金像電 (2368)-兆豐-桃園券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/04/25	0.1	188.00	3	194.00	187.00	-2.9	9,799	-0.03%
2024/04/24	7.1	195.59	5.1	195.71	196.50	2	9,812	0.02%
2024/04/23	3.2	184.47	2.4	187.48	188.00	0.8	9,758	0.01%
2024/04/22	7.8	187.58	6	182.17	182.00	1.8	9,666	0.02%
2024/04/19	10.2	195.90	6	196.75	196.00	4.2	9,531	0.04%
2024/04/18	7	205.57	5	203.30	205.00	2	9,488	0.02%
2024/04/17	3.4	200.92	0	0.00	201.50	3.4	9,472	0.04%
2024/04/16	5.2	202.95	6	204.33	201.50	-0.8	9,455	-0.01%
2024/04/15	2.5	218.10	0	0.00	212.50	2.5	9,443	0.03%
2024/04/12	1	228.50	0	0.00	229.50	1	9,313	0.01%
2024/04/11	1.1	231.43	1	229.50	229.50	0.1	9,337	0.00%
2024/04/10	2.4	233.72	2	233.50	230.50	0.4	9,333	0.00%
2024/04/09	1.3	237.31	0	0.00	237.00	1.3	9,352	0.01%
2024/04/08	0	0.00	0.2	243.00	242.50	-0.2	9,345	0.00%
2024/04/03	0.1	238.52	1	239.50	241.00	-0.9	9,259	-0.01%
2024/04/02	2.4	234.62	1	235.00	234.00	1.4	9,240	0.02%
2024/04/01	0.1	246.00	0	0.00	245.00	0.1	9,145	0.00%
2024/03/29	2.2	248.41	2	251.50	245.50	0.2	9,152	0.00%
2024/03/28	5.1	245.52	6	247.83	244.50	-0.9	9,107	-0.01%
2024/03/27	4	251.25	6.5	251.86	251.00	-2.5	9,052	-0.03%
2024/03/25	0	0.00	2.2	251.73	247.50	-2.2	8,912	-0.02%
2024/03/22	11	245.41	5.1	246.08	247.50	5.9	8,866	0.07%
2024/03/21	3.1	235.52	5	235.00	233.50	-2	8,668	-0.02%
2024/03/20	1	233.00	1	233.00	229.50	0	8,699	0.00%
2024/03/19	3.4	233.23	0	0.00	229.50	3.4	8,751	0.04%
2024/03/18	1	237.50	0	0.00	238.00	1	8,684	0.01%
2024/03/15	5	231.50	7	232.36	232.50	-2	8,689	-0.02%
2024/03/14	2.4	222.83	2.1	220.85	220.50	0.2	8,659	0.00%
2024/03/13	2.3	235.98	1	238.00	229.00	1.3	8,739	0.01%
2024/03/12	2.4	242.18	0	0.00	242.50	2.4	8,651	0.03%
2024/03/11	0.1	248.50	0	0.00	248.00	0.1	8,593	0.00%
2024/03/08	2	250.43	1	250.00	249.50	1	8,641	0.01%
2024/03/07	11.8	260.13	2	264.50	252.50	9.8	8,595	0.11%
2024/03/06	1	262.00	2.2	270.93	274.50	-1.2	8,335	-0.01%
2024/03/05	0	0.00	1	264.50	265.50	-1	8,341	-0.01%
2024/03/04	1	263.00	0	0.00	259.00	1	8,359	0.01%
2024/03/01	0	0.00	1	264.97	261.50	-1	8,322	-0.01%
2024/02/29	1	250.50	1	253.50	257.00	0	8,274	0.00%
2024/02/27	1.2	252.61	4	249.50	252.50	-2.9	8,255	-0.03%
2024/02/23	0	0.00	2	266.75	262.00	-2	8,128	-0.02%
2024/02/22	5	259.40	2	262.50	255.50	3	8,003	0.04%
2024/02/21	1.1	259.59	0	0.00	259.50	1.1	7,836	0.01%
2024/02/20	2	256.00	2	256.50	261.50	0	7,793	0.00%
2024/02/19	1	272.00	2	272.50	265.00	-1	7,781	-0.01%
2024/02/16	32.1	274.88	33.1	275.70	275.00	-1	7,674	-0.01%
2024/02/15	1	272.00	2.2	270.67	273.00	-1.2	7,656	-0.02%
2024/02/05	2	250.00	11.1	250.00	248.50	-9.1	7,528	-0.12%
2024/02/02	10	242.15	5	236.92	241.00	5	7,755	0.06%
2024/01/31	4.1	232.96	4	232.38	229.00	0.1	7,741	0.00%
2024/01/30	3	234.50	7.3	233.26	234.00	-4.3	7,738	-0.06%
2024/01/29	1	221.00	1	221.51	224.50	0	7,520	0.00%
2024/01/26	0	218.50	3	219.33	216.50	-3	7,612	-0.04%
2024/01/25	1.1	221.14	3	223.83	222.50	-1.9	7,651	-0.03%
2024/01/24	2	219.75	0	0.00	216.50	2	7,583	0.03%
2024/01/23	2	217.02	6	220.67	221.50	-4	7,645	-0.05%
2024/01/22	4	218.63	8	218.57	222.00	-4	7,580	-0.05%
2024/01/19	1	204.99	0	0.00	204.00	1	7,423	0.01%
2024/01/18	6.1	201.20	2	200.75	200.50	4.1	7,433	0.06%
2024/01/17	1	211.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	0	0.00	0.1	216.50	214.50	-0.1	7,386	0.00%
2024/01/15	1	215.50	3	215.67	216.00	-2	7,379	-0.03%
2024/01/12	2	206.75	1	208.00	208.00	1	7,425	0.01%
2024/01/11	1	201.50	5	204.51	206.00	-4	7,457	-0.05%
2024/01/10	0	200.00	1	200.01	200.00	-1	7,509	-0.01%
2024/01/09	4	200.61	2	196.00	195.50	2	7,541	0.03%
2024/01/05	1.1	206.15	7	206.64	205.50	-5.9	7,562	-0.08%
2024/01/04	2	214.75	2	216.00	213.00	0	7,600	0.00%
2024/01/03	0	0.00	3	218.50	218.50	-3	7,637	-0.04%
2024/01/02	1.1	219.82	0	0.00	218.00	1.1	7,643	0.01%
2023/12/29	0	0.00	2	219.00	218.00	-2	7,716	-0.03%
2023/12/28	3	216.83	2	221.50	214.50	1	7,853	0.01%
2023/12/27	0	0.00	5	214.00	217.00	-5	8,073	-0.06%
2023/12/26	2	212.50	2	213.00	215.50	0	8,392	0.00%
2023/12/25	3	213.50	0	0.00	213.50	3	8,610	0.03%
2023/12/22	7	216.21	3	216.50	217.00	4	8,705	0.05%
2023/12/21	4	209.63	2.1	210.23	210.50	1.9	8,828	0.02%
2023/12/20	1	214.00	1	213.00	213.50	0	9,114	0.00%
2023/12/19	1	212.00	4	215.88	213.50	-3	9,164	-0.03%
2023/12/18	2	216.50	2	216.00	216.00	0	9,215	0.00%
2023/12/15	2.2	216.86	2	215.50	215.50	0.2	9,288	0.00%
2023/12/14	7.1	223.86	5	225.80	220.00	2.1	9,289	0.02%
2023/12/13	2	223.50	5	225.60	223.50	-3	9,307	-0.03%
2023/12/12	2	220.75	0	0.00	219.50	2	9,358	0.02%
2023/12/11	18.1	225.19	3	227.67	220.50	15.1	9,350	0.16%
2023/12/08	6	237.50	7.2	239.37	238.00	-1.2	9,317	-0.01%
2023/12/07	1	228.50	4.2	228.78	224.50	-3.2	9,137	-0.03%
2023/12/06	1	223.50	6	219.83	223.50	-5	9,168	-0.05%
2023/12/05	7.3	215.14	0	0.00	212.00	7.3	9,163	0.08%
2023/12/04	3	226.00	2	227.25	224.00	1	9,137	0.01%
2023/12/01	2	226.00	0	0.00	229.50	2	9,393	0.02%
2023/11/30	3.1	230.12	4	230.63	228.00	-0.9	9,479	-0.01%
2023/11/29	2	222.29	3	225.16	225.00	-1	9,460	-0.01%
2023/11/28	3	215.83	3	218.00	217.50	0	9,624	0.00%
2023/11/27	1	214.00	0	0.00	211.50	1	9,746	0.01%
2023/11/24	0	0.00	4	219.75	217.50	-4	9,920	-0.04%
2023/11/23	4.1	217.85	1	215.50	215.50	3.1	9,995	0.03%
2023/11/22	0	221.00	0	0.00	221.00	0	10,095	0.00%
2023/11/21	1	227.50	2	225.27	225.00	-1	10,258	-0.01%
2023/11/20	1	224.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	1	220.50	0	0.00	221.50	1	10,825	0.01%
2023/11/16	7	223.28	4	218.00	220.50	3	10,939	0.03%
2023/11/15	0	229.00	1	229.00	229.00	-1	10,990	-0.01%
2023/11/14	0	0.00	6	231.16	232.00	-6	11,656	-0.05%
2023/11/13	0	217.00	2	220.00	217.00	-2	12,092	-0.02%
2023/11/10	1	222.50	1	221.12	220.50	0	12,229	0.00%
2023/11/09	4	212.13	3	207.50	215.00	1	12,137	0.01%
2023/11/08	4	204.76	8	206.19	209.00	-4	12,248	-0.03%
2023/11/07	103	201.94	101	202.78	200.00	2	12,491	0.02%	大買/大賣/
2023/11/06	66	196.48	66	194.52	197.50	0	12,660	0.00%
2023/11/03	3	188.67	5	190.51	189.00	-2	12,868	-0.02%
2023/11/02	1	180.00	1	182.02	184.00	0	12,928	0.00%
2023/11/01	2	176.75	2	179.25	177.00	0	13,071	0.00%
2023/10/30	1	185.50	0.1	186.00	185.50	0.9	13,269	0.01%
2023/10/27	1	187.00	0.1	188.00	186.50	1	13,444	0.01%
2023/10/26	2	191.47	0	0.00	187.00	2	13,636	0.01%
2023/10/24	68.1	197.01	70	197.46	201.50	-2	13,863	-0.01%
2023/10/23	2	193.25	3	193.33	192.50	-1	13,959	-0.01%
2023/10/20	3	191.00	0	0.00	192.50	3	14,232	0.02%
2023/10/18	1	200.00	3	199.83	198.50	-2	14,624	-0.01%
2023/10/17	5	212.00	2	211.00	207.50	3	14,675	0.02%
2023/10/16	1.1	213.11	1	215.00	215.00	0.1	14,732	0.00%
2023/10/13	1	223.50	1	221.00	223.00	0	14,818	0.00%
2023/10/12	100	226.00	102	225.54	223.50	-2	14,832	-0.01%	大賣/
2023/10/11	2	223.00	3	224.33	218.00	-1	14,997	-0.01%
2023/10/06	1	219.00	1	222.50	221.00	0	15,293	0.00%
2023/10/05	11	221.73	10	220.75	222.50	1	15,490	0.01%
2023/10/04	4	217.65	3	219.00	221.00	1	15,730	0.01%
2023/10/03	12	222.13	13	222.81	219.00	-1	15,759	-0.01%
2023/10/02	5	222.80	2	231.50	215.50	3	15,638	0.02%
2023/09/28	1	218.50	1.3	219.38	219.50	-0.3	15,485	0.00%
2023/09/27	2	209.50	2	207.50	211.50	0	15,348	0.00%
2023/09/26	3	212.50	3	204.50	204.00	0	15,546	0.00%
2023/09/25	1	214.50	3.3	217.59	211.00	-2.3	15,739	-0.01%
2023/09/22	4	195.00	6.1	200.25	201.00	-2.1	15,794	-0.01%
2023/09/21	2	191.25	19	195.29	195.00	-17	15,813	-0.11%
2023/09/20	4	193.75	4	194.38	193.50	0	15,888	0.00%
2023/09/19	7.1	190.93	4	192.25	190.00	3.1	15,919	0.02%
2023/09/18	9.2	196.67	2	192.75	193.00	7.2	15,947	0.04%
2023/09/15	0	0.00	7	203.36	203.50	-7	15,915	-0.04%
2023/09/14	1	197.00	11	198.00	199.50	-10	16,237	-0.06%
2023/09/13	16.1	192.33	5	193.70	194.00	11.1	16,324	0.07%
2023/09/12	1	201.00	4	200.13	200.00	-3	16,419	-0.02%
2023/09/11	4.2	198.66	1	198.00	199.00	3.2	16,718	0.02%
2023/09/08	7.1	206.08	4	208.50	208.50	3.1	16,660	0.02%
2023/09/07	14.1	211.21	0	0.00	209.50	14.1	16,783	0.08%
2023/09/06	12	218.42	20.1	217.53	216.50	-8.1	16,895	-0.05%
2023/09/05	4	208.75	8	209.25	208.00	-4	16,863	-0.02%
2023/09/04	3	203.33	3	204.84	206.00	0	16,963	0.00%
2023/09/01	17.1	209.29	3	205.00	201.00	14.1	17,167	0.08%
2023/08/31	5	211.30	4	213.24	215.50	1	17,119	0.01%
2023/08/30	0	0.00	16	207.69	208.50	-16	17,335	-0.09%
2023/08/29	6	201.08	2	199.25	201.00	4	17,494	0.02%
2023/08/28	6	202.50	3	203.00	202.00	3	17,497	0.02%
2023/08/25	10.1	207.24	3	208.67	207.00	7.1	17,578	0.04%
2023/08/24	23	217.37	22	218.39	216.50	1	17,675	0.01%
2023/08/23	8	204.19	10.2	206.37	209.00	-2.2	17,478	-0.01%
2023/08/22	20	201.78	2	205.50	201.50	18	17,694	0.10%
2023/08/21	5.2	206.06	14.5	206.38	201.50	-9.3	18,190	-0.05%
2023/08/18	33	207.65	36.1	206.92	203.50	-3.1	18,218	-0.02%
2023/08/17	36	197.86	28.7	196.58	206.50	7.3	17,771	0.04%
2023/08/16	8	181.70	12.6	184.20	188.00	-4.6	17,637	-0.03%
2023/08/15	6	178.92	27	181.11	180.00	-21	18,217	-0.12%
2023/08/14	18	172.69	16	172.69	173.50	2	18,299	0.01%
2023/08/11	8	177.06	29	175.83	178.50	-21	18,279	-0.12%
2023/08/10	37.1	169.09	17	170.74	166.50	20.1	18,003	0.11%
2023/08/09	11	176.91	27	175.99	179.00	-16	17,778	-0.09%
2023/08/08	26	169.73	37	171.57	172.00	-11	17,596	-0.06%
2023/08/07	5	168.50	28	167.07	168.00	-23	17,423	-0.13%
2023/08/04	5	157.70	3	160.17	158.50	2	17,245	0.01%
2023/08/02	17.1	162.00	7	160.79	157.50	10.1	17,111	0.06%
2023/08/01	23	168.33	9	172.06	165.00	14	16,979	0.08%
2023/07/31	51	172.68	25	171.66	169.50	26	16,856	0.15%
