金像電 (2368)-元大-內湖券商分點個股進出

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
188.0
漲跌
▲6.0
漲幅
+3.30%
成交量
10,845張
產業
上市電子零組件類股▲0.55%
1485人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	14.3	186.32	11	185.46	182.00	3.3	9,666	0.03%
2024/04/19	12.3	198.51	13	197.88	196.00	-0.7	9,531	-0.01%
2024/04/18	6.1	204.39	3	204.17	205.00	3.1	9,488	0.03%
2024/04/17	9.2	202.10	3	202.50	201.50	6.2	9,472	0.06%
2024/04/16	10.9	202.73	5	207.80	201.50	5.9	9,455	0.06%
2024/04/15	20.8	213.81	8	218.05	212.50	12.8	9,443	0.14%
2024/04/12	2	230.00	1.1	230.39	229.50	0.9	9,313	0.01%
2024/04/11	7.1	229.51	1	230.50	229.50	6.1	9,337	0.07%
2024/04/10	7	234.57	4	235.50	230.50	3	9,333	0.03%
2024/04/09	11	237.73	6	238.17	237.00	5	9,352	0.05%
2024/04/08	13	244.77	11	245.82	242.50	2	9,345	0.02%
2024/04/03	5.1	238.39	9.6	239.32	241.00	-4.5	9,259	-0.05%
2024/04/02	11.9	234.89	0.1	234.50	234.00	11.8	9,240	0.13%
2024/04/01	2	247.25	2	247.00	245.00	0	9,145	0.00%
2024/03/29	3.1	247.34	3	248.17	245.50	0.1	9,152	0.00%
2024/03/28	0.1	246.00	0.5	244.04	244.50	-0.4	9,107	0.00%
2024/03/27	13.6	254.45	28.1	252.35	251.00	-14.5	9,052	-0.16%
2024/03/26	1	242.04	3	248.66	242.00	-2	8,927	-0.02%
2024/03/25	5.4	249.13	6	251.25	247.50	-0.6	8,912	-0.01%
2024/03/22	4	247.50	6	245.41	247.50	-2	8,866	-0.02%
2024/03/21	7.5	234.07	5.1	234.94	233.50	2.4	8,668	0.03%
2024/03/20	4	231.00	4	231.13	229.50	0	8,699	0.00%
2024/03/19	8.3	233.15	6.1	234.08	229.50	2.2	8,751	0.02%
2024/03/18	2	234.02	5	237.00	238.00	-3	8,684	-0.03%
2024/03/15	7.2	231.34	12	230.21	232.50	-4.8	8,689	-0.05%
2024/03/14	5.2	221.83	18.1	223.08	220.50	-12.9	8,659	-0.15%
2024/03/13	8.7	231.92	16.3	234.85	229.00	-7.6	8,739	-0.09%
2024/03/12	36.3	243.07	6	243.00	242.50	30.3	8,651	0.35%
2024/03/11	4	248.63	16	249.75	248.00	-12	8,593	-0.14%
2024/03/08	15.7	251.51	18	250.47	249.50	-2.3	8,641	-0.03%
2024/03/07	40.5	264.16	8	259.37	252.50	32.5	8,595	0.38%
2024/03/06	10	265.46	10	266.05	274.50	0	8,335	0.00%
2024/03/05	2.3	262.55	1	266.22	265.50	1.3	8,341	0.02%
2024/03/04	8.1	263.94	15.2	261.87	259.00	-7.1	8,359	-0.08%
2024/03/01	4.2	263.07	6	263.17	261.50	-1.8	8,322	-0.02%
2024/02/29	7.1	253.82	8.1	254.24	257.00	-1	8,274	-0.01%
2024/02/27	8.2	253.39	4.3	254.82	252.50	3.9	8,255	0.05%
2024/02/26	11.1	260.10	10	261.50	261.50	1.1	8,170	0.01%
2024/02/23	10	263.10	33	263.86	262.00	-23	8,128	-0.28%
2024/02/22	34	257.20	4.2	257.33	255.50	29.9	8,003	0.37%
2024/02/21	2	260.00	0	261.50	259.50	2	7,836	0.03%
2024/02/20	8.4	258.29	6.2	259.95	261.50	2.2	7,793	0.03%
2024/02/19	20.4	271.60	21.3	267.56	265.00	-1	7,781	-0.01%
2024/02/16	8.3	274.38	8.5	272.41	275.00	-0.2	7,674	0.00%
2024/02/15	4.2	271.19	3.2	273.00	273.00	1	7,656	0.01%
2024/02/05	5.2	248.83	6.6	245.96	248.50	-1.4	7,528	-0.02%
2024/02/02	4.2	242.90	8	241.25	241.00	-3.9	7,755	-0.05%
2024/02/01	2	228.75	0	0.00	231.50	2	7,649	0.03%
2024/01/31	14.1	232.34	13.2	231.78	229.00	0.9	7,741	0.01%
2024/01/30	4.2	234.52	6.9	235.43	234.00	-2.7	7,738	-0.03%
2024/01/29	2	224.00	3	223.67	224.50	-1	7,520	-0.01%
2024/01/26	3.1	217.52	1	220.50	216.50	2.1	7,612	0.03%
2024/01/25	1.2	224.65	20.3	224.87	222.50	-19.1	7,651	-0.25%
2024/01/24	1	216.50	0	0.00	216.50	1	7,583	0.01%
2024/01/23	7	221.14	16	219.56	221.50	-9	7,645	-0.12%
2024/01/22	6.3	218.59	18	217.81	222.00	-11.7	7,580	-0.15%
2024/01/19	1.2	204.02	13	204.69	204.00	-11.8	7,423	-0.16%
2024/01/18	24.3	199.48	2	205.00	200.50	22.2	7,433	0.30%
2024/01/17	1	215.00	1	216.48	210.50	0	7,369	0.00%
2024/01/16	1	213.50	0	0.00	214.50	1	7,386	0.01%
2024/01/15	0.2	216.00	23	216.65	216.00	-22.8	7,379	-0.31%
2024/01/12	5	207.30	6	208.58	208.00	-1	7,425	-0.01%
2024/01/11	0	0.00	9	204.78	206.00	-9	7,457	-0.12%
2024/01/10	0	198.50	1	200.50	200.00	-1	7,509	-0.01%
2024/01/09	10	196.25	0.3	201.00	195.50	9.8	7,541	0.13%
2024/01/08	2.1	207.72	0.4	205.00	204.50	1.7	7,519	0.02%
2024/01/05	25	206.98	9.6	206.21	205.50	15.4	7,562	0.20%
2024/01/04	2	213.25	0	0.00	213.00	2	7,600	0.03%
2024/01/03	2.5	217.56	3	217.00	218.50	-0.6	7,637	-0.01%
2024/01/02	5	219.10	5	218.80	218.00	0	7,643	0.00%
2023/12/29	1	218.00	0	0.00	218.00	1	7,716	0.01%
2023/12/28	3	217.00	2.1	217.00	214.50	0.9	7,853	0.01%
2023/12/27	2	216.50	4	216.88	217.00	-2	8,073	-0.02%
2023/12/26	2	213.00	1.1	214.05	215.50	0.9	8,392	0.01%
2023/12/25	4.1	214.25	0	0.00	213.50	4.1	8,610	0.05%
2023/12/22	1	215.00	1	217.00	217.00	0	8,705	0.00%
2023/12/21	0	208.00	0	0.00	210.50	0	8,828	0.00%
2023/12/20	2	215.50	2	212.50	213.50	0	9,114	0.00%
2023/12/19	3.3	213.46	0	0.00	213.50	3.3	9,164	0.04%
2023/12/18	1.1	215.05	0	0.00	216.00	1.1	9,215	0.01%
2023/12/15	18	215.72	2	215.00	215.50	16	9,288	0.17%
2023/12/14	4.1	223.00	2.3	219.76	220.00	1.8	9,289	0.02%
2023/12/13	2	223.00	1	226.00	223.50	1	9,307	0.01%
2023/12/12	0.1	219.55	9	220.78	219.50	-8.9	9,358	-0.10%
2023/12/11	32.1	225.18	7.2	221.45	220.50	25	9,350	0.27%
2023/12/08	4.4	238.10	7.9	239.04	238.00	-3.5	9,317	-0.04%
2023/12/07	2.2	226.73	5	228.00	224.50	-2.8	9,137	-0.03%
2023/12/06	3.3	221.11	10	221.96	223.50	-6.7	9,168	-0.07%
2023/12/05	8	214.19	0.3	216.00	212.00	7.7	9,163	0.08%
2023/12/04	9	232.00	5.7	226.30	224.00	3.3	9,137	0.04%
2023/12/01	2	224.75	1	229.91	229.50	1	9,393	0.01%
2023/11/30	2.2	229.18	7.2	231.15	228.00	-5	9,479	-0.05%
2023/11/29	2.4	225.54	14	225.50	225.00	-11.6	9,460	-0.12%
2023/11/28	1.3	216.76	6	218.25	217.50	-4.8	9,624	-0.05%
2023/11/24	0.1	216.13	0	0.00	217.50	0.1	9,920	0.00%
2023/11/23	2.1	216.61	0	0.00	215.50	2.1	9,995	0.02%
2023/11/22	1.1	220.10	0	0.00	221.00	1.1	10,095	0.01%
2023/11/21	3	225.33	1	225.00	225.00	2	10,258	0.02%
2023/11/20	1	224.50	7	223.07	223.50	-6	10,564	-0.06%
2023/11/17	1	222.00	1	222.00	221.50	0	10,825	0.00%
2023/11/16	6.3	221.72	4.2	225.55	220.50	2.1	10,939	0.02%
2023/11/15	3	231.83	4	230.13	229.00	-1	10,990	-0.01%
2023/11/14	5	230.10	10	229.80	232.00	-5	11,656	-0.04%
2023/11/13	7	222.29	5.2	217.61	217.00	1.8	12,092	0.01%
2023/11/10	25	225.48	23.1	223.12	220.50	1.9	12,229	0.02%
2023/11/09	2	207.00	3	211.50	215.00	-1	12,137	-0.01%
2023/11/08	0	206.00	10	207.00	209.00	-10	12,248	-0.08%
2023/11/07	12	199.79	10	199.10	200.00	2	12,491	0.02%
2023/11/06	2.3	195.13	5	195.70	197.50	-2.7	12,660	-0.02%
2023/11/03	4.3	191.42	7	191.00	189.00	-2.7	12,868	-0.02%
2023/11/02	3	184.17	4	183.88	184.00	-1	12,928	-0.01%
2023/11/01	2	175.25	1	175.50	177.00	1	13,071	0.01%
2023/10/31	2	183.25	0	0.00	176.00	2	13,190	0.02%
2023/10/30	12	186.17	1	186.00	185.50	11	13,269	0.08%
2023/10/27	2	188.25	3	186.67	186.50	-1	13,444	-0.01%
2023/10/26	5	189.60	0	0.00	187.00	5	13,636	0.04%
2023/10/25	1	200.50	1	202.00	200.50	0	13,652	0.00%
2023/10/24	2	200.25	5	197.10	201.50	-3	13,863	-0.02%
2023/10/23	6	192.08	0.1	190.50	192.50	5.9	13,959	0.04%
2023/10/20	1	192.01	1.2	193.42	192.50	-0.2	14,232	0.00%
2023/10/19	5	197.20	3	198.50	197.50	2	14,457	0.01%
2023/10/18	6	201.33	4	202.63	198.50	2	14,624	0.01%
2023/10/17	2	211.25	3.1	211.46	207.50	-1.1	14,675	-0.01%
2023/10/16	3	212.83	7.5	211.97	215.00	-4.5	14,732	-0.03%
2023/10/13	2	219.75	2	224.00	223.00	0	14,818	0.00%
2023/10/12	7	224.64	14	224.39	223.50	-7	14,832	-0.05%
2023/10/11	3	220.83	1.2	218.33	218.00	1.8	14,997	0.01%
2023/10/06	35	221.64	40.1	222.35	221.00	-5.1	15,293	-0.03%
2023/10/05	16.1	221.59	14	222.50	222.50	2	15,490	0.01%
2023/10/04	3.1	216.87	1	217.00	221.00	2.1	15,730	0.01%
2023/10/03	5.2	222.71	4	222.72	219.00	1.2	15,759	0.01%
2023/10/02	21.2	222.31	12.3	220.69	215.50	8.9	15,638	0.06%
2023/09/28	16.2	217.06	29	218.47	219.50	-12.8	15,485	-0.08%
2023/09/27	27.1	209.94	36	207.22	211.50	-8.9	15,348	-0.06%
2023/09/26	22	207.73	11	208.54	204.00	11	15,546	0.07%
2023/09/25	14.2	215.29	27.7	215.82	211.00	-13.5	15,739	-0.09%
2023/09/22	9	197.56	8	199.25	201.00	1	15,794	0.01%
2023/09/21	7	192.93	5	191.90	195.00	2	15,813	0.01%
2023/09/20	1	194.50	1	195.50	193.50	0	15,888	0.00%
2023/09/19	4	190.63	5	191.30	190.00	-1	15,919	-0.01%
2023/09/18	12	193.46	11.7	196.73	193.00	0.3	15,947	0.00%
2023/09/15	3	202.50	3	204.00	203.50	0	15,915	0.00%
2023/09/14	8	197.88	5	198.50	199.50	3	16,237	0.02%
2023/09/13	6	193.25	4.5	193.88	194.00	1.5	16,324	0.01%
2023/09/12	9	200.11	5	201.50	200.00	4	16,419	0.02%
2023/09/11	7.7	201.50	4.5	199.89	199.00	3.2	16,718	0.02%
2023/09/08	4.7	207.79	9.4	206.77	208.50	-4.7	16,660	-0.03%
2023/09/07	7	211.00	18.4	211.45	209.50	-11.4	16,783	-0.07%
2023/09/06	18.2	219.63	10.5	218.21	216.50	7.7	16,895	0.05%
2023/09/05	3.8	209.09	5.2	209.37	208.00	-1.4	16,863	-0.01%
2023/09/04	1	205.00	4	203.76	206.00	-3	16,963	-0.02%
2023/09/01	17.4	205.95	5	204.05	201.00	12.4	17,167	0.07%
2023/08/31	5	211.41	18.5	211.34	215.50	-13.5	17,119	-0.08%
2023/08/30	11.4	206.35	10.5	209.35	208.50	0.8	17,335	0.00%
2023/08/29	0	199.50	0.5	200.31	201.00	-0.5	17,494	0.00%
2023/08/28	4.3	204.92	8.1	202.80	202.00	-3.8	17,497	-0.02%
2023/08/25	14.7	208.01	7.5	206.75	207.00	7.2	17,578	0.04%
2023/08/24	31.4	219.52	43.6	216.70	216.50	-12.2	17,675	-0.07%
2023/08/23	10.3	206.37	143.3	207.68	209.00	-133	17,478	-0.76%	大賣/鉅額交易
2023/08/22	10.2	203.46	9.5	203.65	201.50	0.7	17,694	0.00%
2023/08/21	10.4	204.81	11.2	202.96	201.50	-0.8	18,190	0.00%
2023/08/18	187.2	205.57	29.9	206.29	203.50	157.4	18,218	0.86%	大買/鉅額交易
2023/08/17	16.9	197.49	29.2	201.37	206.50	-12.3	17,771	-0.07%
2023/08/16	10.5	183.48	15.1	184.10	188.00	-4.6	17,637	-0.03%
