金像電 (2368)-國票-博愛券商分點個股進出

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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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	0.00	1	195.50	187.00	-1	9,799	-0.01%
2024/04/24	2	195.25	0	0.00	196.50	2	9,812	0.02%
2024/04/23	0	0.00	3	186.17	188.00	-3	9,758	-0.03%
2024/04/22	6	184.58	0	0.00	182.00	6	9,666	0.06%
2024/04/19	1	196.00	1	196.00	196.00	0	9,531	0.00%
2024/04/18	1	201.50	0	0.00	205.00	1	9,488	0.01%
2024/04/17	5	202.00	1	203.50	201.50	4	9,472	0.04%
2024/04/16	4.3	200.41	0	0.00	201.50	4.3	9,455	0.05%
2024/04/15	2	213.25	2	221.50	212.50	0	9,443	0.00%
2024/04/12	5	230.00	5	229.50	229.50	0	9,313	0.00%
2024/04/11	3	230.50	3	229.50	229.50	0	9,337	0.00%
2024/04/10	1	234.50	0	0.00	230.50	1	9,333	0.01%
2024/04/09	6	240.33	6	238.67	237.00	0	9,352	0.00%
2024/04/03	0	0.00	1	237.50	241.00	-1	9,259	-0.01%
2024/04/02	5	235.75	0	0.00	234.00	5	9,240	0.05%
2024/04/01	5	246.99	5	246.00	245.00	0	9,145	0.00%
2024/03/28	3	249.50	3	244.50	244.50	0	9,107	0.00%
2024/03/27	7	248.71	5	252.50	251.00	2	9,052	0.02%
2024/03/25	5	251.50	5	247.50	247.50	0	8,912	0.00%
2024/03/22	4	247.13	6	245.83	247.50	-2	8,866	-0.02%
2024/03/21	1	235.50	0	0.00	233.50	1	8,668	0.01%
2024/03/19	6	237.84	6	229.50	229.50	0	8,751	0.00%
2024/03/18	1	237.00	1	239.00	238.00	0	8,684	0.00%
2024/03/15	9	236.56	10	232.65	232.50	-1	8,689	-0.01%
2024/03/14	7	225.07	5	220.50	220.50	2	8,659	0.02%
2024/03/13	7	239.71	4	229.00	229.00	3	8,739	0.03%
2024/03/12	12	244.08	11	242.55	242.50	1	8,651	0.01%
2024/03/11	11	249.32	10	253.50	248.00	1	8,593	0.01%
2024/03/08	6	252.33	7	250.00	249.50	-1	8,641	-0.01%
2024/03/07	10	255.75	13	267.42	252.50	-3	8,595	-0.03%
2024/03/06	12	268.50	8	268.38	274.50	4	8,335	0.05%
2024/03/05	5	258.00	5	263.00	265.50	0	8,341	0.00%
2024/03/04	0	0.00	1	266.50	259.00	-1	8,359	-0.01%
2024/03/01	2	263.75	2	264.00	261.50	0	8,322	0.00%
2024/02/29	5	251.50	5	255.50	257.00	0	8,274	0.00%
2024/02/27	8	257.50	7	252.57	252.50	1	8,255	0.01%
2024/02/26	8	260.69	5	261.50	261.50	3	8,170	0.04%
2024/02/23	3	265.50	6	261.83	262.00	-3	8,128	-0.04%
2024/02/22	8	261.38	7	258.57	255.50	1	8,003	0.01%
2024/02/21	8	260.25	8	263.00	259.50	0	7,836	0.00%
2024/02/20	4	256.88	3	258.67	261.50	1	7,793	0.01%
2024/02/19	7	272.29	1	283.00	265.00	6	7,781	0.08%
2024/02/16	11	271.77	12	274.50	275.00	-1	7,674	-0.01%
2024/02/15	0	0.00	9	272.78	273.00	-9	7,656	-0.12%
2024/02/05	13	245.50	14	247.61	248.50	-1	7,528	-0.01%
2024/02/02	14	239.46	20	241.58	241.00	-6	7,755	-0.08%
2024/02/01	11	230.50	12	231.04	231.50	-1	7,649	-0.01%
2024/01/31	15	232.47	21	236.95	229.00	-6	7,741	-0.08%
2024/01/30	10	237.10	24	233.52	234.00	-14	7,738	-0.18%
2024/01/29	0	0.00	1.5	224.22	224.50	-1.5	7,520	-0.02%
2024/01/26	1	220.00	2	218.00	216.50	-1	7,612	-0.01%
2024/01/25	0	0.00	55	225.53	222.50	-55	7,651	-0.72%
2024/01/24	8	220.38	21	218.57	216.50	-13	7,583	-0.17%
2024/01/23	3.5	222.09	51	223.42	221.50	-47.6	7,645	-0.62%
2024/01/22	3	219.83	3.2	217.37	222.00	-0.2	7,580	0.00%
2024/01/19	23	204.54	8	204.25	204.00	15	7,423	0.20%
2024/01/18	12	198.79	1	206.50	200.50	11	7,433	0.15%
2024/01/17	0	0.00	6	215.00	210.50	-6	7,369	-0.08%
2024/01/16	0	0.00	1	215.00	214.50	-1	7,386	-0.01%
2024/01/15	0.2	215.83	0	0.00	216.00	0.2	7,379	0.00%
2024/01/12	6	208.00	0	0.00	208.00	6	7,425	0.08%
2024/01/11	10	200.50	0	0.00	206.00	10	7,457	0.13%
