金像電 (2368)-日盛-木柵券商分點個股進出

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

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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	6.1	94.54	6	95.40	95.30	0.1	9,463	0.00%
2023/04/06	6	94.50	0	0.00	94.10	6	9,350	0.06%
2023/03/31	0.1	97.60	5	98.00	97.30	-4.9	9,237	-0.05%
2023/03/30	5	97.32	5	97.98	97.80	0	9,224	0.00%
2023/03/29	8	97.70	10.1	96.92	96.70	-2.1	9,142	-0.02%
2023/03/28	6	97.52	20.1	98.23	97.70	-14.1	9,014	-0.16%
2023/03/27	5	97.28	22.1	96.68	98.00	-17.1	8,784	-0.19%
2023/03/24	6.2	93.19	6	93.55	94.00	0.2	8,744	0.00%
2023/03/23	17	95.36	7.2	94.74	93.20	9.8	8,620	0.11%
2023/03/22	27	94.88	47.1	95.35	95.40	-20.1	8,401	-0.24%
2023/03/21	5	92.54	14	91.55	92.50	-9	7,819	-0.12%
2023/03/20	0	0.00	1	90.00	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	3	88.37	89.50	-3	7,608	-0.04%
2023/03/16	4	87.25	2	86.90	86.80	2	7,566	0.03%
2023/03/15	0	0.00	1	88.90	88.20	-1	7,605	-0.01%
2023/03/14	3	88.67	0	0.00	88.10	3	7,634	0.04%
2023/03/13	0	0.00	2	88.60	89.30	-2	7,659	-0.03%
2023/03/10	13	87.69	5	87.66	87.70	8	7,646	0.10%
2023/03/09	21	89.11	6.3	89.23	89.40	14.7	7,705	0.19%
2023/03/08	5	92.38	0	0.00	92.50	5	7,507	0.07%
2023/03/07	3	92.53	4	92.93	93.00	-1	7,641	-0.01%
2023/03/06	8	91.56	6	91.03	90.90	2	7,540	0.03%
2023/03/03	4	90.90	4	91.30	90.40	0	7,685	0.00%
2023/03/02	1	90.90	17	89.92	89.90	-16	7,714	-0.21%
2023/03/01	19	91.32	26	91.30	90.80	-7	7,713	-0.09%
2023/02/24	14	91.94	9.3	91.29	92.10	4.7	7,631	0.06%
2023/02/23	14	89.00	7	88.13	89.00	7	7,430	0.09%
2023/02/22	3	86.97	3	87.00	87.10	0	7,565	0.00%
2023/02/21	4.1	88.90	2	90.25	88.60	2.1	7,570	0.03%
2023/02/20	13	88.95	8	89.04	88.50	5	7,537	0.07%
2023/02/17	5	87.70	1	87.50	87.70	4	7,443	0.05%
2023/02/16	1.2	88.05	7	88.11	88.10	-5.8	7,570	-0.08%
2023/02/15	2	86.50	1	87.40	87.10	1	7,865	0.01%
2023/02/14	5.3	87.02	0	0.00	86.50	5.3	8,028	0.07%
2023/02/10	9	86.22	2	87.25	85.10	7	8,434	0.08%
2023/02/09	5	86.80	6.2	86.90	86.90	-1.2	8,363	-0.01%
2023/02/08	3.1	87.86	4	87.85	87.80	-0.9	8,250	-0.01%
2023/02/07	4	87.83	0	0.00	88.00	4	8,254	0.05%
2023/02/06	2	89.80	3	90.80	89.50	-1	8,203	-0.01%
2023/02/03	4	93.33	2	94.05	93.40	2	8,194	0.02%
2023/02/02	3	92.10	7	92.67	93.50	-4	8,215	-0.05%
2023/02/01	3	88.97	0	0.00	89.10	3	8,135	0.04%
2023/01/31	7	86.97	0	0.00	87.30	7	8,206	0.09%
2023/01/30	1	88.30	4	88.65	88.00	-3	8,258	-0.04%
2023/01/17	2	87.95	1	88.00	88.00	1	8,342	0.01%
2023/01/16	3	87.40	5	87.84	88.70	-2	8,462	-0.02%
2023/01/13	7	88.76	4	89.38	89.30	3	8,529	0.04%
2023/01/12	8	88.73	6	89.43	88.60	2	8,742	0.02%
2023/01/11	4	92.08	5	91.30	90.90	-1	8,825	-0.01%
2023/01/10	11	92.07	14	91.74	91.80	-3	8,935	-0.03%
2023/01/09	3	90.50	4	89.93	91.00	-1	9,201	-0.01%
2023/01/06	1	87.20	0	0.00	87.20	1	9,460	0.01%
2023/01/05	0	0.00	6	85.37	85.20	-6	9,816	-0.06%
2023/01/04	10	89.10	5	87.14	87.00	5	9,979	0.05%
2023/01/03	10	89.13	0	0.00	89.20	10	10,081	0.10%
2022/12/30	4.2	87.85	2	87.45	86.80	2.2	10,259	0.02%
2022/12/29	1	85.50	2	86.90	87.00	-1	10,578	-0.01%
2022/12/28	0.1	87.30	1	85.40	85.80	-0.9	10,960	-0.01%
2022/12/27	0.3	90.00	0	0.00	89.70	0.3	11,165	0.00%
2022/12/26	0.1	89.50	0	0.00	89.00	0.1	11,494	0.00%
2022/12/23	2	88.10	1	88.00	88.40	1	11,992	0.01%
2022/12/22	3	90.50	2	91.70	89.40	1	12,229	0.01%
2022/12/21	6.1	90.81	6	91.00	90.20	0.1	12,393	0.00%
2022/12/15	1.2	97.10	0	0.00	96.60	1.2	13,535	0.01%
2022/12/13	1	95.00	1	97.00	95.00	0	14,007	0.00%
2022/12/12	0	0.00	4	94.30	95.50	-4	14,126	-0.03%
2022/12/08	1	95.60	0	0.00	95.20	1	14,202	0.01%
2022/12/06	2	98.80	1	98.40	97.90	1	14,235	0.01%
2022/12/05	0	0.00	1.1	99.07	98.30	-1.1	14,275	-0.01%
2022/12/02	0	0.00	1	98.70	99.10	-1	14,301	-0.01%
2022/12/01	0.2	99.00	8	100.50	100.50	-7.8	14,353	-0.05%
2022/11/30	2	97.80	61	98.10	97.50	-59	14,355	-0.41%
2022/11/29	66	98.12	1.3	99.31	97.50	64.7	14,502	0.45%
2022/11/28	0	0.00	0.5	101.00	102.50	-0.5	14,402	0.00%
2022/11/25	4.1	100.57	3	100.00	100.00	1.1	14,421	0.01%
2022/11/24	13	100.29	16.2	100.46	100.50	-3.2	14,483	-0.02%
2022/11/23	1	98.40	0	0.00	98.70	1	14,507	0.01%
2022/11/22	1	96.60	2	96.90	97.10	-1	14,530	-0.01%
2022/11/21	3	99.23	7	98.93	98.50	-4	14,571	-0.03%
2022/11/18	19	99.65	4	99.93	97.10	15	14,534	0.10%
2022/11/17	5.2	97.58	2	98.30	98.70	3.2	14,434	0.02%
2022/11/16	3	96.97	4	96.38	96.80	-1	14,513	-0.01%
2022/11/15	3	95.50	2	96.05	95.60	1	14,608	0.01%
2022/11/14	1.1	97.89	4	97.30	97.30	-2.9	14,948	-0.02%
2022/11/11	7	95.80	5	96.22	94.00	2	15,166	0.01%
2022/11/10	6	94.23	6	94.00	94.00	0	15,028	0.00%
2022/11/09	2.2	91.51	10	91.91	92.00	-7.8	15,278	-0.05%
2022/11/08	9	91.21	2.3	91.63	89.20	6.7	15,431	0.04%
2022/11/07	2	88.00	0	0.00	87.60	2	15,185	0.01%
2022/11/04	5	86.80	6	87.18	88.10	-1	15,145	-0.01%
2022/11/03	2	87.90	2	88.25	87.80	0	15,102	0.00%
2022/11/02	12	88.10	13	87.70	88.20	-1	15,053	-0.01%
2022/11/01	5	86.30	7	86.41	86.50	-2	15,093	-0.01%
2022/10/31	1	85.30	5	84.58	85.60	-4	14,949	-0.03%
2022/10/28	21	82.87	23	81.94	82.10	-2	14,853	-0.01%
2022/10/27	3.3	79.94	10	79.91	81.50	-6.7	14,807	-0.05%
2022/10/26	3	77.93	2	76.55	76.90	1	14,684	0.01%
2022/10/25	3	78.43	5	79.18	78.40	-2	14,672	-0.01%
2022/10/24	4	80.25	0	0.00	80.00	4	14,785	0.03%
2022/10/21	2.2	81.50	1	81.50	79.90	1.2	14,848	0.01%
2022/10/20	6	80.62	9	80.79	82.30	-3	14,883	-0.02%
2022/10/19	2	83.00	3	84.13	83.00	-1	14,935	-0.01%
2022/10/18	42	83.78	37	83.72	83.00	5	15,190	0.03%
2022/10/17	8	83.43	4	84.77	84.60	4	15,263	0.03%
2022/10/14	43	89.67	45	90.25	88.00	-2	15,056	-0.01%
2022/10/13	95	89.63	92	89.85	88.80	3	14,846	0.02%
2022/10/12	18	88.52	15	87.47	90.50	3	14,838	0.02%
2022/10/11	0	0.00	7	84.73	85.10	-7	15,139	-0.05%
2022/10/07	7	91.39	12	91.71	91.50	-5	15,242	-0.03%
2022/10/06	3	95.50	10	96.48	94.80	-7	15,505	-0.05%
2022/10/05	9	94.43	252	94.05	94.60	-243	15,616	-1.56%	大賣/鉅額交易
2022/10/04	269	93.20	24	92.90	92.90	245	15,765	1.55%	大買/鉅額交易
2022/10/03	21	94.47	10	93.91	93.80	11	15,903	0.07%
2022/09/30	40	91.30	40	91.02	92.80	0	15,691	0.00%
2022/09/29	7	90.29	10	89.55	86.00	-3	15,337	-0.02%
2022/09/28	4	92.58	3	90.93	89.20	1	15,337	0.01%
2022/09/27	10	97.23	255	98.24	94.00	-245	15,426	-1.59%	大賣/鉅額交易
2022/09/26	253	96.76	19.1	97.25	97.00	233.9	15,254	1.53%	大買/鉅額交易
2022/09/23	14	99.12	17.1	99.57	102.00	-3.1	15,044	-0.02%
2022/09/22	1.1	94.50	2.1	93.00	95.00	-1	14,706	-0.01%
2022/09/21	5.2	91.72	6.3	91.82	93.70	-1.1	14,786	-0.01%
2022/09/20	12.5	90.83	4.2	91.20	91.10	8.3	14,894	0.06%
2022/09/19	1.2	90.18	9.1	88.94	88.10	-7.9	15,034	-0.05%
2022/09/06	5	78.10	5.2	78.86	77.70	-0.2	15,220	0.00%
2022/09/05	1.5	80.43	0.2	79.20	78.60	1.3	15,777	0.01%
2022/09/02	5	80.30	0	0.00	80.10	5	16,650	0.03%
2022/08/31	1	83.30	4	83.33	83.60	-3	18,273	-0.02%
2022/08/30	1.1	82.26	1	82.10	82.10	0.1	18,237	0.00%
2022/08/29	5	80.12	1	80.50	80.50	4	18,158	0.02%
2022/08/26	4	83.50	0	0.00	83.40	4	18,113	0.02%
2022/08/25	14.4	83.95	10	83.25	83.80	4.4	18,032	0.02%
2022/08/24	6	80.55	2	82.00	80.30	4	17,975	0.02%
2022/08/22	7	85.20	4	83.55	82.10	3	18,094	0.02%
2022/08/19	1	83.20	0	0.00	83.10	1	18,040	0.01%
2022/08/18	0.1	82.60	5	82.80	83.00	-4.9	18,263	-0.03%
2022/08/17	6.2	82.79	6.1	82.85	82.70	0.1	18,257	0.00%
2022/08/16	2	82.10	2	81.40	82.30	0	18,279	0.00%
2022/08/15	0	0.00	5	80.82	80.50	-5	18,163	-0.03%
2022/08/12	1	79.00	10	79.80	78.60	-9	18,131	-0.05%
2022/08/11	4.1	79.75	5	80.10	79.00	-0.9	18,111	-0.01%
2022/08/10	15	79.30	7.3	79.31	79.30	7.7	18,135	0.04%
