82	32.00	-1	59,076	0.00%
2020/06/23	51	31.60	39	31.79	31.65	12	60,318	0.02%
2020/06/22	31	32.38	9	32.63	32.05	22	60,822	0.04%
2020/06/19	17	33.24	28	33.31	33.30	-11	61,315	-0.02%
2020/06/18	32	33.08	28	33.13	33.15	4	61,646	0.01%
2020/06/17	102	34.07	32	33.79	33.20	70	61,513	0.11%	大買/
2020/06/16	78	33.04	127	33.57	34.25	-49	61,513	-0.08%	大賣/
2020/06/15	86	31.50	58	31.63	31.15	28	61,691	0.05%
2020/06/12	32	32.67	18	32.74	32.45	14	63,144	0.02%
2020/06/11	104	33.61	26	33.58	33.75	78	64,561	0.12%	大買/
2020/06/10	147	33.32	71	33.27	33.10	76	65,914	0.12%	大買/
2020/06/09	34	33.79	75	34.70	33.90	-41	67,752	-0.06%
2020/06/08	66	34.57	45	34.80	33.95	21	68,454	0.03%
2020/06/05	28	35.12	20	35.16	35.00	8	70,044	0.01%
2020/06/04	57.5	35.56	26	35.13	35.00	31.5	71,378	0.04%
2020/06/03	86.5	35.51	43	35.17	35.25	43.5	72,543	0.06%
2020/06/02	66	36.95	38	36.70	36.10	28	73,155	0.04%
2020/06/01	28	37.53	37	37.63	37.80	-9	73,512	-0.01%
2020/05/29	49	37.26	36	37.24	37.25	13	74,101	0.02%
2020/05/28	81	37.03	60	37.05	37.00	21	74,253	0.03%
2020/05/27	294	38.16	293	38.22	36.90	1	73,667	0.00%	大買/大賣/
2020/05/26	123	36.01	110	36.06	36.45	13	71,644	0.02%	大買/大賣/
2020/05/25	41	32.65	21	32.72	33.15	20	70,485	0.03%
2020/05/22	14	33.91	25	33.96	33.35	-11	69,924	-0.02%
2020/05/21	30	33.99	19	33.74	33.65	11	69,183	0.02%
2020/05/20	15	32.90	5	33.15	32.70	10	68,662	0.01%
2020/05/19	25	32.93	87	32.99	33.50	-62	68,360	-0.09%
2020/05/18	36	32.77	17	32.76	32.30	19	67,883	0.03%
2020/05/15	61	33.19	53	33.25	34.10	8	67,270	0.01%
2020/05/14	23	33.54	61	33.56	32.55	-38	66,571	-0.06%
2020/05/13	140	34.19	107	34.39	33.60	33	66,131	0.05%	大買/大賣/
2020/05/12	69	33.76	95	34.17	34.50	-26	65,016	-0.04%
2020/05/11	166	34.14	77	34.02	33.25	89	64,952	0.14%	大買/
2020/05/08	35	33.69	26	33.27	33.20	9	64,286	0.01%
2020/05/07	45	32.94	19	32.92	33.50	26	64,040	0.04%
2020/05/06	59	32.92	56.2	32.68	32.15	2.8	63,725	0.00%
2020/05/05	49	33.86	81	33.75	33.00	-32	63,131	-0.05%
2020/05/04	65	33.19	63	33.13	34.05	2	62,617	0.00%
2020/04/30	143	32.86	118	32.89	33.05	25	62,094	0.04%	大買/大賣/
2020/04/29	81	32.31	63	32.34	32.10	18	61,518	0.03%
2020/04/28	165	32.36	159	31.98	31.25	6	60,935	0.01%	大買/大賣/
2020/04/27	94	29.95	105	30.16	31.50	-11	59,408	-0.02%	大賣/
2020/04/24	24	28.55	50	28.48	28.65	-26	58,034	-0.04%
2020/04/23	56	28.41	65	28.44	28.50	-9	57,913	-0.02%
2020/04/22	52	27.74	50	28.04	28.35	2	57,177	0.00%
2020/04/21	18	27.60	28	27.59	27.05	-10	56,362	-0.02%
2020/04/20	70	27.96	55	27.69	27.70	15	55,798	0.03%
2020/04/17	113	28.76	68	28.84	27.80	45	55,711	0.08%	大買/
2020/04/16	95	28.01	45	28.07	28.60	50	54,579	0.09%
2020/04/15	158	28.34	182	27.96	27.80	-24	54,265	-0.04%	大買/大賣/
2020/04/14	60	27.87	68	28.06	28.75	-8	53,103	-0.02%
2020/04/13	31	26.97	52	27.05	26.80	-21	52,502	-0.04%
2020/04/10	103	26.41	92	26.49	26.40	11	52,164	0.02%	大買/
2020/04/09	75	26.48	68	26.67	25.35	7	51,436	0.01%
2020/04/08	76	27.46	53	27.28	26.50	23	50,729	0.05%