2023/07/28	25	176.42	14	177.46	178.50	11	16,700	0.07%
2023/07/27	21.1	177.61	17	178.12	176.00	4.1	16,663	0.02%
2023/07/26	11.3	176.04	10.1	176.44	174.50	1.2	16,436	0.01%
2023/07/25	20.9	185.77	8	183.38	177.00	12.8	16,360	0.08%
2023/07/24	51.1	183.07	62.4	185.93	188.50	-11.3	16,090	-0.07%
2023/07/21	8	178.00	26.7	181.38	181.00	-18.7	15,856	-0.12%
2023/07/20	19.1	175.10	13	174.77	175.50	6.1	15,743	0.04%
2023/07/19	18.2	173.20	4	171.88	171.50	14.2	15,678	0.09%
2023/07/18	21.5	177.37	23.1	178.46	178.00	-1.6	15,619	-0.01%
2023/07/17	14.6	177.10	5	177.00	176.50	9.6	15,444	0.06%
2023/07/14	11	180.86	9	180.60	182.00	2	15,399	0.01%
2023/07/13	4.3	182.05	9	182.06	180.00	-4.7	15,223	-0.03%
2023/07/12	9	167.67	19.1	167.48	170.00	-10.1	15,013	-0.07%
2023/07/11	17.2	162.11	17.3	161.79	163.50	-0.2	14,816	0.00%
2023/07/10	2.1	151.95	5.1	152.70	155.00	-3	14,581	-0.02%
2023/07/07	3	148.67	6	147.50	148.50	-3	14,598	-0.02%
2023/07/06	1.1	149.53	0	0.00	149.00	1.1	14,706	0.01%
2023/07/05	4	156.38	3	155.17	154.50	1	14,620	0.01%
2023/07/04	19	157.04	22	154.16	155.50	-3	14,613	-0.02%
2023/07/03	23	152.67	21	152.71	153.00	2	14,426	0.01%
2023/06/30	8	143.63	18.2	142.79	146.00	-10.2	14,134	-0.07%
2023/06/29	31	137.60	23	139.89	139.00	8	13,829	0.06%
2023/06/28	12	138.13	30	138.95	138.00	-18	13,872	-0.13%
2023/06/27	24.1	136.10	1	135.00	135.00	23.1	13,928	0.17%
2023/06/26	9	139.44	0	0.00	138.50	9	13,986	0.06%
2023/06/21	4	142.50	16	143.34	142.00	-12	13,981	-0.09%
2023/06/20	27	141.31	25	144.54	142.00	2	14,126	0.01%
2023/06/19	33.1	138.50	30	139.83	140.00	3.1	14,288	0.02%
2023/06/16	25	140.22	26	141.54	139.50	-1	14,268	-0.01%
2023/06/15	11	135.95	37	137.68	138.00	-26	14,089	-0.18%
2023/06/14	24	134.56	10	135.90	134.50	14	13,778	0.10%
2023/06/13	12	135.38	6	137.08	136.00	6	13,742	0.04%
2023/06/12	21.1	134.91	5	134.00	135.00	16.1	13,569	0.12%
2023/06/09	5	138.50	18	138.33	139.00	-13	13,416	-0.10%
2023/06/08	11	133.41	6	134.67	133.00	5	13,188	0.04%
2023/06/07	14	135.04	27	135.15	134.50	-13	13,041	-0.10%
2023/06/06	19.3	129.23	8	131.38	130.00	11.3	13,003	0.09%
2023/06/05	6	130.17	17	132.76	133.00	-11	12,873	-0.09%
2023/06/02	2	125.75	8	128.06	128.00	-6	12,646	-0.05%
2023/06/01	0	0.00	1	124.50	125.00	-1	12,322	-0.01%
2023/05/31	3	123.00	0	0.00	122.00	3	12,268	0.02%
2023/05/30	7	123.29	7	124.14	125.00	0	12,147	0.00%
2023/05/29	5	120.40	15	121.73	121.50	-10	12,068	-0.08%
2023/05/26	32	124.92	16	123.47	121.50	16	12,263	0.13%
2023/05/25	1	122.50	8	118.75	122.50	-7	11,877	-0.06%
2023/05/24	5	109.90	5	110.20	111.50	0	11,324	0.00%
2023/05/23	12	111.54	7	110.57	110.50	5	11,271	0.04%
2023/05/22	31	114.03	30.3	114.17	113.50	0.7	11,155	0.01%
2023/05/19	16	111.25	32	111.91	113.50	-16	10,654	-0.15%
2023/05/18	10	102.83	13.3	102.43	103.50	-3.3	9,916	-0.03%
2023/05/17	9	96.06	20	97.29	97.90	-11	9,528	-0.12%
2023/05/16	11	95.36	2	95.20	95.10	9	9,364	0.10%
2023/05/15	5	96.50	1	96.50	96.70	4	9,348	0.04%
2023/05/12	1	95.10	0	0.00	95.50	1	9,433	0.01%
2023/05/10	4	96.38	1	98.40	96.20	3	9,558	0.03%
2023/05/09	1	97.10	2	97.40	97.30	-1	9,660	-0.01%
2023/05/08	1	97.20	0	0.00	97.20	1	9,808	0.01%
2023/05/05	2	97.95	2	98.55	98.10	0	9,896	0.00%
2023/05/04	1	97.10	0	0.00	96.70	1	10,067	0.01%
2023/05/03	1	97.40	0	0.00	96.70	1	10,151	0.01%
2023/05/02	1.1	98.47	0	0.00	98.20	1.1	10,195	0.01%
2023/04/28	1	99.00	0	0.00	98.60	1	10,223	0.01%
2023/04/27	5	98.40	5	98.90	98.50	0	10,153	0.00%
2023/04/25	2	96.85	0	0.00	96.40	2	10,097	0.02%
2023/04/24	0	0.00	1	102.00	101.50	-1	10,049	-0.01%
2023/04/21	1	99.10	0	0.00	98.20	1	10,022	0.01%
2023/04/20	1	100.00	3	99.87	100.00	-2	10,003	-0.02%
2023/04/19	4	102.63	3	102.33	101.50	1	10,094	0.01%
2023/04/18	2	102.00	0	0.00	101.50	2	10,103	0.02%
2023/04/17	1	103.50	2	102.75	102.50	-1	10,135	-0.01%
2023/04/14	1	99.20	0	0.00	99.20	1	10,082	0.01%
2023/04/13	2.1	99.90	1	99.80	99.30	1.1	10,044	0.01%
2023/04/12	4	102.00	3	102.83	102.50	1	9,937	0.01%
2023/04/11	6	101.67	25	101.32	103.00	-19	9,756	-0.19%
2023/04/10	0	0.00	6	99.07	98.80	-6	9,568	-0.06%
2023/04/07	7	94.70	4	94.90	95.30	3	9,463	0.03%
2023/04/06	5	94.08	2	94.70	94.10	3	9,350	0.03%
2023/03/31	3	97.47	0	0.00	97.30	3	9,237	0.03%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	8	97.39	7	98.29	96.70	1	9,142	0.01%
2023/03/28	21	97.30	17	98.05	97.70	4	9,014	0.04%
2023/03/27	2	94.30	31	95.50	98.00	-29	8,784	-0.33%
2023/03/24	2	92.50	1	93.50	94.00	1	8,744	0.01%
2023/03/23	15	93.09	2	93.80	93.20	13	8,620	0.15%
2023/03/22	12	95.40	12	95.65	95.40	0	8,401	0.00%
2023/03/21	4	91.43	27	91.92	92.50	-23	7,819	-0.29%
2023/03/20	1	89.70	1	90.20	90.20	0	7,651	0.00%
2023/03/17	6	88.10	5.4	89.23	89.50	0.6	7,608	0.01%
2023/03/16	2	86.85	0	0.00	86.80	2	7,566	0.03%
2023/03/15	0.1	88.60	11	88.34	88.20	-11	7,605	-0.14%
2023/03/14	3	89.03	3	88.23	88.10	0	7,634	0.00%
2023/03/13	1.1	87.63	3	88.57	89.30	-1.9	7,659	-0.02%
2023/03/10	16	87.73	0	0.00	87.70	16	7,646	0.21%
2023/03/09	12.1	89.09	13	89.21	89.40	-1	7,705	-0.01%
2023/03/08	7.1	92.80	0	0.00	92.50	7.1	7,507	0.09%
2023/03/07	6	92.20	6	92.93	93.00	0	7,641	0.00%
2023/03/06	3.1	91.20	0	0.00	90.90	3.1	7,540	0.04%
2023/03/02	2	89.50	2	90.30	89.90	0	7,714	0.00%
2023/03/01	8	91.71	8.6	91.27	90.80	-0.6	7,713	-0.01%
2023/02/24	2	91.60	12.3	91.96	92.10	-10.3	7,631	-0.13%
2023/02/23	0	0.00	1	89.00	89.00	-1	7,430	-0.01%
2023/02/22	1.1	87.29	0	0.00	87.10	1.1	7,565	0.01%
2023/02/21	1	89.70	12	90.02	88.60	-11	7,570	-0.15%
2023/02/20	4.1	88.91	7	88.84	88.50	-2.9	7,537	-0.04%
2023/02/17	11	86.56	1	87.70	87.70	10	7,443	0.13%
2023/02/16	7	87.81	7	88.00	88.10	0	7,570	0.00%
2023/02/15	1	86.80	0	0.00	87.10	1	7,865	0.01%
2023/02/14	0	0.00	3	86.43	86.50	-3	8,028	-0.04%
2023/02/13	1	86.00	0	0.00	86.50	1	8,196	0.01%
2023/02/10	13.1	86.47	5	85.20	85.10	8.1	8,434	0.10%
2023/02/09	5.6	86.57	0	0.00	86.90	5.6	8,363	0.07%
2023/02/08	6.2	87.48	5	88.02	87.80	1.2	8,250	0.01%
2023/02/07	23.1	87.87	0	0.00	88.00	23.1	8,254	0.28%
2023/02/06	7.2	89.90	3	89.20	89.50	4.2	8,203	0.05%
2023/02/03	1	92.60	6	92.97	93.40	-5	8,194	-0.06%
2023/02/02	9	92.87	19	92.48	93.50	-10	8,215	-0.12%
2023/02/01	1	88.70	1	89.00	89.10	0	8,135	0.00%
2023/01/31	9	86.27	0	0.00	87.30	9	8,206	0.11%
2023/01/30	0	0.00	5	89.00	88.00	-5	8,258	-0.06%
2023/01/17	2	88.00	1	88.00	88.00	1	8,342	0.01%
2023/01/16	3	87.60	3	88.80	88.70	0	8,462	0.00%
2023/01/12	13	88.82	12	89.14	88.60	1	8,742	0.01%
2023/01/11	4.2	92.73	8	91.84	90.90	-3.8	8,825	-0.04%
2023/01/10	0	0.00	11	91.89	91.80	-11	8,935	-0.12%
2023/01/09	0	0.00	12	90.24	91.00	-12	9,201	-0.13%
2023/01/06	7	86.96	16	87.46	87.20	-9	9,460	-0.10%
2023/01/05	17	85.96	1	85.40	85.20	16	9,816	0.16%
2023/01/04	9	87.72	3	87.93	87.00	6	9,979	0.06%
2023/01/03	0	0.00	9	88.82	89.20	-9	10,081	-0.09%
2022/12/30	2	87.60	2	87.20	86.80	0	10,259	0.00%
2022/12/28	11	87.10	0	0.00	85.80	11	10,960	0.10%
2022/12/27	2	89.75	4	90.10	89.70	-2	11,165	-0.02%
2022/12/22	5	89.12	0	0.00	89.40	5	12,229	0.04%
2022/12/21	5	91.00	0	0.00	90.20	5	12,393	0.04%
2022/12/20	2	94.90	2	92.00	91.80	0	12,656	0.00%
2022/12/19	2	95.20	0	0.00	95.10	2	12,955	0.02%
2022/12/16	20	93.81	16	94.35	95.70	4	13,483	0.03%
2022/12/15	2	96.50	0	0.00	96.60	2	13,535	0.01%
2022/12/13	7	95.81	7	95.20	95.00	0	14,007	0.00%
2022/12/09	2	96.00	2	95.70	95.50	0	14,169	0.00%
2022/12/08	5	94.86	5	95.46	95.20	0	14,202	0.00%
2022/12/07	8	95.80	0	0.00	95.50	8	14,220	0.06%
2022/12/06	8.1	98.31	10	99.30	97.90	-1.9	14,235	-0.01%
2022/12/05	15	98.38	1	100.00	98.30	14	14,275	0.10%
2022/12/02	2	99.40	1.7	99.70	99.10	0.3	14,301	0.00%
2022/12/01	2.1	99.86	9	99.53	100.50	-6.9	14,353	-0.05%
2022/11/30	4	97.50	3	97.83	97.50	1	14,355	0.01%
2022/11/29	7	98.50	2	98.00	97.50	5	14,502	0.03%
2022/11/28	0	0.00	1	101.50	102.50	-1	14,402	-0.01%
2022/11/25	8	100.00	8	99.35	100.00	0	14,421	0.00%
2022/11/24	1	100.00	2	100.25	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	4	98.03	98.70	-4	14,507	-0.03%
2022/11/22	1	97.00	0	0.00	97.10	1	14,530	0.01%
2022/11/21	12	99.10	19	99.48	98.50	-7	14,571	-0.05%
2022/11/18	23	98.88	62.1	98.83	97.10	-39.1	14,534	-0.27%
2022/11/17	50	97.60	3	98.27	98.70	47	14,434	0.33%
2022/11/16	4	95.80	5	97.10	96.80	-1	14,513	-0.01%
2022/11/15	3	95.90	21	96.61	95.60	-18	14,608	-0.12%
2022/11/14	6	95.10	41	97.50	97.30	-35	14,948	-0.23%
2022/11/11	49	95.31	14	95.53	94.00	35	15,166	0.23%
2022/11/10	10	93.99	2.2	94.02	94.00	7.8	15,028	0.05%
2022/11/09	1	91.50	2	92.30	92.00	-1	15,278	-0.01%
2022/11/08	6	90.60	6.4	91.13	89.20	-0.4	15,431	0.00%
2022/11/07	1	89.10	0.1	88.70	87.60	0.9	15,185	0.01%
2022/11/04	2	86.80	2	86.55	88.10	0	15,145	0.00%
2022/11/03	4.1	87.16	4.1	87.87	87.80	0	15,102	0.00%
2022/11/02	1.3	87.28	3	87.80	88.20	-1.7	15,053	-0.01%
2022/11/01	13	86.15	17.2	86.43	86.50	-4.2	15,093	-0.03%
2022/10/31	2.2	84.25	3	84.57	85.60	-0.8	14,949	-0.01%
2022/10/28	1	83.30	4	82.70	82.10	-3	14,853	-0.02%
2022/10/27	0	0.00	11	80.91	81.50	-11	14,807	-0.07%
2022/10/26	14	76.50	3	76.90	76.90	11	14,684	0.07%
2022/10/25	2.1	78.56	0	0.00	78.40	2.1	14,672	0.01%
2022/10/21	2	80.75	0	0.00	79.90	2	14,848	0.01%
2022/10/20	7.6	80.64	9	80.99	82.30	-1.4	14,883	-0.01%
2022/10/19	1	84.80	1	85.20	83.00	0	14,935	0.00%
2022/10/18	5	83.46	2	83.30	83.00	3	15,190	0.02%
2022/10/17	5.1	83.10	3	85.47	84.60	2.1	15,263	0.01%
2022/10/14	8	90.30	5	88.96	88.00	3	15,056	0.02%