2022/08/09	3.3	75.40	3.4	76.72	77.50	-0.1	17,820	0.00%
2022/08/08	5	70.60	11	72.98	73.90	-6	17,699	-0.03%
2022/08/05	12.2	71.90	19	71.96	72.00	-6.8	17,868	-0.04%
2022/08/04	17.4	72.59	3	74.50	72.00	14.4	17,561	0.08%
2022/07/29	1	81.70	11	81.38	81.30	-10	17,828	-0.06%
2022/07/28	1	82.50	5	80.04	81.30	-4	18,013	-0.02%
2022/07/26	2	80.50	11	81.16	80.60	-9	17,962	-0.05%
2022/07/25	2	83.65	3	83.33	82.00	-1	18,124	-0.01%
2022/07/22	0	0.00	0.2	82.73	83.20	-0.2	18,249	0.00%
2022/07/21	6	82.90	3	82.70	82.70	3	18,378	0.02%
2022/07/20	30	82.40	6	82.55	82.00	24	18,350	0.13%
2022/07/19	15	79.12	14	80.26	79.30	1	18,343	0.01%
2022/07/18	9	78.44	6	78.23	78.60	3	18,432	0.02%
2022/07/15	30	78.58	34	78.76	78.10	-4	18,611	-0.02%
2022/07/14	16	77.31	16	76.74	78.00	0	18,439	0.00%
2022/07/13	24	73.48	26	73.60	72.80	-2	18,099	-0.01%
2022/07/12	4	70.18	12	69.92	69.30	-8	17,954	-0.04%
2022/07/11	6	72.33	2	72.60	73.00	4	17,971	0.02%
2022/07/08	1	72.00	4	71.23	72.00	-3	17,874	-0.02%
2022/07/07	35	67.39	28	68.08	69.60	7	17,515	0.04%
2022/07/06	3	66.67	3	66.60	67.80	0	17,041	0.00%
2022/07/05	47	66.74	40	66.49	66.70	7	16,886	0.04%
2022/07/04	4	66.78	12	66.93	67.80	-8	16,571	-0.05%
2022/07/01	25.1	70.43	14.5	70.75	68.50	10.6	16,229	0.07%
2022/06/30	15.5	77.71	1	77.30	76.10	14.5	15,884	0.09%
2022/06/29	2	84.80	4	85.15	84.50	-2	15,899	-0.01%
2022/06/28	1	85.00	0.5	84.90	84.50	0.5	15,979	0.00%
2022/06/27	0	0.00	2	84.50	85.50	-2	16,184	-0.01%
2022/06/24	6	83.13	15	83.45	83.00	-9	16,060	-0.06%
2022/06/23	3	80.40	0	0.00	79.50	3	15,859	0.02%
2022/06/22	3	79.97	1	78.90	78.60	2	15,933	0.01%
2022/06/21	19	80.16	2	79.45	80.90	17	15,950	0.11%
2022/06/20	1.6	79.38	1	80.10	78.00	0.6	16,223	0.00%
2022/06/17	14	79.61	13	79.92	79.70	1	16,427	0.01%
2022/06/16	6	86.10	10	84.92	83.10	-4	16,176	-0.02%
2022/06/15	14	88.79	5	89.02	87.60	9	16,094	0.06%
2022/06/14	11	89.53	27	89.97	91.00	-16	15,995	-0.10%
2022/06/13	27	92.73	26	93.55	93.70	1	15,559	0.01%
2022/06/10	31	90.07	66.3	91.52	92.90	-35.3	14,723	-0.24%
2022/06/09	16	81.54	9.5	83.88	84.50	6.5	13,433	0.05%
2022/06/08	0	0.00	2	80.15	79.80	-2	13,093	-0.02%
2022/06/06	12	79.61	10	79.70	79.70	2	13,305	0.02%
2022/06/02	1	81.20	1	80.60	81.10	0	13,452	0.00%
2022/06/01	1	82.90	2	82.90	81.00	-1	13,610	-0.01%
2022/05/31	0	0.00	2	80.90	81.30	-2	13,574	-0.01%
2022/05/30	2	80.35	7	79.73	80.90	-5	13,569	-0.04%
2022/05/27	13	77.09	15	77.38	77.60	-2	13,579	-0.01%
2022/05/26	13.5	77.93	5	76.68	76.10	8.5	13,660	0.06%
2022/05/25	0	0.00	2	80.00	79.80	-2	13,603	-0.01%
2022/05/24	3.1	79.52	0	0.00	79.40	3.1	13,724	0.02%
2022/05/20	8	82.41	3	81.60	81.60	5	13,890	0.04%
2022/05/19	13	83.05	11	82.60	82.60	2	14,125	0.01%
2022/05/18	5	86.56	4	86.65	85.40	1	14,076	0.01%
2022/05/17	4	84.95	4	85.85	87.10	0	14,059	0.00%
2022/05/16	2	86.85	1	87.50	86.10	1	14,156	0.01%
2022/05/13	26	86.37	29	85.20	85.50	-3	14,000	-0.02%
2022/05/12	2	82.40	7	83.11	82.20	-5	13,723	-0.04%
2022/05/11	1	83.20	1	82.90	82.20	0	13,722	0.00%
2022/05/10	7	80.67	1	81.80	82.00	6	13,907	0.04%
2022/05/09	10	83.60	11	83.33	83.50	-1	13,933	-0.01%
2022/05/06	1	81.70	0	0.00	81.80	1	14,152	0.01%
2022/05/05	18	86.82	17	85.75	85.00	1	14,313	0.01%
2022/05/04	9	84.37	9	85.10	84.70	0	14,319	0.00%
2022/05/03	0	0.00	1	84.20	83.60	-1	14,642	-0.01%
2022/04/29	11	83.32	11	83.65	83.00	0	14,949	0.00%
2022/04/28	15	84.07	15.1	84.93	84.40	-0.1	15,188	0.00%
2022/04/27	12	80.55	12	81.34	82.20	0	15,409	0.00%
2022/04/25	10.1	80.58	16	78.84	78.20	-5.9	17,592	-0.03%
2022/04/22	32	84.98	28	83.43	83.20	4	18,309	0.02%
2022/04/21	4	88.05	4	87.40	88.60	0	18,150	0.00%
2022/04/20	1	82.50	3	83.93	83.90	-2	17,843	-0.01%
2022/04/19	8	81.18	7	81.73	81.90	1	17,777	0.01%
2022/04/18	0	0.00	2	77.35	79.00	-2	17,769	-0.01%
2022/04/15	4	81.13	0	0.00	80.40	4	17,699	0.02%
2022/04/14	1	83.80	1	83.40	84.70	0	17,725	0.00%
2022/04/13	5	81.20	20	81.24	82.70	-15	17,740	-0.08%
2022/04/12	19	81.65	5	81.52	81.50	14	17,866	0.08%
2022/04/11	4	80.65	5	81.14	80.60	-1	18,185	-0.01%
2022/04/08	8	84.78	8	84.93	84.30	0	18,338	0.00%
2022/04/07	2	85.15	0	0.00	83.70	2	18,264	0.01%
2022/04/06	3	89.10	2	87.55	86.50	1	18,269	0.01%
2022/04/01	16	89.44	27	89.79	88.10	-11	18,349	-0.06%
2022/03/31	6	86.20	1	85.40	85.00	5	18,987	0.03%
2022/03/30	14	87.44	10.2	86.71	87.50	3.8	19,497	0.02%
2022/03/29	4	85.63	4	85.23	84.90	0	19,574	0.00%
2022/03/28	0	0.00	0.3	84.30	84.10	-0.3	19,911	0.00%
2022/03/25	1	85.00	1	84.00	84.30	0	20,157	0.00%
2022/03/24	4	84.20	7	84.20	84.60	-3	19,981	-0.02%
2022/03/23	25	84.19	15	84.59	84.00	10	19,952	0.05%
2022/03/22	19	83.38	24	82.90	83.20	-5	19,614	-0.03%
2022/03/21	9	81.02	6.3	81.33	81.10	2.7	19,165	0.01%
2022/03/18	1	80.00	8	79.21	80.20	-7	19,076	-0.04%
2022/03/17	13	77.08	20	75.31	78.00	-7	18,924	-0.04%
2022/03/16	27	73.73	24	72.64	72.70	3	18,806	0.02%
2022/03/15	10	74.17	8	73.70	73.70	2	19,070	0.01%
2022/03/14	5	76.68	0	0.00	76.20	5	19,058	0.03%
2022/03/11	0	0.00	2	77.50	77.50	-2	19,096	-0.01%
2022/03/10	1	76.70	31	77.33	77.40	-30	19,112	-0.16%
2022/03/09	8	73.96	4	74.25	74.50	4	19,083	0.02%
2022/03/08	13	74.19	10	76.41	73.00	3	19,352	0.02%
2022/03/07	16.3	77.63	17	75.82	75.90	-0.7	19,490	0.00%
2022/03/04	1	80.30	0	0.00	79.90	1	19,604	0.01%
2022/03/03	10	81.67	1	82.00	81.20	9	19,587	0.05%
2022/03/02	7	81.67	5	81.62	82.00	2	19,606	0.01%
2022/03/01	19.3	83.29	21	83.64	83.00	-1.7	19,523	-0.01%
2022/02/25	13	81.28	9	81.58	80.70	4	19,416	0.02%
2022/02/24	15	81.29	16	81.71	80.90	-1	19,268	-0.01%
2022/02/23	4	81.05	9	80.78	82.60	-5	19,255	-0.03%
2022/02/22	9	79.44	13	79.51	79.10	-4	19,533	-0.02%
2022/02/21	19	82.58	21	81.80	81.50	-2	19,734	-0.01%
2022/02/18	7	81.60	3	81.93	82.30	4	19,605	0.02%
2022/02/17	16	82.96	14.3	82.70	81.70	1.7	19,788	0.01%
2022/02/16	3	82.10	20	81.80	82.20	-17	20,081	-0.08%
2022/02/15	9	80.37	4	80.05	79.70	5	20,243	0.02%
2022/02/14	9	79.22	19	80.02	80.90	-10	20,233	-0.05%
2022/02/11	15	80.81	22	80.60	80.50	-7	20,318	-0.03%
2022/02/10	12	81.34	7	83.21	80.30	5	20,465	0.02%
2022/02/09	13	82.02	8	81.96	82.00	5	20,238	0.02%
2022/02/08	6	81.55	13	81.44	82.30	-7	20,134	-0.03%
2022/02/07	1	76.80	15	78.37	79.20	-14	20,136	-0.07%
2022/01/26	6	75.23	4	75.25	75.30	2	19,988	0.01%
2022/01/25	24.1	77.35	25	77.93	74.60	-0.9	20,253	0.00%
2022/01/24	14	78.57	33	79.51	78.40	-19	19,943	-0.10%
2022/01/21	41.1	81.82	66	80.67	79.80	-24.9	19,748	-0.13%
2022/01/20	86	84.57	11	84.85	84.20	75	19,449	0.39%
2022/01/19	24	85.24	30	85.16	88.50	-6	19,270	-0.03%
2022/01/18	55	85.50	95	85.40	86.50	-40	18,766	-0.21%
2022/01/17	40	80.52	69.6	80.62	81.90	-29.6	17,478	-0.17%
2022/01/14	8	72.06	22	73.42	74.60	-14	17,043	-0.08%
2022/01/13	7	73.31	6	73.93	73.40	1	17,029	0.01%
2022/01/12	2	73.00	12	73.43	73.10	-10	17,087	-0.06%
2022/01/11	17	73.20	13	73.06	73.00	4	17,225	0.02%
2022/01/10	12	73.02	10	74.10	74.40	2	17,230	0.01%
2022/01/07	8	73.44	12	73.38	73.80	-4	17,320	-0.02%
2022/01/06	5	76.02	6	75.70	75.70	-1	17,216	-0.01%
2022/01/05	9	77.54	6	78.22	76.90	3	17,223	0.02%
2022/01/04	12	78.93	15	79.40	79.80	-3	17,119	-0.02%
2022/01/03	24	78.83	23	78.13	78.40	1	17,047	0.01%
2021/12/30	9	76.08	3	77.20	76.00	6	17,006	0.04%
2021/12/29	5	76.24	18	76.52	77.00	-13	17,188	-0.08%
2021/12/28	10	75.46	122	75.58	75.30	-112	17,376	-0.64%	大賣/鉅額交易
2021/12/27	205	78.62	83	80.14	76.80	122	17,290	0.71%	大買/鉅額交易
2021/12/24	40	79.44	70	78.56	79.50	-30	16,521	-0.18%
2021/12/23	7	76.94	8	77.93	76.10	-1	16,079	-0.01%