2020/04/07	87	28.57	24	28.46	28.35	63	49,950	0.13%
2020/04/06	48.1	26.88	31	27.05	26.90	17.1	50,020	0.03%
2020/04/01	28.1	24.54	7	24.68	25.15	21.1	49,877	0.04%
2020/03/31	53	24.56	97.1	24.30	24.25	-44.1	48,514	-0.09%
2020/03/30	83	23.33	32	23.20	23.60	51	46,687	0.11%
2020/03/27	70	22.38	129	22.57	23.10	-59	45,112	-0.13%	大賣/
2020/03/26	81	20.65	75	20.80	21.00	6	43,532	0.01%
2020/03/25	60	19.98	114	20.00	20.20	-54	42,629	-0.13%	大賣/
2020/03/24	50	18.67	19.1	18.77	18.85	30.9	41,664	0.07%
2020/03/23	24	16.84	19	16.66	17.75	5	41,110	0.01%
2020/03/20	40	18.04	57	18.24	18.00	-17	40,715	-0.04%
2020/03/19	280.1	17.74	250	17.32	17.20	30.1	39,451	0.08%	大買/大賣/
2020/03/18	186	19.23	134	19.25	19.10	52	38,401	0.14%	大買/大賣/
2020/03/17	174	20.49	154	20.70	20.05	20	36,538	0.05%	大買/大賣/
2020/03/16	191.6	20.98	129	20.94	19.80	62.6	34,930	0.18%	大買/大賣/
2020/03/13	265	20.18	461	19.62	21.85	-196	33,077	-0.59%	大買/大賣/鉅額交易
2020/03/12	332	20.43	133	20.36	19.90	199	30,903	0.64%	大買/大賣/鉅額交易
2020/03/11	175.1	21.98	228.1	22.03	22.10	-53	29,944	-0.18%	大買/大賣/
2020/03/10	66	19.90	54	20.14	20.50	12	27,942	0.04%
2020/03/09	94	19.92	92	19.65	18.65	2	26,321	0.01%
2020/03/06	26.1	19.64	94	19.56	20.10	-68	24,818	-0.27%
2020/03/05	18	18.31	34	18.34	18.50	-16	23,647	-0.07%
2020/03/04	15	17.18	19	17.39	17.75	-4	22,811	-0.02%
2020/03/03	69	16.73	147	16.73	17.05	-78	21,797	-0.36%	大賣/
2020/03/02	0	0.00	8	15.34	15.50	-8	21,006	-0.04%
2020/02/27	10	15.53	0	0.00	14.80	10	21,197	0.05%
2020/02/26	31	15.73	20	15.68	15.45	11	21,767	0.05%
2020/02/25	10	15.45	20	15.93	15.95	-10	22,681	-0.04%
2020/02/24	3	16.00	15	15.83	15.65	-12	23,338	-0.05%
2020/02/21	20	16.05	32	16.02	16.10	-12	23,798	-0.05%
2020/02/20	22	15.87	12	15.85	15.85	10	24,220	0.04%
2020/02/19	1	15.70	11	15.75	15.70	-10	24,387	-0.04%
2020/02/18	12	15.50	0	0.00	15.70	12	24,726	0.05%
2020/02/17	6	15.63	2	15.75	15.55	4	24,570	0.02%
2020/02/14	19	15.75	27	15.73	15.75	-8	24,439	-0.03%
2020/02/13	20	15.50	11	15.27	15.25	9	24,131	0.04%
2020/02/12	10	15.40	5	15.30	15.50	5	23,954	0.02%
2020/02/11	10	14.45	0	0.00	14.85	10	23,255	0.04%
2020/02/07	3	14.53	11	14.35	14.30	-8	23,024	-0.03%
2020/02/06	12	14.73	10	14.95	14.95	2	22,816	0.01%
2020/02/05	10	14.80	25	14.95	14.40	-15	22,607	-0.07%
2020/02/04	43	15.02	10	15.00	15.00	33	22,350	0.15%
2020/02/03	6	14.36	0	0.00	14.35	6	23,078	0.03%
2020/01/31	18	15.56	22	15.25	15.30	-4	22,970	-0.02%
2020/01/30	12	16.46	0	0.00	16.20	12	22,697	0.05%
2020/01/20	18	18.05	30	18.07	18.00	-12	22,672	-0.05%
2020/01/17	30	17.77	50	17.98	18.00	-20	22,658	-0.09%
2020/01/16	36	17.75	34	17.74	17.70	2	22,405	0.01%
2020/01/15	2	18.05	8	18.30	18.10	-6	22,242	-0.03%
2020/01/14	35	18.16	25	18.32	18.40	10	22,156	0.05%
2020/01/13	68	18.14	33	18.25	17.85	35	21,854	0.16%
2020/01/10	40	17.92	19	17.94	17.80	21	21,099	0.10%
2020/01/09	13	17.86	39	17.93	18.30	-26	20,514	-0.13%
2020/01/08	20	16.80	16	16.90	17.15	4	19,878	0.02%
2020/01/07	33	16.88	16	17.13	17.05	17	19,780	0.09%
