金像電 (2368)-永豐金-敦南券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	5.2	194.90	0	0.00	192.00	5.2	9,481	0.05%
2024/05/02	0.2	193.25	2	197.25	196.50	-1.8	9,571	-0.02%
2024/04/30	4.3	199.71	4.1	198.71	197.00	0.2	9,607	0.00%
2024/04/29	1.9	196.53	1.2	198.75	198.00	0.7	9,648	0.01%
2024/04/26	1.2	193.45	5	192.60	192.50	-3.8	9,791	-0.04%
2024/04/25	9.4	191.32	6	191.08	187.00	3.4	9,799	0.03%
2024/04/24	8	195.88	3.2	196.56	196.50	4.8	9,812	0.05%
2024/04/23	3.2	186.57	1	186.00	188.00	2.2	9,758	0.02%
2024/04/22	1.3	189.14	1	194.00	182.00	0.3	9,666	0.00%
2024/04/19	8.4	196.20	17.2	192.34	196.00	-8.8	9,531	-0.09%
2024/04/18	4.1	204.20	3	204.17	205.00	1.1	9,488	0.01%
2024/04/17	5.1	201.15	1	201.50	201.50	4.1	9,472	0.04%
2024/04/16	26.4	203.00	27	204.50	201.50	-0.6	9,455	-0.01%
2024/04/15	9.6	216.17	1	214.50	212.50	8.6	9,443	0.09%
2024/04/12	2.1	229.73	1	229.50	229.50	1.1	9,313	0.01%
2024/04/11	3.2	229.70	5	229.80	229.50	-1.8	9,337	-0.02%
2024/04/10	6.1	236.40	9	233.89	230.50	-2.9	9,333	-0.03%
2024/04/09	8.2	237.89	0	0.00	237.00	8.2	9,352	0.09%
2024/04/08	11.5	246.17	12	244.38	242.50	-0.5	9,345	-0.01%
2024/04/03	3.1	237.09	3	240.00	241.00	0.1	9,259	0.00%
2024/04/02	12	238.92	3	235.50	234.00	9	9,240	0.10%
2024/04/01	1.1	245.09	14	247.32	245.00	-13	9,145	-0.14%
2024/03/29	5	248.90	5.1	249.32	245.50	-0.1	9,152	0.00%
2024/03/28	12.3	245.11	1	245.00	244.50	11.3	9,107	0.12%
2024/03/27	24.1	254.53	16.7	252.24	251.00	7.3	9,052	0.08%
2024/03/26	3	243.67	0.1	249.50	242.00	2.9	8,927	0.03%
2024/03/25	1.2	251.08	7	250.93	247.50	-5.8	8,912	-0.07%
2024/03/22	9.1	245.76	15.1	244.89	247.50	-6	8,866	-0.07%
2024/03/21	5.3	234.21	3	234.00	233.50	2.3	8,668	0.03%
2024/03/20	1.1	230.55	4	232.63	229.50	-2.9	8,699	-0.03%
2024/03/19	7.2	231.61	1	239.50	229.50	6.2	8,751	0.07%
2024/03/18	28	233.16	28	234.82	238.00	0	8,684	0.00%
2024/03/15	14.2	233.16	16	230.78	232.50	-1.9	8,689	-0.02%
2024/03/14	24	224.29	2	223.50	220.50	22	8,659	0.25%
2024/03/13	10.1	233.27	5	231.10	229.00	5.1	8,739	0.06%
2024/03/12	8	242.00	2	239.50	242.50	6	8,651	0.07%
2024/03/11	19	248.61	19	250.50	248.00	0	8,593	0.00%
2024/03/08	29.1	250.88	11	252.64	249.50	18.1	8,641	0.21%
2024/03/07	21.8	260.71	9	258.89	252.50	12.8	8,595	0.15%
2024/03/06	5.1	267.55	16.1	267.67	274.50	-11	8,335	-0.13%
2024/03/05	18.3	263.86	33	263.02	265.50	-14.7	8,341	-0.18%
2024/03/04	8.1	260.51	5	262.80	259.00	3.1	8,359	0.04%
2024/03/01	26	263.94	29.1	263.70	261.50	-3.1	8,322	-0.04%
2024/02/29	10	254.40	33	255.26	257.00	-23	8,274	-0.28%
2024/02/27	27.2	254.72	24.1	252.42	252.50	3.1	8,255	0.04%
2024/02/26	6	260.08	4.1	261.50	261.50	1.9	8,170	0.02%
2024/02/23	81	262.81	84.2	264.36	262.00	-3.2	8,128	-0.04%
2024/02/22	29.3	256.84	16	259.50	255.50	13.3	8,003	0.17%
2024/02/21	9.2	259.79	7	259.43	259.50	2.2	7,836	0.03%
2024/02/20	8	257.81	5	260.30	261.50	3	7,793	0.04%
2024/02/19	14.8	271.47	12	269.00	265.00	2.8	7,781	0.04%
2024/02/16	32	272.19	33	272.56	275.00	-1	7,674	-0.01%
2024/02/15	0	0.00	6	270.77	273.00	-6	7,656	-0.08%
2024/02/05	34.1	245.68	28.1	249.06	248.50	6	7,528	0.08%
2024/02/02	56	240.30	41.1	241.91	241.00	14.9	7,755	0.19%
2024/02/01	14.1	230.71	12	231.00	231.50	2.1	7,649	0.03%
2024/01/31	12.1	234.12	4	234.38	229.00	8.1	7,741	0.10%
2024/01/30	11	233.37	30.2	232.26	234.00	-19.2	7,738	-0.25%
2024/01/29	4	222.88	15	223.20	224.50	-11	7,520	-0.15%
2024/01/26	2	218.00	21	218.55	216.50	-19	7,612	-0.25%
2024/01/25	41	223.15	38.2	224.75	222.50	2.8	7,651	0.04%
2024/01/24	2	219.25	2	219.25	216.50	0	7,583	0.00%
2024/01/23	5	222.00	12.2	221.29	221.50	-7.2	7,645	-0.09%
2024/01/22	5.1	217.28	9.1	220.63	222.00	-4	7,580	-0.05%
2024/01/19	3	204.17	4	204.13	204.00	-1	7,423	-0.01%
2024/01/18	17	204.35	8	200.13	200.50	9	7,433	0.12%
2024/01/17	4	213.63	3.3	212.81	210.50	0.7	7,369	0.01%
2024/01/16	12	215.46	13.5	215.24	214.50	-1.5	7,386	-0.02%
2024/01/15	8	213.63	13.1	215.23	216.00	-5.1	7,379	-0.07%
2024/01/12	8	206.00	17	208.59	208.00	-9	7,425	-0.12%
2024/01/11	10	202.45	17	203.35	206.00	-7	7,457	-0.09%
2024/01/10	2	197.50	3.1	200.16	200.00	-1.1	7,509	-0.01%
2024/01/09	53.2	198.11	6.4	199.35	195.50	46.9	7,541	0.62%
2024/01/08	10.2	203.56	9	205.17	204.50	1.2	7,519	0.02%
2024/01/05	11	207.46	27	209.24	205.50	-16	7,562	-0.21%
2024/01/04	5.3	214.16	3	215.83	213.00	2.3	7,600	0.03%
2024/01/03	29.1	216.97	29.1	218.16	218.50	0.1	7,637	0.00%
2024/01/02	15	218.37	12	219.08	218.00	3	7,643	0.04%
2023/12/29	0	0.00	9	218.11	218.00	-9	7,716	-0.12%
2023/12/28	13.1	216.84	10	220.00	214.50	3.1	7,853	0.04%
2023/12/27	8	216.25	3	217.00	217.00	5	8,073	0.06%
2023/12/26	2.2	213.14	2	215.00	215.50	0.2	8,392	0.00%
2023/12/25	5	214.50	9	214.11	213.50	-4	8,610	-0.05%
2023/12/22	3	216.83	11	215.68	217.00	-8	8,705	-0.09%
2023/12/21	8.1	210.12	20	211.15	210.50	-11.9	8,828	-0.13%
2023/12/20	9.3	212.86	7	213.79	213.50	2.3	9,114	0.02%
2023/12/19	7	213.72	6.6	217.23	213.50	0.4	9,164	0.00%
2023/12/18	11.1	216.01	12	215.63	216.00	-1	9,215	-0.01%
2023/12/15	7.6	215.55	25	215.70	215.50	-17.4	9,288	-0.19%
2023/12/14	10.4	222.43	6	225.67	220.00	4.4	9,289	0.05%
2023/12/13	15	224.70	11.2	224.35	223.50	3.8	9,307	0.04%
2023/12/12	29.4	220.03	26	220.98	219.50	3.4	9,358	0.04%
2023/12/11	22.7	225.00	0	0.00	220.50	22.7	9,350	0.24%
2023/12/08	14	239.71	21.1	238.39	238.00	-7.1	9,317	-0.08%
2023/12/07	75	227.65	55.3	226.03	224.50	19.7	9,137	0.22%
2023/12/06	2.3	223.72	15.1	220.20	223.50	-12.9	9,168	-0.14%
2023/12/05	15.4	212.30	0	0.00	212.00	15.4	9,163	0.17%
2023/12/04	16	228.59	12.1	225.22	224.00	3.9	9,137	0.04%
2023/12/01	5	226.80	3	229.33	229.50	2	9,393	0.02%
2023/11/30	5.1	228.93	9	229.50	228.00	-3.9	9,479	-0.04%
2023/11/29	5	225.70	7	225.43	225.00	-2	9,460	-0.02%
2023/11/28	10	215.90	16	217.78	217.50	-6	9,624	-0.06%
2023/11/27	5.2	212.12	1	215.00	211.50	4.2	9,746	0.04%
2023/11/24	2	216.00	6	219.75	217.50	-4	9,920	-0.04%
2023/11/23	17.1	219.19	11	216.05	215.50	6.1	9,995	0.06%
2023/11/22	3	221.00	5	221.90	221.00	-2	10,095	-0.02%
2023/11/21	8	226.00	6	225.67	225.00	2	10,258	0.02%
2023/11/20	0	0.00	2	224.00	223.50	-2	10,564	-0.02%
2023/11/17	4	221.50	1	222.00	221.50	3	10,825	0.03%
2023/11/16	30.1	218.07	31.1	218.67	220.50	-1	10,939	-0.01%
2023/11/15	7	233.14	9	229.89	229.00	-2	10,990	-0.02%
2023/11/14	4	230.38	25.3	231.08	232.00	-21.3	11,656	-0.18%
2023/11/13	12	217.00	4.1	218.61	217.00	7.9	12,092	0.07%
2023/11/10	36	220.81	40	224.18	220.50	-4	12,229	-0.03%
2023/11/09	12	208.29	15	210.67	215.00	-3	12,137	-0.02%
2023/11/08	6	205.25	40.7	205.38	209.00	-34.7	12,248	-0.28%
2023/11/07	22	199.11	20	200.73	200.00	2	12,491	0.02%
2023/11/06	11	194.64	20.1	196.47	197.50	-9.1	12,660	-0.07%
2023/11/03	20.4	189.74	17	190.91	189.00	3.4	12,868	0.03%
2023/11/02	16.2	183.90	12	183.58	184.00	4.2	12,928	0.03%
2023/11/01	5.1	176.88	5	177.40	177.00	0.1	13,071	0.00%
2023/10/31	9.4	180.05	2	180.25	176.00	7.4	13,190	0.06%
2023/10/30	3	187.00	0	0.00	185.50	3	13,269	0.02%
2023/10/27	11.5	186.91	4	186.38	186.50	7.5	13,444	0.06%
2023/10/26	17.1	191.62	10	189.65	187.00	7.1	13,636	0.05%
2023/10/25	6	201.75	5	201.50	200.50	1	13,652	0.01%
2023/10/24	9.3	197.24	23	198.41	201.50	-13.8	13,863	-0.10%
2023/10/23	15.3	191.80	22	194.30	192.50	-6.8	13,959	-0.05%
2023/10/20	12.1	192.00	13.6	192.54	192.50	-1.5	14,232	-0.01%
2023/10/19	3	197.67	3	197.67	197.50	0	14,457	0.00%
2023/10/18	21.4	203.52	17	204.50	198.50	4.4	14,624	0.03%
2023/10/17	15.1	212.32	11	210.18	207.50	4.1	14,675	0.03%
2023/10/16	36.5	214.71	78	214.83	215.00	-41.5	14,732	-0.28%
2023/10/13	6.3	220.78	8	223.13	223.00	-1.8	14,818	-0.01%
2023/10/12	5.8	222.72	17.1	225.16	223.50	-11.3	14,832	-0.08%
2023/10/11	16.1	218.78	8.7	219.58	218.00	7.4	14,997	0.05%
2023/10/06	7.1	222.85	11	224.95	221.00	-3.9	15,293	-0.03%
2023/10/05	19.1	221.89	29.1	222.96	222.50	-10	15,490	-0.06%
2023/10/04	22.2	217.37	535	214.31	221.00	-512.8	15,730	-3.26%	大賣/鉅額交易
2023/10/03	561.1	218.54	51.2	221.63	219.00	509.8	15,759	3.24%	大買/鉅額交易
2023/10/02	66.5	223.91	30.1	218.52	215.50	36.4	15,638	0.23%
2023/09/28	12	218.75	42.1	217.66	219.50	-30.1	15,485	-0.19%
2023/09/27	8	209.69	14	209.75	211.50	-6	15,348	-0.04%
2023/09/26	24.1	206.38	3	210.00	204.00	21.1	15,546	0.14%
2023/09/25	25	214.72	33.2	214.23	211.00	-8.2	15,739	-0.05%
2023/09/22	5	197.70	13.2	197.97	201.00	-8.2	15,794	-0.05%
2023/09/21	9	190.78	9.1	195.20	195.00	-0.1	15,813	0.00%
2023/09/20	6	193.50	15.3	194.10	193.50	-9.3	15,888	-0.06%
2023/09/19	11	190.64	9.2	192.43	190.00	1.8	15,919	0.01%
2023/09/18	17.4	194.34	2	195.25	193.00	15.4	15,947	0.10%
2023/09/15	45.2	201.94	71	202.81	203.50	-25.8	15,915	-0.16%
2023/09/14	12	199.00	15.2	198.41	199.50	-3.2	16,237	-0.02%
2023/09/13	12.2	195.21	12	193.79	194.00	0.2	16,324	0.00%
2023/09/12	4.3	199.53	5	202.00	200.00	-0.7	16,419	0.00%
2023/09/11	18.4	199.91	20	199.50	199.00	-1.6	16,718	-0.01%
2023/09/08	8	207.31	4	209.38	208.50	4	16,660	0.02%
2023/09/07	11.1	210.41	3	210.67	209.50	8.1	16,783	0.05%
2023/09/06	16	216.66	19.2	217.50	216.50	-3.2	16,895	-0.02%
2023/09/05	6	208.33	8	208.94	208.00	-2	16,863	-0.01%
2023/09/04	4	204.88	8.2	204.65	206.00	-4.2	16,963	-0.02%
2023/09/01	28.3	206.96	10	204.85	201.00	18.3	17,167	0.11%
2023/08/31	11	211.91	20.1	212.49	215.50	-9.1	17,119	-0.05%
2023/08/30	18.2	208.56	25.2	209.06	208.50	-7.1	17,335	-0.04%
2023/08/29	20.2	201.98	23	201.89	201.00	-2.9	17,494	-0.02%
2023/08/28	63.5	203.01	25	202.34	202.00	38.5	17,497	0.22%
2023/08/25	21.3	208.51	17	207.50	207.00	4.3	17,578	0.02%
2023/08/24	31.2	217.99	30.3	220.68	216.50	0.9	17,675	0.01%
2023/08/23	21	206.83	25.4	208.87	209.00	-4.4	17,478	-0.03%
2023/08/22	17	205.47	15	202.47	201.50	2	17,694	0.01%
