金像電 (2368)-元大-北府券商分點個股進出

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:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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	1.1	200.17	10	199.00	199.00	-8.9	8,248	-0.11%
2024/05/30	3	204.68	1	204.50	204.00	2	8,261	0.02%
2024/05/29	1	200.00	0	0.00	201.00	1	8,288	0.01%
2024/05/28	4.1	203.01	0	0.00	202.50	4.1	8,311	0.05%
2024/05/27	0	0.00	2	204.00	203.50	-2	8,295	-0.02%
2024/05/24	6	202.08	4	203.25	203.00	2	8,341	0.02%
2024/05/23	2.1	201.70	1	208.50	201.50	1.1	8,308	0.01%
2024/05/22	0.1	205.50	1	204.50	205.50	-0.9	8,438	-0.01%
2024/05/21	3	205.17	2	206.00	203.50	1	8,606	0.01%
2024/05/20	6	207.17	5	207.10	206.50	1	8,663	0.01%
2024/05/17	4	204.88	3.5	206.16	206.50	0.5	8,772	0.01%
2024/05/16	1	203.00	0	0.00	203.50	1	8,896	0.01%
2024/05/15	5.1	192.03	6	195.50	195.50	-1	8,860	-0.01%
2024/05/14	7	190.36	7	190.93	190.50	0	8,965	0.00%
2024/05/13	7.1	188.71	6	188.75	187.50	1.1	9,156	0.01%
2024/05/10	16.1	192.41	12	192.00	193.00	4.1	9,324	0.04%
2024/05/09	10.1	197.51	11	198.50	198.50	-0.9	9,180	-0.01%
2024/05/08	7	193.86	9	195.11	196.50	-2	9,192	-0.02%
2024/05/07	6	190.67	7	191.21	192.00	-1	9,454	-0.01%
2024/05/06	6	192.00	5	190.80	190.50	1	9,494	0.01%
2024/05/03	7	196.64	5	193.70	192.00	2	9,481	0.02%
2024/05/02	2	197.25	2	196.50	196.50	0	9,571	0.00%
2024/04/30	3	199.00	4	196.75	197.00	-1	9,607	-0.01%
2024/04/29	5	196.90	5	198.00	198.00	0	9,648	0.00%
2024/04/26	7	193.71	4	193.50	192.50	3	9,791	0.03%
2024/04/25	7.2	193.24	6	191.33	187.00	1.2	9,799	0.01%
2024/04/24	3.4	196.13	4	195.13	196.50	-0.7	9,812	-0.01%
2024/04/23	1	182.50	1	187.00	188.00	0	9,758	0.00%
2024/04/22	2.4	188.80	3.6	185.69	182.00	-1.2	9,666	-0.01%
2024/04/19	8.2	200.75	11	198.73	196.00	-2.9	9,531	-0.03%
2024/04/18	13.2	204.33	10	203.95	205.00	3.2	9,488	0.03%
2024/04/17	9.1	201.72	4	202.88	201.50	5.1	9,472	0.05%
2024/04/16	12.1	203.20	11	202.82	201.50	1.1	9,455	0.01%
2024/04/15	9.4	218.27	1.1	213.48	212.50	8.4	9,443	0.09%
2024/04/12	5	229.70	5	230.20	229.50	0	9,313	0.00%
2024/04/11	3	229.17	4.1	229.76	229.50	-1.1	9,337	-0.01%
2024/04/10	7.3	237.25	5	236.90	230.50	2.3	9,333	0.02%
2024/04/09	5	238.00	5	238.90	237.00	0	9,352	0.00%
2024/04/08	15	243.53	13	245.19	242.50	2	9,345	0.02%
2024/04/03	7	238.29	5	237.70	241.00	2	9,259	0.02%
2024/04/02	3.1	236.64	3.1	235.30	234.00	-0.1	9,240	0.00%
2024/04/01	0.1	245.57	1.1	246.45	245.00	-1	9,145	-0.01%
2024/03/29	2.1	248.44	2	246.50	245.50	0.1	9,152	0.00%
2024/03/28	3.2	245.87	5.1	245.90	244.50	-1.9	9,107	-0.02%
2024/03/27	2	249.29	4	255.75	251.00	-2	9,052	-0.02%
2024/03/26	1.2	250.46	1	248.50	242.00	0.2	8,927	0.00%
2024/03/25	3	251.17	2	251.50	247.50	1	8,912	0.01%
2024/03/22	0	0.00	5	244.50	247.50	-5	8,866	-0.06%
2024/03/21	0	0.00	2	235.00	233.50	-2	8,668	-0.02%
2024/03/20	2.5	230.20	2	231.75	229.50	0.5	8,699	0.01%
2024/03/19	5.3	232.93	2	234.25	229.50	3.3	8,751	0.04%
2024/03/18	1.1	232.93	2	237.25	238.00	-0.9	8,684	-0.01%
2024/03/15	10	232.60	5	233.40	232.50	5	8,689	0.06%
2024/03/14	9	223.39	8.3	221.92	220.50	0.7	8,659	0.01%
2024/03/13	5	238.60	1	232.50	229.00	4	8,739	0.05%
2024/03/12	2.5	244.69	3	242.68	242.50	-0.5	8,651	-0.01%
2024/03/11	1	251.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	3.7	253.77	5.2	248.68	249.50	-1.5	8,641	-0.02%
2024/03/07	11.3	257.69	1	258.58	252.50	10.2	8,595	0.12%
2024/03/06	4	266.19	4.1	269.69	274.50	-0.1	8,335	0.00%
2024/03/05	1	259.06	5.1	264.97	265.50	-4.1	8,341	-0.05%
2024/03/04	5.2	261.88	1.1	262.78	259.00	4.1	8,359	0.05%
2024/03/01	1	261.50	6	260.75	261.50	-5	8,322	-0.06%
2024/02/29	6.2	257.37	0	0.00	257.00	6.2	8,274	0.07%
2024/02/27	0.1	251.00	0	249.50	252.50	0	8,255	0.00%
2024/02/26	1	261.01	0.3	261.50	261.50	0.7	8,170	0.01%
2024/02/23	3	262.51	4	263.38	262.00	-1	8,128	-0.01%
2024/02/22	3.1	264.74	2	254.75	255.50	1.1	8,003	0.01%
2024/02/21	2	258.25	2	264.00	259.50	0	7,836	0.00%
2024/02/20	0.1	257.04	4	261.12	261.50	-3.9	7,793	-0.05%
2024/02/19	4.3	268.83	2	266.75	265.00	2.3	7,781	0.03%
2024/02/16	2.1	275.26	1	276.00	275.00	1.1	7,674	0.01%
2024/02/15	0	0.00	5.8	273.00	273.00	-5.8	7,656	-0.08%
2024/02/05	8.1	249.15	6	250.58	248.50	2.1	7,528	0.03%
2024/02/02	1	244.00	2	241.00	241.00	-1	7,755	-0.01%
2024/02/01	1	230.00	1	231.50	231.50	0	7,649	0.00%
2024/01/31	5.4	233.94	4	230.50	229.00	1.4	7,741	0.02%
2024/01/30	3	233.17	7.5	232.73	234.00	-4.5	7,738	-0.06%
2024/01/29	0	0.00	1	222.50	224.50	-1	7,520	-0.01%
2024/01/26	1	219.50	0	0.00	216.50	1	7,612	0.01%
2024/01/25	6	224.75	3.1	222.54	222.50	3	7,651	0.04%
2024/01/24	2	220.75	2.2	219.50	216.50	-0.2	7,583	0.00%
2024/01/23	0	0.00	2.3	220.79	221.50	-2.3	7,645	-0.03%
2024/01/22	5.2	221.17	5	220.29	222.00	0.2	7,580	0.00%
2024/01/19	5	204.50	4	203.50	204.00	1	7,423	0.01%
2024/01/18	0.2	199.00	2	202.00	200.50	-1.9	7,433	-0.02%
2024/01/17	0.2	210.00	0	0.00	210.50	0.2	7,369	0.00%
2024/01/16	0	0.00	5.2	215.90	214.50	-5.2	7,386	-0.07%
2024/01/15	0	0.00	0.1	216.00	216.00	-0.1	7,379	0.00%
2024/01/12	6	207.92	1.1	206.62	208.00	5	7,425	0.07%
2024/01/11	2.2	206.82	0	0.00	206.00	2.2	7,457	0.03%
2024/01/10	2	198.75	2	199.75	200.00	0	7,509	0.00%
2024/01/09	2	202.47	2	205.25	195.50	0	7,541	0.00%
2024/01/08	1	205.50	2	205.75	204.50	-1	7,519	-0.01%
2024/01/05	2	211.50	2	212.50	205.50	0	7,562	0.00%
2024/01/02	2	218.25	1	217.50	218.00	1	7,643	0.01%
2023/12/29	1	218.00	3	218.50	218.00	-2	7,716	-0.03%
2023/12/27	3	216.00	4	216.75	217.00	-1	8,073	-0.01%
2023/12/26	0	0.00	1	215.00	215.50	-1	8,392	-0.01%
2023/12/25	1	215.00	0	217.00	213.50	1	8,610	0.01%
2023/12/22	1	213.50	2	215.25	217.00	-1	8,705	-0.01%
2023/12/21	2	208.50	1	211.50	210.50	1	8,828	0.01%
2023/12/20	2	215.00	1	213.00	213.50	1	9,114	0.01%
2023/12/19	1.3	216.80	2	213.25	213.50	-0.8	9,164	-0.01%
2023/12/18	0	0.00	1	216.00	216.00	-1	9,215	-0.01%
2023/12/15	0.1	216.50	0	0.00	215.50	0.1	9,288	0.00%
2023/12/14	3	222.50	3	223.83	220.00	0	9,289	0.00%
2023/12/12	3	219.32	1	220.00	219.50	2	9,358	0.02%
2023/12/11	9.1	227.51	2	228.00	220.50	7.1	9,350	0.08%
2023/12/08	2	238.50	5	239.60	238.00	-3	9,317	-0.03%
2023/12/07	0	0.00	6.1	227.51	224.50	-6.1	9,137	-0.07%
2023/12/06	3	222.50	2	222.00	223.50	1	9,168	0.01%
2023/12/05	4.1	212.20	0	0.00	212.00	4.1	9,163	0.04%
2023/12/04	0	0.00	1	234.44	224.00	-1	9,137	-0.01%
2023/12/01	0.1	224.76	0	227.50	229.50	0	9,393	0.00%
2023/11/30	1	228.97	1.3	227.77	228.00	-0.3	9,479	0.00%
2023/11/29	1	226.00	5	224.90	225.00	-4	9,460	-0.04%
2023/11/28	4	218.13	0	0.00	217.50	4	9,624	0.04%
2023/11/23	2	218.75	2	217.25	215.50	0	9,995	0.00%
2023/11/22	0	0.00	0.1	221.50	221.00	-0.1	10,095	0.00%
2023/11/21	0.1	225.00	6	230.08	225.00	-5.9	10,258	-0.06%
2023/11/20	5	223.50	0	0.00	223.50	5	10,564	0.05%
2023/11/17	0	0.00	7	222.00	221.50	-7	10,825	-0.06%
2023/11/16	9	219.39	2	217.75	220.50	7	10,939	0.06%
2023/11/15	5	231.90	4	228.88	229.00	1	10,990	0.01%
2023/11/14	3	232.50	6	231.58	232.00	-3	11,656	-0.03%
2023/11/13	2	218.00	2	218.75	217.00	0	12,092	0.00%
2023/11/10	11	224.68	12	223.08	220.50	-1	12,229	-0.01%
2023/11/09	1	209.00	2	208.50	215.00	-1	12,137	-0.01%
2023/11/08	1	205.00	3	206.67	209.00	-2	12,248	-0.02%
2023/11/07	1	203.00	1	198.00	200.00	0	12,491	0.00%
2023/11/06	0	0.00	3	195.67	197.50	-3	12,660	-0.02%
2023/11/03	1	189.50	1	190.00	189.00	0	12,868	0.00%
2023/11/02	4	182.75	3	183.50	184.00	1	12,928	0.01%
2023/11/01	1	179.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	2	180.94	3	178.67	176.00	-1	13,190	-0.01%
2023/10/30	1	186.00	2	186.50	185.50	-1	13,269	-0.01%
2023/10/27	6	189.50	9	187.61	186.50	-3	13,444	-0.02%
2023/10/26	2	195.00	3	193.00	187.00	-1	13,636	-0.01%
2023/10/25	1	201.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	3	201.50	1	198.00	201.50	2	13,863	0.01%
2023/10/23	2	194.75	0	0.00	192.50	2	13,959	0.01%
2023/10/19	3	198.67	0	195.50	197.50	3	14,457	0.02%
2023/10/18	1	200.00	0	0.00	198.50	1	14,624	0.01%
2023/10/17	3	212.33	1	212.00	207.50	2	14,675	0.01%
2023/10/16	1	215.00	2.2	213.84	215.00	-1.2	14,732	-0.01%
2023/10/13	2	219.75	1	223.50	223.00	1	14,818	0.01%
2023/10/12	2	222.75	7	222.86	223.50	-5	14,832	-0.03%
2023/10/11	8	222.13	5	219.00	218.00	3	14,997	0.02%
2023/10/06	5	223.00	5	221.00	221.00	0	15,293	0.00%
2023/10/05	5	225.00	5	222.50	222.50	0	15,490	0.00%
2023/10/04	0	0.00	3	216.00	221.00	-3	15,730	-0.02%
2023/10/03	3	218.67	2	223.25	219.00	1	15,759	0.01%
2023/10/02	11.1	225.51	12	223.21	215.50	-1	15,638	-0.01%
2023/09/28	10	215.80	5	219.10	219.50	5	15,485	0.03%
2023/09/27	3	207.00	12	208.04	211.50	-9	15,348	-0.06%
2023/09/26	3	210.33	0	0.00	204.00	3	15,546	0.02%
2023/09/25	9	214.28	7.1	215.73	211.00	1.9	15,739	0.01%
2023/09/21	1	193.50	1	194.00	195.00	0	15,813	0.00%
2023/09/20	0	194.00	0	0.00	193.50	0	15,888	0.00%
2023/09/18	8	191.32	5	198.20	193.00	3	15,947	0.02%
2023/09/15	2.2	202.84	1	204.00	203.50	1.2	15,915	0.01%
2023/09/14	8	197.13	9	199.00	199.50	-1	16,237	-0.01%
2023/09/13	1.1	191.63	1	193.49	194.00	0.1	16,324	0.00%
2023/09/12	2	201.25	2	200.00	200.00	0	16,419	0.00%
2023/09/11	8	205.97	5	198.50	199.00	3	16,718	0.02%
2023/09/08	1	205.50	0	0.00	208.50	1	16,660	0.01%
2023/09/07	1	210.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	8	215.88	20	218.88	216.50	-12	16,895	-0.07%
2023/09/05	2	208.49	2	208.00	208.00	0	16,863	0.00%
2023/09/04	1	201.00	1	203.00	206.00	0	16,963	0.00%
2023/09/01	9.1	208.90	7	202.00	201.00	2.1	17,167	0.01%
2023/08/31	2	213.00	4.1	211.90	215.50	-2.1	17,119	-0.01%
2023/08/30	11	207.05	9	208.83	208.50	2	17,335	0.01%
2023/08/29	1	200.50	2	205.00	201.00	-1	17,494	-0.01%
2023/08/28	2	201.75	1	203.00	202.00	1	17,497	0.01%