2020/01/06	0	0.00	32	17.30	17.40	-32	19,344	-0.17%
2020/01/03	1	17.10	0	0.00	16.85	1	18,782	0.01%
2020/01/02	8	16.93	10	16.92	16.85	-2	18,502	-0.01%
2019/12/31	5	16.55	5	16.60	16.65	0	18,242	0.00%
2019/12/30	41	17.03	41	17.09	16.80	0	18,122	0.00%
2019/12/27	58	16.73	107	16.77	16.75	-49	17,507	-0.28%	大賣/
2019/12/26	0	0.00	6	15.98	16.20	-6	17,016	-0.04%
2019/12/25	0	0.00	1	15.60	15.80	-1	16,928	-0.01%
2019/12/24	1	15.35	1	15.55	15.60	0	17,015	0.00%
2019/12/23	7	15.39	0	0.00	15.30	7	17,047	0.04%
2019/12/20	3	15.65	0	0.00	15.75	3	17,021	0.02%
2019/12/19	1	15.80	6	15.83	15.80	-5	17,045	-0.03%
2019/12/18	2	15.93	1	15.90	15.75	1	17,159	0.01%
2019/12/17	1	16.35	1	16.25	16.25	0	17,121	0.00%
2019/12/13	14	15.93	2	16.08	15.95	12	17,293	0.07%
2019/12/12	1	16.60	0	0.00	16.30	1	17,347	0.01%
2019/12/11	9	16.65	15	16.54	16.50	-6	17,921	-0.03%
2019/12/10	16	16.33	30	16.33	16.55	-14	17,896	-0.08%
2019/12/09	0	0.00	15	16.25	16.30	-15	18,240	-0.08%
2019/12/06	0	0.00	20	16.21	16.35	-20	18,132	-0.11%
2019/12/05	0	0.00	1	15.70	15.70	-1	17,726	-0.01%
2019/12/04	15	15.48	0	0.00	15.55	15	18,063	0.08%
2019/12/03	10	15.60	11	15.65	15.70	-1	18,789	-0.01%
2019/12/02	159	14.97	178	15.19	15.50	-19	19,620	-0.10%	大買/大賣/
2019/11/29	14	15.76	6	15.70	15.50	8	19,782	0.04%
2019/11/28	33	15.67	10	15.60	15.60	23	20,209	0.11%
2019/11/27	11	15.95	0	0.00	16.10	11	20,992	0.05%
2019/11/26	50	16.28	27	16.00	16.15	23	21,042	0.11%
2019/11/25	336	16.37	327	16.50	16.25	9	20,617	0.04%	大買/大賣/
2019/11/22	276	16.40	253	16.79	16.15	23	19,834	0.12%	大買/大賣/
2019/11/21	114	16.57	120	15.87	16.55	-6	18,704	-0.03%	大買/大賣/
2019/11/20	31	15.79	36	15.78	15.70	-5	17,910	-0.03%
2019/11/19	29	15.56	34	15.60	15.40	-5	17,547	-0.03%
2019/11/18	9	15.15	47	15.16	15.15	-38	16,976	-0.22%
2019/11/15	31	14.88	29	14.99	14.90	2	16,709	0.01%
2019/11/14	1	13.95	10	14.00	14.00	-9	16,338	-0.06%
2019/11/13	5	14.00	6	14.18	14.00	-1	16,424	-0.01%
2019/11/12	5	13.90	0	0.00	14.05	5	16,615	0.03%
2019/11/11	3	13.65	12	13.74	13.60	-9	16,621	-0.05%
2019/11/08	2	14.15	10	14.15	14.15	-8	16,570	-0.05%
2019/11/07	43	14.21	0	0.00	14.15	43	16,592	0.26%
2019/11/06	5	14.62	6	14.62	14.45	-1	16,521	-0.01%
2019/11/05	10	14.71	0	0.00	14.70	10	16,498	0.06%
2019/11/04	22	14.70	9	14.78	14.60	13	16,542	0.08%
2019/11/01	25	15.09	47	15.16	14.90	-22	16,438	-0.13%
2019/10/31	44	15.73	51	15.51	15.35	-7	16,321	-0.04%
2019/10/30	6	15.02	22	14.87	15.00	-16	15,333	-0.10%
2019/10/29	20	14.68	14	14.89	14.45	6	15,140	0.04%
2019/10/28	4	14.93	9	14.96	14.90	-5	15,233	-0.03%
2019/10/25	2	14.75	0	0.00	14.80	2	15,513	0.01%
2019/10/24	11	14.76	10	14.90	14.75	1	15,525	0.01%
2019/10/23	11	14.64	15	14.70	14.70	-4	15,859	-0.03%
2019/10/22	26	14.64	15	14.70	14.55	11	15,876	0.07%
2019/10/21	29	14.80	10	14.85	14.75	19	15,823	0.12%
2019/10/18	3	14.55	9	14.53	14.55	-6	15,857	-0.04%
2019/10/17	0	0.00	1	14.50	14.55	-1	15,948	-0.01%
2019/10/16	9	14.39	6	14.70	14.40	3	16,089	0.02%
2019/10/15	25	14.52	5	14.50	14.70	20	16,377	0.12%