2021/12/22	31	76.78	22	76.62	76.80	9	16,097	0.06%
2021/12/21	2	74.25	31	74.44	74.80	-29	16,350	-0.18%
2021/12/20	6	71.60	11	72.10	72.10	-5	16,748	-0.03%
2021/12/17	6	72.30	0	0.00	71.80	6	17,353	0.03%
2021/12/16	12	72.35	24	72.57	72.90	-12	18,473	-0.06%
2021/12/15	6	70.50	18	70.80	71.20	-12	18,797	-0.06%
2021/12/14	21	70.23	10	69.76	69.70	11	19,915	0.06%
2021/12/13	18	71.52	4	70.90	70.80	14	19,967	0.07%
2021/12/10	10	72.05	8	72.70	71.80	2	20,003	0.01%
2021/12/09	35	73.51	38	74.24	71.80	-3	20,153	-0.01%
2021/12/08	12	71.62	10	72.44	71.70	2	20,243	0.01%
2021/12/07	15	71.75	5	72.60	71.40	10	20,510	0.05%
2021/12/06	42	72.32	28	71.50	71.50	14	20,847	0.07%
2021/12/03	12	73.45	9	73.23	73.10	3	21,083	0.01%
2021/12/02	31	74.15	22	75.55	73.40	9	21,248	0.04%
2021/12/01	28	74.33	47	73.01	74.80	-19	21,001	-0.09%
2021/11/30	4	72.45	19	72.23	71.90	-15	20,871	-0.07%
2021/11/29	6	69.58	13	69.86	70.20	-7	20,898	-0.03%
2021/11/26	17	69.80	4	69.95	68.60	13	21,168	0.06%
2021/11/25	8	71.15	1	70.60	70.60	7	21,544	0.03%
2021/11/24	2	70.00	10	71.20	71.70	-8	21,825	-0.04%
2021/11/23	17	70.47	2	70.40	69.50	15	22,059	0.07%
2021/11/22	22	71.30	20	72.40	71.20	2	22,250	0.01%
2021/11/19	20	72.85	0	0.00	72.00	20	22,468	0.09%
2021/11/18	76	76.41	92	75.45	74.30	-16	22,692	-0.07%
2021/11/17	25	76.40	28	76.51	76.60	-3	22,937	-0.01%
2021/11/16	16	76.03	44	76.57	76.10	-28	23,234	-0.12%
2021/11/15	68	75.88	27.2	76.32	77.10	40.8	23,129	0.18%
2021/11/12	5	73.34	29	73.26	72.90	-24	22,814	-0.11%
2021/11/11	7	70.30	31	70.55	70.30	-24	22,494	-0.11%
2021/11/10	2.1	69.61	1	69.80	69.30	1.1	22,421	0.00%
2021/11/09	11	71.61	17	71.50	71.40	-6	22,333	-0.03%
2021/11/08	2	68.90	0	0.00	68.90	2	22,056	0.01%
2021/11/05	0	0.00	2	70.30	69.80	-2	22,045	-0.01%
2021/11/04	36	71.72	37	71.19	70.50	-1	21,995	0.00%
2021/11/03	0	0.00	16	68.13	69.20	-16	21,721	-0.07%
2021/11/02	17	69.22	13	68.62	68.70	4	21,595	0.02%
2021/11/01	2	66.50	2	66.90	66.80	0	21,179	0.00%
2021/10/29	2	66.55	11	66.76	66.40	-9	21,456	-0.04%
2021/10/28	10	66.36	9	66.60	66.10	1	21,356	0.00%
2021/10/27	7	66.24	16	66.33	66.50	-9	21,276	-0.04%
2021/10/26	16	66.70	3	66.60	66.10	13	21,051	0.06%
2021/10/25	26	66.17	23	66.56	67.60	3	20,900	0.01%
2021/10/22	39	69.31	49	69.09	69.50	-10	20,581	-0.05%
2021/10/21	4	65.15	15	64.94	65.40	-11	20,217	-0.05%
2021/10/20	2	65.60	4	65.43	65.60	-2	20,230	-0.01%
2021/10/19	3	65.63	3	66.50	65.20	0	20,243	0.00%
2021/10/18	6	63.83	7	65.69	64.00	-1	20,262	0.00%
2021/10/15	2	65.90	15	66.11	65.40	-13	20,318	-0.06%
2021/10/14	23	64.00	14	64.72	63.60	9	20,393	0.04%
2021/10/13	2	64.65	2	65.30	63.50	0	20,486	0.00%
2021/10/12	7	67.01	5	66.56	66.50	2	20,602	0.01%
2021/10/08	11	67.22	20	67.67	67.20	-9	20,877	-0.04%
2021/10/07	14	65.52	55	65.67	66.20	-41	20,748	-0.20%
2021/10/06	1	65.10	4	63.45	61.90	-3	20,929	-0.01%
2021/10/05	25	64.56	18	64.41	65.30	7	21,158	0.03%
2021/10/04	10	61.87	11	62.13	61.10	-1	21,377	0.00%
2021/10/01	5	63.68	2	63.30	62.00	3	21,852	0.01%
2021/09/30	21	65.04	20	64.58	65.00	1	22,125	0.00%
2021/09/29	15	66.36	10	66.71	64.40	5	22,091	0.02%
2021/09/28	56	66.39	52	66.77	68.30	4	21,963	0.02%
2021/09/27	106.1	68.08	39	67.99	67.80	67.1	21,377	0.31%	大買/
2021/09/24	24	74.71	41	75.10	73.20	-17	20,841	-0.08%
2021/09/23	136	75.79	115	76.23	75.20	21	20,504	0.10%	大買/大賣/
2021/09/22	72	72.50	54	73.46	74.00	18	19,655	0.09%
2021/09/17	33	72.72	73	73.10	74.00	-40	19,780	-0.20%
2021/09/16	4	67.55	5	67.60	68.10	-1	19,538	-0.01%
2021/09/15	3	67.17	4	67.40	67.90	-1	20,570	0.00%
2021/09/14	5	66.50	7	66.70	67.10	-2	21,067	-0.01%
2021/09/13	62	68.44	16	67.79	66.80	46	21,772	0.21%
2021/09/10	64	70.63	69	70.79	71.40	-5	22,090	-0.02%
2021/09/09	23	66.81	34	67.65	69.00	-11	22,192	-0.05%
2021/09/08	23	65.27	16	65.19	63.40	7	21,866	0.03%
2021/09/07	15.1	69.44	25	69.64	67.50	-9.9	21,743	-0.05%
2021/09/06	18	71.19	2	71.80	71.00	16	21,739	0.07%
2021/09/03	10	72.24	10	71.75	72.80	0	22,282	0.00%
2021/09/02	14	72.89	8	72.63	71.80	6	22,925	0.03%
2021/09/01	6	72.43	5	72.20	73.90	1	22,892	0.00%
2021/08/31	33	72.38	22.1	71.86	73.50	10.9	22,774	0.05%
2021/08/30	10	69.68	26.1	69.16	70.20	-16.1	22,515	-0.07%
2021/08/27	16	67.71	6	67.00	67.00	10	22,888	0.04%
2021/08/26	31	71.30	7	70.89	71.00	24	22,684	0.11%
2021/08/25	13	72.70	16	73.26	73.60	-3	22,699	-0.01%
2021/08/24	16	70.66	33	72.18	71.90	-17	22,793	-0.07%
2021/08/23	8	68.61	3	67.83	68.40	5	22,466	0.02%
2021/08/20	11	65.63	41	67.58	68.30	-30	21,927	-0.14%
2021/08/19	5	63.28	2	63.40	62.10	3	21,540	0.01%
2021/08/18	24	62.11	46	60.27	64.20	-22	21,563	-0.10%
2021/08/17	19	61.27	16	59.28	58.40	3	21,806	0.01%
2021/08/13	23	66.91	25	63.24	63.00	-2	22,091	-0.01%
2021/08/12	21	66.03	20	66.70	66.70	1	22,137	0.00%
2021/08/11	20	66.50	21	66.80	66.70	-1	22,430	0.00%
2021/08/10	20	70.00	21	67.81	67.60	-1	22,891	0.00%
2021/08/09	3	70.93	6	69.98	69.80	-3	23,158	-0.01%
2021/08/06	1	71.50	0	0.00	72.00	1	23,356	0.00%
2021/08/05	22	72.03	2	72.00	71.60	20	23,597	0.08%
2021/08/04	10	73.67	5	74.54	72.90	5	23,730	0.02%
2021/08/03	2	73.20	0	0.00	72.80	2	23,608	0.01%
2021/08/02	22	71.84	22	72.88	72.60	0	23,615	0.00%
2021/07/29	20	71.80	21	73.55	72.50	-1	23,566	0.00%
2021/07/28	3	71.40	1	72.30	72.20	2	23,539	0.01%
2021/07/27	3	73.80	3	72.73	73.00	0	23,608	0.00%
2021/07/26	0	0.00	1	76.10	75.80	-1	23,587	0.00%
2021/07/23	38	75.71	41	74.23	73.70	-3	23,536	-0.01%
2021/07/22	28	74.87	28	75.84	75.60	0	23,612	0.00%
2021/07/21	22	75.21	20	74.00	74.00	2	23,653	0.01%
2021/07/20	5	73.92	6	74.17	74.90	-1	23,966	0.00%
2021/07/19	28	76.24	22	78.05	75.50	6	24,015	0.02%
2021/07/16	1	77.40	2	76.60	77.40	-1	23,986	0.00%
2021/07/15	20	78.80	16	78.15	77.90	4	23,945	0.02%
2021/07/14	9	79.68	10	79.31	80.10	-1	23,673	0.00%
2021/07/13	24	80.62	26	81.16	79.50	-2	23,558	-0.01%
2021/07/12	51	79.87	44	80.26	80.00	7	23,234	0.03%
2021/07/09	78	78.46	81	77.61	77.10	-3	22,821	-0.01%
2021/07/08	36	74.48	118.1	77.12	77.90	-82.1	22,565	-0.36%	大賣/
2021/07/07	35	72.34	8	72.41	71.50	27	22,038	0.12%
2021/07/06	22	69.29	22	69.92	70.50	0	21,536	0.00%
2021/07/05	9	69.89	24.1	68.98	69.00	-15.1	21,469	-0.07%
2021/07/02	8	66.58	10	67.29	67.30	-2	21,371	-0.01%
2021/07/01	5	66.78	6	66.52	66.90	-1	21,323	0.00%
2021/06/30	29	68.14	15	67.34	66.90	14	21,245	0.07%
2021/06/29	23	66.70	35	67.83	68.60	-12	21,157	-0.06%
2021/06/28	57	69.12	35	68.67	68.50	22	20,979	0.11%
2021/06/25	144	69.08	160.1	69.84	67.50	-16.1	20,524	-0.08%	大買/大賣/
2021/06/24	218.1	65.74	210	66.11	66.60	8.1	19,750	0.04%	大買/大賣/
2021/06/23	5	64.00	43.3	66.23	67.30	-38.3	18,688	-0.21%
2021/06/22	117	63.11	95	63.07	61.20	22	18,167	0.12%	大買/
2021/06/21	38.2	61.39	49	60.75	62.20	-10.8	17,304	-0.06%
2021/06/18	9	59.52	16	59.42	58.20	-7	16,717	-0.04%
2021/06/17	1.1	59.19	3.5	59.09	59.30	-2.5	16,341	-0.01%
2021/06/16	2	58.85	4	59.08	58.90	-2	16,350	-0.01%
2021/06/15	10	59.53	11	59.54	59.60	-1	16,266	-0.01%
2021/06/11	53	59.23	13	59.39	58.70	40	16,170	0.25%
2021/06/10	27	60.93	84	58.94	61.50	-57	15,582	-0.37%
2021/06/09	42	57.37	39	58.82	57.00	3	14,780	0.02%
2021/06/08	8	57.48	17	57.84	58.00	-9	14,714	-0.06%
2021/06/07	12	56.35	17	55.88	57.10	-5	14,632	-0.03%
2021/06/04	64	56.92	53	56.64	55.60	11	14,561	0.08%
2021/06/03	3.5	57.27	17.5	57.30	57.60	-14	14,382	-0.10%
2021/06/02	3	56.53	11	56.88	57.40	-8	15,129	-0.05%
2021/06/01	13	56.81	10	56.91	57.10	3	15,199	0.02%
2021/05/31	9	54.24	23	55.00	55.20	-14	15,227	-0.09%
2021/05/28	1	53.00	42	52.73	53.10	-41	15,469	-0.27%
