金像電 (2368)-臺銀-民權券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/31	6.9	201.85	0.1	203.00	199.00	6.8	8,248	0.08%
2024/05/30	0	206.00	0.1	206.00	204.00	0	8,261	0.00%
2024/05/29	3.1	200.70	0.1	203.00	201.00	3	8,288	0.04%
2024/05/28	1.8	204.12	1	203.50	202.50	0.8	8,311	0.01%
2024/05/27	2	203.78	5	204.10	203.50	-3	8,295	-0.04%
2024/05/24	15	201.40	15.1	202.94	203.00	-0.1	8,341	0.00%
2024/05/23	2.1	199.29	3	200.67	201.50	-0.9	8,308	-0.01%
2024/05/22	1.7	204.13	0	203.00	205.50	1.7	8,438	0.02%
2024/05/21	2.4	203.57	0.1	204.00	203.50	2.2	8,606	0.03%
2024/05/20	2.7	206.37	0.1	207.00	206.50	2.6	8,663	0.03%
2024/05/17	3.2	205.14	3.3	206.36	206.50	-0.1	8,772	0.00%
2024/05/16	2.2	205.83	10	209.25	203.50	-7.8	8,896	-0.09%
2024/05/15	1	195.02	4	197.13	195.50	-3	8,860	-0.03%
2024/05/14	0.4	191.41	1	193.00	190.50	-0.6	8,965	-0.01%
2024/05/13	1.1	189.32	0.5	188.45	187.50	0.6	9,156	0.01%
2024/05/10	3.4	191.69	0.1	190.50	193.00	3.3	9,324	0.03%
2024/05/09	2.1	196.60	1	200.50	198.50	1.1	9,180	0.01%
2024/05/08	1.1	194.95	1	194.00	196.50	0.1	9,192	0.00%
2024/05/07	0	0.00	2	190.75	192.00	-2	9,454	-0.02%
2024/05/06	3	193.67	2	190.50	190.50	1	9,494	0.01%
2024/05/03	6	193.08	2.1	193.14	192.00	3.9	9,481	0.04%
2024/05/02	1	194.00	0	0.00	196.50	1	9,571	0.01%
2024/04/30	2.1	199.71	1	199.00	197.00	1.1	9,607	0.01%
2024/04/29	3.1	195.82	4	197.13	198.00	-0.9	9,648	-0.01%
2024/04/26	3.1	193.87	4	194.25	192.50	-0.9	9,791	-0.01%
2024/04/25	3.1	188.40	1.2	193.04	187.00	1.9	9,799	0.02%
2024/04/24	4	195.15	6	195.67	196.50	-2	9,812	-0.02%
2024/04/23	2	184.04	3	186.82	188.00	-1	9,758	-0.01%
2024/04/22	7.4	187.51	2	185.50	182.00	5.4	9,666	0.06%
2024/04/19	4.5	197.06	0	0.00	196.00	4.5	9,531	0.05%
2024/04/18	1	205.00	3	206.17	205.00	-2	9,488	-0.02%
2024/04/17	4.4	201.29	0	0.00	201.50	4.4	9,472	0.05%
2024/04/16	6.3	201.08	5	202.60	201.50	1.2	9,455	0.01%
2024/04/15	10.3	216.47	0.2	221.63	212.50	10	9,443	0.11%
2024/04/12	5.2	228.82	0	0.00	229.50	5.2	9,313	0.06%
2024/04/11	2	229.00	1	229.00	229.50	1	9,337	0.01%
2024/04/10	6.1	234.92	1	233.00	230.50	5.1	9,333	0.06%
2024/04/09	4	237.88	4	238.38	237.00	0	9,352	0.00%
2024/04/08	2	245.80	2	247.75	242.50	0	9,345	0.00%
2024/04/03	6	237.50	3	239.50	241.00	3	9,259	0.03%
2024/04/02	8	238.44	0.1	241.43	234.00	7.9	9,240	0.09%
2024/04/01	1	245.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	1.2	249.11	1	246.00	245.50	0.2	9,152	0.00%
2024/03/28	6	247.50	3.1	246.98	244.50	2.9	9,107	0.03%
2024/03/27	5.1	254.04	6	252.59	251.00	-1	9,052	-0.01%
2024/03/26	2	246.00	2	250.75	242.00	0	8,927	0.00%
2024/03/25	4	249.14	4.1	249.87	247.50	0	8,912	0.00%
2024/03/22	6	246.97	8	244.50	247.50	-2	8,866	-0.02%
2024/03/21	5	235.70	4.1	234.49	233.50	0.9	8,668	0.01%
2024/03/20	1	230.07	2	232.50	229.50	-1	8,699	-0.01%
2024/03/19	7.1	232.79	1	235.50	229.50	6.1	8,751	0.07%
2024/03/18	1.1	236.96	2	237.25	238.00	-0.9	8,684	-0.01%
2024/03/15	5	229.70	7	231.36	232.50	-2	8,689	-0.02%
2024/03/14	8.1	222.86	5	223.20	220.50	3.1	8,659	0.04%
2024/03/13	7.2	234.18	1	230.50	229.00	6.2	8,739	0.07%
2024/03/12	7	242.79	3.2	241.35	242.50	3.9	8,651	0.04%
2024/03/11	1.1	249.54	0	0.00	248.00	1.1	8,593	0.01%
2024/03/08	2	252.76	1.2	248.57	249.50	0.9	8,641	0.01%
2024/03/07	13.9	260.34	1.1	253.30	252.50	12.8	8,595	0.15%
2024/03/06	1.6	268.27	2	270.75	274.50	-0.5	8,335	-0.01%
2024/03/05	3	262.69	2	265.50	265.50	1	8,341	0.01%
2024/03/04	2.1	264.00	2	261.75	259.00	0.1	8,359	0.00%
2024/03/01	0	261.50	0.8	264.25	261.50	-0.8	8,322	-0.01%
2024/02/29	0	257.50	0.3	255.83	257.00	-0.3	8,274	0.00%
2024/02/27	4.9	252.16	4.3	249.85	252.50	0.6	8,255	0.01%
2024/02/26	4	260.25	3	262.67	261.50	1	8,170	0.01%
2024/02/23	5.3	262.21	7.4	264.43	262.00	-2.1	8,128	-0.03%
2024/02/22	9.2	258.10	6	253.67	255.50	3.2	8,003	0.04%
2024/02/21	4	262.63	3	260.48	259.50	1	7,836	0.01%
2024/02/20	4.1	258.02	6	260.89	261.50	-1.9	7,793	-0.02%
2024/02/19	9.1	273.36	5.1	269.14	265.00	4	7,781	0.05%
2024/02/16	4.1	272.49	2	272.42	275.00	2.1	7,674	0.03%
2024/02/15	0.1	268.50	8	269.38	273.00	-7.9	7,656	-0.10%
2024/02/05	13.4	249.73	12	248.52	248.50	1.4	7,528	0.02%
2024/02/02	13	242.07	10.4	240.92	241.00	2.7	7,755	0.03%
2024/02/01	1	229.50	0	0.00	231.50	1	7,649	0.01%
2024/01/31	3	231.68	2	230.50	229.00	1	7,741	0.01%
2024/01/30	5.1	234.48	14	233.40	234.00	-8.9	7,738	-0.12%
2024/01/29	1	220.06	1	223.00	224.50	0	7,520	0.00%
2024/01/26	2	218.75	1	219.49	216.50	1	7,612	0.01%
2024/01/25	2	224.01	9.1	223.71	222.50	-7.1	7,651	-0.09%
2024/01/24	1	217.50	1	218.97	216.50	0	7,583	0.00%
2024/01/23	0.1	222.00	0	220.50	221.50	0.1	7,645	0.00%
2024/01/22	1	215.56	2.2	217.96	222.00	-1.1	7,580	-0.01%
2024/01/19	2	203.50	2	204.00	204.00	0	7,423	0.00%
2024/01/18	1	206.00	0.1	206.37	200.50	0.9	7,433	0.01%
2024/01/17	1	210.57	1	215.00	210.50	0	7,369	0.00%
2024/01/16	2	214.75	1	216.00	214.50	1	7,386	0.01%
2024/01/15	3	213.32	4.1	214.30	216.00	-1.1	7,379	-0.01%
2024/01/12	2.1	208.25	2	207.75	208.00	0.1	7,425	0.00%
2024/01/11	0	202.57	0	0.00	206.00	0	7,457	0.00%
2024/01/10	4	199.49	3	199.33	200.00	1	7,509	0.01%
2024/01/09	4	197.13	2	197.26	195.50	2	7,541	0.03%
2024/01/08	1.1	203.54	1	206.50	204.50	0.1	7,519	0.00%
2024/01/05	6.1	208.26	3	210.32	205.50	3.1	7,562	0.04%
2024/01/04	1.1	215.05	0.1	216.77	213.00	0.9	7,600	0.01%
2024/01/03	3.1	218.48	3	217.83	218.50	0.1	7,637	0.00%
2024/01/02	3	218.01	1	216.04	218.00	2	7,643	0.03%
2023/12/29	1.1	218.50	3	217.67	218.00	-1.9	7,716	-0.03%
2023/12/28	4	220.35	6	217.50	214.50	-2	7,853	-0.03%
2023/12/27	0	216.50	0	0.00	217.00	0	8,073	0.00%
2023/12/26	4	214.38	2	214.25	215.50	2	8,392	0.02%
2023/12/25	6	214.08	7	216.77	213.50	-1	8,610	-0.01%
2023/12/22	1	215.50	2	217.50	217.00	-1	8,705	-0.01%
2023/12/21	4	209.25	3.1	209.77	210.50	0.9	8,828	0.01%
2023/12/20	4	213.38	1	214.50	213.50	3	9,114	0.03%
2023/12/19	6	212.67	6	215.08	213.50	0	9,164	0.00%
2023/12/18	2	217.50	4	215.25	216.00	-2	9,215	-0.02%
2023/12/15	9.5	216.03	4	217.13	215.50	5.5	9,288	0.06%
2023/12/14	6.5	224.35	9	228.61	220.00	-2.5	9,289	-0.03%
2023/12/13	3.1	224.32	4	223.75	223.50	-0.9	9,307	-0.01%
2023/12/12	1.1	220.39	0	0.00	219.50	1.1	9,358	0.01%
2023/12/11	10.4	224.63	3.2	226.61	220.50	7.2	9,350	0.08%
2023/12/08	17.1	238.59	18	240.11	238.00	-0.9	9,317	-0.01%
2023/12/07	0	226.67	2	228.25	224.50	-2	9,137	-0.02%
2023/12/06	4.1	222.70	8.5	220.85	223.50	-4.4	9,168	-0.05%
2023/12/05	11.3	215.47	8	213.19	212.00	3.2	9,163	0.04%
2023/12/04	8	229.56	7	226.71	224.00	1	9,137	0.01%
2023/12/01	7.1	227.35	6.1	227.68	229.50	1	9,393	0.01%
2023/11/30	4.1	229.38	6	229.25	228.00	-1.9	9,479	-0.02%
2023/11/29	3	224.34	3	223.67	225.00	0	9,460	0.00%
2023/11/28	4	217.21	3	217.83	217.50	1	9,624	0.01%
2023/11/27	2	212.01	1	213.50	211.50	1	9,746	0.01%
2023/11/23	2.1	218.00	1	217.50	215.50	1.1	9,995	0.01%
2023/11/22	2.1	221.75	0.1	221.09	221.00	2	10,095	0.02%
2023/11/21	4.1	226.03	2	226.71	225.00	2.1	10,258	0.02%
2023/11/20	3	223.34	3	223.33	223.50	0	10,564	0.00%
2023/11/17	2	221.75	0	0.00	221.50	2	10,825	0.02%
2023/11/16	6	222.33	6	221.92	220.50	0	10,939	0.00%
2023/11/15	2.2	231.09	5.1	230.31	229.00	-2.9	10,990	-0.03%
2023/11/14	7.1	232.43	8.2	232.17	232.00	-1.1	11,656	-0.01%
2023/11/13	1.1	219.96	0.2	217.62	217.00	0.9	12,092	0.01%
2023/11/10	18	222.03	24.1	221.77	220.50	-6.1	12,229	-0.05%
2023/11/09	6	208.75	9	209.39	215.00	-3	12,137	-0.02%
2023/11/08	8	206.62	10.1	204.76	209.00	-2	12,248	-0.02%
2023/11/07	5	198.21	3	200.33	200.00	2	12,491	0.02%
2023/11/06	0.1	194.92	3.1	195.98	197.50	-2.9	12,660	-0.02%
2023/11/03	5.1	190.78	7	189.57	189.00	-1.9	12,868	-0.01%
2023/11/02	5	184.20	4	184.75	184.00	1	12,928	0.01%
2023/11/01	1	175.50	0	0.00	177.00	1	13,071	0.01%
2023/10/31	6	177.78	9	179.94	176.00	-3	13,190	-0.02%
2023/10/30	2	186.00	3	187.50	185.50	-1	13,269	-0.01%
2023/10/27	3	188.00	4	187.25	186.50	-1	13,444	-0.01%
2023/10/26	6	190.25	1	192.00	187.00	5	13,636	0.04%
2023/10/25	0	202.50	0	0.00	200.50	0	13,652	0.00%
2023/10/24	2	197.77	2	197.25	201.50	0	13,863	0.00%
2023/10/23	5	192.40	5.1	193.16	192.50	-0.1	13,959	0.00%
2023/10/20	5.1	190.94	5	192.90	192.50	0.1	14,232	0.00%
2023/10/19	6	199.08	6	198.25	197.50	0	14,457	0.00%
2023/10/18	2	199.50	1	206.00	198.50	1	14,624	0.01%
2023/10/17	5	212.20	3	210.49	207.50	2	14,675	0.01%
2023/10/16	5	215.10	5.1	214.80	215.00	-0.1	14,732	0.00%
2023/10/13	4	222.13	5	222.78	223.00	-1	14,818	-0.01%
2023/10/12	1	225.01	1	223.00	223.50	0	14,832	0.00%
2023/10/11	1	219.00	4	220.88	218.00	-3	14,997	-0.02%
2023/10/06	2.1	223.74	3.1	221.15	221.00	-1	15,293	-0.01%
2023/10/05	0	0.00	0	223.00	222.50	0	15,490	0.00%
2023/10/04	6	219.42	8.1	216.72	221.00	-2.1	15,730	-0.01%
2023/10/03	14.1	221.74	14	220.93	219.00	0.1	15,759	0.00%
2023/10/02	13.1	226.18	13.1	222.53	215.50	0	15,638	0.00%
2023/09/28	4	216.28	8.1	218.69	219.50	-4.1	15,485	-0.03%
2023/09/27	3.1	207.85	7	209.93	211.50	-4	15,348	-0.03%
2023/09/26	5.1	207.69	3.1	209.68	204.00	2	15,546	0.01%
2023/09/25	7	213.22	7.6	214.60	211.00	-0.5	15,739	0.00%
2023/09/22	5.1	198.80	5	197.20	201.00	0.1	15,794	0.00%
2023/09/21	4.1	192.67	4	191.39	195.00	0.1	15,813	0.00%
2023/09/20	5	194.10	5	193.80	193.50	0	15,888	0.00%
2023/09/19	2	190.50	2	192.50	190.00	0	15,919	0.00%
2023/09/18	3	195.32	2.1	197.92	193.00	0.9	15,947	0.01%
2023/09/15	5	202.60	6	202.92	203.50	-1	15,915	-0.01%
2023/09/14	5	198.40	3.1	199.52	199.50	2	16,237	0.01%
2023/09/13	8.2	194.78	7	196.14	194.00	1.2	16,324	0.01%