2023/08/15	14	180.07	19.7	180.74	180.00	-5.7	18,217	-0.03%
2023/08/14	21	175.45	8.7	175.38	173.50	12.3	18,299	0.07%
2023/08/11	9.5	175.19	19.2	176.40	178.50	-9.7	18,279	-0.05%
2023/08/10	12.8	170.99	2.5	167.20	166.50	10.3	18,003	0.06%
2023/08/09	9.7	175.75	21	178.17	179.00	-11.3	17,778	-0.06%
2023/08/08	7	169.00	5	171.60	172.00	2	17,596	0.01%
2023/08/07	10.2	166.36	21.1	167.75	168.00	-10.9	17,423	-0.06%
2023/08/04	7	158.57	7	158.57	158.50	0	17,245	0.00%
2023/08/02	5.4	162.25	3	161.50	157.50	2.4	17,111	0.01%
2023/08/01	1.2	164.43	4.3	165.12	165.00	-3.1	16,979	-0.02%
2023/07/31	10.3	173.05	8	174.54	169.50	2.3	16,856	0.01%
2023/07/28	6	176.83	12	176.92	178.50	-6	16,700	-0.04%
2023/07/27	14.2	179.22	12.7	179.05	176.00	1.4	16,663	0.01%
2023/07/26	10.3	176.68	6.1	175.47	174.50	4.2	16,436	0.03%
2023/07/25	26.3	182.84	7.5	181.68	177.00	18.8	16,360	0.11%
2023/07/24	15.1	186.10	22	186.68	188.50	-6.9	16,090	-0.04%
2023/07/21	15.3	178.92	15.1	179.08	181.00	0.2	15,856	0.00%
2023/07/20	7	174.14	17	174.62	175.50	-10	15,743	-0.06%
2023/07/19	23.4	173.59	16.4	172.77	171.50	7	15,678	0.04%
2023/07/18	10	177.99	11	177.77	178.00	-1	15,619	-0.01%
2023/07/17	11.3	177.37	4.5	177.94	176.50	6.8	15,444	0.04%
2023/07/14	11.5	181.36	21.6	178.22	182.00	-10.1	15,399	-0.07%
2023/07/13	12.5	181.72	14	181.32	180.00	-1.5	15,223	-0.01%
2023/07/12	30.1	167.89	21.1	168.45	170.00	9	15,013	0.06%
2023/07/11	16	161.34	20.1	162.23	163.50	-4.1	14,816	-0.03%
2023/07/10	12	152.04	23.4	153.84	155.00	-11.4	14,581	-0.08%
2023/07/07	8.1	148.69	8.2	149.40	148.50	0	14,598	0.00%
2023/07/06	26.3	149.27	15	149.00	149.00	11.3	14,706	0.08%
2023/07/05	2	155.25	2.1	155.50	154.50	-0.1	14,620	0.00%
2023/07/04	13	157.08	18	155.56	155.50	-5	14,613	-0.03%
2023/07/03	22	153.00	16	152.78	153.00	6	14,426	0.04%
2023/06/30	18.2	144.74	18	143.50	146.00	0.1	14,134	0.00%
2023/06/29	12	138.50	7	138.64	139.00	5	13,829	0.04%
2023/06/28	2.1	138.12	6	138.75	138.00	-3.9	13,872	-0.03%
2023/06/27	13	135.73	7	135.14	135.00	6	13,928	0.04%
2023/06/26	13	139.46	16.5	138.69	138.50	-3.5	13,986	-0.03%
2023/06/21	7	142.29	4.9	142.59	142.00	2.1	13,981	0.01%
2023/06/20	15.5	143.45	12.5	143.32	142.00	3	14,126	0.02%
2023/06/19	5.7	138.23	11.1	139.81	140.00	-5.4	14,288	-0.04%
2023/06/16	29	140.22	21.2	140.67	139.50	7.9	14,268	0.06%
2023/06/15	15	137.70	20.6	138.25	138.00	-5.5	14,089	-0.04%
2023/06/14	6	135.17	4	135.62	134.50	2	13,778	0.01%
2023/06/13	13.1	136.01	14	135.82	136.00	-0.9	13,742	-0.01%
2023/06/12	10.3	136.37	5.1	136.18	135.00	5.2	13,569	0.04%
2023/06/09	33	138.12	36	139.74	139.00	-3	13,416	-0.02%
2023/06/08	6	134.42	12	133.71	133.00	-6	13,188	-0.05%
2023/06/07	27	135.02	27.3	135.37	134.50	-0.3	13,041	0.00%
2023/06/06	8.1	129.99	5	130.90	130.00	3.1	13,003	0.02%
2023/06/05	17.3	132.67	38	130.16	133.00	-20.8	12,873	-0.16%
2023/06/02	30.3	127.14	19.1	126.04	128.00	11.3	12,646	0.09%
2023/06/01	22	123.16	12.2	123.49	125.00	9.8	12,322	0.08%
2023/05/31	35.4	123.30	16	124.47	122.00	19.4	12,268	0.16%
2023/05/30	10	122.89	15.1	124.23	125.00	-5	12,147	-0.04%
2023/05/29	17.2	121.26	25	119.80	121.50	-7.8	12,068	-0.06%
2023/05/26	40.2	124.74	29.6	123.20	121.50	10.6	12,263	0.09%
2023/05/25	16.6	119.02	37.1	120.80	122.50	-20.5	11,877	-0.17%
2023/05/24	15	110.30	26	109.69	111.50	-11	11,324	-0.10%
2023/05/23	15.1	110.80	6.6	111.91	110.50	8.5	11,271	0.08%
2023/05/22	61	114.16	24.1	115.11	113.50	36.9	11,155	0.33%
2023/05/19	29.5	109.25	69.1	111.52	113.50	-39.6	10,654	-0.37%
2023/05/18	10.2	100.29	97.2	101.56	103.50	-87	9,916	-0.88%
2023/05/17	4.1	95.52	7.1	97.23	97.90	-3	9,528	-0.03%
2023/05/16	11.1	95.54	2	95.90	95.10	9.1	9,364	0.10%
2023/05/15	1	95.60	2	95.30	96.70	-1	9,348	-0.01%
2023/05/12	11	95.24	12	94.77	95.50	-1	9,433	-0.01%
2023/05/11	12	95.73	7	95.14	95.00	5	9,485	0.05%
2023/05/10	20.1	96.50	5	96.50	96.20	15.1	9,558	0.16%
2023/05/09	21	97.30	21	98.15	97.30	0	9,660	0.00%
2023/05/08	10	98.38	6	98.73	97.20	4	9,808	0.04%
2023/05/05	4	98.15	3.1	98.36	98.10	0.9	9,896	0.01%
2023/05/04	15	95.93	5	96.30	96.70	10	10,067	0.10%
2023/05/03	14.1	97.33	2	97.25	96.70	12.1	10,151	0.12%
2023/05/02	9	98.21	6	98.93	98.20	3	10,195	0.03%
2023/04/28	0	0.00	1	99.50	98.60	-1	10,223	-0.01%
2023/04/27	8	97.78	6	98.50	98.50	2	10,153	0.02%
2023/04/26	17.1	96.38	10	97.63	98.40	7.1	10,172	0.07%
2023/04/25	8	97.54	8.2	96.19	96.40	-0.2	10,097	0.00%
2023/04/24	6	101.17	13	101.08	101.50	-7	10,049	-0.07%
2023/04/21	10.2	98.79	3	98.43	98.20	7.2	10,022	0.07%
2023/04/20	16	99.84	5.5	100.41	100.00	10.5	10,003	0.10%
2023/04/19	11	102.59	14	103.14	101.50	-3	10,094	-0.03%
2023/04/18	20	100.83	10	101.00	101.50	10	10,103	0.10%
2023/04/17	29.6	102.57	21	102.60	102.50	8.6	10,135	0.08%
2023/04/14	6	100.60	4	100.08	99.20	2	10,082	0.02%
2023/04/13	3.2	100.00	3.3	100.49	99.30	-0.1	10,044	0.00%
2023/04/12	18	101.89	16	102.19	102.50	2	9,937	0.02%
2023/04/11	13	102.50	25.8	103.07	103.00	-12.8	9,756	-0.13%
2023/04/10	4	98.73	19	97.92	98.80	-15	9,568	-0.16%
2023/04/07	13	94.99	21	95.35	95.30	-8	9,463	-0.08%
2023/04/06	13	94.46	5.1	94.41	94.10	7.9	9,350	0.08%
2023/03/31	15	97.67	10	97.90	97.30	5	9,237	0.05%
2023/03/30	11	97.46	17	97.82	97.80	-6	9,224	-0.07%
2023/03/29	35.1	96.96	26	97.69	96.70	9.1	9,142	0.10%
2023/03/28	10.3	97.41	6.2	98.03	97.70	4.1	9,014	0.04%
2023/03/27	25	96.84	54	96.18	98.00	-29	8,784	-0.33%
2023/03/24	25	93.74	19	94.01	94.00	6	8,744	0.07%
2023/03/23	38	94.03	32	95.43	93.20	6	8,620	0.07%
2023/03/22	43	95.59	52	96.04	95.40	-9	8,401	-0.11%
2023/03/21	9	92.26	39	91.68	92.50	-30	7,819	-0.38%
2023/03/20	8	90.05	5	89.60	90.20	3	7,651	0.04%
2023/03/17	24	89.10	27.2	88.62	89.50	-3.2	7,608	-0.04%
2023/03/16	2.1	87.24	1.1	87.02	86.80	0.9	7,566	0.01%
2023/03/15	14.3	88.44	12	88.99	88.20	2.3	7,605	0.03%
2023/03/14	27	88.99	18	89.27	88.10	9	7,634	0.12%
2023/03/13	1	88.60	24	88.34	89.30	-23	7,659	-0.30%
2023/03/10	25	87.60	12.4	88.21	87.70	12.6	7,646	0.16%
2023/03/09	45.4	89.27	8	88.95	89.40	37.4	7,705	0.49%
2023/03/08	36	92.64	22	92.82	92.50	14	7,507	0.19%
2023/03/07	17	92.85	19.1	92.80	93.00	-2.1	7,641	-0.03%
2023/03/06	5	91.26	8.1	91.42	90.90	-3.1	7,540	-0.04%
2023/03/03	10	90.91	14.1	91.32	90.40	-4.1	7,685	-0.05%
2023/03/02	30	89.87	24	90.10	89.90	6	7,714	0.08%
2023/03/01	12.2	91.23	15	91.57	90.80	-2.8	7,713	-0.04%
2023/02/24	36	90.30	84.2	91.85	92.10	-48.2	7,631	-0.63%
2023/02/23	26	87.92	62	88.97	89.00	-36	7,430	-0.48%
2023/02/22	16	86.86	0	0.00	87.10	16	7,565	0.21%
2023/02/21	17	89.16	15	89.50	88.60	2	7,570	0.03%
2023/02/20	9	88.91	30	88.84	88.50	-21	7,537	-0.28%
2023/02/17	21	86.52	7	87.51	87.70	14	7,443	0.19%
2023/02/16	11	87.89	20	87.88	88.10	-9	7,570	-0.12%
2023/02/15	6	86.85	21	87.10	87.10	-15	7,865	-0.19%
2023/02/14	6	86.83	0	0.00	86.50	6	8,028	0.07%
2023/02/13	11	86.13	8.1	85.95	86.50	2.9	8,196	0.04%
2023/02/10	26.1	86.71	17	87.12	85.10	9.1	8,434	0.11%
2023/02/09	61.2	86.68	5	86.58	86.90	56.2	8,363	0.67%
2023/02/08	15	87.82	10	87.92	87.80	5	8,250	0.06%
2023/02/07	25.2	87.84	6.2	87.75	88.00	19	8,254	0.23%
2023/02/06	25.1	90.53	29	90.55	89.50	-3.9	8,203	-0.05%
2023/02/03	16	93.23	24	93.50	93.40	-8	8,194	-0.10%
2023/02/02	24	90.90	76	92.40	93.50	-52	8,215	-0.63%
2023/02/01	36	88.63	39.5	88.72	89.10	-3.5	8,135	-0.04%
2023/01/31	56.2	88.05	7	86.90	87.30	49.2	8,206	0.60%
2023/01/30	13.1	88.48	4	88.68	88.00	9	8,258	0.11%
2023/01/17	4.3	87.96	16.1	88.10	88.00	-11.8	8,342	-0.14%
2023/01/16	34.3	88.39	27	89.14	88.70	7.3	8,462	0.09%
2023/01/13	14	88.72	17	89.34	89.30	-3	8,529	-0.04%
2023/01/12	32.1	89.03	29.7	89.06	88.60	2.4	8,742	0.03%
2023/01/11	21	92.48	20	92.56	90.90	1	8,825	0.01%
2023/01/10	23	91.35	36.1	91.86	91.80	-13.1	8,935	-0.15%
2023/01/09	14	89.47	28.1	89.67	91.00	-14.1	9,201	-0.15%
2023/01/06	4	86.20	9.1	87.04	87.20	-5.1	9,460	-0.05%
2023/01/05	17.1	86.26	6	85.53	85.20	11.1	9,816	0.11%
2023/01/04	31.3	87.48	23	87.59	87.00	8.3	9,979	0.08%
2023/01/03	6	87.78	2	88.40	89.20	4	10,081	0.04%
2022/12/30	5	87.50	5	88.06	86.80	0	10,259	0.00%
2022/12/29	3	85.67	7.6	86.55	87.00	-4.6	10,578	-0.04%
2022/12/28	29.2	87.31	24	86.36	85.80	5.2	10,960	0.05%
2022/12/27	3	89.50	1	89.70	89.70	2	11,165	0.02%
2022/12/26	13	88.30	17	88.79	89.00	-4	11,494	-0.03%
2022/12/23	15	87.25	2	87.30	88.40	13	11,992	0.11%
2022/12/22	17	89.90	9	90.61	89.40	8	12,229	0.07%
2022/12/21	13	92.18	13	92.92	90.20	0	12,393	0.00%
2022/12/20	13	93.28	2	94.70	91.80	11	12,656	0.09%
2022/12/19	11	94.95	10	95.38	95.10	1	12,955	0.01%
2022/12/16	28	93.74	14.5	94.16	95.70	13.5	13,483	0.10%
2022/12/15	14	96.74	10	97.05	96.60	4	13,535	0.03%
2022/12/14	2	95.90	6	95.93	97.00	-4	13,841	-0.03%
2022/12/13	2	95.00	0	0.00	95.00	2	14,007	0.01%
2022/12/12	6	94.93	7	95.29	95.50	-1	14,126	-0.01%
2022/12/09	2	95.80	2.1	96.14	95.50	-0.1	14,169	0.00%
2022/12/08	6	95.22	7	95.33	95.20	-1	14,202	-0.01%
2022/12/07	18.1	95.73	12	95.28	95.50	6.1	14,220	0.04%
2022/12/06	3	99.03	3.2	98.56	97.90	-0.2	14,235	0.00%
2022/12/05	3.1	99.19	2.1	100.00	98.30	1	14,275	0.01%
2022/12/02	10.1	99.65	1	99.40	99.10	9.1	14,301	0.06%
2022/12/01	3.1	100.30	14.1	100.15	100.50	-11	14,353	-0.08%
2022/11/30	14.2	97.98	19	97.60	97.50	-4.8	14,355	-0.03%
2022/11/29	50.1	98.72	43	97.73	97.50	7	14,502	0.05%
2022/11/28	12	101.71	16.7	101.47	102.50	-4.7	14,402	-0.03%
2022/11/25	18	99.89	17	100.45	100.00	1	14,421	0.01%
2022/11/24	13	99.97	16	100.38	100.50	-3	14,483	-0.02%