2021/05/27	5	51.92	7	52.40	52.50	-2	15,987	-0.01%
2021/05/26	4	53.13	4	53.10	53.10	0	16,018	0.00%
2021/05/25	28	54.11	29	54.34	53.70	-1	16,292	-0.01%
2021/05/24	0	0.00	4	51.80	52.40	-4	16,165	-0.02%
2021/05/21	17	50.70	4	51.10	51.00	13	16,101	0.08%
2021/05/19	2	50.20	26	50.31	50.80	-24	16,355	-0.15%
2021/05/18	11	50.46	5	49.80	50.50	6	16,269	0.04%
2021/05/17	11	45.36	32	46.43	48.25	-21	16,002	-0.13%
2021/05/14	20	45.59	6	46.23	45.90	14	15,709	0.09%
2021/05/13	14	41.89	10	43.30	43.85	4	15,454	0.03%
2021/05/12	18	42.14	26	43.69	41.85	-8	15,261	-0.05%
2021/05/11	23	46.62	2	45.90	46.50	21	15,083	0.14%
2021/05/10	1	49.50	0	0.00	51.00	1	14,954	0.01%
2021/05/07	2	49.40	2	49.75	50.00	0	15,094	0.00%
2021/05/06	0	0.00	2	49.35	48.60	-2	15,325	-0.01%
2021/05/05	8	49.24	1	50.00	49.45	7	15,640	0.04%
2021/05/04	36	50.51	45	50.50	48.60	-9	15,717	-0.06%
2021/05/03	4	53.13	6	52.70	52.40	-2	15,715	-0.01%
2021/04/29	1	54.90	3	55.10	54.90	-2	15,787	-0.01%
2021/04/28	6	54.50	7	55.00	54.40	-1	15,954	-0.01%
2021/04/27	22	55.66	9.2	55.62	55.20	12.8	16,104	0.08%
2021/04/26	16	57.66	9	57.87	57.60	7	16,107	0.04%
2021/04/23	3	55.90	16	56.19	56.80	-13	16,313	-0.08%
2021/04/22	20	55.58	1	55.80	54.50	19	17,306	0.11%
2021/04/21	20	56.14	6.1	56.20	55.80	13.9	18,548	0.07%
2021/04/20	1	55.60	6	55.70	55.60	-5	18,986	-0.03%
2021/04/19	0	0.00	8	54.99	55.00	-8	19,073	-0.04%
2021/04/16	2	53.90	0	0.00	54.50	2	19,226	0.01%
2021/04/14	12	50.33	2	52.70	52.10	10	20,165	0.05%
2021/04/13	1	54.40	4	54.55	53.30	-3	20,424	-0.01%
2021/04/12	4	55.20	0	0.00	55.10	4	20,580	0.02%
2021/04/09	6	55.58	2	55.85	55.60	4	20,790	0.02%
2021/04/08	5	56.14	16	56.38	56.30	-11	20,714	-0.05%
2021/04/07	11	55.15	7	55.30	55.20	4	20,671	0.02%
2021/04/06	0.1	55.30	3	54.97	55.00	-2.9	20,774	-0.01%
2021/04/01	32	56.23	12	56.33	55.10	20	20,871	0.10%
2021/03/31	10	55.75	6	55.75	56.20	4	20,914	0.02%
2021/03/30	1	54.60	2	54.90	55.20	-1	20,906	0.00%
2021/03/29	5	54.72	2	54.70	54.70	3	21,165	0.01%
2021/03/26	4	54.90	0	0.00	55.00	4	21,781	0.02%
2021/03/25	1	54.90	1	55.80	54.90	0	22,481	0.00%
2021/03/24	0	0.00	3	55.47	55.80	-3	23,017	-0.01%
2021/03/23	9	55.66	17	56.00	55.20	-8	24,177	-0.03%
2021/03/22	10	54.60	3	54.37	54.50	7	25,564	0.03%
2021/03/19	13	54.61	0	0.00	54.90	13	26,379	0.05%
2021/03/18	3	55.47	11	55.12	55.40	-8	26,682	-0.03%
2021/03/17	14	55.33	11	55.29	55.20	3	26,843	0.01%
2021/03/16	2	55.60	8	56.00	56.00	-6	26,959	-0.02%
2021/03/12	6	57.10	4	57.30	56.80	2	28,315	0.01%
2021/03/11	5	56.44	6	56.32	57.20	-1	28,314	0.00%
2021/03/10	19	56.52	7	56.17	55.80	12	28,369	0.04%
2021/03/09	90	57.39	90	57.20	56.10	0	28,478	0.00%
2021/03/08	114	58.53	108	58.58	58.50	6	28,130	0.02%	大買/大賣/
2021/03/05	49	57.28	46	56.38	57.40	3	27,418	0.01%
2021/03/04	20	55.94	23	57.01	55.20	-3	27,432	-0.01%
2021/03/03	37	55.82	38	55.95	56.00	-1	27,244	0.00%
2021/03/02	47	56.53	43	56.29	56.90	4	27,361	0.01%
2021/02/26	9	54.66	10	54.71	54.20	-1	27,598	0.00%
2021/02/25	12	56.03	2	55.80	55.90	10	28,817	0.03%
2021/02/24	12	56.13	32	56.12	56.20	-20	28,672	-0.07%
2021/02/23	11	54.94	7	54.71	54.60	4	28,567	0.01%
2021/02/22	7	55.23	8	55.81	55.30	-1	29,133	0.00%
2021/02/19	16	55.49	19	56.20	55.20	-3	29,472	-0.01%
2021/02/18	17	54.76	12	54.64	54.70	5	29,370	0.02%
2021/02/17	12	55.18	17	54.32	55.10	-5	29,266	-0.02%
2021/02/05	7	52.40	8	52.76	52.40	-1	29,022	0.00%
2021/02/04	17	52.48	11	52.05	52.60	6	29,098	0.02%
2021/02/03	3	51.80	4	52.58	51.80	-1	29,153	0.00%
2021/02/02	1	52.10	20	51.90	52.30	-19	29,241	-0.06%
2021/02/01	3	51.43	0	0.00	51.70	3	29,392	0.01%
2021/01/29	13	53.00	8	53.80	52.10	5	29,399	0.02%
2021/01/28	34	54.32	27	53.89	54.00	7	29,365	0.02%
2021/01/27	39	54.33	45	54.77	54.30	-6	29,304	-0.02%
2021/01/26	8	52.64	2	53.05	52.60	6	29,082	0.02%
2021/01/25	9	52.02	4	52.25	52.10	5	29,081	0.02%
2021/01/22	16	52.86	16	52.26	53.30	0	29,043	0.00%
2021/01/21	29	51.92	29	52.47	51.90	0	29,111	0.00%
2021/01/20	18	53.59	23	54.03	51.80	-5	29,221	-0.02%
2021/01/19	18	55.28	7	55.61	54.90	11	29,169	0.04%
2021/01/18	60	57.33	45	58.33	56.00	15	29,279	0.05%
2021/01/15	75	59.23	61.1	58.89	57.20	13.9	28,862	0.05%
2021/01/14	64	58.80	61	58.95	58.60	3	28,001	0.01%
2021/01/13	4	54.65	7.5	54.90	55.80	-3.5	27,286	-0.01%
2021/01/12	26	51.83	26	52.15	51.90	0	27,793	0.00%
2021/01/11	0	0.00	12	51.52	51.30	-12	29,346	-0.04%
2021/01/08	11.2	53.79	1.1	55.01	52.80	10	29,446	0.03%
2021/01/07	28	55.11	37.1	55.30	54.80	-9.1	29,322	-0.03%
2021/01/06	18	53.64	36	54.07	54.40	-18	28,939	-0.06%
2021/01/05	21	52.56	29	52.86	52.90	-8	28,551	-0.03%
2021/01/04	26	51.98	30	51.57	51.90	-4	28,438	-0.01%
2020/12/31	1	50.50	3	50.60	50.50	-2	28,400	-0.01%
2020/12/30	6	50.95	13	51.08	50.90	-7	28,752	-0.02%
2020/12/29	8	50.25	0	0.00	50.30	8	28,854	0.03%
2020/12/28	42	50.65	1	51.00	50.60	41	28,837	0.14%
2020/12/25	4	51.28	3	51.27	50.90	1	28,916	0.00%
2020/12/24	26.2	51.66	24	52.34	51.80	2.2	29,015	0.01%
2020/12/23	46	51.82	46	51.77	51.70	0	29,190	0.00%
2020/12/22	35	52.67	40	55.70	51.50	-5	29,768	-0.02%
2020/12/21	9	57.16	15	56.79	56.70	-6	29,556	-0.02%
2020/12/18	43	56.09	47	56.49	56.20	-4	29,020	-0.01%
2020/12/17	85	56.36	67	56.50	55.30	18	28,672	0.06%
2020/12/16	26	55.13	64	55.62	56.30	-38	27,633	-0.14%
2020/12/15	45	53.00	45	53.68	51.70	0	26,277	0.00%
2020/12/14	34	51.70	43	52.35	52.30	-9	25,856	-0.03%
2020/12/11	5	50.62	17	50.59	51.30	-12	25,771	-0.05%
2020/12/10	17	50.47	2	50.30	50.30	15	25,930	0.06%
2020/12/09	27	52.63	47	53.64	52.00	-20	25,920	-0.08%
2020/12/08	40	51.98	79	52.12	52.20	-39	25,644	-0.15%
2020/12/07	21	49.25	29	50.09	50.10	-8	25,214	-0.03%
2020/12/04	73	50.09	23	49.57	49.50	50	25,529	0.20%
2020/12/03	34	49.53	34	50.53	50.80	0	25,769	0.00%
2020/12/02	9	49.98	46	50.74	49.75	-37	26,120	-0.14%
2020/12/01	12	50.49	11	50.54	50.50	1	26,385	0.00%
2020/11/30	11	52.29	3	52.47	51.60	8	26,717	0.03%
2020/11/27	43	51.39	45	51.39	51.80	-2	27,004	-0.01%
2020/11/26	67	50.62	88	50.96	50.50	-21	27,466	-0.08%
2020/11/25	77	51.68	52	50.89	50.20	25	27,248	0.09%
2020/11/24	14	51.35	53	51.43	51.30	-39	27,467	-0.14%
2020/11/23	23	48.39	22	48.52	48.50	1	27,037	0.00%
2020/11/20	32	48.11	50	48.03	47.95	-18	27,737	-0.06%
2020/11/19	12	48.23	33	48.31	47.60	-21	28,676	-0.07%
2020/11/18	6	47.33	38	46.56	47.45	-32	30,627	-0.10%
2020/11/17	21	45.77	11	45.36	45.45	10	31,153	0.03%
2020/11/16	25	44.47	26	44.45	44.35	-1	32,848	0.00%
2020/11/13	4	44.06	12	44.09	44.10	-8	34,025	-0.02%
2020/11/12	22	44.39	2	44.15	44.45	20	35,252	0.06%
2020/11/11	26	43.71	5	43.59	43.65	21	36,177	0.06%
2020/11/10	37	44.91	36	44.24	44.00	1	38,066	0.00%
2020/11/09	1	44.80	4	44.63	44.90	-3	41,214	-0.01%
2020/11/06	45	44.80	46	44.70	44.30	-1	42,827	0.00%
2020/11/05	84	45.04	81	44.50	44.40	3	43,410	0.01%
2020/11/04	35	44.90	35	45.10	45.15	0	44,703	0.00%
2020/11/03	37	44.00	33	44.61	44.85	4	45,064	0.01%
2020/11/02	7	43.41	7	43.96	43.20	0	45,504	0.00%
2020/10/30	33	44.37	32	44.68	43.95	1	46,417	0.00%
2020/10/29	25	44.85	23	43.31	44.95	2	46,758	0.00%
2020/10/28	10	44.59	3	44.55	44.55	7	46,990	0.01%
2020/10/27	5	45.80	7	46.26	45.80	-2	47,118	0.00%
2020/10/26	20	46.45	31	46.95	46.10	-11	47,493	-0.02%
2020/10/23	31	48.12	44	47.60	47.60	-13	48,034	-0.03%
2020/10/22	18	48.41	24	48.43	48.05	-6	48,619	-0.01%
2020/10/21	55	50.45	45	49.43	48.95	10	49,101	0.02%
2020/10/20	68	50.81	36	50.60	51.20	32	49,549	0.06%
2020/10/19	49	50.20	49	49.99	50.90	0	49,388	0.00%