2024/01/09	23	202.35	22	196.00	195.50	1	7,541	0.01%
2024/01/05	16	213.00	15	206.01	205.50	1	7,562	0.01%
2024/01/04	25	216.90	25	213.50	213.00	0	7,600	0.00%
2024/01/03	20	217.00	20	219.00	218.50	0	7,637	0.00%
2024/01/02	15	220.00	15	218.00	218.00	0	7,643	0.00%
2023/12/29	15	216.50	15	218.50	218.00	0	7,716	0.00%
2023/12/28	12	220.08	11	214.73	214.50	1	7,853	0.01%
2023/12/27	12	215.50	14	216.36	217.00	-2	8,073	-0.02%
2023/12/26	11	213.09	13	214.58	215.50	-2	8,392	-0.02%
2023/12/25	16	215.34	61	218.45	213.50	-45	8,610	-0.52%
2023/12/22	11	215.18	11	217.36	217.00	0	8,705	0.00%
2023/12/20	10	213.50	10	213.00	213.50	0	9,114	0.00%
2023/12/19	1	212.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1	216.50	1	217.00	216.00	0	9,215	0.00%
2023/12/15	50	217.50	5	215.00	215.50	45	9,288	0.48%
2023/12/14	111	223.74	12	221.13	220.00	99	9,289	1.07%	大買/
2023/12/13	111	223.26	217	223.61	223.50	-106	9,307	-1.14%	大買/大賣/鉅額交易
2023/12/12	212	220.28	114	222.53	219.50	98	9,358	1.05%	大買/大賣/
2023/12/11	32	234.20	14	229.36	220.50	18	9,350	0.19%
2023/12/08	7	238.57	19	238.13	238.00	-12	9,317	-0.13%
2023/12/07	7	227.50	7	225.07	224.50	0	9,137	0.00%
2023/12/06	11	216.82	11	220.32	223.50	0	9,168	0.00%
2023/12/05	0.1	213.00	0	0.00	212.00	0.1	9,163	0.00%
2023/12/04	5	228.50	5	225.50	224.00	0	9,137	0.00%
2023/11/30	0	0.00	2	231.50	228.00	-2	9,479	-0.02%
2023/11/29	6	221.08	6	223.50	225.00	0	9,460	0.00%
2023/11/28	4	218.50	3	220.00	217.50	1	9,624	0.01%
2023/11/22	7	220.64	0	0.00	221.00	7	10,095	0.07%
2023/11/21	19	226.24	8	224.88	225.00	11	10,258	0.11%
2023/11/20	3	223.50	3	224.50	223.50	0	10,564	0.00%
2023/11/17	17	220.88	17	221.85	221.50	0	10,825	0.00%
2023/11/16	3	219.67	4	220.50	220.50	-1	10,939	-0.01%
2023/11/15	13	230.27	3	230.83	229.00	10	10,990	0.09%
2023/11/14	8	230.69	14	233.61	232.00	-6	11,656	-0.05%
2023/11/13	8	219.38	8	217.00	217.00	0	12,092	0.00%
2023/11/10	17	220.26	21	222.07	220.50	-4	12,229	-0.03%
2023/11/09	23	209.74	31	210.71	215.00	-8	12,137	-0.07%
2023/11/08	12	206.25	5	205.60	209.00	7	12,248	0.06%
2023/11/07	15	199.50	16	198.47	200.00	-1	12,491	-0.01%
2023/11/06	1	192.50	3	195.17	197.50	-2	12,660	-0.02%
2023/11/03	4	190.38	2	187.00	189.00	2	12,868	0.02%
2023/11/02	2	181.75	3	183.50	184.00	-1	12,928	-0.01%
2023/11/01	2	176.50	0	0.00	177.00	2	13,071	0.02%
2023/10/30	1	186.00	1	188.50	185.50	0	13,269	0.00%
2023/10/27	2	188.00	3	189.17	186.50	-1	13,444	-0.01%
2023/10/26	8	191.44	5	187.00	187.00	3	13,636	0.02%
2023/10/25	12	201.29	12	202.50	200.50	0	13,652	0.00%
2023/10/20	0	0.00	2	192.50	192.50	-2	14,232	-0.01%
2023/10/18	3	201.00	0	0.00	198.50	3	14,624	0.02%
2023/10/17	14	213.46	13	209.92	207.50	1	14,675	0.01%
2023/10/16	6	213.25	5	213.30	215.00	1	14,732	0.01%
2023/10/13	22	223.43	17	222.38	223.00	5	14,818	0.03%
2023/10/12	21	224.02	19	223.50	223.50	2	14,832	0.01%
2023/10/11	11	221.14	12	218.83	218.00	-1	14,997	-0.01%
2023/10/06	17	221.44	19	221.61	221.00	-2	15,293	-0.01%
2023/10/05	11	221.64	11	221.36	222.50	0	15,490	0.00%
2023/10/04	2	214.75	2	215.25	221.00	0	15,730	0.00%
2023/10/03	2	218.25	4	220.88	219.00	-2	15,759	-0.01%
2023/10/02	34	222.71	28	220.36	215.50	6	15,638	0.04%
2023/09/28	26	217.38	28	219.46	219.50	-2	15,485	-0.01%
2023/09/27	10	207.00	10	209.50	211.50	0	15,348	0.00%
2023/09/26	8	209.88	13	205.73	204.00	-5	15,546	-0.03%
2023/09/25	5	212.20	4	213.50	211.00	1	15,739	0.01%
2023/09/22	15	197.30	13	199.12	201.00	2	15,794	0.01%