2023/09/12	6	201.50	4.1	201.59	200.00	1.9	16,419	0.01%
2023/09/11	8.1	199.55	6	200.17	199.00	2	16,718	0.01%
2023/09/08	7.1	208.16	8	207.57	208.50	-0.9	16,660	-0.01%
2023/09/07	8.1	211.32	10.4	212.01	209.50	-2.3	16,783	-0.01%
2023/09/06	15	218.70	19.3	219.83	216.50	-4.2	16,895	-0.03%
2023/09/05	8	208.50	7	208.86	208.00	1	16,863	0.01%
2023/09/04	4	204.00	6	204.33	206.00	-2	16,963	-0.01%
2023/09/01	8.3	205.40	0.1	208.00	201.00	8.2	17,167	0.05%
2023/08/31	9	211.28	10	212.10	215.50	-1	17,119	-0.01%
2023/08/30	4.3	206.57	7	208.93	208.50	-2.7	17,335	-0.02%
2023/08/29	6	201.83	4	200.90	201.00	2	17,494	0.01%
2023/08/28	1.1	202.60	0.3	202.17	202.00	0.8	17,497	0.00%
2023/08/25	6.1	207.26	7	207.79	207.00	-1	17,578	-0.01%
2023/08/24	7.5	217.93	12	217.13	216.50	-4.5	17,675	-0.03%
2023/08/23	11.1	210.45	11	207.28	209.00	0.1	17,478	0.00%
2023/08/22	3	203.00	2.1	204.02	201.50	0.9	17,694	0.01%
2023/08/21	2.1	202.49	3.1	202.53	201.50	-1	18,190	-0.01%
2023/08/18	31.1	208.70	26.1	206.00	203.50	5	18,218	0.03%
2023/08/17	24.1	197.88	31.2	198.81	206.50	-7.1	17,771	-0.04%
2023/08/16	11	182.91	15	183.90	188.00	-4	17,637	-0.02%
2023/08/15	10.1	181.58	12	180.25	180.00	-1.9	18,217	-0.01%
2023/08/14	14.1	174.61	8	173.81	173.50	6	18,299	0.03%
2023/08/11	11	175.68	17	175.79	178.50	-6	18,279	-0.03%
2023/08/10	5	169.50	1	166.53	166.50	4	18,003	0.02%
2023/08/09	13	178.30	12	178.63	179.00	1	17,778	0.01%
2023/08/08	2	169.29	9.1	169.86	172.00	-7.1	17,596	-0.04%
2023/08/07	4.1	166.59	5	167.80	168.00	-0.9	17,423	0.00%
2023/08/04	3	157.69	2	158.50	158.50	1	17,245	0.01%
2023/08/02	8	158.63	3	158.00	157.50	5	17,111	0.03%
2023/08/01	5	164.40	2	167.00	165.00	3	16,979	0.02%
2023/07/31	9.1	172.21	7.4	170.22	169.50	1.7	16,856	0.01%
2023/07/28	1	176.50	2	176.25	178.50	-1	16,700	-0.01%
2023/07/27	5	176.60	5	181.70	176.00	0	16,663	0.00%
2023/07/26	5	176.00	6	177.33	174.50	-1	16,436	-0.01%
2023/07/25	13	186.71	8.1	184.14	177.00	4.9	16,360	0.03%
2023/07/24	7.2	185.41	11.1	186.80	188.50	-4	16,090	-0.02%
2023/07/21	11.1	180.61	10.1	179.66	181.00	1	15,856	0.01%
2023/07/20	7	173.86	8.1	175.56	175.50	-1.1	15,743	-0.01%
2023/07/19	7.1	173.96	9.4	172.45	171.50	-2.3	15,678	-0.01%
2023/07/18	3.1	178.66	5.1	177.38	178.00	-1.9	15,619	-0.01%
2023/07/17	4.1	177.73	2	179.25	176.50	2.1	15,444	0.01%
2023/07/14	6.1	180.91	10.1	179.10	182.00	-4.1	15,399	-0.03%
2023/07/13	23.2	183.32	17	182.38	180.00	6.2	15,223	0.04%
2023/07/12	15.1	167.28	18	168.39	170.00	-2.9	15,013	-0.02%
2023/07/11	19.1	162.94	13.5	161.57	163.50	5.6	14,816	0.04%
2023/07/10	7.1	154.38	5	153.80	155.00	2.1	14,581	0.01%
2023/07/07	3	149.33	2.1	148.67	148.50	0.9	14,598	0.01%
2023/07/06	8.2	149.61	6.1	149.90	149.00	2.1	14,706	0.01%
2023/07/05	3	154.83	4.1	155.10	154.50	-1.1	14,620	-0.01%
2023/07/04	2.3	156.10	14.2	154.45	155.50	-11.9	14,613	-0.08%
2023/07/03	17.5	153.49	18	150.97	153.00	-0.5	14,426	0.00%
2023/06/30	12.1	145.87	13.2	144.03	146.00	-1.1	14,134	-0.01%
2023/06/29	4	138.38	5	139.00	139.00	-1	13,829	-0.01%
2023/06/28	5	138.80	9	138.22	138.00	-4	13,872	-0.03%
2023/06/27	9	135.56	2.1	135.69	135.00	6.9	13,928	0.05%
2023/06/26	6	138.42	2	139.01	138.50	4	13,986	0.03%
2023/06/21	5.2	142.99	2	142.25	142.00	3.2	13,981	0.02%
2023/06/20	6.2	143.90	4.1	140.90	142.00	2.1	14,126	0.01%
2023/06/19	5	137.41	5.1	139.47	140.00	-0.1	14,288	0.00%
2023/06/16	5.2	141.29	10.4	140.24	139.50	-5.3	14,268	-0.04%
2023/06/15	13.3	137.48	14	138.64	138.00	-0.7	14,089	-0.01%
2023/06/14	9	134.50	5	135.10	134.50	4	13,778	0.03%
2023/06/13	3	136.01	6.1	135.46	136.00	-3.1	13,742	-0.02%
2023/06/12	19.3	136.38	10.1	134.77	135.00	9.2	13,569	0.07%
2023/06/09	15	138.43	17.1	139.14	139.00	-2.1	13,416	-0.02%
2023/06/08	8.1	133.63	9	135.43	133.00	-0.9	13,188	-0.01%
2023/06/07	15.1	135.50	12.1	135.34	134.50	3	13,041	0.02%
2023/06/06	8.1	130.08	5.2	131.64	130.00	3	13,003	0.02%
2023/06/05	8.2	133.19	16.2	132.37	133.00	-8	12,873	-0.06%
2023/06/02	12.1	128.10	16.1	127.26	128.00	-4	12,646	-0.03%
2023/06/01	12	123.54	13	123.27	125.00	-1	12,322	-0.01%
2023/05/31	7.1	122.57	6	122.93	122.00	1.1	12,268	0.01%
2023/05/30	8.1	122.70	16.1	123.75	125.00	-8	12,147	-0.07%
2023/05/29	10.1	121.69	5	121.90	121.50	5.1	12,068	0.04%
2023/05/26	42	124.77	23	124.15	121.50	19	12,263	0.16%
2023/05/25	10	119.15	18.4	120.33	122.50	-8.4	11,877	-0.07%
2023/05/24	1	111.50	7	110.50	111.50	-6	11,324	-0.05%
2023/05/23	15.4	111.69	2.1	111.00	110.50	13.3	11,271	0.12%
2023/05/22	24	115.67	23	113.98	113.50	1	11,155	0.01%
2023/05/19	12.1	110.41	30	111.78	113.50	-17.9	10,654	-0.17%
2023/05/18	11	101.46	26.1	100.71	103.50	-15.1	9,916	-0.15%
2023/05/17	7	96.69	8	97.55	97.90	-1	9,528	-0.01%
2023/05/16	4	95.68	0	0.00	95.10	4	9,364	0.04%
2023/05/15	4.1	95.94	2	96.40	96.70	2.1	9,348	0.02%
2023/05/12	3.1	93.84	2	94.20	95.50	1.1	9,433	0.01%
2023/05/11	2	95.35	0	0.00	95.00	2	9,485	0.02%
2023/05/10	3	96.27	0	0.00	96.20	3	9,558	0.03%
2023/05/09	1	98.50	0	0.00	97.30	1	9,660	0.01%
2023/05/08	1	97.00	3.4	99.03	97.20	-2.4	9,808	-0.02%
2023/05/05	2.2	97.72	89.1	98.36	98.10	-86.8	9,896	-0.88%
2023/05/04	2.1	96.20	0	0.00	96.70	2.1	10,067	0.02%
2023/05/03	8	97.26	0	0.00	96.70	8	10,151	0.08%
2023/05/02	5	98.18	2	98.95	98.20	3	10,195	0.03%
2023/04/28	14.1	98.90	12	100.47	98.60	2	10,223	0.02%
2023/04/27	0	0.00	5	98.30	98.50	-5	10,153	-0.05%
2023/04/26	2	95.66	8	98.28	98.40	-6	10,172	-0.06%
2023/04/25	101.3	96.73	1	96.63	96.40	100.3	10,097	0.99%	大買/
2023/04/24	0.2	101.19	1.7	101.79	101.50	-1.5	10,049	-0.02%
2023/04/21	0.6	98.76	0	0.00	98.20	0.6	10,022	0.01%
2023/04/20	5	100.04	2.1	100.33	100.00	2.9	10,003	0.03%
2023/04/19	0.2	102.79	0	0.00	101.50	0.2	10,094	0.00%
2023/04/18	0	101.98	0.1	101.00	101.50	-0.1	10,103	0.00%
2023/04/17	1.1	102.95	3	102.67	102.50	-1.9	10,135	-0.02%
2023/04/14	6	100.42	5	101.69	99.20	1	10,082	0.01%
2023/04/13	3	100.26	3.1	100.16	99.30	-0.1	10,044	0.00%
2023/04/12	3	102.50	1	103.00	102.50	2	9,937	0.02%
2023/04/11	3.1	104.92	10.1	102.74	103.00	-7	9,756	-0.07%
2023/04/10	1	97.20	10	98.89	98.80	-9	9,568	-0.09%
2023/04/07	2	94.10	4.1	95.53	95.30	-2.1	9,463	-0.02%
2023/04/06	33	93.60	30	94.20	94.10	3	9,350	0.03%
2023/03/31	2	97.60	0	0.00	97.30	2	9,237	0.02%
2023/03/30	2	97.75	1	98.00	97.80	1	9,224	0.01%
2023/03/29	10	97.22	6.1	97.62	96.70	3.9	9,142	0.04%
2023/03/28	4	98.02	11.1	98.39	97.70	-7.1	9,014	-0.08%
2023/03/27	1.1	94.39	14.1	96.19	98.00	-13	8,784	-0.15%
2023/03/24	1.1	93.82	1	94.20	94.00	0.1	8,744	0.00%
2023/03/23	5.1	94.63	6	94.80	93.20	-0.9	8,620	-0.01%
2023/03/22	13.1	95.95	10.2	96.37	95.40	2.9	8,401	0.03%
2023/03/21	0	0.00	67.1	91.63	92.50	-67.1	7,819	-0.86%
2023/03/20	1	90.00	16	89.96	90.20	-15	7,651	-0.20%
2023/03/17	1	89.10	9	88.91	89.50	-8	7,608	-0.11%
2023/03/16	4	87.30	0	0.00	86.80	4	7,566	0.05%
2023/03/15	6	88.43	2	88.20	88.20	4	7,605	0.05%
2023/03/14	5	88.80	6	88.60	88.10	-1	7,634	-0.01%
2023/03/13	5	89.20	6.1	88.48	89.30	-1.1	7,659	-0.01%
2023/03/10	2	87.65	0.3	88.10	87.70	1.7	7,646	0.02%
2023/03/09	94.1	89.27	14.2	89.38	89.40	79.9	7,705	1.04%
2023/03/08	5.2	92.80	3.1	92.74	92.50	2.1	7,507	0.03%
2023/03/07	2.1	92.77	5	92.78	93.00	-2.9	7,641	-0.04%
2023/03/06	5.1	91.48	0.5	91.48	90.90	4.6	7,540	0.06%
2023/03/03	2.1	91.01	5.5	90.84	90.40	-3.4	7,685	-0.04%
2023/03/02	8	89.74	2	89.90	89.90	6	7,714	0.08%
2023/03/01	4.1	91.75	3	92.00	90.80	1.1	7,713	0.01%
2023/02/24	10.1	90.80	62.7	91.17	92.10	-52.6	7,631	-0.69%
2023/02/23	5.1	88.99	33	88.92	89.00	-27.9	7,430	-0.38%
2023/02/22	106	86.78	50.1	87.30	87.10	55.9	7,565	0.74%	大買/
2023/02/21	10.2	89.05	6	89.48	88.60	4.2	7,570	0.06%
2023/02/20	9.2	88.78	69	89.21	88.50	-59.8	7,537	-0.79%
2023/02/17	5	87.06	1	86.50	87.70	4	7,443	0.05%
2023/02/16	6.1	87.97	18	87.94	88.10	-11.9	7,570	-0.16%
2023/02/15	13	86.91	3	87.00	87.10	10	7,865	0.13%
2023/02/14	5	86.84	6	87.13	86.50	-1	8,028	-0.01%
2023/02/13	4	85.98	3	85.97	86.50	1	8,196	0.01%
2023/02/10	31	85.82	8	85.90	85.10	23	8,434	0.27%
2023/02/09	22	86.65	13	86.80	86.90	9	8,363	0.11%
2023/02/08	32.2	87.57	1	87.70	87.80	31.2	8,250	0.38%
2023/02/07	15	87.97	0.1	88.00	88.00	14.9	8,254	0.18%
2023/02/06	18.2	89.39	2.3	89.59	89.50	15.9	8,203	0.19%
2023/02/03	11.3	93.04	28	94.12	93.40	-16.8	8,194	-0.20%
2023/02/02	15.5	90.70	74	90.91	93.50	-58.5	8,215	-0.71%
2023/02/01	8	88.59	6	88.85	89.10	2	8,135	0.02%
2023/01/31	45.5	86.15	2	86.35	87.30	43.5	8,206	0.53%
2023/01/30	22.2	88.01	1	89.80	88.00	21.2	8,258	0.26%
2023/01/17	1.3	88.28	0	0.00	88.00	1.3	8,342	0.02%
2023/01/16	1	88.50	3	87.70	88.70	-2	8,462	-0.02%
2023/01/13	2	88.80	0	0.00	89.30	2	8,529	0.02%
2023/01/12	2	88.80	2.2	88.85	88.60	-0.2	8,742	0.00%
2023/01/11	18.2	92.51	6	93.03	90.90	12.2	8,825	0.14%
2023/01/10	2.2	91.80	1	91.60	91.80	1.2	8,935	0.01%
2023/01/09	5.1	90.14	107	89.66	91.00	-101.9	9,201	-1.11%	大賣/鉅額交易
2023/01/06	6	86.72	6	87.40	87.20	0	9,460	0.00%
2023/01/05	52	86.02	6.1	85.56	85.20	45.9	9,816	0.47%
2023/01/04	5.1	88.69	0	0.00	87.00	5.1	9,979	0.05%
2023/01/03	2	88.90	2	87.60	89.20	0	10,081	0.00%
2022/12/30	2	87.30	2	88.10	86.80	0	10,259	0.00%
2022/12/29	10	85.00	0	0.00	87.00	10	10,578	0.09%
2022/12/27	1.1	89.63	0	0.00	89.70	1.1	11,165	0.01%
2022/12/26	2	89.10	0	0.00	89.00	2	11,494	0.02%
2022/12/22	60	89.33	10	89.30	89.40	50	12,229	0.41%
2022/12/21	2	90.55	0	0.00	90.20	2	12,393	0.02%
2022/12/16	4	93.23	2	93.45	95.70	2	13,483	0.01%
2022/12/14	3	95.70	4	96.48	97.00	-1	13,841	-0.01%
2022/12/13	0	0.00	1	96.80	95.00	-1	14,007	-0.01%