2020/10/16	38	46.96	55	46.96	46.35	-17	48,913	-0.03%
2020/10/15	46	46.37	9	46.56	45.95	37	49,896	0.07%
2020/10/14	17	46.75	187	45.95	47.35	-170	51,513	-0.33%	大賣/鉅額交易
2020/10/13	39	44.97	43	45.84	45.40	-4	53,410	-0.01%
2020/10/12	65	46.30	46	45.89	45.40	19	54,813	0.03%
2020/10/08	23	46.13	50	46.17	46.20	-27	56,601	-0.05%
2020/10/07	53	46.12	35	46.73	45.85	18	57,105	0.03%
2020/10/06	34	46.49	73	46.30	46.55	-39	58,423	-0.07%
2020/10/05	2	45.05	5	45.14	45.35	-3	58,930	-0.01%
2020/09/30	45	44.45	47	44.76	44.60	-2	59,080	0.00%
2020/09/29	22	45.28	32	45.49	45.35	-10	59,132	-0.02%
2020/09/28	62	44.66	166	44.71	44.50	-104	59,409	-0.18%	大賣/鉅額交易
2020/09/25	84	45.80	52	43.87	43.95	32	60,014	0.05%
2020/09/24	27	47.03	8	47.06	47.00	19	60,188	0.03%
2020/09/23	20	47.60	30	46.44	46.30	-10	59,961	-0.02%
2020/09/22	0	0.00	14	47.24	47.30	-14	60,325	-0.02%
2020/09/21	30	48.84	88	48.64	48.20	-58	61,168	-0.09%
2020/09/18	79	49.30	91	49.00	49.40	-12	61,286	-0.02%
2020/09/17	41	48.97	27	48.53	48.50	14	61,454	0.02%
2020/09/16	69	49.39	21	49.90	49.25	48	61,484	0.08%
2020/09/15	90	49.71	70	49.67	49.15	20	61,668	0.03%
2020/09/14	53	49.81	56	49.82	49.60	-3	61,621	0.00%
2020/09/11	50	49.05	52	49.59	48.85	-2	62,002	0.00%
2020/09/10	47	50.53	53	50.22	49.70	-6	63,001	-0.01%
2020/09/09	65	50.95	59	50.76	50.70	6	63,631	0.01%
2020/09/08	47	51.83	42	50.98	50.60	5	63,687	0.01%
2020/09/07	43	53.37	90	52.28	51.80	-47	63,840	-0.07%
2020/09/04	70	54.04	110	53.96	54.80	-40	63,910	-0.06%	大賣/
2020/09/03	55	54.65	25	54.52	53.90	30	64,048	0.05%
2020/09/02	125	53.81	84	53.97	53.80	41	64,353	0.06%	大買/
2020/09/01	66	52.02	138	52.68	53.10	-72	64,129	-0.11%	大賣/
2020/08/31	33	51.99	34	51.64	51.40	-1	63,696	0.00%
2020/08/28	179	53.00	55	52.25	51.80	124	63,696	0.19%	大買/鉅額交易
2020/08/27	121	54.84	105	54.85	55.10	16	63,450	0.03%	大買/大賣/
2020/08/26	30	55.22	132	55.46	53.90	-102	63,286	-0.16%	大賣/鉅額交易
2020/08/25	82	54.52	149	55.30	54.00	-67	62,944	-0.11%	大賣/
2020/08/24	245	56.73	86	57.32	55.20	159	62,792	0.25%	大買/鉅額交易
2020/08/21	75	56.67	106	56.32	57.40	-31	61,011	-0.05%	大賣/
2020/08/20	143	55.01	151	54.10	52.20	-8	62,227	-0.01%	大買/大賣/
2020/08/19	64	56.79	58	56.72	56.60	6	61,656	0.01%
2020/08/18	53	54.26	48	55.18	56.20	5	61,108	0.01%
2020/08/17	69	53.85	69	53.25	53.10	0	60,793	0.00%
2020/08/14	90	52.37	97	53.02	53.10	-7	60,487	-0.01%
2020/08/13	149	50.37	132.2	50.61	52.20	16.8	58,936	0.03%	大買/大賣/
2020/08/12	79	46.39	146	46.21	48.20	-67	56,215	-0.12%	大賣/
2020/08/11	67	43.93	55	43.75	43.85	12	55,202	0.02%
2020/08/10	112	44.21	59	44.53	43.60	53	55,347	0.10%	大買/
2020/08/07	24	41.94	57	42.25	42.10	-33	54,708	-0.06%
2020/08/06	39	41.92	39	41.68	41.40	0	55,555	0.00%
2020/08/05	81	41.80	43	42.26	42.70	38	55,729	0.07%
2020/08/04	27	40.67	2	40.70	40.35	25	55,561	0.04%
2020/08/03	17	41.09	17	40.58	41.20	0	55,548	0.00%
2020/07/31	25	40.39	95	40.38	40.30	-70	55,641	-0.13%
2020/07/30	61	40.89	72	40.82	40.80	-11	56,159	-0.02%
2020/07/29	77	41.51	51	41.10	40.55	26	56,588	0.05%
2020/07/28	54	42.37	81.1	42.34	42.50	-27.1	56,594	-0.05%
2020/07/27	77	42.74	52	42.47	42.15	25	56,788	0.04%
2020/07/24	60	42.42	54	42.10	41.55	6	56,984	0.01%
2020/07/23	53	43.42	56	43.60	43.75	-3	57,673	-0.01%
2020/07/22	56	42.28	98	42.61	42.30	-42	58,198	-0.07%
2020/07/21	41	41.98	49	42.00	41.80	-8	57,408	-0.01%
2020/07/20	128	39.41	151	39.94	41.90	-23	57,098	-0.04%	大買/大賣/
2020/07/17	179	39.60	140	39.30	38.10	39	56,222	0.07%	大買/大賣/
2020/07/16	96	37.71	77	37.95	38.80	19	54,977	0.03%
2020/07/15	116	37.16	107	37.19	36.55	9	54,307	0.02%	大買/大賣/
2020/07/14	50	35.88	50	35.81	35.65	0	54,106	0.00%
2020/07/13	124	36.29	121	36.22	36.50	3	54,451	0.01%	大買/大賣/
2020/07/10	21	34.20	25	33.85	33.90	-4	54,216	-0.01%
2020/07/09	47	34.42	51	34.03	33.65	-4	54,678	-0.01%
2020/07/08	19	34.01	34	33.94	34.20	-15	55,282	-0.03%
2020/07/07	92	34.31	131	34.13	33.70	-39	55,943	-0.07%	大賣/
2020/07/06	42	35.30	62	35.40	35.15	-20	56,323	-0.04%
2020/07/03	113	34.35	124	34.53	34.50	-11	56,313	-0.02%	大買/大賣/
2020/07/02	5	33.28	30	33.22	33.20	-25	55,775	-0.04%
2020/07/01	130	34.05	70	33.61	33.40	60	56,138	0.11%	大買/
2020/06/30	150	33.51	108	33.47	33.60	42	57,055	0.07%	大買/大賣/
2020/06/29	54	32.12	78	32.31	32.10	-24	57,793	-0.04%
2020/06/24	52	31.85	42	31.60	32.00	10	59,076	0.02%
2020/06/23	48	31.57	45	31.65	31.65	3	60,318	0.00%
2020/06/22	33	32.50	19	32.58	32.05	14	60,822	0.02%
2020/06/19	1	33.35	19	33.29	33.30	-18	61,315	-0.03%
2020/06/18	22	33.29	37	33.18	33.15	-15	61,646	-0.02%
2020/06/17	14	33.61	23	33.78	33.20	-9	61,513	-0.01%
2020/06/16	51	33.68	44	33.37	34.25	7	61,513	0.01%
2020/06/15	166	31.27	45	31.50	31.15	121	61,691	0.20%	大買/鉅額交易
2020/06/12	18	32.73	11	32.75	32.45	7	63,144	0.01%
2020/06/11	41	33.24	63	33.50	33.75	-22	64,561	-0.03%
2020/06/10	46	33.27	9	33.45	33.10	37	65,914	0.06%
2020/06/09	54	33.91	43	34.44	33.90	11	67,752	0.02%
2020/06/08	59	34.77	44	34.14	33.95	15	68,454	0.02%
2020/06/05	99	35.21	96	35.07	35.00	3	70,044	0.00%
2020/06/04	105	35.56	70	35.00	35.00	35	71,378	0.05%	大買/
2020/06/03	83	35.98	74	35.25	35.25	9	72,543	0.01%
2020/06/02	114	37.09	92	36.15	36.10	22	73,155	0.03%	大買/
2020/06/01	117	37.39	140	37.72	37.80	-23	73,512	-0.03%	大買/大賣/
2020/05/29	19	37.32	20	37.08	37.25	-1	74,101	0.00%
2020/05/28	127	37.55	156	37.07	37.00	-29	74,253	-0.04%	大買/大賣/
2020/05/27	167	38.13	121	38.63	36.90	46	73,667	0.06%	大買/大賣/
2020/05/26	77	35.78	121	35.56	36.45	-44	71,644	-0.06%	大賣/
2020/05/25	102	32.62	96	33.01	33.15	6	70,485	0.01%	大買/
2020/05/22	264	33.89	78	33.67	33.35	186	69,924	0.27%	大買/鉅額交易
2020/05/21	61	33.70	50	33.52	33.65	11	69,183	0.02%
2020/05/20	62	33.19	31	33.38	32.70	31	68,662	0.05%
2020/05/19	50	32.89	28	33.04	33.50	22	68,360	0.03%
2020/05/18	69	33.06	75	32.53	32.30	-6	67,883	-0.01%
2020/05/15	2	33.60	69	33.51	34.10	-67	67,270	-0.10%
2020/05/14	56	32.74	156.1	33.90	32.55	-100.1	66,571	-0.15%	大賣/
2020/05/13	161	33.82	11	34.94	33.60	150	66,131	0.23%	大買/鉅額交易
2020/05/12	9	33.89	26	33.94	34.50	-17	65,016	-0.03%
2020/05/11	96	34.02	125	33.46	33.25	-29	64,952	-0.04%	大賣/
2020/05/08	5	33.26	8	33.38	33.20	-3	64,286	0.00%
2020/05/07	77	32.70	69	33.07	33.50	8	64,040	0.01%
2020/05/06	89	33.03	186	33.20	32.15	-97	63,725	-0.15%	大賣/
2020/05/05	206	33.55	29	33.53	33.00	177	63,131	0.28%	大買/鉅額交易
2020/05/04	29	33.54	22	33.48	34.05	7	62,617	0.01%
2020/04/30	44	33.01	65	32.87	33.05	-21	62,094	-0.03%
2020/04/29	47	32.14	57	32.01	32.10	-10	61,518	-0.02%
2020/04/28	122	32.30	95	32.23	31.25	27	60,935	0.04%	大買/
2020/04/27	67	29.65	155	30.45	31.50	-88	59,408	-0.15%	大賣/
2020/04/24	14	28.48	3	28.43	28.65	11	58,034	0.02%
2020/04/23	33	28.20	21	28.26	28.50	12	57,913	0.02%
2020/04/22	74	27.48	80	27.76	28.35	-6	57,177	-0.01%
2020/04/21	59	28.02	58	27.11	27.05	1	56,362	0.00%
2020/04/20	92	27.89	102	27.77	27.70	-10	55,798	-0.02%	大賣/
2020/04/17	172	28.84	109	28.19	27.80	63	55,711	0.11%	大買/大賣/
2020/04/16	17	27.99	26	28.25	28.60	-9	54,579	-0.02%
2020/04/15	83	28.32	76	28.06	27.80	7	54,265	0.01%
2020/04/14	62	27.93	75	27.63	28.75	-13	53,103	-0.02%
2020/04/13	65	26.64	63	27.00	26.80	2	52,502	0.00%
2020/04/10	19	26.71	15	26.38	26.40	4	52,164	0.01%
2020/04/09	18	26.13	17	26.41	25.35	1	51,436	0.00%
2020/04/08	16	26.91	6	27.92	26.50	10	50,729	0.02%
2020/04/07	13.3	28.44	8	28.70	28.35	5.3	49,950	0.01%
2020/04/06	9	26.58	27	26.63	26.90	-18	50,020	-0.04%
2020/04/01	117	24.54	120	24.56	25.15	-3	49,877	-0.01%	大買/大賣/
2020/03/31	94	24.80	91	24.07	24.25	3	48,514	0.01%