2022/10/13	1	92.70	1	88.60	88.80	0	14,846	0.00%
2022/10/12	2	86.05	5	89.22	90.50	-3	14,838	-0.02%
2022/10/11	3.2	84.23	1	85.90	85.10	2.2	15,139	0.01%
2022/10/07	13	94.28	12	95.78	91.50	1	15,242	0.01%
2022/10/06	44	96.10	33	94.32	94.80	11	15,505	0.07%
2022/10/05	7	93.30	16	95.57	94.60	-9	15,616	-0.06%
2022/10/04	10	94.28	10	93.60	92.90	0	15,765	0.00%
2022/10/03	3	93.30	4	93.80	93.80	-1	15,903	-0.01%
2022/09/30	17.1	89.67	18.1	90.01	92.80	-1.1	15,691	-0.01%
2022/09/29	22.1	87.59	0	0.00	86.00	22.1	15,337	0.14%
2022/09/28	3	90.03	0.1	91.10	89.20	3	15,337	0.02%
2022/09/27	0.2	93.89	0	0.00	94.00	0.2	15,426	0.00%
2022/09/26	1.2	96.00	0.2	97.11	97.00	0.9	15,254	0.01%
2022/09/23	8.1	100.29	9.6	100.40	102.00	-1.6	15,044	-0.01%
2022/09/22	0	0.00	2	93.55	95.00	-2	14,706	-0.01%
2022/09/21	9	89.17	13.3	90.96	93.70	-4.3	14,786	-0.03%
2022/09/20	0	91.50	5.1	90.93	91.10	-5.1	14,894	-0.03%
2022/09/19	2.2	88.95	16	90.44	88.10	-13.8	15,034	-0.09%
2022/09/06	0	78.50	0	0.00	77.70	0	15,220	0.00%
2022/09/05	0.1	79.52	0	0.00	78.60	0.1	15,777	0.00%
2022/09/02	4.3	81.03	0	0.00	80.10	4.3	16,650	0.03%
2022/09/01	14.2	82.23	0	0.00	81.00	14.2	17,967	0.08%
2022/08/31	6	82.83	10	83.32	83.60	-4	18,273	-0.02%
2022/08/30	6.1	82.33	14	83.50	82.10	-8	18,237	-0.04%
2022/08/29	14.1	80.61	4	80.63	80.50	10.1	18,158	0.06%
2022/08/26	13.1	83.30	28	83.58	83.40	-14.9	18,113	-0.08%
2022/08/25	3.3	84.21	27	84.01	83.80	-23.7	18,032	-0.13%
2022/08/24	3.2	81.44	2	81.65	80.30	1.2	17,975	0.01%
2022/08/23	4.2	81.71	0	0.00	82.30	4.2	18,000	0.02%
2022/08/22	28.1	82.82	24	84.03	82.10	4.1	18,094	0.02%
2022/08/19	2	83.20	1	84.50	83.10	1	18,040	0.01%
2022/08/18	6.2	81.42	8	82.31	83.00	-1.8	18,263	-0.01%
2022/08/17	14.3	82.56	24	82.79	82.70	-9.8	18,257	-0.05%
2022/08/16	4	82.30	36	81.45	82.30	-32	18,279	-0.18%
2022/08/15	1	80.40	5.1	80.65	80.50	-4.1	18,163	-0.02%
2022/08/12	2	79.40	0	0.00	78.60	2	18,131	0.01%
2022/08/11	2	80.45	7	80.17	79.00	-5	18,111	-0.03%
2022/08/10	7.1	78.74	5	79.12	79.30	2.1	18,135	0.01%
2022/08/09	4.2	74.79	16	77.04	77.50	-11.8	17,820	-0.07%
2022/08/08	26.1	71.10	11	72.96	73.90	15.1	17,699	0.09%
2022/08/05	27	72.57	10	71.81	72.00	17	17,868	0.10%
2022/08/04	49	74.25	4	75.18	72.00	45	17,561	0.26%
2022/08/03	2	79.95	2	80.60	79.90	0	17,371	0.00%
2022/08/02	0.1	80.10	0	0.00	80.40	0.1	17,544	0.00%
2022/08/01	1.1	81.08	1	81.10	81.10	0.1	17,685	0.00%
2022/07/29	0.1	81.40	0	0.00	81.30	0.1	17,828	0.00%
2022/07/28	1.1	80.68	6	80.17	81.30	-4.9	18,013	-0.03%
2022/07/27	0.1	81.00	8	81.56	82.00	-7.9	17,969	-0.04%
2022/07/26	1.1	80.64	0	0.00	80.60	1.1	17,962	0.01%
2022/07/25	22	82.87	30	83.09	82.00	-8	18,124	-0.04%
2022/07/22	3	83.67	9	83.20	83.20	-6	18,249	-0.03%
2022/07/21	2	82.50	10	83.10	82.70	-8	18,378	-0.04%
2022/07/20	2	82.70	1	81.80	82.00	1	18,350	0.01%
2022/07/19	0	0.00	1	80.10	79.30	-1	18,343	-0.01%
2022/07/18	2	78.45	18	78.51	78.60	-16	18,432	-0.09%
2022/07/15	7	78.50	3.1	78.43	78.10	3.9	18,611	0.02%
2022/07/14	20	76.88	38	75.00	78.00	-18	18,439	-0.10%
2022/07/13	0	0.00	2	73.80	72.80	-2	18,099	-0.01%
2022/07/12	14	70.33	2	69.70	69.30	12	17,954	0.07%
2022/07/11	22	71.56	25	72.28	73.00	-3	17,971	-0.02%
2022/07/08	3	70.93	38	71.81	72.00	-35	17,874	-0.20%
2022/07/07	30	67.91	29	68.88	69.60	1	17,515	0.01%
2022/07/06	3	67.20	5	66.00	67.80	-2	17,041	-0.01%
2022/07/05	33	66.58	2	66.60	66.70	31	16,886	0.18%
2022/07/04	11	67.00	3	65.10	67.80	8	16,571	0.05%
2022/07/01	23	69.94	2	70.15	68.50	21	16,229	0.13%
2022/06/30	47	78.55	6	78.08	76.10	41	15,884	0.26%
2022/06/29	9	84.08	11	85.07	84.50	-2	15,899	-0.01%
2022/06/28	2	84.30	5	86.06	84.50	-3	15,979	-0.02%
2022/06/27	4	84.45	6	84.20	85.50	-2	16,184	-0.01%
2022/06/23	3	81.13	4	79.88	79.50	-1	15,859	-0.01%
2022/06/22	2	80.80	0	0.00	78.60	2	15,933	0.01%
2022/06/21	4	80.95	12	79.82	80.90	-8	15,950	-0.05%
2022/06/20	12	78.67	8	79.26	78.00	4	16,223	0.02%
2022/06/17	2	79.45	0	0.00	79.70	2	16,427	0.01%
2022/06/16	9.1	86.98	3	86.13	83.10	6.1	16,176	0.04%
2022/06/15	4.3	90.26	4	89.10	87.60	0.3	16,094	0.00%
2022/06/14	15.1	91.32	14	91.07	91.00	1.1	15,995	0.01%
2022/06/13	22.2	93.02	32	92.93	93.70	-9.8	15,559	-0.06%
2022/06/10	6	87.53	38	89.67	92.90	-32	14,723	-0.22%
2022/06/09	7	83.13	19	82.98	84.50	-12	13,433	-0.09%
2022/06/08	28	80.25	24	79.80	79.80	4	13,093	0.03%
2022/06/07	2	79.70	5	80.16	80.30	-3	13,185	-0.02%
2022/06/06	10	79.90	2.1	80.37	79.70	7.9	13,305	0.06%
2022/06/01	4	81.55	10	82.22	81.00	-6	13,610	-0.04%
2022/05/31	1	81.70	13	81.38	81.30	-12	13,574	-0.09%
2022/05/30	2	80.15	36	80.29	80.90	-34	13,569	-0.25%
2022/05/27	7	77.07	3	78.13	77.60	4	13,579	0.03%
2022/05/26	47.1	78.20	4	78.53	76.10	43.1	13,660	0.32%
2022/05/25	0	0.00	1	79.30	79.80	-1	13,603	-0.01%
2022/05/24	5	80.20	0.2	81.00	79.40	4.8	13,724	0.03%
2022/05/23	4	82.20	1	82.30	81.90	3	13,716	0.02%
2022/05/20	8	82.35	5	83.00	81.60	3	13,890	0.02%
2022/05/19	12	83.20	0	0.00	82.60	12	14,125	0.08%
2022/05/18	28	86.29	24	87.44	85.40	4	14,076	0.03%
2022/05/17	19	85.21	11	85.80	87.10	8	14,059	0.06%
2022/05/16	17	86.48	19	86.89	86.10	-2	14,156	-0.01%
2022/05/13	10	84.81	17	85.66	85.50	-7	14,000	-0.05%
2022/05/12	1	82.20	2	83.60	82.20	-1	13,723	-0.01%
2022/05/11	4	82.10	4	82.55	82.20	0	13,722	0.00%
2022/05/10	10	81.16	4	81.98	82.00	6	13,907	0.04%
2022/05/09	15	82.11	19	83.57	83.50	-4	13,933	-0.03%
2022/05/06	5	82.74	1	81.90	81.80	4	14,152	0.03%
2022/05/05	0.1	86.10	3	86.97	85.00	-2.9	14,313	-0.02%
2022/05/04	1	84.60	7	85.21	84.70	-6	14,319	-0.04%
2022/04/29	17.1	84.40	13	83.54	83.00	4	14,949	0.03%
2022/04/28	16	82.83	18	84.00	84.40	-2	15,188	-0.01%
2022/04/27	9	78.09	20	80.40	82.20	-11	15,409	-0.07%
2022/04/26	7	79.28	7	79.14	78.90	0	15,952	0.00%
2022/04/25	16	79.66	6	78.95	78.20	10	17,592	0.06%
2022/04/22	9	84.37	1	83.30	83.20	8	18,309	0.04%
2022/04/21	16	86.59	22	87.58	88.60	-6	18,150	-0.03%
2022/04/20	1	83.50	10.1	83.37	83.90	-9.1	17,843	-0.05%
2022/04/19	3	81.53	11	81.74	81.90	-8	17,777	-0.05%
2022/04/18	9	78.89	2	80.30	79.00	7	17,769	0.04%
2022/04/15	6	80.80	0	0.00	80.40	6	17,699	0.03%
2022/04/14	2	83.05	2	84.00	84.70	0	17,725	0.00%
2022/04/13	6	81.03	10	81.88	82.70	-4	17,740	-0.02%
2022/04/12	6	81.32	7	81.96	81.50	-1	17,866	-0.01%
2022/04/11	6.1	80.82	0	0.00	80.60	6.1	18,185	0.03%
2022/04/08	3	84.33	1	86.50	84.30	2	18,338	0.01%
2022/04/07	2	84.75	0	0.00	83.70	2	18,264	0.01%
2022/04/06	4	86.95	3	87.87	86.50	1	18,269	0.01%
2022/04/01	2	87.70	10	87.96	88.10	-8	18,349	-0.04%
2022/03/31	6	86.12	4	86.75	85.00	2	18,987	0.01%
2022/03/30	13	86.79	10	87.32	87.50	3	19,497	0.02%
2022/03/29	4	85.00	6	85.13	84.90	-2	19,574	-0.01%
2022/03/28	4	84.20	4	84.48	84.10	0	19,911	0.00%
2022/03/25	3	83.77	5	84.42	84.30	-2	20,157	-0.01%
2022/03/24	3	83.80	2	84.60	84.60	1	19,981	0.01%
2022/03/23	5	84.58	9	84.36	84.00	-4	19,952	-0.02%
2022/03/22	1	83.00	70.2	82.64	83.20	-69.2	19,614	-0.35%
2022/03/21	6	81.20	2	80.70	81.10	4	19,165	0.02%
2022/03/18	13	79.20	30	79.54	80.20	-17	19,076	-0.09%
2022/03/17	6	74.00	19	76.22	78.00	-13	18,924	-0.07%
2022/03/16	13	72.32	2	73.35	72.70	11	18,806	0.06%
2022/03/15	0	0.00	1	73.70	73.70	-1	19,070	-0.01%
2022/03/14	2	76.60	1	78.40	76.20	1	19,058	0.01%
2022/03/11	8	77.19	4	77.50	77.50	4	19,096	0.02%
2022/03/10	14	77.08	10	77.78	77.40	4	19,112	0.02%
2022/03/09	4	74.15	4	74.70	74.50	0	19,083	0.00%
2022/03/08	2.1	74.91	4.5	74.58	73.00	-2.4	19,352	-0.01%
2022/03/07	18	77.15	6	75.88	75.90	12	19,490	0.06%
2022/03/04	19.1	80.78	10	81.58	79.90	9.1	19,604	0.05%
2022/03/03	5	81.20	2	81.60	81.20	3	19,587	0.02%
2022/03/02	35	81.52	0	0.00	82.00	35	19,606	0.18%
2022/03/01	22	83.28	21	83.53	83.00	1	19,523	0.01%
2022/02/25	5	82.52	5	81.92	80.70	0	19,416	0.00%
2022/02/24	10	82.03	6	82.37	80.90	4	19,268	0.02%
2022/02/23	3	80.37	33	82.03	82.60	-30	19,255	-0.16%
2022/02/22	15	79.71	0	0.00	79.10	15	19,533	0.08%
2022/02/21	17	82.25	2	81.95	81.50	15	19,734	0.08%
2022/02/18	3	81.57	17	82.15	82.30	-14	19,605	-0.07%
2022/02/17	32	82.25	17	82.67	81.70	15	19,788	0.08%
2022/02/16	22	81.84	88	82.35	82.20	-66	20,081	-0.33%
2022/02/15	16	80.07	3	79.77	79.70	13	20,243	0.06%
2022/02/14	8	79.99	9	80.34	80.90	-1	20,233	0.00%
2022/02/11	8.4	80.48	13	81.05	80.50	-4.6	20,318	-0.02%
2022/02/10	66	81.18	21	81.94	80.30	45	20,465	0.22%
2022/02/09	11	81.54	24	81.90	82.00	-13	20,238	-0.06%
2022/02/08	9.3	80.00	38	82.02	82.30	-28.7	20,134	-0.14%
2022/02/07	17	77.43	10	79.46	79.20	7	20,136	0.03%
2022/01/26	13	75.56	2	75.30	75.30	11	19,988	0.06%
2022/01/25	22	76.20	2	76.45	74.60	20	20,253	0.10%
2022/01/24	17	78.43	2	78.60	78.40	15	19,943	0.08%
2022/01/21	20	80.63	711	80.99	79.80	-691	19,748	-3.50%	大賣/鉅額交易
2022/01/20	40	85.26	14	84.89	84.20	26	19,449	0.13%
2022/01/19	939	84.40	244	85.15	88.50	695	19,270	3.61%	大買/大賣/鉅額交易
2022/01/18	330	85.36	365	85.48	86.50	-35	18,766	-0.19%	大買/大賣/
2022/01/17	3	79.80	81	80.59	81.90	-78	17,478	-0.45%
2022/01/14	2	72.25	16	74.48	74.60	-14	17,043	-0.08%
2022/01/13	1	73.10	0	0.00	73.40	1	17,029	0.01%
2022/01/12	3	73.20	0	0.00	73.10	3	17,087	0.02%
2022/01/11	2	73.00	0	0.00	73.00	2	17,225	0.01%
2022/01/10	1	74.10	3	74.00	74.40	-2	17,230	-0.01%
2022/01/07	53	73.88	6	74.00	73.80	47	17,320	0.27%
2022/01/06	15	75.65	2	75.80	75.70	13	17,216	0.08%
2022/01/05	10	77.43	0	0.00	76.90	10	17,223	0.06%
2022/01/04	8	79.95	10.3	79.63	79.80	-2.3	17,119	-0.01%