2019/10/14	22	14.05	3	14.05	14.25	19	16,316	0.12%
2019/10/08	1	13.80	0	0.00	13.75	1	16,613	0.01%
2019/10/07	3	13.90	1	13.90	13.90	2	16,657	0.01%
2019/10/04	12	14.09	1	14.20	13.90	11	16,669	0.07%
2019/10/03	5	14.03	1	14.25	14.10	4	16,608	0.02%
2019/10/02	3	14.15	7	14.15	14.15	-4	16,566	-0.02%
2019/10/01	0	0.00	1	14.15	14.20	-1	16,643	-0.01%
2019/09/27	19	13.82	105	13.70	13.80	-86	16,560	-0.52%	大賣/
2019/09/26	4	14.35	26	14.41	14.20	-22	16,446	-0.13%
2019/09/25	6	14.36	7	14.35	14.35	-1	16,418	-0.01%
2019/09/24	2	14.63	1	14.75	14.55	1	16,485	0.01%
2019/09/23	4	14.85	5	14.95	14.80	-1	16,398	-0.01%
2019/09/20	0	0.00	1	14.65	14.70	-1	16,339	-0.01%
2019/09/19	5	14.75	0	0.00	14.50	5	16,310	0.03%
2019/09/17	15	14.95	69	14.93	15.00	-54	16,088	-0.34%
2019/09/16	53	15.29	5	15.26	15.10	48	15,838	0.30%
2019/09/12	103	15.07	4	15.10	15.05	99	15,112	0.66%	大買/
2019/09/11	60	14.88	16	14.83	15.20	44	14,883	0.30%
2019/09/10	0	0.00	6	14.55	14.55	-6	14,308	-0.04%
2019/09/09	15	14.62	51	14.55	14.55	-36	14,145	-0.25%
2019/09/06	2	14.40	6	14.49	14.55	-4	13,956	-0.03%
2019/09/05	57	14.84	53	14.81	14.75	4	13,659	0.03%
2019/09/04	78	15.01	59	15.06	15.10	19	13,004	0.15%
2019/09/03	6	14.43	5	14.47	14.45	1	12,321	0.01%
2019/09/02	35	14.53	29	14.65	14.80	6	11,884	0.05%
2019/08/30	12	14.43	43	14.27	14.45	-31	11,134	-0.28%
2019/08/29	21	13.31	27	13.46	13.45	-6	10,088	-0.06%
2019/08/28	2	12.95	0	0.00	12.90	2	9,654	0.02%
2019/08/27	1	12.95	2	13.00	12.85	-1	9,632	-0.01%
2019/08/23	1	13.20	0	0.00	13.15	1	9,533	0.01%
2019/08/22	7	13.36	17	13.46	13.50	-10	9,474	-0.11%
2019/08/20	10	13.00	0	0.00	12.70	10	9,035	0.11%
2019/08/16	7	12.96	5	13.05	12.80	2	8,950	0.02%
2019/08/15	16	12.26	11	12.45	12.90	5	8,846	0.06%
2019/08/14	0	0.00	4	12.50	12.35	-4	8,724	-0.05%
2019/08/13	2	12.30	2	12.25	12.15	0	8,759	0.00%
2019/08/12	2	12.80	8	12.63	12.50	-6	8,864	-0.07%
2019/08/08	3	12.53	4	12.58	12.70	-1	8,897	-0.01%
2019/08/07	12	12.19	12	12.12	12.10	0	8,873	0.00%
2019/08/06	1	12.15	0	0.00	12.30	1	8,854	0.01%
2019/08/05	11	12.05	2	12.25	11.95	9	8,779	0.10%
2019/08/02	3	12.47	0	0.00	12.25	3	8,777	0.03%
2019/08/01	3	13.25	4	13.10	13.05	-1	8,634	-0.01%
2019/07/31	4	13.25	6	13.17	13.45	-2	8,513	-0.02%
2019/07/30	1	13.50	3	13.63	13.40	-2	8,395	-0.02%
2019/07/29	16	13.93	12	14.01	13.85	4	8,132	0.05%
2019/07/26	0	0.00	4	13.33	13.50	-4	7,639	-0.05%
2019/07/25	7	13.51	4	13.56	13.40	3	7,599	0.04%
2019/07/24	2	12.80	7	12.96	12.95	-5	7,238	-0.07%
2019/07/23	18	13.38	11	13.25	13.25	7	7,257	0.10%
2019/07/22	3	13.30	14	13.21	13.60	-11	7,202	-0.15%
2019/07/19	22	13.23	4	13.25	13.05	18	7,063	0.25%
2019/07/18	12	13.30	16	13.38	13.05	-4	7,084	-0.06%
2019/07/17	10	13.20	95	13.20	13.30	-85	7,012	-1.21%
2019/07/16	22	12.67	208	12.85	12.90	-186	6,618	-2.81%	大賣/鉅額交易
2019/07/15	248	12.65	27	12.53	12.65	221	6,514	3.39%	大買/鉅額交易
2019/07/12	3	12.22	95	12.19	12.15	-92	6,223	-1.48%
2019/07/11	40	12.10	2	12.18	12.20	38	6,337	0.60%