2023/08/25	3	207.82	3.1	206.75	207.00	-0.1	17,578	0.00%
2023/08/24	4	216.13	8.1	215.38	216.50	-4.1	17,675	-0.02%
2023/08/23	4.1	209.37	1.4	207.29	209.00	2.8	17,478	0.02%
2023/08/22	3	203.34	3	202.17	201.50	0	17,694	0.00%
2023/08/21	3.3	202.02	3.1	202.87	201.50	0.1	18,190	0.00%
2023/08/18	55.4	206.77	60	208.08	203.50	-4.6	18,218	-0.03%
2023/08/17	6.2	197.03	11.2	195.94	206.50	-5	17,771	-0.03%
2023/08/16	9.2	183.48	3.1	183.66	188.00	6.1	17,637	0.03%
2023/08/15	7.1	180.62	13	180.27	180.00	-5.9	18,217	-0.03%
2023/08/14	5	173.10	2.3	172.85	173.50	2.7	18,299	0.01%
2023/08/11	13	177.35	7.3	176.34	178.50	5.7	18,279	0.03%
2023/08/10	8	166.94	1	169.00	166.50	7	18,003	0.04%
2023/08/09	12.3	178.80	12	178.46	179.00	0.3	17,778	0.00%
2023/08/08	1	172.00	2	170.25	172.00	-1	17,596	-0.01%
2023/08/07	1	170.50	0	0.00	168.00	1	17,423	0.01%
2023/08/04	5	157.40	4	157.50	158.50	1	17,245	0.01%
2023/08/02	4	165.88	6	158.17	157.50	-2	17,111	-0.01%
2023/08/01	9	167.56	6.1	168.93	165.00	2.9	16,979	0.02%
2023/07/31	7	178.21	9	169.50	169.50	-2	16,856	-0.01%
2023/07/28	7.1	175.87	8	176.44	178.50	-0.9	16,700	-0.01%
2023/07/27	11	177.23	13	180.46	176.00	-2	16,663	-0.01%
2023/07/26	1	176.00	10	176.15	174.50	-9	16,436	-0.05%
2023/07/25	13.1	187.43	3	185.17	177.00	10.1	16,360	0.06%
2023/07/24	16	183.38	17	185.32	188.50	-1	16,090	-0.01%
2023/07/21	6	180.67	3.1	181.02	181.00	2.9	15,856	0.02%
2023/07/20	4	174.88	3	175.50	175.50	1	15,743	0.01%
2023/07/19	3	174.34	0.2	174.00	171.50	2.8	15,678	0.02%
2023/07/18	13	179.19	10	179.00	178.00	3	15,619	0.02%
2023/07/17	5.1	179.34	5.4	176.31	176.50	-0.3	15,444	0.00%
2023/07/14	1	184.00	5.4	179.45	182.00	-4.4	15,399	-0.03%
2023/07/13	6	182.50	8	181.44	180.00	-2	15,223	-0.01%
2023/07/12	4	167.99	3	168.83	170.00	1	15,013	0.01%
2023/07/11	8.2	161.82	10	163.30	163.50	-1.8	14,816	-0.01%
2023/07/10	4	150.63	8	152.75	155.00	-4	14,581	-0.03%
2023/07/07	1	148.00	0	0.00	148.50	1	14,598	0.01%
2023/07/06	3.3	149.20	1.1	148.70	149.00	2.2	14,706	0.02%
2023/07/05	1	153.00	0	0.00	154.50	1	14,620	0.01%
2023/07/04	2	156.75	3.1	152.52	155.50	-1.1	14,613	-0.01%
2023/07/03	4	149.88	16	149.50	153.00	-12	14,426	-0.08%
2023/06/30	2.2	142.21	6.2	144.40	146.00	-4	14,134	-0.03%
2023/06/29	3	138.83	2	140.00	139.00	1	13,829	0.01%
2023/06/28	4.4	138.45	6	138.75	138.00	-1.6	13,872	-0.01%
2023/06/27	1	134.00	3	135.33	135.00	-2	13,928	-0.01%
2023/06/26	23	139.89	8	138.88	138.50	15	13,986	0.11%
2023/06/21	3.3	142.24	3	143.33	142.00	0.3	13,981	0.00%
2023/06/20	6	141.50	5.3	142.89	142.00	0.7	14,126	0.00%
2023/06/19	1	137.00	0.1	137.50	140.00	0.9	14,288	0.01%
2023/06/16	3	141.83	5	141.00	139.50	-2	14,268	-0.01%
2023/06/15	4	135.50	10.1	138.25	138.00	-6.1	14,089	-0.04%
2023/06/14	6	135.75	4.3	134.65	134.50	1.7	13,778	0.01%
2023/06/13	4	135.63	2	135.75	136.00	2	13,742	0.01%
2023/06/12	9	135.72	3	134.83	135.00	6	13,569	0.04%
2023/06/09	3	139.33	7.3	139.53	139.00	-4.3	13,416	-0.03%
2023/06/08	4.6	134.18	3	133.83	133.00	1.6	13,188	0.01%
2023/06/07	3	136.00	8	134.44	134.50	-5	13,041	-0.04%
2023/06/06	6.3	131.06	1.1	129.02	130.00	5.3	13,003	0.04%
2023/06/05	9	132.72	4.2	132.43	133.00	4.8	12,873	0.04%
2023/06/02	5.5	125.78	3.8	127.83	128.00	1.6	12,646	0.01%
2023/06/01	2	123.25	1	123.00	125.00	1	12,322	0.01%
2023/05/31	11.2	123.53	10	122.60	122.00	1.2	12,268	0.01%
2023/05/30	1.3	123.61	2.3	122.29	125.00	-1	12,147	-0.01%
2023/05/29	1	120.50	1.1	121.08	121.50	-0.1	12,068	0.00%
2023/05/26	9.6	124.56	6	122.58	121.50	3.6	12,263	0.03%
2023/05/25	16.3	119.06	21.3	120.69	122.50	-5	11,877	-0.04%
2023/05/24	0	0.00	2.1	109.97	111.50	-2.1	11,324	-0.02%
2023/05/23	10.3	112.76	6	110.67	110.50	4.3	11,271	0.04%
2023/05/22	24.1	114.73	21	114.93	113.50	3.1	11,155	0.03%
2023/05/19	9	109.56	15.3	111.73	113.50	-6.3	10,654	-0.06%
2023/05/18	8.2	100.41	12	102.00	103.50	-3.8	9,916	-0.04%
2023/05/17	1	94.50	1	98.10	97.90	0	9,528	0.00%
2023/05/16	0.1	95.70	0	0.00	95.10	0.1	9,364	0.00%
2023/05/12	0	92.60	0	0.00	95.50	0	9,433	0.00%
2023/05/11	0	0.00	1	95.50	95.00	-1	9,485	-0.01%
2023/05/10	2	97.28	1.2	96.25	96.20	0.8	9,558	0.01%
2023/05/09	3.2	97.65	1.7	97.21	97.30	1.5	9,660	0.02%
2023/05/08	2.1	97.17	2	98.35	97.20	0.1	9,808	0.00%
2023/05/05	1	98.50	1	98.80	98.10	0	9,896	0.00%
2023/05/04	1	95.37	0.4	96.29	96.70	0.7	10,067	0.01%
2023/05/03	4	97.55	0	0.00	96.70	4	10,151	0.04%
2023/05/02	0	98.80	2	98.20	98.20	-2	10,195	-0.02%
2023/04/28	3.6	99.08	0	0.00	98.60	3.6	10,223	0.03%
2023/04/27	4	98.17	1.1	97.45	98.50	2.9	10,153	0.03%
2023/04/26	2.1	96.21	2	98.85	98.40	0.1	10,172	0.00%
2023/04/25	6	97.75	1	96.00	96.40	5	10,097	0.05%
2023/04/24	1.5	100.50	7	100.93	101.50	-5.5	10,049	-0.05%
2023/04/20	1	99.30	0	0.00	100.00	1	10,003	0.01%
2023/04/19	0.1	102.90	1	103.98	101.50	-1	10,094	-0.01%
2023/04/18	0	0.00	7.1	101.15	101.50	-7.1	10,103	-0.07%
2023/04/17	14	103.14	13	103.35	102.50	1	10,135	0.01%
2023/04/14	10.1	101.65	5	100.32	99.20	5.1	10,082	0.05%
2023/04/13	5	100.82	0	0.00	99.30	5	10,044	0.05%
2023/04/12	3	101.83	6.9	102.72	102.50	-3.9	9,937	-0.04%
2023/04/11	2	101.53	21	102.29	103.00	-19	9,756	-0.19%
2023/04/10	2	98.35	4	98.68	98.80	-2	9,568	-0.02%
2023/04/07	10	95.20	0	0.00	95.30	10	9,463	0.11%
2023/04/06	3	95.50	1	94.30	94.10	2	9,350	0.02%
2023/03/31	3	97.87	1	97.40	97.30	2	9,237	0.02%
2023/03/30	1	97.90	2	97.90	97.80	-1	9,224	-0.01%
2023/03/29	13	96.78	3	97.03	96.70	10	9,142	0.11%
2023/03/28	8	97.34	8	98.23	97.70	0	9,014	0.00%
2023/03/27	3	95.03	28	98.00	98.00	-25	8,784	-0.28%
2023/03/24	2	93.85	0	0.00	94.00	2	8,744	0.02%
2023/03/23	2	93.25	5	92.80	93.20	-3	8,620	-0.03%
2023/03/22	19	94.62	116	97.15	95.40	-97	8,401	-1.15%	大賣/
2023/03/21	1	92.00	13	92.18	92.50	-12	7,819	-0.15%
2023/03/20	0	0.00	6	89.77	90.20	-6	7,651	-0.08%
2023/03/17	0	0.00	1	89.40	89.50	-1	7,608	-0.01%
2023/03/16	0.1	87.10	1	86.90	86.80	-0.9	7,566	-0.01%
2023/03/15	1	89.00	0	0.00	88.20	1	7,605	0.01%
2023/03/14	10	89.10	3	89.30	88.10	7	7,634	0.09%
2023/03/13	3	88.67	1	88.60	89.30	2	7,659	0.03%
2023/03/10	2	87.75	1	87.72	87.70	1	7,646	0.01%
2023/03/09	25	89.47	5	89.78	89.40	20	7,705	0.26%
2023/03/08	4	92.90	2	93.20	92.50	2	7,507	0.03%
2023/03/07	2	92.60	10	92.30	93.00	-8	7,641	-0.10%
2023/03/06	10	91.19	15	91.53	90.90	-5	7,540	-0.07%
2023/03/03	8	91.04	9	91.09	90.40	-1	7,685	-0.01%
2023/03/02	5	89.94	1	90.10	89.90	4	7,714	0.05%
2023/03/01	9	91.40	6	91.40	90.80	3	7,713	0.04%
2023/02/24	40.1	91.96	47.5	90.55	92.10	-7.4	7,631	-0.10%
2023/02/23	3	88.10	14	89.06	89.00	-11	7,430	-0.15%
2023/02/22	4	87.05	3	87.13	87.10	1	7,565	0.01%
2023/02/21	6	89.33	6	89.65	88.60	0	7,570	0.00%
2023/02/20	11	88.57	12	89.13	88.50	-1	7,537	-0.01%
2023/02/17	3	86.57	2	87.45	87.70	1	7,443	0.01%
2023/02/16	1	88.40	0	0.00	88.10	1	7,570	0.01%
2023/02/15	1	86.80	0	0.00	87.10	1	7,865	0.01%
2023/02/14	5	87.04	13	86.78	86.50	-8	8,028	-0.10%
2023/02/13	2	86.35	0	0.00	86.50	2	8,196	0.02%
2023/02/10	65	85.95	0	0.00	85.10	65	8,434	0.77%
2023/02/09	7.5	86.65	3	86.70	86.90	4.5	8,363	0.05%
2023/02/08	14	87.93	14	87.72	87.80	0	8,250	0.00%
2023/02/07	10	87.91	2	87.85	88.00	8	8,254	0.10%
2023/02/06	36	89.70	2	90.50	89.50	34	8,203	0.41%
2023/02/03	7	93.39	7	93.34	93.40	0	8,194	0.00%
2023/02/02	9	91.59	8.1	91.93	93.50	0.9	8,215	0.01%
2023/02/01	4	88.78	3	88.87	89.10	1	8,135	0.01%
2023/01/31	3.1	86.23	3	87.57	87.30	0.1	8,206	0.00%
2023/01/30	3	88.50	1	88.00	88.00	2	8,258	0.02%
2023/01/17	2	88.10	1	87.90	88.00	1	8,342	0.01%
2023/01/13	1	89.00	1	89.30	89.30	0	8,529	0.00%
2023/01/12	5	90.14	0	0.00	88.60	5	8,742	0.06%
2023/01/11	1	92.70	0	0.00	90.90	1	8,825	0.01%
2023/01/10	2	91.65	1	91.90	91.80	1	8,935	0.01%
2023/01/09	1	89.30	1	89.40	91.00	0	9,201	0.00%
2023/01/06	1	87.50	1	87.00	87.20	0	9,460	0.00%
2023/01/05	2	87.70	2	85.40	85.20	0	9,816	0.00%
2023/01/03	0	0.00	1	87.50	89.20	-1	10,081	-0.01%
2022/12/29	2	86.75	1	85.30	87.00	1	10,578	0.01%
2022/12/26	2	88.60	2	89.10	89.00	0	11,494	0.00%
2022/12/22	1	89.10	1	89.10	89.40	0	12,229	0.00%
2022/12/21	0	0.00	10	90.50	90.20	-10	12,393	-0.08%
2022/12/20	0	0.00	1	95.10	91.80	-1	12,656	-0.01%
2022/12/19	1	95.00	0	0.00	95.10	1	12,955	0.01%
2022/12/16	15	92.91	5	95.06	95.70	10	13,483	0.07%
2022/12/15	1	96.60	0	0.00	96.60	1	13,535	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	96.20	95.50	-1	14,169	-0.01%
2022/12/07	4	95.70	2	95.70	95.50	2	14,220	0.01%
2022/12/06	1	98.30	3	99.23	97.90	-2	14,235	-0.01%
2022/12/05	3	98.30	3	99.43	98.30	0	14,275	0.00%
2022/12/02	5	99.48	0	0.00	99.10	5	14,301	0.03%
2022/12/01	0	0.00	5	100.70	100.50	-5	14,353	-0.03%
2022/11/30	6	97.75	7	97.49	97.50	-1	14,355	-0.01%
2022/11/29	13.2	99.88	3	102.50	97.50	10.2	14,502	0.07%
2022/11/28	5	99.60	5.2	101.11	102.50	-0.2	14,402	0.00%
2022/11/24	4	100.40	4	100.38	100.50	0	14,483	0.00%
2022/11/23	2	98.50	2	98.50	98.70	0	14,507	0.00%
2022/11/22	0	0.00	5	97.44	97.10	-5	14,530	-0.03%
2022/11/21	12	99.39	12	99.55	98.50	0	14,571	0.00%
2022/11/18	1	97.30	1.1	100.43	97.10	-0.1	14,534	0.00%
2022/11/17	2	97.80	6	98.47	98.70	-4	14,434	-0.03%
2022/11/16	5	96.02	7	97.54	96.80	-2	14,513	-0.01%
2022/11/15	5	96.14	1.1	95.78	95.60	3.9	14,608	0.03%
2022/11/14	1	97.10	12	97.52	97.30	-11	14,948	-0.07%
2022/11/11	7	96.93	12	97.65	94.00	-5	15,166	-0.03%
2022/11/10	4	93.25	4	93.10	94.00	0	15,028	0.00%
2022/11/09	10	91.81	11	91.68	92.00	-1	15,278	-0.01%
2022/11/08	4	90.05	2	91.60	89.20	2	15,431	0.01%
2022/11/07	2	89.40	0	0.00	87.60	2	15,185	0.01%
2022/11/04	6.1	87.13	10	87.29	88.10	-3.9	15,145	-0.03%
2022/11/03	5.1	87.79	4	87.65	87.80	1.1	15,102	0.01%
2022/11/02	1	86.90	2.1	87.02	88.20	-1.1	15,053	-0.01%
2022/11/01	2	86.75	0	0.00	86.50	2	15,093	0.01%