2022/01/03	14	78.59	34	77.94	78.40	-20	17,047	-0.12%
2021/12/30	5	76.14	3	76.17	76.00	2	17,006	0.01%
2021/12/29	8	76.24	26	76.33	77.00	-18	17,188	-0.10%
2021/12/28	30	75.76	16	75.69	75.30	14	17,376	0.08%
2021/12/27	71	79.69	54	80.11	76.80	17	17,290	0.10%
2021/12/24	22	79.40	51	79.26	79.50	-29	16,521	-0.18%
2021/12/23	25	77.45	24.1	77.22	76.10	0.9	16,079	0.01%
2021/12/22	12	76.35	30.4	76.37	76.80	-18.4	16,097	-0.11%
2021/12/21	3	74.47	52	74.57	74.80	-49	16,350	-0.30%
2021/12/20	1	71.50	4	71.88	72.10	-3	16,748	-0.02%
2021/12/17	29.1	71.98	11	72.84	71.80	18.1	17,353	0.10%
2021/12/16	1	72.20	18	73.00	72.90	-17	18,473	-0.09%
2021/12/15	0	0.00	7	71.01	71.20	-7	18,797	-0.04%
2021/12/14	6	70.00	1	69.90	69.70	5	19,915	0.03%
2021/12/13	8	71.34	1	71.20	70.80	7	19,967	0.04%
2021/12/10	9	71.82	6	72.60	71.80	3	20,003	0.01%
2021/12/09	38	73.19	21	74.49	71.80	17	20,153	0.08%
2021/12/08	1	71.70	1	72.50	71.70	0	20,243	0.00%
2021/12/07	6	71.65	6	73.20	71.40	0	20,510	0.00%
2021/12/06	11	72.20	1	73.20	71.50	10	20,847	0.05%
2021/12/03	0	0.00	5	73.10	73.10	-5	21,083	-0.02%
2021/12/02	46.1	74.82	14	75.23	73.40	32.1	21,248	0.15%
2021/12/01	12	74.42	24	74.05	74.80	-12	21,001	-0.06%
2021/11/30	41	72.31	43	72.73	71.90	-2	20,871	-0.01%
2021/11/29	7	69.19	7	69.70	70.20	0	20,898	0.00%
2021/11/26	14	68.94	2	69.50	68.60	12	21,168	0.06%
2021/11/25	17	70.79	8	71.69	70.60	9	21,544	0.04%
2021/11/24	8	70.20	6	70.83	71.70	2	21,825	0.01%
2021/11/23	13.1	70.56	10	70.00	69.50	3.1	22,059	0.01%
2021/11/22	12.1	71.54	2	71.10	71.20	10.1	22,250	0.05%
2021/11/19	16	73.46	10	72.69	72.00	6	22,468	0.03%
2021/11/18	22.2	75.66	22	75.71	74.30	0.2	22,692	0.00%
2021/11/17	6	76.15	6	76.42	76.60	0	22,937	0.00%
2021/11/16	10	76.08	18	76.70	76.10	-8	23,234	-0.03%
2021/11/15	17.3	76.45	14	76.30	77.10	3.3	23,129	0.01%
2021/11/12	6	72.67	17	73.05	72.90	-11	22,814	-0.05%
2021/11/11	1	70.60	1	70.90	70.30	0	22,494	0.00%
2021/11/10	2	69.45	1	69.30	69.30	1	22,421	0.00%
2021/11/09	0	0.00	6	71.15	71.40	-6	22,333	-0.03%
2021/11/08	3	69.33	4	69.48	68.90	-1	22,056	0.00%
2021/11/05	6	70.32	1	70.90	69.80	5	22,045	0.02%
2021/11/04	10	70.52	13	71.13	70.50	-3	21,995	-0.01%
2021/11/03	15	67.74	12	69.28	69.20	3	21,721	0.01%
2021/11/02	24	68.13	34	68.69	68.70	-10	21,595	-0.05%
2021/11/01	8	66.60	8	67.10	66.80	0	21,179	0.00%
2021/10/29	2	66.35	1	67.00	66.40	1	21,456	0.00%
2021/10/28	3	66.50	3	66.30	66.10	0	21,356	0.00%
2021/10/27	15	66.53	14	66.98	66.50	1	21,276	0.00%
2021/10/26	13	66.80	8	68.00	66.10	5	21,051	0.02%
2021/10/25	29	67.34	22	67.12	67.60	7	20,900	0.03%
2021/10/22	8	68.90	27	68.56	69.50	-19	20,581	-0.09%
2021/10/21	13	65.72	5	65.80	65.40	8	20,217	0.04%
2021/10/20	4	65.08	0	0.00	65.60	4	20,230	0.02%
2021/10/19	24	66.44	15	66.77	65.20	9	20,243	0.04%
2021/10/18	6	65.35	2	65.85	64.00	4	20,262	0.02%
2021/10/15	3	66.20	2	66.00	65.40	1	20,318	0.00%
2021/10/14	4	64.03	4	64.88	63.60	0	20,393	0.00%
2021/10/13	6	64.38	6	63.97	63.50	0	20,486	0.00%
2021/10/12	2	66.30	4	66.75	66.50	-2	20,602	-0.01%
2021/10/08	12	67.11	15	67.68	67.20	-3	20,877	-0.01%
2021/10/07	3	65.87	7	65.60	66.20	-4	20,748	-0.02%
2021/10/06	9	62.82	3	63.33	61.90	6	20,929	0.03%
2021/10/05	0	0.00	13	64.54	65.30	-13	21,158	-0.06%
2021/10/04	3	61.97	10	62.17	61.10	-7	21,377	-0.03%
2021/10/01	8	63.64	2	63.90	62.00	6	21,852	0.03%
2021/09/30	2	64.75	3	65.20	65.00	-1	22,125	0.00%
2021/09/29	20	65.78	28	66.20	64.40	-8	22,091	-0.04%
2021/09/28	25	66.82	42	66.71	68.30	-17	21,963	-0.08%
2021/09/27	29	68.19	0	0.00	67.80	29	21,377	0.14%
2021/09/24	44	75.10	60	74.84	73.20	-16	20,841	-0.08%
2021/09/23	75	77.10	62	77.04	75.20	13	20,504	0.06%
2021/09/22	29	72.27	24	73.21	74.00	5	19,655	0.03%
2021/09/17	15	71.41	48	73.23	74.00	-33	19,780	-0.17%
2021/09/16	1	68.00	2	68.20	68.10	-1	19,538	-0.01%
2021/09/15	1	67.90	7	67.86	67.90	-6	20,570	-0.03%
2021/09/14	5	67.08	6	67.48	67.10	-1	21,067	0.00%
2021/09/13	19	67.87	6	67.72	66.80	13	21,772	0.06%
2021/09/10	12	70.99	18	70.84	71.40	-6	22,090	-0.03%
2021/09/09	5	65.98	24	67.64	69.00	-19	22,192	-0.09%
2021/09/08	12	65.02	5	64.04	63.40	7	21,866	0.03%
2021/09/07	13	69.06	1	72.30	67.50	12	21,743	0.06%
2021/09/06	12	71.04	6	71.37	71.00	6	21,739	0.03%
2021/09/03	4	71.30	12	72.53	72.80	-8	22,282	-0.04%
2021/09/02	20	72.85	4	73.50	71.80	16	22,925	0.07%
2021/09/01	4	72.33	8	72.95	73.90	-4	22,892	-0.02%
2021/08/31	27	72.10	12	72.79	73.50	15	22,774	0.07%
2021/08/30	1	70.00	6	69.90	70.20	-5	22,515	-0.02%
2021/08/27	15	67.94	2	67.90	67.00	13	22,888	0.06%
2021/08/26	13	71.53	3	70.87	71.00	10	22,684	0.04%
2021/08/25	0	0.00	7	72.60	73.60	-7	22,699	-0.03%
2021/08/24	11	72.36	24	70.27	71.90	-13	22,793	-0.06%
2021/08/23	49	67.90	41	68.57	68.40	8	22,466	0.04%
2021/08/20	6	67.60	52	68.18	68.30	-46	21,927	-0.21%
2021/08/19	12	63.28	5	62.38	62.10	7	21,540	0.03%
2021/08/18	1	64.20	9	63.76	64.20	-8	21,563	-0.04%
2021/08/17	15	59.19	2	59.80	58.40	13	21,806	0.06%
2021/08/16	2	62.35	0	0.00	61.80	2	21,904	0.01%
2021/08/13	7	64.93	0	0.00	63.00	7	22,091	0.03%
2021/08/11	7	66.83	0	0.00	66.70	7	22,430	0.03%
2021/08/10	6	67.97	0	0.00	67.60	6	22,891	0.03%
2021/08/09	8	71.21	5	72.56	69.80	3	23,158	0.01%
2021/08/06	11	71.73	3	72.40	72.00	8	23,356	0.03%
2021/08/05	3	71.70	1	72.80	71.60	2	23,597	0.01%
2021/08/04	8	74.28	17	75.21	72.90	-9	23,730	-0.04%
2021/08/03	9	73.68	2	72.75	72.80	7	23,608	0.03%
2021/08/02	2	71.20	2	72.80	72.60	0	23,615	0.00%
2021/07/29	2	74.20	1	73.70	72.50	1	23,566	0.00%
2021/07/27	27	74.37	3	75.53	73.00	24	23,608	0.10%
2021/07/26	6	73.27	26	74.92	75.80	-20	23,587	-0.08%
2021/07/23	11	74.78	2	76.20	73.70	9	23,536	0.04%
2021/07/22	15	75.61	10	75.97	75.60	5	23,612	0.02%
2021/07/21	9	74.00	16	75.30	74.00	-7	23,653	-0.03%
2021/07/20	5	73.80	5	73.96	74.90	0	23,966	0.00%
2021/07/19	1	77.00	2	76.65	75.50	-1	24,015	0.00%
2021/07/16	33	77.54	55	76.87	77.40	-22	23,986	-0.09%
2021/07/15	33	77.33	19	78.02	77.90	14	23,945	0.06%
2021/07/14	15	79.75	12	79.65	80.10	3	23,673	0.01%
2021/07/13	46	79.79	30	80.27	79.50	16	23,558	0.07%
2021/07/12	25	80.36	8	81.44	80.00	17	23,234	0.07%
2021/07/09	16	77.87	9	78.34	77.10	7	22,821	0.03%
2021/07/08	8	76.65	24	76.59	77.90	-16	22,565	-0.07%
2021/07/07	11	71.94	23	74.21	71.50	-12	22,038	-0.05%
2021/07/06	3	70.47	5	70.88	70.50	-2	21,536	-0.01%
2021/07/05	3	70.60	1	69.50	69.00	2	21,469	0.01%
2021/07/02	7	66.90	3	67.17	67.30	4	21,371	0.02%
2021/07/01	1	65.80	1	66.40	66.90	0	21,323	0.00%
2021/06/30	5	67.00	0	0.00	66.90	5	21,245	0.02%
2021/06/29	1	66.70	3	66.60	68.60	-2	21,157	-0.01%
2021/06/28	10	68.86	11	69.29	68.50	-1	20,979	0.00%
2021/06/25	17	69.23	52	69.62	67.50	-35	20,524	-0.17%
2021/06/24	91	65.83	75	66.43	66.60	16	19,750	0.08%
2021/06/23	1	63.60	73.1	66.73	67.30	-72.1	18,688	-0.39%
2021/06/22	34	63.87	4	64.50	61.20	30	18,167	0.17%
2021/06/21	4	61.83	50	60.21	62.20	-46	17,304	-0.27%
2021/06/18	4	60.13	3.2	59.93	58.20	0.8	16,717	0.00%
2021/06/17	0.2	59.20	0	0.00	59.30	0.2	16,341	0.00%
2021/06/16	12	59.40	0	0.00	58.90	12	16,350	0.07%
2021/06/11	53	58.78	15	59.43	58.70	38	16,170	0.23%
2021/06/10	7	59.80	88.2	59.60	61.50	-81.2	15,582	-0.52%
2021/06/09	3	57.57	4	57.23	57.00	-1	14,780	-0.01%
2021/06/08	12	57.43	3	57.93	58.00	9	14,714	0.06%
2021/06/07	6	55.45	8	55.90	57.10	-2	14,632	-0.01%
2021/06/04	6	57.00	2	57.95	55.60	4	14,561	0.03%
2021/06/03	1	56.90	22	57.35	57.60	-21	14,382	-0.15%
2021/06/02	5	56.78	6	56.95	57.40	-1	15,129	-0.01%
2021/06/01	7	57.17	28	57.05	57.10	-21	15,199	-0.14%
2021/05/31	0	0.00	22	54.14	55.20	-22	15,227	-0.14%
2021/05/28	4	53.00	2	52.50	53.10	2	15,469	0.01%
2021/05/27	11	52.12	1	52.50	52.50	10	15,987	0.06%
2021/05/26	6	53.17	3	53.00	53.10	3	16,018	0.02%
2021/05/25	0	0.00	25	53.97	53.70	-25	16,292	-0.15%
2021/05/24	5	52.10	11	52.05	52.40	-6	16,165	-0.04%
2021/05/21	0	0.00	1	52.00	51.00	-1	16,101	-0.01%
2021/05/20	2	49.75	4	49.33	49.15	-2	16,063	-0.01%
2021/05/19	1	50.60	11	50.53	50.80	-10	16,355	-0.06%
2021/05/18	5	49.12	11	49.26	50.50	-6	16,269	-0.04%
2021/05/17	5	48.65	26	45.94	48.25	-21	16,002	-0.13%
2021/05/14	5	45.30	8	46.68	45.90	-3	15,709	-0.02%
2021/05/13	0	0.00	21	41.69	43.85	-21	15,454	-0.14%
2021/05/12	1	43.45	36	43.00	41.85	-35	15,261	-0.23%
2021/05/11	11	47.72	0	0.00	46.50	11	15,083	0.07%
2021/05/10	0	0.00	1	51.00	51.00	-1	14,954	-0.01%
2021/05/07	3	49.00	0	0.00	50.00	3	15,094	0.02%
2021/05/06	1	48.60	2	49.35	48.60	-1	15,325	-0.01%
2021/05/05	3	48.38	3	49.67	49.45	0	15,640	0.00%
2021/05/04	28	49.88	16	48.66	48.60	12	15,717	0.08%
2021/05/03	19	52.95	3	52.93	52.40	16	15,715	0.10%
2021/04/29	5	54.90	5	54.92	54.90	0	15,787	0.00%
2021/04/28	34.1	54.79	4	54.55	54.40	30.1	15,954	0.19%
2021/04/27	97.1	56.15	4	56.05	55.20	93.1	16,104	0.58%
2021/04/26	9	57.83	11	58.15	57.60	-2	16,107	-0.01%
2021/04/23	3	55.47	25	56.36	56.80	-22	16,313	-0.13%
2021/04/22	5	55.98	13	55.50	54.50	-8	17,306	-0.05%
2021/04/21	0	0.00	1	56.20	55.80	-1	18,548	-0.01%
2021/04/20	0	0.00	8	55.88	55.60	-8	18,986	-0.04%
2021/04/19	5	54.00	2	55.05	55.00	3	19,073	0.02%
2021/04/16	6	53.85	9	54.42	54.50	-3	19,226	-0.02%
2021/04/15	0	0.00	9	52.99	53.30	-9	19,540	-0.05%
2021/04/14	25	51.64	1	50.50	52.10	24	20,165	0.12%
2021/04/13	9	54.17	7	54.63	53.30	2	20,424	0.01%
2021/04/09	3	55.73	7	55.91	55.60	-4	20,790	-0.02%
2021/04/08	3	55.30	1	56.40	56.30	2	20,714	0.01%
2021/04/07	2	55.00	10	55.44	55.20	-8	20,671	-0.04%