2019/07/10	0	0.00	0.1	12.00	12.05	-0.1	6,394	0.00%
2019/07/09	1	11.95	0	0.00	11.90	1	6,474	0.02%
2019/07/08	0	0.00	1	12.00	11.90	-1	6,669	-0.01%
2019/07/05	5	12.10	11	12.19	12.05	-6	6,889	-0.09%
2019/07/04	0	0.00	1	12.00	12.00	-1	7,009	-0.01%
2019/07/02	2	12.05	0	0.00	12.05	2	8,493	0.02%
2019/07/01	2	12.15	0	0.00	11.95	2	8,852	0.02%
2019/06/27	1	11.80	1	11.80	11.75	0	8,918	0.00%
2019/06/25	1	11.80	0	0.00	11.80	1	8,900	0.01%
2019/06/21	3	12.05	1	11.85	11.85	2	8,900	0.02%
2019/06/19	1	12.15	2	11.93	11.85	-1	9,136	-0.01%
2019/06/17	10	11.50	10	11.65	11.50	0	9,669	0.00%
2019/06/14	0	0.00	5	11.70	11.65	-5	9,679	-0.05%
2019/06/13	0	0.00	7	11.75	11.75	-7	9,785	-0.07%
2019/06/12	12	11.76	0	0.00	11.65	12	9,772	0.12%
2019/06/11	0	0.00	6	11.58	11.90	-6	9,632	-0.06%
2019/06/10	0	0.00	2	10.75	10.85	-2	9,393	-0.02%
2019/06/05	15	10.95	0	0.00	10.90	15	9,494	0.16%
2019/06/03	1	11.00	0	0.00	10.90	1	9,638	0.01%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/28	20	10.90	0	0.00	10.85	20	9,808	0.20%
2019/05/23	2	10.90	0	0.00	10.80	2	10,078	0.02%
2019/05/21	0	0.00	20	10.65	11.10	-20	10,370	-0.19%
2019/05/20	3	11.12	0	0.00	11.10	3	10,623	0.03%
2019/05/17	15	12.05	11	12.11	11.90	4	10,694	0.04%
2019/05/16	1	11.95	2	12.08	11.75	-1	10,831	-0.01%
2019/05/15	12	12.05	13	12.01	12.15	-1	11,275	-0.01%
2019/05/14	10	11.25	3	11.12	11.50	7	11,395	0.06%
2019/05/13	20	11.85	14	11.66	11.40	6	11,535	0.05%
2019/05/10	11	11.84	10	12.20	11.75	1	11,519	0.01%
2019/05/09	0	0.00	6	12.15	12.10	-6	11,449	-0.05%
2019/05/08	0	0.00	10	12.60	12.70	-10	11,407	-0.09%
2019/05/07	1	12.55	0	0.00	12.55	1	11,432	0.01%
2019/05/06	1	12.65	45	12.49	12.40	-44	11,457	-0.38%
2019/05/03	1	12.85	0	0.00	12.95	1	11,463	0.01%
2019/05/02	1	12.90	31	12.64	12.95	-30	11,512	-0.26%
2019/04/30	20	12.35	0	0.00	12.50	20	11,828	0.17%
2019/04/29	21	12.50	0	0.00	12.50	21	11,953	0.18%
2019/04/26	10	13.15	0	0.00	13.15	10	11,857	0.08%
2019/04/25	3	13.30	10	13.30	13.40	-7	11,981	-0.06%
2019/04/24	1	13.15	1	13.35	13.25	0	12,252	0.00%
2019/04/23	3	13.48	0	0.00	13.50	3	12,744	0.02%
2019/04/22	10	13.70	12	13.79	13.75	-2	12,720	-0.02%
2019/04/19	1	13.65	0	0.00	13.65	1	12,811	0.01%
2019/04/18	1	13.55	0	0.00	13.55	1	13,033	0.01%
2019/04/17	4	13.93	0	0.00	13.95	4	13,250	0.03%
2019/04/16	2	14.15	5	14.14	14.20	-3	13,785	-0.02%
2019/04/15	1	14.00	1	14.25	14.00	0	14,559	0.00%
2019/04/12	2	14.33	2	14.00	13.90	0	14,618	0.00%
2019/04/11	1	14.80	0	0.00	14.15	1	14,573	0.01%
2019/04/10	10	14.80	12	14.95	14.60	-2	14,472	-0.01%
2019/04/09	5	15.69	91	15.75	14.80	-86	14,352	-0.60%
2019/04/08	155	14.74	82	15.10	15.30	73	13,921	0.52%	大買/
2019/04/03	1	13.65	3	13.92	13.95	-2	13,527	-0.01%
2019/04/02	20	13.35	0	0.00	13.30	20	13,461	0.15%
2019/03/29	1	13.15	15	13.25	13.25	-14	13,551	-0.10%
2019/03/28	18	13.07	13	13.06	13.05	5	13,781	0.04%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	0	0.00	6	13.50	13.55	-6	13,781	-0.04%
2019/03/22	5	14.15	0	0.00	14.10	5	13,772	0.04%