2023/08/21	43.2	204.36	44.4	202.75	201.50	-1.2	18,190	-0.01%
2023/08/18	61.2	206.29	64.6	208.23	203.50	-3.4	18,218	-0.02%
2023/08/17	370.2	198.91	393.9	202.20	206.50	-23.7	17,771	-0.13%	大買/大賣/
2023/08/16	21	182.29	25.4	183.03	188.00	-4.4	17,637	-0.02%
2023/08/15	43.5	180.15	50.3	181.04	180.00	-6.8	18,217	-0.04%
2023/08/14	79.1	176.81	86	175.31	173.50	-6.9	18,299	-0.04%
2023/08/11	66	174.15	76	175.93	178.50	-10	18,279	-0.05%
2023/08/10	46.6	171.09	36	166.56	166.50	10.6	18,003	0.06%
2023/08/09	100	177.45	132.4	179.02	179.00	-32.4	17,778	-0.18%	大賣/
2023/08/08	24	168.63	35	171.24	172.00	-11	17,596	-0.06%
2023/08/07	18	167.81	10.3	166.02	168.00	7.7	17,423	0.04%
2023/08/04	8	157.38	6	159.00	158.50	2	17,245	0.01%
2023/08/02	10.4	160.71	17	159.12	157.50	-6.6	17,111	-0.04%
2023/08/01	26.2	168.46	20.2	165.76	165.00	6	16,979	0.04%
2023/07/31	55	176.45	33.9	170.77	169.50	21.1	16,856	0.13%
2023/07/28	14	176.36	14.1	178.18	178.50	-0.1	16,700	0.00%
2023/07/27	44.1	176.79	40.1	178.25	176.00	4	16,663	0.02%
2023/07/26	8	175.88	8.1	177.25	174.50	0	16,436	0.00%
2023/07/25	48.8	184.32	56.4	186.54	177.00	-7.6	16,360	-0.05%
2023/07/24	79.1	186.77	56.4	187.46	188.50	22.7	16,090	0.14%
2023/07/21	36.1	174.76	79	179.54	181.00	-42.9	15,856	-0.27%
2023/07/20	28	172.93	19.1	175.32	175.50	9	15,743	0.06%
2023/07/19	43.6	176.37	33	171.91	171.50	10.6	15,678	0.07%
2023/07/18	26	179.98	11.1	177.96	178.00	14.9	15,619	0.10%
2023/07/17	14.5	178.55	6.1	177.76	176.50	8.5	15,444	0.05%
2023/07/14	35.6	179.36	25.4	180.89	182.00	10.2	15,399	0.07%
2023/07/13	19.1	182.59	26.2	181.75	180.00	-7.1	15,223	-0.05%
2023/07/12	18	168.25	21.1	167.92	170.00	-3.1	15,013	-0.02%
2023/07/11	12.1	162.10	26	161.69	163.50	-13.9	14,816	-0.09%
2023/07/10	21.2	150.30	40.1	153.08	155.00	-18.9	14,581	-0.13%
2023/07/07	8	149.69	42	148.33	148.50	-34	14,598	-0.23%
2023/07/06	21.7	149.68	31.3	150.09	149.00	-9.6	14,706	-0.07%
2023/07/05	3	155.17	37	154.93	154.50	-34	14,620	-0.23%
2023/07/04	43.1	156.80	64	154.63	155.50	-20.9	14,613	-0.14%
2023/07/03	171	151.19	102	152.80	153.00	69	14,426	0.48%	大買/大賣/
2023/06/30	50	144.42	37.5	144.68	146.00	12.5	14,134	0.09%
2023/06/29	46	138.79	41	138.89	139.00	5	13,829	0.04%
2023/06/28	38.1	137.83	24	138.73	138.00	14.1	13,872	0.10%
2023/06/27	24.3	135.41	9	135.67	135.00	15.3	13,928	0.11%
2023/06/26	11	138.86	7	138.64	138.50	4	13,986	0.03%
2023/06/21	5	143.20	57	142.62	142.00	-52	13,981	-0.37%
2023/06/20	98	143.29	43	142.73	142.00	55	14,126	0.39%
2023/06/19	34	139.18	34	140.15	140.00	0	14,288	0.00%
2023/06/16	6	140.75	42	140.36	139.50	-36	14,268	-0.25%
2023/06/15	47	137.31	30.2	138.55	138.00	16.8	14,089	0.12%
2023/06/14	44.1	136.83	70	135.10	134.50	-26	13,778	-0.19%
2023/06/13	26	135.75	26	136.67	136.00	0	13,742	0.00%
2023/06/12	48.1	135.46	35	134.96	135.00	13.1	13,569	0.10%
2023/06/09	37	138.54	103.1	138.21	139.00	-66.1	13,416	-0.49%	大賣/
2023/06/08	46.3	133.98	49	133.70	133.00	-2.7	13,188	-0.02%
2023/06/07	86	134.29	79.4	135.02	134.50	6.6	13,041	0.05%
2023/06/06	23	130.07	14	130.07	130.00	9	13,003	0.07%
2023/06/05	121	131.07	40.1	131.95	133.00	80.9	12,873	0.63%	大買/
2023/06/02	67.1	126.58	139.1	127.92	128.00	-72	12,646	-0.57%	大賣/
2023/06/01	56	123.05	49	123.81	125.00	7	12,322	0.06%
2023/05/31	24.3	123.45	11	123.73	122.00	13.3	12,268	0.11%
2023/05/30	35	123.77	38.4	124.29	125.00	-3.4	12,147	-0.03%
2023/05/29	64	120.91	28	119.68	121.50	36	12,068	0.30%
2023/05/26	83.2	125.11	46.7	121.86	121.50	36.5	12,263	0.30%
2023/05/25	24	119.58	77.6	118.87	122.50	-53.6	11,877	-0.45%
2023/05/24	4	109.75	7	110.64	111.50	-3	11,324	-0.03%
2023/05/23	40.1	111.29	29.8	111.96	110.50	10.3	11,271	0.09%
2023/05/22	138	114.95	120.3	115.57	113.50	17.7	11,155	0.16%	大買/大賣/
2023/05/19	49	110.78	75.9	108.15	113.50	-26.9	10,654	-0.25%
2023/05/18	127.1	101.59	109.4	102.83	103.50	17.8	9,916	0.18%	大買/大賣/
2023/05/17	8	97.53	29	97.86	97.90	-21	9,528	-0.22%
2023/05/16	54	96.11	23	95.11	95.10	31	9,364	0.33%
2023/05/15	16.1	96.48	32	96.31	96.70	-15.9	9,348	-0.17%
2023/05/12	8	94.19	7	95.10	95.50	1	9,433	0.01%
2023/05/11	25.2	95.28	22	96.21	95.00	3.2	9,485	0.03%
2023/05/10	6	96.62	2	96.05	96.20	4	9,558	0.04%
2023/05/09	13	97.21	12	98.01	97.30	1	9,660	0.01%
2023/05/08	15	97.57	0	0.00	97.20	15	9,808	0.15%
2023/05/05	6.1	97.99	12	98.24	98.10	-5.9	9,896	-0.06%
2023/05/04	11	95.99	2	96.20	96.70	9	10,067	0.09%
2023/05/03	29	96.75	27	97.70	96.70	2	10,151	0.02%
2023/05/02	41	98.43	35	98.19	98.20	6	10,195	0.06%
2023/04/28	35	99.45	34	98.71	98.60	1	10,223	0.01%
2023/04/27	17.1	98.13	18	98.44	98.50	-0.9	10,153	-0.01%
2023/04/26	28	95.66	37	98.46	98.40	-9	10,172	-0.09%
2023/04/25	46.4	98.94	38	96.60	96.40	8.4	10,097	0.08%
2023/04/24	0	0.00	2	101.25	101.50	-2	10,049	-0.02%
2023/04/21	31	99.80	40	98.30	98.20	-9	10,022	-0.09%
2023/04/20	46	99.86	33	99.99	100.00	13	10,003	0.13%
2023/04/19	15	101.70	9.1	102.01	101.50	5.9	10,094	0.06%
2023/04/18	2.1	101.72	5	101.20	101.50	-2.9	10,103	-0.03%
2023/04/17	29	101.90	49	103.51	102.50	-20	10,135	-0.20%
2023/04/14	57	100.96	53	99.42	99.20	4	10,082	0.04%
2023/04/13	47	100.08	37.1	99.41	99.30	10	10,044	0.10%
2023/04/12	16.2	102.00	17.5	102.10	102.50	-1.3	9,937	-0.01%
2023/04/11	28.1	100.79	44.7	102.68	103.00	-16.7	9,756	-0.17%
2023/04/10	9.2	96.67	39	98.85	98.80	-29.8	9,568	-0.31%
2023/04/07	41	95.28	35	95.30	95.30	6	9,463	0.06%
2023/04/06	62.1	95.88	35	94.10	94.10	27.1	9,350	0.29%
2023/03/31	51	97.81	46	97.35	97.30	5	9,237	0.05%
2023/03/30	71	97.47	70	97.83	97.80	1	9,224	0.01%
2023/03/29	66	96.95	60	97.15	96.70	6	9,142	0.07%
2023/03/28	58	97.66	62	97.63	97.70	-4	9,014	-0.04%
2023/03/27	21	94.32	60	97.06	98.00	-39	8,784	-0.44%
2023/03/24	16	94.07	21	94.00	94.00	-5	8,744	-0.06%
2023/03/23	57	94.24	45.3	93.65	93.20	11.7	8,620	0.14%
2023/03/22	65.2	95.24	88.4	95.49	95.40	-23.2	8,401	-0.28%
2023/03/21	16.3	91.99	27.4	91.94	92.50	-11.1	7,819	-0.14%
2023/03/20	12.4	89.38	10.6	90.11	90.20	1.8	7,651	0.02%
2023/03/17	1.1	89.02	12	89.08	89.50	-10.9	7,608	-0.14%
2023/03/16	24.2	87.23	14	86.91	86.80	10.2	7,566	0.14%
2023/03/15	22	88.63	22	88.23	88.20	0	7,605	0.00%
2023/03/14	28	89.03	25	88.10	88.10	3	7,634	0.04%
2023/03/13	10	89.14	11	88.11	89.30	-1	7,659	-0.01%
2023/03/10	5.2	87.59	0	0.00	87.70	5.2	7,646	0.07%
2023/03/09	84.1	89.51	40	89.40	89.40	44	7,705	0.57%
2023/03/08	32.2	92.76	30	92.50	92.50	2.2	7,507	0.03%
2023/03/07	1.3	92.93	10.5	92.65	93.00	-9.2	7,641	-0.12%
2023/03/06	26.2	91.57	28	90.97	90.90	-1.8	7,540	-0.02%
2023/03/03	32	90.81	51	90.69	90.40	-19	7,685	-0.25%
2023/03/02	17	89.79	21.1	89.60	89.90	-4.1	7,714	-0.05%
2023/03/01	56.3	91.40	56.9	90.93	90.80	-0.6	7,713	-0.01%
2023/02/24	47.8	91.87	141.6	91.45	92.10	-93.8	7,631	-1.23%	大賣/
2023/02/23	21.5	87.69	49	88.86	89.00	-27.5	7,430	-0.37%
2023/02/22	53	87.08	51	87.02	87.10	2	7,565	0.03%
2023/02/21	31.2	89.36	23	89.21	88.60	8.2	7,570	0.11%
2023/02/20	43.2	88.94	88	88.59	88.50	-44.8	7,537	-0.59%
2023/02/17	51.2	86.85	0	0.00	87.70	51.2	7,443	0.69%
2023/02/16	23.2	87.66	47	88.05	88.10	-23.8	7,570	-0.31%
2023/02/15	30	87.01	32	87.17	87.10	-2	7,865	-0.03%
2023/02/14	32	86.91	32	86.64	86.50	0	8,028	0.00%
2023/02/13	25.1	86.42	16	85.86	86.50	9.1	8,196	0.11%
2023/02/10	45.2	86.37	119	86.44	85.10	-73.8	8,434	-0.87%	大賣/
2023/02/09	82	86.58	14	86.89	86.90	68	8,363	0.81%
2023/02/08	52.2	87.80	33	87.79	87.80	19.2	8,250	0.23%
2023/02/07	87	88.08	45	88.00	88.00	42	8,254	0.51%
2023/02/06	131	90.17	25	89.56	89.50	106	8,203	1.29%	大買/鉅額交易
2023/02/03	39.5	93.61	39.5	93.66	93.40	-0.1	8,194	0.00%
2023/02/02	33.1	91.22	23	92.97	93.50	10.1	8,215	0.12%
2023/02/01	10	89.10	38	88.69	89.10	-28	8,135	-0.34%
2023/01/31	32.1	86.37	13	88.04	87.30	19.1	8,206	0.23%
2023/01/30	29	88.02	28	89.01	88.00	1	8,258	0.01%
2023/01/17	27	87.97	27	88.00	88.00	0	8,342	0.00%
2023/01/16	49	88.12	40	88.80	88.70	9	8,462	0.11%
2023/01/13	15	89.30	16	89.09	89.30	-1	8,529	-0.01%
2023/01/12	5	89.16	3.1	89.54	88.60	1.9	8,742	0.02%
2023/01/11	25.2	92.65	33.3	91.44	90.90	-8.2	8,825	-0.09%
2023/01/10	14.1	91.84	14	91.80	91.80	0.1	8,935	0.00%
2023/01/09	4.2	90.07	10	90.20	91.00	-5.8	9,201	-0.06%
2023/01/06	48	85.61	53	86.19	87.20	-5	9,460	-0.05%
2023/01/05	37	86.75	27	85.24	85.20	10	9,816	0.10%
2023/01/04	263	87.60	256	88.16	87.00	7	9,979	0.07%	大買/大賣/
2023/01/03	3	88.60	4	88.80	89.20	-1	10,081	-0.01%
2022/12/29	8	86.28	10.2	87.07	87.00	-2.2	10,578	-0.02%
2022/12/28	13	86.52	0	0.00	85.80	13	10,960	0.12%
2022/12/26	0	0.00	5	89.06	89.00	-5	11,494	-0.04%
2022/12/23	4	87.68	1	88.50	88.40	3	11,992	0.03%
2022/12/22	2	89.20	0	0.00	89.40	2	12,229	0.02%
2022/12/21	22	91.33	20.1	90.20	90.20	1.9	12,393	0.02%
2022/12/20	2	91.80	12.1	93.00	91.80	-10.1	12,656	-0.08%
2022/12/19	10	95.12	13	95.19	95.10	-3	12,955	-0.02%
2022/12/16	27.2	93.06	26	93.99	95.70	1.2	13,483	0.01%
2022/12/15	27	96.57	25	96.60	96.60	2	13,535	0.01%
2022/12/14	0	0.00	1	97.00	97.00	-1	13,841	-0.01%
2022/12/13	17	95.75	10	97.00	95.00	7	14,007	0.05%
2022/12/12	0	95.50	0	0.00	95.50	0	14,126	0.00%
2022/12/09	0.2	96.00	0	0.00	95.50	0.2	14,169	0.00%
2022/12/08	3	95.80	0	0.00	95.20	3	14,202	0.02%
2022/12/07	4.1	95.81	2.8	94.89	95.50	1.3	14,220	0.01%
2022/12/06	10	98.62	0	0.00	97.90	10	14,235	0.07%
2022/12/05	28	99.47	25	98.30	98.30	3	14,275	0.02%
2022/12/02	52.1	99.67	50	99.10	99.10	2.1	14,301	0.01%
2022/12/01	20.2	100.15	25.1	100.42	100.50	-4.9	14,353	-0.03%
2022/11/30	13	97.76	14	97.54	97.50	-1	14,355	-0.01%
2022/11/29	80.1	99.06	52.7	97.78	97.50	27.4	14,502	0.19%
2022/11/28	5	101.00	34	101.94	102.50	-29	14,402	-0.20%
2022/11/25	44	99.39	32	100.03	100.00	12	14,421	0.08%
2022/11/24	10	99.73	14	100.56	100.50	-4	14,483	-0.03%
