金像電 (2368)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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	8	194.19	5	192.50	192.00	3	9,481	0.03%
2024/05/02	1	197.44	0	0.00	196.50	1	9,571	0.01%
2024/04/30	2	200.45	2	196.50	197.00	0	9,607	0.00%
2024/04/29	2	197.00	2	197.25	198.00	0	9,648	0.00%
2024/04/26	5.3	194.34	2	192.75	192.50	3.3	9,791	0.03%
2024/04/25	8	192.50	0	0.00	187.00	8	9,799	0.08%
2024/04/24	48	196.41	3	196.83	196.50	45	9,812	0.46%
2024/04/23	30	187.32	4	187.50	188.00	26	9,758	0.27%
2024/04/22	10.7	185.04	84.5	183.70	182.00	-73.8	9,666	-0.76%
2024/04/19	17.7	198.73	8	197.69	196.00	9.7	9,531	0.10%
2024/04/18	5	204.01	6	204.25	205.00	-1	9,488	-0.01%
2024/04/17	19.1	202.21	5	201.80	201.50	14.1	9,472	0.15%
2024/04/16	20	202.75	16	204.16	201.50	4	9,455	0.04%
2024/04/15	17.7	216.30	5	212.80	212.50	12.7	9,443	0.13%
2024/04/12	8.6	229.63	9	230.00	229.50	-0.4	9,313	0.00%
2024/04/11	8.2	229.76	7	229.57	229.50	1.2	9,337	0.01%
2024/04/10	15.4	236.96	11	231.32	230.50	4.4	9,333	0.05%
2024/04/09	3.5	237.36	2	238.00	237.00	1.5	9,352	0.02%
2024/04/08	6.5	244.46	7.6	244.20	242.50	-1.1	9,345	-0.01%
2024/04/03	13	236.66	11	239.23	241.00	2	9,259	0.02%
2024/04/02	19	238.32	11.3	233.78	234.00	7.7	9,240	0.08%
2024/04/01	6.1	246.35	2	245.50	245.00	4.1	9,145	0.04%
2024/03/29	10	247.70	13	249.08	245.50	-3	9,152	-0.03%
2024/03/28	4.4	245.40	2.2	247.25	244.50	2.2	9,107	0.02%
2024/03/27	10.1	250.42	12.1	253.57	251.00	-2	9,052	-0.02%
2024/03/26	7.2	245.27	8	245.75	242.00	-0.9	8,927	-0.01%
2024/03/25	10.1	250.60	11	250.64	247.50	-0.9	8,912	-0.01%
2024/03/22	8	244.38	12.7	246.13	247.50	-4.7	8,866	-0.05%
2024/03/21	4	233.13	4	234.13	233.50	0	8,668	0.00%
2024/03/20	4	230.13	4	230.88	229.50	0	8,699	0.00%
2024/03/19	17.5	234.46	11	230.77	229.50	6.5	8,751	0.07%
2024/03/18	6	236.92	6	237.17	238.00	0	8,684	0.00%
2024/03/15	7	227.58	9.2	232.54	232.50	-2.2	8,689	-0.03%
2024/03/14	13.4	223.98	34	221.92	220.50	-20.7	8,659	-0.24%
2024/03/13	20.8	236.14	14	229.18	229.00	6.8	8,739	0.08%
2024/03/12	19	242.79	4	242.38	242.50	15	8,651	0.17%
2024/03/11	5	249.60	7	250.43	248.00	-2	8,593	-0.02%
2024/03/08	35.6	251.23	11	249.36	249.50	24.6	8,641	0.28%
2024/03/07	33.9	259.43	13	253.08	252.50	20.9	8,595	0.24%
2024/03/06	8.1	268.52	15	270.63	274.50	-6.9	8,335	-0.08%
2024/03/05	6	261.08	8	264.63	265.50	-2	8,341	-0.02%
2024/03/04	4.1	261.22	3	260.17	259.00	1.1	8,359	0.01%
2024/03/01	7	264.07	5	264.00	261.50	2	8,322	0.02%
2024/02/29	7	256.00	23	257.46	257.00	-16	8,274	-0.19%
2024/02/27	30	252.55	6	253.83	252.50	24	8,255	0.29%
2024/02/26	7	259.79	8	261.88	261.50	-1	8,170	-0.01%
2024/02/23	6	261.58	41	262.37	262.00	-35	8,128	-0.43%
2024/02/22	53.1	256.88	52	264.78	255.50	1.1	8,003	0.01%
2024/02/21	11.1	259.23	38	260.14	259.50	-26.9	7,836	-0.34%
2024/02/20	10	258.65	10	260.19	261.50	0	7,793	0.00%
2024/02/19	17.1	267.84	58	274.41	265.00	-40.9	7,781	-0.53%
2024/02/16	45.2	273.46	32	274.22	275.00	13.1	7,674	0.17%
2024/02/15	87	271.70	18.1	272.81	273.00	69	7,656	0.90%
2024/02/05	335	247.76	317	246.89	248.50	18	7,528	0.24%	大買/大賣/
2024/02/02	9	241.00	19.1	241.73	241.00	-10.1	7,755	-0.13%
2024/02/01	2	228.77	2	230.75	231.50	0	7,649	0.00%
2024/01/31	6.1	233.04	6	232.83	229.00	0.1	7,741	0.00%
2024/01/30	20	233.63	26	234.35	234.00	-6	7,738	-0.08%
2024/01/29	2	221.75	4.3	222.53	224.50	-2.3	7,520	-0.03%
2024/01/26	3	220.32	4.2	217.98	216.50	-1.2	7,612	-0.02%
2024/01/25	5	224.59	13.9	223.93	222.50	-8.8	7,651	-0.12%
2024/01/24	1	218.00	4	218.75	216.50	-3	7,583	-0.04%
2024/01/23	2.1	222.96	4	223.13	221.50	-2	7,645	-0.03%
2024/01/22	10.2	219.02	15.1	219.17	222.00	-4.9	7,580	-0.06%
2024/01/19	7	203.57	4.1	204.87	204.00	2.9	7,423	0.04%
2024/01/18	14.1	202.38	10	201.05	200.50	4.1	7,433	0.06%
2024/01/17	8	213.06	3	210.50	210.50	5	7,369	0.07%
2024/01/16	3.4	215.44	3	216.33	214.50	0.4	7,386	0.01%
2024/01/15	10	215.65	19.3	214.67	216.00	-9.3	7,379	-0.13%
2024/01/12	12.3	205.70	23	205.17	208.00	-10.7	7,425	-0.14%
2024/01/11	58	202.66	10	202.70	206.00	48	7,457	0.64%
2024/01/10	5.2	197.87	4	199.88	200.00	1.2	7,509	0.02%
2024/01/09	39.1	202.43	54	196.31	195.50	-14.9	7,541	-0.20%
2024/01/08	36.1	203.89	12	204.21	204.50	24.1	7,519	0.32%
2024/01/05	11.2	208.90	65	205.50	205.50	-53.8	7,562	-0.71%
2024/01/04	2	213.51	0	0.00	213.00	2	7,600	0.03%
2024/01/03	1	216.00	1	218.50	218.50	0	7,637	0.00%
2024/01/02	11.3	218.39	10	219.40	218.00	1.3	7,643	0.02%
2023/12/29	2	217.00	2	218.75	218.00	0	7,716	0.00%
2023/12/28	9.3	216.31	7	217.21	214.50	2.3	7,853	0.03%
2023/12/27	2	215.00	2	216.25	217.00	0	8,073	0.00%
2023/12/26	6	213.50	4	215.00	215.50	2	8,392	0.02%
2023/12/25	5	215.90	5	213.90	213.50	0	8,610	0.00%
2023/12/22	2.2	217.07	2	217.25	217.00	0.1	8,705	0.00%
2023/12/21	3	209.35	1	209.50	210.50	2	8,828	0.02%
2023/12/20	3.7	213.41	1	213.50	213.50	2.7	9,114	0.03%
2023/12/19	5.2	213.99	3	213.50	213.50	2.2	9,164	0.02%
2023/12/18	1	214.00	4	215.50	216.00	-3	9,215	-0.03%
2023/12/15	8.2	217.66	6	216.08	215.50	2.2	9,288	0.02%
2023/12/14	26.1	225.32	6	222.50	220.00	20.1	9,289	0.22%
2023/12/13	8.2	222.53	8.1	222.71	223.50	0	9,307	0.00%
2023/12/12	8	219.75	3.1	220.05	219.50	4.9	9,358	0.05%
2023/12/11	16.9	226.50	7.6	227.50	220.50	9.3	9,350	0.10%
2023/12/08	8.5	239.41	13.7	238.35	238.00	-5.2	9,317	-0.06%
2023/12/07	10	226.75	9	228.55	224.50	1	9,137	0.01%
2023/12/06	4	220.88	5	221.10	223.50	-1	9,168	-0.01%
2023/12/05	5.6	214.85	0	213.00	212.00	5.6	9,163	0.06%
2023/12/04	4.5	226.39	3.2	225.54	224.00	1.3	9,137	0.01%
2023/12/01	1	226.00	1	224.50	229.50	0	9,393	0.00%
2023/11/30	4.2	229.48	5.1	229.52	228.00	-0.9	9,479	-0.01%
2023/11/29	2.1	225.27	8	224.25	225.00	-5.9	9,460	-0.06%
2023/11/28	28	216.57	27	212.00	217.50	1	9,624	0.01%
2023/11/27	0.4	215.00	1	211.50	211.50	-0.7	9,746	-0.01%
2023/11/24	1	217.00	3.6	218.81	217.50	-2.6	9,920	-0.03%
2023/11/23	7	217.43	0	0.00	215.50	7	9,995	0.07%
2023/11/22	3	220.83	1	221.96	221.00	2	10,095	0.02%
2023/11/21	5	225.09	4	226.63	225.00	1	10,258	0.01%
2023/11/20	2	223.25	4.2	223.52	223.50	-2.2	10,564	-0.02%
2023/11/17	8	221.44	5	221.40	221.50	3	10,825	0.03%
2023/11/16	15.2	222.07	13.1	220.59	220.50	2.1	10,939	0.02%
2023/11/15	6.6	230.67	37.8	231.98	229.00	-31.2	10,990	-0.28%
2023/11/14	46	230.20	31	229.76	232.00	15	11,656	0.13%
2023/11/13	10.3	219.91	6	219.33	217.00	4.2	12,092	0.04%
2023/11/10	9.1	224.78	63.5	220.59	220.50	-54.5	12,229	-0.45%
2023/11/09	33	214.48	8.7	210.79	215.00	24.3	12,137	0.20%
2023/11/08	8	206.75	13	207.23	209.00	-5	12,248	-0.04%
2023/11/07	3.3	199.11	4.4	199.45	200.00	-1.1	12,491	-0.01%
2023/11/06	4	195.50	12.4	194.44	197.50	-8.4	12,660	-0.07%
2023/11/03	11	190.95	5	191.20	189.00	6	12,868	0.05%
2023/11/02	8	182.19	9	184.28	184.00	-1	12,928	-0.01%
2023/11/01	8	175.94	13	175.88	177.00	-5	13,071	-0.04%
2023/10/31	8.6	180.38	6	176.75	176.00	2.6	13,190	0.02%
2023/10/30	8.2	186.30	5	185.80	185.50	3.2	13,269	0.02%
2023/10/27	9	188.66	5	186.70	186.50	4	13,444	0.03%
2023/10/26	19.2	189.60	9	187.67	187.00	10.2	13,636	0.07%
2023/10/25	4	200.88	1	201.50	200.50	3	13,652	0.02%
2023/10/24	3	193.33	5	198.00	201.50	-2	13,863	-0.01%
2023/10/23	2	193.50	1	192.50	192.50	1	13,959	0.01%
2023/10/20	7.5	192.80	14	190.11	192.50	-6.5	14,232	-0.05%
2023/10/19	6.3	197.56	4	198.63	197.50	2.3	14,457	0.02%
2023/10/18	35	204.74	4	198.50	198.50	31	14,624	0.21%
2023/10/17	31	211.77	60	208.82	207.50	-29	14,675	-0.20%
2023/10/16	21	214.55	19	214.95	215.00	2	14,732	0.01%
2023/10/13	8	222.56	6	223.42	223.00	2	14,818	0.01%
2023/10/12	7	223.50	8	224.25	223.50	-1	14,832	-0.01%
2023/10/11	2	220.75	5.5	220.82	218.00	-3.5	14,997	-0.02%
2023/10/06	18	221.44	11	222.91	221.00	7	15,293	0.05%
2023/10/05	20	220.73	27	221.78	222.50	-7	15,490	-0.05%
2023/10/04	16	216.50	57	214.18	221.00	-41	15,730	-0.26%
2023/10/03	73	221.58	17.1	222.65	219.00	55.9	15,759	0.35%
2023/10/02	16	222.75	53	229.72	215.50	-37	15,638	-0.24%
2023/09/28	61	219.29	33	217.83	219.50	28	15,485	0.18%
2023/09/27	17	210.06	10	209.20	211.50	7	15,348	0.05%
2023/09/26	23.2	210.60	13	210.23	204.00	10.2	15,546	0.07%
2023/09/25	20.5	212.71	34	214.54	211.00	-13.5	15,739	-0.09%
2023/09/22	8	198.00	23	199.70	201.00	-15	15,794	-0.09%
2023/09/21	12	194.33	2.1	194.67	195.00	9.9	15,813	0.06%
2023/09/20	2	193.00	3	194.33	193.50	-1	15,888	-0.01%
2023/09/19	4	190.50	7	190.36	190.00	-3	15,919	-0.02%
2023/09/18	12.1	192.70	2	193.00	193.00	10.1	15,947	0.06%
2023/09/15	3	202.83	5	203.89	203.50	-2	15,915	-0.01%
2023/09/14	37	198.01	6	197.75	199.50	31	16,237	0.19%
2023/09/13	10	193.70	38	193.84	194.00	-28	16,324	-0.17%
2023/09/12	2	199.24	2	202.00	200.00	0	16,419	0.00%
2023/09/11	11	199.55	2.2	202.58	199.00	8.8	16,718	0.05%
2023/09/08	3	206.00	4	207.63	208.50	-1	16,660	-0.01%
2023/09/07	5.1	211.48	0.1	210.50	209.50	5	16,783	0.03%
2023/09/06	12	216.13	18	216.36	216.50	-6	16,895	-0.04%
2023/09/05	6	208.83	5	209.00	208.00	1	16,863	0.01%
2023/09/04	5	202.90	8	205.19	206.00	-3	16,963	-0.02%
2023/09/01	21	206.12	17.2	204.89	201.00	3.8	17,167	0.02%
2023/08/31	7	214.86	7	212.50	215.50	0	17,119	0.00%
2023/08/30	13	207.31	15	206.33	208.50	-2	17,335	-0.01%
2023/08/29	2	199.25	2	203.25	201.00	0	17,494	0.00%
2023/08/28	7	203.22	24	202.23	202.00	-17	17,497	-0.10%