2022/10/31	1	85.00	6.5	84.96	85.60	-5.5	14,949	-0.04%
2022/10/28	0	0.00	1	82.10	82.10	-1	14,853	-0.01%
2022/10/27	1.5	78.93	3.1	80.82	81.50	-1.6	14,807	-0.01%
2022/10/26	1	77.40	1	78.30	76.90	0	14,684	0.00%
2022/10/25	2	79.19	0	0.00	78.40	2	14,672	0.01%
2022/10/24	1	80.70	0	0.00	80.00	1	14,785	0.01%
2022/10/21	2	81.10	1	79.90	79.90	1	14,848	0.01%
2022/10/20	5	80.50	5	81.26	82.30	0	14,883	0.00%
2022/10/19	10	84.53	8	83.81	83.00	2	14,935	0.01%
2022/10/18	22	84.74	22	83.34	83.00	0	15,190	0.00%
2022/10/17	29.1	83.91	21	84.04	84.60	8.1	15,263	0.05%
2022/10/14	6	91.27	3	90.30	88.00	3	15,056	0.02%
2022/10/13	3	90.70	9	89.31	88.80	-6	14,846	-0.04%
2022/10/12	2	87.70	6.1	89.48	90.50	-4.1	14,838	-0.03%
2022/10/11	12.1	85.85	2	86.30	85.10	10.1	15,139	0.07%
2022/10/07	3	93.97	2	94.50	91.50	1	15,242	0.01%
2022/10/06	11	94.79	16	96.16	94.80	-5	15,505	-0.03%
2022/10/05	3	93.87	3	94.33	94.60	0	15,616	0.00%
2022/10/04	3	93.97	4	94.13	92.90	-1	15,765	-0.01%
2022/10/03	5	92.74	5	94.28	93.80	0	15,903	0.00%
2022/09/30	5	91.78	7.1	92.19	92.80	-2.1	15,691	-0.01%
2022/09/29	9.1	87.97	4.1	88.26	86.00	5	15,337	0.03%
2022/09/28	26.1	90.12	6.1	92.02	89.20	20	15,337	0.13%
2022/09/27	17.1	95.38	9	95.42	94.00	8.1	15,426	0.05%
2022/09/26	6	98.67	3	99.30	97.00	3	15,254	0.02%
2022/09/23	6	98.13	7.8	101.05	102.00	-1.8	15,044	-0.01%
2022/09/22	4.2	93.80	6.1	93.94	95.00	-1.9	14,706	-0.01%
2022/09/21	19	90.25	19	90.79	93.70	0	14,786	0.00%
2022/09/20	4.2	90.12	16	91.14	91.10	-11.8	14,894	-0.08%
2022/09/19	5	89.56	12	90.57	88.10	-7	15,034	-0.05%
2022/09/06	1	78.70	1.2	78.34	77.70	-0.2	15,220	0.00%
2022/09/05	1	80.00	4	79.40	78.60	-3	15,777	-0.02%
2022/09/02	0	0.00	3	80.10	80.10	-3	16,650	-0.02%
2022/09/01	1	82.60	0	0.00	81.00	1	17,967	0.01%
2022/08/31	6	82.77	11	83.15	83.60	-5	18,273	-0.03%
2022/08/30	21	82.39	25	82.30	82.10	-4	18,237	-0.02%
2022/08/29	4	80.35	2	80.15	80.50	2	18,158	0.01%
2022/08/25	5	83.80	11	84.10	83.80	-6	18,032	-0.03%
2022/08/24	4	81.79	2.1	80.38	80.30	2	17,975	0.01%
2022/08/23	2.1	82.00	2.1	82.20	82.30	0	18,000	0.00%
2022/08/22	9.1	83.14	10.2	84.15	82.10	-1.1	18,094	-0.01%
2022/08/19	10.1	83.67	9.4	83.53	83.10	0.7	18,040	0.00%
2022/08/18	9.1	82.33	10.1	82.68	83.00	-1.1	18,263	-0.01%
2022/08/17	15.1	82.63	15.1	82.68	82.70	0	18,257	0.00%
2022/08/16	19.1	81.13	25.1	82.01	82.30	-6.1	18,279	-0.03%
2022/08/15	8.1	80.23	8.5	80.31	80.50	-0.4	18,163	0.00%
2022/08/12	21.1	79.45	20	78.81	78.60	1	18,131	0.01%
2022/08/11	30.1	79.70	28	79.11	79.00	2.1	18,111	0.01%
2022/08/10	12	78.32	9	79.42	79.30	3	18,135	0.02%
2022/08/09	20.1	74.35	20.1	75.46	77.50	0	17,820	0.00%
2022/08/08	17	71.81	18	72.23	73.90	-1	17,699	-0.01%
2022/08/05	20	72.06	18	73.06	72.00	2	17,868	0.01%
2022/08/04	5.5	74.75	4	74.34	72.00	1.5	17,561	0.01%
2022/08/02	0	0.00	2	79.60	80.40	-2	17,544	-0.01%
2022/08/01	2	81.10	4	81.10	81.10	-2	17,685	-0.01%
2022/07/29	7	82.49	5	81.20	81.30	2	17,828	0.01%
2022/07/28	0	80.30	0	0.00	81.30	0	18,013	0.00%
2022/07/27	4	81.15	6	81.72	82.00	-2	17,969	-0.01%
2022/07/26	3	81.37	0	0.00	80.60	3	17,962	0.02%
2022/07/25	4	82.82	4	83.90	82.00	0	18,124	0.00%
2022/07/22	1	83.50	3	83.13	83.20	-2	18,249	-0.01%
2022/07/21	9	82.76	5	82.88	82.70	4	18,378	0.02%
2022/07/20	6	82.50	14.1	82.51	82.00	-8.1	18,350	-0.04%
2022/07/19	7	80.03	1	80.50	79.30	6	18,343	0.03%
2022/07/15	8.2	78.51	9.5	78.61	78.10	-1.3	18,611	-0.01%
2022/07/14	19	75.43	22	74.98	78.00	-3	18,439	-0.02%
2022/07/13	17	74.17	19	73.04	72.80	-2	18,099	-0.01%
2022/07/12	1	70.50	1	70.20	69.30	0	17,954	0.00%
2022/07/11	1	71.80	14	72.18	73.00	-13	17,971	-0.07%
2022/07/08	6.5	70.69	8	71.25	72.00	-1.5	17,874	-0.01%
2022/07/07	13	68.35	12	68.77	69.60	1	17,515	0.01%
2022/07/06	20.1	67.29	12	67.37	67.80	8.1	17,041	0.05%
2022/07/05	15	66.49	11	66.75	66.70	4	16,886	0.02%
2022/07/04	29	66.07	40	66.39	67.80	-11	16,571	-0.07%
2022/07/01	27.1	71.93	16	72.59	68.50	11.1	16,229	0.07%
2022/06/30	17.1	78.33	6	79.03	76.10	11.1	15,884	0.07%
2022/06/29	6	83.87	3	84.73	84.50	3	15,899	0.02%
2022/06/28	12	85.33	13	85.07	84.50	-1	15,979	-0.01%
2022/06/27	3	84.17	5	84.72	85.50	-2	16,184	-0.01%
2022/06/24	12	84.52	14	83.35	83.00	-2	16,060	-0.01%
2022/06/23	1	80.60	3	80.93	79.50	-2	15,859	-0.01%
2022/06/22	4.1	79.15	4	79.95	78.60	0.1	15,933	0.00%
2022/06/21	7	79.49	75	80.80	80.90	-68	15,950	-0.43%
2022/06/20	7	79.39	3	78.37	78.00	4	16,223	0.02%
2022/06/17	92	79.73	7	79.77	79.70	85	16,427	0.52%
2022/06/16	5.1	86.19	0	0.00	83.10	5.1	16,176	0.03%
2022/06/15	9	89.62	7	89.34	87.60	2	16,094	0.01%
2022/06/14	25	91.23	26	90.49	91.00	-1	15,995	-0.01%
2022/06/13	27	93.17	25	92.97	93.70	2	15,559	0.01%
2022/06/10	30	90.47	53.4	89.33	92.90	-23.4	14,723	-0.16%
2022/06/09	6	83.40	15.2	82.93	84.50	-9.2	13,433	-0.07%
2022/06/08	1	80.30	1	79.80	79.80	0	13,093	0.00%
2022/06/07	0	0.00	1	80.30	80.30	-1	13,185	-0.01%
2022/06/06	2	79.65	0	0.00	79.70	2	13,305	0.02%
2022/06/02	0	0.00	1	81.60	81.10	-1	13,452	-0.01%
2022/06/01	4	82.38	5	82.16	81.00	-1	13,610	-0.01%
2022/05/31	1	80.90	3	81.50	81.30	-2	13,574	-0.01%
2022/05/30	0	0.00	5	80.46	80.90	-5	13,569	-0.04%
2022/05/27	12	77.36	14	77.41	77.60	-2	13,579	-0.01%
2022/05/26	13.2	79.28	15	80.70	76.10	-1.8	13,660	-0.01%
2022/05/25	22	79.53	7	80.04	79.80	15	13,603	0.11%
2022/05/24	5	80.60	2	80.05	79.40	3	13,724	0.02%
2022/05/23	5	82.26	5	82.48	81.90	0	13,716	0.00%
2022/05/20	8	82.61	3	82.33	81.60	5	13,890	0.04%
2022/05/19	1	83.00	0	0.00	82.60	1	14,125	0.01%
2022/05/18	20	87.05	17	87.59	85.40	3	14,076	0.02%
2022/05/17	4	85.58	3	85.50	87.10	1	14,059	0.01%
2022/05/16	7	86.57	18.3	86.85	86.10	-11.3	14,156	-0.08%
2022/05/13	113	85.07	108	85.39	85.50	5	14,000	0.04%	大買/大賣/
2022/05/12	5	83.58	6	83.30	82.20	-1	13,723	-0.01%
2022/05/11	3	82.17	2	82.80	82.20	1	13,722	0.01%
2022/05/10	4	81.48	3.1	82.27	82.00	0.9	13,907	0.01%
2022/05/09	1	81.90	1	83.40	83.50	0	13,933	0.00%
2022/05/06	0	82.20	0	0.00	81.80	0	14,152	0.00%
2022/05/05	14	86.11	12	86.54	85.00	2	14,313	0.01%
2022/05/04	22	84.81	3	84.70	84.70	19	14,319	0.13%
2022/05/03	2	83.50	1	84.00	83.60	1	14,642	0.01%
2022/04/29	3	84.57	4	83.90	83.00	-1	14,949	-0.01%
2022/04/28	7	83.63	9	84.33	84.40	-2	15,188	-0.01%
2022/04/27	2	82.15	1	82.20	82.20	1	15,409	0.01%
2022/04/26	1	79.80	2	78.75	78.90	-1	15,952	-0.01%
2022/04/25	12	79.79	12	80.73	78.20	0	17,592	0.00%
2022/04/22	9	84.20	25	86.54	83.20	-16	18,309	-0.09%
2022/04/21	24	87.40	45	87.89	88.60	-21	18,150	-0.12%
2022/04/20	3	83.20	3	83.87	83.90	0	17,843	0.00%
2022/04/19	1	81.50	1	81.10	81.90	0	17,777	0.00%
2022/04/18	1	77.80	2	79.35	79.00	-1	17,769	-0.01%
2022/04/15	2	81.00	0	0.00	80.40	2	17,699	0.01%
2022/04/14	0	0.00	4	83.40	84.70	-4	17,725	-0.02%
2022/04/13	4	82.70	2	81.00	82.70	2	17,740	0.01%
2022/04/12	2	81.55	27.1	81.20	81.50	-25.1	17,866	-0.14%
2022/04/11	7	82.20	3.4	80.84	80.60	3.6	18,185	0.02%
2022/04/08	5.1	84.77	1	86.30	84.30	4.1	18,338	0.02%
2022/04/07	9.2	85.65	7	84.90	83.70	2.2	18,264	0.01%
2022/04/06	10.2	87.22	7.2	87.43	86.50	3.1	18,269	0.02%
2022/04/01	25	89.49	22.4	89.60	88.10	2.7	18,349	0.01%
2022/03/31	9.1	87.00	14	85.96	85.00	-4.9	18,987	-0.03%
2022/03/30	23.2	86.86	32.4	87.02	87.50	-9.2	19,497	-0.05%
2022/03/29	3	85.30	7.1	85.31	84.90	-4.1	19,574	-0.02%
2022/03/28	4	84.35	4.2	84.17	84.10	-0.2	19,911	0.00%
2022/03/25	4.6	83.97	10.1	84.27	84.30	-5.5	20,157	-0.03%
2022/03/24	7	84.41	7	84.50	84.60	0	19,981	0.00%
2022/03/23	31.1	83.60	32	83.99	84.00	-0.9	19,952	0.00%
2022/03/22	20.1	82.51	24.7	83.17	83.20	-4.6	19,614	-0.02%
2022/03/21	2	81.40	1	81.60	81.10	1	19,165	0.01%
2022/03/18	5.3	79.18	6	79.43	80.20	-0.7	19,076	0.00%
2022/03/17	2	73.95	9	76.71	78.00	-7	18,924	-0.04%
2022/03/16	6	72.58	5	72.98	72.70	1	18,806	0.01%
2022/03/15	7	74.03	1.4	73.78	73.70	5.7	19,070	0.03%
2022/03/14	1	76.30	2	76.20	76.20	-1	19,058	-0.01%
2022/03/11	4	77.25	1.1	77.53	77.50	2.9	19,096	0.02%
2022/03/10	0	0.00	5	77.54	77.40	-5	19,112	-0.03%
2022/03/09	14.1	74.28	2	74.40	74.50	12.1	19,083	0.06%
2022/03/08	4.1	73.41	3.2	75.93	73.00	0.9	19,352	0.00%
2022/03/07	5	77.28	2.6	76.38	75.90	2.4	19,490	0.01%
2022/03/04	4.1	80.36	2	80.75	79.90	2.1	19,604	0.01%
2022/03/03	8.2	81.89	1	82.70	81.20	7.2	19,587	0.04%
2022/03/02	2	82.49	3	82.40	82.00	-1	19,606	0.00%
2022/03/01	9	83.37	10.2	83.63	83.00	-1.1	19,523	-0.01%
2022/02/25	27.5	81.26	35.4	80.85	80.70	-7.9	19,416	-0.04%
2022/02/24	6	81.47	10	81.50	80.90	-4	19,268	-0.02%
2022/02/23	2.6	80.31	4.1	81.96	82.60	-1.5	19,255	-0.01%
2022/02/22	4.5	80.32	5.5	80.05	79.10	-1	19,533	-0.01%
2022/02/21	13.8	82.02	8	81.89	81.50	5.8	19,734	0.03%
2022/02/18	9.1	82.18	1	82.40	82.30	8.1	19,605	0.04%
2022/02/17	13	82.64	6.5	83.01	81.70	6.5	19,788	0.03%
2022/02/16	4.4	82.46	5	82.16	82.20	-0.7	20,081	0.00%
2022/02/15	3.2	81.01	1	80.80	79.70	2.2	20,243	0.01%
2022/02/14	2	80.50	3	80.80	80.90	-1	20,233	0.00%
2022/02/11	9.1	80.87	10	81.10	80.50	-0.9	20,318	0.00%
2022/02/10	15.7	80.48	9	81.50	80.30	6.7	20,465	0.03%
2022/02/09	7	82.26	6	82.23	82.00	1	20,238	0.00%
2022/02/08	6.5	80.56	16	81.76	82.30	-9.5	20,134	-0.05%
2022/02/07	17	77.92	15	78.57	79.20	2	20,136	0.01%
2022/01/26	11	74.87	9	75.01	75.30	2	19,988	0.01%
2022/01/25	42	76.69	37	75.55	74.60	5	20,253	0.02%
2022/01/24	28	78.49	32	78.95	78.40	-4	19,943	-0.02%
2022/01/21	19.4	80.39	23	80.86	79.80	-3.6	19,748	-0.02%
2022/01/20	11.2	85.14	3	85.40	84.20	8.2	19,449	0.04%
2022/01/19	54.8	85.68	109	86.36	88.50	-54.3	19,270	-0.28%	大賣/
2022/01/18	94	84.33	117.6	84.92	86.50	-23.6	18,766	-0.13%	大賣/
2022/01/17	20	80.97	49.3	79.89	81.90	-29.3	17,478	-0.17%
2022/01/14	3	71.57	6	73.33	74.60	-3	17,043	-0.02%