2020/03/30	64	23.25	45	23.25	23.60	19	46,687	0.04%
2020/03/27	33	22.15	173	22.73	23.10	-140	45,112	-0.31%	大賣/鉅額交易
2020/03/26	21	20.64	49	20.86	21.00	-28	43,532	-0.06%
2020/03/25	49	19.89	124	20.07	20.20	-75	42,629	-0.18%	大賣/
2020/03/24	23	18.70	61	18.73	18.85	-38	41,664	-0.09%
2020/03/23	5	17.65	0	0.00	17.75	5	41,110	0.01%
2020/03/20	24	18.17	16	18.21	18.00	8	40,715	0.02%
2020/03/19	36	17.41	8	18.36	17.20	28	39,451	0.07%
2020/03/18	117	20.32	56	19.19	19.10	61	38,401	0.16%	大買/
2020/03/17	96	20.55	118	20.19	20.05	-22	36,538	-0.06%	大賣/
2020/03/16	135	21.28	52	21.23	19.80	83	34,930	0.24%	大買/
2020/03/13	128	20.17	118	19.72	21.85	10	33,077	0.03%	大買/大賣/
2020/03/12	195	20.74	146	20.63	19.90	49	30,903	0.16%	大買/大賣/
2020/03/11	128	22.17	129	21.89	22.10	-1	29,944	0.00%	大買/大賣/
2020/03/10	51	19.83	38.5	20.16	20.50	12.5	27,942	0.04%
2020/03/09	91	20.14	79	19.57	18.65	12	26,321	0.05%
2020/03/06	74	19.84	155	19.36	20.10	-81	24,818	-0.33%	大賣/
2020/03/05	225	18.28	225	18.25	18.50	0	23,647	0.00%	大買/大賣/
2020/03/04	82	17.60	95	17.50	17.75	-13	22,811	-0.06%
2020/03/03	5	16.71	54	16.46	17.05	-49	21,797	-0.22%
2020/03/02	4	14.88	6	15.07	15.50	-2	21,006	-0.01%
2020/02/27	11	14.87	10	14.94	14.80	1	21,197	0.00%
2020/02/26	38	15.53	5	16.05	15.45	33	21,767	0.15%
2020/02/25	9	15.67	5	15.53	15.95	4	22,681	0.02%
2020/02/24	10	15.95	15	15.96	15.65	-5	23,338	-0.02%
2020/02/21	10	15.91	15	15.95	16.10	-5	23,798	-0.02%
2020/02/20	1	15.90	0	0.00	15.85	1	24,220	0.00%
2020/02/19	0	0.00	10	15.75	15.70	-10	24,387	-0.04%
2020/02/18	13	15.55	0	0.00	15.70	13	24,726	0.05%
2020/02/17	7	15.72	7	15.56	15.55	0	24,570	0.00%
2020/02/14	14	15.76	129	15.33	15.75	-115	24,439	-0.47%	大賣/鉅額交易
2020/02/13	46	15.31	1	15.30	15.25	45	24,131	0.19%
2020/02/12	78	15.37	90	15.19	15.50	-12	23,954	-0.05%
2020/02/11	27	14.71	82	14.79	14.85	-55	23,255	-0.24%
2020/02/10	6	14.08	81	14.17	14.40	-75	23,187	-0.32%
2020/02/07	72	14.55	5	14.57	14.30	67	23,024	0.29%
2020/02/06	55	14.91	0	0.00	14.95	55	22,816	0.24%
2020/02/05	15	14.79	1	15.10	14.40	14	22,607	0.06%
2020/02/04	23	14.89	2	15.15	15.00	21	22,350	0.09%
2020/02/03	4	14.39	0	0.00	14.35	4	23,078	0.02%
2020/01/31	13	15.28	31	14.95	15.30	-18	22,970	-0.08%
2020/01/30	6	16.81	130	16.33	16.20	-124	22,697	-0.55%	大賣/鉅額交易
2020/01/20	161	18.10	2	18.00	18.00	159	22,672	0.70%	大買/鉅額交易
2020/01/17	6	17.66	39	17.62	18.00	-33	22,658	-0.15%
2020/01/16	6	17.75	1	17.75	17.70	5	22,405	0.02%
2020/01/15	5	18.22	5	18.40	18.10	0	22,242	0.00%
2020/01/14	18	18.22	38	18.28	18.40	-20	22,156	-0.09%
2020/01/13	157	18.30	50	18.10	17.85	107	21,854	0.49%	大買/鉅額交易
2020/01/10	5	17.60	5	18.00	17.80	0	21,099	0.00%
2020/01/09	5	17.15	13	17.80	18.30	-8	20,514	-0.04%
2020/01/08	2	16.50	0	0.00	17.15	2	19,878	0.01%
2020/01/07	28	17.24	28	17.32	17.05	0	19,780	0.00%
2020/01/06	35	17.22	44	17.26	17.40	-9	19,344	-0.05%
2020/01/03	0	0.00	1	17.10	16.85	-1	18,782	-0.01%
2020/01/02	11	16.95	1	16.95	16.85	10	18,502	0.05%
2019/12/31	12	16.54	9	16.46	16.65	3	18,242	0.02%
2019/12/30	18	16.79	6	16.90	16.80	12	18,122	0.07%
2019/12/27	1	16.90	39	16.70	16.75	-38	17,507	-0.22%
2019/12/26	23	16.07	18	15.93	16.20	5	17,016	0.03%
2019/12/25	2	15.70	0	0.00	15.80	2	16,928	0.01%
2019/12/23	5	15.55	5	15.60	15.30	0	17,047	0.00%
2019/12/19	7	15.70	0	0.00	15.80	7	17,045	0.04%
2019/12/18	3	15.95	0	0.00	15.75	3	17,159	0.02%
2019/12/17	26	16.20	24	16.51	16.25	2	17,121	0.01%
2019/12/16	0	0.00	3	16.25	16.25	-3	17,244	-0.02%
2019/12/13	4	16.20	4	16.45	15.95	0	17,293	0.00%
2019/12/12	15	16.45	11	16.57	16.30	4	17,347	0.02%
2019/12/11	20	16.65	9	16.65	16.50	11	17,921	0.06%
2019/12/10	5	16.28	0	0.00	16.55	5	17,896	0.03%
2019/12/09	1	16.50	22	16.44	16.30	-21	18,240	-0.12%
2019/12/06	65	16.29	102	16.27	16.35	-37	18,132	-0.20%	大賣/
2019/12/05	22	15.70	4	15.64	15.70	18	17,726	0.10%
2019/12/04	8	15.48	10.2	15.58	15.55	-2.2	18,063	-0.01%
2019/12/03	18	15.50	25	15.57	15.70	-7	18,789	-0.04%
2019/12/02	20	15.11	11	15.16	15.50	9	19,620	0.05%
2019/11/29	12	15.68	8	15.74	15.50	4	19,782	0.02%
2019/11/28	21	15.79	15	15.66	15.60	6	20,209	0.03%
2019/11/27	18	16.03	12	16.06	16.10	6	20,992	0.03%
2019/11/26	19	16.03	8	16.19	16.15	11	21,042	0.05%
2019/11/25	29	16.49	61	16.63	16.25	-32	20,617	-0.16%
2019/11/22	112	16.66	76	16.74	16.15	36	19,834	0.18%	大買/
2019/11/21	13	16.10	55	16.06	16.55	-42	18,704	-0.22%
2019/11/20	49	15.69	17	15.88	15.70	32	17,910	0.18%
2019/11/19	46	15.49	59	15.55	15.40	-13	17,547	-0.07%
2019/11/18	25	15.09	31	15.22	15.15	-6	16,976	-0.04%
2019/11/15	5	14.95	16	14.93	14.90	-11	16,709	-0.07%
2019/11/13	0	0.00	5	13.90	14.00	-5	16,424	-0.03%
2019/11/12	10	13.85	5	14.00	14.05	5	16,615	0.03%
2019/11/11	0	0.00	9	14.03	13.60	-9	16,621	-0.05%
2019/11/08	1	14.25	0	0.00	14.15	1	16,570	0.01%
2019/11/07	6	14.13	3	14.05	14.15	3	16,592	0.02%
2019/11/06	0	0.00	3	14.55	14.45	-3	16,521	-0.02%
2019/11/04	208	14.75	0	0.00	14.60	208	16,542	1.26%	大買/鉅額交易
2019/11/01	20	14.98	12	15.10	14.90	8	16,438	0.05%
2019/10/31	113	15.66	29.1	15.59	15.35	83.9	16,321	0.51%	大買/
2019/10/30	26	14.93	100	15.08	15.00	-74	15,333	-0.48%
2019/10/29	105	14.66	7	14.84	14.45	98	15,140	0.65%	大買/
2019/10/28	25	14.97	115	14.91	14.90	-90	15,233	-0.59%	大賣/
2019/10/25	52	14.78	1	14.90	14.80	51	15,513	0.33%
2019/10/24	9	14.83	8	14.79	14.75	1	15,525	0.01%
2019/10/23	4	14.64	0	0.00	14.70	4	15,859	0.03%
2019/10/22	0	0.00	4	14.74	14.55	-4	15,876	-0.03%
2019/10/21	4	14.80	2	14.65	14.75	2	15,823	0.01%
2019/10/17	11	14.60	11	14.59	14.55	0	15,948	0.00%
2019/10/16	15	14.50	0	0.00	14.40	15	16,089	0.09%
2019/10/15	6	14.61	106	14.50	14.70	-100	16,377	-0.61%	大賣/
2019/10/14	0	0.00	112	14.25	14.25	-112	16,316	-0.69%	大賣/鉅額交易
2019/10/09	1	13.60	0	0.00	13.60	1	16,563	0.01%
2019/10/08	0	0.00	5	13.75	13.75	-5	16,613	-0.03%
2019/10/04	4	13.90	0	0.00	13.90	4	16,669	0.02%
2019/10/03	10	13.95	15	14.08	14.10	-5	16,608	-0.03%
2019/09/27	4	13.78	0	0.00	13.80	4	16,560	0.02%
2019/09/26	1	14.15	0	0.00	14.20	1	16,446	0.01%
2019/09/25	2	14.38	20	14.50	14.35	-18	16,418	-0.11%
2019/09/24	3	14.55	0	0.00	14.55	3	16,485	0.02%
2019/09/23	4	14.65	2	14.85	14.80	2	16,398	0.01%
2019/09/20	1	14.70	22	14.70	14.70	-21	16,339	-0.13%
2019/09/19	23	14.56	1	14.80	14.50	22	16,310	0.13%
2019/09/17	104	14.93	4	14.94	15.00	100	16,088	0.62%	大買/
2019/09/16	10	15.26	11	15.21	15.10	-1	15,838	-0.01%
2019/09/12	15	15.11	13	15.03	15.05	2	15,112	0.01%
2019/09/11	29	14.80	17	14.69	15.20	12	14,883	0.08%
2019/09/10	0	0.00	29	14.59	14.55	-29	14,308	-0.20%
2019/09/09	12	14.55	40	14.60	14.55	-28	14,145	-0.20%
2019/09/06	53	14.48	11	14.45	14.55	42	13,956	0.30%
2019/09/05	22	14.88	23	14.89	14.75	-1	13,659	-0.01%
2019/09/04	110	14.92	35	15.06	15.10	75	13,004	0.58%	大買/
2019/09/03	3	14.42	8	14.42	14.45	-5	12,321	-0.04%
2019/09/02	22	14.61	29	14.52	14.80	-7	11,884	-0.06%
2019/08/30	30	14.43	33	14.39	14.45	-3	11,134	-0.03%
2019/08/29	2	13.45	5	13.20	13.45	-3	10,088	-0.03%
2019/08/23	10	13.15	2	13.35	13.15	8	9,533	0.08%
2019/08/22	10	13.46	4	13.50	13.50	6	9,474	0.06%
2019/08/21	0	0.00	4	12.95	13.15	-4	9,142	-0.04%
2019/08/20	16	12.81	6	12.72	12.70	10	9,035	0.11%
2019/08/19	5	13.00	3	12.80	12.80	2	9,010	0.02%
2019/08/16	1	12.90	3	12.80	12.80	-2	8,950	-0.02%
2019/08/15	10	12.43	55	12.62	12.90	-45	8,846	-0.51%
2019/08/14	21	12.45	20	12.55	12.35	1	8,724	0.01%
2019/08/08	1	12.30	0	0.00	12.70	1	8,897	0.01%
2019/08/06	0	0.00	2	11.40	12.30	-2	8,854	-0.02%
2019/08/02	34	12.54	15	12.39	12.25	19	8,777	0.22%