2022/11/23	27	98.53	32.6	98.68	98.70	-5.6	14,507	-0.04%
2022/11/22	23	96.68	15	97.10	97.10	8	14,530	0.06%
2022/11/21	28	99.38	77	98.58	98.50	-49	14,571	-0.34%
2022/11/18	69	99.38	50	97.10	97.10	19	14,534	0.13%
2022/11/17	37	97.70	42.5	98.42	98.70	-5.5	14,434	-0.04%
2022/11/16	21	96.39	22	96.83	96.80	-1	14,513	-0.01%
2022/11/15	46	96.08	45	95.90	95.60	1	14,608	0.01%
2022/11/14	15	97.29	22	97.24	97.30	-7	14,948	-0.05%
2022/11/11	44	94.92	40	94.76	94.00	4	15,166	0.03%
2022/11/10	24	93.95	36	93.94	94.00	-12	15,028	-0.08%
2022/11/09	25	91.73	31	91.85	92.00	-6	15,278	-0.04%
2022/11/08	37	90.85	38.1	89.96	89.20	-1.1	15,431	-0.01%
2022/11/07	16.3	88.50	15	87.60	87.60	1.3	15,185	0.01%
2022/11/04	21	88.06	21	86.77	88.10	0	15,145	0.00%
2022/11/03	30	87.53	39	87.82	87.80	-9	15,102	-0.06%
2022/11/02	20	87.03	22	88.13	88.20	-2	15,053	-0.01%
2022/11/01	23	85.64	22	86.51	86.50	1	15,093	0.01%
2022/10/31	35	84.34	39	85.06	85.60	-4	14,949	-0.03%
2022/10/28	26	82.37	24	82.28	82.10	2	14,853	0.01%
2022/10/27	36.1	81.33	45	79.54	81.50	-8.9	14,807	-0.06%
2022/10/26	16	77.32	5	78.06	76.90	11	14,684	0.08%
2022/10/25	1	78.40	0	0.00	78.40	1	14,672	0.01%
2022/10/24	31	80.03	29	81.75	80.00	2	14,785	0.01%
2022/10/21	8	81.03	0	0.00	79.90	8	14,848	0.05%
2022/10/20	65	80.75	61	82.03	82.30	4	14,883	0.03%
2022/10/19	58	84.21	56	83.34	83.00	2	14,935	0.01%
2022/10/18	71	84.25	66.2	83.14	83.00	4.8	15,190	0.03%
2022/10/17	69.5	85.68	69	84.82	84.60	0.5	15,263	0.00%
2022/10/14	93	90.46	82	89.01	88.00	11	15,056	0.07%
2022/10/13	108	90.22	107	90.49	88.80	1	14,846	0.01%	大買/大賣/
2022/10/12	37.5	85.79	49.4	89.81	90.50	-11.9	14,838	-0.08%
2022/10/11	16.5	85.65	7	86.57	85.10	9.5	15,139	0.06%
2022/10/07	65	94.37	67	92.13	91.50	-2	15,242	-0.01%
2022/10/06	57	94.76	60	95.19	94.80	-3	15,505	-0.02%
2022/10/05	66	93.60	71	94.53	94.60	-5	15,616	-0.03%
2022/10/04	18	93.16	14	94.64	92.90	4	15,765	0.03%
2022/10/03	78	93.63	82	94.47	93.80	-4	15,903	-0.03%
2022/09/30	84	90.62	83	88.97	92.80	1	15,691	0.01%
2022/09/29	22	87.82	13	87.96	86.00	9	15,337	0.06%
2022/09/28	73	90.57	53.6	90.46	89.20	19.4	15,337	0.13%
2022/09/27	30	94.90	30.1	95.86	94.00	-0.1	15,426	0.00%
2022/09/26	66	97.05	75.6	97.12	97.00	-9.6	15,254	-0.06%
2022/09/23	53	99.54	53.2	100.50	102.00	-0.2	15,044	0.00%
2022/09/22	34	93.35	36.9	94.54	95.00	-2.9	14,706	-0.02%
2022/09/21	5.2	90.99	24.3	91.66	93.70	-19.1	14,786	-0.13%
2022/09/20	5.8	90.56	19	91.03	91.10	-13.2	14,894	-0.09%
2022/09/19	17.4	90.16	2	90.20	88.10	15.4	15,034	0.10%
2022/09/06	3	78.13	2	77.70	77.70	1	15,220	0.01%
2022/09/05	64	79.83	65	78.64	78.60	-1	15,777	-0.01%
2022/09/02	62	81.77	63	80.17	80.10	-1	16,650	-0.01%
2022/09/01	64	82.04	60	81.00	81.00	4	17,967	0.02%
2022/08/31	50	82.51	51	83.58	83.60	-1	18,273	-0.01%
2022/08/30	69	82.20	75	82.26	82.10	-6	18,237	-0.03%
2022/08/29	107	80.16	62	80.64	80.50	45	18,158	0.25%	大買/
2022/08/26	62.2	83.95	58	83.40	83.40	4.2	18,113	0.02%
2022/08/25	33	82.70	41.1	83.80	83.80	-8.1	18,032	-0.04%
2022/08/24	67	82.31	63	80.35	80.30	4	17,975	0.02%
2022/08/23	53	82.29	53	82.28	82.30	0	18,000	0.00%
2022/08/22	65	83.16	63	82.22	82.10	2	18,094	0.01%
2022/08/19	64	83.43	67	83.18	83.10	-3	18,040	-0.02%
2022/08/18	21	81.06	25.2	82.76	83.00	-4.2	18,263	-0.02%
2022/08/17	33	82.56	36	82.72	82.70	-3	18,257	-0.02%
2022/08/16	15.7	82.24	28.5	82.31	82.30	-12.8	18,279	-0.07%
2022/08/15	69	80.04	74	80.45	80.50	-5	18,163	-0.03%
2022/08/12	68	79.86	63	78.60	78.60	5	18,131	0.03%
2022/08/11	72	80.18	67	79.04	79.00	5	18,111	0.03%
2022/08/10	14	78.49	24	79.25	79.30	-10	18,135	-0.06%
2022/08/09	6	75.40	16	76.34	77.50	-10	17,820	-0.06%
2022/08/08	33	71.43	54.5	72.80	73.90	-21.5	17,699	-0.12%
2022/08/05	75	71.67	57.7	72.03	72.00	17.3	17,868	0.10%
2022/08/04	85.9	76.36	67.1	72.09	72.00	18.8	17,561	0.11%
2022/08/03	40	79.79	40	79.90	79.90	0	17,371	0.00%
2022/08/02	3	79.80	2	79.90	80.40	1	17,544	0.01%
2022/08/01	26	81.05	27	81.09	81.10	-1	17,685	-0.01%
2022/07/29	64.4	82.38	72	81.45	81.30	-7.6	17,828	-0.04%
2022/07/28	60	81.34	59	81.37	81.30	1	18,013	0.01%
2022/07/27	36.3	80.78	37	81.99	82.00	-0.7	17,969	0.00%
2022/07/26	37	81.43	43	80.57	80.60	-6	17,962	-0.03%
2022/07/25	47.8	82.70	47	82.03	82.00	0.8	18,124	0.00%
2022/07/22	43	82.88	45	83.22	83.20	-2	18,249	-0.01%
2022/07/21	26.5	82.08	31	82.63	82.70	-4.5	18,378	-0.02%
2022/07/20	40	81.88	41	82.87	82.00	-1	18,350	-0.01%
2022/07/19	33.4	79.94	34.3	79.41	79.30	-0.9	18,343	0.00%
2022/07/18	42.5	78.24	45.1	78.59	78.60	-2.6	18,432	-0.01%
2022/07/15	26	77.85	22	78.48	78.10	4	18,611	0.02%
2022/07/14	16.5	76.84	29.5	76.09	78.00	-13	18,439	-0.07%
2022/07/13	8	73.68	33	73.17	72.80	-25	18,099	-0.14%
2022/07/12	49	70.40	51.5	69.48	69.30	-2.5	17,954	-0.01%
2022/07/11	28	72.07	44.1	72.02	73.00	-16.1	17,971	-0.09%
2022/07/08	97	71.93	141	71.61	72.00	-44	17,874	-0.25%	大賣/
2022/07/07	33.3	66.48	90.1	66.50	69.60	-56.8	17,515	-0.32%
2022/07/06	65	67.02	35	67.43	67.80	30	17,041	0.18%
2022/07/05	24.1	66.23	24	66.82	66.70	0.1	16,886	0.00%
2022/07/04	23.1	66.15	36	65.96	67.80	-12.9	16,571	-0.08%
2022/07/01	24.6	71.35	136	73.26	68.50	-111.5	16,229	-0.69%	大賣/鉅額交易
2022/06/30	44.3	78.37	72	79.84	76.10	-27.8	15,884	-0.17%
2022/06/29	46	84.92	42.1	84.52	84.50	3.9	15,899	0.02%
2022/06/28	50	85.48	84	84.73	84.50	-34	15,979	-0.21%
2022/06/27	5.2	85.19	13.2	85.16	85.50	-8.1	16,184	-0.05%
2022/06/24	5	83.72	6	82.75	83.00	-1	16,060	-0.01%
2022/06/23	4	80.63	9	80.29	79.50	-5	15,859	-0.03%
2022/06/22	18.2	79.89	14	78.96	78.60	4.2	15,933	0.03%
2022/06/21	33	79.91	41	81.01	80.90	-8	15,950	-0.05%
2022/06/20	76.1	79.58	71	78.20	78.00	5.1	16,223	0.03%
2022/06/17	73	80.77	64	79.75	79.70	9	16,427	0.05%
2022/06/16	95.1	87.62	85.1	84.01	83.10	10	16,176	0.06%
2022/06/15	121	89.13	65.1	87.95	87.60	56	16,094	0.35%	大買/
2022/06/14	107	91.65	105	90.82	91.00	2	15,995	0.01%	大買/大賣/
2022/06/13	148	92.75	141.2	93.41	93.70	6.8	15,559	0.04%	大買/大賣/
2022/06/10	95	89.38	169.4	90.72	92.90	-74.4	14,723	-0.51%	大賣/
2022/06/09	66.2	82.98	75.3	83.34	84.50	-9.1	13,433	-0.07%
2022/06/08	63	80.69	65	79.85	79.80	-2	13,093	-0.02%
2022/06/07	2	79.85	2	80.30	80.30	0	13,185	0.00%
2022/06/06	66.1	80.97	68	79.73	79.70	-2	13,305	-0.01%
2022/06/02	39	80.94	43	81.08	81.10	-4	13,452	-0.03%
2022/06/01	32.1	82.16	40	81.25	81.00	-7.9	13,610	-0.06%
2022/05/31	0	0.00	3	81.47	81.30	-3	13,574	-0.02%
2022/05/30	8.3	79.87	15	80.25	80.90	-6.8	13,569	-0.05%
2022/05/27	42.1	77.04	50	77.19	77.60	-7.9	13,579	-0.06%
2022/05/26	82.2	79.31	69.2	76.60	76.10	13	13,660	0.10%
2022/05/25	53.2	79.65	53	79.81	79.80	0.2	13,603	0.00%
2022/05/24	73	81.40	66.1	79.42	79.40	7	13,724	0.05%
2022/05/23	58	82.33	63	81.99	81.90	-5	13,716	-0.04%
2022/05/20	69	82.34	61	82.03	81.60	8	13,890	0.06%
2022/05/19	70	83.29	76.1	82.79	82.60	-6.1	14,125	-0.04%
2022/05/18	65.3	86.83	95.5	86.01	85.40	-30.2	14,076	-0.21%
2022/05/17	54.3	85.60	58.1	86.04	87.10	-3.8	14,059	-0.03%
2022/05/16	52.1	86.73	84.1	86.46	86.10	-32	14,156	-0.23%
2022/05/13	77	84.46	69.7	85.41	85.50	7.3	14,000	0.05%
2022/05/12	19	83.56	43.1	83.08	82.20	-24.1	13,723	-0.18%
2022/05/11	79	82.24	69	82.42	82.20	10	13,722	0.07%
2022/05/10	34.1	81.09	60	81.38	82.00	-25.9	13,907	-0.19%
2022/05/09	10.2	82.96	64	82.29	83.50	-53.8	13,933	-0.39%
2022/05/06	68	81.98	37	82.01	81.80	31	14,152	0.22%
2022/05/05	112.2	86.26	99	85.89	85.00	13.2	14,313	0.09%	大買/
2022/05/04	66	84.01	66	84.67	84.70	0	14,319	0.00%
2022/05/03	66	83.88	73	83.60	83.60	-7	14,642	-0.05%
2022/04/29	71.1	85.20	88	83.21	83.00	-17	14,949	-0.11%
2022/04/28	75.6	82.68	78	84.28	84.40	-2.5	15,188	-0.02%
2022/04/27	40	79.08	37.1	81.01	82.20	2.9	15,409	0.02%
2022/04/26	60	79.32	54	79.16	78.90	6	15,952	0.04%
2022/04/25	71	80.72	80	78.84	78.20	-9	17,592	-0.05%
2022/04/22	56	85.47	62	83.58	83.20	-6	18,309	-0.03%
2022/04/21	38.2	85.36	54.7	88.11	88.60	-16.5	18,150	-0.09%
2022/04/20	60.3	83.37	54.5	83.88	83.90	5.7	17,843	0.03%
2022/04/19	57.2	80.85	38	81.89	81.90	19.2	17,777	0.11%
2022/04/18	53	79.09	59.1	79.10	79.00	-6.1	17,769	-0.03%
2022/04/15	76.1	82.10	90	80.83	80.40	-13.9	17,699	-0.08%
2022/04/14	5.2	83.25	8.1	83.80	84.70	-2.9	17,725	-0.02%
2022/04/13	5.2	81.57	4	81.90	82.70	1.2	17,740	0.01%
2022/04/12	34.7	81.71	24.2	80.99	81.50	10.5	17,866	0.06%
2022/04/11	22	81.52	18	80.99	80.60	4	18,185	0.02%
2022/04/08	6.2	84.30	4	86.48	84.30	2.2	18,338	0.01%
2022/04/07	19	85.23	14	83.89	83.70	5	18,264	0.03%
2022/04/06	46	87.24	1	87.00	86.50	45	18,269	0.25%
2022/04/01	36.1	87.65	49.3	88.40	88.10	-13.2	18,349	-0.07%
2022/03/31	79.1	87.12	70	85.57	85.00	9.1	18,987	0.05%
2022/03/30	123.2	87.52	116.5	87.81	87.50	6.7	19,497	0.03%	大買/大賣/
2022/03/29	4.3	85.00	20	85.03	84.90	-15.8	19,574	-0.08%
2022/03/28	1.2	84.28	3	84.80	84.10	-1.8	19,911	-0.01%
2022/03/25	15.1	84.07	14	84.40	84.30	1.1	20,157	0.01%
2022/03/24	1	84.20	11.6	84.40	84.60	-10.6	19,981	-0.05%
2022/03/23	50.1	84.66	47.8	83.87	84.00	2.3	19,952	0.01%
2022/03/22	26	82.12	41.3	82.74	83.20	-15.3	19,614	-0.08%
2022/03/21	1.5	81.09	17	81.29	81.10	-15.5	19,165	-0.08%
2022/03/18	19	79.69	13	79.43	80.20	6	19,076	0.03%
2022/03/17	11	76.20	14.5	76.84	78.00	-3.5	18,924	-0.02%
2022/03/16	6.8	72.68	3	72.20	72.70	3.8	18,806	0.02%
2022/03/15	2	74.55	4	74.98	73.70	-2	19,070	-0.01%
2022/03/14	6	77.20	10	75.90	76.20	-4	19,058	-0.02%
2022/03/11	22	77.46	10	77.90	77.50	12	19,096	0.06%
2022/03/10	11	77.15	10	77.40	77.40	1	19,112	0.01%
2022/03/09	22	74.36	26.1	74.79	74.50	-4.1	19,083	-0.02%
2022/03/08	6.1	73.58	3	75.20	73.00	3.1	19,352	0.02%
2022/03/07	20	76.23	21.1	76.63	75.90	-1.1	19,490	-0.01%
2022/03/04	72	81.57	169	80.51	79.90	-97	19,604	-0.49%	大賣/
2022/03/03	108.2	81.67	4	82.40	81.20	104.2	19,587	0.53%	大買/鉅額交易