2019/03/20	12	14.58	25	14.19	14.30	-13	13,962	-0.09%
2019/03/19	0	0.00	1	13.95	13.80	-1	13,686	-0.01%
2019/03/18	0	0.00	2	14.00	13.85	-2	14,141	-0.01%
2019/03/15	0	0.00	9	13.78	13.75	-9	15,426	-0.06%
2019/03/14	4	13.55	4	13.58	13.45	0	15,854	0.00%
2019/03/13	2	13.50	5	13.40	13.40	-3	16,657	-0.02%
2019/03/12	4	13.58	14	13.65	13.50	-10	16,897	-0.06%
2019/03/11	3	13.55	0	0.00	13.60	3	17,158	0.02%
2019/03/08	6	13.60	0	0.00	13.60	6	17,402	0.03%
2019/03/07	15	13.92	5	13.75	13.70	10	17,504	0.06%
2019/03/06	0	0.00	1	14.15	14.05	-1	17,767	-0.01%
2019/03/05	0	0.00	2	14.10	14.00	-2	17,887	-0.01%
2019/03/04	0	0.00	12	14.18	14.20	-12	17,941	-0.07%
2019/02/27	2	13.85	0	0.00	13.80	2	17,987	0.01%
2019/02/26	10	14.08	0	0.00	14.00	10	18,108	0.06%
2019/02/22	0	0.00	2	14.00	14.05	-2	18,265	-0.01%
2019/02/21	19	14.01	0	0.00	14.00	19	18,374	0.10%
2019/02/20	1	14.40	1	14.50	14.20	0	18,544	0.00%
2019/02/19	23	14.29	10	14.45	14.40	13	18,906	0.07%
2019/02/18	8	14.32	6	14.15	14.10	2	19,488	0.01%
2019/02/15	8	14.43	30	14.43	14.10	-22	19,524	-0.11%
2019/02/14	52	14.17	33	14.32	14.10	19	19,259	0.10%
2019/02/13	11	13.98	4	13.98	13.65	7	18,769	0.04%
2019/02/12	4	13.45	2	13.58	13.90	2	18,572	0.01%
2019/01/30	0	0.00	1	13.30	13.25	-1	18,532	-0.01%
2019/01/28	2	13.35	2	13.15	13.25	0	18,595	0.00%
2019/01/25	0	0.00	1	13.30	13.15	-1	18,707	-0.01%
2019/01/23	0	0.00	3	13.12	13.35	-3	18,954	-0.02%
2019/01/22	87	13.35	81	13.72	13.10	6	19,032	0.03%
2019/01/21	104	14.17	100	13.88	13.90	4	18,660	0.02%	大買/
2019/01/18	3	13.75	5	13.77	13.90	-2	18,513	-0.01%
2019/01/17	5	13.94	5	13.78	13.75	0	18,514	0.00%
2019/01/16	6	13.74	4	13.96	13.90	2	18,396	0.01%
2019/01/15	3	14.08	5	14.01	13.65	-2	18,118	-0.01%
2019/01/14	2	13.20	8	13.20	13.45	-6	17,558	-0.03%
2019/01/11	2	13.38	0	0.00	13.35	2	17,517	0.01%
2019/01/10	6	13.74	63	13.57	13.45	-57	17,403	-0.33%
2019/01/09	52	14.15	7	14.39	14.00	45	17,156	0.26%
2019/01/08	70	14.44	62	14.36	14.55	8	16,910	0.05%
2019/01/07	49	13.94	66.5	14.14	14.40	-17.5	16,250	-0.11%
2019/01/04	2	13.28	0	0.00	13.10	2	15,488	0.01%
2019/01/03	0	0.00	7	13.36	13.45	-7	15,492	-0.05%
2019/01/02	0	0.00	15	13.30	13.15	-15	15,392	-0.10%
2018/12/28	2	13.10	30	13.10	13.10	-28	15,350	-0.18%
2018/12/27	5	13.70	12	13.52	13.05	-7	15,497	-0.05%
2018/12/25	32	13.00	21	13.17	13.50	11	15,415	0.07%
2018/12/24	0	0.00	4	13.35	13.15	-4	15,171	-0.03%
2018/12/22	0	0.00	11	13.08	13.25	-11	15,044	-0.07%
2018/12/21	47	12.92	8	13.08	13.20	39	14,973	0.26%
2018/12/20	2	12.45	0	0.00	12.60	2	14,911	0.01%
2018/12/19	0	0.00	2	12.45	12.30	-2	14,834	-0.01%
2018/12/18	0	0.00	1	12.50	12.45	-1	14,981	-0.01%
2018/12/17	10	12.45	23	12.54	12.30	-13	15,113	-0.09%
2018/12/14	46	12.38	52	12.39	12.60	-6	15,534	-0.04%
2018/12/13	13	12.70	0	0.00	12.25	13	15,407	0.08%
2018/12/12	21	13.05	135	12.91	12.90	-114	15,294	-0.75%	大賣/鉅額交易
2018/12/11	37	13.15	84	13.29	12.90	-47	15,285	-0.31%
2018/12/10	21	13.85	32	13.74	13.60	-11	15,357	-0.07%
2018/12/07	40	13.05	43	13.15	13.75	-3	14,342	-0.02%