2022/01/13	1	73.40	0	0.00	73.40	1	17,029	0.01%
2022/01/12	2	73.30	0	0.00	73.10	2	17,087	0.01%
2022/01/11	12	72.85	2.3	73.33	73.00	9.7	17,225	0.06%
2022/01/10	0	0.00	1	74.20	74.40	-1	17,230	-0.01%
2022/01/07	11.1	73.55	4	74.08	73.80	7.1	17,320	0.04%
2022/01/06	8.1	75.68	5.1	76.12	75.70	3.1	17,216	0.02%
2022/01/05	11.9	77.71	8.1	77.73	76.90	3.8	17,223	0.02%
2022/01/04	7.5	79.91	10.1	79.51	79.80	-2.6	17,119	-0.02%
2022/01/03	6	78.17	14.2	78.80	78.40	-8.2	17,047	-0.05%
2021/12/30	3.4	76.04	6	76.38	76.00	-2.6	17,006	-0.02%
2021/12/29	3	75.93	10	76.44	77.00	-7	17,188	-0.04%
2021/12/28	17.5	75.84	20	75.65	75.30	-2.5	17,376	-0.01%
2021/12/27	77	80.15	64	79.23	76.80	13	17,290	0.08%
2021/12/24	19.6	78.81	27.5	79.31	79.50	-7.8	16,521	-0.05%
2021/12/23	42.1	77.23	32.1	77.18	76.10	10	16,079	0.06%
2021/12/22	44.2	75.58	21.1	76.66	76.80	23.1	16,097	0.14%
2021/12/21	4.6	74.19	19	74.47	74.80	-14.5	16,350	-0.09%
2021/12/20	4	72.00	2	72.50	72.10	2	16,748	0.01%
2021/12/17	4.1	72.00	3	72.33	71.80	1.1	17,353	0.01%
2021/12/16	18	72.54	20	72.57	72.90	-2	18,473	-0.01%
2021/12/15	4	70.33	7	70.66	71.20	-3	18,797	-0.02%
2021/12/14	4	70.25	181	69.86	69.70	-177	19,915	-0.89%	大賣/鉅額交易
2021/12/13	8	71.70	5	71.46	70.80	3	19,967	0.02%
2021/12/10	16	72.44	16	71.89	71.80	0	20,003	0.00%
2021/12/09	200.4	72.44	11.6	73.73	71.80	188.8	20,153	0.94%	大買/鉅額交易
2021/12/08	14	72.18	179	71.75	71.70	-165	20,243	-0.82%	大賣/鉅額交易
2021/12/07	167.5	71.68	3	72.23	71.40	164.5	20,510	0.80%	大買/鉅額交易
2021/12/06	1	71.60	3	71.90	71.50	-2	20,847	-0.01%
2021/12/03	4	73.85	2	73.50	73.10	2	21,083	0.01%
2021/12/02	24	74.92	14	73.97	73.40	10	21,248	0.05%
2021/12/01	7	73.29	16.4	73.43	74.80	-9.4	21,001	-0.04%
2021/11/30	14	72.58	113.2	71.62	71.90	-99.2	20,871	-0.48%	大賣/
2021/11/29	5	68.62	24	69.76	70.20	-19	20,898	-0.09%
2021/11/26	12.3	70.15	10	70.93	68.60	2.3	21,168	0.01%
2021/11/25	128	70.83	0	0.00	70.60	128	21,544	0.59%	大買/鉅額交易
2021/11/24	4	69.95	60	71.00	71.70	-56	21,825	-0.26%
2021/11/23	8.3	70.74	3	70.20	69.50	5.3	22,059	0.02%
2021/11/22	13.3	71.46	14	71.99	71.20	-0.8	22,250	0.00%
2021/11/19	70	72.34	24	73.23	72.00	46	22,468	0.20%
2021/11/18	14.7	76.84	178.4	75.84	74.30	-163.7	22,692	-0.72%	大賣/鉅額交易
2021/11/17	177	76.17	11.1	75.53	76.60	165.9	22,937	0.72%	大買/鉅額交易
2021/11/16	9.4	76.26	33.1	75.74	76.10	-23.8	23,234	-0.10%
2021/11/15	65	76.84	35.4	76.80	77.10	29.6	23,129	0.13%
2021/11/12	2.4	72.62	281	73.33	72.90	-278.6	22,814	-1.22%	大賣/鉅額交易
2021/11/11	273	70.36	2	70.30	70.30	271	22,494	1.20%	大買/鉅額交易
2021/11/10	3.5	69.62	2	69.75	69.30	1.5	22,421	0.01%
2021/11/09	0.4	71.53	6.1	71.75	71.40	-5.6	22,333	-0.03%
2021/11/08	2.3	70.15	6	69.33	68.90	-3.7	22,056	-0.02%
2021/11/05	2.1	69.91	3	70.53	69.80	-0.9	22,045	0.00%
2021/11/04	8.8	70.94	311.1	70.97	70.50	-302.3	21,995	-1.37%	大賣/鉅額交易
2021/11/03	304.6	67.61	2.1	68.73	69.20	302.5	21,721	1.39%	大買/鉅額交易
2021/11/02	8.4	69.07	307	68.20	68.70	-298.6	21,595	-1.38%	大賣/鉅額交易
2021/11/01	53.1	66.22	3	67.07	66.80	50.1	21,179	0.24%
2021/10/29	257.2	66.97	8	66.90	66.40	249.2	21,456	1.16%	大買/鉅額交易
2021/10/28	5.3	66.09	8	66.56	66.10	-2.7	21,356	-0.01%
2021/10/27	26	66.56	10	66.90	66.50	16	21,276	0.08%
2021/10/26	13.1	67.03	3	66.80	66.10	10.1	21,051	0.05%
2021/10/25	8.2	66.82	3	66.80	67.60	5.2	20,900	0.02%
2021/10/22	20.2	68.94	27.2	68.51	69.50	-7.1	20,581	-0.03%
2021/10/21	9.3	65.15	11.1	65.35	65.40	-1.8	20,217	-0.01%
2021/10/20	5	65.38	5	65.56	65.60	0	20,230	0.00%
2021/10/19	4.1	66.33	8.3	65.99	65.20	-4.2	20,243	-0.02%
2021/10/18	5	64.16	1	65.70	64.00	4	20,262	0.02%
2021/10/15	3	65.60	4	66.08	65.40	-1	20,318	0.00%
2021/10/14	5	63.78	4	64.20	63.60	1	20,393	0.01%
2021/10/13	3.3	65.71	2	65.45	63.50	1.3	20,486	0.01%
2021/10/12	0.4	66.64	3	66.90	66.50	-2.6	20,602	-0.01%
2021/10/08	9	66.89	16.2	67.46	67.20	-7.2	20,877	-0.03%
2021/10/07	8	65.34	12.3	64.97	66.20	-4.3	20,748	-0.02%
2021/10/06	15.2	63.86	13	63.59	61.90	2.2	20,929	0.01%
2021/10/05	8.3	60.92	14	63.36	65.30	-5.7	21,158	-0.03%
2021/10/04	5.3	62.13	7	62.44	61.10	-1.7	21,377	-0.01%
2021/10/01	13.1	63.68	10	63.40	62.00	3.1	21,852	0.01%
2021/09/30	17.1	65.22	20	65.33	65.00	-2.9	22,125	-0.01%
2021/09/29	19	66.23	11	66.89	64.40	8	22,091	0.04%
2021/09/28	16.2	66.38	23	67.14	68.30	-6.8	21,963	-0.03%
2021/09/27	35.1	68.05	17	68.41	67.80	18	21,377	0.08%
2021/09/24	66.2	74.19	58	75.74	73.20	8.2	20,841	0.04%
2021/09/23	62	76.70	65.1	76.06	75.20	-3.1	20,504	-0.02%
2021/09/22	10.1	72.69	4	72.80	74.00	6.1	19,655	0.03%
2021/09/17	26.1	72.24	58.5	73.06	74.00	-32.4	19,780	-0.16%
2021/09/16	3	67.27	4	67.80	68.10	-1	19,538	-0.01%
2021/09/15	5.1	66.63	10.1	67.66	67.90	-5	20,570	-0.02%
2021/09/14	11.2	66.75	18	67.23	67.10	-6.9	21,067	-0.03%
2021/09/13	46	67.76	22	67.05	66.80	24	21,772	0.11%
2021/09/10	5	70.64	9.1	70.43	71.40	-4.1	22,090	-0.02%
2021/09/09	10.1	68.39	12	68.28	69.00	-2	22,192	-0.01%
2021/09/08	9.1	64.98	6	65.55	63.40	3.1	21,866	0.01%
2021/09/07	7.2	68.88	8	67.91	67.50	-0.8	21,743	0.00%
2021/09/06	5	72.18	2	71.45	71.00	3	21,739	0.01%
2021/09/03	4.3	72.58	0.1	71.90	72.80	4.2	22,282	0.02%
2021/09/02	10.1	73.56	8	73.28	71.80	2.1	22,925	0.01%
2021/09/01	8.1	73.21	9	72.90	73.90	-0.9	22,892	0.00%
2021/08/31	26.2	71.75	23.1	72.28	73.50	3.1	22,774	0.01%
2021/08/30	6	69.40	14	69.51	70.20	-8	22,515	-0.04%
2021/08/27	14.6	68.63	6	68.45	67.00	8.6	22,888	0.04%
2021/08/26	14.3	72.09	9	71.11	71.00	5.3	22,684	0.02%
2021/08/25	27	72.33	32	72.86	73.60	-5	22,699	-0.02%
2021/08/24	14.1	71.45	13	71.56	71.90	1.1	22,793	0.00%
2021/08/23	5	68.40	0	0.00	68.40	5	22,466	0.02%
2021/08/20	3	67.47	5.1	67.87	68.30	-2.1	21,927	-0.01%
2021/08/19	0	0.00	7	62.50	62.10	-7	21,540	-0.03%
2021/08/18	9	58.87	3	62.30	64.20	6	21,563	0.03%
2021/08/17	3	60.27	1	58.90	58.40	2	21,806	0.01%
2021/08/16	1	62.00	2	61.40	61.80	-1	21,904	0.00%
2021/08/13	8.5	63.78	4	64.03	63.00	4.5	22,091	0.02%
2021/08/12	2	66.40	0	0.00	66.70	2	22,137	0.01%
2021/08/11	3	67.80	3	68.67	66.70	0	22,430	0.00%
2021/08/10	3	68.90	5.2	68.51	67.60	-2.2	22,891	-0.01%
2021/08/09	4.1	71.21	4.1	70.77	69.80	0	23,158	0.00%
2021/08/06	2	71.60	4	72.25	72.00	-2	23,356	-0.01%
2021/08/05	3	72.27	3	72.50	71.60	0	23,597	0.00%
2021/08/04	14.2	74.44	5.3	75.34	72.90	8.9	23,730	0.04%
2021/08/03	0.1	73.00	4	72.95	72.80	-4	23,608	-0.02%
2021/08/02	5	71.26	2	70.15	72.60	3	23,615	0.01%
2021/07/30	1	71.56	0	0.00	71.50	1	23,555	0.00%
2021/07/29	6	72.93	6	72.65	72.50	0	23,566	0.00%
2021/07/28	5	71.30	10	70.63	72.20	-5	23,539	-0.02%
2021/07/27	12.2	73.96	8	73.53	73.00	4.2	23,608	0.02%
2021/07/26	4	73.88	4	75.20	75.80	0	23,587	0.00%
2021/07/23	12.3	74.61	6	74.00	73.70	6.3	23,536	0.03%
2021/07/22	21	75.42	6.2	76.40	75.60	14.8	23,612	0.06%
2021/07/21	4.1	75.75	2	73.95	74.00	2.1	23,653	0.01%
2021/07/20	7.3	73.91	6.3	74.23	74.90	1	23,966	0.00%
2021/07/19	26.1	75.95	4	75.90	75.50	22.1	24,015	0.09%
2021/07/16	28.4	77.22	49.1	76.84	77.40	-20.7	23,986	-0.09%
2021/07/15	22.7	77.28	30.2	79.13	77.90	-7.5	23,945	-0.03%
2021/07/14	9.4	79.21	4.1	79.68	80.10	5.4	23,673	0.02%
2021/07/13	22	80.71	13.1	80.59	79.50	8.9	23,558	0.04%
2021/07/12	36	80.73	34.1	79.95	80.00	1.9	23,234	0.01%
2021/07/09	51.1	77.75	19.6	78.88	77.10	31.5	22,821	0.14%
2021/07/08	26.2	74.32	50.4	76.13	77.90	-24.2	22,565	-0.11%
2021/07/07	25.8	72.94	34.1	74.53	71.50	-8.3	22,038	-0.04%
2021/07/06	25.3	70.10	29.3	70.44	70.50	-4	21,536	-0.02%
2021/07/05	17	69.17	30.3	69.53	69.00	-13.3	21,469	-0.06%
2021/07/02	12	66.59	12.1	66.93	67.30	-0.1	21,371	0.00%
2021/07/01	34.1	67.18	29	66.69	66.90	5.1	21,323	0.02%
2021/06/30	25.4	68.86	25.2	67.62	66.90	0.2	21,245	0.00%
2021/06/29	12.5	68.14	26.2	68.19	68.60	-13.8	21,157	-0.07%
2021/06/28	34.1	68.69	35.1	68.74	68.50	-1	20,979	0.00%
2021/06/25	77.3	69.17	88	69.06	67.50	-10.8	20,524	-0.05%
2021/06/24	39.1	66.36	32.2	66.25	66.60	6.9	19,750	0.03%
2021/06/23	18	63.02	60.6	65.74	67.30	-42.6	18,688	-0.23%
2021/06/22	73.1	63.27	49.2	62.73	61.20	23.9	18,167	0.13%
2021/06/21	25.4	61.49	41.3	61.68	62.20	-15.9	17,304	-0.09%
2021/06/18	15	59.55	6	59.08	58.20	9	16,717	0.05%
2021/06/17	6	59.02	7	59.06	59.30	-1	16,341	-0.01%
2021/06/16	7	59.23	25	58.99	58.90	-18	16,350	-0.11%
2021/06/15	22	59.22	120	59.11	59.60	-98	16,266	-0.60%	大賣/
2021/06/11	195.3	58.81	88.1	59.56	58.70	107.2	16,170	0.66%	大買/鉅額交易
2021/06/10	46	60.58	59.2	59.76	61.50	-13.2	15,582	-0.08%
2021/06/09	13.1	57.78	4	57.93	57.00	9.1	14,780	0.06%
2021/06/08	5	57.26	7.2	57.97	58.00	-2.2	14,714	-0.01%
2021/06/07	7	57.10	14.1	56.20	57.10	-7.1	14,632	-0.05%
2021/06/04	20.1	57.55	21.1	58.55	55.60	-1	14,561	-0.01%
2021/06/03	11.1	57.47	9	57.36	57.60	2.1	14,382	0.01%
2021/06/02	11.2	56.65	16.3	57.49	57.40	-5.1	15,129	-0.03%
2021/06/01	27	56.93	32.1	56.78	57.10	-5.1	15,199	-0.03%
2021/05/31	1	55.00	25.1	55.17	55.20	-24.1	15,227	-0.16%
2021/05/28	2.1	52.50	2	52.90	53.10	0.1	15,469	0.00%
2021/05/27	4	52.10	5	52.20	52.50	-1	15,987	-0.01%
2021/05/26	20	53.41	2	53.70	53.10	18	16,018	0.11%
2021/05/25	9	53.69	11	53.82	53.70	-2	16,292	-0.01%
2021/05/24	0	0.00	4	52.03	52.40	-4	16,165	-0.02%
2021/05/21	6	51.35	5	50.94	51.00	1	16,101	0.01%
2021/05/20	1	49.35	1	49.15	49.15	0	16,063	0.00%
2021/05/19	3	50.33	3	51.10	50.80	0	16,355	0.00%
2021/05/18	9	50.46	11	49.78	50.50	-2	16,269	-0.01%
2021/05/17	6	47.37	4	46.36	48.25	2	16,002	0.01%
2021/05/13	1	42.10	4	42.05	43.85	-3	15,454	-0.02%
2021/05/12	6	42.58	5	44.59	41.85	1	15,261	0.01%
2021/05/11	6	46.48	6	49.28	46.50	0	15,083	0.00%
2021/05/10	5	50.80	3	50.67	51.00	2	14,954	0.01%
2021/05/07	1	48.75	2	49.48	50.00	-1	15,094	-0.01%
2021/05/06	9.1	48.91	13	49.15	48.60	-3.9	15,325	-0.03%
2021/05/05	4	49.20	0	50.00	49.45	4	15,640	0.03%