2022/03/02	5	82.04	1	83.50	82.00	4	19,606	0.02%
2022/03/01	12.2	83.22	27.1	83.49	83.00	-14.9	19,523	-0.08%
2022/02/25	35	81.11	28	82.54	80.70	7	19,416	0.04%
2022/02/24	31.1	81.79	31.5	81.41	80.90	-0.4	19,268	0.00%
2022/02/23	14	81.81	18.3	81.87	82.60	-4.3	19,255	-0.02%
2022/02/22	27.1	79.42	23.2	78.85	79.10	3.8	19,533	0.02%
2022/02/21	13	82.76	6	82.47	81.50	7	19,734	0.04%
2022/02/18	22	82.23	22	81.97	82.30	0	19,605	0.00%
2022/02/17	22	82.59	25	83.22	81.70	-3	19,788	-0.02%
2022/02/16	27.3	82.20	32.1	82.09	82.20	-4.8	20,081	-0.02%
2022/02/15	11	80.55	12.1	80.04	79.70	-1.1	20,243	-0.01%
2022/02/14	6	80.30	7	80.56	80.90	-1	20,233	0.00%
2022/02/11	24.3	80.89	4	81.00	80.50	20.3	20,318	0.10%
2022/02/10	40.1	81.99	20	80.70	80.30	20.1	20,465	0.10%
2022/02/09	38	82.13	27	82.12	82.00	11	20,238	0.05%
2022/02/08	94.3	81.05	66.4	81.10	82.30	27.9	20,134	0.14%
2022/02/07	30	78.40	29	77.70	79.20	1	20,136	0.00%
2022/01/26	21	75.64	16.6	75.42	75.30	4.5	19,988	0.02%
2022/01/25	15.1	76.98	9	77.23	74.60	6.1	20,253	0.03%
2022/01/24	24.1	78.58	46	78.30	78.40	-21.9	19,943	-0.11%
2022/01/21	19.7	80.87	30.1	81.18	79.80	-10.5	19,748	-0.05%
2022/01/20	29.1	85.47	15.2	85.19	84.20	14	19,449	0.07%
2022/01/19	52.1	85.63	39.2	85.85	88.50	12.9	19,270	0.07%
2022/01/18	79	84.53	111.4	85.30	86.50	-32.4	18,766	-0.17%	大賣/
2022/01/17	54	80.82	86.4	79.66	81.90	-32.4	17,478	-0.19%
2022/01/14	37.2	73.30	44.1	72.84	74.60	-6.9	17,043	-0.04%
2022/01/13	15	73.49	18.8	73.75	73.40	-3.8	17,029	-0.02%
2022/01/12	3.1	72.88	19.7	72.96	73.10	-16.6	17,087	-0.10%
2022/01/11	9.8	73.12	0.1	72.91	73.00	9.7	17,225	0.06%
2022/01/10	1.5	74.00	7.1	74.00	74.40	-5.6	17,230	-0.03%
2022/01/07	22.5	74.30	10.1	73.41	73.80	12.4	17,320	0.07%
2022/01/06	8.7	75.78	0	0.00	75.70	8.7	17,216	0.05%
2022/01/05	17.1	77.56	11.1	77.55	76.90	6	17,223	0.03%
2022/01/04	24.4	79.26	33.1	79.53	79.80	-8.7	17,119	-0.05%
2022/01/03	25.5	78.40	45.9	78.53	78.40	-20.5	17,047	-0.12%
2021/12/30	15	76.49	12	76.10	76.00	3	17,006	0.02%
2021/12/29	2	75.90	1.2	76.88	77.00	0.8	17,188	0.00%
2021/12/28	31.2	76.06	36	75.58	75.30	-4.8	17,376	-0.03%
2021/12/27	57	79.90	43	79.24	76.80	14	17,290	0.08%
2021/12/24	74	79.36	113.1	79.57	79.50	-39.1	16,521	-0.24%	大賣/
2021/12/23	5.1	76.61	20.4	77.66	76.10	-15.3	16,079	-0.10%
2021/12/22	18	76.51	24.4	76.66	76.80	-6.4	16,097	-0.04%
2021/12/21	14.4	74.55	30.1	74.64	74.80	-15.7	16,350	-0.10%
2021/12/20	1	72.20	3	72.20	72.10	-2	16,748	-0.01%
2021/12/17	3	71.63	1	71.80	71.80	2	17,353	0.01%
2021/12/16	6.4	72.13	82	71.68	72.90	-75.6	18,473	-0.41%
2021/12/15	1.5	71.20	4.3	70.78	71.20	-2.8	18,797	-0.01%
2021/12/14	11	69.73	10	69.95	69.70	1	19,915	0.01%
2021/12/13	5	71.10	2	71.70	70.80	3	19,967	0.02%
2021/12/10	5	72.08	6	71.95	71.80	-1	20,003	0.00%
2021/12/09	28.1	74.16	15.1	73.31	71.80	13	20,153	0.06%
2021/12/08	4.3	71.74	6	72.47	71.70	-1.7	20,243	-0.01%
2021/12/07	22.1	72.40	19	71.63	71.40	3.1	20,510	0.02%
2021/12/06	8	71.96	2	72.20	71.50	6	20,847	0.03%
2021/12/03	7	73.33	0	0.00	73.10	7	21,083	0.03%
2021/12/02	61	74.94	61.1	73.71	73.40	-0.1	21,248	0.00%
2021/12/01	121.3	73.87	347.1	74.06	74.80	-225.8	21,001	-1.08%	大買/大賣/鉅額交易
2021/11/30	252	73.05	29	72.76	71.90	223	20,871	1.07%	大買/鉅額交易
2021/11/29	13.1	68.80	14.3	69.36	70.20	-1.2	20,898	-0.01%
2021/11/26	28.1	68.98	6	69.57	68.60	22.1	21,168	0.10%
2021/11/25	12.1	70.85	1.1	71.16	70.60	11	21,544	0.05%
2021/11/24	14.3	69.39	26	70.42	71.70	-11.7	21,825	-0.05%
2021/11/23	18.2	70.23	93	70.78	69.50	-74.8	22,059	-0.34%
2021/11/22	22.1	71.46	1.3	71.65	71.20	20.8	22,250	0.09%
2021/11/19	46.3	72.22	17	73.41	72.00	29.3	22,468	0.13%
2021/11/18	125	77.37	37	76.11	74.30	88	22,692	0.39%	大買/
2021/11/17	26	76.13	13	76.26	76.60	13	22,937	0.06%
2021/11/16	83	75.49	70	76.02	76.10	13	23,234	0.06%
2021/11/15	127	76.58	134.7	76.10	77.10	-7.7	23,129	-0.03%	大買/大賣/
2021/11/12	36.3	73.06	57.1	72.73	72.90	-20.8	22,814	-0.09%
2021/11/11	27	70.49	20.9	70.37	70.30	6.1	22,494	0.03%
2021/11/10	12.5	69.52	24	69.19	69.30	-11.6	22,421	-0.05%
2021/11/09	15.1	71.56	18.3	71.61	71.40	-3.2	22,333	-0.01%
2021/11/08	14.7	69.38	27.2	69.82	68.90	-12.5	22,056	-0.06%
2021/11/05	3.1	70.36	4.6	70.80	69.80	-1.5	22,045	-0.01%
2021/11/04	72	71.37	35	71.32	70.50	37	21,995	0.17%
2021/11/03	17.1	68.85	27.5	68.69	69.20	-10.4	21,721	-0.05%
2021/11/02	27.4	68.40	44.2	68.49	68.70	-16.8	21,595	-0.08%
2021/11/01	48	66.48	83	66.62	66.80	-35	21,179	-0.17%
2021/10/29	9	66.56	21	66.58	66.40	-12	21,456	-0.06%
2021/10/28	44	66.21	44	66.58	66.10	0	21,356	0.00%
2021/10/27	72	65.83	71	66.09	66.50	1	21,276	0.00%
2021/10/26	12	67.01	7	67.60	66.10	5	21,051	0.02%
2021/10/25	39.4	67.20	31	67.41	67.60	8.4	20,900	0.04%
2021/10/22	60.1	69.29	39	68.68	69.50	21.1	20,581	0.10%
2021/10/21	18	65.55	15	64.79	65.40	3	20,217	0.01%
2021/10/20	25	66.30	30	65.14	65.60	-5	20,230	-0.02%
2021/10/19	36	66.25	27.3	65.54	65.20	8.7	20,243	0.04%
2021/10/18	9	65.24	11	64.72	64.00	-2	20,262	-0.01%
2021/10/15	6	65.98	11	65.98	65.40	-5	20,318	-0.02%
2021/10/14	3	64.40	1	65.50	63.60	2	20,393	0.01%
2021/10/13	9	65.12	23	63.99	63.50	-14	20,486	-0.07%
2021/10/12	4	66.68	5	66.34	66.50	-1	20,602	0.00%
2021/10/08	14.3	67.08	13	67.83	67.20	1.3	20,877	0.01%
2021/10/07	35	65.76	23.3	65.35	66.20	11.7	20,748	0.06%
2021/10/06	19	62.39	12	63.99	61.90	7	20,929	0.03%
2021/10/05	19	63.46	40	64.36	65.30	-21	21,158	-0.10%
2021/10/04	12	62.05	30	62.07	61.10	-18	21,377	-0.08%
2021/10/01	11	62.65	10	63.02	62.00	1	21,852	0.00%
2021/09/30	6	65.48	12	65.31	65.00	-6	22,125	-0.03%
2021/09/29	20.1	65.62	18	66.67	64.40	2.1	22,091	0.01%
2021/09/28	72.1	66.86	112	66.49	68.30	-40	21,963	-0.18%	大賣/
2021/09/27	141.2	68.26	130	68.16	67.80	11.2	21,377	0.05%	大買/大賣/
2021/09/24	70	75.35	76.7	74.39	73.20	-6.7	20,841	-0.03%
2021/09/23	328	76.78	264	77.25	75.20	64.1	20,504	0.31%	大買/大賣/
2021/09/22	37	72.68	25	72.88	74.00	12	19,655	0.06%
2021/09/17	168	72.45	164.4	72.88	74.00	3.6	19,780	0.02%	大買/大賣/
2021/09/16	1	67.00	4	67.93	68.10	-3	19,538	-0.02%
2021/09/15	6	67.48	8	67.94	67.90	-2	20,570	-0.01%
2021/09/14	4	66.45	5	67.10	67.10	-1	21,067	0.00%
2021/09/13	37.1	67.80	25	68.03	66.80	12.1	21,772	0.06%
2021/09/10	16	70.89	15	70.10	71.40	1	22,090	0.00%
2021/09/09	19	66.37	31	67.91	69.00	-12	22,192	-0.05%
2021/09/08	24.3	64.44	6	65.47	63.40	18.3	21,866	0.08%
2021/09/07	11.1	68.57	12	68.18	67.50	-0.9	21,743	0.00%
2021/09/06	7	71.00	5	70.76	71.00	2	21,739	0.01%
2021/09/03	2	70.75	10	72.47	72.80	-8	22,282	-0.04%
2021/09/02	16	72.73	17.6	74.05	71.80	-1.6	22,925	-0.01%
2021/09/01	12	72.54	18	73.79	73.90	-6	22,892	-0.03%
2021/08/31	37.1	72.16	56	72.08	73.50	-18.9	22,774	-0.08%
2021/08/30	10	69.66	22.1	69.99	70.20	-12.1	22,515	-0.05%
2021/08/27	37.4	68.22	4.9	68.17	67.00	32.5	22,888	0.14%
2021/08/26	30.3	72.62	7	72.11	71.00	23.3	22,684	0.10%
2021/08/25	21	72.64	38.2	72.86	73.60	-17.2	22,699	-0.08%
2021/08/24	57.1	71.68	85	71.32	71.90	-27.9	22,793	-0.12%
2021/08/23	63	67.91	35	68.15	68.40	28	22,466	0.12%
2021/08/20	18	67.46	31	66.98	68.30	-13	21,927	-0.06%
2021/08/19	10	63.23	13.1	63.02	62.10	-3.1	21,540	-0.01%
2021/08/18	32	62.13	32	60.54	64.20	0	21,563	0.00%
2021/08/17	18.1	60.13	6	60.63	58.40	12.1	21,806	0.06%
2021/08/16	0	0.00	1	61.70	61.80	-1	21,904	0.00%
2021/08/13	8.1	63.73	18.5	63.65	63.00	-10.4	22,091	-0.05%
2021/08/12	2	66.75	1	66.90	66.70	1	22,137	0.00%
2021/08/11	2	65.95	7	67.29	66.70	-5	22,430	-0.02%
2021/08/10	8	68.05	7	68.56	67.60	1	22,891	0.00%
2021/08/09	14	70.39	11.2	72.64	69.80	2.9	23,158	0.01%
2021/08/06	7	71.51	4	72.13	72.00	3	23,356	0.01%
2021/08/05	8.2	72.39	10	72.19	71.60	-1.9	23,597	-0.01%
2021/08/04	52.2	74.97	29.2	74.71	72.90	23	23,730	0.10%
2021/08/03	8	72.94	2	73.40	72.80	6	23,608	0.03%
2021/08/02	13	72.02	4	72.58	72.60	9	23,615	0.04%
2021/07/30	8	72.43	9	72.40	71.50	-1	23,555	0.00%
2021/07/29	5.2	72.80	4	73.08	72.50	1.2	23,566	0.01%
2021/07/28	27	72.02	29	71.37	72.20	-2	23,539	-0.01%
2021/07/27	28	72.97	13	75.66	73.00	15	23,608	0.06%
2021/07/26	12	75.96	16	75.11	75.80	-4	23,587	-0.02%
2021/07/23	10.8	73.78	1	73.70	73.70	9.8	23,536	0.04%
2021/07/22	29	75.47	23.1	76.17	75.60	5.9	23,612	0.03%
2021/07/21	13.1	75.32	7	75.77	74.00	6.1	23,653	0.03%
2021/07/20	11	73.96	15	74.78	74.90	-4	23,966	-0.02%
2021/07/19	28	76.31	23	75.87	75.50	5	24,015	0.02%
2021/07/16	18	77.35	7	76.67	77.40	11	23,986	0.05%
2021/07/15	33	77.20	39.3	77.65	77.90	-6.3	23,945	-0.03%
2021/07/14	10	79.56	17	80.32	80.10	-7	23,673	-0.03%
2021/07/13	99.2	80.49	67.3	80.28	79.50	32	23,558	0.14%
2021/07/12	61	80.53	85.1	80.45	80.00	-24.1	23,234	-0.10%
2021/07/09	42	77.68	24	77.87	77.10	18	22,821	0.08%
2021/07/08	42.1	76.53	57	76.30	77.90	-14.9	22,565	-0.07%
2021/07/07	123	71.94	111.9	72.38	71.50	11.1	22,038	0.05%	大買/大賣/
2021/07/06	10	70.06	20	70.20	70.50	-10	21,536	-0.05%
2021/07/05	28	69.59	42	69.15	69.00	-14	21,469	-0.07%
2021/07/02	4	67.10	16	67.04	67.30	-12	21,371	-0.06%
2021/07/01	22	66.56	26	66.57	66.90	-4	21,323	-0.02%
2021/06/30	12	67.73	14	67.56	66.90	-2	21,245	-0.01%
2021/06/29	21	67.80	23	67.53	68.60	-2	21,157	-0.01%
2021/06/28	36	69.75	42	69.34	68.50	-6	20,979	-0.03%
2021/06/25	134	70.14	155.3	69.06	67.50	-21.3	20,524	-0.10%	大買/大賣/
2021/06/24	93	66.44	56	66.06	66.60	37	19,750	0.19%
2021/06/23	63.3	63.63	65	64.69	67.30	-1.7	18,688	-0.01%
2021/06/22	73.2	62.94	129.6	62.44	61.20	-56.4	18,167	-0.31%	大賣/
2021/06/21	115	61.31	163	61.14	62.20	-48	17,304	-0.28%	大買/大賣/
2021/06/18	49	60.12	50.1	59.68	58.20	-1.1	16,717	-0.01%
2021/06/17	14	59.13	10.6	59.00	59.30	3.4	16,341	0.02%
2021/06/16	16	58.76	18	58.93	58.90	-2	16,350	-0.01%
2021/06/15	47.4	59.48	63	59.26	59.60	-15.6	16,266	-0.10%