2023/09/21	1	195.00	1	191.50	195.00	0	15,813	0.00%
2023/09/20	10	194.50	16	193.78	193.50	-6	15,888	-0.04%
2023/09/19	9	191.44	15	190.83	190.00	-6	15,919	-0.04%
2023/09/18	9	192.78	7	196.00	193.00	2	15,947	0.01%
2023/09/15	22	203.25	15	203.00	203.50	7	15,915	0.04%
2023/09/14	16	197.50	19	198.29	199.50	-3	16,237	-0.02%
2023/09/13	15	197.13	12	192.33	194.00	3	16,324	0.02%
2023/09/12	13	201.42	15	201.60	200.00	-2	16,419	-0.01%
2023/09/11	12	200.63	13	202.81	199.00	-1	16,718	-0.01%
2023/09/08	10	208.45	7	208.43	208.50	3	16,660	0.02%
2023/09/07	4	211.13	2	211.25	209.50	2	16,783	0.01%
2023/09/06	17	216.47	22	219.57	216.50	-5	16,895	-0.03%
2023/09/05	4	209.00	2	207.75	208.00	2	16,863	0.01%
2023/09/04	10	204.45	13	205.62	206.00	-3	16,963	-0.02%
2023/09/01	31	206.81	24	203.60	201.00	7	17,167	0.04%
2023/08/31	20	212.85	27	212.80	215.50	-7	17,119	-0.04%
2023/08/30	9	207.44	9	208.39	208.50	0	17,335	0.00%
2023/08/29	15	203.67	14	200.93	201.00	1	17,494	0.01%
2023/08/28	12	204.50	13	201.65	202.00	-1	17,497	-0.01%
2023/08/25	3	209.00	4	206.63	207.00	-1	17,578	-0.01%
2023/08/24	24	216.40	31	218.27	216.50	-7	17,675	-0.04%
2023/08/23	31	207.10	28	208.29	209.00	3	17,478	0.02%
2023/08/22	7	204.50	6	202.00	201.50	1	17,694	0.01%
2023/08/21	14	203.21	11	202.05	201.50	3	18,190	0.02%
2023/08/18	54	207.13	55	208.18	203.50	-1	18,218	-0.01%
2023/08/17	50	194.91	48	195.32	206.50	2	17,771	0.01%
2023/08/16	4	186.00	7	184.79	188.00	-3	17,637	-0.02%
2023/08/15	11	180.55	15	178.43	180.00	-4	18,217	-0.02%
2023/08/14	18	172.83	14	174.00	173.50	4	18,299	0.02%
2023/08/11	3	177.50	12	175.63	178.50	-9	18,279	-0.05%
2023/08/10	20	172.15	10	164.50	166.50	10	18,003	0.06%
2023/08/09	16	173.44	26	174.79	179.00	-10	17,778	-0.06%
2023/08/08	29	170.79	23	170.72	172.00	6	17,596	0.03%
2023/08/07	4	161.00	0	0.00	168.00	4	17,423	0.02%
2023/08/04	18	159.28	21	157.69	158.50	-3	17,245	-0.02%
2023/08/02	23	161.20	25	161.18	157.50	-2	17,111	-0.01%
2023/08/01	14	165.00	10	164.50	165.00	4	16,979	0.02%
2023/07/31	47	174.24	43	172.30	169.50	4	16,856	0.02%
2023/07/28	10	176.50	10	177.00	178.50	0	16,700	0.00%
2023/07/27	23	177.07	21	176.71	176.00	2	16,663	0.01%
2023/07/26	15	178.50	15	174.00	174.50	0	16,436	0.00%
2023/07/25	36	184.72	35	182.51	177.00	1	16,360	0.01%
2023/07/24	20	183.68	28	186.07	188.50	-8	16,090	-0.05%
2023/07/21	26	177.90	30	178.97	181.00	-4	15,856	-0.03%
2023/07/20	4	176.75	6	172.92	175.50	-2	15,743	-0.01%
2023/07/19	5	173.20	0	0.00	171.50	5	15,678	0.03%
2023/07/18	28	177.04	30	176.82	178.00	-2	15,619	-0.01%
2023/07/17	14	176.79	13	176.73	176.50	1	15,444	0.01%
2023/07/14	30	181.77	11	182.14	182.00	19	15,399	0.12%
2023/07/13	5	183.10	15	181.50	180.00	-10	15,223	-0.07%
2023/07/12	29	168.19	20	167.50	170.00	9	15,013	0.06%
2023/07/11	22	161.27	47	161.14	163.50	-25	14,816	-0.17%
2023/07/10	14	148.57	37	151.54	155.00	-23	14,581	-0.16%
2023/07/07	17	149.32	4	149.75	148.50	13	14,598	0.09%
2023/07/06	7	149.93	12	147.88	149.00	-5	14,706	-0.03%
2023/07/05	21	155.24	22	154.91	154.50	-1	14,620	-0.01%
2023/07/04	51	156.29	36	154.92	155.50	15	14,613	0.10%
2023/07/03	33	151.98	26	152.06	153.00	7	14,426	0.05%
2023/06/30	14	146.64	34	144.85	146.00	-20	14,134	-0.14%
2023/06/29	19	138.55	19	138.47	139.00	0	13,829	0.00%
2023/06/28	16	138.88	4	139.00	138.00	12	13,872	0.09%
2023/06/27	14	138.07	3	137.00	135.00	11	13,928	0.08%