2019/08/01	4	12.98	0	0.00	13.05	4	8,634	0.05%
2019/07/31	5	13.30	0	0.00	13.45	5	8,513	0.06%
2019/07/30	5	13.84	3	13.40	13.40	2	8,395	0.02%
2019/07/29	3	13.95	7	13.92	13.85	-4	8,132	-0.05%
2019/07/25	0	0.00	20	13.47	13.40	-20	7,599	-0.26%
2019/07/24	7	12.99	6	12.89	12.95	1	7,238	0.01%
2019/07/23	2	13.35	0	0.00	13.25	2	7,257	0.03%
2019/07/22	0	0.00	11	13.33	13.60	-11	7,202	-0.15%
2019/07/19	7	13.15	7	13.22	13.05	0	7,063	0.00%
2019/07/18	8	13.39	8	13.08	13.05	0	7,084	0.00%
2019/07/17	24	13.07	26	13.22	13.30	-2	7,012	-0.03%
2019/07/16	2	12.85	8	12.61	12.90	-6	6,618	-0.09%
2019/07/15	9	12.61	19	12.61	12.65	-10	6,514	-0.15%
2019/07/12	7	12.28	2	12.15	12.15	5	6,223	0.08%
2019/07/11	5	12.10	7	12.14	12.20	-2	6,337	-0.03%
2019/07/10	3	11.95	1	12.10	12.05	2	6,394	0.03%
2019/07/09	2	11.83	11	11.90	11.90	-9	6,474	-0.14%
2019/07/08	0	0.00	2	11.90	11.90	-2	6,669	-0.03%
2019/07/05	19	11.99	16	12.13	12.05	3	6,889	0.04%
2019/07/04	2	11.95	11	11.95	12.00	-9	7,009	-0.13%
2019/07/03	13	11.87	3	11.85	11.80	10	7,866	0.13%
2019/07/02	7	12.02	3	12.03	12.05	4	8,493	0.05%
2019/07/01	12	12.01	10	12.05	11.95	2	8,852	0.02%
2019/06/28	24	11.71	10	11.67	11.65	14	8,811	0.16%
2019/06/27	10	11.69	20	11.80	11.75	-10	8,918	-0.11%
2019/06/26	10	11.55	2	11.70	11.50	8	8,869	0.09%
2019/06/25	7	12.15	2	11.90	11.80	5	8,900	0.06%
2019/06/24	0	0.00	2	11.88	12.00	-2	8,807	-0.02%
2019/06/21	10	11.90	1	11.90	11.85	9	8,900	0.10%
2019/06/20	10	12.00	2	11.95	11.95	8	8,946	0.09%
2019/06/19	13	11.99	14	11.74	11.85	-1	9,136	-0.01%
2019/06/18	1	11.50	1	11.40	11.40	0	9,141	0.00%
2019/06/14	6	11.73	0	0.00	11.65	6	9,679	0.06%
2019/06/13	13	11.75	3	11.77	11.75	10	9,785	0.10%
2019/06/12	2	11.58	0	0.00	11.65	2	9,772	0.02%
2019/06/11	2	11.60	3	11.90	11.90	-1	9,632	-0.01%
2019/06/06	5	10.88	5	10.75	10.75	0	9,403	0.00%
2019/06/05	5	10.95	5	10.90	10.90	0	9,494	0.00%
2019/06/04	1	10.85	0	0.00	10.85	1	9,529	0.01%
2019/06/03	5	10.90	5	10.85	10.90	0	9,638	0.00%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	23	11.06	23	11.15	11.10	0	9,733	0.00%
2019/05/29	5	10.75	5	10.90	10.90	0	9,756	0.00%
2019/05/27	15	10.75	15	10.90	10.70	0	9,963	0.00%
2019/05/24	20	10.85	20	10.90	10.75	0	10,045	0.00%
2019/05/23	20	10.90	20	10.94	10.80	0	10,078	0.00%
2019/05/22	51	11.17	53.2	11.22	11.25	-2.2	10,184	-0.02%
2019/05/20	16	11.61	20	11.13	11.10	-4	10,623	-0.04%
2019/05/17	14	11.96	13	11.97	11.90	1	10,694	0.01%
2019/05/16	2	12.00	0	0.00	11.75	2	10,831	0.02%
2019/05/15	3	12.05	2	12.15	12.15	1	11,275	0.01%
2019/05/14	6	11.12	5	11.45	11.50	1	11,395	0.01%
2019/05/09	7	12.19	2	12.45	12.10	5	11,449	0.04%
2019/05/07	2	12.68	0	0.00	12.55	2	11,432	0.02%
2019/05/06	8	12.47	0	0.00	12.40	8	11,457	0.07%
2019/05/03	5	13.00	5	12.90	12.95	0	11,463	0.00%
2019/05/02	0	0.00	2	12.60	12.95	-2	11,512	-0.02%
2019/04/30	2	12.45	0	0.00	12.50	2	11,828	0.02%
2019/04/29	2	12.50	0	0.00	12.50	2	11,953	0.02%
2019/04/24	2	13.20	0	0.00	13.25	2	12,252	0.02%
2019/04/23	13	13.57	7	13.50	13.50	6	12,744	0.05%
2019/04/22	1	13.80	1	13.70	13.75	0	12,720	0.00%
2019/04/19	2	13.75	1	13.65	13.65	1	12,811	0.01%
2019/04/17	1	14.40	1	13.95	13.95	0	13,250	0.00%
2019/04/12	3	14.20	5	14.18	13.90	-2	14,618	-0.01%
2019/04/10	1	14.95	236	15.06	14.60	-235	14,472	-1.62%	大賣/鉅額交易
2019/04/09	264	14.95	77	15.60	14.80	187	14,352	1.30%	大買/鉅額交易
2019/04/08	5	14.55	23	15.19	15.30	-18	13,921	-0.13%
2019/04/03	2	13.80	3	13.98	13.95	-1	13,527	-0.01%
2019/04/02	1	13.40	1	13.30	13.30	0	13,461	0.00%
2019/04/01	16	13.44	0	0.00	13.40	16	13,529	0.12%
2019/03/29	1	13.20	0	0.00	13.25	1	13,551	0.01%
2019/03/28	1	13.20	1	13.00	13.05	0	13,781	0.00%
2019/03/26	4	13.58	0	0.00	13.55	4	13,781	0.03%
2019/03/22	16	14.32	1	14.50	14.10	15	13,772	0.11%
2019/03/21	2	14.40	3	14.25	14.15	-1	13,846	-0.01%
2019/03/20	29	14.43	10	14.38	14.30	19	13,962	0.14%
2019/03/19	0	0.00	10	13.90	13.80	-10	13,686	-0.07%
2019/03/18	0	0.00	6	13.92	13.85	-6	14,141	-0.04%
2019/03/15	0	0.00	5	13.77	13.75	-5	15,426	-0.03%
2019/03/14	10	13.45	15	13.50	13.45	-5	15,854	-0.03%
2019/03/13	3	13.50	15	13.50	13.40	-12	16,657	-0.07%
2019/03/11	0	0.00	1	13.55	13.60	-1	17,158	-0.01%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	6	13.78	5	14.20	13.70	1	17,504	0.01%
2019/03/06	5	14.05	0	0.00	14.05	5	17,767	0.03%
2019/03/05	1	14.10	1	14.20	14.00	0	17,887	0.00%
2019/03/04	5	13.82	5	14.05	14.20	0	17,941	0.00%
2019/02/27	2	13.75	0	0.00	13.80	2	17,987	0.01%
2019/02/26	7	14.10	6	14.27	14.00	1	18,108	0.01%
2019/02/25	3	14.22	1	14.15	14.10	2	18,196	0.01%
2019/02/22	1	14.05	1	14.05	14.05	0	18,265	0.00%
2019/02/21	4	13.93	5	14.06	14.00	-1	18,374	-0.01%
2019/02/20	2	14.20	1	14.50	14.20	1	18,544	0.01%
2019/02/19	34	14.40	48	14.69	14.40	-14	18,906	-0.07%
2019/02/18	7	14.26	3.1	14.31	14.10	3.9	19,488	0.02%
2019/02/15	149	14.49	149	14.12	14.10	0	19,524	0.00%	大買/大賣/
2019/02/14	5	14.00	1	14.50	14.10	4	19,259	0.02%
2019/02/13	3	13.67	12	13.92	13.65	-9	18,769	-0.05%
2019/02/12	4	13.60	15	13.77	13.90	-11	18,572	-0.06%
2019/01/29	1	13.25	0	0.00	13.25	1	18,576	0.01%
2019/01/28	1	13.35	1	13.15	13.25	0	18,595	0.00%
2019/01/25	5	13.15	0	0.00	13.15	5	18,707	0.03%
2019/01/23	6	12.94	6	13.35	13.35	0	18,954	0.00%
2019/01/22	16	13.26	0	0.00	13.10	16	19,032	0.08%
2019/01/21	3	14.03	3	14.13	13.90	0	18,660	0.00%
2019/01/18	2	13.90	20	13.80	13.90	-18	18,513	-0.10%
2019/01/17	5	14.05	5	13.70	13.75	0	18,514	0.00%
2019/01/16	0	0.00	2	13.50	13.90	-2	18,396	-0.01%
2019/01/15	5	13.94	30	13.97	13.65	-25	18,118	-0.14%
2019/01/14	1	13.30	0	0.00	13.45	1	17,558	0.01%
2019/01/10	13	13.63	1	13.45	13.45	12	17,403	0.07%
2019/01/09	16	14.32	15	14.01	14.00	1	17,156	0.01%
2019/01/08	239	14.65	237	14.52	14.55	2	16,910	0.01%	大買/大賣/
2019/01/07	3	13.88	6	14.08	14.40	-3	16,250	-0.02%
2019/01/04	10	13.25	3	13.05	13.10	7	15,488	0.05%
2019/01/03	2	13.40	4	13.38	13.45	-2	15,492	-0.01%
2019/01/02	6	13.18	6	13.23	13.15	0	15,392	0.00%
2018/12/27	22	13.59	18	13.46	13.05	4	15,497	0.03%
2018/12/26	14	13.67	5	13.24	13.25	9	15,310	0.06%
2018/12/25	5	13.30	12	13.33	13.50	-7	15,415	-0.05%
2018/12/24	4	13.25	5	13.19	13.15	-1	15,171	-0.01%
2018/12/22	4	13.23	4	13.30	13.25	0	15,044	0.00%
2018/12/21	4	13.10	8	12.54	13.20	-4	14,973	-0.03%
2018/12/20	3	12.58	6	12.62	12.60	-3	14,911	-0.02%
2018/12/18	6	12.48	7	12.56	12.45	-1	14,981	-0.01%
2018/12/17	5	12.42	12	12.52	12.30	-7	15,113	-0.05%
2018/12/14	8	12.44	5	12.52	12.60	3	15,534	0.02%
2018/12/13	11	12.34	11	12.49	12.25	0	15,407	0.00%
2018/12/12	8	12.89	6	13.00	12.90	2	15,294	0.01%
2018/12/11	15	13.33	4	13.03	12.90	11	15,285	0.07%
2018/12/10	55	14.01	57	13.74	13.60	-2	15,357	-0.01%
2018/12/07	162	12.90	161	13.45	13.75	1	14,342	0.01%	大買/大賣/
2018/12/06	14	13.54	13	12.80	12.50	1	14,332	0.01%
2018/12/05	12	13.45	16	13.24	13.75	-4	14,145	-0.03%
2018/12/04	9	13.18	6	13.27	13.20	3	14,467	0.02%
2018/12/03	4	13.00	16	12.92	12.85	-12	14,798	-0.08%
2018/11/30	2	12.40	17	12.41	12.30	-15	15,372	-0.10%
2018/11/29	39	12.25	11	12.31	12.10	28	16,645	0.17%
2018/11/28	0	0.00	31	12.83	12.80	-31	16,412	-0.19%
2018/11/27	17	12.72	8	12.65	12.90	9	16,444	0.05%
2018/11/26	7	12.76	13	12.52	12.55	-6	16,484	-0.04%
2018/11/23	6	12.47	4	12.38	12.40	2	16,524	0.01%
2018/11/22	3	12.40	24	12.70	12.30	-21	16,605	-0.13%
2018/11/21	19	13.02	22	12.90	13.10	-3	16,482	-0.02%
2018/11/20	4	12.95	7	12.96	12.95	-3	16,511	-0.02%
2018/11/19	46	13.34	21	13.36	13.15	25	16,536	0.15%
2018/11/16	182	13.03	223	13.20	13.00	-41	16,487	-0.25%	大買/大賣/