2018/12/06	130	13.66	83	13.89	12.50	47	14,332	0.33%	大買/
2018/12/05	13	13.41	47	13.22	13.75	-34	14,145	-0.24%
2018/12/04	41	13.09	16	13.26	13.20	25	14,467	0.17%
2018/12/03	5	13.00	3	12.65	12.85	2	14,798	0.01%
2018/11/30	18	12.33	1	12.45	12.30	17	15,372	0.11%
2018/11/29	12	12.26	0	0.00	12.10	12	16,645	0.07%
2018/11/28	3	12.80	1	12.90	12.80	2	16,412	0.01%
2018/11/27	3	12.63	13	12.75	12.90	-10	16,444	-0.06%
2018/11/26	3.2	12.79	3	12.60	12.55	0.2	16,484	0.00%
2018/11/23	11	12.36	11	12.59	12.40	0	16,524	0.00%
2018/11/22	46	12.49	0	0.00	12.30	46	16,605	0.28%
2018/11/21	2	12.90	21	12.95	13.10	-19	16,482	-0.12%
2018/11/20	61.3	12.88	4	12.95	12.95	57.3	16,511	0.35%
2018/11/19	50	13.01	4	12.95	13.15	46	16,536	0.28%
2018/11/16	33	12.91	29	13.08	13.00	4	16,487	0.02%
2018/11/15	23	12.47	2	12.38	12.50	21	16,133	0.13%
2018/11/14	2	11.35	33	11.49	11.85	-31	16,585	-0.19%
2018/11/13	25	10.58	6	10.80	10.80	19	17,751	0.11%
2018/11/09	0	0.00	1	10.35	10.45	-1	19,500	-0.01%
2018/11/08	0	0.00	12	10.85	10.50	-12	20,407	-0.06%
2018/11/07	12	10.50	11	10.50	10.60	1	20,800	0.00%
2018/11/06	10	10.25	11	10.46	10.15	-1	20,844	0.00%
2018/11/05	10	10.30	10	10.40	10.40	0	20,954	0.00%
2018/11/02	2	10.43	12	10.62	10.30	-10	20,935	-0.05%
2018/11/01	17	10.69	5	10.55	10.65	12	20,773	0.06%
2018/10/31	1	10.25	11	10.01	10.20	-10	20,560	-0.05%
2018/10/30	14	9.57	10	9.75	9.86	4	20,460	0.02%
2018/10/29	0	0.00	3	9.18	9.10	-3	20,271	-0.01%
2018/10/26	0	0.00	1	9.26	9.23	-1	20,228	0.00%
2018/10/24	11	10.04	2	9.94	10.05	9	20,069	0.04%
2018/10/19	0	0.00	4	9.98	10.00	-4	19,919	-0.02%
2018/10/18	1	10.40	0	0.00	10.25	1	19,835	0.01%
2018/10/17	4	10.60	1	10.80	10.35	3	19,788	0.02%
2018/10/16	3	10.65	1	10.60	10.45	2	19,689	0.01%
2018/10/11	10	9.91	1	9.85	9.77	9	19,307	0.05%
2018/10/09	1	11.20	0	0.00	10.85	1	19,114	0.01%
2018/10/08	0	0.00	2	11.18	11.15	-2	19,037	-0.01%
2018/10/05	2	10.83	3	10.88	11.05	-1	18,940	-0.01%
2018/10/04	10	11.55	10	11.80	11.50	0	18,673	0.00%
2018/10/03	3	11.73	0	0.00	11.45	3	18,707	0.02%
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/10/01	0	0.00	10	12.55	12.50	-10	18,207	-0.05%
2018/09/28	1	12.30	1	12.45	12.30	0	18,148	0.00%
2018/09/27	17	12.42	14	12.62	12.30	3	18,060	0.02%
2018/09/25	10	12.20	10	12.45	12.55	0	17,762	0.00%
2018/09/21	10	12.45	10	12.75	12.45	0	17,549	0.00%
2018/09/20	3	12.62	70	12.43	12.25	-67	17,320	-0.39%
2018/09/19	31	13.44	35	13.42	13.05	-4	16,795	-0.02%
2018/09/18	21	13.35	23	13.58	13.30	-2	16,584	-0.01%
2018/09/17	11	13.45	62.5	13.51	13.50	-51.5	16,401	-0.31%
2018/09/14	47	13.98	55	13.93	14.00	-8	16,153	-0.05%
2018/09/13	35	13.00	102	12.72	13.20	-67	15,673	-0.43%	大賣/
2018/09/12	37	13.14	3	13.33	13.20	34	15,263	0.22%
2018/09/11	46	13.55	4	13.15	13.90	42	14,759	0.28%
2018/09/10	83	13.50	38	13.23	13.05	45	14,108	0.32%
2018/09/07	31	14.78	34	14.84	14.45	-3	13,489	-0.02%
2018/09/06	64	14.72	1	14.90	14.70	63	12,912	0.49%
2018/09/05	53	15.47	43	15.74	15.10	10	12,083	0.08%