2021/05/04	10	49.34	7	50.07	48.60	3	15,717	0.02%
2021/05/03	19.1	53.09	9	53.17	52.40	10.1	15,715	0.06%
2021/04/28	5	54.78	39	54.97	54.40	-34	15,954	-0.21%
2021/04/27	10	55.50	1	55.30	55.20	9	16,104	0.06%
2021/04/26	6	57.43	6.3	57.61	57.60	-0.3	16,107	0.00%
2021/04/23	3	56.20	22	56.18	56.80	-19	16,313	-0.12%
2021/04/22	7	55.97	2	55.65	54.50	5	17,306	0.03%
2021/04/21	5	56.20	8	56.34	55.80	-3	18,548	-0.02%
2021/04/20	1	55.40	4	55.70	55.60	-3	18,986	-0.02%
2021/04/19	5	54.88	7	54.94	55.00	-2	19,073	-0.01%
2021/04/16	1	53.90	9.2	54.49	54.50	-8.2	19,226	-0.04%
2021/04/15	2	53.10	6	52.70	53.30	-4	19,540	-0.02%
2021/04/14	29	52.08	15	52.72	52.10	14	20,165	0.07%
2021/04/13	7	54.26	7	54.33	53.30	0	20,424	0.00%
2021/04/12	2	55.15	9	55.11	55.10	-7	20,580	-0.03%
2021/04/09	9.2	55.48	7	56.03	55.60	2.2	20,790	0.01%
2021/04/08	5.2	56.23	17	56.20	56.30	-11.8	20,714	-0.06%
2021/04/07	9	55.12	0.2	55.10	55.20	8.8	20,671	0.04%
2021/04/06	12	54.98	0	0.00	55.00	12	20,774	0.06%
2021/04/01	24.2	55.93	8	56.63	55.10	16.2	20,871	0.08%
2021/03/31	5	55.54	10.5	55.85	56.20	-5.5	20,914	-0.03%
2021/03/30	5.5	54.80	6	55.00	55.20	-0.5	20,906	0.00%
2021/03/29	2	54.95	3	55.50	54.70	-1	21,165	0.00%
2021/03/26	5	54.84	1	55.10	55.00	4	21,781	0.02%
2021/03/25	3.1	55.12	15	55.70	54.90	-11.9	22,481	-0.05%
2021/03/24	21	55.14	0	0.00	55.80	21	23,017	0.09%
2021/03/23	15.4	55.55	14	55.93	55.20	1.4	24,177	0.01%
2021/03/22	14	54.38	12	54.41	54.50	2	25,564	0.01%
2021/03/19	17.2	54.59	3	54.90	54.90	14.2	26,379	0.05%
2021/03/18	65.4	55.39	57	55.37	55.40	8.4	26,682	0.03%
2021/03/17	78.3	55.03	68	55.41	55.20	10.3	26,843	0.04%
2021/03/16	15	56.21	14	56.54	56.00	1	26,959	0.00%
2021/03/15	0	0.00	2	56.55	56.60	-2	27,473	-0.01%
2021/03/12	12	57.38	17	57.97	56.80	-5	28,315	-0.02%
2021/03/11	20	56.48	26	56.05	57.20	-6	28,314	-0.02%
2021/03/10	25	56.52	23.1	56.60	55.80	1.9	28,369	0.01%
2021/03/09	45.1	56.75	25.4	57.57	56.10	19.7	28,478	0.07%
2021/03/08	72.1	58.56	74.3	58.12	58.50	-2.2	28,130	-0.01%
2021/03/05	20	55.84	32	56.58	57.40	-12	27,418	-0.04%
2021/03/04	26	56.24	18	56.71	55.20	8	27,432	0.03%
2021/03/03	13.3	56.74	7	56.80	56.00	6.3	27,244	0.02%
2021/03/02	33	57.01	63	56.86	56.90	-30	27,361	-0.11%
2021/02/26	8	54.41	14	54.62	54.20	-6	27,598	-0.02%
2021/02/25	29	56.74	12	56.87	55.90	17	28,817	0.06%
2021/02/24	5	55.36	19.2	55.67	56.20	-14.2	28,672	-0.05%
2021/02/23	3.2	54.52	0	0.00	54.60	3.2	28,567	0.01%
2021/02/22	15	55.22	4	55.55	55.30	11	29,133	0.04%
2021/02/19	9.1	55.88	20	56.08	55.20	-10.9	29,472	-0.04%
2021/02/18	7.9	54.73	29.1	55.25	54.70	-21.1	29,370	-0.07%
2021/02/17	27	55.48	15.4	55.20	55.10	11.6	29,266	0.04%
2021/02/05	7.1	52.75	3	53.07	52.40	4.1	29,022	0.01%
2021/02/04	3.8	52.34	4	52.58	52.60	-0.2	29,098	0.00%
2021/02/03	2	52.05	1	52.50	51.80	1	29,153	0.00%
2021/02/02	4	51.98	0	0.00	52.30	4	29,241	0.01%
2021/02/01	10	51.73	10	51.77	51.70	0	29,392	0.00%
2021/01/29	4	54.03	6	53.72	52.10	-2	29,399	-0.01%
2021/01/28	1	52.90	14.1	53.82	54.00	-13.1	29,365	-0.04%
2021/01/27	27	54.47	14.1	54.40	54.30	12.9	29,304	0.04%
2021/01/26	6	52.82	5.1	52.80	52.60	1	29,082	0.00%
2021/01/25	19	52.08	8	51.91	52.10	11	29,081	0.04%
2021/01/22	3.2	52.66	12	52.75	53.30	-8.8	29,043	-0.03%
2021/01/21	11.2	52.46	1.1	52.99	51.90	10.2	29,111	0.03%
2021/01/20	20.4	52.37	17	53.15	51.80	3.4	29,221	0.01%
2021/01/19	9.1	55.93	7	55.54	54.90	2.1	29,169	0.01%
2021/01/18	34.6	57.55	20.1	57.30	56.00	14.5	29,279	0.05%
2021/01/15	78.6	60.56	59.2	60.52	57.20	19.4	28,862	0.07%
2021/01/14	62.7	58.82	77	58.18	58.60	-14.3	28,001	-0.05%
2021/01/13	12.5	55.13	30.4	54.45	55.80	-17.9	27,286	-0.07%
2021/01/12	9	52.01	8.1	51.78	51.90	0.9	27,793	0.00%
2021/01/11	53.2	51.44	81	51.25	51.30	-27.8	29,346	-0.09%
2021/01/08	49.5	54.50	55.2	53.16	52.80	-5.7	29,446	-0.02%
2021/01/07	39.2	55.08	31	55.43	54.80	8.2	29,322	0.03%
2021/01/06	24	53.16	13.2	53.80	54.40	10.8	28,939	0.04%
2021/01/05	2	52.75	15	52.54	52.90	-13	28,551	-0.05%
2021/01/04	15	51.88	5	52.14	51.90	10	28,438	0.04%
2020/12/31	6	50.55	15	50.37	50.50	-9	28,400	-0.03%
2020/12/30	3	51.03	13	50.72	50.90	-10	28,752	-0.03%
2020/12/29	44.3	50.28	43	50.73	50.30	1.3	28,854	0.00%
2020/12/28	7.2	50.67	7	50.73	50.60	0.2	28,837	0.00%
2020/12/25	23	50.97	32	51.88	50.90	-9	28,916	-0.03%
2020/12/24	5	51.88	12	51.90	51.80	-7	29,015	-0.02%
2020/12/23	16	52.09	16	51.84	51.70	0	29,190	0.00%
2020/12/22	38.1	52.91	22	54.24	51.50	16.1	29,768	0.05%
2020/12/21	44.1	57.22	46.5	57.37	56.70	-2.4	29,556	-0.01%
2020/12/18	31	56.44	21	56.65	56.20	10	29,020	0.03%
2020/12/17	59.5	56.43	26	56.22	55.30	33.5	28,672	0.12%
2020/12/16	37	54.99	96.2	54.73	56.30	-59.2	27,633	-0.21%
2020/12/15	20	52.50	39	53.14	51.70	-19	26,277	-0.07%
2020/12/14	30.2	52.25	18	52.18	52.30	12.2	25,856	0.05%
2020/12/11	10	50.85	1.2	50.68	51.30	8.8	25,771	0.03%
2020/12/10	7.3	50.91	4	50.88	50.30	3.3	25,930	0.01%
2020/12/09	14	53.02	15.2	53.17	52.00	-1.2	25,920	0.00%
2020/12/08	37	51.85	40	52.38	52.20	-3	25,644	-0.01%
2020/12/07	17	50.05	4.3	50.40	50.10	12.7	25,214	0.05%
2020/12/04	12.1	50.09	8	49.78	49.50	4.1	25,529	0.02%
2020/12/03	4.2	50.00	13.9	50.16	50.80	-9.7	25,769	-0.04%
2020/12/02	3.2	49.98	5.4	49.91	49.75	-2.2	26,120	-0.01%
2020/12/01	12.2	50.67	2	50.55	50.50	10.2	26,385	0.04%
2020/11/30	15.7	51.89	49	51.90	51.60	-33.4	26,717	-0.12%
2020/11/27	15	51.09	22	51.25	51.80	-7	27,004	-0.03%
2020/11/26	52.4	50.53	59	50.54	50.50	-6.6	27,466	-0.02%
2020/11/25	22.6	51.90	54	51.70	50.20	-31.4	27,248	-0.12%
2020/11/24	38.7	51.32	48	51.38	51.30	-9.3	27,467	-0.03%
2020/11/23	66	48.72	29	48.53	48.50	37	27,037	0.14%
2020/11/20	18	47.94	15	48.12	47.95	3	27,737	0.01%
2020/11/19	18	48.14	28.4	47.90	47.60	-10.4	28,676	-0.04%
2020/11/18	20	46.21	40	46.92	47.45	-20	30,627	-0.07%
2020/11/17	10	45.39	8	45.49	45.45	2	31,153	0.01%
2020/11/16	2	44.23	1	44.40	44.35	1	32,848	0.00%
2020/11/13	4	44.05	0	0.00	44.10	4	34,025	0.01%
2020/11/12	11	44.36	3	44.30	44.45	8	35,252	0.02%
2020/11/11	0	0.00	1	43.65	43.65	-1	36,177	0.00%
2020/11/10	9	44.99	0	0.00	44.00	9	38,066	0.02%
2020/11/09	10.1	44.75	1	44.90	44.90	9.1	41,214	0.02%
2020/11/06	0	0.00	6	44.82	44.30	-6	42,827	-0.01%
2020/11/05	10.4	44.53	2	45.30	44.40	8.4	43,410	0.02%
2020/11/04	17	45.14	15	45.05	45.15	2	44,703	0.00%
2020/11/03	25	44.38	25	44.79	44.85	0	45,064	0.00%
2020/11/02	0	0.00	2	43.25	43.20	-2	45,504	0.00%
2020/10/30	4	44.25	1	44.55	43.95	3	46,417	0.01%
2020/10/29	22	44.59	22	43.63	44.95	0	46,758	0.00%
2020/10/28	48.6	44.92	44	45.48	44.55	4.6	46,990	0.01%
2020/10/27	9	46.25	5	45.65	45.80	4	47,118	0.01%
2020/10/26	7.1	46.58	8	46.55	46.10	-0.9	47,493	0.00%
2020/10/23	21	47.76	23	48.03	47.60	-2	48,034	0.00%
2020/10/22	49.1	48.56	46	48.39	48.05	3.1	48,619	0.01%
2020/10/21	39.3	49.77	18	50.62	48.95	21.3	49,101	0.04%
2020/10/20	62	50.91	60	50.61	51.20	2	49,549	0.00%
2020/10/19	111	50.06	127	49.92	50.90	-16	49,388	-0.03%	大買/大賣/
2020/10/16	3	46.73	7	46.54	46.35	-4	48,913	-0.01%
2020/10/15	14	46.36	0	0.00	45.95	14	49,896	0.03%
2020/10/14	4	46.89	16	46.72	47.35	-12	51,513	-0.02%
2020/10/13	44.6	45.16	49	45.56	45.40	-4.4	53,410	-0.01%
2020/10/12	6.3	45.78	18	45.84	45.40	-11.7	54,813	-0.02%
2020/10/08	11	46.24	13	46.12	46.20	-2	56,601	0.00%
2020/10/07	34	45.93	27	46.60	45.85	7	57,105	0.01%
2020/10/06	18	46.24	18.3	46.37	46.55	-0.3	58,423	0.00%
2020/10/05	18	45.09	19	45.08	45.35	-1	58,930	0.00%
2020/09/30	16	44.55	10	44.98	44.60	6	59,080	0.01%
2020/09/29	24	45.25	25	45.35	45.35	-1	59,132	0.00%
2020/09/28	16.5	44.82	12	44.36	44.50	4.5	59,409	0.01%
2020/09/25	52.1	45.15	68	45.03	43.95	-15.9	60,014	-0.03%
2020/09/24	45	46.99	21	47.18	47.00	24	60,188	0.04%
2020/09/23	29.4	46.50	24	47.29	46.30	5.4	59,961	0.01%
2020/09/22	25.4	47.35	14	48.15	47.30	11.4	60,325	0.02%
2020/09/21	12	48.56	15	49.05	48.20	-3	61,168	0.00%
2020/09/18	28	48.91	27	48.61	49.40	1	61,286	0.00%
2020/09/17	13	48.71	7	49.21	48.50	6	61,454	0.01%
2020/09/16	18	49.69	6	50.06	49.25	12	61,484	0.02%
2020/09/15	4.2	49.85	26	50.28	49.15	-21.8	61,668	-0.04%
2020/09/14	11.4	49.81	9	49.56	49.60	2.4	61,621	0.00%
2020/09/11	49	49.66	33	49.60	48.85	16	62,002	0.03%
2020/09/10	3	50.33	5	49.75	49.70	-2	63,001	0.00%
2020/09/09	29	50.99	14	51.25	50.70	15	63,631	0.02%
2020/09/08	34.9	51.68	28	51.53	50.60	6.9	63,687	0.01%
2020/09/07	31	53.62	29	52.88	51.80	2	63,840	0.00%
2020/09/04	21	53.59	23	53.63	54.80	-2	63,910	0.00%
2020/09/03	17.2	54.78	24	54.90	53.90	-6.9	64,048	-0.01%
2020/09/02	23	53.90	46	53.79	53.80	-23	64,353	-0.04%
2020/09/01	44	53.03	60.2	52.75	53.10	-16.2	64,129	-0.03%
2020/08/31	35.3	52.30	29	51.74	51.40	6.3	63,696	0.01%
2020/08/28	62	52.95	22	53.85	51.80	40	63,696	0.06%
2020/08/27	32	54.91	72	54.74	55.10	-40	63,450	-0.06%
2020/08/26	104.4	54.90	44	54.90	53.90	60.4	63,286	0.10%	大買/
2020/08/25	79	54.43	115	54.47	54.00	-36	62,944	-0.06%	大賣/
2020/08/24	138.2	57.27	81	57.51	55.20	57.2	62,792	0.09%	大買/
2020/08/21	22	56.65	68.3	56.87	57.40	-46.3	61,011	-0.08%
2020/08/20	157.1	54.55	158	54.42	52.20	-0.9	62,227	0.00%	大買/大賣/
2020/08/19	77.3	56.58	103	56.68	56.60	-25.8	61,656	-0.04%	大賣/
2020/08/18	107	54.61	113	55.08	56.20	-6	61,108	-0.01%	大買/大賣/
2020/08/17	137.2	53.57	131	53.44	53.10	6.2	60,793	0.01%	大買/大賣/
2020/08/14	155.3	52.21	137.2	52.50	53.10	18.1	60,487	0.03%	大買/大賣/
2020/08/13	174.2	50.70	160	50.63	52.20	14.2	58,936	0.02%	大買/大賣/
2020/08/12	77	45.84	143	46.18	48.20	-66	56,215	-0.12%	大賣/
2020/08/11	142.5	43.82	107	43.58	43.85	35.5	55,202	0.06%	大買/大賣/
2020/08/10	147.1	44.04	165	44.12	43.60	-17.9	55,347	-0.03%	大買/大賣/
2020/08/07	74	42.48	84	42.12	42.10	-10	54,708	-0.02%