2023/08/25	7	206.86	17.5	207.37	207.00	-10.5	17,578	-0.06%
2023/08/24	23	221.02	30.5	219.45	216.50	-7.5	17,675	-0.04%
2023/08/23	14	208.32	22	206.61	209.00	-8	17,478	-0.05%
2023/08/22	2	202.50	23.1	204.42	201.50	-21.1	17,694	-0.12%
2023/08/21	8	203.24	37	204.93	201.50	-29	18,190	-0.16%
2023/08/18	70	204.79	62.2	206.44	203.50	7.8	18,218	0.04%
2023/08/17	144	198.78	72.5	198.08	206.50	71.5	17,771	0.40%	大買/
2023/08/16	13.5	181.74	27	183.00	188.00	-13.5	17,637	-0.08%
2023/08/15	13	180.27	21	181.40	180.00	-8	18,217	-0.04%
2023/08/14	19	173.79	49	176.05	173.50	-30	18,299	-0.16%
2023/08/11	71	177.80	68	173.83	178.50	3	18,279	0.02%
2023/08/10	10	168.25	14	170.14	166.50	-4	18,003	-0.02%
2023/08/09	57	178.82	23.1	178.35	179.00	33.9	17,778	0.19%
2023/08/08	6	170.50	4.2	170.68	172.00	1.9	17,596	0.01%
2023/08/07	5.1	165.33	4	161.13	168.00	1.1	17,423	0.01%
2023/08/04	8.2	158.22	2	157.50	158.50	6.2	17,245	0.04%
2023/08/02	7	160.50	4.5	159.35	157.50	2.5	17,111	0.01%
2023/08/01	7.2	165.62	4.1	165.48	165.00	3.1	16,979	0.02%
2023/07/31	22.1	173.10	30.1	173.49	169.50	-8	16,856	-0.05%
2023/07/28	5	177.70	9	177.55	178.50	-4	16,700	-0.02%
2023/07/27	9	178.66	12.4	179.06	176.00	-3.4	16,663	-0.02%
2023/07/26	10	175.45	2	174.00	174.50	8	16,436	0.05%
2023/07/25	35.6	183.48	47.1	186.75	177.00	-11.5	16,360	-0.07%
2023/07/24	35.3	184.49	37	185.78	188.50	-1.8	16,090	-0.01%
2023/07/21	33	179.03	14	179.36	181.00	19	15,856	0.12%
2023/07/20	56.1	173.73	46.6	175.25	175.50	9.5	15,743	0.06%
2023/07/19	7.2	172.30	27	174.89	171.50	-19.8	15,678	-0.13%
2023/07/18	36.7	178.06	13.3	177.90	178.00	23.4	15,619	0.15%
2023/07/17	4.6	176.08	42	177.50	176.50	-37.5	15,444	-0.24%
2023/07/14	52.3	178.95	35.2	182.45	182.00	17.1	15,399	0.11%
2023/07/13	27.1	183.90	88.3	179.94	180.00	-61.2	15,223	-0.40%
2023/07/12	26.4	167.70	7	167.93	170.00	19.4	15,013	0.13%
2023/07/11	155.3	162.85	140	162.68	163.50	15.3	14,816	0.10%	大買/大賣/
2023/07/10	54	152.52	12	153.08	155.00	42	14,581	0.29%
2023/07/07	15.5	150.44	3	149.66	148.50	12.5	14,598	0.09%
2023/07/06	9	149.56	0.1	148.50	149.00	8.9	14,706	0.06%
2023/07/05	15	155.20	18	155.14	154.50	-3	14,620	-0.02%
2023/07/04	36	154.82	38.2	157.03	155.50	-2.2	14,613	-0.02%
2023/07/03	21.2	150.91	35	152.39	153.00	-13.8	14,426	-0.10%
2023/06/30	11	142.05	10	145.30	146.00	1	14,134	0.01%
2023/06/29	5.4	138.89	4	138.50	139.00	1.4	13,829	0.01%
2023/06/28	13.3	137.54	13	138.15	138.00	0.3	13,872	0.00%
2023/06/27	7	135.79	53	135.46	135.00	-46	13,928	-0.33%
2023/06/26	15	138.57	2.1	139.69	138.50	12.9	13,986	0.09%
2023/06/21	4	141.63	17	142.26	142.00	-13	13,981	-0.09%
2023/06/20	47	143.40	43	140.06	142.00	4	14,126	0.03%
2023/06/19	5	137.20	16	139.97	140.00	-11	14,288	-0.08%
2023/06/16	10	140.95	13	140.69	139.50	-3	14,268	-0.02%
2023/06/15	4	136.75	4	139.50	138.00	0	14,089	0.00%
2023/06/14	2.1	135.05	14.2	134.37	134.50	-12.1	13,778	-0.09%
2023/06/13	21	135.98	14	135.93	136.00	7	13,742	0.05%
2023/06/12	9	135.39	6.2	135.13	135.00	2.8	13,569	0.02%
2023/06/09	14	138.46	14	139.29	139.00	0	13,416	0.00%
2023/06/08	8	133.88	12	134.58	133.00	-4	13,188	-0.03%
2023/06/07	12	135.58	18	135.44	134.50	-6	13,041	-0.05%
2023/06/06	12	131.13	41.2	130.29	130.00	-29.2	13,003	-0.22%
2023/06/05	125	131.06	20	132.75	133.00	105	12,873	0.82%	大買/鉅額交易
2023/06/02	12	127.29	19.1	128.25	128.00	-7.1	12,646	-0.06%
2023/06/01	7	122.50	4	123.63	125.00	3	12,322	0.02%
2023/05/31	46	123.54	142	123.87	122.00	-96	12,268	-0.78%	大賣/
2023/05/30	127	125.29	34.1	123.54	125.00	92.9	12,147	0.76%	大買/
2023/05/29	24	121.67	9	121.83	121.50	15	12,068	0.12%
2023/05/26	36	124.18	16	121.72	121.50	20	12,263	0.16%
2023/05/25	17.1	120.27	51	119.31	122.50	-34	11,877	-0.29%
2023/05/24	4	110.50	0	0.00	111.50	4	11,324	0.04%
2023/05/23	21	111.29	1	111.00	110.50	20	11,271	0.18%
2023/05/22	21.2	114.98	8.9	114.80	113.50	12.3	11,155	0.11%
2023/05/19	448	112.48	681.3	110.87	113.50	-233.3	10,654	-2.19%	大買/大賣/鉅額交易
2023/05/18	203	104.46	21	101.62	103.50	182	9,916	1.84%	大買/鉅額交易
2023/05/17	1	94.50	3	96.77	97.90	-2	9,528	-0.02%
2023/05/16	5	95.58	0	0.00	95.10	5	9,364	0.05%
2023/05/15	2	95.80	2	96.30	96.70	0	9,348	0.00%
2023/05/12	26	93.48	27	93.36	95.50	-1	9,433	-0.01%
2023/05/10	3	96.10	0	0.00	96.20	3	9,558	0.03%
2023/05/09	1	98.10	3	97.57	97.30	-2	9,660	-0.02%
2023/05/08	4	97.23	0	0.00	97.20	4	9,808	0.04%
2023/05/05	0	0.00	2	98.70	98.10	-2	9,896	-0.02%
2023/05/04	3	95.97	2	96.85	96.70	1	10,067	0.01%
2023/05/03	5	97.26	0	0.00	96.70	5	10,151	0.05%
2023/05/02	12	98.63	0	0.00	98.20	12	10,195	0.12%
2023/04/28	14	98.77	3	99.60	98.60	11	10,223	0.11%
2023/04/27	5	97.86	2	98.40	98.50	3	10,153	0.03%
2023/04/26	0	0.00	8	98.68	98.40	-8	10,172	-0.08%
2023/04/25	14	97.91	5	97.34	96.40	9	10,097	0.09%
2023/04/24	0	0.00	1	101.50	101.50	-1	10,049	-0.01%
2023/04/21	5	98.78	32	98.24	98.20	-27	10,022	-0.27%
2023/04/20	34	99.22	1	100.50	100.00	33	10,003	0.33%
2023/04/19	2	103.50	1	103.00	101.50	1	10,094	0.01%
2023/04/18	0	101.50	5.1	101.22	101.50	-5.1	10,103	-0.05%
2023/04/17	8	102.75	15	102.33	102.50	-7	10,135	-0.07%
2023/04/14	4	99.85	8	100.31	99.20	-4	10,082	-0.04%
2023/04/13	6.3	99.92	4	99.78	99.30	2.3	10,044	0.02%
2023/04/12	6	101.92	14.4	102.83	102.50	-8.4	9,937	-0.08%
2023/04/11	40	104.11	63.4	102.15	103.00	-23.4	9,756	-0.24%
2023/04/10	5.2	98.93	36	97.85	98.80	-30.8	9,568	-0.32%
2023/04/07	4	94.67	43	95.49	95.30	-39	9,463	-0.41%
2023/04/06	11.1	93.76	3.1	94.19	94.10	8	9,350	0.09%
2023/03/31	20.1	97.96	1	98.00	97.30	19.1	9,237	0.21%
2023/03/30	0.4	97.70	15	98.05	97.80	-14.6	9,224	-0.16%
2023/03/29	40.2	96.86	8	98.96	96.70	32.2	9,142	0.35%
2023/03/28	13	97.44	18	98.10	97.70	-5	9,014	-0.06%
2023/03/27	0	95.70	109.5	96.49	98.00	-109.5	8,784	-1.25%	大賣/鉅額交易
2023/03/24	5	93.82	4.6	94.35	94.00	0.4	8,744	0.00%
2023/03/23	8	93.73	4	96.39	93.20	4	8,620	0.05%
2023/03/22	22	95.11	15	96.16	95.40	7	8,401	0.08%
2023/03/21	4	91.83	9	92.02	92.50	-5	7,819	-0.06%
2023/03/20	1.4	89.49	0	0.00	90.20	1.4	7,651	0.02%
2023/03/17	11	89.05	15	88.94	89.50	-4	7,608	-0.05%
2023/03/16	18	87.09	0	0.00	86.80	18	7,566	0.24%
2023/03/15	4	88.70	3	88.77	88.20	1	7,605	0.01%
2023/03/14	1	88.80	13	89.16	88.10	-12	7,634	-0.16%
2023/03/13	1.5	87.23	5	88.42	89.30	-3.5	7,659	-0.05%
2023/03/10	3	87.53	3	87.73	87.70	0	7,646	0.00%
2023/03/09	47	89.44	4.3	89.28	89.40	42.7	7,705	0.55%
2023/03/08	22	92.24	1	92.90	92.50	21	7,507	0.28%
2023/03/07	1.3	92.93	5	92.72	93.00	-3.7	7,641	-0.05%
2023/03/06	11.1	91.12	1	91.60	90.90	10.1	7,540	0.13%
2023/03/03	3	90.80	12	91.48	90.40	-9	7,685	-0.12%
2023/03/02	8	89.73	1	90.20	89.90	7	7,714	0.09%
2023/03/01	44	90.67	62	92.51	90.80	-18	7,713	-0.23%
2023/02/24	63	92.12	14	91.59	92.10	49	7,631	0.64%
2023/02/23	2	88.60	14	88.73	89.00	-12	7,430	-0.16%
2023/02/22	9	86.83	4	87.05	87.10	5	7,565	0.07%
2023/02/21	14	88.67	1	88.90	88.60	13	7,570	0.17%
2023/02/20	12	89.00	4	89.30	88.50	8	7,537	0.11%
2023/02/17	6	86.80	3	87.53	87.70	3	7,443	0.04%
2023/02/16	1	87.50	6	87.90	88.10	-5	7,570	-0.07%
2023/02/15	2.1	87.10	1	87.10	87.10	1.1	7,865	0.01%
2023/02/14	1	86.50	0	0.00	86.50	1	8,028	0.01%
2023/02/13	0	0.00	3	86.37	86.50	-3	8,196	-0.04%
2023/02/10	12.1	85.78	2.1	87.40	85.10	10	8,434	0.12%
2023/02/09	18	86.52	4	86.70	86.90	14	8,363	0.17%
2023/02/08	8.8	87.84	1	88.00	87.80	7.8	8,250	0.09%
2023/02/07	10	87.79	0	0.00	88.00	10	8,254	0.12%
2023/02/06	3	89.87	2	90.90	89.50	1	8,203	0.01%
2023/02/03	4	93.25	5.9	94.08	93.40	-1.9	8,194	-0.02%
2023/02/02	9.1	91.61	10	92.42	93.50	-0.9	8,215	-0.01%
2023/02/01	3	88.50	5	89.08	89.10	-2	8,135	-0.02%
2023/01/31	3	86.40	0	0.00	87.30	3	8,206	0.04%
2023/01/30	5	88.36	0	0.00	88.00	5	8,258	0.06%
2023/01/17	1.2	88.02	1	87.90	88.00	0.2	8,342	0.00%
2023/01/16	2	88.70	3	88.73	88.70	-1	8,462	-0.01%
2023/01/13	1	88.90	3	89.00	89.30	-2	8,529	-0.02%
2023/01/12	7	89.04	1	88.90	88.60	6	8,742	0.07%
2023/01/11	2	91.60	1	93.00	90.90	1	8,825	0.01%
2023/01/10	5	92.50	1.1	92.36	91.80	3.9	8,935	0.04%
2023/01/09	0	0.00	6.1	89.66	91.00	-6.1	9,201	-0.07%
2023/01/06	2	86.50	6	87.43	87.20	-4	9,460	-0.04%
2023/01/05	5	86.20	7	87.37	85.20	-2	9,816	-0.02%
2023/01/04	10	87.28	3.5	87.60	87.00	6.5	9,979	0.07%
2023/01/03	2	89.00	3.1	89.19	89.20	-1.1	10,081	-0.01%
2022/12/30	3	87.63	1	86.81	86.80	2	10,259	0.02%
2022/12/29	1	86.40	2	86.30	87.00	-1	10,578	-0.01%
2022/12/28	7.7	86.78	2	87.30	85.80	5.7	10,960	0.05%
2022/12/27	1	90.00	1	90.00	89.70	0	11,165	0.00%
2022/12/26	0	89.40	0	0.00	89.00	0	11,494	0.00%
2022/12/23	3.1	87.50	1.4	88.30	88.40	1.7	11,992	0.01%
2022/12/22	2.1	89.74	1	89.40	89.40	1.1	12,229	0.01%
2022/12/21	4.1	90.85	1	92.20	90.20	3.1	12,393	0.03%
2022/12/20	5.2	93.24	7	94.64	91.80	-1.8	12,656	-0.01%
2022/12/16	4	93.00	1	95.20	95.70	3	13,483	0.02%
2022/12/15	3	96.57	0	0.00	96.60	3	13,535	0.02%
2022/12/14	3	96.87	1	96.90	97.00	2	13,841	0.01%
2022/12/13	1.5	95.61	0	0.00	95.00	1.5	14,007	0.01%
2022/12/12	1	94.20	0	0.00	95.50	1	14,126	0.01%
2022/12/09	0	0.00	1	96.40	95.50	-1	14,169	-0.01%
2022/12/07	5	95.00	0	0.00	95.50	5	14,220	0.04%
2022/12/06	3	98.83	2	99.00	97.90	1	14,235	0.01%
2022/12/05	4	98.48	2	100.50	98.30	2	14,275	0.01%
2022/12/02	2	99.10	0	0.00	99.10	2	14,301	0.01%
2022/12/01	0	0.00	10	100.43	100.50	-10	14,353	-0.07%