2021/06/11	94	60.04	53	59.12	58.70	41	16,170	0.25%
2021/06/10	156.1	59.03	117	59.78	61.50	39.1	15,582	0.25%	大買/大賣/
2021/06/09	16	57.68	7	57.96	57.00	9	14,780	0.06%
2021/06/08	19	57.16	24	57.62	58.00	-5	14,714	-0.03%
2021/06/07	28.7	56.63	47	56.51	57.10	-18.3	14,632	-0.13%
2021/06/04	87	57.79	78	56.98	55.60	9	14,561	0.06%
2021/06/03	18.1	57.63	25	57.55	57.60	-6.9	14,382	-0.05%
2021/06/02	43	57.30	62	56.89	57.40	-19	15,129	-0.13%
2021/06/01	33.5	56.72	44	57.12	57.10	-10.5	15,199	-0.07%
2021/05/31	43.6	54.77	48	54.86	55.20	-4.4	15,227	-0.03%
2021/05/28	6	52.95	4	52.88	53.10	2	15,469	0.01%
2021/05/27	7	51.84	8.1	52.37	52.50	-1.1	15,987	-0.01%
2021/05/26	27	53.03	13	53.55	53.10	14	16,018	0.09%
2021/05/25	51	53.58	83	53.89	53.70	-32	16,292	-0.20%
2021/05/24	24.5	51.85	35	51.83	52.40	-10.5	16,165	-0.07%
2021/05/21	24.8	51.51	36	51.46	51.00	-11.2	16,101	-0.07%
2021/05/20	51	50.42	40	50.47	49.15	11	16,063	0.07%
2021/05/19	40	50.55	54	50.63	50.80	-14	16,355	-0.09%
2021/05/18	39	49.42	43	49.86	50.50	-4	16,269	-0.02%
2021/05/17	42	46.20	104	46.66	48.25	-62	16,002	-0.39%	大賣/
2021/05/14	42	46.06	51	45.92	45.90	-9	15,709	-0.06%
2021/05/13	38	41.41	53	42.13	43.85	-15	15,454	-0.10%
2021/05/12	34	42.89	12	42.30	41.85	22	15,261	0.14%
2021/05/11	112	47.26	453	47.27	46.50	-341	15,083	-2.26%	大買/大賣/鉅額交易
2021/05/10	100	50.04	112	50.08	51.00	-12	14,954	-0.08%	大賣/
2021/05/07	32	49.96	86	49.25	50.00	-54	15,094	-0.36%
2021/05/06	147	49.12	71	49.36	48.60	76	15,325	0.50%	大買/
2021/05/05	91	49.22	123	49.45	49.45	-32	15,640	-0.20%	大賣/
2021/05/04	132	50.62	93.2	50.77	48.60	38.8	15,717	0.25%	大買/
2021/05/03	66	53.05	6	53.07	52.40	60	15,715	0.38%
2021/04/29	164.2	55.42	27	54.77	54.90	137.2	15,787	0.87%	大買/鉅額交易
2021/04/28	39	55.11	30	54.99	54.40	9	15,954	0.06%
2021/04/27	75	56.24	22	56.30	55.20	53	16,104	0.33%
2021/04/26	310	58.14	72	57.84	57.60	238	16,107	1.48%	大買/鉅額交易
2021/04/23	16	56.43	36	55.95	56.80	-20	16,313	-0.12%
2021/04/22	17	54.50	7	55.03	54.50	10	17,306	0.06%
2021/04/21	9	55.89	70	55.96	55.80	-61	18,548	-0.33%
2021/04/20	52	55.14	64	55.42	55.60	-12	18,986	-0.06%
2021/04/19	26	54.79	42	54.45	55.00	-16	19,073	-0.08%
2021/04/16	40	53.66	81	54.10	54.50	-41	19,226	-0.21%
2021/04/15	38	53.21	51	52.33	53.30	-13	19,540	-0.07%
2021/04/14	92	51.74	87	52.15	52.10	5	20,165	0.02%
2021/04/13	10	54.11	23	53.45	53.30	-13	20,424	-0.06%
2021/04/12	21	55.20	2	55.25	55.10	19	20,580	0.09%
2021/04/09	30	55.47	15	55.83	55.60	15	20,790	0.07%
2021/04/08	17	56.16	22	56.11	56.30	-5	20,714	-0.02%
2021/04/07	16	55.19	9	55.20	55.20	7	20,671	0.03%
2021/04/06	1	55.10	2	55.30	55.00	-1	20,774	0.00%
2021/04/01	25	56.17	4	56.75	55.10	21	20,871	0.10%
2021/03/31	2	55.50	15	55.61	56.20	-13	20,914	-0.06%
2021/03/30	7	54.59	2	54.75	55.20	5	20,906	0.02%
2021/03/29	4.9	54.90	0	0.00	54.70	4.9	21,165	0.02%
2021/03/26	12	54.91	6	54.85	55.00	6	21,781	0.03%
2021/03/25	7	55.33	31	55.30	54.90	-24	22,481	-0.11%
2021/03/24	27	55.01	7	54.76	55.80	20	23,017	0.09%
2021/03/23	59	55.31	52	55.72	55.20	7	24,177	0.03%
2021/03/22	27	54.38	18	54.44	54.50	9	25,564	0.04%
2021/03/19	49	54.69	15	54.95	54.90	34	26,379	0.13%
2021/03/18	19	55.27	15	55.41	55.40	4	26,682	0.01%
2021/03/17	27	55.19	14	55.45	55.20	13	26,843	0.05%
2021/03/16	20	55.89	26	56.38	56.00	-6	26,959	-0.02%
2021/03/15	6	56.78	26	56.83	56.60	-20	27,473	-0.07%
2021/03/12	62	57.19	44	57.88	56.80	18	28,315	0.06%
2021/03/11	27	56.23	24	56.12	57.20	3	28,314	0.01%
2021/03/10	37	56.34	20	56.71	55.80	17	28,369	0.06%
2021/03/09	60	56.79	27	57.82	56.10	33	28,478	0.12%
2021/03/08	73	58.69	119.9	58.78	58.50	-46.9	28,130	-0.17%	大賣/
2021/03/05	24	56.50	108	55.78	57.40	-84	27,418	-0.31%	大賣/
2021/03/04	91	55.66	104	56.98	55.20	-13	27,432	-0.05%	大賣/
2021/03/03	101	55.94	43	55.89	56.00	58	27,244	0.21%	大買/
2021/03/02	54	56.50	103	56.89	56.90	-49	27,361	-0.18%	大賣/
2021/02/26	23	54.28	14	54.79	54.20	9	27,598	0.03%
2021/02/25	19	56.47	15	57.07	55.90	4	28,817	0.01%
2021/02/24	10	55.75	22	55.84	56.20	-12	28,672	-0.04%
2021/02/23	13	54.54	8	54.74	54.60	5	28,567	0.02%
2021/02/22	30	55.14	34	55.95	55.30	-4	29,133	-0.01%
2021/02/19	35.7	55.76	27	55.82	55.20	8.7	29,472	0.03%
2021/02/18	33.2	54.57	16.4	54.86	54.70	16.8	29,370	0.06%
2021/02/17	27	54.34	34	54.88	55.10	-7	29,266	-0.02%
2021/02/05	26	52.37	24	52.89	52.40	2	29,022	0.01%
2021/02/04	6	52.60	7.3	51.89	52.60	-1.3	29,098	0.00%
2021/02/03	23	51.78	7	52.10	51.80	16	29,153	0.05%
2021/02/02	5	52.00	12	51.94	52.30	-7	29,241	-0.02%
2021/02/01	28	51.61	23	51.99	51.70	5	29,392	0.02%
2021/01/29	22.1	53.20	20	54.24	52.10	2.1	29,399	0.01%
2021/01/28	21.1	54.05	26	54.38	54.00	-4.9	29,365	-0.02%
2021/01/27	39	54.45	72	54.68	54.30	-33	29,304	-0.11%
2021/01/26	40	53.09	5	52.62	52.60	35	29,082	0.12%
2021/01/25	5	52.04	1	52.00	52.10	4	29,081	0.01%
2021/01/22	27	52.70	52	52.68	53.30	-25	29,043	-0.09%
2021/01/21	19	52.07	13.2	52.26	51.90	5.8	29,111	0.02%
2021/01/20	44	52.79	16	53.76	51.80	28	29,221	0.10%
2021/01/19	69	54.71	55	55.16	54.90	14	29,169	0.05%
2021/01/18	85	57.52	29	57.95	56.00	56	29,279	0.19%
2021/01/15	94	59.05	67.2	59.25	57.20	26.9	28,862	0.09%
2021/01/14	88	58.72	100	58.28	58.60	-12	28,001	-0.04%
2021/01/13	24	54.22	36	54.78	55.80	-12	27,286	-0.04%
2021/01/12	6	51.58	21	51.90	51.90	-15	27,793	-0.05%
2021/01/11	42.2	51.22	7	51.47	51.30	35.2	29,346	0.12%
2021/01/08	36	54.37	23.1	54.11	52.80	12.9	29,446	0.04%
2021/01/07	45	55.48	55	54.92	54.80	-10	29,322	-0.03%
2021/01/06	50	53.88	53	53.77	54.40	-3	28,939	-0.01%
2021/01/05	18	52.56	24	52.33	52.90	-6	28,551	-0.02%
2021/01/04	36	51.89	132	52.18	51.90	-96	28,438	-0.34%	大賣/
2020/12/31	2.5	50.68	16	50.61	50.50	-13.5	28,400	-0.05%
2020/12/30	22.1	50.93	29	51.05	50.90	-6.9	28,752	-0.02%
2020/12/29	20	50.29	15	50.47	50.30	5	28,854	0.02%
2020/12/28	14.5	50.51	6	50.65	50.60	8.5	28,837	0.03%
2020/12/25	38	51.11	22	50.86	50.90	16	28,916	0.06%
2020/12/24	19	51.74	32	51.90	51.80	-13	29,015	-0.04%
2020/12/23	55	51.95	42	51.83	51.70	13	29,190	0.04%
2020/12/22	70	53.46	84	54.16	51.50	-14	29,768	-0.05%
2020/12/21	39	57.08	33	57.23	56.70	6	29,556	0.02%
2020/12/18	147	55.85	173	56.19	56.20	-26	29,020	-0.09%	大買/大賣/
2020/12/17	112	56.36	95	56.26	55.30	17	28,672	0.06%	大買/
2020/12/16	92.1	54.85	109	54.67	56.30	-16.9	27,633	-0.06%	大賣/
2020/12/15	100	52.99	113	53.15	51.70	-13	26,277	-0.05%	大賣/
2020/12/14	35	52.29	54	52.43	52.30	-19	25,856	-0.07%
2020/12/11	27	50.91	41	50.75	51.30	-14	25,771	-0.05%
2020/12/10	40	50.90	13	52.06	50.30	27	25,930	0.10%
2020/12/09	55	52.73	76	53.21	52.00	-21	25,920	-0.08%
2020/12/08	85	51.70	97.3	51.87	52.20	-12.3	25,644	-0.05%
2020/12/07	13	50.35	22	50.73	50.10	-9	25,214	-0.04%
2020/12/04	45.3	49.95	28	49.88	49.50	17.3	25,529	0.07%
2020/12/03	42	50.14	138	49.72	50.80	-96	25,769	-0.37%	大賣/
2020/12/02	19	49.95	24	50.57	49.75	-5	26,120	-0.02%
2020/12/01	19	50.73	30	51.40	50.50	-11	26,385	-0.04%
2020/11/30	46	51.98	64	52.36	51.60	-18	26,717	-0.07%
2020/11/27	44	51.43	32	51.23	51.80	12	27,004	0.04%
2020/11/26	55	50.76	80	50.93	50.50	-25	27,466	-0.09%
2020/11/25	91	51.42	95	52.09	50.20	-4	27,248	-0.01%
2020/11/24	92	51.41	81	51.22	51.30	11	27,467	0.04%
2020/11/23	25	48.69	40	48.86	48.50	-15	27,037	-0.06%
2020/11/20	23	47.80	19	48.15	47.95	4	27,737	0.01%
2020/11/19	86	48.15	63.2	48.24	47.60	22.8	28,676	0.08%
2020/11/18	23	47.02	34	47.23	47.45	-11	30,627	-0.04%
2020/11/17	21	45.49	32	45.51	45.45	-11	31,153	-0.04%
2020/11/16	4	44.43	1	44.50	44.35	3	32,848	0.01%
2020/11/13	3.1	44.00	0	0.00	44.10	3.1	34,025	0.01%
2020/11/12	15	44.53	12	44.44	44.45	3	35,252	0.01%
2020/11/11	8	43.71	8	43.65	43.65	0	36,177	0.00%
2020/11/10	2.1	44.93	0	0.00	44.00	2.1	38,066	0.01%
2020/11/09	9	44.77	20	44.36	44.90	-11	41,214	-0.03%
2020/11/06	12.4	44.89	5	45.22	44.30	7.4	42,827	0.02%
2020/11/05	11	44.73	0	0.00	44.40	11	43,410	0.03%
2020/11/04	7	44.96	3.4	45.40	45.15	3.6	44,703	0.01%
2020/11/03	3	44.73	3	44.57	44.85	0	45,064	0.00%
2020/11/02	11	43.38	8	43.44	43.20	3	45,504	0.01%
2020/10/30	10	44.48	8	44.59	43.95	2	46,417	0.00%
2020/10/29	16	44.36	47	43.71	44.95	-31	46,758	-0.07%
2020/10/28	31.5	44.50	27	44.99	44.55	4.5	46,990	0.01%
2020/10/27	13	45.70	16	46.26	45.80	-3	47,118	-0.01%
2020/10/26	35.5	46.62	17	46.69	46.10	18.5	47,493	0.04%
2020/10/23	14	47.75	2	48.20	47.60	12	48,034	0.02%
2020/10/22	176	48.92	22	48.66	48.05	154	48,619	0.32%	大買/鉅額交易
2020/10/21	32	49.62	18	49.72	48.95	14	49,101	0.03%
2020/10/20	34	50.60	29	50.75	51.20	5	49,549	0.01%
2020/10/19	41	49.79	47	50.43	50.90	-6	49,388	-0.01%
2020/10/16	7	46.73	26	46.57	46.35	-19	48,913	-0.04%
2020/10/15	25	46.39	2	46.18	45.95	23	49,896	0.05%
2020/10/14	7	46.46	18	46.95	47.35	-11	51,513	-0.02%
2020/10/13	3	45.67	13	45.45	45.40	-10	53,410	-0.02%
2020/10/12	39	45.87	34	46.39	45.40	5	54,813	0.01%
2020/10/08	44	46.25	49	46.47	46.20	-5	56,601	-0.01%
2020/10/07	46	46.18	33	46.78	45.85	13	57,105	0.02%
2020/10/06	10	46.13	6	46.46	46.55	4	58,423	0.01%
2020/10/05	20.1	45.21	15	45.20	45.35	5.1	58,930	0.01%
2020/09/30	15	44.26	14	44.57	44.60	1	59,080	0.00%
2020/09/29	12	45.49	33	45.19	45.35	-21	59,132	-0.04%
2020/09/28	56	44.64	109	43.89	44.50	-53	59,409	-0.09%	大賣/
2020/09/25	98	44.66	70	44.20	43.95	28	60,014	0.05%
2020/09/24	67	46.43	113	46.78	47.00	-46	60,188	-0.08%	大賣/
2020/09/23	21	46.85	69	46.45	46.30	-48	59,961	-0.08%
2020/09/22	76	47.64	69	47.89	47.30	7	60,325	0.01%
2020/09/21	19	48.87	18	48.86	48.20	1	61,168	0.00%
2020/09/18	5	49.03	19	48.83	49.40	-14	61,286	-0.02%
2020/09/17	64	48.40	60	48.58	48.50	4	61,454	0.01%
2020/09/16	18	49.62	10	49.73	49.25	8	61,484	0.01%
2020/09/15	14	49.70	9	49.84	49.15	5	61,668	0.01%