2021/04/06	4	54.90	3	54.90	55.00	1	20,774	0.00%
2021/04/01	4	56.45	3	56.37	55.10	1	20,871	0.00%
2021/03/31	5	55.88	1	55.90	56.20	4	20,914	0.02%
2021/03/30	10	54.70	3	54.97	55.20	7	20,906	0.03%
2021/03/29	7	54.94	0	0.00	54.70	7	21,165	0.03%
2021/03/26	2	54.70	1	55.10	55.00	1	21,781	0.00%
2021/03/25	5	55.18	0	0.00	54.90	5	22,481	0.02%
2021/03/24	0	0.00	3	55.03	55.80	-3	23,017	-0.01%
2021/03/23	6	55.70	3	55.17	55.20	3	24,177	0.01%
2021/03/22	2	54.15	0	0.00	54.50	2	25,564	0.01%
2021/03/19	6	54.65	0	0.00	54.90	6	26,379	0.02%
2021/03/18	0	0.00	1	55.40	55.40	-1	26,682	0.00%
2021/03/17	17	55.22	4	55.05	55.20	13	26,843	0.05%
2021/03/16	4.1	55.86	1	56.70	56.00	3.1	26,959	0.01%
2021/03/15	4	56.65	1	56.90	56.60	3	27,473	0.01%
2021/03/12	215	58.48	212	58.41	56.80	3	28,315	0.01%	大買/大賣/
2021/03/11	1	57.00	3	56.63	57.20	-2	28,314	-0.01%
2021/03/10	5	56.02	6	56.73	55.80	-1	28,369	0.00%
2021/03/09	27	57.49	14	56.75	56.10	13	28,478	0.05%
2021/03/08	6	58.15	17	58.82	58.50	-11	28,130	-0.04%
2021/03/05	4	55.05	45	56.60	57.40	-41	27,418	-0.15%
2021/03/04	41	55.54	18	56.42	55.20	23	27,432	0.08%
2021/03/03	21	55.61	14	56.29	56.00	7	27,244	0.03%
2021/03/02	8	56.24	28	56.53	56.90	-20	27,361	-0.07%
2021/02/26	25	54.44	2	54.20	54.20	23	27,598	0.08%
2021/02/25	24	56.60	42	57.05	55.90	-18	28,817	-0.06%
2021/02/24	3	55.83	31	55.66	56.20	-28	28,672	-0.10%
2021/02/23	8	54.89	42	54.62	54.60	-34	28,567	-0.12%
2021/02/22	19	55.49	6	55.97	55.30	13	29,133	0.04%
2021/02/19	27	55.70	21	55.96	55.20	6	29,472	0.02%
2021/02/18	27	54.64	54.5	54.74	54.70	-27.5	29,370	-0.09%
2021/02/17	12	55.29	35	54.87	55.10	-23	29,266	-0.08%
2021/02/05	7	52.20	4	52.90	52.40	3	29,022	0.01%
2021/02/04	2	51.50	2	52.55	52.60	0	29,098	0.00%
2021/02/03	10	52.11	2	52.90	51.80	8	29,153	0.03%
2021/02/02	1	51.70	0	0.00	52.30	1	29,241	0.00%
2021/02/01	5	50.94	0	0.00	51.70	5	29,392	0.02%
2021/01/29	6	53.17	2	55.05	52.10	4	29,399	0.01%
2021/01/28	4	53.90	9	54.27	54.00	-5	29,365	-0.02%
2021/01/27	11	54.29	6	54.93	54.30	5	29,304	0.02%
2021/01/26	9	52.90	24	53.11	52.60	-15	29,082	-0.05%
2021/01/25	30	51.91	4	52.10	52.10	26	29,081	0.09%
2021/01/22	12	52.56	3	52.77	53.30	9	29,043	0.03%
2021/01/21	14	52.01	0	0.00	51.90	14	29,111	0.05%
2021/01/20	28	53.38	18	52.88	51.80	10	29,221	0.03%
2021/01/19	16	54.96	1	55.50	54.90	15	29,169	0.05%
2021/01/18	45	56.56	30	57.92	56.00	15	29,279	0.05%
2021/01/15	38	59.18	26	59.58	57.20	12	28,862	0.04%
2021/01/14	14	58.91	37	58.56	58.60	-23	28,001	-0.08%
2021/01/13	2	53.10	22	54.56	55.80	-20	27,286	-0.07%
2021/01/12	11	51.59	8	51.90	51.90	3	27,793	0.01%
2021/01/11	15	51.11	3	51.57	51.30	12	29,346	0.04%
2021/01/08	30	53.77	12	53.81	52.80	18	29,446	0.06%
2021/01/07	29	55.24	28	55.53	54.80	1	29,322	0.00%
2021/01/06	12	53.62	20	54.00	54.40	-8	28,939	-0.03%
2021/01/05	7	52.53	11	52.34	52.90	-4	28,551	-0.01%
2021/01/04	2	51.25	35	51.30	51.90	-33	28,438	-0.12%
2020/12/31	11	50.48	4	50.93	50.50	7	28,400	0.02%
2020/12/30	13	51.05	35	50.99	50.90	-22	28,752	-0.08%
2020/12/29	19	50.05	14	50.66	50.30	5	28,854	0.02%
2020/12/28	14	50.31	208	51.04	50.60	-194	28,837	-0.67%	大賣/鉅額交易
2020/12/25	14	51.08	11	50.97	50.90	3	28,916	0.01%
2020/12/24	4	51.75	13	52.25	51.80	-9	29,015	-0.03%
2020/12/23	20	51.92	17	52.14	51.70	3	29,190	0.01%
2020/12/22	86	53.44	8	54.41	51.50	78	29,768	0.26%
2020/12/21	55	57.31	20	57.35	56.70	35	29,556	0.12%
2020/12/18	16	56.06	26	56.23	56.20	-10	29,020	-0.03%
2020/12/17	31	56.46	22	56.23	55.30	9	28,672	0.03%
2020/12/16	16	55.23	87	55.18	56.30	-71	27,633	-0.26%
2020/12/15	26	53.30	21	52.69	51.70	5	26,277	0.02%
2020/12/14	8	51.50	20	52.54	52.30	-12	25,856	-0.05%
2020/12/11	25	50.54	10	50.90	51.30	15	25,771	0.06%
2020/12/10	22	51.00	2	51.25	50.30	20	25,930	0.08%
2020/12/09	49	53.44	60	53.30	52.00	-11	25,920	-0.04%
2020/12/08	10	52.67	53	51.90	52.20	-43	25,644	-0.17%
2020/12/07	18	50.31	10	50.09	50.10	8	25,214	0.03%
2020/12/04	34	49.68	6	49.59	49.50	28	25,529	0.11%
2020/12/03	15	49.64	12	49.68	50.80	3	25,769	0.01%
2020/12/02	52	50.23	16	50.25	49.75	36	26,120	0.14%
2020/12/01	41	50.60	14	50.66	50.50	27	26,385	0.10%
2020/11/30	50	52.00	11	52.17	51.60	39	26,717	0.15%
2020/11/27	18	51.27	16	51.63	51.80	2	27,004	0.01%
2020/11/26	18	50.12	9	50.54	50.50	9	27,466	0.03%
2020/11/25	230	52.36	29	51.49	50.20	201	27,248	0.74%	大買/鉅額交易
2020/11/24	16	51.33	62	51.25	51.30	-46	27,467	-0.17%
2020/11/23	5	48.48	5	48.44	48.50	0	27,037	0.00%
2020/11/20	33	48.01	4	48.03	47.95	29	27,737	0.10%
2020/11/19	11	48.34	19	48.45	47.60	-8	28,676	-0.03%
2020/11/18	31	46.43	45	46.75	47.45	-14	30,627	-0.05%
2020/11/17	9	45.87	29	45.31	45.45	-20	31,153	-0.06%
2020/11/16	10	44.41	11	44.66	44.35	-1	32,848	0.00%
2020/11/13	2	44.10	0	0.00	44.10	2	34,025	0.01%
2020/11/12	3	44.17	3	44.40	44.45	0	35,252	0.00%
2020/11/11	6	43.77	0	0.00	43.65	6	36,177	0.02%
2020/11/09	7	44.39	1	44.90	44.90	6	41,214	0.01%
2020/11/06	1	44.85	0	0.00	44.30	1	42,827	0.00%
2020/11/05	16	44.65	3	45.18	44.40	13	43,410	0.03%
2020/11/04	5	45.33	7	45.24	45.15	-2	44,703	0.00%
2020/11/03	17	44.64	11	44.35	44.85	6	45,064	0.01%
2020/11/02	1	43.90	3	43.50	43.20	-2	45,504	0.00%
2020/10/30	2	44.33	0	0.00	43.95	2	46,417	0.00%
2020/10/29	4	44.75	2	43.40	44.95	2	46,758	0.00%
2020/10/28	8	44.38	5	44.33	44.55	3	46,990	0.01%
2020/10/27	11	45.90	4	45.95	45.80	7	47,118	0.01%
2020/10/26	8	46.59	6	46.83	46.10	2	47,493	0.00%
2020/10/23	6	47.66	3	47.85	47.60	3	48,034	0.01%
2020/10/22	2	48.35	4	48.14	48.05	-2	48,619	0.00%
2020/10/21	10	49.73	4	49.86	48.95	6	49,101	0.01%
2020/10/20	25	50.33	23	50.55	51.20	2	49,549	0.00%
2020/10/19	43	50.36	24	49.87	50.90	19	49,388	0.04%
2020/10/16	1	46.40	7	46.91	46.35	-6	48,913	-0.01%
2020/10/15	4	46.40	5	46.30	45.95	-1	49,896	0.00%
2020/10/14	5	46.35	9	46.88	47.35	-4	51,513	-0.01%
2020/10/13	1	45.70	2	45.40	45.40	-1	53,410	0.00%
2020/10/12	10	45.57	5	45.90	45.40	5	54,813	0.01%
2020/10/08	1	46.35	1	46.55	46.20	0	56,601	0.00%
2020/10/07	14	45.98	3	46.58	45.85	11	57,105	0.02%
2020/10/06	5	46.37	13	46.09	46.55	-8	58,423	-0.01%
2020/10/05	0	0.00	5	44.60	45.35	-5	58,930	-0.01%
2020/09/30	2	44.30	42	44.13	44.60	-40	59,080	-0.07%
2020/09/29	6	45.46	15	45.32	45.35	-9	59,132	-0.02%
2020/09/28	1	44.80	1	44.40	44.50	0	59,409	0.00%
2020/09/25	36	44.44	16	45.37	43.95	20	60,014	0.03%
2020/09/24	27	47.02	8	46.95	47.00	19	60,188	0.03%
2020/09/23	7	47.01	4	47.10	46.30	3	59,961	0.01%
2020/09/22	13	47.72	4	47.75	47.30	9	60,325	0.01%
2020/09/21	15	48.81	1	48.20	48.20	14	61,168	0.02%
2020/09/18	5	48.90	1	48.65	49.40	4	61,286	0.01%
2020/09/17	18	48.26	11	48.47	48.50	7	61,454	0.01%
2020/09/16	0	0.00	24	49.99	49.25	-24	61,484	-0.04%
2020/09/15	3	50.07	28	49.71	49.15	-25	61,668	-0.04%
2020/09/14	5	49.68	3	49.87	49.60	2	61,621	0.00%
2020/09/11	9	49.01	4	49.50	48.85	5	62,002	0.01%
2020/09/10	36	49.79	47	50.13	49.70	-11	63,001	-0.02%
2020/09/09	29	50.85	24	50.91	50.70	5	63,631	0.01%
2020/09/08	4	50.63	3	51.00	50.60	1	63,687	0.00%
2020/09/07	28	52.81	4	53.38	51.80	24	63,840	0.04%
2020/09/04	3	54.37	4	53.30	54.80	-1	63,910	0.00%
2020/09/03	15	55.07	20.1	54.89	53.90	-5.1	64,048	-0.01%
2020/09/02	16	53.92	26	54.12	53.80	-10	64,353	-0.02%
2020/09/01	29	51.96	26	52.75	53.10	3	64,129	0.00%
2020/08/31	7	52.11	7	52.09	51.40	0	63,696	0.00%
2020/08/28	91	52.88	37	52.49	51.80	54	63,696	0.08%
2020/08/27	48	54.88	52	54.65	55.10	-4	63,450	-0.01%
2020/08/26	36.1	54.74	31	54.54	53.90	5.1	63,286	0.01%
2020/08/25	79	54.27	69	54.52	54.00	10	62,944	0.02%
2020/08/24	165	57.97	126	57.80	55.20	39	62,792	0.06%	大買/大賣/
2020/08/21	25	56.30	27	56.69	57.40	-2	61,011	0.00%
2020/08/20	75	53.65	43	55.28	52.20	32	62,227	0.05%
2020/08/19	33	56.62	53.8	56.62	56.60	-20.8	61,656	-0.03%
2020/08/18	26	54.62	11	55.56	56.20	15	61,108	0.02%
2020/08/17	11	53.59	18	53.74	53.10	-7	60,793	-0.01%
2020/08/14	47	51.98	18	52.46	53.10	29	60,487	0.05%
2020/08/13	152	50.39	196	51.21	52.20	-44	58,936	-0.07%	大買/大賣/
2020/08/12	28	45.85	125	46.45	48.20	-97	56,215	-0.17%	大賣/
2020/08/11	8	43.64	14	44.14	43.85	-6	55,202	-0.01%
2020/08/10	47	44.12	235	43.54	43.60	-188	55,347	-0.34%	大賣/鉅額交易
2020/08/07	7	42.21	9	42.37	42.10	-2	54,708	0.00%
2020/08/06	10	41.84	7	41.84	41.40	3	55,555	0.01%
2020/08/05	9	42.17	21	41.90	42.70	-12	55,729	-0.02%
2020/08/04	16	40.58	6	40.85	40.35	10	55,561	0.02%
2020/08/03	8	41.02	16	41.06	41.20	-8	55,548	-0.01%
2020/07/31	28	40.52	25	40.60	40.30	3	55,641	0.01%
2020/07/30	29	40.71	35	40.66	40.80	-6	56,159	-0.01%
2020/07/29	44	41.18	22	41.66	40.55	22	56,588	0.04%
2020/07/28	11	42.58	11	42.49	42.50	0	56,594	0.00%
2020/07/27	20	42.90	18	43.31	42.15	2	56,788	0.00%
2020/07/24	30	43.05	20	41.89	41.55	10	56,984	0.02%
2020/07/23	12	43.54	14	43.24	43.75	-2	57,673	0.00%
2020/07/22	38	43.29	37	42.15	42.30	1	58,198	0.00%
2020/07/21	40	41.93	38	42.40	41.80	2	57,408	0.00%
2020/07/20	9	39.86	53	40.24	41.90	-44	57,098	-0.08%
2020/07/17	36	39.11	50	39.50	38.10	-14	56,222	-0.02%
2020/07/16	25	37.84	58	38.08	38.80	-33	54,977	-0.06%
2020/07/15	23	37.10	162	37.10	36.55	-139	54,307	-0.26%	大賣/鉅額交易
2020/07/14	18	35.88	2	36.03	35.65	16	54,106	0.03%
2020/07/13	21	36.16	98	36.06	36.50	-77	54,451	-0.14%
2020/07/10	62	32.93	10	33.99	33.90	52	54,216	0.10%
2020/07/09	11	34.10	3	33.88	33.65	8	54,678	0.01%
2020/07/08	15	34.05	20	33.95	34.20	-5	55,282	-0.01%
2020/07/07	25	34.24	11	34.36	33.70	14	55,943	0.03%