2022/11/29	11	98.75	1	97.50	97.50	10	14,502	0.07%
2022/11/28	0	0.00	3	101.83	102.50	-3	14,402	-0.02%
2022/11/25	5	99.48	30	99.61	100.00	-25	14,421	-0.17%
2022/11/24	31	100.76	10	100.32	100.50	21	14,483	0.14%
2022/11/23	0	0.00	4.1	98.77	98.70	-4.1	14,507	-0.03%
2022/11/22	3	96.23	3	97.17	97.10	0	14,530	0.00%
2022/11/21	5	98.88	5	99.56	98.50	0	14,571	0.00%
2022/11/18	6	98.10	5.9	99.48	97.10	0.1	14,534	0.00%
2022/11/17	1	98.40	5	98.30	98.70	-4	14,434	-0.03%
2022/11/16	3.1	96.34	6	96.85	96.80	-2.9	14,513	-0.02%
2022/11/15	13	95.92	9	96.09	95.60	4	14,608	0.03%
2022/11/14	2	97.05	12	96.97	97.30	-10	14,948	-0.07%
2022/11/11	11	95.99	11	95.29	94.00	0	15,166	0.00%
2022/11/10	6	93.92	8	93.54	94.00	-2	15,028	-0.01%
2022/11/09	8	91.02	13	91.75	92.00	-5	15,278	-0.03%
2022/11/08	3	91.93	25	91.77	89.20	-22	15,431	-0.14%
2022/11/07	1	88.80	4	88.85	87.60	-3	15,185	-0.02%
2022/11/04	3	87.10	1	87.10	88.10	2	15,145	0.01%
2022/11/03	15	87.57	1	87.90	87.80	14	15,102	0.09%
2022/11/02	4	87.15	4	87.70	88.20	0	15,053	0.00%
2022/11/01	4	86.33	4	86.25	86.50	0	15,093	0.00%
2022/10/31	1	85.10	3	84.60	85.60	-2	14,949	-0.01%
2022/10/28	7	82.41	8	82.14	82.10	-1	14,853	-0.01%
2022/10/27	10	78.10	14	79.46	81.50	-4	14,807	-0.03%
2022/10/26	3	77.20	20	77.60	76.90	-17	14,684	-0.12%
2022/10/25	17.2	78.91	4	78.85	78.40	13.2	14,672	0.09%
2022/10/24	12.2	80.72	17	81.82	80.00	-4.8	14,785	-0.03%
2022/10/21	5	80.64	2	82.10	79.90	3	14,848	0.02%
2022/10/20	26	80.87	7	80.77	82.30	19	14,883	0.13%
2022/10/19	4	84.65	2	85.45	83.00	2	14,935	0.01%
2022/10/18	6	83.93	4	83.65	83.00	2	15,190	0.01%
2022/10/17	36.1	84.81	35.1	82.75	84.60	1	15,263	0.01%
2022/10/14	26	91.75	23	90.90	88.00	3	15,056	0.02%
2022/10/13	17	90.14	15.9	90.13	88.80	1.1	14,846	0.01%
2022/10/12	5	86.18	13.2	87.22	90.50	-8.2	14,838	-0.06%
2022/10/11	9.2	86.08	2	84.45	85.10	7.2	15,139	0.05%
2022/10/07	12	92.67	10	93.72	91.50	2	15,242	0.01%
2022/10/06	24	95.03	24	95.19	94.80	0	15,505	0.00%
2022/10/05	12	95.39	19	95.14	94.60	-7	15,616	-0.04%
2022/10/04	6	92.55	1	93.60	92.90	5	15,765	0.03%
2022/10/03	2.2	94.59	4	94.45	93.80	-1.8	15,903	-0.01%
2022/09/30	12	92.70	15	89.57	92.80	-3	15,691	-0.02%
2022/09/29	13.2	87.58	7	87.34	86.00	6.2	15,337	0.04%
2022/09/28	9	90.62	1	89.30	89.20	8	15,337	0.05%
2022/09/27	21.2	95.65	15	94.69	94.00	6.2	15,426	0.04%
2022/09/26	3	97.10	101.3	98.50	97.00	-98.3	15,254	-0.64%	大賣/
2022/09/23	114.4	102.18	20.1	99.73	102.00	94.3	15,044	0.63%	大買/
2022/09/22	3	93.07	5.3	94.17	95.00	-2.3	14,706	-0.02%
2022/09/21	11	91.05	18.8	92.18	93.70	-7.8	14,786	-0.05%
2022/09/20	89	90.91	6.1	90.97	91.10	82.9	14,894	0.56%
2022/09/19	10.5	89.44	101.9	89.22	88.10	-91.4	15,034	-0.61%	大賣/
2022/09/06	13	78.32	8	78.29	77.70	5	15,220	0.03%
2022/09/05	6.1	79.16	1	79.50	78.60	5.1	15,777	0.03%
2022/09/02	3	81.27	1	81.40	80.10	2	16,650	0.01%
2022/09/01	6	82.02	11	82.14	81.00	-5	17,967	-0.03%
2022/08/31	1	82.10	5	83.24	83.60	-4	18,273	-0.02%
2022/08/30	1	81.90	11	81.77	82.10	-10	18,237	-0.05%
2022/08/29	2	80.45	0	0.00	80.50	2	18,158	0.01%
2022/08/26	10	83.78	1	83.40	83.40	9	18,113	0.05%
2022/08/25	11	83.34	8	83.60	83.80	3	18,032	0.02%
2022/08/24	4	81.08	4	80.35	80.30	0	17,975	0.00%
2022/08/23	0	0.00	1	82.20	82.30	-1	18,000	-0.01%
2022/08/22	1.1	82.27	4	84.33	82.10	-2.9	18,094	-0.02%
2022/08/19	1.3	83.43	21	83.50	83.10	-19.7	18,040	-0.11%
2022/08/18	4	81.80	8.5	82.65	83.00	-4.5	18,263	-0.02%
2022/08/17	4	82.53	4	82.70	82.70	0	18,257	0.00%
2022/08/16	2	81.05	12	82.09	82.30	-10	18,279	-0.05%
2022/08/15	2	80.70	4	80.48	80.50	-2	18,163	-0.01%
2022/08/12	36	78.74	17	79.57	78.60	19	18,131	0.10%
2022/08/11	6	80.30	4.4	79.79	79.00	1.6	18,111	0.01%
2022/08/10	14	78.91	19	79.09	79.30	-5	18,135	-0.03%
2022/08/09	7	76.29	15	76.79	77.50	-8	17,820	-0.04%
2022/08/08	12	71.83	20	71.36	73.90	-8	17,699	-0.05%
2022/08/05	87	72.04	53	71.69	72.00	34	17,868	0.19%
2022/08/04	27	74.58	23	74.01	72.00	4	17,561	0.02%
2022/08/03	4	79.80	3	80.20	79.90	1	17,371	0.01%
2022/08/02	1	79.40	2	80.05	80.40	-1	17,544	-0.01%
2022/08/01	0	0.00	1	80.60	81.10	-1	17,685	-0.01%
2022/07/28	7	81.54	9	81.56	81.30	-2	18,013	-0.01%
2022/07/27	3	81.77	1	80.60	82.00	2	17,969	0.01%
2022/07/26	0	0.00	1	81.70	80.60	-1	17,962	-0.01%
2022/07/25	5	82.58	1	82.30	82.00	4	18,124	0.02%
2022/07/22	2	82.90	3	83.40	83.20	-1	18,249	-0.01%
2022/07/21	4	82.50	5	82.56	82.70	-1	18,378	-0.01%
2022/07/20	7	82.46	8	82.37	82.00	-1	18,350	-0.01%
2022/07/19	3	79.80	13	80.21	79.30	-10	18,343	-0.05%
2022/07/18	3	78.27	2	78.25	78.60	1	18,432	0.01%
2022/07/15	60	78.84	57	78.17	78.10	3	18,611	0.02%
2022/07/14	48.1	76.76	72	76.87	78.00	-23.9	18,439	-0.13%
2022/07/13	35	72.91	41	73.41	72.80	-6	18,099	-0.03%
2022/07/12	44	70.27	40	69.30	69.30	4	17,954	0.02%
2022/07/11	35.1	72.31	39	72.53	73.00	-3.9	17,971	-0.02%
2022/07/08	56	71.63	55	71.75	72.00	1	17,874	0.01%
2022/07/07	73	67.22	76.1	68.68	69.60	-3.1	17,515	-0.02%
2022/07/06	56	66.79	48	67.37	67.80	8	17,041	0.05%
2022/07/05	46	67.40	27	66.06	66.70	19	16,886	0.11%
2022/07/04	16.1	66.44	53	65.70	67.80	-36.9	16,571	-0.22%
2022/07/01	37	71.22	10	74.00	68.50	27	16,229	0.17%
2022/06/30	33.1	77.79	3	76.67	76.10	30.1	15,884	0.19%
2022/06/29	10	84.52	13	84.88	84.50	-3	15,899	-0.02%
2022/06/28	13	85.07	5	84.60	84.50	8	15,979	0.05%
2022/06/27	21	85.47	42	84.96	85.50	-21	16,184	-0.13%
2022/06/24	24	83.26	18	83.98	83.00	6	16,060	0.04%
2022/06/23	6	80.35	0	0.00	79.50	6	15,859	0.04%
2022/06/22	4	78.80	1	78.50	78.60	3	15,933	0.02%
2022/06/21	2	80.70	1	81.00	80.90	1	15,950	0.01%
2022/06/20	16	79.60	10	78.34	78.00	6	16,223	0.04%
2022/06/17	22	79.88	18	80.71	79.70	4	16,427	0.02%
2022/06/16	9	86.30	11	85.91	83.10	-2	16,176	-0.01%
2022/06/15	11	89.78	6	89.30	87.60	5	16,094	0.03%
2022/06/14	22	90.14	172	89.22	91.00	-150	15,995	-0.94%	大賣/鉅額交易
2022/06/13	75	93.42	522.2	92.34	93.70	-447.2	15,559	-2.87%	大賣/鉅額交易
2022/06/10	929	92.39	509	90.23	92.90	420	14,723	2.85%	大買/大賣/鉅額交易
2022/06/09	130	84.07	37	82.15	84.50	93	13,433	0.69%	大買/
2022/06/08	0.1	79.87	3	79.60	79.80	-2.9	13,093	-0.02%
2022/06/07	0	80.00	2	79.80	80.30	-2	13,185	-0.02%
2022/06/06	0	79.70	3	79.77	79.70	-3	13,305	-0.02%
2022/06/01	4	82.38	5	82.30	81.00	-1	13,610	-0.01%
2022/05/31	3	80.80	2	81.55	81.30	1	13,574	0.01%
2022/05/30	11	79.53	2	80.25	80.90	9	13,569	0.07%
2022/05/27	2	76.75	3	76.87	77.60	-1	13,579	-0.01%
2022/05/26	20.1	77.76	14	77.31	76.10	6.1	13,660	0.04%
2022/05/25	5.1	79.69	0	0.00	79.80	5.1	13,603	0.04%
2022/05/24	15.1	80.28	3	79.87	79.40	12.1	13,724	0.09%
2022/05/23	8	82.31	2	82.25	81.90	6	13,716	0.04%
2022/05/20	5	82.22	0	0.00	81.60	5	13,890	0.04%
2022/05/19	18	83.06	15	83.51	82.60	3	14,125	0.02%
2022/05/18	17	86.45	20	86.42	85.40	-3	14,076	-0.02%
2022/05/17	11	85.53	5	85.82	87.10	6	14,059	0.04%
2022/05/16	31	86.85	31.1	87.01	86.10	-0.1	14,156	0.00%
2022/05/13	15	85.37	46.2	85.61	85.50	-31.2	14,000	-0.22%
2022/05/12	9	82.47	10	83.36	82.20	-1	13,723	-0.01%
2022/05/11	6	82.48	2	82.60	82.20	4	13,722	0.03%
2022/05/10	11.1	80.92	7	81.59	82.00	4.1	13,907	0.03%
2022/05/09	17	82.68	20.1	82.16	83.50	-3.1	13,933	-0.02%
2022/05/06	25	81.82	5	84.20	81.80	20	14,152	0.14%
2022/05/05	35	86.21	33	86.79	85.00	2	14,313	0.01%
2022/05/04	12	84.20	16	84.90	84.70	-4	14,319	-0.03%
2022/05/03	8	83.54	9	84.04	83.60	-1	14,642	-0.01%
2022/04/29	19	84.01	10	84.33	83.00	9	14,949	0.06%
2022/04/28	16	83.02	21	83.26	84.40	-5	15,188	-0.03%
2022/04/27	17	81.58	17	78.45	82.20	0	15,409	0.00%
2022/04/26	14	79.47	12	80.01	78.90	2	15,952	0.01%
2022/04/25	12	79.22	7	81.67	78.20	5	17,592	0.03%
2022/04/22	25	84.22	7	83.80	83.20	18	18,309	0.10%
2022/04/21	4	87.20	21.3	87.00	88.60	-17.3	18,150	-0.10%
2022/04/19	0	0.00	5	81.74	81.90	-5	17,777	-0.03%
2022/04/18	11	79.24	7	79.46	79.00	4	17,769	0.02%
2022/04/15	12.1	81.29	1	80.60	80.40	11.1	17,699	0.06%
2022/04/14	12	83.33	9.1	83.93	84.70	3	17,725	0.02%
2022/04/13	4.2	81.52	0	0.00	82.70	4.2	17,740	0.02%
2022/04/12	2.1	81.51	3	81.63	81.50	-1	17,866	-0.01%
2022/04/11	3	81.23	28	81.18	80.60	-25	18,185	-0.14%
2022/04/08	5	84.30	1	86.30	84.30	4	18,338	0.02%
2022/04/07	5	85.22	16	84.73	83.70	-11	18,264	-0.06%
2022/04/06	26	87.37	15	87.17	86.50	11	18,269	0.06%
2022/04/01	12	88.53	30	88.79	88.10	-18	18,349	-0.10%
2022/03/31	15	86.59	7	85.56	85.00	8	18,987	0.04%
2022/03/30	12.1	87.40	25.1	87.22	87.50	-13	19,497	-0.07%
2022/03/29	11.9	85.41	10	84.90	84.90	1.9	19,574	0.01%
2022/03/28	6	84.30	8.1	84.04	84.10	-2.1	19,911	-0.01%
2022/03/25	8	84.43	7	84.53	84.30	1	20,157	0.00%
2022/03/24	4	84.60	42	84.68	84.60	-38	19,981	-0.19%
2022/03/23	42	83.67	14.1	84.15	84.00	28	19,952	0.14%
2022/03/22	16	83.27	43.1	82.84	83.20	-27.1	19,614	-0.14%
2022/03/21	19	81.01	5.1	81.21	81.10	13.9	19,165	0.07%
2022/03/18	7	79.63	16.4	79.25	80.20	-9.4	19,076	-0.05%
2022/03/17	2.1	74.03	5.3	75.51	78.00	-3.2	18,924	-0.02%
2022/03/16	1.4	72.27	2	72.30	72.70	-0.7	18,806	0.00%
2022/03/15	7.1	74.63	7	73.86	73.70	0.1	19,070	0.00%
2022/03/14	6	76.10	7	77.34	76.20	-1	19,058	-0.01%
2022/03/11	6	77.12	0	0.00	77.50	6	19,096	0.03%
2022/03/10	5	77.04	7.1	77.40	77.40	-2.1	19,112	-0.01%
2022/03/09	4.1	74.40	6	74.28	74.50	-1.9	19,083	-0.01%
2022/03/08	9.1	74.72	2	75.55	73.00	7.1	19,352	0.04%
2022/03/07	11.4	77.33	2	75.90	75.90	9.4	19,490	0.05%