2018/11/15	17	12.35	13	12.27	12.50	4	16,133	0.02%
2018/11/14	0	0.00	63	11.63	11.85	-63	16,585	-0.38%
2018/11/13	5	10.75	1	10.70	10.80	4	17,751	0.02%
2018/11/12	3	10.75	0	0.00	10.65	3	18,723	0.02%
2018/11/08	2	10.83	0	0.00	10.50	2	20,407	0.01%
2018/11/06	0	0.00	2.5	10.24	10.15	-2.5	20,844	-0.01%
2018/11/05	40	10.30	0	0.00	10.40	40	20,954	0.19%
2018/11/02	10	10.75	8	10.36	10.30	2	20,935	0.01%
2018/11/01	2	10.75	12	10.36	10.65	-10	20,773	-0.05%
2018/10/31	10	9.88	0	0.00	10.20	10	20,560	0.05%
2018/10/29	10	9.15	10	9.10	9.10	0	20,271	0.00%
2018/10/26	1	9.25	0	0.00	9.23	1	20,228	0.00%
2018/10/25	10	9.66	10	9.41	9.43	0	20,159	0.00%
2018/10/24	4	9.98	0	0.00	10.05	4	20,069	0.02%
2018/10/23	7	10.12	7	10.05	10.05	0	20,000	0.00%
2018/10/22	3	10.18	0	0.00	10.25	3	19,977	0.02%
2018/10/19	0	0.00	8	10.00	10.00	-8	19,919	-0.04%
2018/10/17	0	0.00	3	10.35	10.35	-3	19,788	-0.02%
2018/10/15	1	10.30	1	10.20	10.30	0	19,541	0.00%
2018/10/12	3	10.38	1	10.15	10.40	2	19,446	0.01%
2018/10/11	4	9.84	3	9.92	9.77	1	19,307	0.01%
2018/10/08	3	11.30	0	0.00	11.15	3	19,037	0.02%
2018/10/05	0	0.00	16	10.71	11.05	-16	18,940	-0.08%
2018/10/04	41	11.83	13	11.68	11.50	28	18,673	0.15%
2018/10/03	10	11.75	10	11.45	11.45	0	18,707	0.00%
2018/10/02	7	12.29	2	12.18	12.20	5	18,322	0.03%
2018/10/01	3	12.45	0	0.00	12.50	3	18,207	0.02%
2018/09/28	1	12.30	11	12.20	12.30	-10	18,148	-0.06%
2018/09/27	12	12.62	16	12.58	12.30	-4	18,060	-0.02%
2018/09/26	40	12.45	0	0.00	12.30	40	17,822	0.22%
2018/09/25	20	12.20	1	12.35	12.55	19	17,762	0.11%
2018/09/21	21	12.67	26	12.60	12.45	-5	17,549	-0.03%
2018/09/20	54	12.46	3	12.50	12.25	51	17,320	0.29%
2018/09/18	13	13.48	5	13.55	13.30	8	16,584	0.05%
2018/09/17	0	0.00	3	13.42	13.50	-3	16,401	-0.02%
2018/09/14	14	13.95	50	13.53	14.00	-36	16,153	-0.22%
2018/09/13	15	12.86	9	13.03	13.20	6	15,673	0.04%
2018/09/12	28	13.36	8	13.28	13.20	20	15,263	0.13%
2018/09/11	12	13.48	23	13.59	13.90	-11	14,759	-0.07%
2018/09/10	46	13.55	26	13.13	13.05	20	14,108	0.14%
2018/09/07	6	14.83	11	14.71	14.45	-5	13,489	-0.04%
2018/09/06	26	14.90	29	14.84	14.70	-3	12,912	-0.02%
2018/09/05	54	16.11	66	15.63	15.10	-12	12,083	-0.10%
2018/09/04	15	15.94	5	15.62	16.05	10	10,813	0.09%
2018/09/03	6	16.13	13	15.75	15.65	-7	10,756	-0.07%
2018/08/31	13	16.40	6	16.70	16.70	7	10,728	0.07%
2018/08/30	6	16.40	18	16.19	16.00	-12	10,548	-0.11%
2018/08/29	25	15.90	18	16.12	16.10	7	10,415	0.07%
2018/08/28	6	15.26	10	15.18	15.20	-4	10,336	-0.04%
2018/08/27	4	15.21	2	14.73	15.10	2	10,217	0.02%
2018/08/24	3	15.17	7	15.07	15.05	-4	10,035	-0.04%
2018/08/23	18	15.52	6	15.99	16.00	12	9,818	0.12%
2018/08/22	0	0.00	12	15.09	15.05	-12	9,524	-0.13%
2018/08/21	6	14.88	32	14.79	15.30	-26	9,321	-0.28%
2018/08/20	40	14.37	5	14.09	14.20	35	7,900	0.44%
2018/08/17	20	14.03	140	14.15	14.30	-120	6,493	-1.85%	大賣/鉅額交易
2018/08/16	107	12.80	168	12.63	13.00	-61	5,438	-1.12%	大買/大賣/
2018/08/15	91	11.80	32	11.94	12.20	59	4,606	1.28%
2018/08/14	17	10.92	16	11.09	11.25	1	3,657	0.03%
2018/08/13	8	10.22	1	9.98	10.25	7	3,157	0.22%
2018/08/10	5	10.20	6	10.45	10.45	-1	3,020	-0.03%
2018/08/09	0	0.00	10	10.13	10.10	-10	2,813	-0.36%
2018/08/08	10	10.10	5	10.05	10.10	5	2,782	0.18%
2018/08/07	15	10.15	15	10.03	9.95	0	2,805	0.00%
2018/08/06	15	9.99	15	10.05	10.05	0	2,794	0.00%
2018/08/03	5	9.94	5	9.86	9.88	0	2,805	0.00%
2018/08/02	15	9.86	15	9.78	9.82	0	2,798	0.00%
2018/08/01	0	0.00	2	9.81	9.81	-2	2,785	-0.07%
2018/07/31	20	9.82	13	9.80	9.80	7	2,855	0.25%
2018/07/30	0	0.00	10	9.75	9.80	-10	2,858	-0.35%
2018/07/27	10	9.82	10	9.80	9.84	0	2,843	0.00%
2018/07/26	20	9.61	25	9.70	9.73	-5	2,815	-0.18%
2018/07/24	0	0.00	1	9.45	9.45	-1	2,811	-0.04%
2018/07/23	5	9.36	11	9.36	9.39	-6	2,814	-0.21%
2018/07/20	2	9.53	1	9.36	9.42	1	2,824	0.04%
2018/07/18	1	9.41	3	9.49	9.50	-2	2,835	-0.07%
2018/07/17	2	9.44	100	9.41	9.46	-98	2,836	-3.45%
2018/07/16	5	9.49	5	9.54	9.52	0	2,839	0.00%
2018/07/13	5	9.53	0	0.00	9.54	5	2,858	0.17%
2018/07/06	10	9.19	60	9.12	9.25	-50	2,766	-1.81%
2018/07/05	20	9.41	10	9.35	9.27	10	2,752	0.36%
2018/06/28	3	9.90	0	0.00	9.76	3	2,699	0.11%
2018/06/26	0	0.00	1	9.94	9.98	-1	2,759	-0.04%
2018/06/25	1	10.05	1	10.00	10.05	0	2,739	0.00%
2018/06/22	1	10.30	58	10.27	10.05	-57	2,749	-2.07%
2018/06/21	0	0.00	45	10.14	10.05	-45	2,644	-1.70%
2018/06/20	5	10.04	6	9.98	10.05	-1	2,655	-0.04%
2018/06/19	8	10.23	0	0.00	10.20	8	2,617	0.31%
2018/06/15	0	0.00	5	10.45	10.40	-5	2,595	-0.19%
2018/06/14	0	0.00	1	10.35	10.40	-1	2,573	-0.04%
2018/06/13	55	10.68	7	10.56	10.25	48	2,509	1.91%
2018/06/12	35	10.54	10	10.80	10.60	25	2,438	1.03%
2018/06/11	75	10.33	10.2	10.11	10.40	64.8	2,359	2.74%
2018/06/08	0	0.00	11	10.25	10.10	-11	2,261	-0.49%
2018/06/06	0	0.00	1	9.91	9.90	-1	2,158	-0.05%
2018/06/05	0	0.00	1	9.92	9.71	-1	2,141	-0.05%
2018/06/04	10	9.67	0	0.00	9.56	10	1,934	0.52%
2018/05/31	0	0.00	2	9.27	9.33	-2	1,911	-0.10%
2018/05/24	0	0.00	16	9.20	9.18	-16	1,863	-0.86%
2018/05/18	1	9.04	0	0.00	9.03	1	1,890	0.05%
2018/05/16	16	9.13	0	0.00	9.09	16	1,946	0.82%
2018/05/15	5	9.27	5	9.45	9.21	0	1,960	0.00%
2018/05/14	1	9.52	0	0.00	9.36	1	2,029	0.05%
2018/05/10	0	0.00	4	9.52	9.50	-4	1,980	-0.20%
2018/05/08	5	9.60	20	9.58	9.50	-15	2,023	-0.74%
2018/05/07	10	9.38	0	0.00	9.41	10	1,984	0.50%
2018/05/04	1	9.38	0	0.00	9.38	1	1,981	0.05%
2018/05/03	4	9.39	0	0.00	9.43	4	1,996	0.20%
2018/05/02	5	9.44	0	0.00	9.40	5	2,022	0.25%
2018/04/27	10	9.35	0	0.00	9.25	10	2,030	0.49%
2018/04/13	2	10.20	0	0.00	10.10	2	2,454	0.08%
2018/04/12	2	10.00	16	9.93	10.00	-14	2,602	-0.54%
2018/04/09	15	9.70	15	9.63	9.63	0	2,626	0.00%
2018/04/03	0	0.00	16	9.70	9.70	-16	2,664	-0.60%
2018/03/31	1	9.80	0	0.00	9.78	1	2,754	0.04%
2018/03/29	20	10.05	5	9.83	9.83	15	2,842	0.53%
2018/03/28	0	0.00	5	9.72	9.70	-5	2,858	-0.17%
2018/03/27	15	9.62	10	9.70	9.72	5	2,932	0.17%
2018/03/23	6	9.37	6	9.45	9.40	0	3,587	0.00%
2018/03/22	0	0.00	10	9.67	9.62	-10	3,593	-0.28%
2018/03/21	25	9.76	15	9.78	9.77	10	3,654	0.27%
2018/03/20	17	9.73	17	9.70	9.69	0	3,671	0.00%
2018/03/16	0	0.00	7	9.88	9.86	-7	3,785	-0.18%
2018/03/15	30	9.97	23	10.00	10.00	7	3,989	0.18%
2018/03/14	0	0.00	9	9.88	9.86	-9	3,935	-0.23%
2018/03/13	20	9.91	17	9.91	9.85	3	3,952	0.08%
2018/03/12	0	0.00	10	9.65	9.60	-10	3,905	-0.26%
2018/03/09	5	9.73	0	0.00	9.64	5	4,050	0.12%
2018/03/08	7	9.57	0	0.00	9.53	7	4,076	0.17%
2018/03/06	10	9.41	0	0.00	9.41	10	4,230	0.24%
2018/02/27	10	9.70	20	9.56	9.58	-10	4,687	-0.21%
2018/02/26	40	9.50	30	9.50	9.50	10	4,776	0.21%
2018/02/23	10	9.51	20	9.38	9.40	-10	4,775	-0.21%
2018/02/22	10.2	9.30	10	9.39	9.38	0.2	4,810	0.01%
2018/02/21	10	9.30	0	0.00	9.32	10	4,866	0.21%
2018/02/06	0	0.00	1	9.20	9.05	-1	5,226	-0.02%
2018/02/05	1	9.97	0	0.00	10.00	1	5,214	0.02%
2018/02/02	5	10.30	5	10.20	10.25	0	5,250	0.00%
2018/02/01	0	0.00	1	10.30	10.25	-1	5,371	-0.02%
2018/01/30	0	0.00	5	10.40	10.40	-5	5,591	-0.09%
2018/01/24	0	0.00	2	10.15	10.15	-2	6,628	-0.03%
2018/01/23	2	10.15	0	0.00	10.15	2	6,663	0.03%
2018/01/22	3	10.25	0	0.00	10.20	3	6,673	0.04%
2018/01/19	2.3	10.39	0	0.00	10.35	2.3	6,752	0.03%
2018/01/16	0	0.00	48	10.38	10.55	-48	6,963	-0.69%
2018/01/15	5	10.45	0	0.00	10.35	5	6,832	0.07%
2018/01/12	3	10.50	3	10.40	10.40	0	6,802	0.00%
2018/01/11	10	10.45	10	10.65	10.45	0	6,785	0.00%
2018/01/09	0	0.00	11	10.80	10.75	-11	6,613	-0.17%
2018/01/08	1	10.95	2	10.90	10.90	-1	6,553	-0.02%
2018/01/04	2	10.75	0	0.00	10.65	2	6,308	0.03%
2018/01/02	5	10.60	5	10.65	10.75	0	6,219	0.00%