2020/07/06	50	35.67	33	35.45	35.15	17	56,323	0.03%
2020/07/03	29	34.16	47	34.36	34.50	-18	56,313	-0.03%
2020/07/02	19	33.28	13	33.36	33.20	6	55,775	0.01%
2020/07/01	13	33.92	11	33.85	33.40	2	56,138	0.00%
2020/06/30	63	33.51	88	33.56	33.60	-25	57,055	-0.04%
2020/06/29	5	32.29	3	32.23	32.10	2	57,793	0.00%
2020/06/24	2	31.80	3	31.65	32.00	-1	59,076	0.00%
2020/06/23	6	31.79	1	31.95	31.65	5	60,318	0.01%
2020/06/22	55	32.39	21	32.41	32.05	34	60,822	0.06%
2020/06/19	11	33.16	6	33.15	33.30	5	61,315	0.01%
2020/06/18	20	33.14	39	33.24	33.15	-19	61,646	-0.03%
2020/06/17	63	33.54	67	33.50	33.20	-4	61,513	-0.01%
2020/06/16	23	32.96	32	33.23	34.25	-9	61,513	-0.01%
2020/06/15	26	31.58	4	31.65	31.15	22	61,691	0.04%
2020/06/12	18	32.56	15	33.07	32.45	3	63,144	0.00%
2020/06/11	24	33.28	34	33.37	33.75	-10	64,561	-0.02%
2020/06/10	54	33.20	52	33.16	33.10	2	65,914	0.00%
2020/06/09	21	33.87	34	34.00	33.90	-13	67,752	-0.02%
2020/06/08	70	34.66	6	34.35	33.95	64	68,454	0.09%
2020/06/05	14	34.93	9.1	35.15	35.00	4.9	70,044	0.01%
2020/06/04	16	35.13	5	35.61	35.00	11	71,378	0.02%
2020/06/03	46	35.23	95	35.27	35.25	-49	72,543	-0.07%
2020/06/02	90	36.82	49	36.53	36.10	41	73,155	0.06%
2020/06/01	0	0.00	6	37.76	37.80	-6	73,512	-0.01%
2020/05/29	49	37.39	59	37.02	37.25	-10	74,101	-0.01%
2020/05/28	27	37.73	40	37.44	37.00	-13	74,253	-0.02%
2020/05/27	92	38.38	71	37.50	36.90	21	73,667	0.03%
2020/05/26	32	35.70	187	36.18	36.45	-155	71,644	-0.22%	大賣/鉅額交易
2020/05/25	31	32.60	7	32.49	33.15	24	70,485	0.03%
2020/05/22	49	33.79	33	33.68	33.35	16	69,924	0.02%
2020/05/21	16	33.57	27	33.80	33.65	-11	69,183	-0.02%
2020/05/20	57	32.79	0	0.00	32.70	57	68,662	0.08%
2020/05/19	6	32.60	13	33.18	33.50	-7	68,360	-0.01%
2020/05/18	120	33.01	38	32.76	32.30	82	67,883	0.12%	大買/
2020/05/15	20	33.20	15	33.57	34.10	5	67,270	0.01%
2020/05/14	60	33.50	25	33.76	32.55	35	66,571	0.05%
2020/05/13	75	34.61	31	34.42	33.60	44	66,131	0.07%
2020/05/12	17	33.64	68	33.82	34.50	-51	65,016	-0.08%
2020/05/11	60	33.87	9	33.79	33.25	51	64,952	0.08%
2020/05/08	6	33.35	5.1	33.44	33.20	0.9	64,286	0.00%
2020/05/07	13	33.30	6	32.82	33.50	7	64,040	0.01%
2020/05/06	56	32.05	32	31.78	32.15	24	63,725	0.04%
2020/05/05	59	33.99	33	33.15	33.00	26	63,131	0.04%
2020/05/04	23	32.40	27	33.31	34.05	-4	62,617	-0.01%
2020/04/30	38	32.78	37	33.01	33.05	1	62,094	0.00%
2020/04/29	36	31.64	54	32.13	32.10	-18	61,518	-0.03%
2020/04/28	52	32.18	45	32.08	31.25	7	60,935	0.01%
2020/04/27	8	29.65	54	29.66	31.50	-46	59,408	-0.08%
2020/04/24	3	28.38	9	28.56	28.65	-6	58,034	-0.01%
2020/04/23	110	28.16	118	28.40	28.50	-8	57,913	-0.01%	大買/大賣/
2020/04/22	61	27.28	97	27.80	28.35	-36	57,177	-0.06%
2020/04/21	68	27.38	18	27.84	27.05	50	56,362	0.09%
2020/04/20	9	27.71	30	27.90	27.70	-21	55,798	-0.04%
2020/04/17	58	28.43	26	27.94	27.80	32	55,711	0.06%
2020/04/16	50	27.88	53	28.18	28.60	-3	54,579	-0.01%
2020/04/15	42	28.29	38	27.88	27.80	4	54,265	0.01%
2020/04/14	15	27.62	43	28.13	28.75	-28	53,103	-0.05%
2020/04/13	35	26.64	19	26.84	26.80	16	52,502	0.03%
2020/04/10	7	26.70	4	26.59	26.40	3	52,164	0.01%
2020/04/09	14	26.01	7	25.99	25.35	7	51,436	0.01%
2020/04/08	18	27.58	19	26.91	26.50	-1	50,729	0.00%
2020/04/07	16	28.41	1	28.80	28.35	15	49,950	0.03%
2020/04/06	22	26.89	14	26.68	26.90	8	50,020	0.02%
2020/04/01	35	24.71	34.2	24.81	25.15	0.8	49,877	0.00%
2020/03/31	23	24.74	24	24.66	24.25	-1	48,514	0.00%
2020/03/30	76	22.89	95	23.06	23.60	-19	46,687	-0.04%
2020/03/27	30	22.99	75	22.41	23.10	-45	45,112	-0.10%
2020/03/26	94	20.47	91	20.53	21.00	3	43,532	0.01%
2020/03/25	27	19.91	84	20.04	20.20	-57	42,629	-0.13%
2020/03/24	44	18.65	11	18.67	18.85	33	41,664	0.08%
2020/03/23	16	16.68	19	17.26	17.75	-3	41,110	-0.01%
2020/03/20	48	18.30	38	18.18	18.00	10	40,715	0.02%
2020/03/19	124	17.58	115	17.24	17.20	9	39,451	0.02%	大買/大賣/
2020/03/18	40	19.69	8	20.17	19.10	32	38,401	0.08%
2020/03/17	17	20.25	31	20.55	20.05	-14	36,538	-0.04%
2020/03/16	53	20.99	48	21.43	19.80	5	34,930	0.01%
2020/03/13	72	19.65	34	19.70	21.85	38	33,077	0.11%
2020/03/12	28	20.38	13	20.77	19.90	15	30,903	0.05%
2020/03/11	44	21.40	99	22.14	22.10	-55	29,944	-0.18%
2020/03/10	158	20.11	157	19.81	20.50	1	27,942	0.00%	大買/大賣/
2020/03/09	89	19.46	57	19.96	18.65	32	26,321	0.12%
2020/03/06	9	19.47	64	19.79	20.10	-55	24,818	-0.22%
2020/03/05	13	18.12	49	18.21	18.50	-36	23,647	-0.15%
2020/03/04	7	17.21	13	17.45	17.75	-6	22,811	-0.03%
2020/03/03	41	16.43	135	16.69	17.05	-94	21,797	-0.43%	大賣/
2020/03/02	18	15.12	21	15.01	15.50	-3	21,006	-0.01%
2020/02/27	53	15.27	24	15.10	14.80	29	21,197	0.14%
2020/02/26	22	15.55	6	15.80	15.45	16	21,767	0.07%
2020/02/25	0	0.00	1	15.70	15.95	-1	22,681	0.00%
2020/02/24	51	15.92	0	0.00	15.65	51	23,338	0.22%
2020/02/21	4	15.85	2	16.25	16.10	2	23,798	0.01%
2020/02/20	10	15.77	1	15.80	15.85	9	24,220	0.04%
2020/02/17	12	15.63	4	15.55	15.55	8	24,570	0.03%
2020/02/14	7	15.52	6	15.79	15.75	1	24,439	0.00%
2020/02/13	10	15.53	2	15.35	15.25	8	24,131	0.03%
2020/02/12	8	15.38	40	15.40	15.50	-32	23,954	-0.13%
2020/02/11	0	0.00	7	14.79	14.85	-7	23,255	-0.03%
2020/02/10	11	14.00	34	13.72	14.40	-23	23,187	-0.10%
2020/02/07	22	14.30	1	14.30	14.30	21	23,024	0.09%
2020/02/06	17	14.74	49	14.90	14.95	-32	22,816	-0.14%
2020/02/05	54	14.43	25	14.48	14.40	29	22,607	0.13%
2020/02/04	22	15.05	11	15.02	15.00	11	22,350	0.05%
2020/02/03	24	14.39	9	14.64	14.35	15	23,078	0.06%
2020/01/31	35	15.58	21	15.30	15.30	14	22,970	0.06%
2020/01/30	21	16.38	1	16.55	16.20	20	22,697	0.09%
2020/01/20	7	18.09	5	18.00	18.00	2	22,672	0.01%
2020/01/17	65	17.77	68	17.92	18.00	-3	22,658	-0.01%
2020/01/16	16	17.91	39	17.78	17.70	-23	22,405	-0.10%
2020/01/15	18	18.21	1	18.25	18.10	17	22,242	0.08%
2020/01/14	47	18.32	41	18.05	18.40	6	22,156	0.03%
2020/01/13	27	18.24	33	18.15	17.85	-6	21,854	-0.03%
2020/01/10	232	17.97	61	17.95	17.80	171	21,099	0.81%	大買/鉅額交易
2020/01/09	35	18.03	228	18.25	18.30	-193	20,514	-0.94%	大賣/鉅額交易
2020/01/08	17	16.93	9	17.05	17.15	8	19,878	0.04%
2020/01/07	61	16.99	6	16.93	17.05	55	19,780	0.28%
2020/01/06	62	17.42	85	17.19	17.40	-23	19,344	-0.12%
2020/01/03	4	16.89	1	17.00	16.85	3	18,782	0.02%
2020/01/02	2	16.90	14	16.85	16.85	-12	18,502	-0.06%
2019/12/31	36	16.63	58.4	16.63	16.65	-22.4	18,242	-0.12%
2019/12/30	11	17.05	29	16.98	16.80	-18	18,122	-0.10%
2019/12/27	1	16.65	2	16.68	16.75	-1	17,507	-0.01%
2019/12/26	35	16.07	41	16.15	16.20	-6	17,016	-0.04%
2019/12/25	12	15.68	3	15.72	15.80	9	16,928	0.05%
2019/12/24	3	15.38	2	15.40	15.60	1	17,015	0.01%
2019/12/23	12	15.38	1	15.80	15.30	11	17,047	0.06%
2019/12/20	11	15.65	1	15.70	15.75	10	17,021	0.06%
2019/12/19	1	15.80	1	15.75	15.80	0	17,045	0.00%
2019/12/18	9	15.89	3	15.75	15.75	6	17,159	0.03%
2019/12/17	5	16.50	12	16.35	16.25	-7	17,121	-0.04%
2019/12/16	65	16.25	65	16.18	16.25	0	17,244	0.00%
2019/12/13	12.5	15.99	20	16.08	15.95	-7.5	17,293	-0.04%
2019/12/12	27.5	16.46	217	16.37	16.30	-189.5	17,347	-1.09%	大賣/鉅額交易
2019/12/11	215	16.60	15	16.57	16.50	200	17,921	1.12%	大買/鉅額交易
2019/12/10	29	16.26	4	16.30	16.55	25	17,896	0.14%
2019/12/09	2	16.33	20	16.39	16.30	-18	18,240	-0.10%
2019/12/06	35	16.23	118	16.44	16.35	-83	18,132	-0.46%	大賣/
2019/12/05	68	15.65	70	15.69	15.70	-2	17,726	-0.01%
2019/12/04	65	15.51	60	15.70	15.55	5	18,063	0.03%
2019/12/03	7	15.51	20	15.70	15.70	-13	18,789	-0.07%
2019/12/02	25	15.23	35	15.23	15.50	-10	19,620	-0.05%
2019/11/29	127	15.53	16	15.70	15.50	111	19,782	0.56%	大買/鉅額交易
2019/11/28	32	15.77	9	15.73	15.60	23	20,209	0.11%
2019/11/27	24	15.94	19	16.21	16.10	5	20,992	0.02%
2019/11/26	92	16.00	103	16.12	16.15	-11	21,042	-0.05%	大賣/
2019/11/25	23	16.51	18	16.80	16.25	5	20,617	0.02%
2019/11/22	59	16.59	26	16.70	16.15	33	19,834	0.17%
2019/11/21	27	15.99	145	15.84	16.55	-118	18,704	-0.63%	大賣/鉅額交易
2019/11/20	9	15.68	6	15.84	15.70	3	17,910	0.02%
2019/11/19	42	15.48	45	15.63	15.40	-3	17,547	-0.02%
2019/11/18	55	15.11	15	15.16	15.15	40	16,976	0.24%
2019/11/15	105	14.91	99	14.95	14.90	6	16,709	0.04%	大買/
2019/11/14	6	13.98	0	0.00	14.00	6	16,338	0.04%
2019/11/13	17	14.06	0	0.00	14.00	17	16,424	0.10%
2019/11/11	2.3	13.77	1	14.20	13.60	1.3	16,621	0.01%
2019/11/08	0.7	14.10	0	0.00	14.15	0.7	16,570	0.00%
2019/11/07	22	14.05	0	0.00	14.15	22	16,592	0.13%
2019/11/06	7.3	14.49	1	14.75	14.45	6.3	16,521	0.04%
2019/11/05	1.7	14.68	6	14.73	14.70	-4.3	16,498	-0.03%
2019/11/04	3	14.62	1	14.70	14.60	2	16,542	0.01%
2019/11/01	8	15.14	2	15.30	14.90	6	16,438	0.04%
2019/10/31	25	15.51	25	15.65	15.35	0	16,321	0.00%
2019/10/30	44	15.09	48	15.08	15.00	-4	15,333	-0.03%
2019/10/28	40	14.95	46	15.01	14.90	-6	15,233	-0.04%
2019/10/25	0.3	14.70	10	14.80	14.80	-9.7	15,513	-0.06%
2019/10/24	1.7	14.73	4	14.85	14.75	-2.3	15,525	-0.01%
2019/10/23	1	14.65	1	14.60	14.70	0	15,859	0.00%
2019/10/22	1	14.45	0	0.00	14.55	1	15,876	0.01%
2019/10/18	0	0.00	1	14.50	14.55	-1	15,857	-0.01%
2019/10/16	0	0.00	1	14.50	14.40	-1	16,089	-0.01%
2019/10/15	2	14.65	10	14.68	14.70	-8	16,377	-0.05%
2019/10/09	7	13.70	0	0.00	13.60	7	16,563	0.04%
2019/10/08	1	13.90	0	0.00	13.75	1	16,613	0.01%
2019/10/04	2	14.00	0	0.00	13.90	2	16,669	0.01%
2019/10/01	6	14.14	1.1	14.06	14.20	4.9	16,643	0.03%
2019/09/27	3.1	13.65	0	0.00	13.80	3.1	16,560	0.02%
2019/09/26	6	14.36	0	0.00	14.20	6	16,446	0.04%
2019/09/25	1	14.40	5	14.40	14.35	-4	16,418	-0.02%
2019/09/23	0	0.00	4	14.81	14.80	-4	16,398	-0.02%