2022/03/04	21.1	80.61	18	81.06	79.90	3	19,604	0.02%
2022/03/03	5.1	81.40	0	0.00	81.20	5.1	19,587	0.03%
2022/03/02	13	81.82	6	82.82	82.00	7	19,606	0.04%
2022/03/01	5.2	83.50	8	83.54	83.00	-2.9	19,523	-0.01%
2022/02/25	10	81.67	9	81.96	80.70	1	19,416	0.01%
2022/02/24	20	80.78	19	82.16	80.90	1	19,268	0.01%
2022/02/23	11	79.99	17.4	81.41	82.60	-6.4	19,255	-0.03%
2022/02/22	8.2	79.36	5	80.58	79.10	3.2	19,533	0.02%
2022/02/21	16	82.52	8	82.78	81.50	8	19,734	0.04%
2022/02/18	22	82.08	13	81.80	82.30	9	19,605	0.05%
2022/02/17	18	82.61	21	82.86	81.70	-3	19,788	-0.02%
2022/02/16	5	82.24	3	81.53	82.20	2	20,081	0.01%
2022/02/15	5.2	80.05	2	80.30	79.70	3.2	20,243	0.02%
2022/02/14	15	80.33	13	80.79	80.90	2	20,233	0.01%
2022/02/11	7	80.89	3	80.83	80.50	4	20,318	0.02%
2022/02/10	27	81.59	14.5	81.32	80.30	12.5	20,465	0.06%
2022/02/09	11	82.03	6	81.65	82.00	5	20,238	0.02%
2022/02/08	10	80.91	11.2	81.61	82.30	-1.2	20,134	-0.01%
2022/02/07	10.2	78.61	16	78.61	79.20	-5.8	20,136	-0.03%
2022/01/26	24.6	75.28	21	75.30	75.30	3.6	19,988	0.02%
2022/01/25	17	77.45	11	78.41	74.60	6	20,253	0.03%
2022/01/24	4	78.65	4	78.13	78.40	0	19,943	0.00%
2022/01/21	34	81.21	34.5	80.12	79.80	-0.5	19,748	0.00%
2022/01/20	30.3	85.42	13	85.45	84.20	17.3	19,449	0.09%
2022/01/19	102	84.81	698	84.26	88.50	-596	19,270	-3.09%	大買/大賣/鉅額交易
2022/01/18	800.8	85.76	228.4	85.08	86.50	572.3	18,766	3.05%	大買/大賣/鉅額交易
2022/01/17	11	79.25	55.7	80.88	81.90	-44.7	17,478	-0.26%
2022/01/14	3.1	73.11	0	71.70	74.60	3	17,043	0.02%
2022/01/13	2	73.25	5	73.64	73.40	-3	17,029	-0.02%
2022/01/12	2	72.90	0	0.00	73.10	2	17,087	0.01%
2022/01/11	7.2	73.13	1	73.00	73.00	6.2	17,225	0.04%
2022/01/10	2	73.50	0	0.00	74.40	2	17,230	0.01%
2022/01/07	12.3	74.31	11	73.35	73.80	1.3	17,320	0.01%
2022/01/06	27	75.96	5	75.92	75.70	22	17,216	0.13%
2022/01/05	11	77.32	7.1	78.58	76.90	4	17,223	0.02%
2022/01/04	36	80.06	27.1	80.36	79.80	9	17,119	0.05%
2022/01/03	2	78.35	16.1	78.46	78.40	-14.1	17,047	-0.08%
2021/12/30	5	76.86	9	76.34	76.00	-4	17,006	-0.02%
2021/12/29	11.4	75.93	5	76.48	77.00	6.3	17,188	0.04%
2021/12/28	4.4	75.63	6.3	75.92	75.30	-1.9	17,376	-0.01%
2021/12/27	59	80.72	260.3	81.89	76.80	-201.3	17,290	-1.16%	大賣/鉅額交易
2021/12/24	211	80.11	37	79.02	79.50	174	16,521	1.05%	大買/鉅額交易
2021/12/23	19.3	77.45	30	77.31	76.10	-10.7	16,079	-0.07%
2021/12/22	25	75.74	41	76.34	76.80	-16	16,097	-0.10%
2021/12/21	17	74.51	9	74.80	74.80	8	16,350	0.05%
2021/12/20	1	72.10	28	72.00	72.10	-27	16,748	-0.16%
2021/12/17	2	71.60	1	72.90	71.80	1	17,353	0.01%
2021/12/16	11	72.55	1	71.50	72.90	10	18,473	0.05%
2021/12/15	0.2	70.90	0.1	71.20	71.20	0	18,797	0.00%
2021/12/14	12	70.86	0	0.00	69.70	12	19,915	0.06%
2021/12/13	3	71.03	30.2	70.90	70.80	-27.2	19,967	-0.14%
2021/12/10	3	72.03	17	71.81	71.80	-14	20,003	-0.07%
2021/12/09	59	74.71	12.6	74.41	71.80	46.4	20,153	0.23%
2021/12/07	7.4	71.43	1	71.90	71.40	6.4	20,510	0.03%
2021/12/06	4.3	71.86	5	72.06	71.50	-0.8	20,847	0.00%
2021/12/03	5	73.52	4	72.95	73.10	1	21,083	0.00%
2021/12/02	38	74.71	20.8	74.19	73.40	17.2	21,248	0.08%
2021/12/01	8	74.26	21	73.97	74.80	-13	21,001	-0.06%
2021/11/30	8	72.66	5	72.96	71.90	3	20,871	0.01%
2021/11/29	10	69.99	10	68.64	70.20	0	20,898	0.00%
2021/11/26	3	69.59	7.5	69.29	68.60	-4.5	21,168	-0.02%
2021/11/25	16	71.05	7	70.83	70.60	9	21,544	0.04%
2021/11/24	9	70.49	12	70.04	71.70	-3	21,825	-0.01%
2021/11/23	5.1	70.60	10	70.62	69.50	-4.9	22,059	-0.02%
2021/11/22	7.6	71.24	3	71.63	71.20	4.6	22,250	0.02%
2021/11/19	23.2	72.92	35.7	72.41	72.00	-12.4	22,468	-0.06%
2021/11/18	36.1	77.66	13	76.63	74.30	23.1	22,692	0.10%
2021/11/17	23.3	76.50	3.2	75.81	76.60	20.1	22,937	0.09%
2021/11/16	2	77.50	2	76.75	76.10	0	23,234	0.00%
2021/11/15	20.4	76.17	34.5	76.31	77.10	-14.2	23,129	-0.06%
2021/11/12	8	73.70	17.1	72.99	72.90	-9.1	22,814	-0.04%
2021/11/11	14	70.61	12	70.44	70.30	2	22,494	0.01%
2021/11/10	21	70.03	11.4	69.80	69.30	9.6	22,421	0.04%
2021/11/09	49	70.69	52	71.27	71.40	-3	22,333	-0.01%
2021/11/08	3	68.83	7	69.61	68.90	-4	22,056	-0.02%
2021/11/05	7	70.54	11	70.31	69.80	-4	22,045	-0.02%
2021/11/04	19	70.73	28.3	71.31	70.50	-9.3	21,995	-0.04%
2021/11/03	21	68.20	18	69.01	69.20	3	21,721	0.01%
2021/11/02	31.1	68.58	36	68.59	68.70	-5	21,595	-0.02%
2021/11/01	7	66.54	1	66.70	66.80	6	21,179	0.03%
2021/10/29	4	66.40	5	66.50	66.40	-1	21,456	0.00%
2021/10/28	1	66.20	6	66.07	66.10	-5	21,356	-0.02%
2021/10/27	20	66.22	1	65.60	66.50	19	21,276	0.09%
2021/10/26	11	67.48	9	66.97	66.10	2	21,051	0.01%
2021/10/25	15	66.42	11	67.25	67.60	4	20,900	0.02%
2021/10/22	13	69.01	56.3	68.73	69.50	-43.3	20,581	-0.21%
2021/10/21	15	65.67	3	64.80	65.40	12	20,217	0.06%
2021/10/20	21	65.35	4	65.43	65.60	17	20,230	0.08%
2021/10/19	15	65.37	15.4	66.67	65.20	-0.4	20,243	0.00%
2021/10/18	5	65.00	5	64.14	64.00	0	20,262	0.00%
2021/10/15	28.2	65.98	24	66.30	65.40	4.2	20,318	0.02%
2021/10/13	3	65.80	5	63.98	63.50	-2	20,486	-0.01%
2021/10/12	14	66.90	28.2	66.63	66.50	-14.2	20,602	-0.07%
2021/10/08	11	67.04	17.3	67.46	67.20	-6.3	20,877	-0.03%
2021/10/07	13	65.78	26.2	65.71	66.20	-13.2	20,748	-0.06%
2021/10/06	41.2	64.54	7	64.87	61.90	34.2	20,929	0.16%
2021/10/05	14.2	64.13	50	63.62	65.30	-35.8	21,158	-0.17%
2021/10/04	13.4	62.11	18	61.57	61.10	-4.6	21,377	-0.02%
2021/10/01	28	63.52	34	63.90	62.00	-6	21,852	-0.03%
2021/09/30	8.1	65.34	6	65.43	65.00	2.1	22,125	0.01%
2021/09/29	33.2	65.85	19	65.61	64.40	14.2	22,091	0.06%
2021/09/28	18.2	66.60	730	66.77	68.30	-711.8	21,963	-3.24%	大賣/鉅額交易
2021/09/27	755.4	68.07	39.2	68.58	67.80	716.2	21,377	3.35%	大買/鉅額交易
2021/09/24	50	74.96	28	73.73	73.20	22	20,841	0.11%
2021/09/23	57.2	76.29	45	76.71	75.20	12.2	20,504	0.06%
2021/09/22	20	72.84	171.1	72.12	74.00	-151.1	19,655	-0.77%	大賣/鉅額交易
2021/09/17	224	73.90	117.4	73.28	74.00	106.6	19,780	0.54%	大買/大賣/鉅額交易
2021/09/16	6	67.82	10	67.96	68.10	-4	19,538	-0.02%
2021/09/15	5	67.06	12	67.72	67.90	-7	20,570	-0.03%
2021/09/14	8	67.08	29	66.56	67.10	-21	21,067	-0.10%
2021/09/13	49.2	68.34	10	67.66	66.80	39.2	21,772	0.18%
2021/09/10	10	70.31	8.6	70.31	71.40	1.4	22,090	0.01%
2021/09/09	8.3	67.35	21.3	67.79	69.00	-13	22,192	-0.06%
2021/09/08	19.2	64.80	18.3	65.21	63.40	0.8	21,866	0.00%
2021/09/07	20.4	68.30	9	69.39	67.50	11.4	21,743	0.05%
2021/09/06	4.1	71.16	9	71.10	71.00	-4.9	21,739	-0.02%
2021/09/03	5.5	71.81	5	71.34	72.80	0.5	22,282	0.00%
2021/09/02	13.4	73.49	22	73.35	71.80	-8.6	22,925	-0.04%
2021/09/01	24	73.09	7.4	73.54	73.90	16.6	22,892	0.07%
2021/08/31	31	72.21	19	72.23	73.50	12	22,774	0.05%
2021/08/30	3.1	69.20	5.1	69.27	70.20	-2.1	22,515	-0.01%
2021/08/27	11.2	68.23	18	68.67	67.00	-6.8	22,888	-0.03%
2021/08/26	26	72.18	7	72.20	71.00	19	22,684	0.08%
2021/08/25	26	73.05	41	72.65	73.60	-15	22,699	-0.07%
2021/08/24	35	71.43	53	70.87	71.90	-18	22,793	-0.08%
2021/08/23	397	68.38	28.1	68.09	68.40	368.9	22,466	1.64%	大買/鉅額交易
2021/08/20	0.1	66.70	326	67.64	68.30	-325.9	21,927	-1.49%	大賣/鉅額交易
2021/08/19	1.3	63.98	1	63.10	62.10	0.3	21,540	0.00%
2021/08/18	102	58.87	10.7	60.06	64.20	91.3	21,563	0.42%	大買/
2021/08/17	9	60.08	100	58.46	58.40	-91	21,806	-0.42%
2021/08/16	2	61.30	3.5	61.79	61.80	-1.5	21,904	-0.01%
2021/08/13	13	64.23	13	63.38	63.00	0	22,091	0.00%
2021/08/12	7	66.89	3	66.47	66.70	4	22,137	0.02%
2021/08/11	38	68.37	38	67.77	66.70	0	22,430	0.00%
2021/08/10	2	68.65	2	68.75	67.60	0	22,891	0.00%
2021/08/09	3.1	70.77	1	73.50	69.80	2.1	23,158	0.01%
2021/08/06	2	71.40	4	71.98	72.00	-2	23,356	-0.01%
2021/08/05	40.3	72.20	35	71.87	71.60	5.3	23,597	0.02%
2021/08/04	22.2	74.77	15.6	74.13	72.90	6.7	23,730	0.03%
2021/08/03	7	73.30	1	74.00	72.80	6	23,608	0.03%
2021/08/02	0.6	71.52	10	71.88	72.60	-9.5	23,615	-0.04%
2021/07/30	3.5	72.57	2	74.00	71.50	1.5	23,555	0.01%
2021/07/29	5	72.84	22	72.57	72.50	-17	23,566	-0.07%
2021/07/28	29	71.61	40.2	71.79	72.20	-11.2	23,539	-0.05%
2021/07/27	12.2	74.02	4.4	72.70	73.00	7.9	23,608	0.03%
2021/07/26	6	74.50	3	75.77	75.80	3	23,587	0.01%
2021/07/23	6.4	75.04	15.2	73.81	73.70	-8.7	23,536	-0.04%
2021/07/22	20	75.33	10	76.01	75.60	10	23,612	0.04%
2021/07/21	11.2	75.54	26	74.51	74.00	-14.8	23,653	-0.06%
2021/07/20	7	73.74	17	74.01	74.90	-10	23,966	-0.04%
2021/07/19	15.2	76.59	8.2	75.91	75.50	7	24,015	0.03%
2021/07/16	13.1	76.92	15	76.50	77.40	-1.9	23,986	-0.01%
2021/07/15	48	78.28	27.1	77.55	77.90	20.9	23,945	0.09%
2021/07/14	43.2	79.85	41	79.91	80.10	2.2	23,673	0.01%
2021/07/13	44.3	81.10	46	79.68	79.50	-1.7	23,558	-0.01%
2021/07/12	39	80.62	21	80.20	80.00	18	23,234	0.08%
2021/07/09	47	78.52	34.2	77.83	77.10	12.8	22,821	0.06%
2021/07/08	31.2	74.96	57	76.08	77.90	-25.8	22,565	-0.11%
2021/07/07	98	72.71	76	73.25	71.50	22	22,038	0.10%
2021/07/06	14.5	69.47	17.5	70.34	70.50	-3	21,536	-0.01%
2021/07/05	30	68.67	35	70.01	69.00	-5	21,469	-0.02%
2021/07/02	3	67.30	10	67.17	67.30	-7	21,371	-0.03%
2021/07/01	8	66.99	3	66.57	66.90	5	21,323	0.02%
2021/06/30	8	68.81	12	68.27	66.90	-4	21,245	-0.02%
2021/06/29	14	68.26	20	67.58	68.60	-6	21,157	-0.03%
2021/06/28	16	68.79	8	68.78	68.50	8	20,979	0.04%
2021/06/25	56	69.38	78.5	69.66	67.50	-22.5	20,524	-0.11%
2021/06/24	38	66.60	436	66.89	66.60	-398	19,750	-2.02%	大賣/鉅額交易
2021/06/23	429	67.17	55.9	66.14	67.30	373.1	18,688	2.00%	大買/鉅額交易