2022/11/23	17	98.35	18	98.78	98.70	-1	14,507	-0.01%
2022/11/22	22.2	96.79	20	96.74	97.10	2.2	14,530	0.02%
2022/11/21	30	98.94	28	99.17	98.50	2	14,571	0.01%
2022/11/18	45	98.93	43.1	98.23	97.10	1.9	14,534	0.01%
2022/11/17	13	97.40	11	97.81	98.70	2	14,434	0.01%
2022/11/16	21	96.25	18.5	96.91	96.80	2.5	14,513	0.02%
2022/11/15	19.2	95.53	22	96.18	95.60	-2.8	14,608	-0.02%
2022/11/14	43	96.73	49	96.26	97.30	-6	14,948	-0.04%
2022/11/11	69	96.85	67	96.62	94.00	2	15,166	0.01%
2022/11/10	17	93.35	38	93.84	94.00	-21	15,028	-0.14%
2022/11/09	58	91.78	38.1	91.71	92.00	19.9	15,278	0.13%
2022/11/08	39	90.13	37	90.13	89.20	2	15,431	0.01%
2022/11/07	19	88.87	13	88.73	87.60	6	15,185	0.04%
2022/11/04	12	86.83	13	87.45	88.10	-1	15,145	-0.01%
2022/11/03	32	87.74	25	87.73	87.80	7	15,102	0.05%
2022/11/02	12	87.00	16	87.45	88.20	-4	15,053	-0.03%
2022/11/01	19.1	85.33	24.2	85.93	86.50	-5.1	15,093	-0.03%
2022/10/31	20	84.31	24.3	84.52	85.60	-4.3	14,949	-0.03%
2022/10/28	45	81.81	58.3	82.83	82.10	-13.3	14,853	-0.09%
2022/10/27	56.5	79.87	47.2	80.57	81.50	9.3	14,807	0.06%
2022/10/26	15.4	77.32	14.5	77.51	76.90	1	14,684	0.01%
2022/10/25	13.1	79.42	15	78.91	78.40	-1.9	14,672	-0.01%
2022/10/24	26.1	80.97	22.1	81.11	80.00	4	14,785	0.03%
2022/10/21	29.1	81.01	22.3	80.85	79.90	6.9	14,848	0.05%
2022/10/20	24	80.61	35.2	80.55	82.30	-11.2	14,883	-0.08%
2022/10/19	29.8	84.46	36.9	84.10	83.00	-7.1	14,935	-0.05%
2022/10/18	40.3	83.87	43	83.49	83.00	-2.7	15,190	-0.02%
2022/10/17	101.8	83.76	101.4	83.90	84.60	0.4	15,263	0.00%	大買/大賣/
2022/10/14	99.1	90.71	83	90.74	88.00	16.1	15,056	0.11%
2022/10/13	49	89.94	42	89.19	88.80	7	14,846	0.05%
2022/10/12	18	88.58	28	86.46	90.50	-10	14,838	-0.07%
2022/10/11	37	86.42	29	85.67	85.10	8	15,139	0.05%
2022/10/07	34	93.73	37	93.80	91.50	-3	15,242	-0.02%
2022/10/06	26	95.30	29	96.31	94.80	-3	15,505	-0.02%
2022/10/05	71	94.18	73.5	93.93	94.60	-2.5	15,616	-0.02%
2022/10/04	38	93.78	23	93.40	92.90	15	15,765	0.10%
2022/10/03	29	94.04	21	93.58	93.80	8	15,903	0.05%
2022/09/30	24.3	92.36	29.5	90.22	92.80	-5.2	15,691	-0.03%
2022/09/29	26.2	88.98	29.4	88.69	86.00	-3.2	15,337	-0.02%
2022/09/28	54.2	91.67	62	91.48	89.20	-7.8	15,337	-0.05%
2022/09/27	59.8	95.22	63	95.24	94.00	-3.2	15,426	-0.02%
2022/09/26	43.2	97.27	37.3	97.62	97.00	6	15,254	0.04%
2022/09/23	27.5	99.98	38.1	99.40	102.00	-10.6	15,044	-0.07%
2022/09/22	20	92.91	20.9	93.56	95.00	-0.9	14,706	-0.01%
2022/09/21	37.5	90.68	43.1	90.59	93.70	-5.6	14,786	-0.04%
2022/09/20	18	90.11	18.6	90.51	91.10	-0.6	14,894	0.00%
2022/09/19	11.3	89.31	13	89.49	88.10	-1.7	15,034	-0.01%
2022/09/06	11	78.19	8	79.58	77.70	3	15,220	0.02%
2022/09/05	8.1	79.29	9.1	79.11	78.60	-1	15,777	-0.01%
2022/09/02	15	81.19	9	81.80	80.10	6	16,650	0.04%
2022/09/01	26.1	81.56	24	81.19	81.00	2.1	17,967	0.01%
2022/08/31	8	82.28	41	83.02	83.60	-33	18,273	-0.18%
2022/08/30	22	82.15	26	82.77	82.10	-4	18,237	-0.02%
2022/08/29	18	80.31	11	80.67	80.50	7	18,158	0.04%
2022/08/26	14	83.29	6	83.67	83.40	8	18,113	0.04%
2022/08/25	34	83.90	43	83.70	83.80	-9	18,032	-0.05%
2022/08/24	30	81.26	30	81.00	80.30	0	17,975	0.00%
2022/08/23	9	82.03	5	82.24	82.30	4	18,000	0.02%
2022/08/22	24	83.44	26.2	83.39	82.10	-2.2	18,094	-0.01%
2022/08/19	12	83.37	19	83.97	83.10	-7	18,040	-0.04%
2022/08/18	7	81.20	18	82.06	83.00	-11	18,263	-0.06%
2022/08/17	21.2	82.38	22	82.83	82.70	-0.8	18,257	0.00%
2022/08/16	23	81.60	29.1	82.13	82.30	-6.1	18,279	-0.03%
2022/08/15	23.1	80.28	44.1	80.23	80.50	-21	18,163	-0.12%
2022/08/12	36	78.86	24	78.85	78.60	12	18,131	0.07%
2022/08/11	32.1	79.18	29	79.83	79.00	3.1	18,111	0.02%
2022/08/10	66	78.87	46	79.17	79.30	20	18,135	0.11%
2022/08/09	60	76.21	78	75.72	77.50	-18	17,820	-0.10%
2022/08/08	43	71.82	56	71.25	73.90	-13	17,699	-0.07%
2022/08/05	68	71.92	61	71.73	72.00	7	17,868	0.04%
2022/08/04	59	74.58	37	73.75	72.00	22	17,561	0.13%
2022/08/03	25	80.18	26	80.73	79.90	-1	17,371	-0.01%
2022/08/02	15	79.89	17	80.25	80.40	-2	17,544	-0.01%
2022/08/01	9	80.64	5	81.00	81.10	4	17,685	0.02%
2022/07/29	23	81.77	16	82.13	81.30	7	17,828	0.04%
2022/07/28	23	81.39	12	81.93	81.30	11	18,013	0.06%
2022/07/27	8	81.73	12	81.02	82.00	-4	17,969	-0.02%
2022/07/26	26	80.96	30	80.77	80.60	-4	17,962	-0.02%
2022/07/25	35	82.42	15	83.07	82.00	20	18,124	0.11%
2022/07/22	5	82.80	7	83.50	83.20	-2	18,249	-0.01%
2022/07/21	19	82.67	23	82.04	82.70	-4	18,378	-0.02%
2022/07/20	25	82.17	42	82.54	82.00	-17	18,350	-0.09%
2022/07/19	9	79.87	7	79.87	79.30	2	18,343	0.01%
2022/07/18	14	78.16	12	78.60	78.60	2	18,432	0.01%
2022/07/15	41	78.16	32	78.44	78.10	9	18,611	0.05%
2022/07/14	74	75.33	97.1	75.47	78.00	-23.1	18,439	-0.13%
2022/07/13	14	73.74	52	73.67	72.80	-38	18,099	-0.21%
2022/07/12	29	70.19	21	69.78	69.30	8	17,954	0.04%
2022/07/11	56	72.46	64	72.26	73.00	-8	17,971	-0.04%
2022/07/08	69	71.24	65.2	71.08	72.00	3.8	17,874	0.02%
2022/07/07	30.2	68.12	28.1	66.67	69.60	2.1	17,515	0.01%
2022/07/06	50	66.77	52	66.49	67.80	-2	17,041	-0.01%
2022/07/05	55.1	67.43	32	66.50	66.70	23	16,886	0.14%
2022/07/04	45	66.55	46	66.55	67.80	-1	16,571	-0.01%
2022/07/01	81.1	71.97	86	72.32	68.50	-4.9	16,229	-0.03%
2022/06/30	98.2	78.85	44	78.77	76.10	54.2	15,884	0.34%
2022/06/29	18	84.92	9	84.51	84.50	9	15,899	0.06%
2022/06/28	18	85.68	19	84.87	84.50	-1	15,979	-0.01%
2022/06/27	18	84.39	26	85.27	85.50	-8	16,184	-0.05%
2022/06/24	16	83.02	28	83.39	83.00	-12	16,060	-0.07%
2022/06/23	45	80.04	44	79.91	79.50	1	15,859	0.01%
2022/06/22	12	79.35	2	79.60	78.60	10	15,933	0.06%
2022/06/21	48	79.76	40	80.03	80.90	8	15,950	0.05%
2022/06/20	45	79.62	67	79.09	78.00	-22	16,223	-0.14%
2022/06/17	44	80.32	31	81.12	79.70	13	16,427	0.08%
2022/06/16	47	85.92	44	85.78	83.10	3	16,176	0.02%
2022/06/15	52.2	90.19	54	90.16	87.60	-1.8	16,094	-0.01%
2022/06/14	48.1	90.61	47	90.46	91.00	1.1	15,995	0.01%
2022/06/13	74	93.04	72.2	93.39	93.70	1.9	15,559	0.01%
2022/06/10	63	90.64	114	89.69	92.90	-51	14,723	-0.35%	大賣/
2022/06/09	34	82.87	95	83.15	84.50	-61	13,433	-0.45%
2022/06/08	2	80.30	4	80.73	79.80	-2	13,093	-0.02%
2022/06/07	4	80.03	3	79.93	80.30	1	13,185	0.01%
2022/06/06	6	80.35	9	80.11	79.70	-3	13,305	-0.02%
2022/06/02	57.4	81.14	2	81.50	81.10	55.4	13,452	0.41%
2022/06/01	38	82.12	135	82.18	81.00	-97	13,610	-0.71%	大賣/
2022/05/31	14	80.86	97	81.43	81.30	-83	13,574	-0.61%
2022/05/30	6	80.32	75	80.03	80.90	-69	13,569	-0.51%
2022/05/27	31	77.21	34	77.32	77.60	-3	13,579	-0.02%
2022/05/26	132	77.82	34	77.52	76.10	98	13,660	0.72%	大買/
2022/05/25	106	79.85	9	80.07	79.80	97	13,603	0.71%	大買/
2022/05/24	40	80.72	15	79.76	79.40	25	13,724	0.18%
2022/05/23	16	82.63	7.2	82.57	81.90	8.8	13,716	0.06%
2022/05/20	43.2	81.84	6	81.70	81.60	37.2	13,890	0.27%
2022/05/19	71	82.78	16	83.38	82.60	55	14,125	0.39%
2022/05/18	5	85.64	4	86.45	85.40	1	14,076	0.01%
2022/05/17	7	85.43	5	85.64	87.10	2	14,059	0.01%
2022/05/16	10	86.83	17	86.92	86.10	-7	14,156	-0.05%
2022/05/13	31	84.75	46	85.07	85.50	-15	14,000	-0.11%
2022/05/12	46	82.92	45	82.36	82.20	1	13,723	0.01%
2022/05/11	61	81.68	64	82.92	82.20	-3	13,722	-0.02%
2022/05/10	33	81.25	43	81.41	82.00	-10	13,907	-0.07%
2022/05/09	14	83.44	43.1	83.39	83.50	-29.1	13,933	-0.21%
2022/05/06	56	81.73	4	82.38	81.80	52	14,152	0.37%
2022/05/05	25	86.07	36	86.35	85.00	-11	14,313	-0.08%
2022/05/04	11	84.29	15	84.87	84.70	-4	14,319	-0.03%
2022/05/03	11	83.75	14	83.76	83.60	-3	14,642	-0.02%
2022/04/29	99	84.86	427	83.51	83.00	-328	14,949	-2.19%	大賣/鉅額交易
2022/04/28	39	83.28	33	84.18	84.40	6	15,188	0.04%
2022/04/27	11.1	79.62	21	80.26	82.20	-9.9	15,409	-0.06%
2022/04/26	45	79.39	44	79.15	78.90	1	15,952	0.01%
2022/04/25	211	80.27	4	79.53	78.20	207	17,592	1.18%	大買/鉅額交易
2022/04/22	157	85.38	14	83.89	83.20	143	18,309	0.78%	大買/鉅額交易
2022/04/21	50	87.55	92	86.59	88.60	-42	18,150	-0.23%
2022/04/20	119	83.41	180	83.76	83.90	-61	17,843	-0.34%	大買/大賣/
2022/04/19	19	81.45	18	81.22	81.90	1	17,777	0.01%
2022/04/18	34	78.61	19	78.77	79.00	15	17,769	0.08%
2022/04/15	89	81.73	27	82.71	80.40	62	17,699	0.35%
2022/04/14	8	83.49	85	84.09	84.70	-77	17,725	-0.43%
2022/04/13	13	81.18	10	81.87	82.70	3	17,740	0.02%
2022/04/12	36	81.47	38	81.43	81.50	-2	17,866	-0.01%
2022/04/11	30.1	80.77	1	81.10	80.60	29.1	18,185	0.16%
2022/04/08	21	85.63	14	86.47	84.30	7	18,338	0.04%
2022/04/07	9	84.94	18	85.18	83.70	-9	18,264	-0.05%
2022/04/06	23	88.08	13	87.10	86.50	10	18,269	0.05%
2022/04/01	90	88.53	35	88.92	88.10	55	18,349	0.30%
2022/03/31	33.2	86.20	28.6	86.56	85.00	4.6	18,987	0.02%
2022/03/30	71.7	86.73	114.6	87.11	87.50	-42.9	19,497	-0.22%	大賣/
2022/03/29	62	84.78	65.1	84.97	84.90	-3.1	19,574	-0.02%
2022/03/28	33	83.97	19	84.27	84.10	14	19,911	0.07%
2022/03/25	25	85.07	26	84.28	84.30	-1	20,157	0.00%
2022/03/24	13	84.55	69.6	84.04	84.60	-56.6	19,981	-0.28%
2022/03/23	52	83.89	70	84.27	84.00	-18	19,952	-0.09%
2022/03/22	46	82.80	131.3	83.19	83.20	-85.3	19,614	-0.43%	大賣/
2022/03/21	67	81.04	56	81.28	81.10	11	19,165	0.06%
2022/03/18	32	79.58	32	79.84	80.20	0	19,076	0.00%
2022/03/17	1	74.70	9	77.49	78.00	-8	18,924	-0.04%
2022/03/16	13.3	72.76	7	72.63	72.70	6.3	18,806	0.03%
2022/03/15	9	74.19	18	74.58	73.70	-9	19,070	-0.05%
2022/03/14	25.1	76.42	6	76.43	76.20	19.1	19,058	0.10%
2022/03/11	10	77.40	14	77.36	77.50	-4	19,096	-0.02%
2022/03/10	12	77.27	12.4	77.00	77.40	-0.4	19,112	0.00%
2022/03/09	12	74.05	11	74.43	74.50	1	19,083	0.01%