2019/09/20	1.5	14.63	25	14.67	14.70	-23.5	16,339	-0.14%
2019/09/19	0.5	14.45	0	0.00	14.50	0.5	16,310	0.00%
2019/09/17	21	15.04	1	15.10	15.00	20	16,088	0.12%
2019/09/16	17	15.26	5	15.25	15.10	12	15,838	0.08%
2019/09/12	5	15.05	19	15.05	15.05	-14	15,112	-0.09%
2019/09/11	30	15.00	26	14.98	15.20	4	14,883	0.03%
2019/09/10	10	14.60	10	14.65	14.55	0	14,308	0.00%
2019/09/09	10	14.50	6	14.53	14.55	4	14,145	0.03%
2019/09/06	10	14.50	0	0.00	14.55	10	13,956	0.07%
2019/09/05	20	14.90	1	14.75	14.75	19	13,659	0.14%
2019/09/04	21	14.84	11	14.99	15.10	10	13,004	0.08%
2019/09/03	90	14.38	90	14.45	14.45	0	12,321	0.00%
2019/09/02	35	14.67	0	0.00	14.80	35	11,884	0.29%
2019/08/30	85	14.24	138	14.00	14.45	-53	11,134	-0.48%	大賣/
2019/08/29	0	0.00	1	13.50	13.45	-1	10,088	-0.01%
2019/08/22	1	13.50	41	13.49	13.50	-40	9,474	-0.42%
2019/08/21	0	0.00	38	13.09	13.15	-38	9,142	-0.42%
2019/08/20	1	12.60	0	0.00	12.70	1	9,035	0.01%
2019/08/16	2	12.95	4	12.86	12.80	-2	8,950	-0.02%
2019/08/15	30	12.95	3	12.92	12.90	27	8,846	0.31%
2019/08/14	17	12.53	10	12.35	12.35	7	8,724	0.08%
2019/08/13	0	0.00	20	12.20	12.15	-20	8,759	-0.23%
2019/08/12	0	0.00	1	12.60	12.50	-1	8,864	-0.01%
2019/08/08	5	12.33	0	0.00	12.70	5	8,897	0.06%
2019/08/07	0	0.00	1	12.25	12.10	-1	8,873	-0.01%
2019/08/06	11	11.66	21.3	11.68	12.30	-10.3	8,854	-0.12%
2019/08/05	11	12.00	5	12.05	11.95	6	8,779	0.07%
2019/08/02	42	12.48	0	0.00	12.25	42	8,777	0.48%
2019/08/01	31.3	13.08	0	0.00	13.05	31.3	8,634	0.36%
2019/07/31	26	13.28	30	13.30	13.45	-4	8,513	-0.05%
2019/07/30	1	13.35	11	13.91	13.40	-10	8,395	-0.12%
2019/07/29	12	13.89	72	14.09	13.85	-60	8,132	-0.74%
2019/07/26	10.8	13.54	8	13.49	13.50	2.8	7,639	0.04%
2019/07/25	19.2	13.52	32	13.51	13.40	-12.8	7,599	-0.17%
2019/07/24	25	12.95	4	12.90	12.95	21	7,238	0.29%
2019/07/23	1	13.25	0	0.00	13.25	1	7,257	0.01%
2019/07/22	4	13.40	63	13.51	13.60	-59	7,202	-0.82%
2019/07/19	1	13.00	5	13.27	13.05	-4	7,063	-0.06%
2019/07/18	25	13.16	37	13.46	13.05	-12	7,084	-0.17%
2019/07/17	3	13.22	11	13.10	13.30	-8	7,012	-0.11%
2019/07/16	0	0.00	1	12.85	12.90	-1	6,618	-0.02%
2019/07/15	1	12.45	23	12.66	12.65	-22	6,514	-0.34%
2019/07/12	43	12.29	33	12.27	12.15	10	6,223	0.16%
2019/07/11	15.8	12.10	16	12.05	12.20	-0.3	6,337	0.00%
2019/07/10	27	12.03	20	12.03	12.05	7	6,394	0.11%
2019/07/08	0.3	11.85	0	0.00	11.90	0.3	6,669	0.00%
2019/07/05	3	12.08	3	12.22	12.05	0	6,889	0.00%
2019/07/04	0.8	11.95	0	0.00	12.00	0.8	7,009	0.01%
2019/07/03	0.2	11.75	0	0.00	11.80	0.2	7,866	0.00%
2019/07/02	1	11.95	0	0.00	12.05	1	8,493	0.01%
2019/07/01	5	12.08	3	12.10	11.95	2	8,852	0.02%
2019/06/28	2	11.70	0	0.00	11.65	2	8,811	0.02%
2019/06/27	4.3	11.80	5	11.70	11.75	-0.7	8,918	-0.01%
2019/06/26	0.3	11.50	2	11.60	11.50	-1.7	8,869	-0.02%
2019/06/25	2	11.80	1	12.25	11.80	1	8,900	0.01%
2019/06/24	0	0.00	1	11.95	12.00	-1	8,807	-0.01%
2019/06/21	1.3	11.95	15	11.95	11.85	-13.7	8,900	-0.15%
2019/06/20	6	11.98	4	11.96	11.95	2	8,946	0.02%
2019/06/19	3.8	11.92	9	11.98	11.85	-5.2	9,136	-0.06%
2019/06/18	0.4	11.35	1	11.50	11.40	-0.6	9,141	-0.01%
2019/06/17	0.7	11.45	0	0.00	11.50	0.7	9,669	0.01%
2019/06/14	0.1	11.60	0	0.00	11.65	0.1	9,679	0.00%
2019/06/12	12	11.67	22	11.60	11.65	-10	9,772	-0.10%
2019/06/11	18	11.60	56	11.68	11.90	-38	9,632	-0.39%
2019/06/10	1	10.80	0	0.00	10.85	1	9,393	0.01%
2019/06/06	0	0.00	1	10.90	10.75	-1	9,403	-0.01%
2019/06/05	1	10.85	0	0.00	10.90	1	9,494	0.01%
2019/06/03	10	10.88	0	0.00	10.90	10	9,638	0.10%
2019/05/31	32	11.18	0	0.00	11.10	32	9,664	0.33%
2019/05/30	2	11.10	0	0.00	11.10	2	9,733	0.02%
2019/05/29	10	10.75	10	10.85	10.90	0	9,756	0.00%
2019/05/27	0	10.65	0	0.00	10.70	0	9,963	0.00%
2019/05/24	0	0.00	2	10.90	10.75	-2	10,045	-0.02%
2019/05/23	4	10.80	0	0.00	10.80	4	10,078	0.04%
2019/05/22	0	0.00	3	11.20	11.25	-3	10,184	-0.03%
2019/05/14	30	11.50	30	11.53	11.50	0	11,395	0.00%
2019/05/13	1	11.60	102	11.41	11.40	-101	11,535	-0.88%	大賣/鉅額交易
2019/05/10	154	11.94	103	12.00	11.75	51	11,519	0.44%	大買/大賣/
2019/05/09	46	12.27	6	12.23	12.10	40	11,449	0.35%
2019/05/07	5	12.65	5	12.65	12.55	0	11,432	0.00%
2019/05/06	0	0.00	5	12.50	12.40	-5	11,457	-0.04%
2019/05/03	20	12.95	21	12.95	12.95	-1	11,463	-0.01%
2019/05/02	3.5	12.91	0	0.00	12.95	3.5	11,512	0.03%
2019/04/30	31	12.35	25	12.30	12.50	6	11,828	0.05%
2019/04/29	121	12.75	86	13.04	12.50	35	11,953	0.29%	大買/
2019/04/26	91	13.14	72	13.18	13.15	19	11,857	0.16%
2019/04/25	0.3	13.35	11	13.27	13.40	-10.7	11,981	-0.09%
2019/04/24	38	13.28	20	13.45	13.25	18	12,252	0.15%
2019/04/23	21	13.68	25	13.56	13.50	-4	12,744	-0.03%
2019/04/22	35.2	13.71	30	13.73	13.75	5.2	12,720	0.04%
2019/04/19	30	13.67	31	13.63	13.65	-1	12,811	-0.01%
2019/04/18	53.6	13.94	0	0.00	13.55	53.6	13,033	0.41%
2019/04/17	22.4	13.91	0	0.00	13.95	22.4	13,250	0.17%
2019/04/16	14.3	14.12	13	14.19	14.20	1.3	13,785	0.01%
2019/04/15	10.7	14.04	11	14.01	14.00	-0.3	14,559	0.00%
2019/04/11	38	14.33	2	14.15	14.15	36	14,573	0.25%
2019/04/10	1	14.60	7	14.98	14.60	-6	14,472	-0.04%
2019/04/09	27	15.22	22	15.94	14.80	5	14,352	0.03%
2019/04/08	0	0.00	74	14.73	15.30	-74	13,921	-0.53%
2019/04/03	30	14.00	32	13.99	13.95	-2	13,527	-0.01%
2019/04/02	12	13.58	32	13.57	13.30	-20	13,461	-0.15%
2019/04/01	11	13.44	11	13.44	13.40	0	13,529	0.00%
2019/03/29	1	13.20	1	13.15	13.25	0	13,551	0.00%
2019/03/28	0.4	13.05	0	0.00	13.05	0.4	13,781	0.00%
2019/03/27	20.6	13.50	0	0.00	13.50	20.6	13,798	0.15%
2019/03/26	32	13.56	2	13.63	13.55	30	13,781	0.22%
2019/03/25	1	13.70	1	13.80	13.75	0	13,752	0.00%
2019/03/22	2.5	14.00	4	14.14	14.10	-1.5	13,772	-0.01%
2019/03/21	7.5	14.33	4	14.24	14.15	3.5	13,846	0.03%
2019/03/20	66	14.15	199	14.30	14.30	-133	13,962	-0.95%	大賣/鉅額交易
2019/03/19	105.5	13.99	41	13.80	13.80	64.5	13,686	0.47%	大買/
2019/03/18	85.8	13.93	85	13.87	13.85	0.8	14,141	0.01%
2019/03/15	4.2	13.75	1	13.70	13.75	3.2	15,426	0.02%
2019/03/14	6.5	13.54	7	13.56	13.45	-0.5	15,854	0.00%
2019/03/13	36.7	13.49	11	13.47	13.40	25.7	16,657	0.15%
2019/03/12	1.9	13.60	0	0.00	13.50	1.9	16,897	0.01%
2019/03/11	1	13.60	40	13.59	13.60	-39	17,158	-0.23%
2019/03/08	30.4	13.50	0	0.00	13.60	30.4	17,402	0.17%
2019/03/07	4	13.95	2	14.10	13.70	2	17,504	0.01%
2019/03/06	2	14.00	2	14.03	14.05	0	17,767	0.00%
2019/03/05	7	14.08	3	14.28	14.00	4	17,887	0.02%
2019/03/04	6	14.00	0	0.00	14.20	6	17,941	0.03%
2019/02/27	61	13.85	60	13.77	13.80	1	17,987	0.01%
2019/02/26	105	14.44	103	14.15	14.00	2	18,108	0.01%	大買/大賣/
2019/02/25	3	14.00	4	14.09	14.10	-1	18,196	-0.01%
2019/02/22	6.7	14.14	36	14.06	14.05	-29.3	18,265	-0.16%
2019/02/21	3	13.98	2	14.00	14.00	1	18,374	0.01%
2019/02/20	7.3	14.34	6	14.48	14.20	1.3	18,544	0.01%
2019/02/19	33.6	14.58	39	14.60	14.40	-5.5	18,906	-0.03%
2019/02/18	6.5	14.27	7	14.31	14.10	-0.5	19,488	0.00%
2019/02/15	35	14.17	54	14.54	14.10	-19	19,524	-0.10%
2019/02/14	3	14.10	7	14.24	14.10	-4	19,259	-0.02%
2019/02/13	8	14.00	1	13.70	13.65	7	18,769	0.04%
2019/02/12	0	0.00	37	13.72	13.90	-37	18,572	-0.20%
2019/02/11	1	13.35	0	0.00	13.40	1	18,485	0.01%
2019/01/30	0	0.00	7	13.30	13.25	-7	18,532	-0.04%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/28	1	13.20	1	13.40	13.25	0	18,595	0.00%
2019/01/25	4	13.30	0	0.00	13.15	4	18,707	0.02%
2019/01/24	10	13.33	0	0.00	13.25	10	18,874	0.05%
2019/01/23	1	13.35	1	13.00	13.35	0	18,954	0.00%
2019/01/22	25	13.23	0	0.00	13.10	25	19,032	0.13%
2019/01/21	6	14.03	11	14.07	13.90	-5	18,660	-0.03%
2019/01/18	15	13.85	10	13.80	13.90	5	18,513	0.03%
2019/01/17	128	14.04	127	14.13	13.75	1	18,514	0.01%	大買/大賣/
2019/01/16	122	13.95	123	13.83	13.90	-1	18,396	-0.01%	大買/大賣/
2019/01/15	143	14.13	148	13.93	13.65	-5	18,118	-0.03%	大買/大賣/
2019/01/14	30	13.30	1	13.45	13.45	29	17,558	0.17%
2019/01/11	66	13.33	64	13.35	13.35	2	17,517	0.01%
2019/01/10	139	13.68	92	13.89	13.45	47	17,403	0.27%	大買/
2019/01/09	137	14.05	130	14.20	14.00	7	17,156	0.04%	大買/大賣/
2019/01/08	65	14.20	61	14.32	14.55	4	16,910	0.02%
2019/01/07	10	13.89	146	14.16	14.40	-136	16,250	-0.84%	大賣/鉅額交易
2019/01/04	41	13.17	21	13.01	13.10	20	15,488	0.13%
2019/01/03	63	13.30	83	13.40	13.45	-20	15,492	-0.13%
2018/12/27	67	13.47	159	13.57	13.05	-92	15,497	-0.59%	大賣/
2018/12/26	31	13.26	66	13.28	13.25	-35	15,310	-0.23%
2018/12/25	91	13.01	64	13.30	13.50	27	15,415	0.18%
2018/12/24	160	13.39	70	13.22	13.15	90	15,171	0.59%	大買/
2018/12/22	69	13.15	82	13.27	13.25	-13	15,044	-0.09%
2018/12/21	36	12.66	56	13.02	13.20	-20	14,973	-0.13%
2018/12/20	12	12.61	5	12.58	12.60	7	14,911	0.05%
2018/12/19	20	12.30	22	12.35	12.30	-2	14,834	-0.01%
2018/12/18	7	12.48	5	12.57	12.45	2	14,981	0.01%
2018/12/17	4	12.54	2	12.55	12.30	2	15,113	0.01%
2018/12/14	195	12.36	195	12.31	12.60	0	15,534	0.00%	大買/大賣/
2018/12/13	100	12.46	48	12.54	12.25	52	15,407	0.34%
2018/12/12	50	12.97	63	12.95	12.90	-13	15,294	-0.09%
2018/12/11	112	13.09	46	13.25	12.90	66	15,285	0.43%	大買/
2018/12/10	432	13.75	555	13.72	13.60	-123	15,357	-0.80%	大買/大賣/鉅額交易
2018/12/07	11	13.01	97	13.58	13.75	-86	14,342	-0.60%
2018/12/06	122	13.47	20	14.40	12.50	102	14,332	0.71%	大買/鉅額交易
2018/12/05	85	13.03	114	13.31	13.75	-29	14,145	-0.21%	大賣/
2018/12/04	113	13.26	206	13.21	13.20	-93	14,467	-0.64%	大買/大賣/
2018/12/03	26	13.01	101	12.82	12.85	-75	14,798	-0.51%	大賣/
2018/11/30	100	12.38	0	0.00	12.30	100	15,372	0.65%
2018/11/29	73	12.60	0	0.00	12.10	73	16,645	0.44%
2018/11/28	0	0.00	43	12.80	12.80	-43	16,412	-0.26%