2021/06/22	110.3	63.10	106.8	63.24	61.20	3.5	18,167	0.02%	大買/大賣/
2021/06/21	38	61.19	54	61.02	62.20	-16	17,304	-0.09%
2021/06/18	35	59.52	33.3	59.23	58.20	1.7	16,717	0.01%
2021/06/17	5	59.02	4	59.23	59.30	1	16,341	0.01%
2021/06/16	19	58.99	6	59.18	58.90	13	16,350	0.08%
2021/06/15	8	59.24	10	59.58	59.60	-2	16,266	-0.01%
2021/06/11	97.3	59.56	342.1	60.41	58.70	-244.8	16,170	-1.51%	大賣/鉅額交易
2021/06/10	292	60.59	103.3	59.13	61.50	188.7	15,582	1.21%	大買/大賣/鉅額交易
2021/06/09	110	58.42	101	57.70	57.00	9	14,780	0.06%	大買/大賣/
2021/06/08	14.3	57.20	13	57.75	58.00	1.3	14,714	0.01%
2021/06/07	3	56.53	39	56.55	57.10	-36	14,632	-0.25%
2021/06/04	102	56.30	104	56.14	55.60	-2	14,561	-0.01%	大買/大賣/
2021/06/03	39	57.34	41	57.40	57.60	-2	14,382	-0.01%
2021/06/02	18	56.82	25	57.13	57.40	-7	15,129	-0.05%
2021/06/01	23	56.86	25	56.87	57.10	-2	15,199	-0.01%
2021/05/31	16	54.84	21	54.82	55.20	-5	15,227	-0.03%
2021/05/28	11	52.44	20	52.99	53.10	-9	15,469	-0.06%
2021/05/27	20	52.05	27	52.35	52.50	-7	15,987	-0.04%
2021/05/26	32	53.16	24	53.51	53.10	8	16,018	0.05%
2021/05/25	15.5	53.49	24	54.20	53.70	-8.5	16,292	-0.05%
2021/05/24	26	51.95	29.2	51.94	52.40	-3.2	16,165	-0.02%
2021/05/21	22	50.67	8	51.35	51.00	14	16,101	0.09%
2021/05/20	9	50.44	4	50.60	49.15	5	16,063	0.03%
2021/05/19	24	50.28	5	49.93	50.80	19	16,355	0.12%
2021/05/18	52	49.34	55	50.88	50.50	-3	16,269	-0.02%
2021/05/17	48.1	46.17	15	45.74	48.25	33.1	16,002	0.21%
2021/05/14	35	46.01	33	45.77	45.90	2	15,709	0.01%
2021/05/13	7	43.24	6.3	42.79	43.85	0.7	15,454	0.00%
2021/05/12	6	42.68	13	42.17	41.85	-7	15,261	-0.05%
2021/05/11	6	45.97	3	46.62	46.50	3	15,083	0.02%
2021/05/10	2	50.05	1	50.30	51.00	1	14,954	0.01%
2021/05/07	2	49.85	4	49.34	50.00	-2	15,094	-0.01%
2021/05/06	3	49.23	4	49.04	48.60	-1	15,325	-0.01%
2021/05/05	6	48.20	9	49.19	49.45	-3	15,640	-0.02%
2021/05/04	6	49.35	4	50.06	48.60	2	15,717	0.01%
2021/05/03	6	53.02	5	53.26	52.40	1	15,715	0.01%
2021/04/29	4	54.90	2	54.80	54.90	2	15,787	0.01%
2021/04/28	26.3	54.83	5	55.08	54.40	21.3	15,954	0.13%
2021/04/27	15	55.81	3	56.60	55.20	12	16,104	0.07%
2021/04/26	44	57.92	32.2	58.20	57.60	11.8	16,107	0.07%
2021/04/23	11	56.59	21	56.44	56.80	-10	16,313	-0.06%
2021/04/22	5	55.68	6	55.40	54.50	-1	17,306	-0.01%
2021/04/21	1	56.50	12	56.23	55.80	-11	18,548	-0.06%
2021/04/20	1	55.00	7	55.69	55.60	-6	18,986	-0.03%
2021/04/19	7	54.83	3	55.03	55.00	4	19,073	0.02%
2021/04/16	0	0.00	13	54.16	54.50	-13	19,226	-0.07%
2021/04/15	3	52.63	14	52.97	53.30	-11	19,540	-0.06%
2021/04/14	15.2	51.24	9	52.01	52.10	6.2	20,165	0.03%
2021/04/13	7.5	53.97	19.2	54.80	53.30	-11.7	20,424	-0.06%
2021/04/12	7.5	55.17	7	55.26	55.10	0.5	20,580	0.00%
2021/04/09	3	55.60	2	55.85	55.60	1	20,790	0.00%
2021/04/08	23.2	56.32	21.5	56.32	56.30	1.7	20,714	0.01%
2021/04/07	2.5	55.16	1	55.40	55.20	1.5	20,671	0.01%
2021/04/06	12	54.98	14	54.99	55.00	-2	20,774	-0.01%
2021/04/01	17	56.19	9	56.24	55.10	8	20,871	0.04%
2021/03/31	5	55.70	9.4	55.75	56.20	-4.4	20,914	-0.02%
2021/03/29	12	54.85	7	55.39	54.70	5	21,165	0.02%
2021/03/26	3	55.17	6	54.75	55.00	-3	21,781	-0.01%
2021/03/25	22.2	55.40	9	55.33	54.90	13.2	22,481	0.06%
2021/03/24	6	55.37	6	55.10	55.80	0	23,017	0.00%
2021/03/23	4	55.20	23.2	55.53	55.20	-19.2	24,177	-0.08%
2021/03/22	13	54.43	5	54.50	54.50	8	25,564	0.03%
2021/03/19	4	54.48	2	54.60	54.90	2	26,379	0.01%
2021/03/18	18	55.47	19	55.41	55.40	-1	26,682	0.00%
2021/03/17	6.2	55.13	2	54.95	55.20	4.2	26,843	0.02%
2021/03/16	18	56.59	15	55.73	56.00	3	26,959	0.01%
2021/03/15	10	56.65	13	56.61	56.60	-3	27,473	-0.01%
2021/03/12	12	57.74	19	57.47	56.80	-7	28,315	-0.02%
2021/03/11	23	56.25	79.1	56.46	57.20	-56.1	28,314	-0.20%
2021/03/10	15.1	56.64	42	55.80	55.80	-26.9	28,369	-0.09%
2021/03/09	41	57.99	13	56.48	56.10	28	28,478	0.10%
2021/03/08	110.2	58.77	73	58.85	58.50	37.2	28,130	0.13%	大買/
2021/03/05	16	55.68	39.5	56.28	57.40	-23.5	27,418	-0.09%
2021/03/04	44.5	55.96	39.5	57.05	55.20	5	27,432	0.02%
2021/03/03	61.5	57.14	20	55.94	56.00	41.5	27,244	0.15%
2021/03/02	26	55.72	49.8	56.40	56.90	-23.8	27,361	-0.09%
2021/02/26	21.5	54.39	154	54.66	54.20	-132.5	27,598	-0.48%	大賣/鉅額交易
2021/02/25	188	57.16	26	56.10	55.90	162	28,817	0.56%	大買/鉅額交易
2021/02/24	10	56.12	13	56.02	56.20	-3	28,672	-0.01%
2021/02/23	2.5	54.60	5	54.78	54.60	-2.5	28,567	-0.01%
2021/02/22	19.3	55.48	48	55.48	55.30	-28.7	29,133	-0.10%
2021/02/19	11	55.77	22.1	55.88	55.20	-11.1	29,472	-0.04%
2021/02/18	48	55.17	5	54.78	54.70	43	29,370	0.15%
2021/02/17	11	55.24	28	54.70	55.10	-17	29,266	-0.06%
2021/02/05	12	52.93	22	52.52	52.40	-10	29,022	-0.03%
2021/02/04	7	51.91	5	52.40	52.60	2	29,098	0.01%
2021/02/03	3	51.90	2	51.80	51.80	1	29,153	0.00%
2021/02/02	6	52.08	5	51.92	52.30	1	29,241	0.00%
2021/02/01	18	51.19	36	51.93	51.70	-18	29,392	-0.06%
2021/01/29	27	53.33	18	53.77	52.10	9	29,399	0.03%
2021/01/28	15	53.78	14.1	53.73	54.00	1	29,365	0.00%
2021/01/27	29	54.63	21	54.70	54.30	8	29,304	0.03%
2021/01/26	6	53.10	8	52.75	52.60	-2	29,082	-0.01%
2021/01/25	8.1	51.90	1	52.40	52.10	7.1	29,081	0.02%
2021/01/22	7	52.71	67	52.51	53.30	-60	29,043	-0.21%
2021/01/21	11	52.14	32	52.80	51.90	-21	29,111	-0.07%
2021/01/20	43.1	52.27	10	52.91	51.80	33.1	29,221	0.11%
2021/01/19	24.5	55.41	19	55.49	54.90	5.5	29,169	0.02%
2021/01/18	33	57.57	15.4	57.65	56.00	17.7	29,279	0.06%
2021/01/15	55	60.09	49	59.90	57.20	6	28,862	0.02%
2021/01/14	302	59.99	325	59.17	58.60	-23	28,001	-0.08%	大買/大賣/
2021/01/13	67	55.26	22.4	54.25	55.80	44.6	27,286	0.16%
2021/01/12	8	50.95	28	51.64	51.90	-20	27,793	-0.07%
2021/01/11	31	51.45	27	51.24	51.30	4	29,346	0.01%
2021/01/08	34	54.29	42	53.94	52.80	-8	29,446	-0.03%
2021/01/07	64.1	55.39	82	55.47	54.80	-17.9	29,322	-0.06%
2021/01/06	74	53.75	96.1	53.97	54.40	-22.1	28,939	-0.08%
2021/01/05	16	51.98	8.5	52.69	52.90	7.5	28,551	0.03%
2021/01/04	10	51.60	20.5	51.38	51.90	-10.5	28,438	-0.04%
2020/12/31	18.6	50.39	14	50.43	50.50	4.6	28,400	0.02%
2020/12/30	15	50.54	20.8	51.16	50.90	-5.8	28,752	-0.02%
2020/12/29	24	50.32	96	50.49	50.30	-72	28,854	-0.25%
2020/12/28	59	50.42	38	50.40	50.60	21	28,837	0.07%
2020/12/25	20.6	50.97	28	51.28	50.90	-7.4	28,916	-0.03%
2020/12/24	13.5	51.77	17	51.82	51.80	-3.5	29,015	-0.01%
2020/12/23	18	51.84	48	52.02	51.70	-30	29,190	-0.10%
2020/12/22	41	54.02	45	53.25	51.50	-4	29,768	-0.01%
2020/12/21	80	57.39	52	57.07	56.70	28	29,556	0.09%
2020/12/18	12	56.25	22	56.47	56.20	-10	29,020	-0.03%
2020/12/17	57	56.21	97	56.60	55.30	-40	28,672	-0.14%
2020/12/16	186	55.78	207	55.24	56.30	-21	27,633	-0.08%	大買/大賣/
2020/12/15	51	52.65	57	53.25	51.70	-6	26,277	-0.02%
2020/12/14	26	51.81	39	52.28	52.30	-13	25,856	-0.05%
2020/12/11	8	50.65	4.5	50.63	51.30	3.5	25,771	0.01%
2020/12/10	29.5	51.28	14	51.32	50.30	15.5	25,930	0.06%
2020/12/09	30	53.01	25	52.92	52.00	5	25,920	0.02%
2020/12/08	89	52.69	100.5	51.80	52.20	-11.5	25,644	-0.04%
2020/12/07	13.5	49.99	21	50.66	50.10	-7.5	25,214	-0.03%
2020/12/04	52	49.71	6	49.67	49.50	46	25,529	0.18%
2020/12/03	15	50.73	17	49.37	50.80	-2	25,769	-0.01%
2020/12/02	5	50.18	29	50.15	49.75	-24	26,120	-0.09%
2020/12/01	9	50.60	17	50.91	50.50	-8	26,385	-0.03%
2020/11/30	33.5	52.59	24	52.34	51.60	9.5	26,717	0.04%
2020/11/27	39	51.32	35	51.47	51.80	4	27,004	0.01%
2020/11/26	43	50.66	40	50.83	50.50	3	27,466	0.01%
2020/11/25	64	51.56	153	51.78	50.20	-89	27,248	-0.33%	大賣/
2020/11/24	107.4	51.36	118	51.27	51.30	-10.7	27,467	-0.04%	大買/大賣/
2020/11/23	29.3	48.66	72	49.18	48.50	-42.7	27,037	-0.16%
2020/11/20	78.5	48.01	19	48.14	47.95	59.5	27,737	0.21%
2020/11/19	32.5	48.14	43	48.33	47.60	-10.5	28,676	-0.04%
2020/11/18	15	46.79	16.2	46.92	47.45	-1.2	30,627	0.00%
2020/11/17	30	45.54	8	45.69	45.45	22	31,153	0.07%
2020/11/16	3	44.40	5	44.49	44.35	-2	32,848	-0.01%
2020/11/13	10.2	43.96	6	44.15	44.10	4.2	34,025	0.01%
2020/11/12	30	44.39	42	44.21	44.45	-12	35,252	-0.03%
2020/11/11	19	43.64	24	43.71	43.65	-5	36,177	-0.01%
2020/11/10	4.3	44.37	4	44.13	44.00	0.3	38,066	0.00%
2020/11/09	7	44.31	13	44.69	44.90	-6	41,214	-0.01%
2020/11/06	21	44.53	15	44.96	44.30	6	42,827	0.01%
2020/11/05	25	44.79	7	44.45	44.40	18	43,410	0.04%
2020/11/04	6	45.29	3	44.88	45.15	3	44,703	0.01%
2020/11/03	18	44.36	4	44.00	44.85	14	45,064	0.03%
2020/11/02	1	43.40	7	43.43	43.20	-6	45,504	-0.01%
2020/10/30	9.2	44.62	6	44.10	43.95	3.2	46,417	0.01%
2020/10/29	20	44.73	4	44.23	44.95	16	46,758	0.03%
2020/10/28	37	44.76	23	44.54	44.55	14	46,990	0.03%
2020/10/27	11	45.90	7	46.12	45.80	4	47,118	0.01%
2020/10/26	16.5	46.48	6	46.64	46.10	10.5	47,493	0.02%
2020/10/23	4.5	47.78	0	0.00	47.60	4.5	48,034	0.01%
2020/10/22	62	49.07	66	48.32	48.05	-4	48,619	-0.01%
2020/10/21	38	50.12	60	50.33	48.95	-22	49,101	-0.04%
2020/10/20	127	50.81	123	50.48	51.20	4	49,549	0.01%	大買/大賣/
2020/10/19	399	50.37	331	50.08	50.90	68	49,388	0.14%	大買/大賣/
2020/10/16	21	46.85	14	46.34	46.35	7	48,913	0.01%
2020/10/15	16	46.23	4	46.13	45.95	12	49,896	0.02%
2020/10/14	34	46.60	84	46.32	47.35	-50	51,513	-0.10%
2020/10/13	1	44.95	7	45.19	45.40	-6	53,410	-0.01%
2020/10/12	36	45.86	20	45.47	45.40	16	54,813	0.03%
2020/10/08	8	46.49	29	46.33	46.20	-21	56,601	-0.04%
2020/10/07	123	46.00	91	45.85	45.85	32	57,105	0.06%	大買/
2020/10/06	1	46.70	2	46.43	46.55	-1	58,423	0.00%
2020/10/05	0	0.00	4	45.21	45.35	-4	58,930	-0.01%