2022/12/09	4	96.30	3	95.70	95.50	1	14,169	0.01%
2022/12/08	0	0.00	1	94.80	95.20	-1	14,202	-0.01%
2022/12/07	1	96.60	1	95.70	95.50	0	14,220	0.00%
2022/12/06	2	98.30	4	98.68	97.90	-2	14,235	-0.01%
2022/12/05	1	98.30	1.1	100.33	98.30	-0.1	14,275	0.00%
2022/12/02	1	99.00	1	100.00	99.10	0	14,301	0.00%
2022/12/01	2	99.95	5	99.94	100.50	-3	14,353	-0.02%
2022/11/30	5	97.86	22	97.29	97.50	-17	14,355	-0.12%
2022/11/29	24	97.98	2.1	98.98	97.50	21.9	14,502	0.15%
2022/11/28	0.1	101.50	5	101.50	102.50	-4.9	14,402	-0.03%
2022/11/25	2	98.55	9.1	100.31	100.00	-7.1	14,421	-0.05%
2022/11/24	5.1	100.39	2	100.50	100.50	3.1	14,483	0.02%
2022/11/23	3	98.60	2	98.50	98.70	1	14,507	0.01%
2022/11/22	1	96.80	0.3	97.10	97.10	0.7	14,530	0.00%
2022/11/21	2.1	98.86	7	99.03	98.50	-4.9	14,571	-0.03%
2022/11/18	10	99.36	13	98.75	97.10	-3	14,534	-0.02%
2022/11/17	5.1	97.92	7	98.01	98.70	-1.9	14,434	-0.01%
2022/11/16	6	96.07	2	96.70	96.80	4	14,513	0.03%
2022/11/15	17	95.35	13	97.00	95.60	4	14,608	0.03%
2022/11/14	14.2	97.31	17	97.20	97.30	-2.8	14,948	-0.02%
2022/11/11	8	98.01	9	95.27	94.00	-1	15,166	-0.01%
2022/11/10	7	94.20	9	93.06	94.00	-2	15,028	-0.01%
2022/11/09	7	91.47	6	92.12	92.00	1	15,278	0.01%
2022/11/08	4.1	92.00	9	91.26	89.20	-4.9	15,431	-0.03%
2022/11/07	1.1	87.69	13.2	88.63	87.60	-12.1	15,185	-0.08%
2022/11/04	1	87.40	1	87.64	88.10	0	15,145	0.00%
2022/11/03	2	87.40	1	88.00	87.80	1	15,102	0.01%
2022/11/02	2	87.55	3	87.00	88.20	-1	15,053	-0.01%
2022/11/01	5.1	85.93	2.1	86.47	86.50	3	15,093	0.02%
2022/10/31	0	0.00	3	84.51	85.60	-3	14,949	-0.02%
2022/10/28	8.1	82.55	11.1	82.27	82.10	-3	14,853	-0.02%
2022/10/27	5.1	79.97	16	79.64	81.50	-11	14,807	-0.07%
2022/10/26	24	77.39	13	76.67	76.90	11	14,684	0.07%
2022/10/25	8	79.41	15	78.88	78.40	-7	14,672	-0.05%
2022/10/24	11	81.47	13	80.56	80.00	-2	14,785	-0.01%
2022/10/21	21	81.87	14	80.71	79.90	7	14,848	0.05%
2022/10/20	15	80.74	25	80.64	82.30	-10	14,883	-0.07%
2022/10/19	15	84.19	6.1	84.53	83.00	8.9	14,935	0.06%
2022/10/18	13.1	84.44	13	83.47	83.00	0.1	15,190	0.00%
2022/10/17	20.1	85.39	29	84.18	84.60	-9	15,263	-0.06%
2022/10/14	26.1	91.74	15	89.89	88.00	11	15,056	0.07%
2022/10/13	51.1	90.58	48.1	88.20	88.80	3	14,846	0.02%
2022/10/12	7	87.85	7	88.72	90.50	0	14,838	0.00%
2022/10/11	11	86.49	12	85.98	85.10	-1	15,139	-0.01%
2022/10/07	9.3	92.50	8	93.01	91.50	1.3	15,242	0.01%
2022/10/06	12	95.83	20	94.78	94.80	-8	15,505	-0.05%
2022/10/05	47.1	95.14	46	94.46	94.60	1	15,616	0.01%
2022/10/04	35	92.89	20.1	92.98	92.90	14.9	15,765	0.09%
2022/10/03	24.1	93.99	21.1	94.28	93.80	3	15,903	0.02%
2022/09/30	21.1	90.90	26.1	89.09	92.80	-5	15,691	-0.03%
2022/09/29	22	89.25	20	86.84	86.00	2	15,337	0.01%
2022/09/28	18	90.42	19.1	91.62	89.20	-1.1	15,337	-0.01%
2022/09/27	32.1	96.81	29	95.21	94.00	3.1	15,426	0.02%
2022/09/26	12	97.58	12	97.06	97.00	0	15,254	0.00%
2022/09/23	25.2	99.55	28.8	100.03	102.00	-3.6	15,044	-0.02%
2022/09/22	4	93.35	4	93.20	95.00	0	14,706	0.00%
2022/09/21	11	91.03	12	92.45	93.70	-1	14,786	-0.01%
2022/09/20	6.3	89.71	7.4	90.68	91.10	-1.1	14,894	-0.01%
2022/09/19	5.2	90.28	10.1	88.99	88.10	-4.9	15,034	-0.03%
2022/09/06	2.1	78.59	0	0.00	77.70	2.1	15,220	0.01%
2022/09/05	2.1	79.40	0	0.00	78.60	2.1	15,777	0.01%
2022/09/02	1.1	80.34	0	0.00	80.10	1.1	16,650	0.01%
2022/09/01	6	82.07	3	81.20	81.00	3	17,967	0.02%
2022/08/31	1	82.89	11	82.31	83.60	-10	18,273	-0.05%
2022/08/30	12.1	81.97	3	82.13	82.10	9.1	18,237	0.05%
2022/08/29	5	81.00	3	80.43	80.50	2	18,158	0.01%
2022/08/26	1	83.10	3.1	83.75	83.40	-2.1	18,113	-0.01%
2022/08/25	13.1	84.12	16	83.80	83.80	-2.9	18,032	-0.02%
2022/08/24	2.1	80.80	0.2	80.43	80.30	1.9	17,975	0.01%
2022/08/23	3	82.07	1	81.80	82.30	2	18,000	0.01%
2022/08/22	14.1	84.02	32	83.30	82.10	-17.9	18,094	-0.10%
2022/08/19	12.1	83.54	17.2	83.44	83.10	-5.1	18,040	-0.03%
2022/08/18	3	81.33	6.2	82.97	83.00	-3.2	18,263	-0.02%
2022/08/17	5	82.72	17	82.62	82.70	-12	18,257	-0.07%
2022/08/16	10.1	82.05	27.3	81.98	82.30	-17.2	18,279	-0.09%
2022/08/15	6	80.07	25	80.34	80.50	-19	18,163	-0.10%
2022/08/12	15.1	78.87	6.2	79.17	78.60	9	18,131	0.05%
2022/08/11	3.1	80.06	0	0.00	79.00	3.1	18,111	0.02%
2022/08/10	35.1	78.49	28	78.76	79.30	7.1	18,135	0.04%
2022/08/09	10.1	74.11	16	75.99	77.50	-6	17,820	-0.03%
2022/08/08	8	72.23	13	70.76	73.90	-5	17,699	-0.03%
2022/08/05	33.4	71.41	28.5	72.29	72.00	4.9	17,868	0.03%
2022/08/04	35	75.30	29.2	72.39	72.00	5.8	17,561	0.03%
2022/08/03	15	80.22	4	79.83	79.90	11	17,371	0.06%
2022/08/02	1.1	79.47	1	79.80	80.40	0.1	17,544	0.00%
2022/08/01	2	80.75	0	0.00	81.10	2	17,685	0.01%
2022/07/29	2	81.50	0	0.00	81.30	2	17,828	0.01%
2022/07/28	11	81.38	10	81.70	81.30	1	18,013	0.01%
2022/07/27	10	81.90	0	0.00	82.00	10	17,969	0.06%
2022/07/26	8.1	81.22	2.2	80.61	80.60	5.8	17,962	0.03%
2022/07/25	7.1	82.88	3.5	84.18	82.00	3.6	18,124	0.02%
2022/07/22	17.4	83.11	9	83.14	83.20	8.4	18,249	0.05%
2022/07/21	10	82.27	20.5	82.46	82.70	-10.5	18,378	-0.06%
2022/07/20	21.5	82.02	24	82.65	82.00	-2.5	18,350	-0.01%
2022/07/19	22.1	79.78	23	79.43	79.30	-0.9	18,343	0.00%
2022/07/18	10	78.31	4	78.60	78.60	6	18,432	0.03%
2022/07/15	13.3	78.07	33.2	78.48	78.10	-19.9	18,611	-0.11%
2022/07/14	22.3	76.00	26.1	76.44	78.00	-3.8	18,439	-0.02%
2022/07/13	11.1	74.07	14	73.59	72.80	-2.9	18,099	-0.02%
2022/07/12	28.1	70.42	16	69.49	69.30	12.1	17,954	0.07%
2022/07/11	17.1	72.05	17	72.63	73.00	0.1	17,971	0.00%
2022/07/08	20	71.13	25	71.66	72.00	-5	17,874	-0.03%
2022/07/07	44	68.26	33	68.06	69.60	11	17,515	0.06%
2022/07/06	10	66.75	11	67.16	67.80	-1	17,041	-0.01%
2022/07/05	6	66.75	13	66.61	66.70	-7	16,886	-0.04%
2022/07/04	15	66.01	14.1	66.37	67.80	0.9	16,571	0.01%
2022/07/01	18.1	72.38	8	72.45	68.50	10.1	16,229	0.06%
2022/06/30	22	78.90	11.2	77.86	76.10	10.8	15,884	0.07%
2022/06/29	4.1	84.91	3	84.57	84.50	1.1	15,899	0.01%
2022/06/28	4	85.23	0.1	84.70	84.50	4	15,979	0.02%
2022/06/27	4.2	84.08	8.8	85.22	85.50	-4.6	16,184	-0.03%
2022/06/24	9	82.97	15.1	83.47	83.00	-6.1	16,060	-0.04%
2022/06/23	6	80.90	5	79.68	79.50	1	15,859	0.01%
2022/06/22	5	78.70	4	79.33	78.60	1	15,933	0.01%
2022/06/21	6	79.95	12.7	80.34	80.90	-6.7	15,950	-0.04%
2022/06/20	8	78.41	4	79.80	78.00	4	16,223	0.02%
2022/06/17	7	79.84	5	79.94	79.70	2	16,427	0.01%
2022/06/16	7	86.44	3	84.20	83.10	4	16,176	0.02%
2022/06/15	7.1	89.08	43.1	88.61	87.60	-36	16,094	-0.22%
2022/06/14	22	90.74	20.4	90.04	91.00	1.6	15,995	0.01%
2022/06/13	71.2	93.02	67.3	93.37	93.70	3.9	15,559	0.03%
2022/06/10	78.2	89.05	109.2	90.37	92.90	-31	14,723	-0.21%	大賣/
2022/06/09	64	83.64	28.3	83.23	84.50	35.7	13,433	0.27%
2022/06/08	2.3	80.23	4	80.95	79.80	-1.7	13,093	-0.01%
2022/06/07	1	80.30	4	80.05	80.30	-3	13,185	-0.02%
2022/06/06	6	79.90	3	79.74	79.70	3	13,305	0.02%
2022/06/02	0	0.00	1.1	81.00	81.10	-1.1	13,452	-0.01%
2022/06/01	6.3	82.57	8.2	81.93	81.00	-1.9	13,610	-0.01%
2022/05/31	4	80.93	10.3	81.39	81.30	-6.3	13,574	-0.05%
2022/05/30	16	79.03	13.6	80.03	80.90	2.4	13,569	0.02%
2022/05/27	19.3	77.23	34	77.67	77.60	-14.8	13,579	-0.11%
2022/05/26	51.2	77.62	29	78.47	76.10	22.2	13,660	0.16%
2022/05/25	8	80.03	5	79.80	79.80	3	13,603	0.02%
2022/05/24	6.6	80.41	17	79.98	79.40	-10.4	13,724	-0.08%
2022/05/23	18.1	82.69	3	82.50	81.90	15.1	13,716	0.11%
2022/05/20	8.2	82.28	6	82.82	81.60	2.2	13,890	0.02%
2022/05/19	40.1	83.15	36	83.17	82.60	4.1	14,125	0.03%
2022/05/18	29.4	86.08	19.1	86.30	85.40	10.3	14,076	0.07%
2022/05/17	3.2	85.54	3	85.63	87.10	0.2	14,059	0.00%
2022/05/16	9.1	86.69	29	86.70	86.10	-19.9	14,156	-0.14%
2022/05/13	31	86.02	22.5	85.28	85.50	8.5	14,000	0.06%
2022/05/12	6	82.98	2	83.20	82.20	4	13,723	0.03%
2022/05/11	14	82.49	17	82.90	82.20	-3	13,722	-0.02%
2022/05/10	7	81.01	3.1	81.37	82.00	3.9	13,907	0.03%
2022/05/09	10	83.90	17	83.48	83.50	-7	13,933	-0.05%
2022/05/06	16	81.90	3.1	81.90	81.80	12.9	14,152	0.09%
2022/05/05	5.1	86.27	11	86.55	85.00	-5.9	14,313	-0.04%
2022/05/04	9.1	84.46	12	85.00	84.70	-2.9	14,319	-0.02%
2022/05/03	1	83.90	1	83.20	83.60	0	14,642	0.00%
2022/04/29	7.1	84.13	3.2	84.58	83.00	3.9	14,949	0.03%
2022/04/28	9.3	83.63	24	83.83	84.40	-14.7	15,188	-0.10%
2022/04/27	8	81.29	7.2	81.11	82.20	0.8	15,409	0.01%
2022/04/26	2	79.25	1	79.60	78.90	1	15,952	0.01%
2022/04/25	8	80.43	14.1	80.21	78.20	-6.1	17,592	-0.03%
2022/04/22	23.2	84.55	25.1	86.15	83.20	-1.9	18,309	-0.01%
2022/04/21	18.1	87.89	25.1	87.68	88.60	-7	18,150	-0.04%
2022/04/20	32.1	83.67	5	83.38	83.90	27.1	17,843	0.15%
2022/04/19	0	0.00	2	81.50	81.90	-2	17,777	-0.01%
2022/04/18	3	77.83	0	79.10	79.00	3	17,769	0.02%
2022/04/15	2	81.15	0.1	81.32	80.40	1.9	17,699	0.01%
2022/04/13	2.1	81.69	3	81.63	82.70	-0.9	17,740	-0.01%
2022/04/12	3	81.43	3	80.43	81.50	0	17,866	0.00%
2022/04/11	6	81.87	1	80.79	80.60	5	18,185	0.03%
2022/04/08	4	85.73	4	85.83	84.30	0	18,338	0.00%
2022/04/07	15.3	85.85	25.1	84.79	83.70	-9.9	18,264	-0.05%
2022/04/06	7.1	87.74	3	86.67	86.50	4.1	18,269	0.02%
2022/04/01	19.1	89.35	40	87.70	88.10	-20.9	18,349	-0.11%
2022/03/31	56.2	87.82	71.5	85.56	85.00	-15.3	18,987	-0.08%
2022/03/30	74.1	86.25	53	87.51	87.50	21.1	19,497	0.11%
2022/03/29	0.1	85.00	4	84.90	84.90	-3.9	19,574	-0.02%
2022/03/28	1.1	84.39	4	83.98	84.10	-2.9	19,911	-0.01%
2022/03/25	11	84.25	9.1	84.41	84.30	1.9	20,157	0.01%
2022/03/24	1	84.40	8	84.44	84.60	-7	19,981	-0.04%
2022/03/23	15.1	84.10	11	84.88	84.00	4.1	19,952	0.02%
2022/03/22	3.6	82.45	5	83.32	83.20	-1.4	19,614	-0.01%
2022/03/21	7	81.06	6	81.02	81.10	1	19,165	0.01%