2018/09/04	4	16.10	20	15.40	16.05	-16	10,813	-0.15%
2018/09/03	1	16.20	0	0.00	15.65	1	10,756	0.01%
2018/08/31	2.1	16.30	6.1	16.62	16.70	-4	10,728	-0.04%
2018/08/30	9	16.15	5	16.18	16.00	4	10,548	0.04%
2018/08/29	4	15.80	56	16.00	16.10	-52	10,415	-0.50%
2018/08/28	2	15.30	0	0.00	15.20	2	10,336	0.02%
2018/08/27	0	0.00	39	14.76	15.10	-39	10,217	-0.38%
2018/08/24	2	15.40	7	15.42	15.05	-5	10,035	-0.05%
2018/08/23	5	15.67	12	15.53	16.00	-7	9,818	-0.07%
2018/08/22	1.1	15.00	28	14.96	15.05	-26.9	9,524	-0.28%
2018/08/21	32	14.72	18	14.88	15.30	14	9,321	0.15%
2018/08/20	83	14.63	36	14.14	14.20	47	7,900	0.59%
2018/08/17	81	13.85	137	13.83	14.30	-56	6,493	-0.86%	大賣/
2018/08/16	74	12.85	233	12.03	13.00	-159	5,438	-2.92%	大賣/鉅額交易
2018/08/15	274	11.78	15	12.15	12.20	259	4,606	5.62%	大買/鉅額交易
2018/08/14	5	11.10	5	11.00	11.25	0	3,657	0.00%
2018/08/13	5	10.40	0	0.00	10.25	5	3,157	0.16%
2018/08/10	0	0.00	4	10.20	10.45	-4	3,020	-0.13%
2018/08/02	0	0.00	1	9.86	9.82	-1	2,798	-0.04%
2018/07/26	0	0.00	1	9.85	9.73	-1	2,815	-0.04%
2018/07/11	1	9.45	1	9.75	9.54	0	2,865	0.00%
2018/07/05	1	9.63	0	0.00	9.27	1	2,752	0.04%
2018/06/27	0	0.00	2	9.97	9.93	-2	2,683	-0.07%
2018/06/22	0	0.00	1	10.30	10.05	-1	2,749	-0.04%
2018/06/21	1	10.15	0	0.00	10.05	1	2,644	0.04%
2018/06/20	1	10.15	0	0.00	10.05	1	2,655	0.04%
2018/06/14	1	10.40	1	10.25	10.40	0	2,573	0.00%
2018/06/11	3	10.35	0	0.00	10.40	3	2,359	0.13%
2018/06/05	0	0.00	5	9.92	9.71	-5	2,141	-0.23%
2018/06/04	0	0.00	1	9.62	9.56	-1	1,934	-0.05%
2018/05/31	5	9.36	0	0.00	9.33	5	1,911	0.26%
2018/05/29	0	0.00	1	9.45	9.35	-1	1,893	-0.05%
2018/05/21	3	9.22	1	9.30	9.18	2	1,896	0.11%
2018/05/15	2	9.31	0	0.00	9.21	2	1,960	0.10%
2018/05/11	0	0.00	1	9.67	9.50	-1	2,035	-0.05%
2018/05/02	1	9.54	0	0.00	9.40	1	2,022	0.05%
2018/04/24	2	9.76	0	0.00	9.48	2	2,111	0.09%
2018/04/23	2	9.90	0	0.00	9.71	2	2,117	0.09%
2018/04/17	5	9.80	0	0.00	9.81	5	2,340	0.21%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/03/29	0	0.00	41	9.95	9.83	-41	2,842	-1.44%
2018/03/27	0	0.00	1	9.71	9.72	-1	2,932	-0.03%
2018/03/26	1	9.40	0	0.00	9.42	1	3,088	0.03%
2018/03/23	0	0.00	1	9.40	9.40	-1	3,587	-0.03%
2018/03/20	40	9.73	0	0.00	9.69	40	3,671	1.09%
2018/03/16	0	0.00	2	9.89	9.86	-2	3,785	-0.05%
2018/03/15	0	0.00	1	10.15	10.00	-1	3,989	-0.03%
2018/03/13	14	9.83	11	9.94	9.85	3	3,952	0.08%
2018/03/12	1	9.77	0	0.00	9.60	1	3,905	0.03%
2018/02/06	1	9.62	0	0.00	9.05	1	5,226	0.02%
2018/01/30	5	10.30	1	10.40	10.40	4	5,591	0.07%
2018/01/29	0	0.00	10	10.25	10.20	-10	5,741	-0.17%
2018/01/24	10	10.15	0	0.00	10.15	10	6,628	0.15%
2018/01/23	1	10.20	0	0.00	10.15	1	6,663	0.02%
2018/01/19	0	0.00	7	10.41	10.35	-7	6,752	-0.10%
2018/01/16	1	10.35	1	10.65	10.55	0	6,963	0.00%
2018/01/12	1	10.40	0	0.00	10.40	1	6,802	0.01%
2018/01/08	8	11.10	3	10.90	10.90	5	6,553	0.08%
2018/01/05	0	0.00	11	10.70	10.75	-11	6,339	-0.17%
2018/01/03	10	10.60	0	0.00	10.60	10	6,260	0.16%
2018/01/02	2	10.65	0	0.00	10.75	2	6,219	0.03%