2022/03/08	24.4	74.80	37	74.56	73.00	-12.7	19,352	-0.07%
2022/03/07	7.1	75.96	5	77.36	75.90	2.1	19,490	0.01%
2022/03/04	12	80.80	12	81.28	79.90	0	19,604	0.00%
2022/03/03	16	81.66	14	82.21	81.20	2	19,587	0.01%
2022/03/02	18	81.37	13	81.77	82.00	5	19,606	0.03%
2022/03/01	49	83.07	38	82.83	83.00	11	19,523	0.06%
2022/02/25	65	81.76	47	81.64	80.70	18	19,416	0.09%
2022/02/24	21	81.25	12	82.05	80.90	9	19,268	0.05%
2022/02/23	25	80.18	35	80.90	82.60	-10	19,255	-0.05%
2022/02/22	17.3	79.95	91	78.61	79.10	-73.8	19,533	-0.38%
2022/02/21	51	82.52	31	82.71	81.50	20	19,734	0.10%
2022/02/18	8.2	81.90	1	82.50	82.30	7.2	19,605	0.04%
2022/02/17	39	82.32	20	82.89	81.70	19	19,788	0.10%
2022/02/16	33	81.85	42	82.21	82.20	-9	20,081	-0.04%
2022/02/15	78	80.21	11	80.18	79.70	67	20,243	0.33%
2022/02/14	27	79.24	38	80.66	80.90	-11	20,233	-0.05%
2022/02/11	8	80.91	9	81.29	80.50	-1	20,318	0.00%
2022/02/10	78	81.24	41	81.39	80.30	37	20,465	0.18%
2022/02/09	23	81.68	69	82.19	82.00	-46	20,238	-0.23%
2022/02/08	25	79.78	35	80.33	82.30	-10	20,134	-0.05%
2022/02/07	11	78.42	4.1	78.97	79.20	6.9	20,136	0.03%
2022/01/26	36	75.60	36	74.87	75.30	0	19,988	0.00%
2022/01/25	41.1	76.51	20.5	76.29	74.60	20.6	20,253	0.10%
2022/01/24	58.2	78.48	23	78.44	78.40	35.2	19,943	0.18%
2022/01/21	80.3	81.08	140.3	80.73	79.80	-60	19,748	-0.30%	大賣/
2022/01/20	50.1	85.59	31	85.04	84.20	19.1	19,449	0.10%
2022/01/19	72	84.81	47	85.14	88.50	25	19,270	0.13%
2022/01/18	129.5	84.60	142.2	84.91	86.50	-12.7	18,766	-0.07%	大買/大賣/
2022/01/17	44	80.46	107	80.96	81.90	-63	17,478	-0.36%	大賣/
2022/01/14	12	73.25	9	72.44	74.60	3	17,043	0.02%
2022/01/13	4	73.35	4	73.70	73.40	0	17,029	0.00%
2022/01/12	5	72.86	13	73.19	73.10	-8	17,087	-0.05%
2022/01/11	18	72.75	21	73.08	73.00	-3	17,225	-0.02%
2022/01/10	11	74.18	7	73.70	74.40	4	17,230	0.02%
2022/01/07	13.1	73.36	4	73.58	73.80	9.1	17,320	0.05%
2022/01/06	24.1	75.82	0	0.00	75.70	24.1	17,216	0.14%
2022/01/05	20	78.36	11	79.28	76.90	9	17,223	0.05%
2022/01/04	50	79.42	42	80.10	79.80	8	17,119	0.05%
2022/01/03	22	78.24	59	78.39	78.40	-37	17,047	-0.22%
2021/12/30	17	76.14	5	76.80	76.00	12	17,006	0.07%
2021/12/29	13.2	75.93	20	76.24	77.00	-6.8	17,188	-0.04%
2021/12/28	49	75.72	14	76.30	75.30	35	17,376	0.20%
2021/12/27	131	80.57	81	79.45	76.80	50	17,290	0.29%	大買/
2021/12/24	62	79.05	72.1	78.88	79.50	-10.1	16,521	-0.06%
2021/12/23	54	77.51	53	77.33	76.10	1	16,079	0.01%
2021/12/22	198	76.60	40.2	76.32	76.80	157.8	16,097	0.98%	大買/鉅額交易
2021/12/21	7	74.66	25	74.37	74.80	-18	16,350	-0.11%
2021/12/20	1	71.90	0	0.00	72.10	1	16,748	0.01%
2021/12/17	17.1	71.81	2	71.70	71.80	15.1	17,353	0.09%
2021/12/16	12	72.43	15.1	72.82	72.90	-3.1	18,473	-0.02%
2021/12/15	6	70.65	8	70.70	71.20	-2	18,797	-0.01%
2021/12/14	15	70.13	13	70.18	69.70	2	19,915	0.01%
2021/12/13	14	71.42	15	71.48	70.80	-1	19,967	-0.01%
2021/12/10	14	71.91	16	72.11	71.80	-2	20,003	-0.01%
2021/12/09	31.2	74.04	24	73.84	71.80	7.2	20,153	0.04%
2021/12/08	5	71.80	0	0.00	71.70	5	20,243	0.02%
2021/12/07	4	71.75	2	72.20	71.40	2	20,510	0.01%
2021/12/06	4	71.83	4	72.40	71.50	0	20,847	0.00%
2021/12/03	4	73.23	2	73.70	73.10	2	21,083	0.01%
2021/12/02	27	74.33	42	75.10	73.40	-15	21,248	-0.07%
2021/12/01	12	73.73	24	74.17	74.80	-12	21,001	-0.06%
2021/11/30	62	73.39	72	72.33	71.90	-10	20,871	-0.05%
2021/11/29	1	67.90	2	68.55	70.20	-1	20,898	0.00%
2021/11/26	9	69.69	7	70.23	68.60	2	21,168	0.01%
2021/11/25	4	71.55	5	71.02	70.60	-1	21,544	0.00%
2021/11/24	15	70.60	15	69.48	71.70	0	21,825	0.00%
2021/11/23	11	70.41	6.5	70.57	69.50	4.5	22,059	0.02%
2021/11/22	6	71.85	17	71.29	71.20	-11	22,250	-0.05%
2021/11/19	27	72.87	12	72.43	72.00	15	22,468	0.07%
2021/11/18	48.1	77.40	36	76.13	74.30	12.1	22,692	0.05%
2021/11/17	5	75.76	24	75.86	76.60	-19	22,937	-0.08%
2021/11/16	29	76.59	35	76.47	76.10	-6	23,234	-0.03%
2021/11/15	79	75.74	66	75.89	77.10	13	23,129	0.06%
2021/11/12	22.2	73.18	53	72.88	72.90	-30.8	22,814	-0.14%
2021/11/11	18	70.54	13	70.18	70.30	5	22,494	0.02%
2021/11/10	12	69.92	8	69.53	69.30	4	22,421	0.02%
2021/11/09	18	71.64	14	71.29	71.40	4	22,333	0.02%
2021/11/08	6	69.08	16	69.74	68.90	-10	22,056	-0.05%
2021/11/05	22	70.38	24	70.94	69.80	-2	22,045	-0.01%
2021/11/04	23	70.77	46	70.96	70.50	-23	21,995	-0.10%
2021/11/03	37	68.46	15	68.53	69.20	22	21,721	0.10%
2021/11/02	33	68.84	11.3	68.09	68.70	21.7	21,595	0.10%
2021/11/01	18	66.81	14	66.74	66.80	4	21,179	0.02%
2021/10/29	7	66.90	10	66.68	66.40	-3	21,456	-0.01%
2021/10/28	8.3	66.58	6	66.50	66.10	2.3	21,356	0.01%
2021/10/27	21	66.39	14	66.51	66.50	7	21,276	0.03%
2021/10/26	21	67.16	12	67.14	66.10	9	21,051	0.04%
2021/10/25	32	66.47	25	67.16	67.60	7	20,900	0.03%
2021/10/22	40	68.87	60	68.88	69.50	-20	20,581	-0.10%
2021/10/21	8.2	65.65	10	65.34	65.40	-1.9	20,217	-0.01%
2021/10/20	10	65.47	7	66.13	65.60	3	20,230	0.01%
2021/10/19	19	66.00	21	65.89	65.20	-2	20,243	-0.01%
2021/10/18	11.3	64.64	13	65.31	64.00	-1.7	20,262	-0.01%
2021/10/15	7	65.97	24	65.97	65.40	-17	20,318	-0.08%
2021/10/14	15	64.56	14	64.69	63.60	1	20,393	0.00%
2021/10/13	28.2	65.09	9	65.06	63.50	19.2	20,486	0.09%
2021/10/12	7	66.51	7	66.90	66.50	0	20,602	0.00%
2021/10/08	15	67.27	22	67.42	67.20	-7	20,877	-0.03%
2021/10/07	6	66.08	29	65.00	66.20	-23	20,748	-0.11%
2021/10/06	50	63.71	27	64.26	61.90	23	20,929	0.11%
2021/10/05	25	64.30	46.2	64.02	65.30	-21.2	21,158	-0.10%
2021/10/04	28	62.06	24	62.24	61.10	4	21,377	0.02%
2021/10/01	55	63.41	861	62.82	62.00	-806	21,852	-3.69%	大賣/鉅額交易
2021/09/30	5	65.34	10	65.15	65.00	-5	22,125	-0.02%
2021/09/29	32	65.87	21	65.60	64.40	11	22,091	0.05%
2021/09/28	74	66.16	34	66.83	68.30	40	21,963	0.18%
2021/09/27	49.1	68.24	42	67.92	67.80	7.1	21,377	0.03%
2021/09/24	126.2	74.53	53	74.41	73.20	73.2	20,841	0.35%	大買/
2021/09/23	270	76.98	278	76.16	75.20	-8	20,504	-0.04%	大買/大賣/
2021/09/22	40	72.48	28	72.82	74.00	12	19,655	0.06%
2021/09/17	585	73.19	399	71.39	74.00	186	19,780	0.94%	大買/大賣/鉅額交易
2021/09/16	10	67.88	18	67.72	68.10	-8	19,538	-0.04%
2021/09/15	12	67.68	9	67.17	67.90	3	20,570	0.01%
2021/09/14	27	67.01	26	66.43	67.10	1	21,067	0.00%
2021/09/13	232	67.97	42.2	67.87	66.80	189.9	21,772	0.87%	大買/鉅額交易
2021/09/10	11	70.57	32	71.03	71.40	-21	22,090	-0.10%
2021/09/09	103.2	68.57	26	67.63	69.00	77.2	22,192	0.35%	大買/
2021/09/08	18	64.91	16	64.17	63.40	2	21,866	0.01%
2021/09/07	18	68.95	28	69.79	67.50	-10	21,743	-0.05%
2021/09/06	18	71.53	14	71.24	71.00	4	21,739	0.02%
2021/09/03	6	71.98	16.1	72.25	72.80	-10.1	22,282	-0.05%
2021/09/02	27	72.54	15	73.23	71.80	12	22,925	0.05%
2021/09/01	43	73.25	26	73.20	73.90	17	22,892	0.07%
2021/08/31	48	72.20	59	71.98	73.50	-11	22,774	-0.05%
2021/08/30	24	69.60	54	68.45	70.20	-30	22,515	-0.13%
2021/08/27	70	68.91	63	69.15	67.00	7	22,888	0.03%
2021/08/26	54	71.30	59	72.13	71.00	-5	22,684	-0.02%
2021/08/25	24.1	72.72	16	73.12	73.60	8.1	22,699	0.04%
2021/08/24	24	71.57	47	72.06	71.90	-23	22,793	-0.10%
2021/08/23	71	67.88	24	68.20	68.40	47	22,466	0.21%
2021/08/20	22	67.26	108	68.04	68.30	-86	21,927	-0.39%	大賣/
2021/08/19	29	63.03	17	63.81	62.10	12	21,540	0.06%
2021/08/18	24	61.81	42.8	59.36	64.20	-18.8	21,563	-0.09%
2021/08/17	4.2	60.23	1.1	60.22	58.40	3.1	21,806	0.01%
2021/08/16	3	61.80	1	60.90	61.80	2	21,904	0.01%
2021/08/13	11	63.35	8	63.45	63.00	3	22,091	0.01%
2021/08/12	7	67.04	5	66.70	66.70	2	22,137	0.01%
2021/08/11	10	67.38	11	67.44	66.70	-1	22,430	0.00%
2021/08/10	2	68.60	24	68.54	67.60	-22	22,891	-0.10%
2021/08/09	19	71.57	19	70.87	69.80	0	23,158	0.00%
2021/08/06	6	71.58	10	71.83	72.00	-4	23,356	-0.02%
2021/08/05	70	71.99	22	71.84	71.60	48	23,597	0.20%
2021/08/04	27	74.76	17	75.21	72.90	10	23,730	0.04%
2021/08/03	1	72.50	8	73.25	72.80	-7	23,608	-0.03%
2021/08/02	22	71.97	171	69.77	72.60	-149	23,615	-0.63%	大賣/鉅額交易
2021/07/30	5	72.52	4	73.23	71.50	1	23,555	0.00%
2021/07/29	4	72.28	8	73.28	72.50	-4	23,566	-0.02%
2021/07/28	7	72.74	3	69.57	72.20	4	23,539	0.02%
2021/07/27	11	73.83	8	73.18	73.00	3	23,608	0.01%
2021/07/26	8	73.73	11	74.83	75.80	-3	23,587	-0.01%
2021/07/23	12	74.68	7	75.03	73.70	5	23,536	0.02%
2021/07/22	20	75.54	22	75.92	75.60	-2	23,612	-0.01%
2021/07/21	18	75.14	8	74.33	74.00	10	23,653	0.04%
2021/07/20	21	74.05	109.2	73.64	74.90	-88.2	23,966	-0.37%	大賣/
2021/07/19	16	76.36	2	75.85	75.50	14	24,015	0.06%
2021/07/16	8	76.39	16	77.20	77.40	-8	23,986	-0.03%
2021/07/15	29	78.76	26	77.69	77.90	3	23,945	0.01%
2021/07/14	20	79.25	11	79.07	80.10	9	23,673	0.04%
2021/07/13	52.1	81.18	65	81.32	79.50	-12.9	23,558	-0.05%
2021/07/12	48	80.22	48	80.09	80.00	0	23,234	0.00%
2021/07/09	53	77.45	57.4	78.17	77.10	-4.4	22,821	-0.02%
2021/07/08	53	75.80	127	76.81	77.90	-74	22,565	-0.33%	大賣/
2021/07/07	82	72.88	76	72.88	71.50	6	22,038	0.03%
2021/07/06	7	70.63	18.2	69.95	70.50	-11.2	21,536	-0.05%
2021/07/05	25	69.08	37.2	69.00	69.00	-12.2	21,469	-0.06%
2021/07/02	6	67.27	7	67.07	67.30	-1	21,371	0.00%
2021/07/01	37.2	66.34	21	66.80	66.90	16.2	21,323	0.08%
2021/06/30	32	67.48	16	67.98	66.90	16	21,245	0.08%
2021/06/29	64	67.57	132	67.92	68.60	-68	21,157	-0.32%	大賣/
2021/06/28	103.2	68.26	53	69.25	68.50	50.2	20,979	0.24%	大買/
2021/06/25	65.1	69.19	99	69.66	67.50	-33.9	20,524	-0.17%
2021/06/24	89.1	66.23	47	66.24	66.60	42.1	19,750	0.21%
2021/06/23	16	64.38	78	64.80	67.30	-62	18,688	-0.33%
2021/06/22	171	63.68	117	62.55	61.20	54	18,167	0.30%	大買/大賣/