2023/06/26	7	138.71	8	139.13	138.50	-1	13,986	-0.01%
2023/06/21	2	142.00	3	142.83	142.00	-1	13,981	-0.01%
2023/06/20	10	143.30	2	142.00	142.00	8	14,126	0.06%
2023/06/19	12	140.67	16	138.94	140.00	-4	14,288	-0.03%
2023/06/16	7	140.71	6	140.67	139.50	1	14,268	0.01%
2023/06/15	10	138.05	10	136.90	138.00	0	14,089	0.00%
2023/06/14	2	135.50	0	0.00	134.50	2	13,778	0.01%
2023/06/13	13	135.65	14	136.79	136.00	-1	13,742	-0.01%
2023/06/12	8	137.13	11	134.91	135.00	-3	13,569	-0.02%
2023/06/09	31	138.82	37	138.69	139.00	-6	13,416	-0.04%
2023/06/08	7	135.07	6	134.83	133.00	1	13,188	0.01%
2023/06/07	10	136.25	10	134.75	134.50	0	13,041	0.00%
2023/06/06	7	130.86	2	131.50	130.00	5	13,003	0.04%
2023/06/05	7	133.07	11	132.77	133.00	-4	12,873	-0.03%
2023/06/02	8	127.69	13	126.46	128.00	-5	12,646	-0.04%
2023/06/01	5	124.40	1	124.50	125.00	4	12,322	0.03%
2023/05/31	10	124.15	5	122.10	122.00	5	12,268	0.04%
2023/05/30	15	124.03	14	124.68	125.00	1	12,147	0.01%
2023/05/29	3	121.50	7	121.93	121.50	-4	12,068	-0.03%
2023/05/26	6	125.25	0	0.00	121.50	6	12,263	0.05%
2023/05/25	9	119.17	18	119.56	122.50	-9	11,877	-0.08%
2023/05/24	2	109.50	6	110.08	111.50	-4	11,324	-0.04%
2023/05/23	5	111.50	7	113.36	110.50	-2	11,271	-0.02%
2023/05/22	18	113.78	13	115.04	113.50	5	11,155	0.04%
2023/05/19	19	110.13	41	109.68	113.50	-22	10,654	-0.21%
2023/05/18	10	100.30	21	101.69	103.50	-11	9,916	-0.11%
2023/05/17	14	96.97	15	97.83	97.90	-1	9,528	-0.01%
2023/05/16	10	95.52	10	95.55	95.10	0	9,364	0.00%
2023/05/12	0	0.00	1	95.20	95.50	-1	9,433	-0.01%
2023/05/11	1	96.20	0	0.00	95.00	1	9,485	0.01%
2023/05/10	8	96.00	0	0.00	96.20	8	9,558	0.08%
2023/05/09	2	97.80	4	98.58	97.30	-2	9,660	-0.02%
2023/05/08	5	98.04	0	0.00	97.20	5	9,808	0.05%
2023/05/05	2	98.20	1	98.10	98.10	1	9,896	0.01%
2023/05/04	1	96.50	0	0.00	96.70	1	10,067	0.01%
2023/05/02	7	98.23	2	98.40	98.20	5	10,195	0.05%
2023/04/28	1	99.00	0	0.00	98.60	1	10,223	0.01%
2023/04/27	1	98.50	1	98.10	98.50	0	10,153	0.00%
2023/04/24	0	0.00	5	99.80	101.50	-5	10,049	-0.05%
2023/04/21	5	98.60	1	97.40	98.20	4	10,022	0.04%
2023/04/20	2	99.70	0	0.00	100.00	2	10,003	0.02%
2023/04/19	0	0.00	3	103.00	101.50	-3	10,094	-0.03%
2023/04/18	2	102.00	0	0.00	101.50	2	10,103	0.02%
2023/04/17	5	103.00	11	102.68	102.50	-6	10,135	-0.06%
2023/04/14	3	99.63	4	100.80	99.20	-1	10,082	-0.01%
2023/04/12	23	102.80	2	102.00	102.50	21	9,937	0.21%
2023/04/11	9	103.44	15	102.50	103.00	-6	9,756	-0.06%
2023/04/10	4	97.45	5	98.48	98.80	-1	9,568	-0.01%
2023/04/07	18	94.68	4	95.45	95.30	14	9,463	0.15%
2023/04/06	24	94.46	11	94.67	94.10	13	9,350	0.14%
2023/03/31	12	97.62	2	97.70	97.30	10	9,237	0.11%
2023/03/30	3	97.87	54	97.26	97.80	-51	9,224	-0.55%
2023/03/29	7	96.93	57	97.13	96.70	-50	9,142	-0.55%
2023/03/28	4	96.75	22	97.86	97.70	-18	9,014	-0.20%
2023/03/27	55	94.62	22	97.34	98.00	33	8,784	0.38%
2023/03/24	76	93.91	29	93.56	94.00	47	8,744	0.54%
2023/03/23	46	93.82	18	94.83	93.20	28	8,620	0.32%
2023/03/22	22	95.08	38	95.12	95.40	-16	8,401	-0.19%
2023/03/21	2	91.70	8	91.80	92.50	-6	7,819	-0.08%
2023/03/20	0	0.00	2	90.00	90.20	-2	7,651	-0.03%
2023/03/17	0	0.00	6	88.47	89.50	-6	7,608	-0.08%
2023/03/16	6	86.97	2	86.80	86.80	4	7,566	0.05%
2023/03/15	2	88.30	2	89.20	88.20	0	7,605	0.00%
2023/03/14	0	0.00	6	89.08	88.10	-6	7,634	-0.08%
2023/03/13	10	88.72	2	87.85	89.30	8	7,659	0.10%
2023/03/10	19	87.69	1	88.00	87.70	18	7,646	0.24%