2020/08/06	86.3	42.04	140	41.64	41.40	-53.8	55,555	-0.10%	大賣/
2020/08/05	129	41.54	105.3	42.38	42.70	23.8	55,729	0.04%	大買/大賣/
2020/08/04	98	40.76	84	40.47	40.35	14	55,561	0.03%
2020/08/03	47	40.81	68	40.81	41.20	-21	55,548	-0.04%
2020/07/31	24.4	40.61	2	40.38	40.30	22.4	55,641	0.04%
2020/07/30	35.4	41.21	41	40.61	40.80	-5.7	56,159	-0.01%
2020/07/29	82.3	41.30	94	41.10	40.55	-11.8	56,588	-0.02%
2020/07/28	127.2	42.25	226	42.28	42.50	-98.8	56,594	-0.17%	大買/大賣/
2020/07/27	106.2	42.52	99	42.94	42.15	7.2	56,788	0.01%	大買/
2020/07/24	98	42.76	63	42.09	41.55	35	56,984	0.06%
2020/07/23	26	43.15	45	43.38	43.75	-19	57,673	-0.03%
2020/07/22	81.4	42.72	143	42.42	42.30	-61.7	58,198	-0.11%	大賣/
2020/07/21	110.3	42.11	91	41.81	41.80	19.3	57,408	0.03%	大買/
2020/07/20	61	40.28	94	40.03	41.90	-33	57,098	-0.06%
2020/07/17	153.3	39.08	85	38.82	38.10	68.3	56,222	0.12%	大買/
2020/07/16	87.2	38.04	72	38.01	38.80	15.2	54,977	0.03%
2020/07/15	73.4	37.06	120	37.21	36.55	-46.7	54,307	-0.09%	大賣/
2020/07/14	44.3	35.79	4	36.03	35.65	40.3	54,106	0.07%
2020/07/13	87.3	35.94	62	36.11	36.50	25.3	54,451	0.05%
2020/07/10	8	33.78	25	33.60	33.90	-17	54,216	-0.03%
2020/07/09	15	34.09	18.2	34.20	33.65	-3.2	54,678	-0.01%
2020/07/08	86.5	34.27	12	33.98	34.20	74.5	55,282	0.13%
2020/07/07	31.3	33.96	32	33.84	33.70	-0.8	55,943	0.00%
2020/07/06	6.5	35.41	16	35.38	35.15	-9.5	56,323	-0.02%
2020/07/03	42	34.26	97	34.30	34.50	-55	56,313	-0.10%
2020/07/02	12	33.26	14	33.24	33.20	-2	55,775	0.00%
2020/07/01	11	33.93	3	34.02	33.40	8	56,138	0.01%
2020/06/30	29	34.03	343	33.57	33.60	-314	57,055	-0.55%	大賣/鉅額交易
2020/06/29	8	31.84	40	32.28	32.10	-32	57,793	-0.06%
2020/06/24	30	31.86	35	31.85	32.00	-5	59,076	-0.01%
2020/06/23	322	31.74	24	31.71	31.65	298	60,318	0.49%	大買/鉅額交易
2020/06/22	23	32.58	15	32.72	32.05	8	60,822	0.01%
2020/06/19	20	33.15	17	33.33	33.30	3	61,315	0.00%
2020/06/18	41	33.22	70	32.75	33.15	-29	61,646	-0.05%
2020/06/17	43	33.92	24	33.80	33.20	19	61,513	0.03%
2020/06/16	313	32.61	281	33.79	34.25	32	61,513	0.05%	大買/大賣/
2020/06/15	50	31.76	53	31.30	31.15	-3	61,691	0.00%
2020/06/12	69	32.73	37	32.54	32.45	32	63,144	0.05%
2020/06/11	32	33.35	36.2	33.43	33.75	-4.2	64,561	-0.01%
2020/06/10	22	33.14	56	33.20	33.10	-34	65,914	-0.05%
2020/06/09	31.1	34.40	45	33.86	33.90	-13.9	67,752	-0.02%
2020/06/08	99.6	34.66	2	34.70	33.95	97.6	68,454	0.14%
2020/06/05	27	34.96	20	35.30	35.00	7	70,044	0.01%
2020/06/04	23	35.20	36	35.47	35.00	-13	71,378	-0.02%
2020/06/03	71	35.20	43	35.02	35.25	28	72,543	0.04%
2020/06/02	40.4	36.65	14	37.40	36.10	26.4	73,155	0.04%
2020/06/01	14	37.75	25.2	37.34	37.80	-11.2	73,512	-0.02%
2020/05/29	23	37.41	9	37.09	37.25	14	74,101	0.02%
2020/05/28	39	37.21	100	37.12	37.00	-61	74,253	-0.08%
2020/05/27	74.3	38.19	54	38.04	36.90	20.3	73,667	0.03%
2020/05/26	24	34.70	57	35.69	36.45	-33	71,644	-0.05%
2020/05/25	36	32.78	11	32.83	33.15	25	70,485	0.04%
2020/05/22	20	33.91	37	34.07	33.35	-17	69,924	-0.02%
2020/05/21	4	33.58	22	33.40	33.65	-18	69,183	-0.03%
2020/05/20	33	32.99	20	32.95	32.70	13	68,662	0.02%
2020/05/19	12	33.04	13	32.95	33.50	-1	68,360	0.00%
2020/05/18	42	33.21	17	32.91	32.30	25	67,883	0.04%
2020/05/15	93	33.38	78	33.68	34.10	15	67,270	0.02%
2020/05/14	52	33.76	90	33.54	32.55	-38	66,571	-0.06%
2020/05/13	156	34.52	81	33.72	33.60	75	66,131	0.11%	大買/
2020/05/12	25	33.89	25	33.97	34.50	0	65,016	0.00%
2020/05/11	132	34.09	185	33.73	33.25	-53	64,952	-0.08%	大買/大賣/
2020/05/08	21	33.27	33	33.27	33.20	-12	64,286	-0.02%
2020/05/07	56	33.10	52	32.90	33.50	4	64,040	0.01%
2020/05/06	90	32.61	97	32.11	32.15	-7	63,725	-0.01%
2020/05/05	149	34.14	145	33.75	33.00	4	63,131	0.01%	大買/大賣/
2020/05/04	123	32.91	117	33.32	34.05	6	62,617	0.01%	大買/大賣/
2020/04/30	124	33.06	76	32.96	33.05	48	62,094	0.08%	大買/
2020/04/29	54	32.04	107.5	31.99	32.10	-53.5	61,518	-0.09%	大賣/
2020/04/28	90	32.20	87	32.19	31.25	3	60,935	0.00%
2020/04/27	37	30.09	77	30.28	31.50	-40	59,408	-0.07%
2020/04/24	12	28.38	10	28.50	28.65	2	58,034	0.00%
2020/04/23	66	28.45	58	28.11	28.50	8	57,913	0.01%
2020/04/22	51	27.88	40	27.93	28.35	11	57,177	0.02%
2020/04/21	40	27.43	42	27.44	27.05	-2	56,362	0.00%
2020/04/20	77	28.13	90	27.64	27.70	-13	55,798	-0.02%
2020/04/17	97	28.59	88	28.19	27.80	9	55,711	0.02%
2020/04/16	54	28.00	79	28.13	28.60	-25	54,579	-0.05%
2020/04/15	75	27.87	127	28.19	27.80	-52	54,265	-0.10%	大賣/
2020/04/14	50	27.89	33.2	27.73	28.75	16.8	53,103	0.03%
2020/04/13	10	26.48	7	26.83	26.80	3	52,502	0.01%
2020/04/10	28	26.51	37	26.46	26.40	-9	52,164	-0.02%
2020/04/09	115	26.56	110	25.74	25.35	5	51,436	0.01%	大買/大賣/
2020/04/08	89	27.45	12	27.91	26.50	77	50,729	0.15%
2020/04/07	51	28.60	49	28.53	28.35	2	49,950	0.00%
2020/04/06	45	26.73	120	26.67	26.90	-75	50,020	-0.15%	大賣/
2020/04/01	30	24.56	28	24.66	25.15	2	49,877	0.00%
2020/03/31	111	24.53	113	24.31	24.25	-2	48,514	0.00%	大買/大賣/
2020/03/30	155	23.34	56	23.12	23.60	99	46,687	0.21%	大買/
2020/03/27	21	22.57	76	22.24	23.10	-55	45,112	-0.12%
2020/03/26	47	20.86	22	20.53	21.00	25	43,532	0.06%
2020/03/25	63	20.17	12	19.97	20.20	51	42,629	0.12%
2020/03/24	5	18.57	31	18.66	18.85	-26	41,664	-0.06%
2020/03/23	9	17.51	32	17.23	17.75	-23	41,110	-0.06%
2020/03/20	45	18.28	61	18.32	18.00	-16	40,715	-0.04%
2020/03/19	64	17.95	13	17.35	17.20	51	39,451	0.13%
2020/03/18	28.5	19.64	21	19.06	19.10	7.5	38,401	0.02%
2020/03/17	89	20.52	104.1	20.57	20.05	-15.1	36,538	-0.04%	大賣/
2020/03/16	140	20.55	75	20.98	19.80	65	34,930	0.19%	大買/
2020/03/13	82	20.61	74	19.79	21.85	8	33,077	0.02%
2020/03/12	128	20.84	52	21.11	19.90	76	30,903	0.25%	大買/
2020/03/11	39	21.70	42	22.03	22.10	-3	29,944	-0.01%
2020/03/10	39	19.89	126	20.05	20.50	-87	27,942	-0.31%	大賣/
2020/03/09	36	19.87	30	19.82	18.65	6	26,321	0.02%
2020/03/06	25	19.21	73.7	19.62	20.10	-48.7	24,818	-0.20%
2020/03/05	25	18.06	51	18.15	18.50	-26	23,647	-0.11%
2020/03/04	49	17.51	40	17.38	17.75	9	22,811	0.04%
2020/03/03	9	16.24	35	16.63	17.05	-26	21,797	-0.12%
2020/03/02	21	15.13	29	14.77	15.50	-8	21,006	-0.04%
2020/02/27	18	15.24	24	15.47	14.80	-6	21,197	-0.03%
2020/02/26	4	15.79	1	15.95	15.45	3	21,767	0.01%
2020/02/25	19	15.71	17	15.64	15.95	2	22,681	0.01%
2020/02/24	33	15.77	18	15.90	15.65	15	23,338	0.06%
2020/02/21	9	16.20	20	15.93	16.10	-11	23,798	-0.05%
2020/02/20	18	15.79	28	15.84	15.85	-10	24,220	-0.04%
2020/02/19	19	15.74	1.1	15.79	15.70	17.9	24,387	0.07%
2020/02/18	47	15.54	36	15.49	15.70	11	24,726	0.04%
2020/02/17	19	15.56	20	15.60	15.55	-1	24,570	0.00%
2020/02/14	10	15.45	34	15.70	15.75	-24	24,439	-0.10%
2020/02/13	25	15.54	39	15.52	15.25	-14	24,131	-0.06%
2020/02/12	18	15.34	30	15.47	15.50	-12	23,954	-0.05%
2020/02/11	28	14.54	45	14.68	14.85	-17	23,255	-0.07%
2020/02/10	29.1	13.83	10	13.89	14.40	19.1	23,187	0.08%
2020/02/07	44	14.50	8	14.36	14.30	36	23,024	0.16%
2020/02/06	23	14.85	24	14.89	14.95	-1	22,816	0.00%
2020/02/05	38	14.46	3	14.83	14.40	35	22,607	0.15%
2020/02/04	17	15.00	10	15.10	15.00	7	22,350	0.03%
2020/02/03	5	14.41	26	14.19	14.35	-21	23,078	-0.09%
2020/01/31	25.4	15.64	5	16.10	15.30	20.4	22,970	0.09%
2020/01/30	20.2	16.51	25	16.76	16.20	-4.8	22,697	-0.02%
2020/01/20	2	17.98	18	18.05	18.00	-16	22,672	-0.07%
2020/01/17	2	17.75	12	17.68	18.00	-10	22,658	-0.04%
2020/01/16	33.1	17.86	1	17.85	17.70	32.1	22,405	0.14%
2020/01/15	20.2	18.19	1	18.15	18.10	19.2	22,242	0.09%
2020/01/14	2	18.15	17	18.21	18.40	-15	22,156	-0.07%
2020/01/13	19.2	18.13	9	18.21	17.85	10.2	21,854	0.05%
2020/01/10	17	17.81	64	17.85	17.80	-47	21,099	-0.22%
2020/01/09	51	18.11	62	17.82	18.30	-11	20,514	-0.05%
2020/01/08	21	16.71	37	16.93	17.15	-16	19,878	-0.08%
2020/01/07	41	17.05	7	16.87	17.05	34	19,780	0.17%
2020/01/06	6	17.23	133	17.21	17.40	-127	19,344	-0.66%	大賣/鉅額交易
2020/01/03	33	16.93	28	17.07	16.85	5	18,782	0.03%
2020/01/02	29	16.89	40	16.89	16.85	-11	18,502	-0.06%
2019/12/31	23.3	16.66	6	16.45	16.65	17.3	18,242	0.09%
2019/12/30	75.2	17.01	23	17.24	16.80	52.2	18,122	0.29%
2019/12/27	4	16.66	44	16.74	16.75	-40	17,507	-0.23%
2019/12/26	8	16.04	22	15.99	16.20	-14	17,016	-0.08%
2019/12/25	1	15.75	23	15.69	15.80	-22	16,928	-0.13%
2019/12/24	2	15.48	0	0.00	15.60	2	17,015	0.01%
2019/12/23	42	15.47	2	15.60	15.30	40	17,047	0.23%
2019/12/20	16	15.63	0	0.00	15.75	16	17,021	0.09%
2019/12/19	6	15.70	1	15.70	15.80	5	17,045	0.03%
2019/12/18	23.3	15.93	11	15.75	15.75	12.3	17,159	0.07%
2019/12/17	10	16.42	3	16.50	16.25	7	17,121	0.04%
2019/12/16	3	16.13	3	16.12	16.25	0	17,244	0.00%
2019/12/13	5.1	16.01	5	16.25	15.95	0.1	17,293	0.00%
2019/12/12	9.2	16.66	21	16.40	16.30	-11.8	17,347	-0.07%
2019/12/11	15	16.67	19	16.63	16.50	-4	17,921	-0.02%
2019/12/10	1.2	16.25	20	16.30	16.55	-18.8	17,896	-0.10%
2019/12/09	18.2	16.45	6	16.40	16.30	12.2	18,240	0.07%
2019/12/06	20	16.24	20	16.32	16.35	0	18,132	0.00%
2019/12/05	3	15.63	1	15.70	15.70	2	17,726	0.01%
2019/12/04	2	15.45	4	15.54	15.55	-2	18,063	-0.01%
2019/12/03	27	15.42	7	15.46	15.70	20	18,789	0.11%
2019/12/02	14	15.00	37	15.30	15.50	-23	19,620	-0.12%
2019/11/29	9.1	15.81	18	15.83	15.50	-8.9	19,782	-0.04%
2019/11/28	16.2	15.77	25	15.68	15.60	-8.8	20,209	-0.04%
2019/11/27	20.2	16.06	2	15.95	16.10	18.2	20,992	0.09%
2019/11/26	26	16.26	9	16.03	16.15	17	21,042	0.08%
2019/11/25	51	16.47	28	16.85	16.25	23	20,617	0.11%
2019/11/22	35	16.51	36	16.81	16.15	-1	19,834	-0.01%
2019/11/21	13	16.44	37	16.28	16.55	-24	18,704	-0.13%
2019/11/20	28	15.78	3	15.73	15.70	25	17,910	0.14%
2019/11/19	9	15.44	58	15.68	15.40	-49	17,547	-0.28%
2019/11/18	12	15.32	0	0.00	15.15	12	16,976	0.07%
2019/11/15	12	14.41	25	14.81	14.90	-13	16,709	-0.08%
2019/11/13	1	13.90	151	14.05	14.00	-150	16,424	-0.91%	大賣/鉅額交易