2021/06/21	90	61.09	61	61.54	62.20	29	17,304	0.17%
2021/06/18	21	58.80	29	60.38	58.20	-8	16,717	-0.05%
2021/06/17	4	59.00	0	0.00	59.30	4	16,341	0.02%
2021/06/16	21	59.22	2	59.15	58.90	19	16,350	0.12%
2021/06/15	16	59.29	8	59.69	59.60	8	16,266	0.05%
2021/06/11	66.8	59.12	67.1	59.63	58.70	-0.3	16,170	0.00%
2021/06/10	47	59.95	107	59.69	61.50	-60	15,582	-0.39%	大賣/
2021/06/09	27	57.67	29	58.71	57.00	-2	14,780	-0.01%
2021/06/08	9	57.24	14	57.94	58.00	-5	14,714	-0.03%
2021/06/07	50	56.89	41	55.89	57.10	9	14,632	0.06%
2021/06/04	107	56.50	48.2	56.38	55.60	58.8	14,561	0.40%	大買/
2021/06/03	12	57.53	21	57.77	57.60	-9	14,382	-0.06%
2021/06/02	9	57.20	22	57.41	57.40	-13	15,129	-0.09%
2021/06/01	12.1	56.96	19	57.03	57.10	-6.9	15,199	-0.05%
2021/05/31	12.1	54.92	13.1	55.02	55.20	-0.9	15,227	-0.01%
2021/05/28	3	52.67	5	52.70	53.10	-2	15,469	-0.01%
2021/05/27	33	51.95	2	52.00	52.50	31	15,987	0.19%
2021/05/26	15	53.31	30	53.09	53.10	-15	16,018	-0.09%
2021/05/25	28	53.49	9	54.00	53.70	19	16,292	0.12%
2021/05/24	5	51.82	18	51.75	52.40	-13	16,165	-0.08%
2021/05/21	20	50.93	17	51.15	51.00	3	16,101	0.02%
2021/05/20	13	50.06	14	50.66	49.15	-1	16,063	-0.01%
2021/05/19	17	50.70	19	50.66	50.80	-2	16,355	-0.01%
2021/05/18	23	50.03	34	50.37	50.50	-11	16,269	-0.07%
2021/05/17	119	47.05	153	45.78	48.25	-34	16,002	-0.21%	大買/大賣/
2021/05/14	19	45.63	22	45.99	45.90	-3	15,709	-0.02%
2021/05/13	8	42.33	24	42.86	43.85	-16	15,454	-0.10%
2021/05/12	38	42.45	30	42.75	41.85	8	15,261	0.05%
2021/05/11	21	46.24	13	46.23	46.50	8	15,083	0.05%
2021/05/10	4	50.10	4	50.48	51.00	0	14,954	0.00%
2021/05/07	3	49.27	8	49.41	50.00	-5	15,094	-0.03%
2021/05/06	5	48.89	5	48.75	48.60	0	15,325	0.00%
2021/05/05	4	48.95	5	50.09	49.45	-1	15,640	-0.01%
2021/05/04	30	50.27	13.1	48.90	48.60	16.9	15,717	0.11%
2021/05/03	114	52.55	13	52.93	52.40	101	15,715	0.64%	大買/鉅額交易
2021/04/29	3	54.80	29	54.99	54.90	-26	15,787	-0.16%
2021/04/28	17.3	55.19	26	54.50	54.40	-8.7	15,954	-0.05%
2021/04/27	55.8	56.10	62.1	55.59	55.20	-6.3	16,104	-0.04%
2021/04/26	72	57.87	82.2	57.65	57.60	-10.2	16,107	-0.06%
2021/04/23	18	55.23	30	56.29	56.80	-12	16,313	-0.07%
2021/04/22	25	56.30	14	55.71	54.50	11	17,306	0.06%
2021/04/21	11	56.07	18.1	56.05	55.80	-7.1	18,548	-0.04%
2021/04/20	4	55.75	9	55.63	55.60	-5	18,986	-0.03%
2021/04/19	2	54.85	9	54.90	55.00	-7	19,073	-0.04%
2021/04/16	2	53.45	9	54.33	54.50	-7	19,226	-0.04%
2021/04/15	8.2	52.48	11.9	53.02	53.30	-3.7	19,540	-0.02%
2021/04/14	32	51.62	16	51.90	52.10	16	20,165	0.08%
2021/04/13	8	54.01	8	54.30	53.30	0	20,424	0.00%
2021/04/12	7	55.19	36	55.34	55.10	-29	20,580	-0.14%
2021/04/09	0	0.00	4.3	55.88	55.60	-4.3	20,790	-0.02%
2021/04/08	9	56.51	13.1	56.19	56.30	-4.1	20,714	-0.02%
2021/04/07	7	55.10	1	55.40	55.20	6	20,671	0.03%
2021/04/06	1	55.10	1	54.90	55.00	0	20,774	0.00%
2021/04/01	29	56.37	16	56.02	55.10	13	20,871	0.06%
2021/03/31	7	55.73	1	55.60	56.20	6	20,914	0.03%
2021/03/30	1	54.50	0.4	54.80	55.20	0.6	20,906	0.00%
2021/03/29	1	54.80	13	55.12	54.70	-12	21,165	-0.06%
2021/03/26	2	55.10	4.2	54.86	55.00	-2.2	21,781	-0.01%
2021/03/25	15	55.26	31	55.39	54.90	-16	22,481	-0.07%
2021/03/24	3	55.00	4.5	55.21	55.80	-1.5	23,017	-0.01%
2021/03/23	47	55.97	16	55.64	55.20	31	24,177	0.13%
2021/03/22	7	54.33	5	54.50	54.50	2	25,564	0.01%
2021/03/19	46	54.62	161	54.64	54.90	-115	26,379	-0.44%	大賣/鉅額交易
2021/03/18	7	55.33	28	55.33	55.40	-21	26,682	-0.08%
2021/03/17	9	55.02	16	55.23	55.20	-7	26,843	-0.03%
2021/03/16	18	56.18	6	56.40	56.00	12	26,959	0.04%
2021/03/15	4	56.73	5	56.82	56.60	-1	27,473	0.00%
2021/03/12	5	57.68	15	58.09	56.80	-10	28,315	-0.04%
2021/03/11	32	56.67	36.1	56.62	57.20	-4.1	28,314	-0.01%
2021/03/10	20	56.49	27.6	56.81	55.80	-7.6	28,369	-0.03%
2021/03/09	67	57.39	52	57.00	56.10	15	28,478	0.05%
2021/03/08	67.5	58.57	57.2	58.89	58.50	10.3	28,130	0.04%
2021/03/05	10.1	55.79	23.1	56.42	57.40	-12.9	27,418	-0.05%
2021/03/04	29.4	55.88	41.2	56.92	55.20	-11.8	27,432	-0.04%
2021/03/03	104	56.33	57	55.79	56.00	47	27,244	0.17%	大買/
2021/03/02	21.2	56.05	60	56.65	56.90	-38.8	27,361	-0.14%
2021/02/26	40	54.63	23	54.20	54.20	17	27,598	0.06%
2021/02/25	59	56.74	50	56.51	55.90	9	28,817	0.03%
2021/02/24	21	55.64	30.4	55.89	56.20	-9.4	28,672	-0.03%
2021/02/23	8	54.69	4	54.50	54.60	4	28,567	0.01%
2021/02/22	23	55.44	18	55.74	55.30	5	29,133	0.02%
2021/02/19	12	55.53	24	55.91	55.20	-12	29,472	-0.04%
2021/02/18	9	55.03	5	54.56	54.70	4	29,370	0.01%
2021/02/17	22	54.51	134	53.88	55.10	-112	29,266	-0.38%	大賣/鉅額交易
2021/02/05	59	52.39	4	52.88	52.40	55	29,022	0.19%
2021/02/04	26	51.90	77	52.55	52.60	-51	29,098	-0.18%
2021/02/03	111	51.95	8	51.81	51.80	103	29,153	0.35%	大買/鉅額交易
2021/02/02	23	51.91	9	52.08	52.30	14	29,241	0.05%
2021/02/01	34	51.64	22	51.69	51.70	12	29,392	0.04%
2021/01/29	12	53.73	8	53.46	52.10	4	29,399	0.01%
2021/01/28	7	54.33	10	54.44	54.00	-3	29,365	-0.01%
2021/01/27	38	54.58	59	54.36	54.30	-21	29,304	-0.07%
2021/01/26	50	52.78	63	52.66	52.60	-13	29,082	-0.04%
2021/01/25	35	52.03	7	52.21	52.10	28	29,081	0.10%
2021/01/22	33	52.22	20	52.39	53.30	13	29,043	0.04%
2021/01/21	34	52.22	27	52.58	51.90	7	29,111	0.02%
2021/01/20	46	52.52	20	53.80	51.80	26	29,221	0.09%
2021/01/19	8	55.11	35	55.25	54.90	-27	29,169	-0.09%
2021/01/18	94	57.49	65	57.77	56.00	29	29,279	0.10%
2021/01/15	131	59.97	103	60.23	57.20	28	28,862	0.10%	大買/大賣/
2021/01/14	77	57.75	174	59.01	58.60	-97	28,001	-0.35%	大賣/
2021/01/13	20	54.96	68	54.66	55.80	-48	27,286	-0.18%
2021/01/12	20	51.52	3	52.13	51.90	17	27,793	0.06%
2021/01/11	11	51.10	22	51.23	51.30	-11	29,346	-0.04%
2021/01/08	33	53.86	28	54.83	52.80	5	29,446	0.02%
2021/01/07	33	55.48	38.2	55.59	54.80	-5.2	29,322	-0.02%
2021/01/06	45	53.93	40	53.48	54.40	5	28,939	0.02%
2021/01/05	8	52.64	25	52.65	52.90	-17	28,551	-0.06%
2021/01/04	10	51.71	43	51.57	51.90	-33	28,438	-0.12%
2020/12/31	7	50.91	13	50.50	50.50	-6	28,400	-0.02%
2020/12/30	18	50.63	40	51.12	50.90	-22	28,752	-0.08%
2020/12/29	47	50.35	12	50.34	50.30	35	28,854	0.12%
2020/12/28	28	50.50	19	50.73	50.60	9	28,837	0.03%
2020/12/25	17	51.22	27	51.06	50.90	-10	28,916	-0.03%
2020/12/24	14	51.99	32	51.76	51.80	-18	29,015	-0.06%
2020/12/23	34	52.12	2	51.75	51.70	32	29,190	0.11%
2020/12/22	174	54.15	547	52.04	51.50	-373	29,768	-1.25%	大買/大賣/鉅額交易
2020/12/21	85	57.45	97	57.44	56.70	-12	29,556	-0.04%
2020/12/18	460	56.19	75	56.14	56.20	385	29,020	1.33%	大買/鉅額交易
2020/12/17	94	56.22	89	56.26	55.30	5	28,672	0.02%
2020/12/16	81	55.35	148	55.12	56.30	-67	27,633	-0.24%	大賣/
2020/12/15	91	52.86	64	53.34	51.70	27	26,277	0.10%
2020/12/14	29	52.05	30	52.51	52.30	-1	25,856	0.00%
2020/12/11	18	50.62	20.4	51.14	51.30	-2.4	25,771	-0.01%
2020/12/10	14	50.78	4	50.48	50.30	10	25,930	0.04%
2020/12/09	65	52.72	67	53.16	52.00	-2	25,920	-0.01%
2020/12/08	51	51.97	59	52.18	52.20	-8	25,644	-0.03%
2020/12/07	7	50.74	117	50.72	50.10	-110	25,214	-0.44%	大賣/鉅額交易
2020/12/04	62	49.83	12	50.13	49.50	50	25,529	0.20%
2020/12/03	8	50.18	13	49.65	50.80	-5	25,769	-0.02%
2020/12/02	71	50.42	33	50.25	49.75	38	26,120	0.15%
2020/12/01	25	50.65	6	50.57	50.50	19	26,385	0.07%
2020/11/30	56	51.95	27.3	52.41	51.60	28.7	26,717	0.11%
2020/11/27	22	51.25	32	51.34	51.80	-10	27,004	-0.04%
2020/11/26	57	51.03	50	50.80	50.50	7	27,466	0.03%
2020/11/25	126.9	51.23	61.5	51.41	50.20	65.4	27,248	0.24%	大買/
2020/11/24	33	51.31	87	51.48	51.30	-54	27,467	-0.20%
2020/11/23	13	48.86	27	48.99	48.50	-14	27,037	-0.05%
2020/11/20	2	47.80	6	48.02	47.95	-4	27,737	-0.01%
2020/11/19	171	48.13	71	48.09	47.60	100	28,676	0.35%	大買/
2020/11/18	47	46.75	47	46.57	47.45	0	30,627	0.00%
2020/11/17	45	45.71	80	45.20	45.45	-35	31,153	-0.11%
2020/11/16	1	44.10	1	44.45	44.35	0	32,848	0.00%
2020/11/13	5	44.30	5	44.10	44.10	0	34,025	0.00%
2020/11/12	77	44.38	4	44.33	44.45	73	35,252	0.21%
2020/11/11	5	43.89	9	43.84	43.65	-4	36,177	-0.01%
2020/11/10	33	44.80	30	44.18	44.00	3	38,066	0.01%
2020/11/09	29	44.63	28	44.56	44.90	1	41,214	0.00%
2020/11/06	2	44.78	0	0.00	44.30	2	42,827	0.00%
2020/11/05	6	44.86	10	44.78	44.40	-4	43,410	-0.01%
2020/11/04	14	45.17	14	45.30	45.15	0	44,703	0.00%
2020/11/03	13	44.42	10	44.59	44.85	3	45,064	0.01%
2020/11/02	11	43.38	18	43.37	43.20	-7	45,504	-0.02%
2020/10/30	14	44.57	17	44.52	43.95	-3	46,417	-0.01%
2020/10/29	21	43.94	18.3	43.93	44.95	2.7	46,758	0.01%
2020/10/28	36	44.78	17	44.63	44.55	19	46,990	0.04%
2020/10/27	38	45.70	28	45.71	45.80	10	47,118	0.02%
2020/10/26	18.1	46.73	5	46.77	46.10	13.1	47,493	0.03%
2020/10/23	31	47.88	17	47.85	47.60	14	48,034	0.03%
2020/10/22	40	48.49	32	48.65	48.05	8	48,619	0.02%
2020/10/21	32	50.21	17	50.02	48.95	15	49,101	0.03%
2020/10/20	81	50.49	122	50.15	51.20	-41	49,549	-0.08%	大賣/
2020/10/19	76	49.47	107	50.05	50.90	-31	49,388	-0.06%	大賣/
2020/10/16	7	46.74	25	47.00	46.35	-18	48,913	-0.04%
2020/10/15	31	46.77	12	46.33	45.95	19	49,896	0.04%
2020/10/14	17	46.56	24	46.51	47.35	-7	51,513	-0.01%
2020/10/13	5	45.49	4	45.16	45.40	1	53,410	0.00%
2020/10/12	20	46.01	7	45.97	45.40	13	54,813	0.02%
2020/10/08	9	46.27	8	46.46	46.20	1	56,601	0.00%
2020/10/07	78	46.27	63	46.00	45.85	15	57,105	0.03%
2020/10/06	27	46.25	30	46.37	46.55	-3	58,423	-0.01%
2020/10/05	32	45.18	57	45.01	45.35	-25	58,930	-0.04%
2020/09/30	30	44.40	13	44.43	44.60	17	59,080	0.03%
2020/09/29	33	45.41	48	44.98	45.35	-15	59,132	-0.03%
2020/09/28	19	44.47	17	44.50	44.50	2	59,409	0.00%