2023/03/09	8	89.46	1	88.90	89.40	7	7,705	0.09%
2023/03/08	1	92.30	4	92.85	92.50	-3	7,507	-0.04%
2023/03/07	4	92.23	6	92.70	93.00	-2	7,641	-0.03%
2023/03/06	4	91.30	2	91.70	90.90	2	7,540	0.03%
2023/03/03	23	90.43	23	90.88	90.40	0	7,685	0.00%
2023/03/02	2	89.70	3	89.83	89.90	-1	7,714	-0.01%
2023/03/01	59	91.74	47	92.42	90.80	12	7,713	0.16%
2023/02/24	10	91.20	24	91.43	92.10	-14	7,631	-0.18%
2023/02/23	0	0.00	5	88.02	89.00	-5	7,430	-0.07%
2023/02/22	11	86.97	2	87.25	87.10	9	7,565	0.12%
2023/02/21	12	89.34	8	89.96	88.60	4	7,570	0.05%
2023/02/20	2	89.25	14	88.92	88.50	-12	7,537	-0.16%
2023/02/17	9	86.61	4	86.80	87.70	5	7,443	0.07%
2023/02/16	2	87.95	2	87.85	88.10	0	7,570	0.00%
2023/02/15	1	87.10	4	87.30	87.10	-3	7,865	-0.04%
2023/02/14	11	86.83	7	87.14	86.50	4	8,028	0.05%
2023/02/13	4	86.40	4	85.65	86.50	0	8,196	0.00%
2023/02/10	2	85.10	4	87.45	85.10	-2	8,434	-0.02%
2023/02/09	7.1	86.54	2	86.55	86.90	5.1	8,363	0.06%
2023/02/08	5	87.94	1	87.70	87.80	4	8,250	0.05%
2023/02/07	3	87.83	1	88.00	88.00	2	8,254	0.02%
2023/02/06	16	90.04	2	89.50	89.50	14	8,203	0.17%
2023/02/03	5	93.72	10	93.42	93.40	-5	8,194	-0.06%
2023/02/02	12	91.99	21	91.79	93.50	-9	8,215	-0.11%
2023/02/01	9	88.67	9	88.83	89.10	0	8,135	0.00%
2023/01/31	5	87.70	3	88.57	87.30	2	8,206	0.02%
2023/01/30	1	88.50	1	89.70	88.00	0	8,258	0.00%
2023/01/17	4	87.90	0	0.00	88.00	4	8,342	0.05%
2023/01/16	6	88.72	4	89.38	88.70	2	8,462	0.02%
2023/01/13	2	88.60	0	0.00	89.30	2	8,529	0.02%
2023/01/12	7	89.66	2	90.25	88.60	5	8,742	0.06%
2023/01/11	5	91.14	6	92.08	90.90	-1	8,825	-0.01%
2023/01/10	3	92.03	5	91.90	91.80	-2	8,935	-0.02%
2023/01/09	1	90.50	6	89.80	91.00	-5	9,201	-0.05%
2023/01/06	3	86.07	10	86.74	87.20	-7	9,460	-0.07%
2023/01/05	11	86.16	3	87.17	85.20	8	9,816	0.08%
2023/01/04	6	87.28	5	87.90	87.00	1	9,979	0.01%
2023/01/03	3	88.70	4	88.73	89.20	-1	10,081	-0.01%
2022/12/30	1	87.70	5	88.12	86.80	-4	10,259	-0.04%
2022/12/29	1	85.90	0	0.00	87.00	1	10,578	0.01%
2022/12/28	3	86.77	1	85.40	85.80	2	10,960	0.02%
2022/12/26	0	0.00	1	88.80	89.00	-1	11,494	-0.01%
2022/12/23	2	87.70	1	88.40	88.40	1	11,992	0.01%
2022/12/21	1	90.20	0	0.00	90.20	1	12,393	0.01%
2022/12/20	4	93.48	2	91.95	91.80	2	12,656	0.02%
2022/12/19	1	95.30	1	95.10	95.10	0	12,955	0.00%
2022/12/16	2	92.90	0	0.00	95.70	2	13,483	0.01%
2022/12/15	1	96.90	1	96.90	96.60	0	13,535	0.00%
2022/12/13	2	95.00	2	96.75	95.00	0	14,007	0.00%
2022/12/12	2	95.55	1	95.50	95.50	1	14,126	0.01%
2022/12/09	2	95.65	2	96.60	95.50	0	14,169	0.00%
2022/12/08	1	95.60	3	95.07	95.20	-2	14,202	-0.01%
2022/12/07	2	94.20	3	97.13	95.50	-1	14,220	-0.01%
2022/12/05	2	98.90	1	100.00	98.30	1	14,275	0.01%
2022/12/02	1	98.80	2	99.30	99.10	-1	14,301	-0.01%
2022/12/01	3	100.83	6	100.17	100.50	-3	14,353	-0.02%
2022/11/30	0	0.00	5	98.16	97.50	-5	14,355	-0.03%
2022/11/29	9	99.27	2	99.60	97.50	7	14,502	0.05%
2022/11/28	1	101.00	3	101.33	102.50	-2	14,402	-0.01%
2022/11/25	10	99.36	12	100.11	100.00	-2	14,421	-0.01%
2022/11/24	5	100.18	8	100.31	100.50	-3	14,483	-0.02%
2022/11/23	7	98.51	10	98.69	98.70	-3	14,507	-0.02%
2022/11/22	5	97.36	3	97.27	97.10	2	14,530	0.01%
2022/11/21	6	98.90	6	99.50	98.50	0	14,571	0.00%
2022/11/18	6	97.35	3	98.73	97.10	3	14,534	0.02%
2022/11/17	3	98.17	6	97.57	98.70	-3	14,434	-0.02%
2022/11/16	7	96.51	8	97.30	96.80	-1	14,513	-0.01%
2022/11/15	5	95.62	1	95.70	95.60	4	14,608	0.03%
2022/11/14	1	97.10	13	96.33	97.30	-12	14,948	-0.08%