2022/03/18	4.1	79.38	22.6	79.39	80.20	-18.5	19,076	-0.10%
2022/03/17	4	76.85	12	76.10	78.00	-8	18,924	-0.04%
2022/03/16	16.2	72.81	8	72.61	72.70	8.2	18,806	0.04%
2022/03/15	5	73.88	3	73.67	73.70	2	19,070	0.01%
2022/03/14	4	76.18	5	77.40	76.20	-1	19,058	-0.01%
2022/03/11	3	77.23	6	77.70	77.50	-3	19,096	-0.02%
2022/03/10	5	76.84	8	77.18	77.40	-3	19,112	-0.02%
2022/03/09	7.3	74.27	10	74.19	74.50	-2.7	19,083	-0.01%
2022/03/08	15	75.17	1	73.60	73.00	14	19,352	0.07%
2022/03/07	17.1	76.89	16	76.29	75.90	1.1	19,490	0.01%
2022/03/04	4	81.03	10	81.26	79.90	-6	19,604	-0.03%
2022/03/03	7	81.69	1	82.40	81.20	6	19,587	0.03%
2022/03/02	15	81.64	7	81.91	82.00	8	19,606	0.04%
2022/03/01	10	82.88	13	83.13	83.00	-3	19,523	-0.02%
2022/02/25	12	82.24	6	81.07	80.70	6	19,416	0.03%
2022/02/24	3.7	81.53	27	81.48	80.90	-23.3	19,268	-0.12%
2022/02/23	3	82.10	8	81.78	82.60	-5	19,255	-0.03%
2022/02/22	11	79.05	1	81.30	79.10	10	19,533	0.05%
2022/02/21	13	82.75	15	83.06	81.50	-2	19,734	-0.01%
2022/02/18	13	81.96	5	81.82	82.30	8	19,605	0.04%
2022/02/17	13	82.78	13	82.97	81.70	0	19,788	0.00%
2022/02/16	8.1	82.14	7	82.20	82.20	1.1	20,081	0.01%
2022/02/15	18	80.51	9	79.87	79.70	9	20,243	0.04%
2022/02/14	3	80.17	1	80.80	80.90	2	20,233	0.01%
2022/02/11	9	80.98	5	80.94	80.50	4	20,318	0.02%
2022/02/10	35	81.67	39	81.07	80.30	-4	20,465	-0.02%
2022/02/09	2	81.85	9	81.81	82.00	-7	20,238	-0.03%
2022/02/08	6	80.83	16	81.71	82.30	-10	20,134	-0.05%
2022/02/07	19	78.39	17	78.14	79.20	2	20,136	0.01%
2022/01/26	10	75.28	3	75.67	75.30	7	19,988	0.04%
2022/01/25	19	76.58	13	76.36	74.60	6	20,253	0.03%
2022/01/24	38	78.23	27	78.37	78.40	11	19,943	0.06%
2022/01/21	9	80.47	31	80.90	79.80	-22	19,748	-0.11%
2022/01/20	16	85.36	10.2	85.44	84.20	5.8	19,449	0.03%
2022/01/19	12	85.42	13	85.63	88.50	-1	19,270	-0.01%
2022/01/18	43.1	84.02	71.1	85.18	86.50	-28	18,766	-0.15%
2022/01/17	10.1	80.78	52	79.78	81.90	-41.9	17,478	-0.24%
2022/01/14	16	73.57	6.1	72.80	74.60	9.9	17,043	0.06%
2022/01/13	0	0.00	3	73.73	73.40	-3	17,029	-0.02%
2022/01/12	5	72.98	1	73.10	73.10	4	17,087	0.02%
2022/01/11	5	73.14	3	73.20	73.00	2	17,225	0.01%
2022/01/10	3	73.73	3	73.50	74.40	0	17,230	0.00%
2022/01/07	17.1	73.54	7	73.54	73.80	10.1	17,320	0.06%
2022/01/06	9	75.89	0	0.00	75.70	9	17,216	0.05%
2022/01/05	17.5	78.45	8.4	79.03	76.90	9.1	17,223	0.05%
2022/01/04	19.1	80.15	22	79.92	79.80	-2.9	17,119	-0.02%
2022/01/03	4.2	78.89	22.2	78.48	78.40	-18	17,047	-0.11%
2021/12/30	9.1	76.11	6	76.70	76.00	3.1	17,006	0.02%
2021/12/29	2.3	76.37	8	76.44	77.00	-5.7	17,188	-0.03%
2021/12/28	14	75.87	14.3	75.61	75.30	-0.3	17,376	0.00%
2021/12/27	37.3	79.53	38	81.79	76.80	-0.8	17,290	0.00%
2021/12/24	44.3	79.59	117.1	79.43	79.50	-72.8	16,521	-0.44%	大賣/
2021/12/23	4	77.50	46	76.22	76.10	-42	16,079	-0.26%
2021/12/22	10.1	76.64	14	76.58	76.80	-3.9	16,097	-0.02%
2021/12/21	7.3	74.43	34.6	74.60	74.80	-27.3	16,350	-0.17%
2021/12/20	2	71.55	1	71.60	72.10	1	16,748	0.01%
2021/12/17	7	72.54	5	71.86	71.80	2	17,353	0.01%
2021/12/16	2.1	72.12	12	72.63	72.90	-9.9	18,473	-0.05%
2021/12/15	5.1	70.68	3	70.80	71.20	2.1	18,797	0.01%
2021/12/14	8	70.00	1	71.00	69.70	7	19,915	0.04%
2021/12/13	7	71.27	7.3	71.16	70.80	-0.3	19,967	0.00%
2021/12/10	5	71.94	4	72.30	71.80	1	20,003	0.00%
2021/12/09	55.1	73.34	77.1	73.14	71.80	-22	20,153	-0.11%
2021/12/08	4.1	72.27	3	71.97	71.70	1.1	20,243	0.01%
2021/12/07	53	72.10	5	71.84	71.40	48	20,510	0.23%
2021/12/06	13	71.78	3	72.00	71.50	10	20,847	0.05%
2021/12/03	6	73.40	2	73.50	73.10	4	21,083	0.02%
2021/12/02	9	74.68	3	73.70	73.40	6	21,248	0.03%
2021/12/01	11.1	73.41	25	73.90	74.80	-13.9	21,001	-0.07%
2021/11/30	25.1	72.52	26	73.35	71.90	-0.9	20,871	0.00%
2021/11/29	2.3	69.68	10	69.31	70.20	-7.7	20,898	-0.04%
2021/11/26	9	69.25	2.1	71.04	68.60	6.9	21,168	0.03%
2021/11/25	8.1	70.87	5	70.80	70.60	3.1	21,544	0.01%
2021/11/24	6	70.02	4	70.85	71.70	2	21,825	0.01%
2021/11/23	6.1	69.99	10	70.97	69.50	-3.9	22,059	-0.02%
2021/11/22	9	71.28	2	71.45	71.20	7	22,250	0.03%
2021/11/19	32.3	73.01	22.7	72.84	72.00	9.6	22,468	0.04%
2021/11/18	58	76.62	17.1	76.62	74.30	40.9	22,692	0.18%
2021/11/17	14	76.02	8.1	76.19	76.60	5.9	22,937	0.03%
2021/11/16	16	76.12	40	76.15	76.10	-24	23,234	-0.10%
2021/11/15	29.1	75.32	27	76.35	77.10	2.1	23,129	0.01%
2021/11/12	17	73.24	17	73.06	72.90	0	22,814	0.00%
2021/11/11	4.1	70.27	5	70.42	70.30	-0.9	22,494	0.00%
2021/11/10	6	69.40	9	69.52	69.30	-3	22,421	-0.01%
2021/11/09	13.2	71.67	11.1	71.77	71.40	2.2	22,333	0.01%
2021/11/08	7	69.64	7.2	69.63	68.90	-0.2	22,056	0.00%
2021/11/05	2	70.55	5	71.54	69.80	-3	22,045	-0.01%
2021/11/04	29.6	71.24	32.3	71.23	70.50	-2.7	21,995	-0.01%
2021/11/03	8	69.15	8.4	69.19	69.20	-0.4	21,721	0.00%
2021/11/02	29	68.69	28	68.67	68.70	1	21,595	0.00%
2021/11/01	5	66.58	5	66.60	66.80	0	21,179	0.00%
2021/10/29	9.3	66.50	7.2	66.96	66.40	2.1	21,456	0.01%
2021/10/28	10	66.09	3	66.47	66.10	7	21,356	0.03%
2021/10/27	10	66.61	9	66.01	66.50	1	21,276	0.00%
2021/10/26	57	66.94	3	67.00	66.10	54	21,051	0.26%
2021/10/25	28	66.81	20	66.25	67.60	8	20,900	0.04%
2021/10/22	7.1	68.42	60	68.82	69.50	-52.9	20,581	-0.26%
2021/10/21	7.4	64.94	28.2	66.09	65.40	-20.8	20,217	-0.10%
2021/10/20	13	65.63	4	65.38	65.60	9	20,230	0.04%
2021/10/19	8	64.88	8	65.75	65.20	0	20,243	0.00%
2021/10/18	4.1	65.17	6.1	64.25	64.00	-2	20,262	-0.01%
2021/10/15	2.2	66.07	4	66.20	65.40	-1.8	20,318	-0.01%
2021/10/14	1	64.40	0	0.00	63.60	1	20,393	0.00%
2021/10/13	2.1	65.13	1	65.30	63.50	1.1	20,486	0.01%
2021/10/12	2	66.30	3	66.63	66.50	-1	20,602	0.00%
2021/10/08	16	67.00	28.2	67.45	67.20	-12.2	20,877	-0.06%
2021/10/07	3.3	64.96	7	65.33	66.20	-3.7	20,748	-0.02%
2021/10/06	39	64.03	37	64.01	61.90	2	20,929	0.01%
2021/10/05	12	62.28	24	62.15	65.30	-12	21,158	-0.06%
2021/10/04	25	62.23	36	62.15	61.10	-11	21,377	-0.05%
2021/10/01	24	62.03	7.3	63.96	62.00	16.7	21,852	0.08%
2021/09/30	36.3	64.69	36	64.86	65.00	0.3	22,125	0.00%
2021/09/29	56	65.68	51	65.28	64.40	5	22,091	0.02%
2021/09/28	39	66.23	27	66.47	68.30	12	21,963	0.05%
2021/09/27	36.2	68.11	25	68.18	67.80	11.2	21,377	0.05%
2021/09/24	15.1	74.23	6.1	74.51	73.20	9	20,841	0.04%
2021/09/23	56.1	76.02	42.2	76.46	75.20	13.9	20,504	0.07%
2021/09/22	20	72.80	14	73.26	74.00	6	19,655	0.03%
2021/09/17	64.1	72.49	87.1	72.83	74.00	-23	19,780	-0.12%
2021/09/16	2	67.75	3	67.60	68.10	-1	19,538	-0.01%
2021/09/15	5	67.54	6	67.65	67.90	-1	20,570	0.00%
2021/09/14	8.1	67.18	4	67.40	67.10	4.1	21,067	0.02%
2021/09/13	63.1	67.84	34.1	67.54	66.80	29	21,772	0.13%
2021/09/10	24.1	70.45	28	70.70	71.40	-3.9	22,090	-0.02%
2021/09/09	19	67.75	17	67.60	69.00	2	22,192	0.01%
2021/09/08	27	64.08	32	64.86	63.40	-5	21,866	-0.02%
2021/09/07	41.1	68.21	41	68.54	67.50	0.1	21,743	0.00%
2021/09/06	19.3	71.28	8.1	71.25	71.00	11.2	21,739	0.05%
2021/09/03	6.1	71.45	20	71.40	72.80	-13.9	22,282	-0.06%
2021/09/02	26	72.98	18.1	73.36	71.80	7.9	22,925	0.03%
2021/09/01	24	73.38	18.1	72.88	73.90	5.9	22,892	0.03%
2021/08/31	38	71.79	20	72.26	73.50	18	22,774	0.08%
2021/08/30	6.1	69.47	13	68.80	70.20	-6.9	22,515	-0.03%
2021/08/27	27.1	67.76	20.2	69.00	67.00	6.9	22,888	0.03%
2021/08/26	33	71.88	17	71.99	71.00	16	22,684	0.07%
2021/08/25	12	72.96	26	72.69	73.60	-14	22,699	-0.06%
2021/08/24	38	71.46	39.1	71.30	71.90	-1.1	22,793	0.00%
2021/08/23	22	68.19	13	67.98	68.40	9	22,466	0.04%
2021/08/20	9.1	65.64	53	67.83	68.30	-43.9	21,927	-0.20%
2021/08/19	8	63.63	6	62.75	62.10	2	21,540	0.01%
2021/08/18	11	61.74	12	60.18	64.20	-1	21,563	0.00%
2021/08/17	11	59.83	7	59.99	58.40	4	21,806	0.02%
2021/08/16	4.1	61.75	0	0.00	61.80	4.1	21,904	0.02%
2021/08/13	18.1	63.34	35	64.70	63.00	-16.9	22,091	-0.08%
2021/08/12	5	66.46	13	66.85	66.70	-8	22,137	-0.04%
2021/08/11	6.1	65.82	3	66.53	66.70	3.1	22,430	0.01%
2021/08/10	2	68.45	5	68.80	67.60	-3	22,891	-0.01%
2021/08/09	13.2	70.52	1	72.30	69.80	12.2	23,158	0.05%
2021/08/06	1	72.90	2	72.10	72.00	-1	23,356	0.00%
2021/08/05	3	72.13	4	72.28	71.60	-1	23,597	0.00%
2021/08/04	51.5	74.10	19	75.58	72.90	32.5	23,730	0.14%
2021/08/03	4	73.18	0	0.00	72.80	4	23,608	0.02%
2021/08/02	13.1	70.09	18	71.20	72.60	-4.9	23,615	-0.02%
2021/07/30	4	72.70	1	73.10	71.50	3	23,555	0.01%
2021/07/29	7	73.73	14.5	72.76	72.50	-7.5	23,566	-0.03%
2021/07/28	7	71.14	30	71.90	72.20	-23	23,539	-0.10%
2021/07/27	4	73.03	46.2	73.64	73.00	-42.2	23,608	-0.18%
2021/07/26	13	74.63	13	74.92	75.80	0	23,587	0.00%
2021/07/23	16.1	74.29	13	74.58	73.70	3.1	23,536	0.01%
2021/07/22	46	76.00	5.2	75.77	75.60	40.8	23,612	0.17%
2021/07/21	11.1	74.66	4	74.58	74.00	7.1	23,653	0.03%
2021/07/20	16	74.34	27	74.12	74.90	-11	23,966	-0.05%
2021/07/19	17	76.16	19	76.07	75.50	-2	24,015	-0.01%
2021/07/16	26.2	76.78	31	77.23	77.40	-4.8	23,986	-0.02%
2021/07/15	45.5	77.95	72.1	77.68	77.90	-26.6	23,945	-0.11%
2021/07/14	13.1	79.39	14	79.89	80.10	-1	23,673	0.00%
2021/07/13	60.3	80.68	24.1	80.07	79.50	36.1	23,558	0.15%
2021/07/12	28.2	80.07	18	80.34	80.00	10.2	23,234	0.04%
2021/07/09	27.1	78.06	16	77.43	77.10	11.1	22,821	0.05%
2021/07/08	78	76.32	54	75.67	77.90	24	22,565	0.11%
2021/07/07	37	72.75	29	72.72	71.50	8	22,038	0.04%
2021/07/06	10	69.84	36	70.20	70.50	-26	21,536	-0.12%
2021/07/05	19	69.76	24	69.02	69.00	-5	21,469	-0.02%
2021/07/02	8	66.85	6	67.43	67.30	2	21,371	0.01%
2021/07/01	20	66.27	26	66.58	66.90	-6	21,323	-0.03%
2021/06/30	36	67.71	25	67.04	66.90	11	21,245	0.05%
2021/06/29	31	67.84	38.1	67.56	68.60	-7.1	21,157	-0.03%
2021/06/28	26	68.13	41	69.65	68.50	-15	20,979	-0.07%