2020/09/30	27	44.06	36	44.34	44.60	-9	59,080	-0.02%
2020/09/29	11	45.03	12	45.51	45.35	-1	59,132	0.00%
2020/09/28	10	44.84	7	44.60	44.50	3	59,409	0.01%
2020/09/25	92	44.95	93	44.67	43.95	-1	60,014	0.00%
2020/09/24	37	46.85	19	46.80	47.00	18	60,188	0.03%
2020/09/23	3	47.23	7	46.45	46.30	-4	59,961	-0.01%
2020/09/22	10	47.67	32	47.71	47.30	-22	60,325	-0.04%
2020/09/21	19	48.81	3	48.97	48.20	16	61,168	0.03%
2020/09/18	9	48.78	6	48.35	49.40	3	61,286	0.00%
2020/09/17	38	48.43	9	48.78	48.50	29	61,454	0.05%
2020/09/16	19	49.66	7	49.64	49.25	12	61,484	0.02%
2020/09/15	27	49.54	19	49.76	49.15	8	61,668	0.01%
2020/09/14	13.5	49.75	6	49.78	49.60	7.5	61,621	0.01%
2020/09/11	67	49.71	46	49.59	48.85	21	62,002	0.03%
2020/09/10	12	50.16	12	50.25	49.70	0	63,001	0.00%
2020/09/09	20	50.17	18	51.11	50.70	2	63,631	0.00%
2020/09/08	28	51.99	21	51.09	50.60	7	63,687	0.01%
2020/09/07	62	53.41	28	53.58	51.80	34	63,840	0.05%
2020/09/04	28	53.43	51	53.35	54.80	-23	63,910	-0.04%
2020/09/03	60	54.62	33	54.29	53.90	27	64,048	0.04%
2020/09/02	31.5	53.98	46	53.74	53.80	-14.5	64,353	-0.02%
2020/09/01	78	52.39	59	53.02	53.10	19	64,129	0.03%
2020/08/31	25	52.32	55	51.93	51.40	-30	63,696	-0.05%
2020/08/28	139	53.07	53.1	52.31	51.80	85.9	63,696	0.13%	大買/
2020/08/27	60	55.08	82	54.76	55.10	-22	63,450	-0.03%
2020/08/26	55	55.09	62.1	55.13	53.90	-7.1	63,286	-0.01%
2020/08/25	49	54.38	28	54.65	54.00	21	62,944	0.03%
2020/08/24	160	58.07	132	57.92	55.20	28	62,792	0.04%	大買/大賣/
2020/08/21	153	56.80	144	56.95	57.40	9	61,011	0.01%	大買/大賣/
2020/08/20	91	54.41	95	54.26	52.20	-4	62,227	-0.01%
2020/08/19	76	56.57	86	56.91	56.60	-10	61,656	-0.02%
2020/08/18	61.1	54.77	44	54.93	56.20	17.1	61,108	0.03%
2020/08/17	56.1	53.41	72	53.26	53.10	-16	60,793	-0.03%
2020/08/14	138	52.76	180	51.82	53.10	-42	60,487	-0.07%	大買/大賣/
2020/08/13	370	51.41	356	50.96	52.20	14	58,936	0.02%	大買/大賣/
2020/08/12	113	47.02	84	46.95	48.20	29	56,215	0.05%	大買/
2020/08/11	31	43.80	22	43.97	43.85	9	55,202	0.02%
2020/08/10	91	44.70	96	43.80	43.60	-5	55,347	-0.01%
2020/08/07	5	42.15	44	42.17	42.10	-39	54,708	-0.07%
2020/08/06	41	41.91	47	41.78	41.40	-6	55,555	-0.01%
2020/08/05	37	42.16	72	42.05	42.70	-35	55,729	-0.06%
2020/08/04	58	40.69	58	40.47	40.35	0	55,561	0.00%
2020/08/03	24	40.86	7	40.85	41.20	17	55,548	0.03%
2020/07/31	13	40.36	10	40.39	40.30	3	55,641	0.01%
2020/07/30	11	40.85	16	40.83	40.80	-5	56,159	-0.01%
2020/07/29	49	41.40	10	41.57	40.55	39	56,588	0.07%
2020/07/28	30	42.36	47	42.00	42.50	-17	56,594	-0.03%
2020/07/27	55	43.20	44	42.73	42.15	11	56,788	0.02%
2020/07/24	68.2	43.17	59	42.07	41.55	9.2	56,984	0.02%
2020/07/23	13	43.41	18	43.42	43.75	-5	57,673	-0.01%
2020/07/22	58	42.95	52	42.46	42.30	6	58,198	0.01%
2020/07/21	47	42.00	334	41.84	41.80	-287	57,408	-0.50%	大賣/鉅額交易
2020/07/20	343	40.96	82	39.71	41.90	261	57,098	0.46%	大買/鉅額交易
2020/07/17	120	39.50	211	39.12	38.10	-91	56,222	-0.16%	大買/大賣/
2020/07/16	106	38.38	472	37.73	38.80	-366	54,977	-0.67%	大買/大賣/鉅額交易
2020/07/15	540	36.82	79	37.09	36.55	461	54,307	0.85%	大買/鉅額交易
2020/07/14	36	35.97	56	35.97	35.65	-20	54,106	-0.04%
2020/07/13	144	36.09	148	35.96	36.50	-4	54,451	-0.01%	大買/大賣/
2020/07/10	43	33.71	38	33.89	33.90	5	54,216	0.01%
2020/07/09	19	34.06	21	34.28	33.65	-2	54,678	0.00%
2020/07/08	8	34.16	1	34.30	34.20	7	55,282	0.01%
2020/07/07	31	34.11	24	34.42	33.70	7	55,943	0.01%
2020/07/06	58	35.32	131	35.54	35.15	-73	56,323	-0.13%	大賣/
2020/07/03	108	34.56	35	34.40	34.50	73	56,313	0.13%	大買/
2020/07/02	18	33.46	19	33.46	33.20	-1	55,775	0.00%
2020/07/01	25	33.93	12	33.76	33.40	13	56,138	0.02%
2020/06/30	55	33.89	63	33.86	33.60	-8	57,055	-0.01%
2020/06/29	22	32.23	2	31.55	32.10	20	57,793	0.03%
2020/06/24	34	31.75	15	31.79	32.00	19	59,076	0.03%
2020/06/23	46	31.71	49	31.69	31.65	-3	60,318	0.00%
2020/06/22	40	32.71	25	32.50	32.05	15	60,822	0.02%
2020/06/19	10	33.23	8	33.38	33.30	2	61,315	0.00%
2020/06/18	25	32.94	42	32.87	33.15	-17	61,646	-0.03%
2020/06/17	151	33.87	134	33.69	33.20	17	61,513	0.03%	大買/大賣/
2020/06/16	64	33.36	68	33.64	34.25	-4	61,513	-0.01%
2020/06/15	15	31.38	23	31.62	31.15	-8	61,691	-0.01%
2020/06/12	19	32.77	35	32.79	32.45	-16	63,144	-0.03%
2020/06/11	32	33.33	17	33.42	33.75	15	64,561	0.02%
2020/06/10	25	33.38	34	33.40	33.10	-9	65,914	-0.01%
2020/06/09	36	34.52	39	34.41	33.90	-3	67,752	0.00%
2020/06/08	19	34.73	22	34.79	33.95	-3	68,454	0.00%
2020/06/05	26	35.14	30	35.29	35.00	-4	70,044	-0.01%
2020/06/04	30	35.43	33	35.62	35.00	-3	71,378	0.00%
2020/06/03	65	35.31	35	35.28	35.25	30	72,543	0.04%
2020/06/02	45	36.84	91	36.90	36.10	-46	73,155	-0.06%
2020/06/01	52	37.73	20	37.70	37.80	32	73,512	0.04%
2020/05/29	41	37.22	31	37.10	37.25	10	74,101	0.01%
2020/05/28	65	37.28	47	36.88	37.00	18	74,253	0.02%
2020/05/27	192	38.37	203	38.57	36.90	-11	73,667	-0.01%	大買/大賣/
2020/05/26	184	35.56	174	36.17	36.45	10	71,644	0.01%	大買/大賣/
2020/05/25	17	32.69	12.1	32.73	33.15	4.9	70,485	0.01%
2020/05/22	25	33.94	25	33.93	33.35	0	69,924	0.00%
2020/05/21	1	33.10	31	33.80	33.65	-30	69,183	-0.04%
2020/05/20	43	33.11	34	32.83	32.70	9	68,662	0.01%
2020/05/19	22	32.88	26	33.10	33.50	-4	68,360	-0.01%
2020/05/18	52	33.12	74	32.94	32.30	-22	67,883	-0.03%
2020/05/15	76	33.64	55.5	33.66	34.10	20.5	67,270	0.03%
2020/05/14	13	33.74	52	33.14	32.55	-39	66,571	-0.06%
2020/05/13	38	34.26	40	34.65	33.60	-2	66,131	0.00%
2020/05/12	63	34.31	37	34.02	34.50	26	65,016	0.04%
2020/05/11	92	34.20	96	33.72	33.25	-4	64,952	-0.01%
2020/05/08	28	33.45	16.1	33.33	33.20	11.9	64,286	0.02%
2020/05/07	21.5	33.25	10	32.72	33.50	11.5	64,040	0.02%
2020/05/06	19	32.35	226.1	33.74	32.15	-207.1	63,725	-0.32%	大賣/鉅額交易
2020/05/05	47	34.11	41	33.76	33.00	6	63,131	0.01%
2020/05/04	29	33.01	150	32.77	34.05	-121	62,617	-0.19%	大賣/鉅額交易
2020/04/30	32	33.08	56	32.89	33.05	-24	62,094	-0.04%
2020/04/29	58	32.02	33	31.90	32.10	25	61,518	0.04%
2020/04/28	107	32.43	227	32.02	31.25	-120	60,935	-0.20%	大買/大賣/鉅額交易
2020/04/27	492	29.97	92	30.80	31.50	400	59,408	0.67%	大買/鉅額交易
2020/04/24	36	28.57	36	28.56	28.65	0	58,034	0.00%
2020/04/23	73	28.32	41	28.44	28.50	32	57,913	0.06%
2020/04/22	13	27.30	39	27.88	28.35	-26	57,177	-0.05%
2020/04/21	14	27.78	13.1	27.53	27.05	0.9	56,362	0.00%
2020/04/20	52	27.81	29	27.76	27.70	23	55,798	0.04%
2020/04/17	81	28.58	116.2	28.09	27.80	-35.2	55,711	-0.06%	大賣/
2020/04/16	86	27.93	75	28.18	28.60	11	54,579	0.02%
2020/04/15	36	27.94	82.4	28.39	27.80	-46.4	54,265	-0.09%
2020/04/14	100	28.35	28.1	28.03	28.75	71.9	53,103	0.14%
2020/04/13	63	26.64	34	26.80	26.80	29	52,502	0.06%
2020/04/10	28	26.47	44	26.32	26.40	-16	52,164	-0.03%
2020/04/09	24	26.42	77	25.56	25.35	-53	51,436	-0.10%
2020/04/08	26	27.13	34.4	27.28	26.50	-8.4	50,729	-0.02%
2020/04/07	102	28.62	93	28.59	28.35	9	49,950	0.02%	大買/
2020/04/06	31	26.75	91	26.70	26.90	-60	50,020	-0.12%
2020/04/01	120.1	24.79	99	24.46	25.15	21.1	49,877	0.04%	大買/
2020/03/31	144	24.20	136	24.23	24.25	8	48,514	0.02%	大買/大賣/
2020/03/30	142.1	23.24	73	23.10	23.60	69.1	46,687	0.15%	大買/
2020/03/27	32.2	22.35	95	22.39	23.10	-62.8	45,112	-0.14%
2020/03/26	72.4	20.69	120	20.66	21.00	-47.7	43,532	-0.11%	大賣/
2020/03/25	89.1	19.83	87	20.02	20.20	2.1	42,629	0.00%
2020/03/24	34	18.70	11	18.54	18.85	23	41,664	0.06%
2020/03/23	25	17.27	135.1	17.07	17.75	-110.1	41,110	-0.27%	大賣/鉅額交易
2020/03/20	30	18.14	28	18.30	18.00	2	40,715	0.00%
2020/03/19	98	17.72	84	17.65	17.20	14	39,451	0.04%
2020/03/18	347	19.66	439.3	19.40	19.10	-92.3	38,401	-0.24%	大買/大賣/
2020/03/17	255.3	20.56	180	20.69	20.05	75.3	36,538	0.21%	大買/大賣/
2020/03/16	293	20.95	338.2	20.29	19.80	-45.2	34,930	-0.13%	大買/大賣/
2020/03/13	243.4	19.22	122	20.88	21.85	121.4	33,077	0.37%	大買/大賣/鉅額交易
2020/03/12	76.2	20.59	66	21.01	19.90	10.2	30,903	0.03%
2020/03/11	112.1	21.94	40	22.10	22.10	72.1	29,944	0.24%	大買/
2020/03/10	71	20.14	59	20.11	20.50	12	27,942	0.04%
2020/03/09	156	19.45	731	20.50	18.65	-575	26,321	-2.18%	大買/大賣/鉅額交易
2020/03/06	193.1	19.00	64	19.41	20.10	129.1	24,818	0.52%	大買/鉅額交易
2020/03/05	28	18.15	521	18.27	18.50	-493	23,647	-2.08%	大賣/鉅額交易
2020/03/04	80	17.39	83	17.45	17.75	-3	22,811	-0.01%
2020/03/03	34	16.30	65	16.63	17.05	-31	21,797	-0.14%
2020/03/02	1	14.50	24	14.59	15.50	-23	21,006	-0.11%
2020/02/27	30	15.43	15	15.48	14.80	15	21,197	0.07%
2020/02/26	50	15.90	11	15.75	15.45	39	21,767	0.18%
2020/02/25	15	15.88	1	15.60	15.95	14	22,681	0.06%
2020/02/24	62	15.76	0	0.00	15.65	62	23,338	0.27%
2020/02/21	1	15.90	5	16.00	16.10	-4	23,798	-0.02%
2020/02/20	304	15.83	0	0.00	15.85	304	24,220	1.26%	大買/鉅額交易
2020/02/19	502	15.75	1	15.75	15.70	501	24,387	2.05%	大買/鉅額交易
2020/02/18	6	15.58	1	15.45	15.70	5	24,726	0.02%
2020/02/17	5	15.60	7	15.58	15.55	-2	24,570	-0.01%
2020/02/14	15	15.42	21	15.56	15.75	-6	24,439	-0.02%
2020/02/13	13	15.58	10	15.34	15.25	3	24,131	0.01%
2020/02/12	8	15.16	25	15.42	15.50	-17	23,954	-0.07%
2020/02/11	3	14.77	2	14.80	14.85	1	23,255	0.00%
2020/02/10	10	14.10	8	14.30	14.40	2	23,187	0.01%
2020/02/07	12	14.35	2	14.35	14.30	10	23,024	0.04%
2020/02/06	5	14.91	46	14.73	14.95	-41	22,816	-0.18%
2020/02/05	58	14.62	12	14.90	14.40	46	22,607	0.20%
2020/02/04	32	14.97	15	15.00	15.00	17	22,350	0.08%
2020/02/03	13	14.43	5	14.80	14.35	8	23,078	0.03%
2020/01/31	39	15.83	1.3	15.16	15.30	37.7	22,970	0.16%