2020/09/14	5	49.95	37	49.78	49.60	-32	61,621	-0.05%
2020/09/11	10	49.36	14	49.34	48.85	-4	62,002	-0.01%
2020/09/10	21	50.15	8	50.01	49.70	13	63,001	0.02%
2020/09/09	28	50.87	41	51.12	50.70	-13	63,631	-0.02%
2020/09/08	104	51.64	19.3	51.76	50.60	84.7	63,687	0.13%	大買/
2020/09/07	110	53.37	13.1	51.44	51.80	96.9	63,840	0.15%	大買/
2020/09/04	86.1	52.93	92	53.98	54.80	-5.9	63,910	-0.01%
2020/09/03	19	54.76	11	54.65	53.90	8	64,048	0.01%
2020/09/02	80	53.85	128.1	53.93	53.80	-48.1	64,353	-0.07%	大賣/
2020/09/01	24	53.17	42	52.86	53.10	-18	64,129	-0.03%
2020/08/31	10	52.17	13.1	52.05	51.40	-3.1	63,696	0.00%
2020/08/28	124	53.17	12.1	52.65	51.80	111.9	63,696	0.18%	大買/鉅額交易
2020/08/27	10.1	55.34	17	54.62	55.10	-6.9	63,450	-0.01%
2020/08/26	26	55.15	18.1	54.89	53.90	7.9	63,286	0.01%
2020/08/25	87	54.91	139.2	54.64	54.00	-52.2	62,944	-0.08%	大賣/
2020/08/24	292	58.81	116	56.77	55.20	176	62,792	0.28%	大買/大賣/鉅額交易
2020/08/21	92	56.83	111	56.35	57.40	-19	61,011	-0.03%	大賣/
2020/08/20	166	54.15	230.1	55.59	52.20	-64.1	62,227	-0.10%	大買/大賣/
2020/08/19	136.1	56.64	136	56.46	56.60	0.1	61,656	0.00%	大買/大賣/
2020/08/18	95.1	54.60	71	54.85	56.20	24.1	61,108	0.04%
2020/08/17	23	53.89	24	53.59	53.10	-1	60,793	0.00%
2020/08/14	113.1	51.57	202	52.38	53.10	-88.9	60,487	-0.15%	大買/大賣/
2020/08/13	405.1	50.67	440	50.51	52.20	-34.9	58,936	-0.06%	大買/大賣/
2020/08/12	173	46.10	244	45.97	48.20	-71	56,215	-0.13%	大買/大賣/
2020/08/11	57	44.12	33.3	43.89	43.85	23.7	55,202	0.04%
2020/08/10	112	44.59	102	44.29	43.60	10	55,347	0.02%	大買/大賣/
2020/08/07	62	42.06	91	42.21	42.10	-29	54,708	-0.05%
2020/08/06	61	41.68	51	41.73	41.40	10	55,555	0.02%
2020/08/05	66.1	41.98	88	41.82	42.70	-21.9	55,729	-0.04%
2020/08/04	74	40.49	11	40.88	40.35	63	55,561	0.11%
2020/08/03	19	40.74	42	40.85	41.20	-23	55,548	-0.04%
2020/07/31	74	40.40	46	40.40	40.30	28	55,641	0.05%
2020/07/30	51	40.76	44	41.16	40.80	7	56,159	0.01%
2020/07/29	54	41.26	67	41.51	40.55	-13	56,588	-0.02%
2020/07/28	57	42.09	65	42.63	42.50	-8	56,594	-0.01%
2020/07/27	56	43.10	76	43.18	42.15	-20	56,788	-0.04%
2020/07/24	108	42.61	279	43.22	41.55	-171	56,984	-0.30%	大買/大賣/鉅額交易
2020/07/23	97.1	43.36	75	43.41	43.75	22.1	57,673	0.04%
2020/07/22	144	42.46	104	42.30	42.30	40	58,198	0.07%	大買/大賣/
2020/07/21	256	42.43	115.5	42.03	41.80	140.5	57,408	0.24%	大買/大賣/鉅額交易
2020/07/20	147.1	39.88	245	40.20	41.90	-97.9	57,098	-0.17%	大買/大賣/
2020/07/17	62	39.29	127	39.15	38.10	-65	56,222	-0.12%	大賣/
2020/07/16	93.2	38.09	78	38.07	38.80	15.2	54,977	0.03%
2020/07/15	51	37.13	195	37.08	36.55	-144	54,307	-0.27%	大賣/鉅額交易
2020/07/14	62	35.84	49	35.97	35.65	13	54,106	0.02%
2020/07/13	135	36.14	199	35.78	36.50	-64	54,451	-0.12%	大買/大賣/
2020/07/10	30	33.24	62	33.44	33.90	-32	54,216	-0.06%
2020/07/09	60	33.75	17	34.12	33.65	43	54,678	0.08%
2020/07/08	8	33.82	43	33.75	34.20	-35	55,282	-0.06%
2020/07/07	87	34.04	24	34.52	33.70	63	55,943	0.11%
2020/07/06	84	35.56	116	35.37	35.15	-32	56,323	-0.06%	大賣/
2020/07/03	84	34.51	81	34.52	34.50	3	56,313	0.01%
2020/07/02	15	33.36	3	33.63	33.20	12	55,775	0.02%
2020/07/01	27	33.57	4	34.03	33.40	23	56,138	0.04%
2020/06/30	45	33.75	88	33.95	33.60	-43	57,055	-0.08%
2020/06/29	24	32.12	71	32.19	32.10	-47	57,793	-0.08%
2020/06/24	22	31.65	38	31.73	32.00	-16	59,076	-0.03%
2020/06/23	44	31.61	5	31.60	31.65	39	60,318	0.06%
2020/06/22	69	32.45	14	32.39	32.05	55	60,822	0.09%
2020/06/19	38	33.22	30	33.36	33.30	8	61,315	0.01%
2020/06/18	73	33.12	45	33.22	33.15	28	61,646	0.05%
2020/06/17	46	33.49	73	33.62	33.20	-27	61,513	-0.04%
2020/06/16	86	32.90	97	33.49	34.25	-11	61,513	-0.02%
2020/06/15	37	31.47	88	32.00	31.15	-51	61,691	-0.08%
2020/06/12	84	32.73	114	32.70	32.45	-30	63,144	-0.05%	大賣/
2020/06/11	69	33.35	89	33.57	33.75	-20	64,561	-0.03%
2020/06/10	124	33.24	21	33.20	33.10	103	65,914	0.16%	大買/鉅額交易
2020/06/09	88	34.16	68	34.51	33.90	20	67,752	0.03%
2020/06/08	76	34.78	38	34.46	33.95	38	68,454	0.06%
2020/06/05	27	35.08	14	35.24	35.00	13	70,044	0.02%
2020/06/04	56	35.48	24	35.51	35.00	32	71,378	0.04%
2020/06/03	53	35.37	28	35.11	35.25	25	72,543	0.03%
2020/06/02	53	36.90	10	36.65	36.10	43	73,155	0.06%
2020/06/01	25	37.40	25.1	37.73	37.80	-0.1	73,512	0.00%
2020/05/29	49	37.34	87	37.00	37.25	-38	74,101	-0.05%
2020/05/28	26	37.36	33	36.99	37.00	-7	74,253	-0.01%
2020/05/27	294	38.32	237	38.31	36.90	57	73,667	0.08%	大買/大賣/
2020/05/26	159	35.34	227	35.00	36.45	-68	71,644	-0.09%	大買/大賣/
2020/05/25	31	32.68	24	32.94	33.15	7	70,485	0.01%
2020/05/22	43	33.86	29	33.88	33.35	14	69,924	0.02%
2020/05/21	17	33.55	44	33.60	33.65	-27	69,183	-0.04%
2020/05/20	44	32.75	38	32.81	32.70	6	68,662	0.01%
2020/05/19	2.5	32.82	9	33.08	33.50	-6.5	68,360	-0.01%
2020/05/18	30	32.98	25	33.25	32.30	5	67,883	0.01%
2020/05/15	18	33.69	48	33.61	34.10	-30	67,270	-0.04%
2020/05/14	47	33.02	61	33.55	32.55	-14	66,571	-0.02%
2020/05/13	126	34.06	68	34.29	33.60	58	66,131	0.09%	大買/
2020/05/12	30	34.14	55.1	33.89	34.50	-25.1	65,016	-0.04%
2020/05/11	29	34.16	38	34.21	33.25	-9	64,952	-0.01%
2020/05/08	2	33.35	14	33.53	33.20	-12	64,286	-0.02%
2020/05/07	35	33.00	44	33.04	33.50	-9	64,040	-0.01%
2020/05/06	78	32.70	32	32.52	32.15	46	63,725	0.07%
2020/05/05	37	34.05	85	34.02	33.00	-48	63,131	-0.08%
2020/05/04	149	33.17	47	33.14	34.05	102	62,617	0.16%	大買/鉅額交易
2020/04/30	82	32.93	216.2	32.81	33.05	-134.2	62,094	-0.22%	大賣/鉅額交易
2020/04/29	60	32.07	81.2	32.11	32.10	-21.2	61,518	-0.03%
2020/04/28	111.5	32.16	305	32.05	31.25	-193.5	60,935	-0.32%	大買/大賣/鉅額交易
2020/04/27	191	30.25	161	29.97	31.50	30	59,408	0.05%	大買/大賣/
2020/04/24	50	28.41	12	28.52	28.65	38	58,034	0.07%
2020/04/23	114	28.22	148	28.33	28.50	-34	57,913	-0.06%	大買/大賣/
2020/04/22	87	27.12	114.7	27.35	28.35	-27.7	57,177	-0.05%	大賣/
2020/04/21	176	27.10	238	27.27	27.05	-62	56,362	-0.11%	大買/大賣/
2020/04/20	157	27.80	39	27.99	27.70	118	55,798	0.21%	大買/鉅額交易
2020/04/17	365	28.81	317	28.34	27.80	48	55,711	0.09%	大買/大賣/
2020/04/16	67	28.18	57	28.16	28.60	10	54,579	0.02%
2020/04/15	148.2	27.77	124.7	28.20	27.80	23.5	54,265	0.04%	大買/大賣/
2020/04/14	297	28.37	137.2	27.67	28.75	159.8	53,103	0.30%	大買/大賣/鉅額交易
2020/04/13	93	26.75	90	26.56	26.80	3	52,502	0.01%
2020/04/10	112	26.63	136	26.57	26.40	-24	52,164	-0.05%	大買/大賣/
2020/04/09	171.3	26.01	900	25.77	25.35	-728.8	51,436	-1.42%	大買/大賣/鉅額交易
2020/04/08	153	27.08	85	27.40	26.50	68	50,729	0.13%	大買/
2020/04/07	24	28.17	46	28.59	28.35	-22	49,950	-0.04%
2020/04/06	37	26.61	36	26.45	26.90	1	50,020	0.00%
2020/04/01	231	24.70	65	24.39	25.15	166	49,877	0.33%	大買/鉅額交易
2020/03/31	193	24.00	167	24.80	24.25	26	48,514	0.05%	大買/大賣/
2020/03/30	398	23.11	275	23.09	23.60	123	46,687	0.26%	大買/大賣/鉅額交易
2020/03/27	311	22.48	330.6	22.47	23.10	-19.6	45,112	-0.04%	大買/大賣/
2020/03/26	199	20.69	139	20.53	21.00	60	43,532	0.14%	大買/大賣/
2020/03/25	83	19.97	96	19.95	20.20	-13	42,629	-0.03%
2020/03/24	325	18.72	218	18.61	18.85	107	41,664	0.26%	大買/大賣/鉅額交易
2020/03/23	142	16.96	174	17.15	17.75	-32	41,110	-0.08%	大買/大賣/
2020/03/20	346	18.23	118	18.33	18.00	228	40,715	0.56%	大買/大賣/鉅額交易
2020/03/19	184	18.51	61	18.12	17.20	123	39,451	0.31%	大買/鉅額交易
2020/03/18	219.4	19.69	305	19.91	19.10	-85.6	38,401	-0.22%	大買/大賣/
2020/03/17	375	20.54	318	20.50	20.05	57	36,538	0.16%	大買/大賣/
2020/03/16	191	21.07	155	21.21	19.80	36	34,930	0.10%	大買/大賣/
2020/03/13	342	20.88	238	20.36	21.85	104	33,077	0.31%	大買/大賣/鉅額交易
2020/03/12	224	20.87	156.1	20.75	19.90	67.9	30,903	0.22%	大買/大賣/
2020/03/11	79	21.74	265.1	21.87	22.10	-186.1	29,944	-0.62%	大賣/鉅額交易
2020/03/10	147	20.02	392	20.04	20.50	-245	27,942	-0.88%	大買/大賣/鉅額交易
2020/03/09	555	19.64	1,012	20.03	18.65	-457	26,321	-1.74%	大買/大賣/鉅額交易
2020/03/06	34	19.27	124	19.37	20.10	-90	24,818	-0.36%	大賣/
2020/03/05	253	18.05	25	18.43	18.50	228	23,647	0.96%	大買/鉅額交易
2020/03/04	275	17.04	43	17.56	17.75	232	22,811	1.02%	大買/鉅額交易
2020/03/03	315	16.23	252	16.46	17.05	63	21,797	0.29%	大買/大賣/
2020/03/02	6	15.28	83	14.70	15.50	-77	21,006	-0.37%
2020/02/27	52	14.99	26	14.81	14.80	26	21,197	0.12%
2020/02/26	9	15.73	42	15.97	15.45	-33	21,767	-0.15%
2020/02/25	52	15.61	1	15.95	15.95	51	22,681	0.22%
2020/02/24	45	15.91	41	16.09	15.65	4	23,338	0.02%
2020/02/21	4	16.10	16	16.01	16.10	-12	23,798	-0.05%
2020/02/20	61	15.85	34	15.84	15.85	27	24,220	0.11%
2020/02/19	1	15.80	1	15.70	15.70	0	24,387	0.00%
2020/02/18	41	15.44	43	15.64	15.70	-2	24,726	-0.01%
2020/02/17	16	15.65	15	15.57	15.55	1	24,570	0.00%
2020/02/14	157	15.62	309	15.52	15.75	-152	24,439	-0.62%	大買/大賣/鉅額交易
2020/02/13	13	15.31	12	15.53	15.25	1	24,131	0.00%
2020/02/12	16	15.32	162	15.48	15.50	-146	23,954	-0.61%	大賣/鉅額交易
2020/02/11	6	14.69	3	14.72	14.85	3	23,255	0.01%
2020/02/10	34	14.04	90	13.68	14.40	-56	23,187	-0.24%
2020/02/07	8	14.41	11	14.48	14.30	-3	23,024	-0.01%
2020/02/06	266.1	14.86	35	14.85	14.95	231.1	22,816	1.01%	大買/鉅額交易
2020/02/05	195	14.50	176	15.08	14.40	19	22,607	0.08%	大買/大賣/
2020/02/04	55.1	14.99	7	15.00	15.00	48.1	22,350	0.22%
2020/02/03	142	14.35	289	14.10	14.35	-147	23,078	-0.64%	大買/大賣/鉅額交易
2020/01/31	49	15.27	155	15.18	15.30	-106	22,970	-0.46%	大賣/鉅額交易
2020/01/30	126	16.23	106	16.39	16.20	20	22,697	0.09%	大買/大賣/
2020/01/20	19	18.03	4	18.01	18.00	15	22,672	0.07%
2020/01/17	115	17.77	58	17.56	18.00	57	22,658	0.25%	大買/
2020/01/16	68	17.76	3	17.78	17.70	65	22,405	0.29%
2020/01/15	4	18.10	78	18.34	18.10	-74	22,242	-0.33%
2020/01/14	27	18.23	81	18.21	18.40	-54	22,156	-0.24%
2020/01/13	107	17.98	54	18.34	17.85	53	21,854	0.24%	大買/
2020/01/10	54	17.80	120	17.82	17.80	-66	21,099	-0.31%	大賣/
2020/01/09	117	17.74	81	17.65	18.30	36	20,514	0.18%	大買/
2020/01/08	7	16.82	14	16.70	17.15	-7	19,878	-0.04%
2020/01/07	56	17.14	32	17.07	17.05	24	19,780	0.12%
2020/01/06	29	16.93	26	17.21	17.40	3	19,344	0.02%