2019/11/12	3	13.97	17	13.86	14.05	-14	16,615	-0.08%
2019/11/11	0	0.00	1	14.05	13.60	-1	16,621	-0.01%
2019/11/08	3	14.08	5	14.10	14.15	-2	16,570	-0.01%
2019/11/07	16	14.10	13	14.15	14.15	3	16,592	0.02%
2019/11/06	19	14.58	0	0.00	14.45	19	16,521	0.12%
2019/11/05	6	14.72	12	14.75	14.70	-6	16,498	-0.04%
2019/11/04	13	14.70	2	14.73	14.60	11	16,542	0.07%
2019/11/01	12	14.93	1	15.35	14.90	11	16,438	0.07%
2019/10/31	205	15.69	55	15.43	15.35	150	16,321	0.92%	大買/鉅額交易
2019/10/30	1	15.00	7	14.79	15.00	-6	15,333	-0.04%
2019/10/29	1	14.45	2	14.70	14.45	-1	15,140	-0.01%
2019/10/28	31	14.91	28	15.03	14.90	3	15,233	0.02%
2019/10/25	20	14.85	22	14.80	14.80	-2	15,513	-0.01%
2019/10/24	3	14.75	1	14.75	14.75	2	15,525	0.01%
2019/10/23	2	14.60	1	14.60	14.70	1	15,859	0.01%
2019/10/22	36	14.83	45	14.71	14.55	-9	15,876	-0.06%
2019/10/21	53	14.78	39	14.78	14.75	14	15,823	0.09%
2019/10/17	7	14.61	4	14.59	14.55	3	15,948	0.02%
2019/10/16	19	14.52	14	14.70	14.40	5	16,089	0.03%
2019/10/15	7	14.66	20	14.57	14.70	-13	16,377	-0.08%
2019/10/14	5	14.25	5	14.23	14.25	0	16,316	0.00%
2019/10/09	0	0.00	2	13.65	13.60	-2	16,563	-0.01%
2019/10/08	0	0.00	3	13.75	13.75	-3	16,613	-0.02%
2019/10/07	5	14.09	6	13.96	13.90	-1	16,657	-0.01%
2019/10/04	24	13.97	0	0.00	13.90	24	16,669	0.14%
2019/10/03	6	14.03	0	0.00	14.10	6	16,608	0.04%
2019/10/02	7	14.11	6	14.10	14.15	1	16,566	0.01%
2019/10/01	1	14.15	27	14.18	14.20	-26	16,643	-0.16%
2019/09/27	12	13.83	0	0.00	13.80	12	16,560	0.07%
2019/09/26	27	14.50	13	14.31	14.20	14	16,446	0.09%
2019/09/25	10	14.50	1	14.35	14.35	9	16,418	0.05%
2019/09/24	14	14.59	0	0.00	14.55	14	16,485	0.08%
2019/09/23	10	14.85	2	14.90	14.80	8	16,398	0.05%
2019/09/20	2	14.58	16	14.68	14.70	-14	16,339	-0.09%
2019/09/19	3	14.65	12	14.78	14.50	-9	16,310	-0.06%
2019/09/18	30	14.98	60	14.90	14.85	-30	16,202	-0.19%
2019/09/17	43	15.03	2	15.00	15.00	41	16,088	0.25%
2019/09/16	5	15.31	23	15.19	15.10	-18	15,838	-0.11%
2019/09/12	14	15.02	2	15.00	15.05	12	15,112	0.08%
2019/09/11	12	14.98	18	14.81	15.20	-6	14,883	-0.04%
2019/09/10	10	14.45	25	14.64	14.55	-15	14,308	-0.10%
2019/09/09	1	14.50	16	14.58	14.55	-15	14,145	-0.11%
2019/09/06	34	14.50	4	14.56	14.55	30	13,956	0.21%
2019/09/05	21	14.86	40	14.78	14.75	-19	13,659	-0.14%
2019/09/04	41	14.89	61	14.93	15.10	-20	13,004	-0.15%
2019/09/03	28	14.41	59	14.42	14.45	-31	12,321	-0.25%
2019/09/02	45	14.49	38	14.61	14.80	7	11,884	0.06%
2019/08/30	44	14.40	87	14.33	14.45	-43	11,134	-0.39%
2019/08/29	14	13.48	28	13.39	13.45	-14	10,088	-0.14%
2019/08/28	0	0.00	12.4	12.92	12.90	-12.4	9,654	-0.13%
2019/08/27	1	13.00	11	12.90	12.85	-10	9,632	-0.10%
2019/08/26	51	12.70	40	12.80	12.75	11	9,601	0.11%
2019/08/23	31	13.39	0	0.00	13.15	31	9,533	0.33%
2019/08/22	51	13.34	81	13.37	13.50	-30	9,474	-0.32%
2019/08/21	26	13.10	34	12.90	13.15	-8	9,142	-0.09%
2019/08/20	41	12.81	36	12.76	12.70	5	9,035	0.06%
2019/08/19	37	12.90	26	12.80	12.80	11	9,010	0.12%
2019/08/16	63	12.86	35	12.94	12.80	28	8,950	0.31%
2019/08/15	35	12.56	73	12.35	12.90	-38	8,846	-0.43%
2019/08/14	35	12.52	17	12.45	12.35	18	8,724	0.21%
2019/08/13	11	12.30	4	12.28	12.15	7	8,759	0.08%
2019/08/12	37	12.76	12	12.70	12.50	25	8,864	0.28%
2019/08/08	37	12.34	27	12.43	12.70	10	8,897	0.11%
2019/08/07	0	0.00	2	12.13	12.10	-2	8,873	-0.02%
2019/08/06	5	11.83	9	12.18	12.30	-4	8,854	-0.05%
2019/08/05	27	12.33	24	12.13	11.95	3	8,779	0.03%
2019/08/02	22	12.40	14	12.41	12.25	8	8,777	0.09%
2019/08/01	3	13.03	1	13.15	13.05	2	8,634	0.02%
2019/07/31	5	13.18	9.4	13.20	13.45	-4.4	8,513	-0.05%
2019/07/30	32	13.86	9	13.90	13.40	23	8,395	0.27%
2019/07/29	14	13.91	15	13.99	13.85	-1	8,132	-0.01%
2019/07/26	0	0.00	2	13.55	13.50	-2	7,639	-0.03%
2019/07/25	10	13.50	36	13.58	13.40	-26	7,599	-0.34%
2019/07/24	20	13.08	3	13.10	12.95	17	7,238	0.23%
2019/07/23	21	13.54	22	13.31	13.25	-1	7,257	-0.01%
2019/07/22	3	13.43	6	13.23	13.60	-3	7,202	-0.04%
2019/07/19	2	13.20	5	13.21	13.05	-3	7,063	-0.04%
2019/07/18	16	13.45	23	13.34	13.05	-7	7,084	-0.10%
2019/07/17	35	13.02	62	13.08	13.30	-27	7,012	-0.39%
2019/07/16	15	12.80	28	12.64	12.90	-13	6,618	-0.20%
2019/07/15	55	12.58	63	12.67	12.65	-8	6,514	-0.12%
2019/07/12	10	12.29	7	12.26	12.15	3	6,223	0.05%
2019/07/09	0	0.00	1	11.85	11.90	-1	6,474	-0.02%
2019/07/05	0	0.00	1	12.05	12.05	-1	6,889	-0.01%
2019/07/04	1	11.90	3	11.93	12.00	-2	7,009	-0.03%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/02	1	11.95	10	11.90	12.05	-9	8,493	-0.11%
2019/07/01	16	12.15	6	11.96	11.95	10	8,852	0.11%
2019/06/27	2	11.80	3	11.73	11.75	-1	8,918	-0.01%
2019/06/26	0	0.00	0.2	11.50	11.50	-0.2	8,869	0.00%
2019/06/25	9	12.18	4	12.35	11.80	5	8,900	0.06%
2019/06/24	0	0.00	11	11.85	12.00	-11	8,807	-0.12%
2019/06/21	22	12.04	10	11.95	11.85	12	8,900	0.13%
2019/06/20	4	11.91	4	12.01	11.95	0	8,946	0.00%
2019/06/19	5	11.88	20	11.87	11.85	-15	9,136	-0.16%
2019/06/18	15	11.40	17	11.44	11.40	-2	9,141	-0.02%
2019/06/17	1	11.65	0	0.00	11.50	1	9,669	0.01%
2019/06/14	10	11.70	2	11.80	11.65	8	9,679	0.08%
2019/06/13	12	11.75	36	11.83	11.75	-24	9,785	-0.25%
2019/06/12	12	11.65	4	11.75	11.65	8	9,772	0.08%
2019/06/11	23	11.65	37	11.49	11.90	-14	9,632	-0.15%
2019/06/10	2	10.85	0	0.00	10.85	2	9,393	0.02%
2019/06/05	0	0.00	2	11.00	10.90	-2	9,494	-0.02%
2019/06/04	0	0.00	1	10.95	10.85	-1	9,529	-0.01%
2019/05/30	1	11.15	3	11.07	11.10	-2	9,733	-0.02%
2019/05/29	1	10.90	2	10.88	10.90	-1	9,756	-0.01%
2019/05/28	2	10.80	2	10.80	10.85	0	9,808	0.00%
2019/05/27	2	10.78	15	10.72	10.70	-13	9,963	-0.13%
2019/05/24	1	10.95	4	10.85	10.75	-3	10,045	-0.03%
2019/05/23	15	10.80	5	10.90	10.80	10	10,078	0.10%
2019/05/22	12	11.32	2	11.25	11.25	10	10,184	0.10%
2019/05/21	2	10.70	3	11.00	11.10	-1	10,370	-0.01%
2019/05/20	3	11.48	1	11.10	11.10	2	10,623	0.02%
2019/05/17	4	11.96	2	12.05	11.90	2	10,694	0.02%
2019/05/16	0	0.00	10	12.00	11.75	-10	10,831	-0.09%
2019/05/15	12	12.07	11	11.73	12.15	1	11,275	0.01%
2019/05/14	16	11.41	2	11.48	11.50	14	11,395	0.12%
2019/05/13	0	0.00	10	11.65	11.40	-10	11,535	-0.09%
2019/05/10	12	12.19	0	0.00	11.75	12	11,519	0.10%
2019/05/09	20	12.21	10	12.20	12.10	10	11,449	0.09%
2019/05/08	0	0.00	2	12.60	12.70	-2	11,407	-0.02%
2019/05/07	1	12.65	1	12.65	12.55	0	11,432	0.00%
2019/05/06	2	12.50	3	12.60	12.40	-1	11,457	-0.01%
2019/05/03	12	13.00	11	12.99	12.95	1	11,463	0.01%
2019/05/02	10	12.55	11	12.90	12.95	-1	11,512	-0.01%
2019/04/30	9	12.33	0	0.00	12.50	9	11,828	0.08%
2019/04/29	40	12.55	0	0.00	12.50	40	11,953	0.33%
2019/04/26	1	13.15	21	13.22	13.15	-20	11,857	-0.17%
2019/04/25	13	13.45	0	0.00	13.40	13	11,981	0.11%
2019/04/24	7	13.29	1	13.20	13.25	6	12,252	0.05%
2019/04/23	17	13.50	0	0.00	13.50	17	12,744	0.13%
2019/04/22	7	13.73	6	13.70	13.75	1	12,720	0.01%
2019/04/19	7	13.61	4	13.70	13.65	3	12,811	0.02%
2019/04/18	16	13.75	11	13.77	13.55	5	13,033	0.04%
2019/04/17	10	14.11	3	14.00	13.95	7	13,250	0.05%
2019/04/15	9	14.12	0	0.00	14.00	9	14,559	0.06%
2019/04/12	7	14.41	2	14.38	13.90	5	14,618	0.03%
2019/04/11	19	14.35	11	14.85	14.15	8	14,573	0.05%
2019/04/10	39	14.82	2	14.95	14.60	37	14,472	0.26%
2019/04/09	14	15.40	19	15.50	14.80	-5	14,352	-0.03%
2019/04/08	12	14.57	60	14.89	15.30	-48	13,921	-0.34%
2019/04/03	12	13.87	34	13.97	13.95	-22	13,527	-0.16%
2019/04/02	0	0.00	10	13.45	13.30	-10	13,461	-0.07%
2019/04/01	5	13.40	1	13.50	13.40	4	13,529	0.03%
2019/03/29	2	13.23	2	13.25	13.25	0	13,551	0.00%
2019/03/28	23	13.15	0	0.00	13.05	23	13,781	0.17%
2019/03/27	2	13.48	3	13.50	13.50	-1	13,798	-0.01%
2019/03/26	1	13.55	0	0.00	13.55	1	13,781	0.01%
2019/03/25	2	13.70	6	13.71	13.75	-4	13,752	-0.03%
2019/03/22	37	14.22	5	14.28	14.10	32	13,772	0.23%
2019/03/21	11	14.33	24	14.28	14.15	-13	13,846	-0.09%
2019/03/20	41	14.18	82	14.38	14.30	-41	13,962	-0.29%
2019/03/19	0	0.00	1	13.80	13.80	-1	13,686	-0.01%
2019/03/18	21	13.97	55	13.82	13.85	-34	14,141	-0.24%
2019/03/15	12	13.72	5	13.72	13.75	7	15,426	0.05%
2019/03/14	6	13.51	1	13.50	13.45	5	15,854	0.03%
2019/03/13	23	13.48	2	13.48	13.40	21	16,657	0.13%
2019/03/12	1	13.65	0	0.00	13.50	1	16,897	0.01%
2019/03/11	1	13.60	0	0.00	13.60	1	17,158	0.01%
2019/03/08	3	13.57	1	13.60	13.60	2	17,402	0.01%
2019/03/07	13	13.78	2	13.95	13.70	11	17,504	0.06%
2019/03/06	1	14.10	1	14.00	14.05	0	17,767	0.00%
2019/03/05	1	14.00	3	14.23	14.00	-2	17,887	-0.01%
2019/03/04	2	13.90	4	13.90	14.20	-2	17,941	-0.01%
2019/02/27	2	13.75	1	13.80	13.80	1	17,987	0.01%
2019/02/26	26	14.25	11	14.32	14.00	15	18,108	0.08%
2019/02/25	10	14.10	0	0.00	14.10	10	18,196	0.05%
2019/02/22	3	14.12	2	14.13	14.05	1	18,265	0.01%
2019/02/21	1	14.15	3	14.07	14.00	-2	18,374	-0.01%
2019/02/20	32	14.34	3	14.42	14.20	29	18,544	0.16%
2019/02/19	30	14.47	17	14.50	14.40	13	18,906	0.07%
2019/02/18	2	14.20	12	14.28	14.10	-10	19,488	-0.05%
2019/02/15	12	14.22	10	14.51	14.10	2	19,524	0.01%
2019/02/14	2	14.18	8	14.20	14.10	-6	19,259	-0.03%
2019/02/13	12	14.16	17	13.96	13.65	-5	18,769	-0.03%
2019/02/12	23	13.87	12	13.74	13.90	11	18,572	0.06%
2019/02/11	0	0.00	10	13.40	13.40	-10	18,485	-0.05%
2019/01/30	0	0.00	3	13.32	13.25	-3	18,532	-0.02%
2019/01/29	1	13.25	0	0.00	13.25	1	18,576	0.01%
2019/01/28	0	0.00	1	13.40	13.25	-1	18,595	-0.01%
2019/01/25	2	13.20	1	13.30	13.15	1	18,707	0.01%
2019/01/24	1	13.35	0	0.00	13.25	1	18,874	0.01%
2019/01/23	1	13.15	2	13.20	13.35	-1	18,954	-0.01%
2019/01/22	23	13.59	6	13.33	13.10	17	19,032	0.09%
2019/01/21	6	14.06	5	14.13	13.90	1	18,660	0.01%
2019/01/18	8	13.82	1	13.75	13.90	7	18,513	0.04%
2019/01/17	4	13.90	11	13.97	13.75	-7	18,514	-0.04%
2019/01/16	23	13.77	34	13.94	13.90	-11	18,396	-0.06%
2019/01/15	49	13.96	42	14.02	13.65	7	18,118	0.04%