2020/01/30	7	16.36	4	16.50	16.20	3	22,697	0.01%
2020/01/20	18	18.07	13	17.99	18.00	5	22,672	0.02%
2020/01/17	8	17.59	16	17.90	18.00	-8	22,658	-0.04%
2020/01/16	4	17.71	16	17.70	17.70	-12	22,405	-0.05%
2020/01/15	21	18.05	21	18.28	18.10	0	22,242	0.00%
2020/01/14	12.1	18.18	34	18.24	18.40	-21.9	22,156	-0.10%
2020/01/13	18	18.25	0	0.00	17.85	18	21,854	0.08%
2020/01/10	32	17.80	117	17.91	17.80	-85	21,099	-0.40%	大賣/
2020/01/09	114.1	18.14	37	17.85	18.30	77.1	20,514	0.38%	大買/
2020/01/08	20	17.23	16	16.85	17.15	4	19,878	0.02%
2020/01/07	13	17.13	32	17.77	17.05	-19	19,780	-0.10%
2020/01/06	51	17.39	33	17.11	17.40	18	19,344	0.09%
2020/01/03	15	17.02	38	16.96	16.85	-23	18,782	-0.12%
2020/01/02	11	16.75	23	16.78	16.85	-12	18,502	-0.06%
2019/12/31	6	16.63	13	16.53	16.65	-7	18,242	-0.04%
2019/12/30	70	17.09	19	16.94	16.80	51	18,122	0.28%
2019/12/27	31	16.69	20	16.80	16.75	11	17,507	0.06%
2019/12/26	0	0.00	3	16.15	16.20	-3	17,016	-0.02%
2019/12/25	2	15.78	1	15.60	15.80	1	16,928	0.01%
2019/12/24	1	15.30	10	15.60	15.60	-9	17,015	-0.05%
2019/12/23	5	15.50	0	0.00	15.30	5	17,047	0.03%
2019/12/19	0	0.00	10	15.70	15.80	-10	17,045	-0.06%
2019/12/18	7	15.88	0	0.00	15.75	7	17,159	0.04%
2019/12/17	3	16.35	5	16.20	16.25	-2	17,121	-0.01%
2019/12/16	1	16.25	15	16.25	16.25	-14	17,244	-0.08%
2019/12/12	12	16.56	14	16.36	16.30	-2	17,347	-0.01%
2019/12/11	10	16.80	4	16.68	16.50	6	17,921	0.03%
2019/12/10	10	16.25	2	16.20	16.55	8	17,896	0.04%
2019/12/09	18	16.40	17	16.27	16.30	1	18,240	0.01%
2019/12/06	39	16.23	89	16.35	16.35	-50	18,132	-0.28%
2019/12/05	16	15.67	44	15.65	15.70	-28	17,726	-0.16%
2019/12/04	3	15.57	6	15.39	15.55	-3	18,063	-0.02%
2019/12/03	16	15.68	8	15.46	15.70	8	18,789	0.04%
2019/12/02	2	15.10	50	15.07	15.50	-48	19,620	-0.24%
2019/11/29	23	15.63	50	15.75	15.50	-27	19,782	-0.14%
2019/11/28	71	15.66	38	15.72	15.60	33	20,209	0.16%
2019/11/27	71	16.03	26	16.13	16.10	45	20,992	0.21%
2019/11/26	11	16.15	30	16.11	16.15	-19	21,042	-0.09%
2019/11/25	51	16.59	97	16.75	16.25	-46	20,617	-0.22%
2019/11/22	101	16.70	153	16.89	16.15	-52	19,834	-0.26%	大買/大賣/
2019/11/21	163	16.38	40.1	16.10	16.55	122.9	18,704	0.66%	大買/鉅額交易
2019/11/20	37	15.77	105	15.85	15.70	-68	17,910	-0.38%	大賣/
2019/11/19	29	15.56	0	0.00	15.40	29	17,547	0.17%
2019/11/18	6	15.22	7	15.16	15.15	-1	16,976	-0.01%
2019/11/15	1	14.90	39	14.85	14.90	-38	16,709	-0.23%
2019/11/14	10	14.05	0	0.00	14.00	10	16,338	0.06%
2019/11/13	5	14.03	20	14.08	14.00	-15	16,424	-0.09%
2019/11/12	20	13.95	0	0.00	14.05	20	16,615	0.12%
2019/11/11	6	13.98	14	14.02	13.60	-8	16,621	-0.05%
2019/11/08	0	0.00	2	14.20	14.15	-2	16,570	-0.01%
2019/11/07	11	14.00	0	0.00	14.15	11	16,592	0.07%
2019/11/06	0	0.00	7	14.54	14.45	-7	16,521	-0.04%
2019/11/05	0	0.00	5	14.60	14.70	-5	16,498	-0.03%
2019/11/04	0	0.00	4	14.81	14.60	-4	16,542	-0.02%
2019/11/01	11	15.10	25	15.03	14.90	-14	16,438	-0.09%
2019/10/31	81	15.64	99	15.72	15.35	-18	16,321	-0.11%
2019/10/30	2	15.05	20	14.94	15.00	-18	15,333	-0.12%
2019/10/29	11	14.95	7	14.54	14.45	4	15,140	0.03%
2019/10/28	9	14.99	33	14.93	14.90	-24	15,233	-0.16%
2019/10/25	1	14.80	12	14.72	14.80	-11	15,513	-0.07%
2019/10/23	7	14.70	3	14.60	14.70	4	15,859	0.03%
2019/10/22	17	14.74	1	14.80	14.55	16	15,876	0.10%
2019/10/21	2	14.85	1	14.80	14.75	1	15,823	0.01%
2019/10/17	0	0.00	3	14.65	14.55	-3	15,948	-0.02%
2019/10/15	35	14.39	50	14.53	14.70	-15	16,377	-0.09%
2019/10/14	21	14.06	25	14.42	14.25	-4	16,316	-0.02%
2019/10/09	1	13.65	0	0.00	13.60	1	16,563	0.01%
2019/10/07	0	0.00	5	13.95	13.90	-5	16,657	-0.03%
2019/10/04	1	14.00	0	0.00	13.90	1	16,669	0.01%
2019/10/03	7	14.00	2	13.95	14.10	5	16,608	0.03%
2019/10/02	46	14.11	0	0.00	14.15	46	16,566	0.28%
2019/10/01	15	14.07	1	14.15	14.20	14	16,643	0.08%
2019/09/27	16	14.05	17	13.91	13.80	-1	16,560	-0.01%
2019/09/26	0	0.00	2	14.20	14.20	-2	16,446	-0.01%
2019/09/25	1	14.35	0	0.00	14.35	1	16,418	0.01%
2019/09/24	15	14.78	1	14.70	14.55	14	16,485	0.08%
2019/09/23	1	14.95	1	14.75	14.80	0	16,398	0.00%
2019/09/20	0	0.00	1	14.65	14.70	-1	16,339	-0.01%
2019/09/19	1	14.55	17	14.70	14.50	-16	16,310	-0.10%
2019/09/18	12	14.86	10	14.85	14.85	2	16,202	0.01%
2019/09/17	15	15.00	2	15.00	15.00	13	16,088	0.08%
2019/09/16	52	15.29	43	15.32	15.10	9	15,838	0.06%
2019/09/12	14	15.08	15	15.03	15.05	-1	15,112	-0.01%
2019/09/11	28	14.94	0	0.00	15.20	28	14,883	0.19%
2019/09/10	4	14.53	0	0.00	14.55	4	14,308	0.03%
2019/09/09	5	14.55	0	0.00	14.55	5	14,145	0.04%
2019/09/06	15	14.42	56	14.53	14.55	-41	13,956	-0.29%
2019/09/05	45	14.85	30	14.79	14.75	15	13,659	0.11%
2019/09/04	39	14.90	15.4	15.00	15.10	23.6	13,004	0.18%
2019/09/03	17	14.41	5	14.45	14.45	12	12,321	0.10%
2019/09/02	15	14.61	6	14.48	14.80	9	11,884	0.08%
2019/08/30	35	14.11	64	14.34	14.45	-29	11,134	-0.26%
2019/08/29	1	13.25	0	0.00	13.45	1	10,088	0.01%
2019/08/26	0	0.00	4	12.70	12.75	-4	9,601	-0.04%
2019/08/22	34	13.49	2	13.35	13.50	32	9,474	0.34%
2019/08/21	0	0.00	4	13.03	13.15	-4	9,142	-0.04%
2019/08/20	0	0.00	10	12.95	12.70	-10	9,035	-0.11%
2019/08/19	2	13.05	0	0.00	12.80	2	9,010	0.02%
2019/08/16	7	12.93	6	12.85	12.80	1	8,950	0.01%
2019/08/15	10	12.55	17	12.72	12.90	-7	8,846	-0.08%
2019/08/12	0	0.00	2	12.60	12.50	-2	8,864	-0.02%
2019/08/08	2	12.50	0	0.00	12.70	2	8,897	0.02%
2019/08/06	6	11.43	5	11.58	12.30	1	8,854	0.01%
2019/08/02	12	12.39	3	12.30	12.25	9	8,777	0.10%
2019/08/01	4	13.11	22	13.25	13.05	-18	8,634	-0.21%
2019/07/31	0	0.00	2	13.10	13.45	-2	8,513	-0.02%
2019/07/30	1	13.50	15	13.55	13.40	-14	8,395	-0.17%
2019/07/29	34	13.88	15	13.93	13.85	19	8,132	0.23%
2019/07/26	5	13.50	10	13.46	13.50	-5	7,639	-0.07%
2019/07/25	10	13.58	8	13.57	13.40	2	7,599	0.03%
2019/07/24	3	12.92	36	13.04	12.95	-33	7,238	-0.46%
2019/07/23	10	13.25	8	13.25	13.25	2	7,257	0.03%
2019/07/22	14	13.48	0	0.00	13.60	14	7,202	0.19%
2019/07/19	0	0.00	1	13.15	13.05	-1	7,063	-0.01%
2019/07/18	79	13.35	82	13.05	13.05	-3	7,084	-0.04%
2019/07/17	15	13.30	30	13.21	13.30	-15	7,012	-0.21%
2019/07/16	20	12.83	32	12.85	12.90	-12	6,618	-0.18%
2019/07/15	39	12.62	44	12.63	12.65	-5	6,514	-0.08%
2019/07/12	12	12.16	13	12.26	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	5	12.08	12.20	-5	6,337	-0.08%
2019/07/09	5	11.81	0	0.00	11.90	5	6,474	0.08%
2019/07/08	2	11.90	0	0.00	11.90	2	6,669	0.03%
2019/07/05	20	12.18	8	12.04	12.05	12	6,889	0.17%
2019/07/04	0	0.00	3	12.00	12.00	-3	7,009	-0.04%
2019/07/01	0	0.00	6	11.95	11.95	-6	8,852	-0.07%
2019/06/27	0	0.00	1	11.80	11.75	-1	8,918	-0.01%
2019/06/26	9	11.57	2	11.70	11.50	7	8,869	0.08%
2019/06/25	4	12.15	0	0.00	11.80	4	8,900	0.04%
2019/06/20	20	12.01	5	11.95	11.95	15	8,946	0.17%
2019/06/19	5	11.85	0	0.00	11.85	5	9,136	0.05%
2019/06/18	25	11.40	0	0.00	11.40	25	9,141	0.27%
2019/06/17	0	0.00	2	11.70	11.50	-2	9,669	-0.02%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/12	4	11.58	1	11.65	11.65	3	9,772	0.03%
2019/06/11	10	11.05	26	11.84	11.90	-16	9,632	-0.17%
2019/06/10	0	0.00	5	10.85	10.85	-5	9,393	-0.05%
2019/06/04	1	10.95	0	0.00	10.85	1	9,529	0.01%
2019/05/29	0	0.00	1	10.90	10.90	-1	9,756	-0.01%
2019/05/28	1	10.75	5	10.75	10.85	-4	9,808	-0.04%
2019/05/24	3	10.83	0	0.00	10.75	3	10,045	0.03%
2019/05/23	8	10.86	0	0.00	10.80	8	10,078	0.08%
2019/05/21	2	10.75	0	0.00	11.10	2	10,370	0.02%
2019/05/20	3	11.42	12	11.10	11.10	-9	10,623	-0.08%
2019/05/17	25	12.18	20	11.95	11.90	5	10,694	0.05%
2019/05/16	10	11.95	0	0.00	11.75	10	10,831	0.09%
2019/05/13	5	11.65	0	0.00	11.40	5	11,535	0.04%
2019/05/09	3	12.27	0	0.00	12.10	3	11,449	0.03%
2019/05/08	1	12.40	0	0.00	12.70	1	11,407	0.01%
2019/05/06	7	12.57	0	0.00	12.40	7	11,457	0.06%
2019/05/03	9	12.91	0	0.00	12.95	9	11,463	0.08%
2019/05/02	4	12.70	0	0.00	12.95	4	11,512	0.03%
2019/04/30	2	12.33	1	12.35	12.50	1	11,828	0.01%
2019/04/29	16	12.60	1	12.55	12.50	15	11,953	0.13%
2019/04/26	1	13.15	1	13.15	13.15	0	11,857	0.00%
2019/04/19	0	0.00	1	13.65	13.65	-1	12,811	-0.01%
2019/04/18	25	13.60	0	0.00	13.55	25	13,033	0.19%
2019/04/17	21	13.96	0	0.00	13.95	21	13,250	0.16%
2019/04/16	0	0.00	20	14.20	14.20	-20	13,785	-0.15%
2019/04/12	26	13.92	3	13.87	13.90	23	14,618	0.16%
2019/04/11	6	14.62	2	14.23	14.15	4	14,573	0.03%
2019/04/10	2	14.80	4	14.79	14.60	-2	14,472	-0.01%
2019/04/09	14	15.34	52	15.94	14.80	-38	14,352	-0.26%
2019/04/08	51	15.24	20	14.93	15.30	31	13,921	0.22%
2019/04/03	3	13.92	15	14.00	13.95	-12	13,527	-0.09%
2019/04/02	1	13.30	0	0.00	13.30	1	13,461	0.01%
2019/04/01	2	13.43	96	13.37	13.40	-94	13,529	-0.69%
2019/03/29	94	13.25	2	13.15	13.25	92	13,551	0.68%
2019/03/28	0	0.00	2	13.10	13.05	-2	13,781	-0.01%
2019/03/26	2	13.65	2	13.55	13.55	0	13,781	0.00%
2019/03/22	13.2	14.23	26	14.20	14.10	-12.8	13,772	-0.09%
2019/03/21	4	14.30	0	0.00	14.15	4	13,846	0.03%
2019/03/20	6	14.34	8	14.44	14.30	-2	13,962	-0.01%
2019/03/18	1	13.90	3	14.00	13.85	-2	14,141	-0.01%
2019/03/15	0	0.00	1	13.75	13.75	-1	15,426	-0.01%
2019/03/14	1	13.50	3	13.57	13.45	-2	15,854	-0.01%
2019/03/13	0	0.00	6	13.41	13.40	-6	16,657	-0.04%
2019/03/12	1	13.70	3	13.70	13.50	-2	16,897	-0.01%
2019/03/11	4	13.58	4	13.60	13.60	0	17,158	0.00%
2019/03/08	3	13.55	3	13.70	13.60	0	17,402	0.00%
2019/03/07	0	0.00	10	13.80	13.70	-10	17,504	-0.06%
2019/03/06	3	14.08	10	14.00	14.05	-7	17,767	-0.04%