2021/06/25	73	69.22	58	69.30	67.50	15	20,524	0.07%
2021/06/24	71.1	66.13	46.1	66.23	66.60	24.9	19,750	0.13%
2021/06/23	37	63.98	47	65.09	67.30	-10	18,688	-0.05%
2021/06/22	56.1	63.23	20	63.19	61.20	36.1	18,167	0.20%
2021/06/21	36	61.03	79	61.06	62.20	-43	17,304	-0.25%
2021/06/18	56	59.43	36.1	59.73	58.20	19.9	16,717	0.12%
2021/06/17	3	58.90	6	59.02	59.30	-3	16,341	-0.02%
2021/06/16	24	59.02	8	59.05	58.90	16	16,350	0.10%
2021/06/15	9	59.11	23	59.62	59.60	-14	16,266	-0.09%
2021/06/11	47	59.14	11	59.32	58.70	36	16,170	0.22%
2021/06/10	72	60.44	189	60.28	61.50	-117	15,582	-0.75%	大賣/鉅額交易
2021/06/09	21	57.25	18	57.96	57.00	3	14,780	0.02%
2021/06/08	8	57.79	3	58.10	58.00	5	14,714	0.03%
2021/06/07	1	54.80	18	56.84	57.10	-17	14,632	-0.12%
2021/06/04	47	57.84	33	56.87	55.60	14	14,561	0.10%
2021/06/03	9	57.49	10	57.46	57.60	-1	14,382	-0.01%
2021/06/02	11	56.94	40	57.24	57.40	-29	15,129	-0.19%
2021/06/01	57	57.02	48	57.01	57.10	9	15,199	0.06%
2021/05/31	8	54.84	19	54.94	55.20	-11	15,227	-0.07%
2021/05/28	2	52.40	13	53.10	53.10	-11	15,469	-0.07%
2021/05/27	2	51.90	3	52.17	52.50	-1	15,987	-0.01%
2021/05/26	4	53.10	4	53.90	53.10	0	16,018	0.00%
2021/05/25	26	53.12	26	53.93	53.70	0	16,292	0.00%
2021/05/24	1	52.20	17	52.16	52.40	-16	16,165	-0.10%
2021/05/21	24	51.08	14	51.10	51.00	10	16,101	0.06%
2021/05/20	4	50.16	5	50.54	49.15	-1	16,063	-0.01%
2021/05/19	15	50.42	13	50.29	50.80	2	16,355	0.01%
2021/05/18	16	49.23	21	49.85	50.50	-5	16,269	-0.03%
2021/05/17	14	46.73	22	46.83	48.25	-8	16,002	-0.05%
2021/05/14	3	45.18	11	45.45	45.90	-8	15,709	-0.05%
2021/05/13	19	42.56	24	42.43	43.85	-5	15,454	-0.03%
2021/05/12	6	41.88	15	43.41	41.85	-9	15,261	-0.06%
2021/05/11	18	46.50	6	46.18	46.50	12	15,083	0.08%
2021/05/10	1	51.10	2	50.65	51.00	-1	14,954	-0.01%
2021/05/07	0	0.00	2	49.55	50.00	-2	15,094	-0.01%
2021/05/06	6	49.15	1	48.50	48.60	5	15,325	0.03%
2021/05/05	10	49.48	6	48.19	49.45	4	15,640	0.03%
2021/05/04	22	50.15	10	48.98	48.60	12	15,717	0.08%
2021/05/03	17	52.72	2	53.20	52.40	15	15,715	0.10%
2021/04/29	0	0.00	4	54.45	54.90	-4	15,787	-0.03%
2021/04/28	15	54.61	3	54.73	54.40	12	15,954	0.08%
2021/04/27	13.2	56.04	3	56.13	55.20	10.2	16,104	0.06%
2021/04/26	33	58.08	45.6	57.77	57.60	-12.6	16,107	-0.08%
2021/04/23	5	56.28	19	56.30	56.80	-14	16,313	-0.09%
2021/04/22	2	55.84	7	55.29	54.50	-5	17,306	-0.03%
2021/04/21	3	56.10	3.5	55.93	55.80	-0.5	18,548	0.00%
2021/04/20	0	0.00	6	55.52	55.60	-6	18,986	-0.03%
2021/04/19	1	53.90	8	54.84	55.00	-7	19,073	-0.04%
2021/04/16	11	53.89	10	54.41	54.50	1	19,226	0.01%
2021/04/15	6	53.00	6	53.10	53.30	0	19,540	0.00%
2021/04/14	26	51.99	14	51.28	52.10	12	20,165	0.06%
2021/04/13	3	54.27	1	54.00	53.30	2	20,424	0.01%
2021/04/12	17	55.58	16	55.13	55.10	1	20,580	0.00%
2021/04/09	19	56.00	0	0.00	55.60	19	20,790	0.09%
2021/04/08	23	56.19	105	56.56	56.30	-82	20,714	-0.40%	大賣/
2021/04/07	2	55.20	7	55.30	55.20	-5	20,671	-0.02%
2021/04/06	8	54.78	4	55.25	55.00	4	20,774	0.02%
2021/04/01	11	55.84	11	56.61	55.10	0	20,871	0.00%
2021/03/31	15	55.75	20	55.80	56.20	-5	20,914	-0.02%
2021/03/30	9	54.68	11	55.20	55.20	-2	20,906	-0.01%
2021/03/29	6	54.83	8	55.43	54.70	-2	21,165	-0.01%
2021/03/26	5	54.80	5	54.92	55.00	0	21,781	0.00%
2021/03/25	12	55.75	12	55.17	54.90	0	22,481	0.00%
2021/03/24	13	55.03	5	54.98	55.80	8	23,017	0.03%
2021/03/23	10	55.61	17	55.93	55.20	-7	24,177	-0.03%
2021/03/22	3	54.33	6	54.37	54.50	-3	25,564	-0.01%
2021/03/19	53	54.50	1	54.70	54.90	52	26,379	0.20%
2021/03/18	5	55.16	52	55.16	55.40	-47	26,682	-0.18%
2021/03/17	50	55.06	7	55.21	55.20	43	26,843	0.16%
2021/03/16	26	56.31	4	56.30	56.00	22	26,959	0.08%
2021/03/15	6	56.68	5	56.74	56.60	1	27,473	0.00%
2021/03/12	7	57.24	67	57.19	56.80	-60	28,315	-0.21%
2021/03/11	17	56.09	13	56.62	57.20	4	28,314	0.01%
2021/03/10	52	56.83	16	56.69	55.80	36	28,369	0.13%
2021/03/09	40	56.88	8	57.25	56.10	32	28,478	0.11%
2021/03/08	48	58.39	80	58.74	58.50	-32	28,130	-0.11%
2021/03/05	3	56.50	218	56.71	57.40	-215	27,418	-0.78%	大賣/鉅額交易
2021/03/04	211	56.98	14	56.93	55.20	197	27,432	0.72%	大買/鉅額交易
2021/03/03	29	56.11	24	55.87	56.00	5	27,244	0.02%
2021/03/02	20	56.30	35	56.66	56.90	-15	27,361	-0.05%
2021/02/26	15	54.59	18	54.77	54.20	-3	27,598	-0.01%
2021/02/25	31	57.28	12	56.63	55.90	19	28,817	0.07%
2021/02/24	11	55.22	13	55.48	56.20	-2	28,672	-0.01%
2021/02/23	8	54.63	6	54.83	54.60	2	28,567	0.01%
2021/02/22	4	55.40	1	55.80	55.30	3	29,133	0.01%
2021/02/19	16	56.03	22	55.98	55.20	-6	29,472	-0.02%
2021/02/18	18	54.71	9	54.94	54.70	9	29,370	0.03%
2021/02/17	8	55.13	7	55.10	55.10	1	29,266	0.00%
2021/02/05	6	52.98	3	52.83	52.40	3	29,022	0.01%
2021/02/04	4	52.30	7	52.51	52.60	-3	29,098	-0.01%
2021/02/03	4	52.00	8	52.21	51.80	-4	29,153	-0.01%
2021/02/02	14	51.99	15	52.01	52.30	-1	29,241	0.00%
2021/02/01	5	51.10	7	51.36	51.70	-2	29,392	-0.01%
2021/01/29	10	52.95	27	52.63	52.10	-17	29,399	-0.06%
2021/01/28	39	54.00	26	54.40	54.00	13	29,365	0.04%
2021/01/27	23	54.55	11.5	54.66	54.30	11.5	29,304	0.04%
2021/01/26	9	52.96	5	52.96	52.60	4	29,082	0.01%
2021/01/25	8	52.04	7	52.31	52.10	1	29,081	0.00%
2021/01/22	116	52.47	6	52.85	53.30	110	29,043	0.38%	大買/鉅額交易
2021/01/21	40.5	52.82	34	52.23	51.90	6.5	29,111	0.02%
2021/01/20	6	52.25	3	53.47	51.80	3	29,221	0.01%
2021/01/19	8	55.24	7	55.41	54.90	1	29,169	0.00%
2021/01/18	57	57.27	27	57.27	56.00	30	29,279	0.10%
2021/01/15	43	59.59	47	60.59	57.20	-4	28,862	-0.01%
2021/01/14	33	57.59	53.3	58.40	58.60	-20.3	28,001	-0.07%
2021/01/13	26	54.01	91	54.39	55.80	-65	27,286	-0.24%
2021/01/12	10	51.74	18	51.97	51.90	-8	27,793	-0.03%
2021/01/11	33	51.22	12	51.37	51.30	21	29,346	0.07%
2021/01/08	43	54.85	27	54.16	52.80	16	29,446	0.05%
2021/01/07	106	55.74	220.3	55.72	54.80	-114.3	29,322	-0.39%	大買/大賣/鉅額交易
2021/01/06	44	53.43	54	53.73	54.40	-10	28,939	-0.03%
2021/01/05	22	52.48	26	52.55	52.90	-4	28,551	-0.01%
2021/01/04	28	51.97	46	52.09	51.90	-18	28,438	-0.06%
2020/12/31	14	50.49	5	50.50	50.50	9	28,400	0.03%
2020/12/30	29	51.13	1	51.40	50.90	28	28,752	0.10%
2020/12/29	33	50.29	11	50.15	50.30	22	28,854	0.08%
2020/12/28	20	50.52	20.1	50.65	50.60	-0.1	28,837	0.00%
2020/12/25	15	50.95	43	51.21	50.90	-28	28,916	-0.10%
2020/12/24	31	51.67	52	51.84	51.80	-21	29,015	-0.07%
2020/12/23	32	52.03	39	52.15	51.70	-7	29,190	-0.02%
2020/12/22	124.1	54.82	28	53.04	51.50	96.1	29,768	0.32%	大買/
2020/12/21	53	57.18	43	57.06	56.70	10	29,556	0.03%
2020/12/18	13	56.23	28	56.11	56.20	-15	29,020	-0.05%
2020/12/17	64	56.19	51	56.56	55.30	13	28,672	0.05%
2020/12/16	52.3	54.72	126.2	54.92	56.30	-73.9	27,633	-0.27%	大賣/
2020/12/15	91	53.01	61	52.90	51.70	30	26,277	0.11%
2020/12/14	29	52.12	52	52.31	52.30	-23	25,856	-0.09%
2020/12/11	27	50.33	42	50.32	51.30	-15	25,771	-0.06%
2020/12/10	77	50.76	33	51.14	50.30	44	25,930	0.17%
2020/12/09	34	52.80	75	53.10	52.00	-41	25,920	-0.16%
2020/12/08	36	52.21	57	52.41	52.20	-21	25,644	-0.08%
2020/12/07	8	50.14	12	50.02	50.10	-4	25,214	-0.02%
2020/12/04	17	50.00	15	49.79	49.50	2	25,529	0.01%
2020/12/03	19	49.48	20	50.13	50.80	-1	25,769	0.00%
2020/12/02	15	50.25	8	50.33	49.75	7	26,120	0.03%
2020/12/01	16	50.78	22	50.57	50.50	-6	26,385	-0.02%
2020/11/30	77.5	51.86	35	52.01	51.60	42.5	26,717	0.16%
2020/11/27	23	51.10	67	51.28	51.80	-44	27,004	-0.16%
2020/11/26	80	50.24	57	50.62	50.50	23	27,466	0.08%
2020/11/25	59	51.85	150	52.12	50.20	-91	27,248	-0.33%	大賣/
2020/11/24	35	51.27	55	51.28	51.30	-20	27,467	-0.07%
2020/11/23	46	48.72	43	48.70	48.50	3	27,037	0.01%
2020/11/20	14	48.07	26	48.17	47.95	-12	27,737	-0.04%
2020/11/19	81.2	48.24	92	48.24	47.60	-10.8	28,676	-0.04%
2020/11/18	66.7	46.82	102	46.82	47.45	-35.3	30,627	-0.12%	大賣/
2020/11/17	42	45.54	73	45.63	45.45	-31	31,153	-0.10%
2020/11/16	4	44.35	9	44.52	44.35	-5	32,848	-0.02%
2020/11/13	15	44.04	4	44.06	44.10	11	34,025	0.03%
2020/11/12	4	44.34	28	44.34	44.45	-24	35,252	-0.07%
2020/11/11	40	44.00	31	43.92	43.65	9	36,177	0.02%
2020/11/10	60	44.53	28	45.03	44.00	32	38,066	0.08%
2020/11/09	23	44.15	33	44.58	44.90	-10	41,214	-0.02%
2020/11/06	28	44.64	18	45.18	44.30	10	42,827	0.02%
2020/11/05	31	44.62	11	45.12	44.40	20	43,410	0.05%
2020/11/04	34	45.09	16	45.34	45.15	18	44,703	0.04%
2020/11/03	5	44.32	22	44.61	44.85	-17	45,064	-0.04%
2020/11/02	23	43.19	30	43.37	43.20	-7	45,504	-0.02%
2020/10/30	20	44.50	7	44.09	43.95	13	46,417	0.03%
2020/10/29	24	44.34	13	44.56	44.95	11	46,758	0.02%
2020/10/28	63	44.76	41	44.87	44.55	22	46,990	0.05%
2020/10/27	32	45.74	43	45.81	45.80	-11	47,118	-0.02%
2020/10/26	34	46.63	53	46.42	46.10	-19	47,493	-0.04%
2020/10/23	41	47.78	47	47.97	47.60	-6	48,034	-0.01%
2020/10/22	29	48.57	19	48.84	48.05	10	48,619	0.02%
2020/10/21	76	49.86	76	50.20	48.95	0	49,101	0.00%
2020/10/20	137	50.64	106	50.82	51.20	31	49,549	0.06%	大買/大賣/
2020/10/19	89	50.00	69	49.90	50.90	20	49,388	0.04%
2020/10/16	14	46.52	45	46.67	46.35	-31	48,913	-0.06%
2020/10/15	104	46.23	17	46.19	45.95	87	49,896	0.17%	大買/
2020/10/14	18	47.03	53	46.71	47.35	-35	51,513	-0.07%
2020/10/13	30	45.05	7	45.29	45.40	23	53,410	0.04%
2020/10/12	12	45.71	8	45.79	45.40	4	54,813	0.01%
2020/10/08	24	46.19	19	46.34	46.20	5	56,601	0.01%
2020/10/07	54	46.12	35	46.21	45.85	19	57,105	0.03%
2020/10/06	31	46.32	41	46.50	46.55	-10	58,423	-0.02%
2020/10/05	12	44.97	5	45.23	45.35	7	58,930	0.01%
2020/09/30	24	44.29	17	44.48	44.60	7	59,080	0.01%
2020/09/29	30	45.07	56	45.27	45.35	-26	59,132	-0.04%
2020/09/28	34	44.67	58	44.51	44.50	-24	59,409	-0.04%