2022/11/11	14	95.50	9	96.74	94.00	5	15,166	0.03%
2022/11/10	2	94.20	5	93.82	94.00	-3	15,028	-0.02%
2022/11/09	11	91.13	18	91.94	92.00	-7	15,278	-0.05%
2022/11/08	26	91.15	26	90.38	89.20	0	15,431	0.00%
2022/11/07	4	87.70	7	89.80	87.60	-3	15,185	-0.02%
2022/11/04	9	87.46	8	87.30	88.10	1	15,145	0.01%
2022/11/03	7	87.99	4	87.85	87.80	3	15,102	0.02%
2022/11/02	6	88.00	6	86.63	88.20	0	15,053	0.00%
2022/11/01	5	86.50	17	86.49	86.50	-12	15,093	-0.08%
2022/10/31	2	84.70	77	85.03	85.60	-75	14,949	-0.50%
2022/10/28	19	82.42	10	82.35	82.10	9	14,853	0.06%
2022/10/27	1	78.70	14	80.76	81.50	-13	14,807	-0.09%
2022/10/26	10	77.10	1	78.00	76.90	9	14,684	0.06%
2022/10/25	4	78.53	2	78.50	78.40	2	14,672	0.01%
2022/10/24	0	0.00	6	81.70	80.00	-6	14,785	-0.04%
2022/10/21	6	80.58	1	80.00	79.90	5	14,848	0.03%
2022/10/20	23	80.37	21	81.44	82.30	2	14,883	0.01%
2022/10/19	75	84.38	7	84.99	83.00	68	14,935	0.46%
2022/10/18	11	83.45	4	85.73	83.00	7	15,190	0.05%
2022/10/17	40	85.28	92	84.65	84.60	-52	15,263	-0.34%
2022/10/14	89	89.07	52	89.38	88.00	37	15,056	0.25%
2022/10/13	29	90.21	20	91.48	88.80	9	14,846	0.06%
2022/10/12	6	87.38	21	88.29	90.50	-15	14,838	-0.10%
2022/10/11	5	86.26	4	85.95	85.10	1	15,139	0.01%
2022/10/07	24	92.93	3	91.00	91.50	21	15,242	0.14%
2022/10/06	20.2	94.75	5	95.54	94.80	15.2	15,505	0.10%
2022/10/05	12	94.32	115	93.86	94.60	-103	15,616	-0.66%	大賣/鉅額交易
2022/10/04	97	92.07	12	94.52	92.90	85	15,765	0.54%
2022/10/03	18	93.50	9	94.88	93.80	9	15,903	0.06%
2022/09/30	6	88.68	20	90.65	92.80	-14	15,691	-0.09%
2022/09/29	6	87.13	2	86.35	86.00	4	15,337	0.03%
2022/09/28	14	90.34	5	93.74	89.20	9	15,337	0.06%
2022/09/27	20	94.34	12	96.34	94.00	8	15,426	0.05%
2022/09/26	8	96.56	7	97.80	97.00	1	15,254	0.01%
2022/09/23	7	99.81	17.4	98.82	102.00	-10.4	15,044	-0.07%
2022/09/22	8	92.20	14	93.44	95.00	-6	14,706	-0.04%
2022/09/21	10.3	89.97	20	90.94	93.70	-9.7	14,786	-0.07%
2022/09/20	3	90.97	8	90.63	91.10	-5	14,894	-0.03%
2022/09/19	5.2	88.56	14	88.91	88.10	-8.8	15,034	-0.06%
2022/09/06	1	78.60	3	78.03	77.70	-2	15,220	-0.01%
2022/09/01	33	81.36	0	0.00	81.00	33	17,967	0.18%
2022/08/31	2	83.60	3	83.13	83.60	-1	18,273	-0.01%
2022/08/30	31	82.29	4	82.70	82.10	27	18,237	0.15%
2022/08/29	11	80.34	31	80.49	80.50	-20	18,158	-0.11%
2022/08/26	21	83.54	9	83.58	83.40	12	18,113	0.07%
2022/08/25	21	84.16	41	83.38	83.80	-20	18,032	-0.11%
2022/08/24	10	81.36	6	81.97	80.30	4	17,975	0.02%
2022/08/23	5	82.04	5	82.24	82.30	0	18,000	0.00%
2022/08/22	8	83.48	4	85.33	82.10	4	18,094	0.02%
2022/08/19	2	83.10	3	83.67	83.10	-1	18,040	-0.01%
2022/08/18	1	81.30	3	82.87	83.00	-2	18,263	-0.01%
2022/08/17	3	82.23	4	82.48	82.70	-1	18,257	-0.01%
2022/08/16	18	82.29	19	82.26	82.30	-1	18,279	-0.01%
2022/08/15	101	79.92	119	80.05	80.50	-18	18,163	-0.10%	大買/大賣/
2022/08/12	8	78.79	10	80.06	78.60	-2	18,131	-0.01%
2022/08/11	11	79.48	7	80.49	79.00	4	18,111	0.02%
2022/08/10	47	78.35	50.1	78.64	79.30	-3.1	18,135	-0.02%
2022/08/09	38	77.29	55	76.29	77.50	-17	17,820	-0.10%
2022/08/08	15	70.61	25	71.44	73.90	-10	17,699	-0.06%
2022/08/05	15	71.96	10	71.85	72.00	5	17,868	0.03%
2022/08/04	62.1	74.40	41	74.52	72.00	21.1	17,561	0.12%
2022/08/03	9	80.27	6	80.45	79.90	3	17,371	0.02%
2022/08/02	1	80.40	5	80.18	80.40	-4	17,544	-0.02%
2022/08/01	3	80.87	3	80.97	81.10	0	17,685	0.00%
2022/07/29	10	81.66	6	82.37	81.30	4	17,828	0.02%
2022/07/28	13	80.34	17	81.72	81.30	-4	18,013	-0.02%