2019/03/05	3	14.02	17	14.19	14.00	-14	17,887	-0.08%
2019/02/27	13	13.81	104	13.85	13.80	-91	17,987	-0.51%	大賣/
2019/02/26	6	14.29	3	14.40	14.00	3	18,108	0.02%
2019/02/25	1	14.05	9	14.19	14.10	-8	18,196	-0.04%
2019/02/22	92	14.15	10	14.15	14.05	82	18,265	0.45%
2019/02/21	22	14.00	8	14.01	14.00	14	18,374	0.08%
2019/02/20	36	14.39	2	14.40	14.20	34	18,544	0.18%
2019/02/19	23	14.52	26	14.41	14.40	-3	18,906	-0.02%
2019/02/18	15	14.19	117	14.28	14.10	-102	19,488	-0.52%	大賣/鉅額交易
2019/02/15	128	14.16	10	14.51	14.10	118	19,524	0.60%	大買/鉅額交易
2019/02/14	2	14.35	6	14.44	14.10	-4	19,259	-0.02%
2019/02/13	3	13.75	2	14.20	13.65	1	18,769	0.01%
2019/02/12	0	0.00	30	13.67	13.90	-30	18,572	-0.16%
2019/02/11	0	0.00	4	13.30	13.40	-4	18,485	-0.02%
2019/01/30	0	0.00	3	13.35	13.25	-3	18,532	-0.02%
2019/01/25	2	13.18	0	0.00	13.15	2	18,707	0.01%
2019/01/24	4	13.30	2	13.30	13.25	2	18,874	0.01%
2019/01/23	1	13.00	2	13.20	13.35	-1	18,954	-0.01%
2019/01/22	55	13.28	50	13.33	13.10	5	19,032	0.03%
2019/01/21	0	0.00	1	14.00	13.90	-1	18,660	-0.01%
2019/01/18	2	13.80	1	13.85	13.90	1	18,513	0.01%
2019/01/17	10	13.83	4	13.98	13.75	6	18,514	0.03%
2019/01/16	21	13.94	6	13.93	13.90	15	18,396	0.08%
2019/01/15	30	13.85	32	13.98	13.65	-2	18,118	-0.01%
2019/01/11	3	13.48	8	13.46	13.35	-5	17,517	-0.03%
2019/01/10	3	13.65	0	0.00	13.45	3	17,403	0.02%
2019/01/09	12	14.09	10	14.15	14.00	2	17,156	0.01%
2019/01/08	11	14.46	3	14.62	14.55	8	16,910	0.05%
2019/01/07	5	13.84	22	14.04	14.40	-17	16,250	-0.10%
2019/01/04	3	13.22	0	0.00	13.10	3	15,488	0.02%
2019/01/03	0	0.00	5	13.44	13.45	-5	15,492	-0.03%
2019/01/02	0	0.00	50	13.19	13.15	-50	15,392	-0.32%
2018/12/28	0	0.00	1	13.05	13.10	-1	15,350	-0.01%
2018/12/27	12	13.17	13	13.62	13.05	-1	15,497	-0.01%
2018/12/26	18	13.29	9	13.24	13.25	9	15,310	0.06%
2018/12/25	1	13.40	3	13.47	13.50	-2	15,415	-0.01%
2018/12/24	0	0.00	7	13.26	13.15	-7	15,171	-0.05%
2018/12/22	2	13.23	1	13.30	13.25	1	15,044	0.01%
2018/12/21	5	13.07	12	13.04	13.20	-7	14,973	-0.05%
2018/12/20	1	12.45	7	12.58	12.60	-6	14,911	-0.04%
2018/12/19	0	0.00	2	12.30	12.30	-2	14,834	-0.01%
2018/12/18	0	0.00	1	12.50	12.45	-1	14,981	-0.01%
2018/12/14	2	12.18	0	0.00	12.60	2	15,534	0.01%
2018/12/13	9	12.44	65	12.45	12.25	-56	15,407	-0.36%
2018/12/12	4	12.84	3	12.90	12.90	1	15,294	0.01%
2018/12/11	39	13.00	21	13.39	12.90	18	15,285	0.12%
2018/12/10	80	13.92	11	13.55	13.60	69	15,357	0.45%
2018/12/07	2	13.15	18	13.53	13.75	-16	14,342	-0.11%
2018/12/06	65	13.68	44	13.02	12.50	21	14,332	0.15%
2018/12/05	1	12.85	23	13.48	13.75	-22	14,145	-0.16%
2018/12/04	4	13.10	4	13.33	13.20	0	14,467	0.00%
2018/12/03	5	13.10	11	12.97	12.85	-6	14,798	-0.04%
2018/11/30	0	0.00	3	12.40	12.30	-3	15,372	-0.02%
2018/11/29	10	12.37	5	12.38	12.10	5	16,645	0.03%
2018/11/28	4	12.79	2	12.90	12.80	2	16,412	0.01%
2018/11/27	10	12.73	10	12.70	12.90	0	16,444	0.00%
2018/11/26	0	0.00	1	12.65	12.55	-1	16,484	-0.01%
2018/11/23	2	12.38	28	12.47	12.40	-26	16,524	-0.16%
2018/11/22	27	12.74	8	12.56	12.30	19	16,605	0.11%
2018/11/21	7	12.94	5	13.00	13.10	2	16,482	0.01%
2018/11/20	16	13.08	27	12.95	12.95	-11	16,511	-0.07%
2018/11/19	46	13.27	40	13.11	13.15	6	16,536	0.04%
2018/11/16	56	13.00	50	13.01	13.00	6	16,487	0.04%
2018/11/15	52	12.32	30	12.50	12.50	22	16,133	0.14%
2018/11/14	32	11.31	33	11.72	11.85	-1	16,585	-0.01%
2018/11/13	0	0.00	3	10.77	10.80	-3	17,751	-0.02%
2018/11/12	1	10.70	2	10.68	10.65	-1	18,723	-0.01%
2018/11/08	1	10.60	21	10.51	10.50	-20	20,407	-0.10%
2018/11/07	30	10.30	33	10.60	10.60	-3	20,800	-0.01%
2018/11/06	54	10.43	58	10.15	10.15	-4	20,844	-0.02%
2018/11/05	31	10.30	33	10.30	10.40	-2	20,954	-0.01%
2018/11/02	54	10.46	26	10.30	10.30	28	20,935	0.13%
2018/11/01	2	10.50	9	10.61	10.65	-7	20,773	-0.03%
2018/10/31	3	10.25	4	10.18	10.20	-1	20,560	0.00%
2018/10/30	56	9.60	54	9.89	9.86	2	20,460	0.01%
2018/10/29	1	9.11	0	0.00	9.10	1	20,271	0.00%
2018/10/25	2	9.68	1	9.67	9.43	1	20,159	0.00%
2018/10/22	2	10.20	0	0.00	10.25	2	19,977	0.01%
2018/10/18	1	10.35	0	0.00	10.25	1	19,835	0.01%
2018/10/17	1	10.35	3	10.35	10.35	-2	19,788	-0.01%
2018/10/16	3	10.70	2	10.58	10.45	1	19,689	0.01%
2018/10/15	2	10.40	9	10.43	10.30	-7	19,541	-0.04%
2018/10/12	2	9.88	4	10.10	10.40	-2	19,446	-0.01%
2018/10/11	5	10.01	2	9.77	9.77	3	19,307	0.02%
2018/10/08	2	11.10	2	11.28	11.15	0	19,037	0.00%
2018/10/05	12	11.06	0	0.00	11.05	12	18,940	0.06%
2018/10/04	4	11.66	0	0.00	11.50	4	18,673	0.02%
2018/10/03	5	11.61	32	11.61	11.45	-27	18,707	-0.14%
2018/10/02	5	12.40	30	12.20	12.20	-25	18,322	-0.14%
2018/09/28	1	12.45	15	12.15	12.30	-14	18,148	-0.08%
2018/09/27	41	12.50	3	12.60	12.30	38	18,060	0.21%
2018/09/25	2	12.45	10	12.50	12.55	-8	17,762	-0.05%
2018/09/21	3	12.60	3	12.70	12.45	0	17,549	0.00%
2018/09/20	8	12.55	22.3	12.96	12.25	-14.3	17,320	-0.08%
2018/09/19	10	13.22	7	13.52	13.05	3	16,795	0.02%
2018/09/18	15	13.34	67	13.32	13.30	-52	16,584	-0.31%
2018/09/17	12	13.53	9	13.49	13.50	3	16,401	0.02%
2018/09/14	30	13.74	33	13.87	14.00	-3	16,153	-0.02%
2018/09/13	14	13.00	4	13.13	13.20	10	15,673	0.06%
2018/09/12	16	13.28	1	13.20	13.20	15	15,263	0.10%
2018/09/11	14	13.23	16	13.70	13.90	-2	14,759	-0.01%
2018/09/10	51	13.56	1	14.65	13.05	50	14,108	0.35%
2018/09/07	24	14.89	7	14.65	14.45	17	13,489	0.13%
2018/09/06	25	14.67	8	15.23	14.70	17	12,912	0.13%
2018/09/05	72	15.67	40	16.36	15.10	32	12,083	0.26%
2018/09/04	11	15.93	91	15.76	16.05	-80	10,813	-0.74%
2018/09/03	32	16.15	27	16.32	15.65	5	10,756	0.05%
2018/08/31	30.2	16.44	15	16.42	16.70	15.2	10,728	0.14%
2018/08/30	53	16.11	26	16.06	16.00	27	10,548	0.26%
2018/08/29	10.2	16.01	65	15.85	16.10	-54.8	10,415	-0.53%
2018/08/28	17	15.26	2	15.30	15.20	15	10,336	0.15%
2018/08/27	43	14.92	20.1	14.89	15.10	22.9	10,217	0.22%
2018/08/24	29	15.28	34	15.48	15.05	-5	10,035	-0.05%
2018/08/23	11	15.74	17.2	15.72	16.00	-6.2	9,818	-0.06%
2018/08/22	27	14.98	41	15.33	15.05	-14	9,524	-0.15%
2018/08/21	258	14.93	188	15.19	15.30	70	9,321	0.75%	大買/大賣/
2018/08/20	99	14.22	109	14.11	14.20	-10	7,900	-0.13%	大賣/
2018/08/17	44	13.89	54	13.96	14.30	-10	6,493	-0.15%
2018/08/16	62	12.60	62	12.45	13.00	0	5,438	0.00%
2018/08/15	65	12.03	5	11.85	12.20	60	4,606	1.30%
2018/08/14	1	10.90	4	11.19	11.25	-3	3,657	-0.08%
2018/08/13	0	0.00	10	10.05	10.25	-10	3,157	-0.32%
2018/08/10	10	10.55	18	10.41	10.45	-8	3,020	-0.26%
2018/08/07	1	10.05	1	10.05	9.95	0	2,805	0.00%
2018/08/06	10	10.00	2	10.05	10.05	8	2,794	0.29%
2018/08/01	0	0.00	1	9.83	9.81	-1	2,785	-0.04%
2018/07/30	2	9.85	1	9.78	9.80	1	2,858	0.03%
2018/07/16	0	0.00	0	9.61	9.52	0	2,839	0.00%
2018/07/13	0	0.00	2	9.54	9.54	-2	2,858	-0.07%
2018/07/12	2	9.55	0	0.00	9.44	2	2,863	0.07%
2018/07/06	8	9.10	38	9.10	9.25	-30	2,766	-1.08%
2018/07/05	3	9.79	26	9.52	9.27	-23	2,752	-0.84%
2018/07/04	0	0.00	12	9.58	9.57	-12	2,734	-0.44%
2018/06/28	3	9.82	0	0.00	9.76	3	2,699	0.11%
2018/06/26	7	9.95	0	0.00	9.98	7	2,759	0.25%
2018/06/25	22	10.02	2	10.10	10.05	20	2,739	0.73%
2018/06/22	5	9.97	5	10.26	10.05	0	2,749	0.00%
2018/06/20	0	0.00	5	10.10	10.05	-5	2,655	-0.19%
2018/06/19	0	0.00	2	10.25	10.20	-2	2,617	-0.08%
2018/06/15	2	10.45	2	10.40	10.40	0	2,595	0.00%
2018/06/14	4	10.38	3	10.40	10.40	1	2,573	0.04%
2018/06/13	0	0.00	10	10.60	10.25	-10	2,509	-0.40%
2018/06/12	38	10.65	0	0.00	10.60	38	2,438	1.56%
2018/06/11	0	0.00	10	10.35	10.40	-10	2,359	-0.42%
2018/06/08	10	10.25	15	10.25	10.10	-5	2,261	-0.22%
2018/06/07	1	9.95	1	9.91	9.91	0	2,190	0.00%
2018/06/05	0	0.00	2	9.76	9.71	-2	2,141	-0.09%
2018/06/04	0	0.00	1	9.58	9.56	-1	1,934	-0.05%
2018/06/01	10	9.44	0	0.00	9.40	10	1,942	0.51%
2018/05/31	2	9.36	0	0.00	9.33	2	1,911	0.10%
2018/05/29	1	9.37	0	0.00	9.35	1	1,893	0.05%
2018/05/28	0	0.00	1	9.22	9.23	-1	1,853	-0.05%
2018/05/24	0	0.00	9	9.21	9.18	-9	1,863	-0.48%
2018/05/14	10	9.47	0	0.00	9.36	10	2,029	0.49%
2018/05/11	0	0.00	3	9.60	9.50	-3	2,035	-0.15%
2018/05/08	1	9.59	0	0.00	9.50	1	2,023	0.05%
2018/05/07	0	0.00	2	9.39	9.41	-2	1,984	-0.10%
2018/05/02	10	9.43	0	0.00	9.40	10	2,022	0.49%
2018/04/12	2	10.05	0	0.00	10.00	2	2,602	0.08%
2018/03/29	1	9.91	0	0.00	9.83	1	2,842	0.04%
2018/03/26	0	0.00	3	9.42	9.42	-3	3,088	-0.10%
2018/03/19	0	0.00	2	9.78	9.79	-2	3,730	-0.05%
2018/03/15	2	10.15	0	0.00	10.00	2	3,989	0.05%
2018/03/14	4	9.87	0	0.00	9.86	4	3,935	0.10%
2018/03/09	0	0.00	3	9.60	9.64	-3	4,050	-0.07%
2018/02/06	0	0.00	6	9.79	9.05	-6	5,226	-0.11%
2018/02/05	0	0.00	14	9.96	10.00	-14	5,214	-0.27%
2018/02/01	0	0.00	9	10.30	10.25	-9	5,371	-0.17%
2018/01/30	2	10.35	1	10.30	10.40	1	5,591	0.02%
2018/01/29	0	0.00	2	10.25	10.20	-2	5,741	-0.03%
2018/01/26	0	0.00	1	10.20	10.20	-1	6,009	-0.02%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/24	0	0.00	10	10.20	10.15	-10	6,628	-0.15%
2018/01/23	0	0.00	16	10.15	10.15	-16	6,663	-0.24%
2018/01/22	5	10.20	1	10.15	10.20	4	6,673	0.06%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/16	16	10.60	3	10.50	10.55	13	6,963	0.19%
2018/01/12	0	0.00	3	10.50	10.40	-3	6,802	-0.04%
2018/01/11	5	10.60	0	0.00	10.45	5	6,785	0.07%
2018/01/10	10	10.48	3	10.65	10.45	7	6,692	0.10%
2018/01/09	22	10.83	0	0.00	10.75	22	6,613	0.33%
2018/01/08	5	10.95	0	0.00	10.90	5	6,553	0.08%
2018/01/05	3	10.70	3	10.70	10.75	0	6,339	0.00%
2018/01/04	1	10.65	0	0.00	10.65	1	6,308	0.02%
2018/01/02	0	0.00	1	10.65	10.75	-1	6,219	-0.02%