2020/01/03	10	16.84	121	16.82	16.85	-111	18,782	-0.59%	大賣/鉅額交易
2020/01/02	127	16.95	28	16.80	16.85	99	18,502	0.54%	大買/
2019/12/31	18	16.56	21	16.60	16.65	-3	18,242	-0.02%
2019/12/30	28	16.90	36	17.03	16.80	-8	18,122	-0.04%
2019/12/27	58	16.61	43	16.57	16.75	15	17,507	0.09%
2019/12/26	45	15.91	11	15.92	16.20	34	17,016	0.20%
2019/12/25	2	15.60	5	15.66	15.80	-3	16,928	-0.02%
2019/12/24	1	15.45	2	15.55	15.60	-1	17,015	-0.01%
2019/12/23	6	15.44	0	0.00	15.30	6	17,047	0.04%
2019/12/20	1	15.60	1	15.70	15.75	0	17,021	0.00%
2019/12/19	1	15.70	1	15.85	15.80	0	17,045	0.00%
2019/12/18	19	15.87	20	16.03	15.75	-1	17,159	-0.01%
2019/12/17	11	16.44	1	16.35	16.25	10	17,121	0.06%
2019/12/16	2	16.18	5	16.25	16.25	-3	17,244	-0.02%
2019/12/13	15	16.03	7	16.32	15.95	8	17,293	0.05%
2019/12/12	0	0.00	10	16.44	16.30	-10	17,347	-0.06%
2019/12/11	7	16.67	22.3	16.74	16.50	-15.3	17,921	-0.09%
2019/12/10	0	0.00	5	16.30	16.55	-5	17,896	-0.03%
2019/12/09	0	0.00	19	16.48	16.30	-19	18,240	-0.10%
2019/12/06	12	16.30	53.5	16.21	16.35	-41.5	18,132	-0.23%
2019/12/05	2	15.65	5	15.65	15.70	-3	17,726	-0.02%
2019/12/04	13	15.49	0	0.00	15.55	13	18,063	0.07%
2019/12/03	18	15.44	6	15.58	15.70	12	18,789	0.06%
2019/12/02	11	15.15	44	15.04	15.50	-33	19,620	-0.17%
2019/11/29	110.4	15.78	66	15.54	15.50	44.4	19,782	0.22%	大買/
2019/11/28	54	15.65	49	15.71	15.60	5	20,209	0.02%
2019/11/27	36	16.04	68	16.01	16.10	-32	20,992	-0.15%
2019/11/26	59	16.02	83	16.10	16.15	-24	21,042	-0.11%
2019/11/25	67	16.43	70	16.74	16.25	-3	20,617	-0.01%
2019/11/22	123	16.51	87	16.71	16.15	36	19,834	0.18%	大買/
2019/11/21	121	16.26	69	15.93	16.55	52	18,704	0.28%	大買/
2019/11/20	78	15.77	72	15.78	15.70	6	17,910	0.03%
2019/11/19	160	15.55	99	15.52	15.40	61	17,547	0.35%	大買/
2019/11/18	105	15.12	60	15.16	15.15	45	16,976	0.27%	大買/
2019/11/15	19	14.95	12	14.89	14.90	7	16,709	0.04%
2019/11/13	0	0.00	6	14.16	14.00	-6	16,424	-0.04%
2019/11/12	57	14.03	51	14.00	14.05	6	16,615	0.04%
2019/11/11	50	13.76	1	13.85	13.60	49	16,621	0.29%
2019/11/08	2	14.10	3	14.17	14.15	-1	16,570	-0.01%
2019/11/07	27	14.17	5	14.10	14.15	22	16,592	0.13%
2019/11/06	32	14.57	0	0.00	14.45	32	16,521	0.19%
2019/11/05	33	14.70	33.2	14.75	14.70	-0.2	16,498	0.00%
2019/11/04	23	14.78	3	14.63	14.60	20	16,542	0.12%
2019/11/01	52	14.98	46	15.07	14.90	6	16,438	0.04%
2019/10/31	53	15.67	46	15.64	15.35	7	16,321	0.04%
2019/10/30	16	14.99	14.2	14.95	15.00	1.8	15,333	0.01%
2019/10/29	10	14.63	7	14.45	14.45	3	15,140	0.02%
2019/10/28	5	14.89	9	15.02	14.90	-4	15,233	-0.03%
2019/10/25	4	14.81	3	14.80	14.80	1	15,513	0.01%
2019/10/24	5	14.72	4	14.85	14.75	1	15,525	0.01%
2019/10/23	51	14.71	51	14.79	14.70	0	15,859	0.00%
2019/10/22	102	14.85	2	14.70	14.55	100	15,876	0.63%	大買/
2019/10/21	2	14.83	2	14.78	14.75	0	15,823	0.00%
2019/10/17	1	14.65	2	14.60	14.55	-1	15,948	-0.01%
2019/10/16	1	14.35	100	14.55	14.40	-99	16,089	-0.62%
2019/10/15	276	14.58	44	14.58	14.70	232	16,377	1.42%	大買/鉅額交易
2019/10/14	205	13.85	53	14.39	14.25	152	16,316	0.93%	大買/鉅額交易
2019/10/09	3	13.65	0	0.00	13.60	3	16,563	0.02%
2019/10/07	2	14.15	2	13.90	13.90	0	16,657	0.00%
2019/10/03	26	13.98	0	0.00	14.10	26	16,608	0.16%
2019/10/02	13	14.12	0	0.00	14.15	13	16,566	0.08%
2019/10/01	0	0.00	2	14.13	14.20	-2	16,643	-0.01%
2019/09/27	8	13.76	0	0.00	13.80	8	16,560	0.05%
2019/09/26	1	14.50	2	14.30	14.20	-1	16,446	-0.01%
2019/09/25	12	14.40	0	0.00	14.35	12	16,418	0.07%
2019/09/24	2	14.63	1	14.75	14.55	1	16,485	0.01%
2019/09/23	2	14.78	3	14.90	14.80	-1	16,398	-0.01%
2019/09/20	13	14.67	4	14.68	14.70	9	16,339	0.06%
2019/09/19	15	14.76	7	14.83	14.50	8	16,310	0.05%
2019/09/18	15	14.87	7	14.99	14.85	8	16,202	0.05%
2019/09/17	31	14.97	39	15.03	15.00	-8	16,088	-0.05%
2019/09/16	129	15.16	124	15.34	15.10	5	15,838	0.03%	大買/大賣/
2019/09/12	18	15.06	77	15.01	15.05	-59	15,112	-0.39%
2019/09/11	31	14.93	23	14.93	15.20	8	14,883	0.05%
2019/09/10	23	14.50	13	14.48	14.55	10	14,308	0.07%
2019/09/09	37	14.56	8	14.52	14.55	29	14,145	0.21%
2019/09/06	3	14.52	53	14.35	14.55	-50	13,956	-0.36%
2019/09/05	37	14.88	68.3	14.86	14.75	-31.3	13,659	-0.23%
2019/09/04	202	14.95	116	15.00	15.10	86	13,004	0.66%	大買/大賣/
2019/09/03	15	14.45	2	14.45	14.45	13	12,321	0.11%
2019/09/02	17	14.54	27.3	14.59	14.80	-10.3	11,884	-0.09%
2019/08/30	34	14.30	171	14.26	14.45	-137	11,134	-1.23%	大賣/鉅額交易
2019/08/29	17	13.46	8	13.46	13.45	9	10,088	0.09%
2019/08/28	1	13.15	2	12.98	12.90	-1	9,654	-0.01%
2019/08/27	3	13.00	2	12.85	12.85	1	9,632	0.01%
2019/08/26	1	12.75	0	0.00	12.75	1	9,601	0.01%
2019/08/23	102	13.30	26	13.20	13.15	76	9,533	0.80%	大買/
2019/08/22	33	13.49	116	13.45	13.50	-83	9,474	-0.88%	大賣/
2019/08/21	3	13.08	4	13.00	13.15	-1	9,142	-0.01%
2019/08/20	4	12.81	1	12.70	12.70	3	9,035	0.03%
2019/08/19	8	12.98	103	12.95	12.80	-95	9,010	-1.05%	大賣/
2019/08/16	53	12.80	53	12.95	12.80	0	8,950	0.00%
2019/08/15	8	12.54	20	12.26	12.90	-12	8,846	-0.14%
2019/08/14	19	12.52	3	12.35	12.35	16	8,724	0.18%
2019/08/12	1	12.55	0	0.00	12.50	1	8,864	0.01%
2019/08/08	3	12.63	5	12.66	12.70	-2	8,897	-0.02%
2019/08/06	55	11.59	20	12.19	12.30	35	8,854	0.40%
2019/08/05	8	12.03	0	0.00	11.95	8	8,779	0.09%
2019/08/02	10	12.42	3	12.32	12.25	7	8,777	0.08%
2019/08/01	16	13.02	0	0.00	13.05	16	8,634	0.19%
2019/07/31	53	13.20	8	13.37	13.45	45	8,513	0.53%
2019/07/30	4	13.94	4	13.45	13.40	0	8,395	0.00%
2019/07/29	28	13.91	16	14.01	13.85	12	8,132	0.15%
2019/07/26	52	13.36	7	13.54	13.50	45	7,639	0.59%
2019/07/25	11	13.50	134	13.53	13.40	-123	7,599	-1.62%	大賣/鉅額交易
2019/07/24	51	12.90	0	0.00	12.95	51	7,238	0.70%
2019/07/23	28	13.47	25	13.35	13.25	3	7,257	0.04%
2019/07/22	7	13.43	13	13.46	13.60	-6	7,202	-0.08%
2019/07/19	17	13.24	4	13.30	13.05	13	7,063	0.18%
2019/07/18	4	13.08	21	13.33	13.05	-17	7,084	-0.24%
2019/07/17	21	13.27	20	13.12	13.30	1	7,012	0.01%
2019/07/16	1	12.85	5	12.82	12.90	-4	6,618	-0.06%
2019/07/15	19	12.71	19	12.67	12.65	0	6,514	0.00%
2019/07/12	5	12.26	0	0.00	12.15	5	6,223	0.08%
2019/07/11	0	0.00	12	12.15	12.20	-12	6,337	-0.19%
2019/07/10	55	12.14	0	0.00	12.05	55	6,394	0.86%
2019/07/08	50	11.95	0	0.00	11.90	50	6,669	0.75%
2019/07/04	0	0.00	10	11.90	12.00	-10	7,009	-0.14%
2019/07/01	5	11.98	0	0.00	11.95	5	8,852	0.06%
2019/06/27	2	11.80	52	11.70	11.75	-50	8,918	-0.56%
2019/06/26	0	0.00	12	11.70	11.50	-12	8,869	-0.14%
2019/06/25	68	12.06	2	11.80	11.80	66	8,900	0.74%
2019/06/20	67	11.95	77	11.95	11.95	-10	8,946	-0.11%
2019/06/19	14	11.88	6	11.90	11.85	8	9,136	0.09%
2019/06/17	1	11.55	0	0.00	11.50	1	9,669	0.01%
2019/06/13	1	11.75	1	11.75	11.75	0	9,785	0.00%
2019/06/12	0	0.00	2	11.80	11.65	-2	9,772	-0.02%
2019/06/11	4	11.55	15	11.68	11.90	-11	9,632	-0.11%
2019/05/30	2	11.10	2	11.15	11.10	0	9,733	0.00%
2019/05/22	0	0.00	5	11.30	11.25	-5	10,184	-0.05%
2019/05/21	5	10.80	10	11.10	11.10	-5	10,370	-0.05%
2019/05/20	0	0.00	0	11.15	11.10	0	10,623	0.00%
2019/05/17	14	12.24	5	12.08	11.90	9	10,694	0.08%
2019/05/16	10	11.88	1	12.00	11.75	9	10,831	0.08%
2019/05/15	2	12.03	6	11.73	12.15	-4	11,275	-0.04%
2019/05/14	0	0.00	5	11.40	11.50	-5	11,395	-0.04%
2019/05/13	1	11.85	8	11.62	11.40	-7	11,535	-0.06%
2019/05/10	5	11.70	0	0.00	11.75	5	11,519	0.04%
2019/05/09	8	12.25	0	0.00	12.10	8	11,449	0.07%
2019/05/08	6	12.40	2	12.63	12.70	4	11,407	0.04%
2019/05/07	1	12.65	4	12.58	12.55	-3	11,432	-0.03%
2019/05/06	3	12.48	0	0.00	12.40	3	11,457	0.03%
2019/05/03	0	0.00	1	12.85	12.95	-1	11,463	-0.01%
2019/05/02	5	12.84	16	12.85	12.95	-11	11,512	-0.10%
2019/04/30	2	12.35	20	12.48	12.50	-18	11,828	-0.15%
2019/04/29	17	12.84	2	13.15	12.50	15	11,953	0.13%
2019/04/26	0	0.00	11	13.16	13.15	-11	11,857	-0.09%
2019/04/25	2	13.25	1	13.40	13.40	1	11,981	0.01%
2019/04/24	36	13.18	6	13.30	13.25	30	12,252	0.24%
2019/04/23	5	13.61	12	13.63	13.50	-7	12,744	-0.05%
2019/04/22	5	13.72	0	0.00	13.75	5	12,720	0.04%
2019/04/19	3	13.60	0	0.00	13.65	3	12,811	0.02%
2019/04/18	3	13.77	6	13.79	13.55	-3	13,033	-0.02%
2019/04/17	5	14.10	0	0.00	13.95	5	13,250	0.04%
2019/04/16	3	14.20	1	14.25	14.20	2	13,785	0.01%
2019/04/15	5	14.00	4	14.08	14.00	1	14,559	0.01%
2019/04/12	8	14.24	11	14.16	13.90	-3	14,618	-0.02%
2019/04/11	20	14.27	20	14.54	14.15	0	14,573	0.00%
2019/04/10	20	14.86	17	14.81	14.60	3	14,472	0.02%
2019/04/09	47	15.51	18	15.62	14.80	29	14,352	0.20%
2019/04/08	4	14.66	53.3	15.05	15.30	-49.3	13,921	-0.35%
2019/04/03	18.3	13.77	25.3	13.90	13.95	-7.1	13,527	-0.05%
2019/04/02	2	13.30	0	0.00	13.30	2	13,461	0.01%
2019/04/01	1.5	13.50	4	13.40	13.40	-2.5	13,529	-0.02%
2019/03/29	1.8	13.20	0	0.00	13.25	1.8	13,551	0.01%
2019/03/28	14.3	13.09	0	0.00	13.05	14.3	13,781	0.10%
2019/03/26	50.3	13.75	6	13.65	13.55	44.3	13,781	0.32%
2019/03/25	0	0.00	16	13.66	13.75	-16	13,752	-0.12%
2019/03/22	18	14.39	4	14.25	14.10	14	13,772	0.10%
2019/03/21	4.5	14.32	18	14.26	14.15	-13.5	13,846	-0.10%
2019/03/20	76	14.55	14.3	14.35	14.30	61.7	13,962	0.44%
2019/03/19	0	0.00	9	14.00	13.80	-9	13,686	-0.07%
2019/03/18	1	13.95	3	13.95	13.85	-2	14,141	-0.01%
2019/03/15	1	13.75	6	13.78	13.75	-5	15,426	-0.03%
2019/03/14	2	13.45	2	13.40	13.45	0	15,854	0.00%
2019/03/13	1	13.40	0	0.00	13.40	1	16,657	0.01%
2019/03/12	2	13.60	1	13.70	13.50	1	16,897	0.01%
2019/03/11	0	0.00	3	13.65	13.60	-3	17,158	-0.02%
2019/03/08	5	13.58	2	13.63	13.60	3	17,402	0.02%
2019/03/07	5.3	13.75	1	14.10	13.70	4.3	17,504	0.02%
2019/03/06	0	0.00	2	14.10	14.05	-2	17,767	-0.01%
2019/03/05	0	0.00	40	14.15	14.00	-40	17,887	-0.22%
2019/03/04	0	0.00	36	13.91	14.20	-36	17,941	-0.20%
2019/02/27	3	13.80	42	13.85	13.80	-39	17,987	-0.22%
2019/02/26	3	14.07	21	14.11	14.00	-18	18,108	-0.10%
2019/02/25	1	13.95	6	14.14	14.10	-5	18,196	-0.03%
2019/02/22	1	14.15	12	14.00	14.05	-11	18,265	-0.06%
2019/02/21	25.3	13.97	2	14.05	14.00	23.3	18,374	0.13%