2022/07/27	6	81.35	13	81.43	82.00	-7	17,969	-0.04%
2022/07/26	2	80.60	2	81.15	80.60	0	17,962	0.00%
2022/07/25	5	82.56	2	83.50	82.00	3	18,124	0.02%
2022/07/22	19	83.17	21	83.30	83.20	-2	18,249	-0.01%
2022/07/21	14	82.56	12	82.28	82.70	2	18,378	0.01%
2022/07/20	12	82.14	18	82.45	82.00	-6	18,350	-0.03%
2022/07/19	28	79.29	24	80.01	79.30	4	18,343	0.02%
2022/07/18	17	78.38	22	78.40	78.60	-5	18,432	-0.03%
2022/07/15	48	77.94	42	78.14	78.10	6	18,611	0.03%
2022/07/14	44	75.70	57	76.65	78.00	-13	18,439	-0.07%
2022/07/13	45	73.40	60	73.76	72.80	-15	18,099	-0.08%
2022/07/12	33	70.39	23	70.01	69.30	10	17,954	0.06%
2022/07/11	74	72.06	96	72.39	73.00	-22	17,971	-0.12%
2022/07/08	115	71.75	99	71.68	72.00	16	17,874	0.09%	大買/
2022/07/07	61	68.19	62	68.12	69.60	-1	17,515	-0.01%
2022/07/06	5	66.94	24	67.25	67.80	-19	17,041	-0.11%
2022/07/05	26	65.78	20	65.94	66.70	6	16,886	0.04%
2022/07/04	16	65.31	16	65.91	67.80	0	16,571	0.00%
2022/07/01	33	72.52	22	72.28	68.50	11	16,229	0.07%
2022/06/30	22	79.61	12	78.27	76.10	10	15,884	0.06%
2022/06/29	56	85.26	57	84.82	84.50	-1	15,899	-0.01%
2022/06/28	14	85.37	21	85.43	84.50	-7	15,979	-0.04%
2022/06/27	49	84.35	45	85.66	85.50	4	16,184	0.02%
2022/06/24	7	82.94	16	82.99	83.00	-9	16,060	-0.06%
2022/06/23	3	80.13	0	0.00	79.50	3	15,859	0.02%
2022/06/22	5	80.98	2	78.60	78.60	3	15,933	0.02%
2022/06/21	1	81.20	3	80.10	80.90	-2	15,950	-0.01%
2022/06/20	11	78.59	11	79.94	78.00	0	16,223	0.00%
2022/06/17	11	80.74	7	80.14	79.70	4	16,427	0.02%
2022/06/16	20	87.16	12	85.22	83.10	8	16,176	0.05%
2022/06/15	10	89.10	4	89.40	87.60	6	16,094	0.04%
2022/06/14	49	90.49	37	89.76	91.00	12	15,995	0.08%
2022/06/13	26	92.74	25	92.91	93.70	1	15,559	0.01%
2022/06/10	16	90.05	31.5	89.97	92.90	-15.5	14,723	-0.11%
2022/06/09	2	83.80	38.1	82.84	84.50	-36.1	13,433	-0.27%
2022/06/08	10	80.28	8	80.78	79.80	2	13,093	0.02%
2022/06/07	8	79.80	4	80.18	80.30	4	13,185	0.03%
2022/06/06	8	80.21	0	0.00	79.70	8	13,305	0.06%
2022/06/02	1	80.70	10	81.20	81.10	-9	13,452	-0.07%
2022/06/01	12	82.73	5	82.26	81.00	7	13,610	0.05%
2022/05/31	2	81.20	8	81.54	81.30	-6	13,574	-0.04%
2022/05/30	2	80.45	4	79.83	80.90	-2	13,569	-0.01%
2022/05/27	19	76.99	21	77.55	77.60	-2	13,579	-0.01%
2022/05/26	5.6	76.90	7	80.27	76.10	-1.4	13,660	-0.01%
2022/05/25	7	79.83	2	80.20	79.80	5	13,603	0.04%
2022/05/24	8	80.48	0	0.00	79.40	8	13,724	0.06%
2022/05/23	7	83.01	5	82.48	81.90	2	13,716	0.01%
2022/05/20	12	82.46	5	82.08	81.60	7	13,890	0.05%
2022/05/19	8	83.11	1	83.20	82.60	7	14,125	0.05%
2022/05/18	16	86.44	8	86.90	85.40	8	14,076	0.06%
2022/05/17	6	85.87	5	86.76	87.10	1	14,059	0.01%
2022/05/16	9	86.42	8	87.20	86.10	1	14,156	0.01%
2022/05/13	10	85.21	9	85.96	85.50	1	14,000	0.01%
2022/05/12	11	82.69	10	83.13	82.20	1	13,723	0.01%
2022/05/11	9	82.61	8	82.81	82.20	1	13,722	0.01%
2022/05/10	6	81.60	3	82.20	82.00	3	13,907	0.02%
2022/05/09	4	83.55	11	83.12	83.50	-7	13,933	-0.05%
2022/05/06	7	81.80	3	83.47	81.80	4	14,152	0.03%
2022/05/05	10	85.77	11	86.23	85.00	-1	14,313	-0.01%
2022/05/04	3	84.40	10	84.78	84.70	-7	14,319	-0.05%
2022/05/03	7	83.17	8	83.81	83.60	-1	14,642	-0.01%
2022/04/29	6	84.17	1	86.90	83.00	5	14,949	0.03%
2022/04/28	7	83.29	10	83.98	84.40	-3	15,188	-0.02%
2022/04/27	3	78.73	5	80.32	82.20	-2	15,409	-0.01%
2022/04/26	1	78.80	1	80.20	78.90	0	15,952	0.00%
2022/04/25	0	0.00	1	81.40	78.20	-1	17,592	-0.01%