2018/11/27	2	12.70	33	12.75	12.90	-31	16,444	-0.19%
2018/11/26	50	12.55	51	12.70	12.55	-1	16,484	-0.01%
2018/11/23	52	12.44	34	12.35	12.40	18	16,524	0.11%
2018/11/22	103	12.66	4	12.40	12.30	99	16,605	0.60%	大買/
2018/11/21	10	12.90	11	13.09	13.10	-1	16,482	-0.01%
2018/11/20	67	12.91	33	12.94	12.95	34	16,511	0.21%
2018/11/19	182	13.23	358	13.13	13.15	-176	16,536	-1.06%	大買/大賣/鉅額交易
2018/11/16	74	12.89	75	13.17	13.00	-1	16,487	-0.01%
2018/11/15	70	12.29	114	12.25	12.50	-44	16,133	-0.27%	大賣/
2018/11/14	20	11.20	28	11.50	11.85	-8	16,585	-0.05%
2018/11/13	0	0.00	4	10.43	10.80	-4	17,751	-0.02%
2018/11/08	50	11.00	0	0.00	10.50	50	20,407	0.25%
2018/11/07	6	10.58	36	10.48	10.60	-30	20,800	-0.14%
2018/11/06	2	10.35	2	10.45	10.15	0	20,844	0.00%
2018/11/05	2	10.35	12	10.30	10.40	-10	20,954	-0.05%
2018/11/02	9	10.52	7	10.81	10.30	2	20,935	0.01%
2018/11/01	22	10.67	25	10.61	10.65	-3	20,773	-0.01%
2018/10/31	125	10.03	165	10.14	10.20	-40	20,560	-0.19%	大買/大賣/
2018/10/30	13	9.42	23	9.39	9.86	-10	20,460	-0.05%
2018/10/29	10	9.38	10	9.14	9.10	0	20,271	0.00%
2018/10/26	22	9.29	0	0.00	9.23	22	20,228	0.11%
2018/10/25	35	9.67	30	9.66	9.43	5	20,159	0.02%
2018/10/24	10	9.90	10	10.00	10.05	0	20,069	0.00%
2018/10/22	100	10.20	2	10.10	10.25	98	19,977	0.49%
2018/10/19	28	10.02	12	10.00	10.00	16	19,919	0.08%
2018/10/18	33	10.31	0	0.00	10.25	33	19,835	0.17%
2018/10/17	30	10.60	3	10.75	10.35	27	19,788	0.14%
2018/10/16	36	10.65	13	10.69	10.45	23	19,689	0.12%
2018/10/12	33	10.13	0.4	10.40	10.40	32.6	19,446	0.17%
2018/10/11	8.2	9.88	0	0.00	9.77	8.2	19,307	0.04%
2018/10/09	0.2	10.80	0	0.00	10.85	0.2	19,114	0.00%
2018/10/05	50	10.96	84.2	11.17	11.05	-34.2	18,940	-0.18%
2018/10/04	105.2	11.67	51	11.90	11.50	54.2	18,673	0.29%	大買/
2018/10/03	128	11.60	72	11.79	11.45	56	18,707	0.30%	大買/
2018/10/02	11	12.21	1	12.20	12.20	10	18,322	0.05%
2018/10/01	50	12.46	50	12.50	12.50	0	18,207	0.00%
2018/09/28	75	12.27	74	12.38	12.30	1	18,148	0.01%
2018/09/27	72	12.49	50	12.50	12.30	22	18,060	0.12%
2018/09/26	50	12.35	50	12.50	12.30	0	17,822	0.00%
2018/09/25	100	12.55	103	12.42	12.55	-3	17,762	-0.02%	大賣/
2018/09/21	70	12.45	72	12.62	12.45	-2	17,549	-0.01%
2018/09/20	140	12.40	133	12.64	12.25	7	17,320	0.04%	大買/大賣/
2018/09/19	32	13.27	57	13.65	13.05	-25	16,795	-0.15%
2018/09/18	3	13.40	15	13.24	13.30	-12	16,584	-0.07%
2018/09/17	3	13.48	38	13.45	13.50	-35	16,401	-0.21%
2018/09/14	83	13.90	19	13.66	14.00	64	16,153	0.40%
2018/09/13	29	12.78	20	13.00	13.20	9	15,673	0.06%
2018/09/12	32	13.21	25	13.38	13.20	7	15,263	0.05%
2018/09/11	299	13.84	31	13.24	13.90	268	14,759	1.82%	大買/鉅額交易
2018/09/10	56	13.11	33	13.53	13.05	23	14,108	0.16%
2018/09/07	88	14.64	63	14.63	14.45	25	13,489	0.19%
2018/09/06	129	14.97	202	15.06	14.70	-73	12,912	-0.57%	大買/大賣/
2018/09/05	61	15.80	52	16.11	15.10	9	12,083	0.07%
2018/09/04	11	16.01	0	0.00	16.05	11	10,813	0.10%
2018/09/03	9	15.76	197	15.99	15.65	-188	10,756	-1.75%	大賣/鉅額交易
2018/08/31	10	16.69	4	16.55	16.70	6	10,728	0.06%
2018/08/30	340	16.33	12	16.02	16.00	328	10,548	3.11%	大買/鉅額交易
2018/08/29	2	16.18	6	16.15	16.10	-4	10,415	-0.04%
2018/08/28	8	15.18	0	0.00	15.20	8	10,336	0.08%
2018/08/27	7	15.00	13	15.22	15.10	-6	10,217	-0.06%
2018/08/24	5	15.53	1	15.50	15.05	4	10,035	0.04%
2018/08/23	7	15.54	18	15.75	16.00	-11	9,818	-0.11%
2018/08/22	12	15.06	6	15.14	15.05	6	9,524	0.06%
2018/08/21	116	14.41	200	14.91	15.30	-84	9,321	-0.90%	大買/大賣/
2018/08/20	208	14.49	563	14.16	14.20	-355	7,900	-4.49%	大買/大賣/鉅額交易
2018/08/17	54	13.77	125.8	14.16	14.30	-71.8	6,493	-1.11%	大賣/
2018/08/16	51	12.45	59	12.79	13.00	-8	5,438	-0.15%
2018/08/15	73	11.72	131	11.92	12.20	-58	4,606	-1.26%	大賣/
2018/08/14	121	10.87	173	10.91	11.25	-52	3,657	-1.42%	大買/大賣/
2018/08/13	45	10.29	45	10.39	10.25	0	3,157	0.00%
2018/08/10	25	10.38	78	10.36	10.45	-53	3,020	-1.75%
2018/08/09	70	10.19	1	10.30	10.10	69	2,813	2.45%
2018/08/08	0.7	10.05	0	0.00	10.10	0.7	2,782	0.03%
2018/08/07	30.3	10.05	40	9.96	9.95	-9.7	2,805	-0.35%
2018/08/06	0	0.00	50	10.01	10.05	-50	2,794	-1.79%
2018/08/03	10	9.91	0	0.00	9.88	10	2,805	0.36%
2018/08/02	0	0.00	5	9.82	9.82	-5	2,798	-0.18%
2018/08/01	0.3	9.77	1	9.85	9.81	-0.8	2,785	-0.03%
2018/07/31	0.8	9.77	1	9.80	9.80	-0.3	2,855	-0.01%
2018/07/30	41	9.90	0	0.00	9.80	41	2,858	1.43%
2018/07/26	0	0.00	1	9.49	9.73	-1	2,815	-0.04%
2018/07/25	0.7	9.40	0	0.00	9.45	0.7	2,808	0.02%
2018/07/24	0.3	9.41	0	0.00	9.45	0.3	2,811	0.01%
2018/07/23	3	9.35	0	0.00	9.39	3	2,814	0.11%
2018/07/19	0.4	9.48	1	9.52	9.44	-0.6	2,820	-0.02%
2018/07/18	0.6	9.45	0	0.00	9.50	0.6	2,835	0.02%
2018/07/13	0	0.00	5	9.55	9.54	-5	2,858	-0.17%
2018/07/09	0.1	9.31	1	9.25	9.36	-0.9	2,672	-0.03%
2018/07/06	0.7	9.21	0	0.00	9.25	0.7	2,766	0.02%
2018/07/05	6	9.35	0	0.00	9.27	6	2,752	0.22%
2018/07/04	1.2	9.57	0	0.00	9.57	1.2	2,734	0.04%
2018/06/29	0	0.00	1	9.85	9.88	-1	2,711	-0.04%
2018/06/28	0.5	9.76	0	0.00	9.76	0.5	2,699	0.02%
2018/06/27	0	0.00	1	10.10	9.93	-1	2,683	-0.04%
2018/06/26	0.6	9.93	0	0.00	9.98	0.6	2,759	0.02%
2018/06/25	0.8	10.00	0	0.00	10.05	0.8	2,739	0.03%
2018/06/22	5	10.05	0	0.00	10.05	5	2,749	0.18%
2018/06/21	2	10.15	0	0.00	10.05	2	2,644	0.08%
2018/06/20	0.2	10.00	1	10.20	10.05	-0.8	2,655	-0.03%
2018/06/19	0.7	10.15	1	10.40	10.20	-0.3	2,617	-0.01%
2018/06/15	1.3	10.35	0	0.00	10.40	1.3	2,595	0.05%
2018/06/13	0	0.00	1	10.60	10.25	-1	2,509	-0.04%
2018/06/12	1	10.55	6	10.44	10.60	-5	2,438	-0.21%
2018/06/11	1	10.30	2	10.10	10.40	-1	2,359	-0.04%
2018/06/08	4	10.10	17	10.24	10.10	-13	2,261	-0.57%
2018/06/07	0.8	9.87	1	10.00	9.91	-0.2	2,190	-0.01%
2018/06/04	0.2	9.52	3	9.56	9.56	-2.8	1,934	-0.15%
2018/06/01	1	9.33	0	0.00	9.40	1	1,942	0.05%
2018/05/31	0	0.00	1	9.31	9.33	-1	1,911	-0.05%
2018/05/29	2.6	9.34	0	0.00	9.35	2.6	1,893	0.14%
2018/05/28	0.4	9.20	0	0.00	9.23	0.4	1,853	0.02%
2018/05/25	0	9.11	0	0.00	9.15	0	1,854	0.00%
2018/05/24	0	0.00	1	9.16	9.18	-1	1,863	-0.05%
2018/05/23	5.6	9.14	0	0.00	9.12	5.6	1,879	0.30%
2018/05/22	0.2	9.11	0	0.00	9.15	0.2	1,882	0.01%
2018/05/18	2	9.06	0	0.00	9.03	2	1,890	0.11%
2018/05/17	0	0.00	3	9.12	9.13	-3	1,923	-0.16%
2018/05/15	3	9.30	0	0.00	9.21	3	1,960	0.15%
2018/05/14	0.2	9.32	6	9.53	9.36	-5.8	2,029	-0.29%
2018/05/11	6	9.64	1	9.55	9.50	5	2,035	0.25%
2018/05/10	0.9	9.45	0	0.00	9.50	0.9	1,980	0.04%
2018/05/09	0.1	9.41	0	0.00	9.45	0.1	2,008	0.01%
2018/05/08	0	0.00	1	9.46	9.50	-1	2,023	-0.05%
2018/05/07	0.7	9.35	0	0.00	9.41	0.7	1,984	0.04%
2018/05/04	0.3	9.35	0	0.00	9.38	0.3	1,981	0.01%
2018/05/03	0	0.00	1	9.42	9.43	-1	1,996	-0.05%
2018/05/02	1	9.36	0	0.00	9.40	1	2,022	0.05%
2018/04/26	0	9.26	0	0.00	9.30	0	2,080	0.00%
2018/04/24	0	0.00	3	9.59	9.48	-3	2,111	-0.14%
2018/04/23	0.2	9.71	5	9.72	9.71	-4.8	2,117	-0.23%
2018/04/20	0.4	9.93	0	0.00	9.97	0.4	2,234	0.02%
2018/04/19	0.4	9.96	10	10.00	10.00	-9.6	2,245	-0.43%
2018/04/18	0	0.00	1	9.88	9.83	-1	2,257	-0.04%
2018/04/17	1	9.70	0	0.00	9.81	1	2,340	0.04%
2018/04/16	0	0.00	6	9.94	9.92	-6	2,411	-0.25%
2018/04/13	0.5	10.05	2	10.30	10.10	-1.5	2,454	-0.06%
2018/04/12	0.5	9.96	1	9.80	10.00	-0.5	2,602	-0.02%
2018/04/11	1	9.65	0	0.00	9.72	1	2,541	0.04%
2018/04/02	0	0.00	1	9.79	9.72	-1	2,691	-0.04%
2018/03/31	0.4	9.80	0	0.00	9.78	0.4	2,754	0.01%
2018/03/30	0.3	9.76	2	9.87	9.80	-1.7	2,785	-0.06%
2018/03/29	6	9.91	0	0.00	9.83	6	2,842	0.21%
2018/03/28	0.3	9.66	1	9.72	9.70	-0.7	2,858	-0.02%
2018/03/27	0.7	9.68	0	0.00	9.72	0.7	2,932	0.02%
2018/03/26	0.2	9.37	2	9.41	9.42	-1.8	3,088	-0.06%
2018/03/23	2	9.44	0	0.00	9.40	2	3,587	0.06%
2018/03/21	0.1	9.73	1	9.74	9.77	-0.9	3,654	-0.02%
2018/03/20	0.6	9.60	0	0.00	9.69	0.6	3,671	0.01%
2018/03/19	0.5	9.74	0	0.00	9.79	0.5	3,730	0.01%
2018/03/16	0	0.00	10	9.92	9.86	-10	3,785	-0.26%
2018/03/15	2	10.00	1	9.96	10.00	1	3,989	0.03%
2018/03/14	1	9.80	0	0.00	9.86	1	3,935	0.03%
2018/03/13	5	9.98	0	0.00	9.85	5	3,952	0.13%
2018/03/08	0	9.50	1	9.53	9.53	-1	4,076	-0.02%
2018/03/07	1	9.42	0	0.00	9.48	1	4,227	0.02%
2018/03/02	0.2	9.46	0	0.00	9.46	0.2	4,611	0.01%
2018/03/01	0	0.00	3	9.52	9.54	-3	4,663	-0.06%
2018/02/27	0.8	9.54	0	0.00	9.58	0.8	4,687	0.02%
2018/02/26	0.4	9.54	1	9.49	9.50	-0.6	4,776	-0.01%
2018/02/23	0.5	9.35	0	0.00	9.40	0.5	4,775	0.01%
2018/02/22	0.2	9.34	0	0.00	9.38	0.2	4,810	0.00%
2018/02/09	2	8.68	0	0.00	8.60	2	4,999	0.04%
2018/02/08	5	9.08	0	0.00	9.02	5	5,019	0.10%
2018/02/06	7	9.37	0	0.00	9.05	7	5,226	0.13%
2018/02/05	3	9.99	0	0.00	10.00	3	5,214	0.06%
2018/02/02	0.4	10.30	1	10.30	10.25	-0.6	5,250	-0.01%
2018/02/01	0.6	10.20	0	0.00	10.25	0.6	5,371	0.01%
2018/01/30	0	0.00	12	10.33	10.40	-12	5,591	-0.21%
2018/01/29	1.5	10.15	10	10.25	10.20	-8.5	5,741	-0.15%
2018/01/26	0	0.00	1	10.30	10.20	-1	6,009	-0.02%
2018/01/25	1.4	10.15	0	0.00	10.20	1.4	6,146	0.02%
2018/01/24	1.3	10.14	2	10.20	10.15	-0.7	6,628	-0.01%
2018/01/23	11.7	10.14	1	10.25	10.15	10.7	6,663	0.16%
2018/01/22	50.9	10.15	0	0.00	10.20	50.9	6,673	0.76%
2018/01/19	0.4	10.30	1	10.40	10.35	-0.6	6,752	-0.01%
2018/01/18	1	10.35	1	10.55	10.35	0	6,762	0.00%
2018/01/17	0.8	10.45	0	0.00	10.45	0.8	6,815	0.01%
2018/01/15	0	0.00	9	10.35	10.35	-9	6,832	-0.13%
2018/01/10	0	0.00	5	10.65	10.45	-5	6,692	-0.07%
2018/01/09	0	0.00	3	10.77	10.75	-3	6,613	-0.05%
2018/01/08	1	10.80	30	11.00	10.90	-29	6,553	-0.44%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/03	0	0.00	10	10.65	10.60	-10	6,260	-0.16%
2018/01/02	0	0.00	1	10.65	10.75	-1	6,219	-0.02%