2019/02/20	12	14.49	3	14.42	14.20	9	18,544	0.05%
2019/02/19	6	14.36	58	14.51	14.40	-52	18,906	-0.28%
2019/02/18	4	14.13	39	14.27	14.10	-35	19,488	-0.18%
2019/02/15	104	14.27	82	14.20	14.10	22	19,524	0.11%	大買/
2019/02/14	21	14.06	53	14.00	14.10	-32	19,259	-0.17%
2019/02/13	4	13.85	6	13.80	13.65	-2	18,769	-0.01%
2019/02/12	15	13.64	7	13.65	13.90	8	18,572	0.04%
2019/02/11	0	0.00	8	13.35	13.40	-8	18,485	-0.04%
2019/01/30	0	0.00	7	13.31	13.25	-7	18,532	-0.04%
2019/01/29	10	13.30	0	0.00	13.25	10	18,576	0.05%
2019/01/28	2	13.25	0	0.00	13.25	2	18,595	0.01%
2019/01/25	4	13.15	0	0.00	13.15	4	18,707	0.02%
2019/01/24	0	0.00	10	13.25	13.25	-10	18,874	-0.05%
2019/01/23	3	13.17	4	13.35	13.35	-1	18,954	-0.01%
2019/01/22	33	13.27	30	13.55	13.10	3	19,032	0.02%
2019/01/21	36	13.91	6	13.95	13.90	30	18,660	0.16%
2019/01/18	3	13.90	5	13.80	13.90	-2	18,513	-0.01%
2019/01/17	0	0.00	98	14.14	13.75	-98	18,514	-0.53%
2019/01/16	22	13.65	32	13.95	13.90	-10	18,396	-0.05%
2019/01/15	258	13.99	55	14.31	13.65	203	18,118	1.12%	大買/鉅額交易
2019/01/14	3	13.22	11	13.35	13.45	-8	17,558	-0.05%
2019/01/11	6	13.35	7	13.34	13.35	-1	17,517	-0.01%
2019/01/10	39	13.81	20	13.63	13.45	19	17,403	0.11%
2019/01/09	26	14.24	93	14.19	14.00	-67	17,156	-0.39%
2019/01/08	92	14.48	12.1	14.25	14.55	79.9	16,910	0.47%
2019/01/07	88	13.93	45	14.13	14.40	43	16,250	0.26%
2019/01/04	10	13.14	2	13.30	13.10	8	15,488	0.05%
2019/01/03	2	13.45	22	13.44	13.45	-20	15,492	-0.13%
2019/01/02	22	13.39	2	13.35	13.15	20	15,392	0.13%
2018/12/28	20	13.00	0.2	13.00	13.10	19.8	15,350	0.13%
2018/12/27	25	13.47	4	13.58	13.05	21	15,497	0.14%
2018/12/26	1	13.60	2	13.50	13.25	-1	15,310	-0.01%
2018/12/25	2	13.40	5	13.42	13.50	-3	15,415	-0.02%
2018/12/24	2	13.30	0	0.00	13.15	2	15,171	0.01%
2018/12/22	2	13.35	0	0.00	13.25	2	15,044	0.01%
2018/12/21	5	13.06	12	12.85	13.20	-7	14,973	-0.05%
2018/12/20	8	12.45	13	12.54	12.60	-5	14,911	-0.03%
2018/12/19	11	12.46	11	12.40	12.30	0	14,834	0.00%
2018/12/17	2	12.30	0	0.00	12.30	2	15,113	0.01%
2018/12/14	4	12.30	1	12.50	12.60	3	15,534	0.02%
2018/12/13	21	12.38	3	12.45	12.25	18	15,407	0.12%
2018/12/12	9	12.84	6	13.00	12.90	3	15,294	0.02%
2018/12/11	6	13.28	32	13.08	12.90	-26	15,285	-0.17%
2018/12/10	69	13.93	224	13.74	13.60	-155	15,357	-1.01%	大賣/鉅額交易
2018/12/07	63	13.00	249.7	12.97	13.75	-186.7	14,342	-1.30%	大賣/鉅額交易
2018/12/06	507	13.70	218	13.86	12.50	289	14,332	2.02%	大買/大賣/鉅額交易
2018/12/05	12	13.07	22	13.21	13.75	-10	14,145	-0.07%
2018/12/04	46	13.26	44	13.09	13.20	2	14,467	0.01%
2018/12/03	70	12.86	12	12.93	12.85	58	14,798	0.39%
2018/11/30	7	12.34	5	12.29	12.30	2	15,372	0.01%
2018/11/29	19	12.44	64	12.24	12.10	-45	16,645	-0.27%
2018/11/28	0	0.00	33	12.86	12.80	-33	16,412	-0.20%
2018/11/27	8	12.69	20	12.88	12.90	-12	16,444	-0.07%
2018/11/26	35	12.76	29	12.57	12.55	6	16,484	0.04%
2018/11/23	45	12.46	22	12.41	12.40	23	16,524	0.14%
2018/11/22	24	12.44	92	12.42	12.30	-68	16,605	-0.41%
2018/11/21	60	12.90	70	12.86	13.10	-10	16,482	-0.06%
2018/11/20	7	12.91	8	12.89	12.95	-1	16,511	-0.01%
2018/11/19	33	13.18	67	13.28	13.15	-34	16,536	-0.21%
2018/11/16	98	12.99	148	13.07	13.00	-50	16,487	-0.30%	大賣/
2018/11/15	96	12.33	76	12.25	12.50	20	16,133	0.12%
2018/11/14	37	11.23	30	11.59	11.85	7	16,585	0.04%
2018/11/13	11	10.75	1	10.45	10.80	10	17,751	0.06%
2018/11/12	11	10.63	0	0.00	10.65	11	18,723	0.06%
2018/11/09	17	10.40	16	10.36	10.45	1	19,500	0.01%
2018/11/08	11	10.87	10	10.88	10.50	1	20,407	0.00%
2018/11/07	16	10.58	79	10.38	10.60	-63	20,800	-0.30%
2018/11/06	60	10.26	10	10.10	10.15	50	20,844	0.24%
2018/11/05	5	10.30	37	10.30	10.40	-32	20,954	-0.15%
2018/11/02	106	10.57	36	10.37	10.30	70	20,935	0.33%	大買/
2018/11/01	15	10.54	20	10.54	10.65	-5	20,773	-0.02%
2018/10/31	35	10.05	26	10.09	10.20	9	20,560	0.04%
2018/10/30	2	9.77	32	9.65	9.86	-30	20,460	-0.15%
2018/10/29	30	9.23	100	9.15	9.10	-70	20,271	-0.35%
2018/10/26	23	9.43	0	0.00	9.23	23	20,228	0.11%
2018/10/24	23	10.05	0	0.00	10.05	23	20,069	0.11%
2018/10/23	1	10.10	40	10.05	10.05	-39	20,000	-0.19%
2018/10/19	1	10.00	0	0.00	10.00	1	19,919	0.01%
2018/10/17	10	10.65	0	0.00	10.35	10	19,788	0.05%
2018/10/15	7	10.23	1	10.60	10.30	6	19,541	0.03%
2018/10/12	5	10.16	0	0.00	10.40	5	19,446	0.03%
2018/10/11	8	9.93	31	9.94	9.77	-23	19,307	-0.12%
2018/10/09	20	11.10	33	10.87	10.85	-13	19,114	-0.07%
2018/10/08	5	11.20	0	0.00	11.15	5	19,037	0.03%
2018/10/05	28	11.15	4	10.96	11.05	24	18,940	0.13%
2018/10/04	4	11.78	0	0.00	11.50	4	18,673	0.02%
2018/10/03	24	11.88	116	11.68	11.45	-92	18,707	-0.49%	大賣/
2018/10/02	3	12.17	0	0.00	12.20	3	18,322	0.02%
2018/10/01	6	12.43	0	0.00	12.50	6	18,207	0.03%
2018/09/28	15	12.27	0	0.00	12.30	15	18,148	0.08%
2018/09/27	13	12.58	223	12.46	12.30	-210	18,060	-1.16%	大賣/鉅額交易
2018/09/26	5	12.40	11	12.45	12.30	-6	17,822	-0.03%
2018/09/25	4	12.28	72	12.27	12.55	-68	17,762	-0.38%
2018/09/21	3	12.60	15	12.62	12.45	-12	17,549	-0.07%
2018/09/20	171	12.56	131	12.54	12.25	40	17,320	0.23%	大買/大賣/
2018/09/19	0	0.00	3	13.12	13.05	-3	16,795	-0.02%
2018/09/18	1	13.70	3	13.30	13.30	-2	16,584	-0.01%
2018/09/17	54	13.50	50	13.50	13.50	4	16,401	0.02%
2018/09/14	75	13.74	82	13.71	14.00	-7	16,153	-0.04%
2018/09/13	13	13.04	7	13.10	13.20	6	15,673	0.04%
2018/09/12	32	13.21	8	13.26	13.20	24	15,263	0.16%
2018/09/11	148	13.59	152	13.69	13.90	-4	14,759	-0.03%	大買/大賣/
2018/09/10	143	13.41	63	13.60	13.05	80	14,108	0.57%	大買/
2018/09/07	20	14.58	6	14.61	14.45	14	13,489	0.10%
2018/09/06	257	14.87	68	14.87	14.70	189	12,912	1.46%	大買/鉅額交易
2018/09/05	332	16.12	163	15.99	15.10	169	12,083	1.40%	大買/大賣/鉅額交易
2018/09/04	3	15.70	1	16.00	16.05	2	10,813	0.02%
2018/09/03	15	15.93	5	16.25	15.65	10	10,756	0.09%
2018/08/31	6	16.43	2	16.55	16.70	4	10,728	0.04%
2018/08/29	0	0.00	3	15.70	16.10	-3	10,415	-0.03%
2018/08/28	1	15.35	20	15.29	15.20	-19	10,336	-0.18%
2018/08/27	1	15.10	14	15.09	15.10	-13	10,217	-0.13%
2018/08/24	13	15.20	2	15.60	15.05	11	10,035	0.11%
2018/08/23	43	15.40	28	15.66	16.00	15	9,818	0.15%
2018/08/22	6	15.19	11	15.41	15.05	-5	9,524	-0.05%
2018/08/21	37	15.21	37	15.09	15.30	0	9,321	0.00%
2018/08/20	163	14.55	146	14.04	14.20	17	7,900	0.22%	大買/大賣/
2018/08/17	44	13.89	57	14.04	14.30	-13	6,493	-0.20%
2018/08/16	27	12.49	232	12.85	13.00	-205	5,438	-3.77%	大賣/鉅額交易
2018/08/15	296	11.90	262	12.01	12.20	34	4,606	0.74%	大買/大賣/
2018/08/14	52	11.12	42	11.12	11.25	10	3,657	0.27%
2018/08/13	3	10.18	1	10.25	10.25	2	3,157	0.06%
2018/08/10	2	10.45	1	10.30	10.45	1	3,020	0.03%
2018/08/07	2	10.00	0	0.00	9.95	2	2,805	0.07%
2018/08/06	0	0.00	2	10.10	10.05	-2	2,794	-0.07%
2018/08/03	50	9.93	0	0.00	9.88	50	2,805	1.78%
2018/07/31	0	0.00	3	9.80	9.80	-3	2,855	-0.11%
2018/07/30	0	0.00	20	9.81	9.80	-20	2,858	-0.70%
2018/07/25	1	9.45	0	0.00	9.45	1	2,808	0.04%
2018/07/18	0	0.00	1	9.45	9.50	-1	2,835	-0.04%
2018/07/17	20	9.44	0	0.00	9.46	20	2,836	0.71%
2018/07/13	10	9.55	0	0.00	9.54	10	2,858	0.35%
2018/07/12	2	9.45	0	0.00	9.44	2	2,863	0.07%
2018/07/11	22	9.49	1	9.42	9.54	21	2,865	0.73%
2018/07/04	50	9.58	0	0.00	9.57	50	2,734	1.83%
2018/07/02	10	9.88	0	0.00	9.88	10	2,707	0.37%
2018/06/28	1	9.74	0	0.00	9.76	1	2,699	0.04%
2018/06/27	4	9.97	1	10.05	9.93	3	2,683	0.11%
2018/06/26	1	9.93	0	0.00	9.98	1	2,759	0.04%
2018/06/25	0	0.00	12	10.04	10.05	-12	2,739	-0.44%
2018/06/22	2	10.25	0	0.00	10.05	2	2,749	0.07%
2018/06/20	0	0.00	4	10.00	10.05	-4	2,655	-0.15%
2018/06/14	1	10.45	1	10.40	10.40	0	2,573	0.00%
2018/06/13	7	10.43	5	10.70	10.25	2	2,509	0.08%
2018/06/12	42	10.78	0	0.00	10.60	42	2,438	1.72%
2018/06/11	20	9.95	7	10.36	10.40	13	2,359	0.55%
2018/06/08	1	10.25	1	10.25	10.10	0	2,261	0.00%
2018/06/07	0	0.00	1	9.90	9.91	-1	2,190	-0.05%
2018/06/05	2	9.81	3	9.67	9.71	-1	2,141	-0.05%
2018/05/30	1	9.31	7	9.28	9.24	-6	1,894	-0.32%
2018/05/29	2	9.44	2	9.35	9.35	0	1,893	0.00%
2018/05/25	0	0.00	30	9.19	9.15	-30	1,854	-1.62%
2018/05/24	0	0.00	3	9.18	9.18	-3	1,863	-0.16%
2018/05/22	6	9.13	0	0.00	9.15	6	1,882	0.32%
2018/05/21	2	9.25	2	9.18	9.18	0	1,896	0.00%
2018/05/18	2	9.05	1	9.07	9.03	1	1,890	0.05%
2018/05/17	1	9.11	0	0.00	9.13	1	1,923	0.05%
2018/05/16	30	9.10	2	9.11	9.09	28	1,946	1.44%
2018/05/14	0	0.00	1	9.40	9.36	-1	2,029	-0.05%
2018/05/11	1	9.65	1	9.50	9.50	0	2,035	0.00%
2018/05/09	6	9.51	0	0.00	9.45	6	2,008	0.30%
2018/05/08	5	9.54	4	9.50	9.50	1	2,023	0.05%
2018/04/27	0	0.00	1	9.26	9.25	-1	2,030	-0.05%
2018/04/24	0	0.00	12	9.51	9.48	-12	2,111	-0.57%
2018/04/20	0	0.00	5	9.96	9.97	-5	2,234	-0.22%
2018/04/17	1	9.92	1	9.91	9.81	0	2,340	0.00%
2018/04/16	0	0.00	5	10.10	9.92	-5	2,411	-0.21%
2018/04/13	20	10.33	3	10.20	10.10	17	2,454	0.69%
2018/04/12	2	9.97	2	10.00	10.00	0	2,602	0.00%
2018/04/11	0	0.00	1	9.70	9.72	-1	2,541	-0.04%
2018/04/09	0	0.00	7	9.63	9.63	-7	2,626	-0.27%
2018/04/03	1	9.60	0	0.00	9.70	1	2,664	0.04%
2018/03/31	0	9.80	0	0.00	9.78	0	2,754	0.00%
2018/03/28	3	9.73	0	0.00	9.70	3	2,858	0.10%
2018/03/15	0	0.00	4	10.10	10.00	-4	3,989	-0.10%
2018/03/13	4	9.90	8	9.89	9.85	-4	3,952	-0.10%
2018/03/09	3	9.58	0	0.00	9.64	3	4,050	0.07%
2018/03/02	0	0.00	25	9.44	9.46	-25	4,611	-0.54%
2018/02/21	0	0.00	1	9.16	9.32	-1	4,866	-0.02%
2018/02/09	1	8.68	0	0.00	8.60	1	4,999	0.02%
2018/02/08	3	9.03	0	0.00	9.02	3	5,019	0.06%
2018/02/07	2	9.29	2	9.33	9.20	0	5,073	0.00%
2018/02/06	3	9.18	0	0.00	9.05	3	5,226	0.06%
2018/02/01	0	0.00	5	10.30	10.25	-5	5,371	-0.09%
2018/01/31	0	0.00	11	10.30	10.25	-11	5,500	-0.20%
2018/01/23	5	10.20	50	10.15	10.15	-45	6,663	-0.68%
2018/01/16	50	10.65	0	0.00	10.55	50	6,963	0.72%
2018/01/09	1	10.70	0	0.00	10.75	1	6,613	0.02%
2018/01/08	1	11.05	1	11.10	10.90	0	6,553	0.00%
2018/01/03	13	10.61	0	0.00	10.60	13	6,260	0.21%
2018/01/02	0	0.00	1	10.65	10.75	-1	6,219	-0.02%