2020/09/25	89	45.60	28	43.68	43.95	61	60,014	0.10%
2020/09/24	35	46.87	33	47.00	47.00	2	60,188	0.00%
2020/09/23	21	47.05	17	46.48	46.30	4	59,961	0.01%
2020/09/22	11	47.74	4	47.64	47.30	7	60,325	0.01%
2020/09/21	34	48.73	29	48.42	48.20	5	61,168	0.01%
2020/09/18	23	48.65	16	48.77	49.40	7	61,286	0.01%
2020/09/17	51	48.70	56	48.43	48.50	-5	61,454	-0.01%
2020/09/16	23	49.48	12	49.97	49.25	11	61,484	0.02%
2020/09/15	70	49.89	42	50.26	49.15	28	61,668	0.05%
2020/09/14	41	50.14	20	49.74	49.60	21	61,621	0.03%
2020/09/11	13	49.51	32	49.60	48.85	-19	62,002	-0.03%
2020/09/10	27	50.36	42	50.02	49.70	-15	63,001	-0.02%
2020/09/09	5	50.98	7	51.06	50.70	-2	63,631	0.00%
2020/09/08	22	51.40	41	51.08	50.60	-19	63,687	-0.03%
2020/09/07	39	52.51	15	52.66	51.80	24	63,840	0.04%
2020/09/04	8	54.00	3	53.53	54.80	5	63,910	0.01%
2020/09/03	23	55.00	20	54.58	53.90	3	64,048	0.00%
2020/09/02	54	53.98	61	53.98	53.80	-7	64,353	-0.01%
2020/09/01	79	52.82	113.2	52.86	53.10	-34.2	64,129	-0.05%	大賣/
2020/08/31	34	51.95	28	51.60	51.40	6	63,696	0.01%
2020/08/28	73	53.18	41	52.30	51.80	32	63,696	0.05%
2020/08/27	36	54.51	97	54.45	55.10	-61	63,450	-0.10%
2020/08/26	45.1	54.79	76	54.32	53.90	-31	63,286	-0.05%
2020/08/25	93.1	54.85	76	54.50	54.00	17.1	62,944	0.03%
2020/08/24	167	58.49	98	57.67	55.20	69	62,792	0.11%	大買/
2020/08/21	33	56.25	46	56.95	57.40	-13	61,011	-0.02%
2020/08/20	155	53.41	150	52.99	52.20	5	62,227	0.01%	大買/大賣/
2020/08/19	70	56.82	72	56.71	56.60	-2	61,656	0.00%
2020/08/18	77	54.64	86	55.43	56.20	-9	61,108	-0.01%
2020/08/17	74	53.57	107	53.34	53.10	-33	60,793	-0.05%	大賣/
2020/08/14	123	52.62	122	53.06	53.10	1	60,487	0.00%	大買/大賣/
2020/08/13	180	50.19	150	51.03	52.20	30	58,936	0.05%	大買/大賣/
2020/08/12	89	45.96	102	46.50	48.20	-13	56,215	-0.02%	大賣/
2020/08/11	10	43.75	18	43.82	43.85	-8	55,202	-0.01%
2020/08/10	97	44.21	161	44.76	43.60	-64	55,347	-0.12%	大賣/
2020/08/07	18	42.05	40	42.34	42.10	-22	54,708	-0.04%
2020/08/06	45	41.95	54	41.56	41.40	-9	55,555	-0.02%
2020/08/05	44	42.12	50	42.21	42.70	-6	55,729	-0.01%
2020/08/04	43	40.84	34	40.42	40.35	9	55,561	0.02%
2020/08/03	17	40.88	16	41.19	41.20	1	55,548	0.00%
2020/07/31	22	40.54	14	40.46	40.30	8	55,641	0.01%
2020/07/30	49	40.82	50	40.94	40.80	-1	56,159	0.00%
2020/07/29	110	41.51	45	41.06	40.55	65	56,588	0.11%	大買/
2020/07/28	64	42.13	41	42.21	42.50	23	56,594	0.04%
2020/07/27	63	42.86	93	43.06	42.15	-30	56,788	-0.05%
2020/07/24	121	42.29	117	42.05	41.55	4	56,984	0.01%	大買/大賣/
2020/07/23	30	43.27	28	43.49	43.75	2	57,673	0.00%
2020/07/22	46	42.61	24	42.78	42.30	22	58,198	0.04%
2020/07/21	119	42.07	46	42.21	41.80	73	57,408	0.13%	大買/
2020/07/20	81	40.00	82	40.39	41.90	-1	57,098	0.00%
2020/07/17	92	38.91	197	38.88	38.10	-105	56,222	-0.19%	大賣/鉅額交易
2020/07/16	108	37.93	106	37.64	38.80	2	54,977	0.00%	大買/大賣/
2020/07/15	116	36.97	131	37.29	36.55	-15	54,307	-0.03%	大買/大賣/
2020/07/14	38	35.87	15	35.87	35.65	23	54,106	0.04%
2020/07/13	88	35.85	291	36.12	36.50	-203	54,451	-0.37%	大賣/鉅額交易
2020/07/10	73	33.75	58	33.48	33.90	15	54,216	0.03%
2020/07/09	23	33.98	6	33.98	33.65	17	54,678	0.03%
2020/07/08	41	33.96	12	33.86	34.20	29	55,282	0.05%
2020/07/07	38	34.29	91	33.87	33.70	-53	55,943	-0.09%
2020/07/06	62	35.58	51	35.60	35.15	11	56,323	0.02%
2020/07/03	112	34.66	344	34.33	34.50	-232	56,313	-0.41%	大買/大賣/鉅額交易
2020/07/02	6	33.35	84	33.23	33.20	-78	55,775	-0.14%
2020/07/01	29	33.74	17	33.90	33.40	12	56,138	0.02%
2020/06/30	237	33.83	60	33.99	33.60	177	57,055	0.31%	大買/鉅額交易
2020/06/29	21	31.94	7	32.13	32.10	14	57,793	0.02%
2020/06/24	14	31.68	10	31.81	32.00	4	59,076	0.01%
2020/06/23	75	31.97	52	31.68	31.65	23	60,318	0.04%
2020/06/22	36	32.43	23	32.09	32.05	13	60,822	0.02%
2020/06/19	46	33.21	45	33.20	33.30	1	61,315	0.00%
2020/06/18	60	33.03	244	33.41	33.15	-184	61,646	-0.30%	大賣/鉅額交易
2020/06/17	123	34.08	79	33.56	33.20	44	61,513	0.07%	大買/
2020/06/16	32	32.50	33	33.37	34.25	-1	61,513	0.00%
2020/06/15	83	31.89	103	31.37	31.15	-20	61,691	-0.03%	大賣/
2020/06/12	61	32.66	38	32.63	32.45	23	63,144	0.04%
2020/06/11	263	33.17	78	33.46	33.75	185	64,561	0.29%	大買/鉅額交易
2020/06/10	137	33.13	135	33.18	33.10	2	65,914	0.00%	大買/大賣/
2020/06/09	153	34.20	22	34.10	33.90	131	67,752	0.19%	大買/鉅額交易
2020/06/08	179	34.51	8	34.63	33.95	171	68,454	0.25%	大買/鉅額交易
2020/06/05	6	35.07	0	0.00	35.00	6	70,044	0.01%
2020/06/04	35	35.48	49	35.49	35.00	-14	71,378	-0.02%
2020/06/03	87	35.30	56	35.13	35.25	31	72,543	0.04%
2020/06/02	82	37.29	112	36.57	36.10	-30	73,155	-0.04%	大賣/
2020/06/01	91	37.58	32	37.48	37.80	59	73,512	0.08%
2020/05/29	21	37.16	15	37.40	37.25	6	74,101	0.01%
2020/05/28	97	37.34	99	37.02	37.00	-2	74,253	0.00%
2020/05/27	182	38.34	213	38.12	36.90	-31	73,667	-0.04%	大買/大賣/
2020/05/26	91	35.94	180	35.76	36.45	-89	71,644	-0.12%	大賣/
2020/05/25	86	32.93	82	32.69	33.15	4	70,485	0.01%
2020/05/22	114	33.98	48	33.81	33.35	66	69,924	0.09%	大買/
2020/05/21	92	33.63	113	33.68	33.65	-21	69,183	-0.03%	大賣/
2020/05/20	73	33.01	28	33.24	32.70	45	68,662	0.07%
2020/05/19	46	33.18	63	33.27	33.50	-17	68,360	-0.02%
2020/05/18	82	32.67	34	32.90	32.30	48	67,883	0.07%
2020/05/15	46	33.38	112	33.10	34.10	-66	67,270	-0.10%	大賣/
2020/05/14	54	33.72	66	33.14	32.55	-12	66,571	-0.02%
2020/05/13	75	34.26	26	34.31	33.60	49	66,131	0.07%
2020/05/12	39	33.80	56	34.00	34.50	-17	65,016	-0.03%
2020/05/11	52	34.06	28	34.12	33.25	24	64,952	0.04%
2020/05/08	37	33.25	7	33.49	33.20	30	64,286	0.05%
2020/05/07	13	33.07	11	32.75	33.50	2	64,040	0.00%
2020/05/06	56	33.19	16	32.53	32.15	40	63,725	0.06%
2020/05/05	73	34.08	141	33.96	33.00	-68	63,131	-0.11%	大賣/
2020/05/04	56	33.13	33	33.83	34.05	23	62,617	0.04%
2020/04/30	87	32.86	60.4	32.99	33.05	26.6	62,094	0.04%
2020/04/29	99	32.05	89	31.86	32.10	10	61,518	0.02%
2020/04/28	49	32.32	92	32.43	31.25	-43	60,935	-0.07%
2020/04/27	99	29.41	122.6	30.00	31.50	-23.6	59,408	-0.04%	大賣/
2020/04/24	4	28.65	3	28.53	28.65	1	58,034	0.00%
2020/04/23	68	28.39	41	28.35	28.50	27	57,913	0.05%
2020/04/22	46	27.68	28	27.69	28.35	18	57,177	0.03%
2020/04/21	24	27.42	10	27.40	27.05	14	56,362	0.02%
2020/04/20	12	27.86	19	27.92	27.70	-7	55,798	-0.01%
2020/04/17	130	28.42	113	27.81	27.80	17	55,711	0.03%	大買/大賣/
2020/04/16	114	27.98	139	28.39	28.60	-25	54,579	-0.05%	大買/大賣/
2020/04/15	134.2	28.39	142	28.16	27.80	-7.8	54,265	-0.01%	大買/大賣/
2020/04/14	63	27.88	55	27.82	28.75	8	53,103	0.02%
2020/04/13	64	26.79	55	27.00	26.80	9	52,502	0.02%
2020/04/10	32	26.54	75	26.36	26.40	-43	52,164	-0.08%
2020/04/09	120	26.52	87	26.39	25.35	33	51,436	0.06%	大買/
2020/04/08	132	27.32	39	26.77	26.50	93	50,729	0.18%	大買/
2020/04/07	8	28.67	16	28.35	28.35	-8	49,950	-0.02%
2020/04/06	55	26.52	56	26.74	26.90	-1	50,020	0.00%
2020/04/01	53	24.77	57	24.59	25.15	-4	49,877	-0.01%
2020/03/31	111	24.45	120	24.47	24.25	-9	48,514	-0.02%	大買/大賣/
2020/03/30	59	23.03	52	23.27	23.60	7	46,687	0.01%
2020/03/27	47	22.26	84	22.59	23.10	-37	45,112	-0.08%
2020/03/26	32	20.59	64	20.72	21.00	-32	43,532	-0.07%
2020/03/25	118	19.94	97	20.05	20.20	21	42,629	0.05%	大買/
2020/03/24	16	18.64	22	18.70	18.85	-6	41,664	-0.01%
2020/03/23	28	16.67	17	16.97	17.75	11	41,110	0.03%
2020/03/20	45	18.22	59	18.24	18.00	-14	40,715	-0.03%
2020/03/19	42	17.59	44	17.91	17.20	-2	39,451	-0.01%
2020/03/18	124	19.81	150	19.39	19.10	-26	38,401	-0.07%	大買/大賣/
2020/03/17	65	20.65	62	20.66	20.05	3	36,538	0.01%
2020/03/16	79	21.01	61	20.54	19.80	18	34,930	0.05%
2020/03/13	221	20.71	184	20.29	21.85	37	33,077	0.11%	大買/大賣/
2020/03/12	47	20.34	44	20.86	19.90	3	30,903	0.01%
2020/03/11	41	21.91	42	21.96	22.10	-1	29,944	0.00%
2020/03/10	39	19.95	74	20.21	20.50	-35	27,942	-0.13%
2020/03/09	88	19.85	56	20.16	18.65	32	26,321	0.12%
2020/03/06	41	20.06	55	19.70	20.10	-14	24,818	-0.06%
2020/03/05	23	18.09	41	18.24	18.50	-18	23,647	-0.08%
2020/03/04	30	17.56	67	17.38	17.75	-37	22,811	-0.16%
2020/03/03	18	16.96	59	16.99	17.05	-41	21,797	-0.19%
2020/03/02	21	14.97	1	15.45	15.50	20	21,006	0.10%
2020/02/27	5	15.34	56	15.05	14.80	-51	21,197	-0.24%
2020/02/26	17	15.77	6	15.70	15.45	11	21,767	0.05%
2020/02/25	2	15.65	26	15.60	15.95	-24	22,681	-0.11%
2020/02/24	25	15.82	20	15.70	15.65	5	23,338	0.02%
2020/02/21	6	15.98	0	0.00	16.10	6	23,798	0.03%
2020/02/20	4	15.80	27	15.80	15.85	-23	24,220	-0.09%
2020/02/19	4	15.71	2	15.75	15.70	2	24,387	0.01%
2020/02/18	2	15.65	4	15.70	15.70	-2	24,726	-0.01%
2020/02/17	9	15.55	0	0.00	15.55	9	24,570	0.04%
2020/02/14	4	15.70	14	15.76	15.75	-10	24,439	-0.04%
2020/02/13	24	15.42	8	15.47	15.25	16	24,131	0.07%
2020/02/12	161	15.58	153.8	15.45	15.50	7.2	23,954	0.03%	大買/大賣/
2020/02/11	1	14.45	6.2	14.75	14.85	-5.2	23,255	-0.02%
2020/02/10	4	13.88	5	13.80	14.40	-1	23,187	0.00%
2020/02/07	9	14.45	10	14.55	14.30	-1	23,024	0.00%
2020/02/06	13	14.96	18	14.85	14.95	-5	22,816	-0.02%
2020/02/05	9	14.47	25	14.78	14.40	-16	22,607	-0.07%
2020/02/04	19	14.96	3	14.92	15.00	16	22,350	0.07%
2020/02/03	15	14.36	29	14.00	14.35	-14	23,078	-0.06%
2020/01/31	41	15.20	30	15.03	15.30	11	22,970	0.05%
2020/01/30	9	16.40	0	0.00	16.20	9	22,697	0.04%
2020/01/20	57	18.01	0	0.00	18.00	57	22,672	0.25%
2020/01/17	8	17.58	5	17.83	18.00	3	22,658	0.01%
2020/01/16	12	17.78	0	0.00	17.70	12	22,405	0.05%
2020/01/15	15	18.14	6	18.10	18.10	9	22,242	0.04%
2020/01/14	13	18.25	4	18.25	18.40	9	22,156	0.04%
2020/01/13	12	18.24	10	18.09	17.85	2	21,854	0.01%
2020/01/10	56	17.87	56	17.92	17.80	0	21,099	0.00%
2020/01/09	97	17.65	95	17.73	18.30	2	20,514	0.01%