2020/09/25	140	44.87	104	44.22	43.95	36	60,014	0.06%	大買/大賣/
2020/09/24	52	46.93	41	47.04	47.00	11	60,188	0.02%
2020/09/23	19	46.59	23	46.50	46.30	-4	59,961	-0.01%
2020/09/22	66	47.39	46	47.75	47.30	20	60,325	0.03%
2020/09/21	52	48.72	21	48.94	48.20	31	61,168	0.05%
2020/09/18	9	48.96	13	48.98	49.40	-4	61,286	-0.01%
2020/09/17	45	48.59	26	48.34	48.50	19	61,454	0.03%
2020/09/16	6	49.83	4	49.63	49.25	2	61,484	0.00%
2020/09/15	36	49.66	14	49.81	49.15	22	61,668	0.04%
2020/09/14	19	49.75	40	49.80	49.60	-21	61,621	-0.03%
2020/09/11	10	49.49	20	49.36	48.85	-10	62,002	-0.02%
2020/09/10	33	50.29	31	49.95	49.70	2	63,001	0.00%
2020/09/09	27	50.95	19	51.02	50.70	8	63,631	0.01%
2020/09/08	33	51.80	56	51.19	50.60	-23	63,687	-0.04%
2020/09/07	42	53.17	31	52.23	51.80	11	63,840	0.02%
2020/09/04	19	52.69	13	53.12	54.80	6	63,910	0.01%
2020/09/03	44.2	54.74	31	54.53	53.90	13.2	64,048	0.02%
2020/09/02	40	53.50	61	54.12	53.80	-21	64,353	-0.03%
2020/09/01	69	52.77	69	52.89	53.10	0	64,129	0.00%
2020/08/31	39	52.28	51	51.81	51.40	-12	63,696	-0.02%
2020/08/28	97	52.83	31	52.65	51.80	66	63,696	0.10%
2020/08/27	49	54.42	71	54.19	55.10	-22	63,450	-0.03%
2020/08/26	63.1	55.09	62	54.70	53.90	1.1	63,286	0.00%
2020/08/25	83	54.51	94	54.45	54.00	-11	62,944	-0.02%
2020/08/24	277.2	58.30	216	56.92	55.20	61.2	62,792	0.10%	大買/大賣/
2020/08/21	59	56.21	88	56.69	57.40	-29	61,011	-0.05%
2020/08/20	143	54.01	216.4	54.41	52.20	-73.4	62,227	-0.12%	大買/大賣/
2020/08/19	113.1	56.28	92	56.96	56.60	21.1	61,656	0.03%	大買/
2020/08/18	54	54.62	103	54.70	56.20	-49	61,108	-0.08%	大賣/
2020/08/17	285	53.56	296	53.84	53.10	-11	60,793	-0.02%	大買/大賣/
2020/08/14	179	52.23	117	52.45	53.10	62	60,487	0.10%	大買/大賣/
2020/08/13	291	50.50	232	50.83	52.20	59	58,936	0.10%	大買/大賣/
2020/08/12	50	45.51	157	46.51	48.20	-107	56,215	-0.19%	大賣/鉅額交易
2020/08/11	40	43.96	28	44.02	43.85	12	55,202	0.02%
2020/08/10	72	44.54	101	44.87	43.60	-29	55,347	-0.05%	大賣/
2020/08/07	25	42.24	154	42.24	42.10	-129	54,708	-0.24%	大賣/鉅額交易
2020/08/06	126	41.91	49	41.65	41.40	77	55,555	0.14%	大買/
2020/08/05	95	42.41	75	41.86	42.70	20	55,729	0.04%
2020/08/04	52	40.69	6	40.86	40.35	46	55,561	0.08%
2020/08/03	20	41.03	29	40.82	41.20	-9	55,548	-0.02%
2020/07/31	44	40.39	16	40.36	40.30	28	55,641	0.05%
2020/07/30	116	41.08	124	40.84	40.80	-8	56,159	-0.01%	大買/大賣/
2020/07/29	72	41.31	53	41.70	40.55	19	56,588	0.03%
2020/07/28	32	42.47	54	42.56	42.50	-22	56,594	-0.04%
2020/07/27	124	42.96	86	42.92	42.15	38	56,788	0.07%	大買/
2020/07/24	78	42.46	66	42.20	41.55	12	56,984	0.02%
2020/07/23	87	43.37	64	43.21	43.75	23	57,673	0.04%
2020/07/22	76	43.11	84	42.70	42.30	-8	58,198	-0.01%
2020/07/21	87	42.01	97	42.11	41.80	-10	57,408	-0.02%
2020/07/20	103	39.80	225	39.78	41.90	-122	57,098	-0.21%	大買/大賣/鉅額交易
2020/07/17	136	39.18	134	39.08	38.10	2	56,222	0.00%	大買/大賣/
2020/07/16	81	37.92	78	37.98	38.80	3	54,977	0.01%
2020/07/15	179	36.77	221	37.23	36.55	-42	54,307	-0.08%	大買/大賣/
2020/07/14	70	35.91	49	35.85	35.65	21	54,106	0.04%
2020/07/13	183	35.74	191	36.08	36.50	-8	54,451	-0.01%	大買/大賣/
2020/07/10	42	34.04	70	33.78	33.90	-28	54,216	-0.05%
2020/07/09	29	34.35	27	34.16	33.65	2	54,678	0.00%
2020/07/08	32	33.74	19	33.84	34.20	13	55,282	0.02%
2020/07/07	86	33.96	62	33.98	33.70	24	55,943	0.04%
2020/07/06	55	35.60	46	35.56	35.15	9	56,323	0.02%
2020/07/03	92	34.53	145	34.38	34.50	-53	56,313	-0.09%	大賣/
2020/07/02	28	33.27	10	33.29	33.20	18	55,775	0.03%
2020/07/01	47	33.84	40	33.76	33.40	7	56,138	0.01%
2020/06/30	56	33.99	72	33.92	33.60	-16	57,055	-0.03%
2020/06/29	34	32.19	16	32.24	32.10	18	57,793	0.03%
2020/06/24	10	31.85	0	0.00	32.00	10	59,076	0.02%
2020/06/23	47	31.76	51	31.55	31.65	-4	60,318	-0.01%
2020/06/22	38	32.45	30	32.53	32.05	8	60,822	0.01%
2020/06/19	8	33.17	6	33.25	33.30	2	61,315	0.00%
2020/06/18	39	32.94	47	33.39	33.15	-8	61,646	-0.01%
2020/06/17	125	34.39	97	33.45	33.20	28	61,513	0.05%	大買/
2020/06/16	53	33.52	45	33.69	34.25	8	61,513	0.01%
2020/06/15	30	31.69	31	31.64	31.15	-1	61,691	0.00%
2020/06/12	40	32.71	12	32.68	32.45	28	63,144	0.04%
2020/06/11	58	33.39	33	33.29	33.75	25	64,561	0.04%
2020/06/10	30	33.22	18	33.26	33.10	12	65,914	0.02%
2020/06/09	49	34.37	26	34.43	33.90	23	67,752	0.03%
2020/06/08	23	34.56	41	34.56	33.95	-18	68,454	-0.03%
2020/06/05	41	34.94	23	35.03	35.00	18	70,044	0.03%
2020/06/04	11	35.31	6	35.50	35.00	5	71,378	0.01%
2020/06/03	44	35.13	49	35.37	35.25	-5	72,543	-0.01%
2020/06/02	28	36.70	22	36.75	36.10	6	73,155	0.01%
2020/06/01	32	37.73	67	37.41	37.80	-35	73,512	-0.05%
2020/05/29	29	37.18	54	37.05	37.25	-25	74,101	-0.03%
2020/05/28	49	37.25	54	37.51	37.00	-5	74,253	-0.01%
2020/05/27	246	38.21	110	38.22	36.90	136	73,667	0.18%	大買/大賣/鉅額交易
2020/05/26	85	35.51	112	35.81	36.45	-27	71,644	-0.04%	大賣/
2020/05/25	63	32.39	41	32.69	33.15	22	70,485	0.03%
2020/05/22	80	33.81	35	34.19	33.35	45	69,924	0.06%
2020/05/21	43	33.59	54	33.55	33.65	-11	69,183	-0.02%
2020/05/20	48	33.14	21	33.16	32.70	27	68,662	0.04%
2020/05/19	13	32.93	19	32.98	33.50	-6	68,360	-0.01%
2020/05/18	47	33.16	27	32.73	32.30	20	67,883	0.03%
2020/05/15	34	33.31	53	33.66	34.10	-19	67,270	-0.03%
2020/05/14	60	33.72	52	33.36	32.55	8	66,571	0.01%
2020/05/13	76	34.45	46	34.15	33.60	30	66,131	0.05%
2020/05/12	74	33.88	128	34.07	34.50	-54	65,016	-0.08%	大賣/
2020/05/11	70	33.96	74	33.98	33.25	-4	64,952	-0.01%
2020/05/08	38	33.61	34	33.34	33.20	4	64,286	0.01%
2020/05/07	21	32.54	33	32.98	33.50	-12	64,040	-0.02%
2020/05/06	47	32.19	14	32.54	32.15	33	63,725	0.05%
2020/05/05	31	33.77	54	34.03	33.00	-23	63,131	-0.04%
2020/05/04	42	32.68	46	33.12	34.05	-4	62,617	-0.01%
2020/04/30	38	32.84	43	33.02	33.05	-5	62,094	-0.01%
2020/04/29	66	31.97	72	32.31	32.10	-6	61,518	-0.01%
2020/04/28	123	32.22	103	32.10	31.25	20	60,935	0.03%	大買/大賣/
2020/04/27	67	30.09	97	30.30	31.50	-30	59,408	-0.05%
2020/04/24	71	28.52	60	28.43	28.65	11	58,034	0.02%
2020/04/23	54	28.32	54	28.30	28.50	0	57,913	0.00%
2020/04/22	54	27.47	57	27.63	28.35	-3	57,177	-0.01%
2020/04/21	72	27.49	57	27.39	27.05	15	56,362	0.03%
2020/04/20	38	27.84	43	27.91	27.70	-5	55,798	-0.01%
2020/04/17	148	28.42	60	28.04	27.80	88	55,711	0.16%	大買/
2020/04/16	61	28.10	100	28.33	28.60	-39	54,579	-0.07%
2020/04/15	103	27.77	118	28.26	27.80	-15	54,265	-0.03%	大買/大賣/
2020/04/14	79	28.01	80.2	27.81	28.75	-1.2	53,103	0.00%
2020/04/13	84	26.75	84	26.64	26.80	0	52,502	0.00%
2020/04/10	76	26.45	103	26.54	26.40	-27	52,164	-0.05%	大賣/
2020/04/09	83	26.50	83	26.35	25.35	0	51,436	0.00%
2020/04/08	29	27.09	38	27.96	26.50	-9	50,729	-0.02%
2020/04/07	30	28.19	31	28.50	28.35	-1	49,950	0.00%
2020/04/06	49	26.66	45	26.91	26.90	4	50,020	0.01%
2020/04/01	72	24.69	30	24.68	25.15	42	49,877	0.08%
2020/03/31	68	24.45	853	24.15	24.25	-785	48,514	-1.62%	大賣/鉅額交易
2020/03/30	120	23.07	332	23.13	23.60	-212	46,687	-0.45%	大買/大賣/鉅額交易
2020/03/27	36	22.49	237	22.82	23.10	-201	45,112	-0.45%	大賣/鉅額交易
2020/03/26	1,063	20.74	54	20.61	21.00	1,009	43,532	2.32%	大買/鉅額交易
2020/03/25	63	19.88	570	19.70	20.20	-507	42,629	-1.19%	大賣/鉅額交易
2020/03/24	175	18.56	21	18.70	18.85	154	41,664	0.37%	大買/鉅額交易
2020/03/23	388	17.39	18	17.24	17.75	370	41,110	0.90%	大買/鉅額交易
2020/03/20	50	18.16	53	18.51	18.00	-3	40,715	-0.01%
2020/03/19	58	17.74	16	17.90	17.20	42	39,451	0.11%
2020/03/18	62	19.94	112	19.90	19.10	-50	38,401	-0.13%	大賣/
2020/03/17	71	20.55	67	20.51	20.05	4	36,538	0.01%
2020/03/16	90	20.99	515	21.45	19.80	-425	34,930	-1.22%	大賣/鉅額交易
2020/03/13	110	20.09	118	20.56	21.85	-8	33,077	-0.02%	大買/大賣/
2020/03/12	190	20.86	586	20.03	19.90	-396	30,903	-1.28%	大買/大賣/鉅額交易
2020/03/11	66	21.97	672	21.51	22.10	-606	29,944	-2.02%	大賣/鉅額交易
2020/03/10	1,322	20.01	38	19.89	20.50	1,284	27,942	4.60%	大買/鉅額交易
2020/03/09	101	19.76	328	19.76	18.65	-227	26,321	-0.86%	大買/大賣/鉅額交易
2020/03/06	542	18.75	91	19.18	20.10	451	24,818	1.82%	大買/鉅額交易
2020/03/05	32	18.24	30	18.24	18.50	2	23,647	0.01%
2020/03/04	17	17.30	68	17.54	17.75	-51	22,811	-0.22%
2020/03/03	53	16.94	197	16.81	17.05	-144	21,797	-0.66%	大賣/鉅額交易
2020/03/02	4	14.48	6	15.17	15.50	-2	21,006	-0.01%
2020/02/27	50	15.18	60	15.09	14.80	-10	21,197	-0.05%
2020/02/26	42	15.79	4	15.90	15.45	38	21,767	0.17%
2020/02/25	5	15.67	0	0.00	15.95	5	22,681	0.02%
2020/02/24	23	15.87	25	15.96	15.65	-2	23,338	-0.01%
2020/02/21	32	16.02	10	16.04	16.10	22	23,798	0.09%
2020/02/20	51	15.80	3	15.85	15.85	48	24,220	0.20%
2020/02/19	3	15.70	4	15.71	15.70	-1	24,387	0.00%
2020/02/18	12	15.54	0	0.00	15.70	12	24,726	0.05%
2020/02/17	73	15.56	1	15.65	15.55	72	24,570	0.29%
2020/02/14	11	15.63	38	15.66	15.75	-27	24,439	-0.11%
2020/02/13	3	15.47	5	15.44	15.25	-2	24,131	-0.01%
2020/02/12	10	15.27	63	15.15	15.50	-53	23,954	-0.22%
2020/02/11	0	0.00	45	14.79	14.85	-45	23,255	-0.19%
2020/02/10	1	14.40	0	0.00	14.40	1	23,187	0.00%
2020/02/07	96	14.66	6	14.34	14.30	90	23,024	0.39%
2020/02/06	10	14.84	13	14.87	14.95	-3	22,816	-0.01%
2020/02/05	14	14.48	10	15.25	14.40	4	22,607	0.02%
2020/02/04	6	15.03	1	15.10	15.00	5	22,350	0.02%
2020/02/03	51	14.38	4	14.53	14.35	47	23,078	0.20%
2020/01/31	8	15.93	13	15.03	15.30	-5	22,970	-0.02%
2020/01/30	4	16.25	6	16.50	16.20	-2	22,697	-0.01%
2020/01/20	7	18.06	4	18.03	18.00	3	22,672	0.01%
2020/01/17	34	17.85	21	17.82	18.00	13	22,658	0.06%
2020/01/16	7	17.87	28	17.83	17.70	-21	22,405	-0.09%
2020/01/15	3	18.25	3	18.27	18.10	0	22,242	0.00%
2020/01/14	2	18.30	53	18.16	18.40	-51	22,156	-0.23%