2019/01/14	5	13.32	8	13.24	13.45	-3	17,558	-0.02%
2019/01/11	16	13.54	5	13.39	13.35	11	17,517	0.06%
2019/01/10	8	13.88	19	13.84	13.45	-11	17,403	-0.06%
2019/01/09	1	14.15	26	14.32	14.00	-25	17,156	-0.15%
2019/01/08	72	14.42	30	14.33	14.55	42	16,910	0.25%
2019/01/07	31	13.92	27	13.96	14.40	4	16,250	0.02%
2019/01/04	7	13.08	5	13.18	13.10	2	15,488	0.01%
2019/01/03	6	13.38	15	13.38	13.45	-9	15,492	-0.06%
2019/01/02	8	13.24	3	13.32	13.15	5	15,392	0.03%
2018/12/28	4	13.08	2	13.05	13.10	2	15,350	0.01%
2018/12/27	11	13.51	12	13.60	13.05	-1	15,497	-0.01%
2018/12/26	3	13.35	3	13.35	13.25	0	15,310	0.00%
2018/12/25	3	12.97	5	13.47	13.50	-2	15,415	-0.01%
2018/12/24	3	13.20	1	13.25	13.15	2	15,171	0.01%
2018/12/22	7	12.86	3	13.10	13.25	4	15,044	0.03%
2018/12/21	5	12.68	18	12.86	13.20	-13	14,973	-0.09%
2018/12/20	4	12.51	5	12.47	12.60	-1	14,911	-0.01%
2018/12/19	0	0.00	41	12.30	12.30	-41	14,834	-0.28%
2018/12/18	5	12.44	3	12.53	12.45	2	14,981	0.01%
2018/12/17	2	12.50	7	12.51	12.30	-5	15,113	-0.03%
2018/12/14	7	12.37	25	12.36	12.60	-18	15,534	-0.12%
2018/12/13	26	12.49	1	12.25	12.25	25	15,407	0.16%
2018/12/12	8	12.95	2	13.10	12.90	6	15,294	0.04%
2018/12/11	18	13.12	39	13.31	12.90	-21	15,285	-0.14%
2018/12/10	99	13.76	44	13.71	13.60	55	15,357	0.36%
2018/12/07	76	13.05	120	13.25	13.75	-44	14,342	-0.31%	大賣/
2018/12/06	68	13.57	20	14.11	12.50	48	14,332	0.33%
2018/12/05	21	13.42	109	13.46	13.75	-88	14,145	-0.62%	大賣/
2018/12/04	7	13.00	7	13.01	13.20	0	14,467	0.00%
2018/12/03	7	12.95	15	12.79	12.85	-8	14,798	-0.05%
2018/11/30	9	12.38	54	12.39	12.30	-45	15,372	-0.29%
2018/11/29	13	12.45	12	12.48	12.10	1	16,645	0.01%
2018/11/28	0	0.00	33	12.80	12.80	-33	16,412	-0.20%
2018/11/27	16	12.72	1	12.85	12.90	15	16,444	0.09%
2018/11/26	18	12.61	2	12.63	12.55	16	16,484	0.10%
2018/11/23	0	0.00	6	12.44	12.40	-6	16,524	-0.04%
2018/11/22	5	12.47	27	12.65	12.30	-22	16,605	-0.13%
2018/11/21	11	12.81	31	12.99	13.10	-20	16,482	-0.12%
2018/11/20	4	12.84	10	12.90	12.95	-6	16,511	-0.04%
2018/11/19	111	13.07	4	13.20	13.15	107	16,536	0.65%	大買/鉅額交易
2018/11/16	79	13.12	24	13.00	13.00	55	16,487	0.33%
2018/11/15	28	12.40	68	12.26	12.50	-40	16,133	-0.25%
2018/11/14	9	11.30	13	11.80	11.85	-4	16,585	-0.02%
2018/11/12	1	10.65	3	10.63	10.65	-2	18,723	-0.01%
2018/11/08	1	10.65	43	10.86	10.50	-42	20,407	-0.21%
2018/11/07	40	10.46	0	0.00	10.60	40	20,800	0.19%
2018/11/06	0	0.00	1	10.60	10.15	-1	20,844	0.00%
2018/11/05	0	0.00	2	10.30	10.40	-2	20,954	-0.01%
2018/11/02	7	10.61	26	10.62	10.30	-19	20,935	-0.09%
2018/11/01	127	10.69	32	10.31	10.65	95	20,773	0.46%	大買/
2018/10/31	5	10.05	5	10.09	10.20	0	20,560	0.00%
2018/10/30	26	9.90	7	9.79	9.86	19	20,460	0.09%
2018/10/29	0	0.00	2	9.14	9.10	-2	20,271	-0.01%
2018/10/26	0	0.00	2	9.27	9.23	-2	20,228	-0.01%
2018/10/25	0	0.00	1	9.66	9.43	-1	20,159	0.00%
2018/10/24	10	10.05	11	10.13	10.05	-1	20,069	0.00%
2018/10/23	3	10.12	12	10.10	10.05	-9	20,000	-0.04%
2018/10/22	18	10.21	11	10.25	10.25	7	19,977	0.04%
2018/10/19	10	10.05	0	0.00	10.00	10	19,919	0.05%
2018/10/17	1	10.50	30	10.44	10.35	-29	19,788	-0.15%
2018/10/16	37	10.49	1	10.65	10.45	36	19,689	0.18%
2018/10/15	1	10.40	1	10.60	10.30	0	19,541	0.00%
2018/10/12	18	10.15	26	10.19	10.40	-8	19,446	-0.04%
2018/10/11	1	9.77	2	9.85	9.77	-1	19,307	-0.01%
2018/10/09	2	11.05	14	10.82	10.85	-12	19,114	-0.06%
2018/10/08	5	11.18	24	11.23	11.15	-19	19,037	-0.10%
2018/10/05	17	11.02	14	10.88	11.05	3	18,940	0.02%
2018/10/04	6	11.76	20	11.75	11.50	-14	18,673	-0.07%
2018/10/03	43	11.84	7	11.58	11.45	36	18,707	0.19%
2018/10/02	1	12.20	7	12.27	12.20	-6	18,322	-0.03%
2018/10/01	5	12.50	13	12.41	12.50	-8	18,207	-0.04%
2018/09/28	14	12.13	6	12.25	12.30	8	18,148	0.04%
2018/09/27	30	12.46	21	12.48	12.30	9	18,060	0.05%
2018/09/26	5	12.40	1	12.35	12.30	4	17,822	0.02%
2018/09/25	16	12.18	32	12.48	12.55	-16	17,762	-0.09%
2018/09/21	11	12.56	26	12.69	12.45	-15	17,549	-0.09%
2018/09/20	41	12.70	119	12.63	12.25	-78	17,320	-0.45%	大賣/
2018/09/19	24	13.20	6	13.47	13.05	18	16,795	0.11%
2018/09/18	14	13.40	12	13.55	13.30	2	16,584	0.01%
2018/09/17	50	13.45	18	13.54	13.50	32	16,401	0.20%
2018/09/14	22	13.72	96	13.77	14.00	-74	16,153	-0.46%
2018/09/13	13	12.92	20	13.26	13.20	-7	15,673	-0.04%
2018/09/12	113	13.07	38	13.27	13.20	75	15,263	0.49%	大買/
2018/09/11	15	13.26	42	13.47	13.90	-27	14,759	-0.18%
2018/09/10	35	13.68	14	13.29	13.05	21	14,108	0.15%
2018/09/07	30	14.67	24	14.80	14.45	6	13,489	0.04%
2018/09/06	35	14.97	67	14.97	14.70	-32	12,912	-0.25%
2018/09/05	53	15.77	30	16.50	15.10	23	12,083	0.19%
2018/09/03	9	16.13	10	15.84	15.65	-1	10,756	-0.01%
2018/08/31	4	16.43	19	16.55	16.70	-15	10,728	-0.14%
2018/08/30	5	16.26	5	15.98	16.00	0	10,548	0.00%
2018/08/29	9	16.06	4	15.95	16.10	5	10,415	0.05%
2018/08/28	2	15.10	18	15.30	15.20	-16	10,336	-0.15%
2018/08/27	4	14.96	28	14.81	15.10	-24	10,217	-0.23%
2018/08/24	13	15.63	2	15.03	15.05	11	10,035	0.11%
2018/08/23	13	15.77	24	15.51	16.00	-11	9,818	-0.11%
2018/08/22	8	15.22	12	14.88	15.05	-4	9,524	-0.04%
2018/08/21	159	15.02	165	15.08	15.30	-6	9,321	-0.06%	大買/大賣/
2018/08/20	53	14.42	56.6	14.01	14.20	-3.6	7,900	-0.05%
2018/08/17	108	14.00	139	14.01	14.30	-31	6,493	-0.48%	大買/大賣/
2018/08/16	23	12.98	63	12.63	13.00	-40	5,438	-0.74%
2018/08/15	28	11.97	9.2	11.99	12.20	18.8	4,606	0.41%
2018/08/14	5	11.16	2	11.08	11.25	3	3,657	0.08%
2018/08/13	4	10.33	1	10.45	10.25	3	3,157	0.10%
2018/08/10	1	10.50	33	10.57	10.45	-32	3,020	-1.06%
2018/08/09	0	0.00	1	10.20	10.10	-1	2,813	-0.04%
2018/08/08	0	0.00	2	10.10	10.10	-2	2,782	-0.07%
2018/08/07	1	9.95	0	0.00	9.95	1	2,805	0.04%
2018/08/03	1	9.89	10	9.93	9.88	-9	2,805	-0.32%
2018/08/02	1	9.83	3	9.75	9.82	-2	2,798	-0.07%
2018/07/26	0	0.00	1	9.60	9.73	-1	2,815	-0.04%
2018/07/23	1	9.36	1	9.39	9.39	0	2,814	0.00%
2018/07/16	1	9.49	1	9.52	9.52	0	2,839	0.00%
2018/07/12	1	9.43	0	0.00	9.44	1	2,863	0.03%
2018/07/11	2	9.80	0.1	9.50	9.54	1.9	2,865	0.07%
2018/07/10	0	0.00	2	9.40	9.36	-2	2,578	-0.08%
2018/07/09	0	0.00	1	9.36	9.36	-1	2,672	-0.04%
2018/07/06	0	0.00	10	9.25	9.25	-10	2,766	-0.36%
2018/07/05	1	9.52	1	9.27	9.27	0	2,752	0.00%
2018/07/03	16	9.92	16	9.66	9.68	0	2,733	0.00%
2018/07/02	1	9.91	0	0.00	9.88	1	2,707	0.04%
2018/06/29	0	0.00	1	9.87	9.88	-1	2,711	-0.04%
2018/06/28	1	9.86	2	9.86	9.76	-1	2,699	-0.04%
2018/06/26	1	9.93	1	9.95	9.98	0	2,759	0.00%
2018/06/22	7	10.21	8	10.16	10.05	-1	2,749	-0.04%
2018/06/19	0	0.00	8	10.30	10.20	-8	2,617	-0.31%
2018/06/15	0	0.00	1	10.40	10.40	-1	2,595	-0.04%
2018/06/14	6	10.24	6	10.37	10.40	0	2,573	0.00%
2018/06/13	3	10.37	5	10.44	10.25	-2	2,509	-0.08%
2018/06/12	16	10.70	28	10.56	10.60	-12	2,438	-0.49%
2018/06/11	5	10.11	11	10.29	10.40	-6	2,359	-0.25%
2018/06/08	20	10.07	13	10.20	10.10	7	2,261	0.31%
2018/06/07	1	9.91	0	0.00	9.91	1	2,190	0.05%
2018/06/06	7	9.92	1	9.89	9.90	6	2,158	0.28%
2018/06/05	7	9.89	32	9.98	9.71	-25	2,141	-1.17%
2018/06/04	1	9.61	1	9.56	9.56	0	1,934	0.00%
2018/06/01	1	9.45	14	9.47	9.40	-13	1,942	-0.67%
2018/05/31	1	9.31	1	9.37	9.33	0	1,911	0.00%
2018/05/30	4	9.26	2	9.27	9.24	2	1,894	0.11%
2018/05/29	1	9.23	8	9.32	9.35	-7	1,893	-0.37%
2018/05/25	10	9.15	0	0.00	9.15	10	1,854	0.54%
2018/05/24	25	9.17	0	0.00	9.18	25	1,863	1.34%
2018/05/21	0	0.00	2	9.30	9.18	-2	1,896	-0.11%
2018/05/16	0	0.00	1	9.12	9.09	-1	1,946	-0.05%
2018/05/15	8	9.26	8	9.39	9.21	0	1,960	0.00%
2018/05/14	1	9.43	1	9.60	9.36	0	2,029	0.00%
2018/05/11	1	9.50	0	0.00	9.50	1	2,035	0.05%
2018/05/08	17	9.55	7	9.50	9.50	10	2,023	0.49%
2018/05/07	0	0.00	2	9.42	9.41	-2	1,984	-0.10%
2018/05/02	31	9.50	1	9.40	9.40	30	2,022	1.48%
2018/04/26	0	0.00	33	9.37	9.30	-33	2,080	-1.59%
2018/04/25	10	9.47	0	0.00	9.43	10	2,089	0.48%
2018/04/24	0	0.00	5	9.46	9.48	-5	2,111	-0.24%
2018/04/20	1	9.99	20	9.96	9.97	-19	2,234	-0.85%
2018/04/13	31	10.23	2	10.18	10.10	29	2,454	1.18%
2018/04/12	1	9.90	12	10.06	10.00	-11	2,602	-0.42%
2018/04/09	2	9.63	0	0.00	9.63	2	2,626	0.08%
2018/04/02	0	0.00	1	9.73	9.72	-1	2,691	-0.04%
2018/03/30	1	9.86	1	9.96	9.80	0	2,785	0.00%
2018/03/29	25	10.00	41	9.92	9.83	-16	2,842	-0.56%
2018/03/27	0	0.00	20	9.72	9.72	-20	2,932	-0.68%
2018/03/21	1	9.77	0	0.00	9.77	1	3,654	0.03%
2018/03/19	1	9.82	0	0.00	9.79	1	3,730	0.03%
2018/03/16	10	9.88	1	9.86	9.86	9	3,785	0.24%
2018/03/15	0	0.00	20	10.10	10.00	-20	3,989	-0.50%
2018/03/14	0	0.00	1	9.87	9.86	-1	3,935	-0.03%
2018/03/13	21	10.00	0	0.00	9.85	21	3,952	0.53%
2018/03/12	0	0.00	11	9.60	9.60	-11	3,905	-0.28%
2018/03/09	5	9.73	20	9.69	9.64	-15	4,050	-0.37%
2018/03/08	5	9.53	0	0.00	9.53	5	4,076	0.12%
2018/03/07	20	9.60	0	0.00	9.48	20	4,227	0.47%
2018/03/06	1	9.45	0	0.00	9.41	1	4,230	0.02%
2018/02/27	1	9.72	0	0.00	9.58	1	4,687	0.02%
2018/02/26	11	9.52	0	0.00	9.50	11	4,776	0.23%
2018/02/12	0	0.00	1	8.70	9.06	-1	4,960	-0.02%
2018/02/06	6	9.65	0	0.00	9.05	6	5,226	0.11%
2018/01/31	1	10.30	0	0.00	10.25	1	5,500	0.02%
2018/01/30	9	10.35	1	10.30	10.40	8	5,591	0.14%
2018/01/29	0	0.00	6	10.25	10.20	-6	5,741	-0.10%
2018/01/26	1	10.20	1	10.30	10.20	0	6,009	0.00%
2018/01/25	1	10.20	0	0.00	10.20	1	6,146	0.02%
2018/01/24	2	10.20	0	0.00	10.15	2	6,628	0.03%
2018/01/23	5	10.25	8	10.18	10.15	-3	6,663	-0.05%
2018/01/19	0	0.00	10	10.40	10.35	-10	6,752	-0.15%
2018/01/17	0	0.00	29	10.45	10.45	-29	6,815	-0.43%
2018/01/15	0	0.00	25	10.40	10.35	-25	6,832	-0.37%
2018/01/11	14	10.61	2	10.45	10.45	12	6,785	0.18%
2018/01/10	0	0.00	1	10.45	10.45	-1	6,692	-0.01%
2018/01/09	30	10.87	13	10.70	10.75	17	6,613	0.26%
2018/01/08	14	10.95	7	11.07	10.90	7	6,553	0.11%
2018/01/05	0	0.00	3	10.75	10.75	-3	6,339	-0.05%
2018/01/04	3	10.68	10	10.70	10.65	-7	6,308	-0.11%
2018/01/02	0	0.00	1	10.75	10.75	-1	6,219	-0.02%