2020/01/08	8.6	16.95	5	17.00	17.15	3.6	19,878	0.02%
2020/01/07	20	16.99	0	0.00	17.05	20	19,780	0.10%
2020/01/06	2.2	17.05	10	17.22	17.40	-7.8	19,344	-0.04%
2020/01/03	5	16.85	4	17.05	16.85	1	18,782	0.01%
2020/01/02	3.2	16.99	0	0.00	16.85	3.2	18,502	0.02%
2019/12/30	42.5	17.20	58	17.32	16.80	-15.5	18,122	-0.09%
2019/12/27	12	16.78	94	16.75	16.75	-82	17,507	-0.47%
2019/12/25	0.2	15.70	1	15.80	15.80	-0.8	16,928	0.00%
2019/12/24	1.2	15.50	0	0.00	15.60	1.2	17,015	0.01%
2019/12/23	1	15.30	1	15.60	15.30	0	17,047	0.00%
2019/12/20	0.2	15.65	0	0.00	15.75	0.2	17,021	0.00%
2019/12/19	1.3	15.70	0	0.00	15.80	1.3	17,045	0.01%
2019/12/18	7.5	15.79	0	0.00	15.75	7.5	17,159	0.04%
2019/12/17	0.2	16.15	10	16.42	16.25	-9.8	17,121	-0.06%
2019/12/16	0	0.00	3	16.25	16.25	-3	17,244	-0.02%
2019/12/13	7.3	16.08	11	16.20	15.95	-3.8	17,293	-0.02%
2019/12/12	6.3	16.39	3	16.57	16.30	3.3	17,347	0.02%
2019/12/11	10.2	16.54	6	16.74	16.50	4.2	17,921	0.02%
2019/12/10	0.2	16.50	11	16.53	16.55	-10.8	17,896	-0.06%
2019/12/09	5.6	16.26	8	16.50	16.30	-2.4	18,240	-0.01%
2019/12/06	54.3	16.42	55	16.27	16.35	-0.8	18,132	0.00%
2019/12/05	0.3	15.60	4	15.61	15.70	-3.8	17,726	-0.02%
2019/12/04	0	0.00	2	15.60	15.55	-2	18,063	-0.01%
2019/12/03	5.8	15.55	8	15.65	15.70	-2.3	18,789	-0.01%
2019/12/02	16	15.29	32	15.24	15.50	-16	19,620	-0.08%
2019/11/29	19.3	15.58	3	15.50	15.50	16.3	19,782	0.08%
2019/11/28	20.3	15.75	28	15.73	15.60	-7.8	20,209	-0.04%
2019/11/27	5.3	15.93	19	16.04	16.10	-13.8	20,992	-0.07%
2019/11/26	50	16.10	1	16.05	16.15	49	21,042	0.23%
2019/11/25	45.1	16.67	35	16.78	16.25	10.1	20,617	0.05%
2019/11/22	130.2	16.73	106	16.97	16.15	24.2	19,834	0.12%	大買/大賣/
2019/11/21	46.2	16.25	91	16.10	16.55	-44.8	18,704	-0.24%
2019/11/20	65.3	15.80	65	15.74	15.70	0.3	17,910	0.00%
2019/11/19	49	15.61	51	15.69	15.40	-2	17,547	-0.01%
2019/11/18	11	15.20	1	15.05	15.15	10	16,976	0.06%
2019/11/15	34.3	15.04	40	14.94	14.90	-5.7	16,709	-0.03%
2019/11/14	1	14.10	23	14.07	14.00	-22	16,338	-0.13%
2019/11/13	0	0.00	2	14.20	14.00	-2	16,424	-0.01%
2019/11/12	3	13.80	0	0.00	14.05	3	16,615	0.02%
2019/11/11	0.4	13.60	2	13.65	13.60	-1.6	16,621	-0.01%
2019/11/08	3.4	14.11	20	14.05	14.15	-16.7	16,570	-0.10%
2019/11/07	40	14.22	3	14.03	14.15	37	16,592	0.22%
2019/11/06	20	14.45	53	14.66	14.45	-33	16,521	-0.20%
2019/11/05	11.3	14.61	11	14.70	14.70	0.3	16,498	0.00%
2019/11/04	2	14.65	15	14.65	14.60	-13	16,542	-0.08%
2019/11/01	28.4	14.92	15	15.15	14.90	13.4	16,438	0.08%
2019/10/31	99.4	15.72	101	15.78	15.35	-1.7	16,321	-0.01%	大賣/
2019/10/30	0.4	14.90	5	15.10	15.00	-4.7	15,333	-0.03%
2019/10/29	3	14.83	17	14.86	14.45	-14	15,140	-0.09%
2019/10/28	19.3	14.95	5	14.90	14.90	14.3	15,233	0.09%
2019/10/25	0	0.00	10	14.75	14.80	-10	15,513	-0.06%
2019/10/23	15	14.70	0	0.00	14.70	15	15,859	0.09%
2019/10/22	0	0.00	5	14.60	14.55	-5	15,876	-0.03%
2019/10/21	31	14.83	32	14.79	14.75	-1	15,823	-0.01%
2019/10/17	1	14.55	0	0.00	14.55	1	15,948	0.01%
2019/10/16	0	0.00	2	14.60	14.40	-2	16,089	-0.01%
2019/10/15	16	14.53	38	14.62	14.70	-22	16,377	-0.13%
2019/10/14	3	13.95	0	0.00	14.25	3	16,316	0.02%
2019/10/09	2	13.63	0	0.00	13.60	2	16,563	0.01%
2019/10/08	0	0.00	2	13.75	13.75	-2	16,613	-0.01%
2019/10/07	32	13.98	2	13.90	13.90	30	16,657	0.18%
2019/10/03	2	14.05	0	0.00	14.10	2	16,608	0.01%
2019/10/02	0.3	14.10	0	0.00	14.15	0.3	16,566	0.00%
2019/10/01	2	13.95	0	0.00	14.20	2	16,643	0.01%
2019/09/27	21	13.91	20	14.00	13.80	1	16,560	0.01%
2019/09/26	24	14.39	0	0.00	14.20	24	16,446	0.15%
2019/09/25	3.4	14.39	0	0.00	14.35	3.4	16,418	0.02%
2019/09/23	14	14.65	0	0.00	14.80	14	16,398	0.09%
2019/09/20	2	14.45	4	14.71	14.70	-2	16,339	-0.01%
2019/09/19	0.3	14.45	0	0.00	14.50	0.3	16,310	0.00%
2019/09/18	0	0.00	2	14.90	14.85	-2	16,202	-0.01%
2019/09/17	8	15.06	25	14.93	15.00	-17	16,088	-0.11%
2019/09/16	27	15.24	6	15.41	15.10	21	15,838	0.13%
2019/09/12	15	15.15	8	15.16	15.05	7	15,112	0.05%
2019/09/11	15	14.73	44	14.88	15.20	-29	14,883	-0.19%
2019/09/09	23	14.65	0	0.00	14.55	23	14,145	0.16%
2019/09/06	12	14.55	14	14.41	14.55	-2	13,956	-0.01%
2019/09/05	41	14.87	10	14.75	14.75	31	13,659	0.23%
2019/09/04	24	14.97	34	14.97	15.10	-10	13,004	-0.08%
2019/09/03	6	14.44	33	14.46	14.45	-27	12,321	-0.22%
2019/09/02	50	14.67	73	14.40	14.80	-23	11,884	-0.19%
2019/08/30	98	14.37	60	14.36	14.45	38	11,134	0.34%
2019/08/29	31	13.50	4	13.46	13.45	27	10,088	0.27%
2019/08/28	0	0.00	30	13.05	12.90	-30	9,654	-0.31%
2019/08/26	30	12.95	0	0.00	12.75	30	9,601	0.31%
2019/08/23	0	0.00	11	13.25	13.15	-11	9,533	-0.12%
2019/08/22	0	0.00	4.2	13.33	13.50	-4.2	9,474	-0.04%
2019/08/21	30	13.03	0	0.00	13.15	30	9,142	0.33%
2019/08/16	0	0.00	1	13.10	12.80	-1	8,950	-0.01%
2019/08/15	2	12.68	21	12.92	12.90	-19	8,846	-0.21%
2019/08/14	10	12.40	1	12.45	12.35	9	8,724	0.10%
2019/08/13	0	0.00	10	12.30	12.15	-10	8,759	-0.11%
2019/08/12	20	12.78	5	12.70	12.50	15	8,864	0.17%
2019/08/08	0	0.00	4	12.44	12.70	-4	8,897	-0.04%
2019/08/06	2	12.30	0	0.00	12.30	2	8,854	0.02%
2019/08/05	11	12.27	10	12.00	11.95	1	8,779	0.01%
2019/08/02	2	12.55	0	0.00	12.25	2	8,777	0.02%
2019/08/01	30	13.18	31	13.08	13.05	-1	8,634	-0.01%
2019/07/31	16	13.17	25	13.21	13.45	-9	8,513	-0.11%
2019/07/30	15	13.78	12	13.88	13.40	3	8,395	0.04%
2019/07/29	84	14.07	81	13.90	13.85	3	8,132	0.04%
2019/07/26	6	13.45	5	13.55	13.50	1	7,639	0.01%
2019/07/25	12	13.58	14	13.36	13.40	-2	7,599	-0.03%
2019/07/24	0	0.00	4	12.96	12.95	-4	7,238	-0.06%
2019/07/23	8	13.38	12	13.31	13.25	-4	7,257	-0.06%
2019/07/22	0	0.00	3	13.40	13.60	-3	7,202	-0.04%
2019/07/19	0	0.00	6	13.02	13.05	-6	7,063	-0.08%
2019/07/18	27	13.40	23	13.20	13.05	4	7,084	0.06%
2019/07/17	12	13.05	17	13.22	13.30	-5	7,012	-0.07%
2019/07/15	12	12.65	0	0.00	12.65	12	6,514	0.18%
2019/07/12	4	12.35	0	0.00	12.15	4	6,223	0.06%
2019/07/08	7	11.94	0	0.00	11.90	7	6,669	0.10%
2019/07/05	5	12.02	10	12.30	12.05	-5	6,889	-0.07%
2019/07/01	10	11.95	10	12.20	11.95	0	8,852	0.00%
2019/06/28	5	11.80	0	0.00	11.65	5	8,811	0.06%
2019/06/26	10	11.70	0	0.00	11.50	10	8,869	0.11%
2019/06/21	1	11.90	321	12.01	11.85	-320	8,900	-3.60%	大賣/鉅額交易
2019/06/20	1	11.85	0	0.00	11.95	1	8,946	0.01%
2019/06/19	0	0.00	10	12.15	11.85	-10	9,136	-0.11%
2019/06/18	0	0.00	1	11.60	11.40	-1	9,141	-0.01%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/12	10	11.75	0	0.00	11.65	10	9,772	0.10%
2019/06/11	0	0.00	15	11.70	11.90	-15	9,632	-0.16%
2019/06/10	320	10.83	0	0.00	10.85	320	9,393	3.41%	大買/鉅額交易
2019/06/05	2	10.95	3	10.92	10.90	-1	9,494	-0.01%
2019/06/04	0.1	11.80	0	0.00	10.85	0.1	9,529	0.00%
2019/05/30	3	11.10	2	11.05	11.10	1	9,733	0.01%
2019/05/27	0	0.00	2	10.75	10.70	-2	9,963	-0.02%
2019/05/24	4	10.90	4	10.88	10.75	0	10,045	0.00%
2019/05/23	4	10.95	0	0.00	10.80	4	10,078	0.04%
2019/05/22	0	0.00	2	11.25	11.25	-2	10,184	-0.02%
2019/05/20	5	11.27	0	0.00	11.10	5	10,623	0.05%
2019/05/17	12	12.05	2	12.15	11.90	10	10,694	0.09%
2019/05/16	4	11.90	2	11.75	11.75	2	10,831	0.02%
2019/05/15	0	0.00	4	11.98	12.15	-4	11,275	-0.04%
2019/05/13	2	11.45	10	11.68	11.40	-8	11,535	-0.07%
2019/05/10	6	11.94	32	12.10	11.75	-26	11,519	-0.23%
2019/05/09	3	12.23	0	0.00	12.10	3	11,449	0.03%
2019/05/08	20	12.58	4	12.44	12.70	16	11,407	0.14%
2019/05/06	1	12.50	2	12.55	12.40	-1	11,457	-0.01%
2019/05/02	0	0.00	6	12.78	12.95	-6	11,512	-0.05%
2019/04/30	2	12.40	0	0.00	12.50	2	11,828	0.02%
2019/04/29	5	12.61	2	12.50	12.50	3	11,953	0.03%
2019/04/26	2	13.25	8	13.25	13.15	-6	11,857	-0.05%
2019/04/25	15	13.40	0	0.00	13.40	15	11,981	0.13%
2019/04/24	2	13.18	1	13.20	13.25	1	12,252	0.01%
2019/04/23	7.1	13.49	0	0.00	13.50	7.1	12,744	0.06%
2019/04/22	1	13.70	0	0.00	13.75	1	12,720	0.01%
2019/04/19	1	13.80	7	13.68	13.65	-6	12,811	-0.05%
2019/04/18	13	13.76	39	13.83	13.55	-26	13,033	-0.20%
2019/04/17	6	14.01	0	0.00	13.95	6	13,250	0.05%
2019/04/16	13	14.16	23	14.24	14.20	-10	13,785	-0.07%
2019/04/15	8	14.04	1	14.10	14.00	7	14,559	0.05%
2019/04/12	3	14.08	22	14.52	13.90	-19	14,618	-0.13%
2019/04/11	23	14.30	1	14.15	14.15	22	14,573	0.15%
2019/04/10	32	14.81	13	14.86	14.60	19	14,472	0.13%
2019/04/09	55	15.33	16	15.49	14.80	39	14,352	0.27%
2019/04/08	1	15.25	18	15.15	15.30	-17	13,921	-0.12%
2019/04/03	5	13.90	9	13.94	13.95	-4	13,527	-0.03%
2019/04/02	3	13.37	1	13.30	13.30	2	13,461	0.01%
2019/04/01	0	0.00	21	13.47	13.40	-21	13,529	-0.16%
2019/03/29	0	0.00	2	13.23	13.25	-2	13,551	-0.01%
2019/03/28	4	13.06	80	13.15	13.05	-76	13,781	-0.55%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	6	13.62	0	0.00	13.55	6	13,781	0.04%
2019/03/25	1	13.70	2	13.80	13.75	-1	13,752	-0.01%
2019/03/22	53	14.08	20	14.35	14.10	33	13,772	0.24%
2019/03/21	87	14.35	2	14.20	14.15	85	13,846	0.61%
2019/03/20	166	14.36	155	14.49	14.30	11	13,962	0.08%	大買/大賣/
2019/03/19	0	0.00	1	13.90	13.80	-1	13,686	-0.01%
2019/03/18	20	13.95	0	0.00	13.85	20	14,141	0.14%
2019/03/15	10	13.70	14	13.75	13.75	-4	15,426	-0.03%
2019/03/14	6	13.45	1	13.55	13.45	5	15,854	0.03%
2019/03/13	1	13.40	2	13.40	13.40	-1	16,657	-0.01%
2019/03/12	3	13.60	2	13.75	13.50	1	16,897	0.01%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/08	5	13.65	0	0.00	13.60	5	17,402	0.03%
2019/03/07	7	13.86	0	0.00	13.70	7	17,504	0.04%
2019/03/06	0	0.00	1	14.00	14.05	-1	17,767	-0.01%
2019/03/05	0	0.00	2	14.10	14.00	-2	17,887	-0.01%
2019/03/04	0	0.00	2	13.90	14.20	-2	17,941	-0.01%
2019/02/27	3	13.80	2	13.85	13.80	1	17,987	0.01%
2019/02/26	1	14.10	1	14.35	14.00	0	18,108	0.00%
2019/02/25	0	0.00	1	14.10	14.10	-1	18,196	-0.01%