2020/01/13	29	18.22	18	18.41	17.85	11	21,854	0.05%
2020/01/10	67	17.78	32	17.99	17.80	35	21,099	0.17%
2020/01/09	18	18.11	39.5	17.70	18.30	-21.5	20,514	-0.10%
2020/01/08	6	16.94	2	17.15	17.15	4	19,878	0.02%
2020/01/07	33	17.29	33.3	17.15	17.05	-0.3	19,780	0.00%
2020/01/06	1	17.40	19	17.42	17.40	-18	19,344	-0.09%
2020/01/03	5	16.85	9	17.16	16.85	-4	18,782	-0.02%
2020/01/02	8	16.94	9	16.84	16.85	-1	18,502	-0.01%
2019/12/31	2	16.50	1	16.60	16.65	1	18,242	0.01%
2019/12/30	30	17.06	23	17.07	16.80	7	18,122	0.04%
2019/12/27	15	16.72	5	16.56	16.75	10	17,507	0.06%
2019/12/26	0	0.00	58	16.03	16.20	-58	17,016	-0.34%
2019/12/25	1	15.60	11	15.61	15.80	-10	16,928	-0.06%
2019/12/24	0	0.00	18	15.46	15.60	-18	17,015	-0.11%
2019/12/23	4	15.45	0	0.00	15.30	4	17,047	0.02%
2019/12/20	6	15.69	2	15.65	15.75	4	17,021	0.02%
2019/12/19	86	15.75	0	0.00	15.80	86	17,045	0.50%
2019/12/18	1	15.65	6	15.92	15.75	-5	17,159	-0.03%
2019/12/17	3	16.55	0	0.00	16.25	3	17,121	0.02%
2019/12/16	5	16.18	0	0.00	16.25	5	17,244	0.03%
2019/12/13	1	16.00	13	16.42	15.95	-12	17,293	-0.07%
2019/12/12	0	0.00	51	16.47	16.30	-51	17,347	-0.29%
2019/12/11	11	16.60	8	16.70	16.50	3	17,921	0.02%
2019/12/10	51	16.22	2	16.38	16.55	49	17,896	0.27%
2019/12/09	11	16.38	10	16.30	16.30	1	18,240	0.01%
2019/12/06	14	16.19	3	16.43	16.35	11	18,132	0.06%
2019/12/05	0	0.00	2	15.65	15.70	-2	17,726	-0.01%
2019/12/04	0	0.00	2	15.48	15.55	-2	18,063	-0.01%
2019/12/03	2	15.70	2	15.60	15.70	0	18,789	0.00%
2019/12/02	0	0.00	6	15.28	15.50	-6	19,620	-0.03%
2019/11/29	7	15.76	11	15.65	15.50	-4	19,782	-0.02%
2019/11/28	2	15.73	6	15.72	15.60	-4	20,209	-0.02%
2019/11/27	11	16.10	3	15.93	16.10	8	20,992	0.04%
2019/11/26	12	15.99	4	16.25	16.15	8	21,042	0.04%
2019/11/25	41	16.68	25	16.74	16.25	16	20,617	0.08%
2019/11/22	50	16.48	83	16.96	16.15	-33	19,834	-0.17%
2019/11/21	80	16.06	9	16.19	16.55	71	18,704	0.38%
2019/11/20	12	15.82	79	15.62	15.70	-67	17,910	-0.37%
2019/11/19	16	15.46	23	15.63	15.40	-7	17,547	-0.04%
2019/11/18	2	15.15	8	15.25	15.15	-6	16,976	-0.04%
2019/11/15	65	14.91	209	14.91	14.90	-144	16,709	-0.86%	大賣/鉅額交易
2019/11/14	0	0.00	1	14.05	14.00	-1	16,338	-0.01%
2019/11/13	0	0.00	1	14.20	14.00	-1	16,424	-0.01%
2019/11/11	281	13.92	104	13.77	13.60	177	16,621	1.06%	大買/大賣/鉅額交易
2019/11/08	0	0.00	60	14.18	14.15	-60	16,570	-0.36%
2019/11/07	98	14.13	29	14.10	14.15	69	16,592	0.42%
2019/11/06	6	14.49	2	14.63	14.45	4	16,521	0.02%
2019/11/05	2	14.80	9	14.80	14.70	-7	16,498	-0.04%
2019/11/04	14	14.79	82	14.76	14.60	-68	16,542	-0.41%
2019/11/01	31	14.95	4	15.20	14.90	27	16,438	0.16%
2019/10/31	94	15.61	128	15.58	15.35	-34	16,321	-0.21%	大賣/
2019/10/30	6	14.91	34	14.91	15.00	-28	15,333	-0.18%
2019/10/29	11	14.47	57	14.43	14.45	-46	15,140	-0.30%
2019/10/28	0	0.00	23	14.99	14.90	-23	15,233	-0.15%
2019/10/25	11	14.80	12	14.78	14.80	-1	15,513	-0.01%
2019/10/24	13	14.75	0	0.00	14.75	13	15,525	0.08%
2019/10/23	22	14.62	13	14.64	14.70	9	15,859	0.06%
2019/10/22	21	14.63	8	14.76	14.55	13	15,876	0.08%
2019/10/21	21	14.80	1	14.80	14.75	20	15,823	0.13%
2019/10/16	7	14.44	1	14.40	14.40	6	16,089	0.04%
2019/10/15	23	14.62	5	14.52	14.70	18	16,377	0.11%
2019/10/14	0	0.00	1	14.25	14.25	-1	16,316	-0.01%
2019/10/09	60	13.72	1	13.70	13.60	59	16,563	0.36%
2019/10/08	20	13.85	0	0.00	13.75	20	16,613	0.12%
2019/10/02	2	14.15	0	0.00	14.15	2	16,566	0.01%
2019/09/27	0	0.00	7	13.81	13.80	-7	16,560	-0.04%
2019/09/25	7	14.38	2	14.40	14.35	5	16,418	0.03%
2019/09/24	0	0.00	34	14.63	14.55	-34	16,485	-0.21%
2019/09/23	10	14.90	6	14.90	14.80	4	16,398	0.02%
2019/09/20	1	14.55	5	14.58	14.70	-4	16,339	-0.02%
2019/09/19	5	14.65	173	14.56	14.50	-168	16,310	-1.03%	大賣/鉅額交易
2019/09/18	0	0.00	5	14.85	14.85	-5	16,202	-0.03%
2019/09/17	14	14.95	2	14.95	15.00	12	16,088	0.07%
2019/09/16	13	15.26	7	15.24	15.10	6	15,838	0.04%
2019/09/12	8	14.94	6	15.03	15.05	2	15,112	0.01%
2019/09/11	82	15.13	92	14.79	15.20	-10	14,883	-0.07%
2019/09/10	5	14.53	9	14.57	14.55	-4	14,308	-0.03%
2019/09/09	2	14.55	2	14.63	14.55	0	14,145	0.00%
2019/09/06	9	14.51	3	14.45	14.55	6	13,956	0.04%
2019/09/05	38	14.84	16	14.98	14.75	22	13,659	0.16%
2019/09/04	10	14.81	22	15.07	15.10	-12	13,004	-0.09%
2019/09/03	176	14.44	3	14.48	14.45	173	12,321	1.40%	大買/鉅額交易
2019/09/02	10	14.50	15	14.59	14.80	-5	11,884	-0.04%
2019/08/30	21	14.04	34	14.32	14.45	-13	11,134	-0.12%
2019/08/29	79	13.33	10	13.40	13.45	69	10,088	0.68%
2019/08/27	1	13.05	6	12.85	12.85	-5	9,632	-0.05%
2019/08/26	1	12.80	4	12.79	12.75	-3	9,601	-0.03%
2019/08/23	2	13.30	3	13.30	13.15	-1	9,533	-0.01%
2019/08/22	12	13.37	8	13.46	13.50	4	9,474	0.04%
2019/08/21	0	0.00	5	13.08	13.15	-5	9,142	-0.05%
2019/08/20	2	12.80	0	0.00	12.70	2	9,035	0.02%
2019/08/19	9	12.88	3	12.97	12.80	6	9,010	0.07%
2019/08/16	7	12.84	0	0.00	12.80	7	8,950	0.08%
2019/08/15	4	12.23	16	12.77	12.90	-12	8,846	-0.14%
2019/08/13	11	12.22	7	12.21	12.15	4	8,759	0.05%
2019/08/12	5	12.62	14	12.70	12.50	-9	8,864	-0.10%
2019/08/08	1	12.25	19	12.65	12.70	-18	8,897	-0.20%
2019/08/07	14	12.15	0	0.00	12.10	14	8,873	0.16%
2019/08/06	3	11.60	6	11.86	12.30	-3	8,854	-0.03%
2019/08/02	3	12.42	0	0.00	12.25	3	8,777	0.03%
2019/08/01	2	13.05	5	13.03	13.05	-3	8,634	-0.03%
2019/07/31	4	13.15	0	0.00	13.45	4	8,513	0.05%
2019/07/30	10	13.84	8	13.39	13.40	2	8,395	0.02%
2019/07/29	29	14.01	28	13.96	13.85	1	8,132	0.01%
2019/07/25	13	13.57	16	13.57	13.40	-3	7,599	-0.04%
2019/07/24	1	13.20	11	12.93	12.95	-10	7,238	-0.14%
2019/07/23	4	13.33	0	0.00	13.25	4	7,257	0.06%
2019/07/22	3	13.50	25	13.39	13.60	-22	7,202	-0.31%
2019/07/18	14	13.39	10	13.43	13.05	4	7,084	0.06%
2019/07/17	2	13.15	35	13.17	13.30	-33	7,012	-0.47%
2019/07/16	0	0.00	10	12.55	12.90	-10	6,618	-0.15%
2019/07/15	8	12.65	5	12.66	12.65	3	6,514	0.05%
2019/07/12	8	12.25	0	0.00	12.15	8	6,223	0.13%
2019/07/11	4	12.08	0	0.00	12.20	4	6,337	0.06%
2019/07/10	0	0.00	12	12.07	12.05	-12	6,394	-0.19%
2019/07/08	2	11.90	0	0.00	11.90	2	6,669	0.03%
2019/07/05	10	12.05	0	0.00	12.05	10	6,889	0.15%
2019/07/04	1	11.90	1	12.00	12.00	0	7,009	0.00%
2019/07/02	48	12.01	0	0.00	12.05	48	8,493	0.57%
2019/07/01	20	11.95	1	12.15	11.95	19	8,852	0.21%
2019/06/26	1	11.80	0	0.00	11.50	1	8,869	0.01%
2019/06/25	0	0.00	1	12.40	11.80	-1	8,900	-0.01%
2019/06/20	1	11.95	4.1	12.00	11.95	-3.1	8,946	-0.03%
2019/06/19	1	12.10	0	0.00	11.85	1	9,136	0.01%
2019/06/17	0	0.00	2	11.50	11.50	-2	9,669	-0.02%
2019/06/14	1	11.80	0	0.00	11.65	1	9,679	0.01%
2019/06/13	0	0.00	8	11.73	11.75	-8	9,785	-0.08%
2019/06/12	2	11.65	2	11.68	11.65	0	9,772	0.00%
2019/06/11	5	11.80	3	11.65	11.90	2	9,632	0.02%
2019/05/31	1	11.20	0	0.00	11.10	1	9,664	0.01%
2019/05/28	0	0.00	1	10.85	10.85	-1	9,808	-0.01%
2019/05/22	0	0.00	1	11.15	11.25	-1	10,184	-0.01%
2019/05/21	5	10.80	0	0.00	11.10	5	10,370	0.05%
2019/05/20	1	11.65	0	0.00	11.10	1	10,623	0.01%
2019/05/17	2	12.15	1	12.15	11.90	1	10,694	0.01%
2019/05/16	1	12.00	0	0.00	11.75	1	10,831	0.01%
2019/05/15	1	12.00	14	12.08	12.15	-13	11,275	-0.12%
2019/05/10	15	11.88	0	0.00	11.75	15	11,519	0.13%
2019/05/09	2	12.30	0	0.00	12.10	2	11,449	0.02%
2019/05/02	2	12.55	1	12.70	12.95	1	11,512	0.01%
2019/04/29	1	12.85	1	13.25	12.50	0	11,953	0.00%
2019/04/26	1	13.20	0	0.00	13.15	1	11,857	0.01%
2019/04/25	1	13.30	6	13.44	13.40	-5	11,981	-0.04%
2019/04/24	5	13.40	0	0.00	13.25	5	12,252	0.04%
2019/04/22	24	13.74	0	0.00	13.75	24	12,720	0.19%
2019/04/19	10	13.58	0	0.00	13.65	10	12,811	0.08%
2019/04/18	16	13.80	31	13.84	13.55	-15	13,033	-0.12%
2019/04/17	2	14.13	23	14.14	13.95	-21	13,250	-0.16%
2019/04/16	3	14.20	1	14.30	14.20	2	13,785	0.01%
2019/04/15	0	0.00	1	14.20	14.00	-1	14,559	-0.01%
2019/04/12	8	14.27	2	14.45	13.90	6	14,618	0.04%
2019/04/11	6	14.28	3	14.45	14.15	3	14,573	0.02%
2019/04/10	2	15.08	54	14.81	14.60	-52	14,472	-0.36%
2019/04/09	55	15.42	58	15.94	14.80	-3	14,352	-0.02%
2019/04/08	19	14.57	27	15.08	15.30	-8	13,921	-0.06%
2019/04/03	33	14.00	6	13.97	13.95	27	13,527	0.20%
2019/04/01	1	13.45	0	0.00	13.40	1	13,529	0.01%
2019/03/28	15	13.09	2	13.35	13.05	13	13,781	0.09%
2019/03/27	1	13.50	8	13.58	13.50	-7	13,798	-0.05%
2019/03/26	0	0.00	59	13.59	13.55	-59	13,781	-0.43%
2019/03/22	6	14.17	5	14.50	14.10	1	13,772	0.01%
2019/03/21	17	14.23	0	0.00	14.15	17	13,846	0.12%
2019/03/20	7	14.36	8	14.34	14.30	-1	13,962	-0.01%
2019/03/19	0	0.00	1	13.90	13.80	-1	13,686	-0.01%
2019/03/18	1	13.95	4	13.98	13.85	-3	14,141	-0.02%
2019/03/15	1	13.70	3	13.73	13.75	-2	15,426	-0.01%
2019/03/14	0	0.00	1	13.45	13.45	-1	15,854	-0.01%
2019/03/13	0	0.00	21	13.50	13.40	-21	16,657	-0.13%
2019/03/11	20	13.70	0	0.00	13.60	20	17,158	0.12%
2019/03/04	0	0.00	2	14.05	14.20	-2	17,941	-0.01%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/26	1	14.20	2	14.40	14.00	-1	18,108	-0.01%
2019/02/25	8	14.14	2	14.23	14.10	6	18,196	0.03%
2019/02/22	0	0.00	1	14.05	14.05	-1	18,265	-0.01%
2019/02/21	10	13.97	73	13.90	14.00	-63	18,374	-0.34%
2019/02/20	13	14.57	17	14.38	14.20	-4	18,544	-0.02%
2019/02/19	112	14.35	57	14.26	14.40	55	18,906	0.29%	大買/
2019/02/18	12	14.38	4	14.25	14.10	8	19,488	0.04%
2019/02/15	82	14.14	13	14.24	14.10	69	19,524	0.35%
2019/02/14	3	14.32	18	14.12	14.10	-15	19,259	-0.08%
2019/02/13	1	13.65	0	0.00	13.65	1	18,769	0.01%
2019/02/12	4	13.46	38	13.71	13.90	-34	18,572	-0.18%
2019/02/11	20	13.30	4	13.35	13.40	16	18,485	0.09%
2019/01/30	10	13.30	0	0.00	13.25	10	18,532	0.05%
2019/01/28	0	0.00	1	13.40	13.25	-1	18,595	-0.01%
2019/01/22	19	13.39	7	13.15	13.10	12	19,032	0.06%
2019/01/21	0	0.00	3	14.22	13.90	-3	18,660	-0.02%
2019/01/18	3	13.75	7	13.81	13.90	-4	18,513	-0.02%
2019/01/17	9	13.98	6	13.83	13.75	3	18,514	0.02%
2019/01/16	2	13.73	3	13.97	13.90	-1	18,396	-0.01%
2019/01/15	12	14.11	13	14.30	13.65	-1	18,118	-0.01%
2019/01/14	4	13.28	342	13.26	13.45	-338	17,558	-1.92%	大賣/鉅額交易
2019/01/11	2	13.43	0	0.00	13.35	2	17,517	0.01%
2019/01/10	9	13.58	18	13.71	13.45	-9	17,403	-0.05%
2019/01/09	15	14.17	5	14.14	14.00	10	17,156	0.06%
2019/01/08	40	14.35	29	14.39	14.55	11	16,910	0.07%
2019/01/07	7	13.91	64	13.90	14.40	-57	16,250	-0.35%
2019/01/04	7	13.29	2	13.30	13.10	5	15,488	0.03%
2019/01/03	3	13.30	8	13.26	13.45	-5	15,492	-0.03%
2018/12/28	3	13.00	0	0.00	13.10	3	15,350	0.02%
2018/12/27	13	13.56	252	13.44	13.05	-239	15,497	-1.54%	大賣/鉅額交易
2018/12/26	6	13.46	10	13.41	13.25	-4	15,310	-0.03%
2018/12/25	22	13.29	32	13.45	13.50	-10	15,415	-0.06%
2018/12/24	4	13.25	6	13.18	13.15	-2	15,171	-0.01%
2018/12/22	32	12.96	2	13.25	13.25	30	15,044	0.20%
2018/12/21	0	0.00	16	12.95	13.20	-16	14,973	-0.11%
2018/12/20	11	12.65	10	12.52	12.60	1	14,911	0.01%
2018/12/19	104	12.40	0	0.00	12.30	104	14,834	0.70%	大買/鉅額交易
2018/12/18	11	12.56	2	12.43	12.45	9	14,981	0.06%
2018/12/17	3	12.40	0	0.00	12.30	3	15,113	0.02%
2018/12/14	26	12.41	11	12.51	12.60	15	15,534	0.10%
2018/12/13	14	12.38	1	12.50	12.25	13	15,407	0.08%
2018/12/12	369	12.92	2	12.95	12.90	367	15,294	2.40%	大買/鉅額交易
2018/12/11	33	13.22	631	13.20	12.90	-598	15,285	-3.91%	大賣/鉅額交易
2018/12/10	45	13.74	35	13.85	13.60	10	15,357	0.07%
2018/12/07	13	12.97	19	13.04	13.75	-6	14,342	-0.04%
2018/12/06	552	12.74	47	12.80	12.50	505	14,332	3.52%	大買/鉅額交易
2018/12/05	0	0.00	5	13.50	13.75	-5	14,145	-0.04%
2018/12/04	4	13.36	17	13.18	13.20	-13	14,467	-0.09%
2018/12/03	0	0.00	251	13.00	12.85	-251	14,798	-1.70%	大賣/鉅額交易
2018/11/30	0	0.00	11	12.30	12.30	-11	15,372	-0.07%
2018/11/29	0	0.00	776	12.19	12.10	-776	16,645	-4.66%	大賣/鉅額交易
2018/11/28	0	0.00	1	12.85	12.80	-1	16,412	-0.01%
2018/11/27	14	12.82	3	12.75	12.90	11	16,444	0.07%
2018/11/26	11	12.95	11	12.55	12.55	0	16,484	0.00%
2018/11/23	0	0.00	3	12.40	12.40	-3	16,524	-0.02%
2018/11/22	2	12.60	1	12.30	12.30	1	16,605	0.01%
2018/11/21	3	13.00	4	13.05	13.10	-1	16,482	-0.01%
2018/11/20	11	12.70	84	12.90	12.95	-73	16,511	-0.44%
2018/11/19	21	13.29	32	13.38	13.15	-11	16,536	-0.07%
2018/11/16	18	13.00	23	13.16	13.00	-5	16,487	-0.03%
2018/11/15	102	12.67	3	12.38	12.50	99	16,133	0.61%	大買/
2018/11/14	1	11.35	16	11.32	11.85	-15	16,585	-0.09%
2018/11/13	10	10.40	0	0.00	10.80	10	17,751	0.06%
2018/11/12	0	0.00	5	10.60	10.65	-5	18,723	-0.03%
2018/11/08	160	10.76	2	10.95	10.50	158	20,407	0.77%	大買/鉅額交易
2018/11/07	1	10.45	8	10.35	10.60	-7	20,800	-0.03%
2018/11/06	0	0.00	4	10.53	10.15	-4	20,844	-0.02%
2018/11/05	2	10.35	2	10.35	10.40	0	20,954	0.00%
2018/11/02	0	0.00	100	10.28	10.30	-100	20,935	-0.48%
2018/11/01	21	10.26	27	10.72	10.65	-6	20,773	-0.03%
2018/10/31	17	10.06	1	10.10	10.20	16	20,560	0.08%
2018/10/30	16	9.71	17	9.64	9.86	-1	20,460	0.00%
2018/10/29	25	9.17	0	0.00	9.10	25	20,271	0.12%
2018/10/26	205	9.48	91	9.42	9.23	114	20,228	0.56%	大買/鉅額交易
2018/10/25	9	9.65	30	9.73	9.43	-21	20,159	-0.10%
2018/10/24	0	0.00	1	9.97	10.05	-1	20,069	0.00%
2018/10/23	20	10.10	0	0.00	10.05	20	20,000	0.10%
2018/10/22	1	10.15	21	10.20	10.25	-20	19,977	-0.10%
2018/10/18	1	10.25	1	10.25	10.25	0	19,835	0.00%
2018/10/16	7	10.55	3	10.68	10.45	4	19,689	0.02%
2018/10/15	31	10.35	1	10.60	10.30	30	19,541	0.15%
2018/10/12	1	10.05	31	10.17	10.40	-30	19,446	-0.15%
2018/10/11	45	9.94	6	10.00	9.77	39	19,307	0.20%
2018/10/09	106	11.01	81	10.76	10.85	25	19,114	0.13%	大買/
2018/10/08	0	0.00	20	11.10	11.15	-20	19,037	-0.11%
2018/10/05	46	11.07	14	10.91	11.05	32	18,940	0.17%
2018/10/04	38	11.65	18	11.64	11.50	20	18,673	0.11%
2018/10/03	40	11.76	64	11.60	11.45	-24	18,707	-0.13%
2018/10/02	32	12.33	5	12.20	12.20	27	18,322	0.15%
2018/09/28	10	12.30	0	0.00	12.30	10	18,148	0.06%
2018/09/27	51	12.70	13	12.37	12.30	38	18,060	0.21%
2018/09/26	5	12.35	0	0.00	12.30	5	17,822	0.03%
2018/09/25	103	12.35	9	12.38	12.55	94	17,762	0.53%	大買/
2018/09/21	6	12.70	23	12.64	12.45	-17	17,549	-0.10%
2018/09/20	30	12.51	3	12.40	12.25	27	17,320	0.16%
2018/09/19	16	13.22	11	13.42	13.05	5	16,795	0.03%
2018/09/18	4	13.41	2	13.40	13.30	2	16,584	0.01%
2018/09/17	120	13.50	22	13.54	13.50	98	16,401	0.60%	大買/
2018/09/14	31	13.81	20	13.87	14.00	11	16,153	0.07%
2018/09/13	24	13.08	16	13.05	13.20	8	15,673	0.05%
2018/09/12	207	13.56	26	13.12	13.20	181	15,263	1.19%	大買/鉅額交易
2018/09/11	97	13.71	46	13.50	13.90	51	14,759	0.35%
2018/09/10	95	13.22	38	13.60	13.05	57	14,108	0.40%
2018/09/07	73	14.55	65	14.50	14.45	8	13,489	0.06%
2018/09/06	111	14.83	17	14.73	14.70	94	12,912	0.73%	大買/
2018/09/05	158	16.10	172	15.78	15.10	-14	12,083	-0.12%	大買/大賣/
2018/09/04	11	15.52	2	15.55	16.05	9	10,813	0.08%
2018/09/03	29	16.53	1	15.65	15.65	28	10,756	0.26%
2018/08/31	2	16.45	2	16.60	16.70	0	10,728	0.00%
2018/08/30	6	16.22	2	16.15	16.00	4	10,548	0.04%
2018/08/29	6	16.09	8	16.14	16.10	-2	10,415	-0.02%
2018/08/28	9	15.30	5	15.20	15.20	4	10,336	0.04%
2018/08/27	36	15.01	25	14.98	15.10	11	10,217	0.11%
2018/08/24	35	15.44	12	15.70	15.05	23	10,035	0.23%
2018/08/23	118	15.52	25	15.52	16.00	93	9,818	0.95%	大買/
2018/08/22	10	15.01	12	15.02	15.05	-2	9,524	-0.02%
2018/08/21	70	14.71	62	15.02	15.30	8	9,321	0.09%
2018/08/20	13	14.22	23	14.21	14.20	-10	7,900	-0.13%
2018/08/17	22	13.91	48	14.02	14.30	-26	6,493	-0.40%
2018/08/16	44	12.75	121	12.37	13.00	-77	5,438	-1.42%	大賣/
2018/08/15	89	12.09	37	12.01	12.20	52	4,606	1.13%
2018/08/14	4	11.03	3	11.15	11.25	1	3,657	0.03%
2018/08/13	0	0.00	2	10.10	10.25	-2	3,157	-0.06%
2018/08/10	3	10.47	2	10.45	10.45	1	3,020	0.03%
2018/08/09	1	10.20	4	10.25	10.10	-3	2,813	-0.11%
2018/07/31	0	0.00	1	9.75	9.80	-1	2,855	-0.04%
2018/07/27	0	0.00	1	9.81	9.84	-1	2,843	-0.04%
2018/07/26	1	9.70	0	0.00	9.73	1	2,815	0.04%
2018/07/16	0	0.00	1	9.52	9.52	-1	2,839	-0.04%
2018/07/12	1	9.55	0	0.00	9.44	1	2,863	0.03%
2018/07/11	7	9.74	6	9.52	9.54	1	2,865	0.03%
2018/07/03	0	0.00	2.2	9.58	9.68	-2.2	2,733	-0.08%
2018/06/22	0	0.00	6	10.20	10.05	-6	2,749	-0.22%
2018/06/21	5	10.15	0	0.00	10.05	5	2,644	0.19%
2018/06/20	2	10.00	0	0.00	10.05	2	2,655	0.08%
2018/06/14	1	10.40	1	10.55	10.40	0	2,573	0.00%
2018/06/13	0	0.00	10	10.45	10.25	-10	2,509	-0.40%
2018/06/12	1	10.80	5	10.61	10.60	-4	2,438	-0.16%
2018/06/11	1	10.40	4	10.30	10.40	-3	2,359	-0.13%
2018/06/08	2	10.03	2	10.20	10.10	0	2,261	0.00%
2018/06/06	1	9.95	2	9.88	9.90	-1	2,158	-0.05%
2018/06/05	3	9.93	13	9.63	9.71	-10	2,141	-0.47%
2018/05/31	1	9.40	1	9.37	9.33	0	1,911	0.00%
2018/05/29	2	9.44	2	9.35	9.35	0	1,893	0.00%
2018/05/24	10	9.19	5	9.17	9.18	5	1,863	0.27%
2018/05/23	0	0.00	10	9.17	9.12	-10	1,879	-0.53%
2018/05/21	1	9.26	1	9.22	9.18	0	1,896	0.00%
2018/05/16	1	9.10	1	9.11	9.09	0	1,946	0.00%
2018/05/15	1	9.26	1	9.43	9.21	0	1,960	0.00%
2018/05/14	0	0.00	10	9.44	9.36	-10	2,029	-0.49%
2018/05/08	1	9.44	2	9.57	9.50	-1	2,023	-0.05%
2018/05/07	1	9.50	1	9.46	9.41	0	1,984	0.00%
2018/05/03	1	9.38	1	9.40	9.43	0	1,996	0.00%
2018/05/02	1	9.56	0	0.00	9.40	1	2,022	0.05%
2018/04/30	0	0.00	1	9.43	9.43	-1	2,008	-0.05%
2018/04/23	0	0.00	5	9.73	9.71	-5	2,117	-0.24%
2018/04/20	1	9.97	1	9.96	9.97	0	2,234	0.00%
2018/04/19	0	0.00	5	10.10	10.00	-5	2,245	-0.22%
2018/04/17	5	10.00	2	9.86	9.81	3	2,340	0.13%
2018/04/16	1	9.95	2	10.10	9.92	-1	2,411	-0.04%
2018/04/13	3	10.22	1	10.15	10.10	2	2,454	0.08%
2018/04/12	0	0.00	22	9.94	10.00	-22	2,602	-0.85%
2018/04/11	0	0.00	2	9.69	9.72	-2	2,541	-0.08%
2018/04/10	2	9.62	8	9.61	9.60	-6	2,582	-0.23%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/03/31	0	0.00	1	9.78	9.78	-1	2,754	-0.04%
2018/03/30	1	9.96	38	9.88	9.80	-37	2,785	-1.33%
2018/03/29	38	9.95	0	0.00	9.83	38	2,842	1.34%
2018/03/28	5	9.73	0	0.00	9.70	5	2,858	0.17%
2018/03/27	3	9.70	0	0.00	9.72	3	2,932	0.10%
2018/03/13	35	9.86	33	9.98	9.85	2	3,952	0.05%
2018/03/09	0	0.00	5	9.59	9.64	-5	4,050	-0.12%
2018/03/08	12	9.53	3	9.57	9.53	9	4,076	0.22%
2018/03/07	1	9.55	0	0.00	9.48	1	4,227	0.02%
2018/03/05	0	0.00	10	9.36	9.31	-10	4,342	-0.23%
2018/03/02	10	9.49	0	0.00	9.46	10	4,611	0.22%
2018/02/26	20	9.54	5	9.51	9.50	15	4,776	0.31%
2018/02/12	0	0.00	20	8.72	9.06	-20	4,960	-0.40%
2018/02/09	12	8.54	0	0.00	8.60	12	4,999	0.24%
2018/02/08	2	9.00	0	0.00	9.02	2	5,019	0.04%
2018/02/07	1	9.34	0	0.00	9.20	1	5,073	0.02%
2018/02/06	10	9.19	40	9.05	9.05	-30	5,226	-0.57%
2018/01/30	2	10.35	22	10.40	10.40	-20	5,591	-0.36%
2018/01/29	2	10.25	10	10.20	10.20	-8	5,741	-0.14%
2018/01/26	2	10.30	0	0.00	10.20	2	6,009	0.03%
2018/01/25	1	10.20	0	0.00	10.20	1	6,146	0.02%
2018/01/24	0	0.00	15	10.18	10.15	-15	6,628	-0.23%
2018/01/22	40	10.28	7	10.26	10.20	33	6,673	0.49%
2018/01/19	0	0.00	1	10.45	10.35	-1	6,752	-0.01%
2018/01/18	2	10.45	10	10.35	10.35	-8	6,762	-0.12%
2018/01/17	10	10.50	0	0.00	10.45	10	6,815	0.15%
2018/01/16	1	10.65	26	10.41	10.55	-25	6,963	-0.36%
2018/01/15	20	10.40	2	10.40	10.35	18	6,832	0.26%
2018/01/12	10	10.43	12	10.45	10.40	-2	6,802	-0.03%
2018/01/11	11	10.63	21	10.41	10.45	-10	6,785	-0.15%
2018/01/09	2	10.70	0	0.00	10.75	2	6,613	0.03%
2018/01/08	17	11.03	33	10.90	10.90	-16	6,553	-0.24%
2018/01/03	10	10.60	0	0.00	10.60	10	6,260	0.16%
2018/01/02	12	10.73	0	0.00	10.75	12	6,219	0.19%