2019/02/22	0	0.00	1	14.10	14.05	-1	18,265	-0.01%
2019/02/21	7	13.95	1	14.15	14.00	6	18,374	0.03%
2019/02/20	3	14.27	0	0.00	14.20	3	18,544	0.02%
2019/02/19	23	14.37	4	14.60	14.40	19	18,906	0.10%
2019/02/18	11	14.21	2	14.33	14.10	9	19,488	0.05%
2019/02/15	13	14.17	1	14.50	14.10	12	19,524	0.06%
2019/02/14	31	14.37	74	14.13	14.10	-43	19,259	-0.22%
2019/02/13	2	13.85	17	13.84	13.65	-15	18,769	-0.08%
2019/02/12	3	13.50	5	13.65	13.90	-2	18,572	-0.01%
2019/01/30	0	0.00	2	13.28	13.25	-2	18,532	-0.01%
2019/01/29	1	13.20	12	13.22	13.25	-11	18,576	-0.06%
2019/01/25	1	13.30	1	13.15	13.15	0	18,707	0.00%
2019/01/24	7	13.29	12	13.38	13.25	-5	18,874	-0.03%
2019/01/23	10	13.00	0	0.00	13.35	10	18,954	0.05%
2019/01/22	17	13.27	2	13.58	13.10	15	19,032	0.08%
2019/01/21	0	0.00	10	14.25	13.90	-10	18,660	-0.05%
2019/01/18	1	13.80	1	13.90	13.90	0	18,513	0.00%
2019/01/17	2	13.80	2	13.75	13.75	0	18,514	0.00%
2019/01/16	12	13.67	9	13.89	13.90	3	18,396	0.02%
2019/01/15	45	13.98	8	13.94	13.65	37	18,118	0.20%
2019/01/11	1	13.30	2	13.50	13.35	-1	17,517	-0.01%
2019/01/10	11	13.52	17	13.75	13.45	-6	17,403	-0.03%
2019/01/09	4	14.01	11	14.07	14.00	-7	17,156	-0.04%
2019/01/08	40	14.46	28	14.39	14.55	12	16,910	0.07%
2019/01/07	17	13.86	46	14.07	14.40	-29	16,250	-0.18%
2019/01/04	4	13.23	0	0.00	13.10	4	15,488	0.03%
2019/01/03	4	13.45	16	13.40	13.45	-12	15,492	-0.08%
2019/01/02	7	13.32	1	13.40	13.15	6	15,392	0.04%
2018/12/28	0	0.00	2	13.05	13.10	-2	15,350	-0.01%
2018/12/27	50	13.47	35	13.66	13.05	15	15,497	0.10%
2018/12/26	10	13.60	10	13.30	13.25	0	15,310	0.00%
2018/12/25	31	13.38	30	13.38	13.50	1	15,415	0.01%
2018/12/24	6	13.28	20	13.32	13.15	-14	15,171	-0.09%
2018/12/22	1	13.10	27	12.98	13.25	-26	15,044	-0.17%
2018/12/21	1	12.65	11	13.11	13.20	-10	14,973	-0.07%
2018/12/17	15	12.57	0	0.00	12.30	15	15,113	0.10%
2018/12/14	0	0.00	2	12.60	12.60	-2	15,534	-0.01%
2018/12/13	5	12.80	8	12.54	12.25	-3	15,407	-0.02%
2018/12/12	20	12.89	33	12.88	12.90	-13	15,294	-0.09%
2018/12/11	30	13.08	25	13.02	12.90	5	15,285	0.03%
2018/12/10	55	13.84	1	13.75	13.60	54	15,357	0.35%
2018/12/07	36	13.24	105	13.39	13.75	-69	14,342	-0.48%	大賣/
2018/12/06	135	14.12	120	13.83	12.50	15	14,332	0.10%	大買/大賣/
2018/12/05	24	13.35	74	12.96	13.75	-50	14,145	-0.35%
2018/12/04	19	13.16	18	13.23	13.20	1	14,467	0.01%
2018/12/03	16	12.88	2	12.88	12.85	14	14,798	0.09%
2018/11/26	151	12.87	150	12.55	12.55	1	16,484	0.01%	大買/大賣/
2018/11/23	1	12.40	0	0.00	12.40	1	16,524	0.01%
2018/11/22	8	12.43	0	0.00	12.30	8	16,605	0.05%
2018/11/21	26	12.96	23	12.88	13.10	3	16,482	0.02%
2018/11/20	24	12.80	26	12.78	12.95	-2	16,511	-0.01%
2018/11/19	67	13.05	64	13.00	13.15	3	16,536	0.02%
2018/11/16	84	12.90	86	13.34	13.00	-2	16,487	-0.01%
2018/11/15	118	12.22	111	12.52	12.50	7	16,133	0.04%	大買/大賣/
2018/11/14	4	11.54	6	11.81	11.85	-2	16,585	-0.01%
2018/11/13	0	0.00	4	10.70	10.80	-4	17,751	-0.02%
2018/11/12	10	10.70	25	10.61	10.65	-15	18,723	-0.08%
2018/11/08	6	10.63	6	10.88	10.50	0	20,407	0.00%
2018/11/07	0	0.00	13	10.35	10.60	-13	20,800	-0.06%
2018/11/06	10	10.30	10	10.50	10.15	0	20,844	0.00%
2018/11/02	18	10.57	26	10.70	10.30	-8	20,935	-0.04%
2018/11/01	35	10.34	10	10.35	10.65	25	20,773	0.12%
2018/10/31	15	10.10	5	10.20	10.20	10	20,560	0.05%
2018/10/30	22	9.83	19	9.89	9.86	3	20,460	0.01%
2018/10/25	4	9.60	1	9.67	9.43	3	20,159	0.01%
2018/10/18	0	0.00	2	10.25	10.25	-2	19,835	-0.01%
2018/10/16	3	10.62	1	10.30	10.45	2	19,689	0.01%
2018/10/15	2	10.28	0	0.00	10.30	2	19,541	0.01%
2018/10/12	0	0.00	9	10.20	10.40	-9	19,446	-0.05%
2018/10/11	15	9.80	0	0.00	9.77	15	19,307	0.08%
2018/10/08	1	11.30	9	11.10	11.15	-8	19,037	-0.04%
2018/10/05	19	10.90	10	11.05	11.05	9	18,940	0.05%
2018/10/04	0	0.00	1	11.60	11.50	-1	18,673	-0.01%
2018/10/03	23	11.79	53	11.77	11.45	-30	18,707	-0.16%
2018/09/28	0	0.00	16	12.28	12.30	-16	18,148	-0.09%
2018/09/27	36	12.58	2	12.58	12.30	34	18,060	0.19%
2018/09/26	21	12.49	10	12.40	12.30	11	17,822	0.06%
2018/09/25	11	12.19	13.5	12.41	12.55	-2.5	17,762	-0.01%
2018/09/21	20	12.64	1	12.60	12.45	19	17,549	0.11%
2018/09/20	3	12.60	0	0.00	12.25	3	17,320	0.02%
2018/09/19	21	13.32	2	13.28	13.05	19	16,795	0.11%
2018/09/17	12	13.45	11	13.55	13.50	1	16,401	0.01%
2018/09/14	16	13.97	54	13.83	14.00	-38	16,153	-0.24%
2018/09/13	78	12.89	73	13.24	13.20	5	15,673	0.03%
2018/09/12	45	13.36	57	13.44	13.20	-12	15,263	-0.08%
2018/09/11	109	13.18	104	13.58	13.90	5	14,759	0.03%	大買/大賣/
2018/09/10	21	13.19	88	13.53	13.05	-67	14,108	-0.47%
2018/09/07	15	14.59	12	14.74	14.45	3	13,489	0.02%
2018/09/06	11	14.84	72	14.99	14.70	-61	12,912	-0.47%
2018/09/05	7	16.11	14	16.32	15.10	-7	12,083	-0.06%
2018/09/04	19	15.81	29	15.71	16.05	-10	10,813	-0.09%
2018/09/03	29	16.26	27	16.21	15.65	2	10,756	0.02%
2018/08/31	2	16.58	7.1	16.56	16.70	-5.1	10,728	-0.05%
2018/08/30	18	16.00	2	16.45	16.00	16	10,548	0.15%
2018/08/29	2	16.08	4	16.14	16.10	-2	10,415	-0.02%
2018/08/28	27	15.10	0	0.00	15.20	27	10,336	0.26%
2018/08/27	29	15.03	16	15.03	15.10	13	10,217	0.13%
2018/08/24	10	15.43	28	15.30	15.05	-18	10,035	-0.18%
2018/08/23	2	15.35	2	15.70	16.00	0	9,818	0.00%
2018/08/22	26	14.99	54	15.00	15.05	-28	9,524	-0.29%
2018/08/21	105	14.77	191	14.63	15.30	-86	9,321	-0.92%	大買/大賣/
2018/08/20	206	14.22	422	13.83	14.20	-216	7,900	-2.73%	大買/大賣/鉅額交易
2018/08/17	51	14.10	34	14.03	14.30	17	6,493	0.26%
2018/08/16	400	12.86	47	12.80	13.00	353	5,438	6.49%	大買/鉅額交易
2018/08/15	23	11.83	15	11.93	12.20	8	4,606	0.17%
2018/08/14	0	0.00	15.2	10.80	11.25	-15.2	3,657	-0.42%
2018/08/13	1	10.10	11	10.41	10.25	-10	3,157	-0.32%
2018/08/10	1	10.60	13	10.41	10.45	-12	3,020	-0.40%
2018/08/08	0	0.00	4	10.10	10.10	-4	2,782	-0.14%
2018/08/07	2	10.00	7	10.14	9.95	-5	2,805	-0.18%
2018/07/31	10	9.77	0	0.00	9.80	10	2,855	0.35%
2018/07/26	0	0.00	2	9.63	9.73	-2	2,815	-0.07%
2018/07/24	4	9.40	10	9.40	9.45	-6	2,811	-0.21%
2018/07/18	0	0.00	10	9.50	9.50	-10	2,835	-0.35%
2018/07/13	0	0.00	10	9.55	9.54	-10	2,858	-0.35%
2018/07/12	1	9.55	0	0.00	9.44	1	2,863	0.03%
2018/07/11	0	0.00	3	9.60	9.54	-3	2,865	-0.10%
2018/07/10	1	9.36	0	0.00	9.36	1	2,578	0.04%
2018/07/03	0	0.00	1	9.66	9.68	-1	2,733	-0.04%
2018/06/28	2	9.84	0	0.00	9.76	2	2,699	0.07%
2018/06/26	0	0.00	2	9.99	9.98	-2	2,759	-0.07%
2018/06/25	2	10.00	16	10.05	10.05	-14	2,739	-0.51%
2018/06/22	24	10.23	10	10.23	10.05	14	2,749	0.51%
2018/06/21	2	10.05	0	0.00	10.05	2	2,644	0.08%
2018/06/20	2	9.96	0	0.00	10.05	2	2,655	0.08%
2018/06/19	0	0.00	2	10.25	10.20	-2	2,617	-0.08%
2018/06/14	0	0.00	2	10.40	10.40	-2	2,573	-0.08%
2018/06/13	3	10.32	0	0.00	10.25	3	2,509	0.12%
2018/06/12	9	10.68	2	10.80	10.60	7	2,438	0.29%
2018/06/11	0	0.00	4	10.17	10.40	-4	2,359	-0.17%
2018/06/08	2	10.05	2	10.25	10.10	0	2,261	0.00%
2018/06/06	0	0.00	3	9.98	9.90	-3	2,158	-0.14%
2018/06/05	3	9.70	0	0.00	9.71	3	2,141	0.14%
2018/06/04	0	0.00	2	9.61	9.56	-2	1,934	-0.10%
2018/06/01	0	0.00	5	9.40	9.40	-5	1,942	-0.26%
2018/05/29	0	0.00	3	9.42	9.35	-3	1,893	-0.16%
2018/05/28	0	0.00	5	9.25	9.23	-5	1,853	-0.27%
2018/05/25	2	9.15	0	0.00	9.15	2	1,854	0.11%
2018/05/18	3	9.05	10	9.11	9.03	-7	1,890	-0.37%
2018/05/15	3	9.21	0	0.00	9.21	3	1,960	0.15%
2018/05/11	0	0.00	5	9.50	9.50	-5	2,035	-0.25%
2018/05/10	0	0.00	5	9.50	9.50	-5	1,980	-0.25%
2018/05/09	4	9.48	0	0.00	9.45	4	2,008	0.20%
2018/05/07	2	9.43	0	0.00	9.41	2	1,984	0.10%
2018/05/02	0	0.00	2	9.63	9.40	-2	2,022	-0.10%
2018/04/30	3	9.42	3	9.45	9.43	0	2,008	0.00%
2018/04/24	4	9.46	0	0.00	9.48	4	2,111	0.19%
2018/04/23	1	9.71	3	9.89	9.71	-2	2,117	-0.09%
2018/04/20	0	0.00	7	9.94	9.97	-7	2,234	-0.31%
2018/04/19	3	10.00	2	10.00	10.00	1	2,245	0.04%
2018/04/18	10	9.86	0	0.00	9.83	10	2,257	0.44%
2018/04/17	1	9.80	0	0.00	9.81	1	2,340	0.04%
2018/04/16	4	9.93	0	0.00	9.92	4	2,411	0.17%
2018/04/13	3	10.13	3	10.23	10.10	0	2,454	0.00%
2018/03/30	0	9.76	0	0.00	9.80	0	2,785	0.00%
2018/03/29	1	10.10	1	9.99	9.83	0	2,842	0.00%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/27	0	0.00	3	9.69	9.72	-3	2,932	-0.10%
2018/03/23	3	9.35	0	0.00	9.40	3	3,587	0.08%
2018/03/21	0	0.00	1	9.80	9.77	-1	3,654	-0.03%
2018/03/15	5	10.00	10	10.15	10.00	-5	3,989	-0.13%
2018/03/13	10	9.90	0	0.00	9.85	10	3,952	0.25%
2018/03/12	0	0.00	2	9.68	9.60	-2	3,905	-0.05%
2018/03/09	0	0.00	4	9.70	9.64	-4	4,050	-0.10%
2018/03/08	0	0.00	2	9.57	9.53	-2	4,076	-0.05%
2018/03/07	0	0.00	1	9.67	9.48	-1	4,227	-0.02%
2018/03/06	1	9.38	3	9.43	9.41	-2	4,230	-0.05%
2018/03/05	3	9.38	0	0.00	9.31	3	4,342	0.07%
2018/03/01	1	9.43	0	0.00	9.54	1	4,663	0.02%
2018/02/27	2	9.58	2	9.55	9.58	0	4,687	0.00%
2018/02/26	0	0.00	2	9.50	9.50	-2	4,776	-0.04%
2018/02/23	10	9.38	0	0.00	9.40	10	4,775	0.21%
2018/02/09	1	8.15	1	8.43	8.60	0	4,999	0.00%
2018/02/06	1	9.20	0	0.00	9.05	1	5,226	0.02%
2018/02/05	5	10.00	0	0.00	10.00	5	5,214	0.10%
2018/02/01	0	0.00	1	10.30	10.25	-1	5,371	-0.02%
2018/01/30	1	10.30	2	10.40	10.40	-1	5,591	-0.02%
2018/01/29	0	10.15	0	0.00	10.20	0	5,741	0.00%
2018/01/26	0	0.00	2	10.25	10.20	-2	6,009	-0.03%
2018/01/24	3	10.15	0	0.00	10.15	3	6,628	0.05%
2018/01/23	2	10.15	0	0.00	10.15	2	6,663	0.03%
2018/01/18	0	0.00	50	10.45	10.35	-50	6,762	-0.74%
2018/01/17	0	0.00	2	10.60	10.45	-2	6,815	-0.03%
2018/01/16	0	0.00	2	10.45	10.55	-2	6,963	-0.03%
2018/01/15	4	10.35	30	10.35	10.35	-26	6,832	-0.38%
2018/01/10	5	10.60	0	0.00	10.45	5	6,692	0.07%
2018/01/09	5	10.70	0	0.00	10.75	5	6,613	0.08%
2018/01/08	30	10.95	10	11.00	10.90	20	6,553	0.31%
2018/01/04	0	0.00	1	10.60	10.65	-1	6,308	-0.02%
2018/01/03	0	0.00	2	10.65	10.60	-2	6,260	-0.03%