2022/04/22	14	85.59	7	83.59	83.20	7	18,309	0.04%
2022/04/21	11	87.57	18	87.77	88.60	-7	18,150	-0.04%
2022/04/20	3	83.00	3	83.80	83.90	0	17,843	0.00%
2022/04/19	2	81.50	2	81.50	81.90	0	17,777	0.00%
2022/04/18	5	79.12	5	79.42	79.00	0	17,769	0.00%
2022/04/15	3	82.40	0	0.00	80.40	3	17,699	0.02%
2022/04/14	7	82.97	7	83.77	84.70	0	17,725	0.00%
2022/04/13	1	81.30	1	81.70	82.70	0	17,740	0.00%
2022/04/12	7	81.37	1.2	81.33	81.50	5.8	17,866	0.03%
2022/04/11	1	83.60	3	80.40	80.60	-2	18,185	-0.01%
2022/04/08	13	85.42	6	86.40	84.30	7	18,338	0.04%
2022/04/07	7.1	85.24	1	84.20	83.70	6.1	18,264	0.03%
2022/04/06	12	87.38	10	88.50	86.50	2	18,269	0.01%
2022/04/01	17	88.22	31	87.32	88.10	-14	18,349	-0.08%
2022/03/31	9	86.27	10	86.88	85.00	-1	18,987	-0.01%
2022/03/30	25	87.18	21	86.89	87.50	4	19,497	0.02%
2022/03/29	13	84.90	10	85.40	84.90	3	19,574	0.02%
2022/03/28	6	83.92	5	84.40	84.10	1	19,911	0.01%
2022/03/25	1.1	84.34	2	84.85	84.30	-0.9	20,157	0.00%
2022/03/24	6	83.20	14	84.03	84.60	-8	19,981	-0.04%
2022/03/23	32	84.46	27	84.20	84.00	5	19,952	0.03%
2022/03/22	18	82.18	46	83.05	83.20	-28	19,614	-0.14%
2022/03/21	21	81.19	4	81.50	81.10	17	19,165	0.09%
2022/03/18	1	79.30	10	76.75	80.20	-9	19,076	-0.05%
2022/03/17	17	74.78	19	75.34	78.00	-2	18,924	-0.01%
2022/03/16	9	73.08	0	0.00	72.70	9	18,806	0.05%
2022/03/15	0	0.00	13	73.33	73.70	-13	19,070	-0.07%
2022/03/14	2	76.75	6	77.35	76.20	-4	19,058	-0.02%
2022/03/11	12	77.60	0	0.00	77.50	12	19,096	0.06%
2022/03/10	13	76.88	5	77.70	77.40	8	19,112	0.04%
2022/03/08	1	76.50	2	74.15	73.00	-1	19,352	-0.01%
2022/03/07	2	77.65	0	0.00	75.90	2	19,490	0.01%
2022/03/04	2	81.65	0	0.00	79.90	2	19,604	0.01%
2022/03/03	3	81.70	1	81.50	81.20	2	19,587	0.01%
2022/03/02	11	81.91	8	81.30	82.00	3	19,606	0.02%
2022/03/01	7	83.30	12	83.35	83.00	-5	19,523	-0.03%
2022/02/25	7	80.99	6	81.87	80.70	1	19,416	0.01%
2022/02/24	11	82.12	7.5	81.79	80.90	3.5	19,268	0.02%
2022/02/23	1	80.40	11	81.53	82.60	-10	19,255	-0.05%
2022/02/22	3.5	80.07	0	0.00	79.10	3.5	19,533	0.02%
2022/02/21	12	82.35	5.5	82.70	81.50	6.5	19,734	0.03%
2022/02/18	4.5	81.54	3	81.43	82.30	1.5	19,605	0.01%
2022/02/17	5	81.72	3	82.43	81.70	2	19,788	0.01%
2022/02/16	1	82.20	5	82.36	82.20	-4	20,081	-0.02%
2022/02/15	0	0.00	2	80.70	79.70	-2	20,243	-0.01%
2022/02/14	2	80.75	0	0.00	80.90	2	20,233	0.01%
2022/02/11	11	80.66	14	81.26	80.50	-3	20,318	-0.01%
2022/02/10	21	80.89	23	81.53	80.30	-2	20,465	-0.01%
2022/02/09	8	81.96	7	82.03	82.00	1	20,238	0.00%
2022/02/08	17	81.15	23	81.14	82.30	-6	20,134	-0.03%
2022/02/07	3	78.30	10	78.55	79.20	-7	20,136	-0.03%
2022/01/26	1	75.40	0	0.00	75.30	1	19,988	0.01%
2022/01/25	21	76.24	15	77.77	74.60	6	20,253	0.03%
2022/01/24	27	78.82	12	79.68	78.40	15	19,943	0.08%
2022/01/21	45	80.72	31	80.83	79.80	14	19,748	0.07%
2022/01/20	27	85.50	13	85.64	84.20	14	19,449	0.07%
2022/01/19	27	84.84	27	85.62	88.50	0	19,270	0.00%
2022/01/18	46	84.57	46	85.23	86.50	0	18,766	0.00%
2022/01/17	24	80.13	61	79.44	81.90	-37	17,478	-0.21%
2022/01/14	4	71.98	19	73.18	74.60	-15	17,043	-0.09%
2022/01/13	4	73.55	4	73.85	73.40	0	17,029	0.00%
2022/01/12	5	73.56	4	73.90	73.10	1	17,087	0.01%
2022/01/11	0	0.00	5	73.40	73.00	-5	17,225	-0.03%
2022/01/07	5	74.40	1	73.40	73.80	4	17,320	0.02%
2022/01/06	9	75.68	6	76.25	75.70	3	17,216	0.02%
2022/01/05	17	78.58	1	77.30	76.90	16	17,223	0.09%
2022/01/04	22	79.04	33	79.25	79.80	-11	17,119	-0.06%
2022/01/03	35	78.02	28	78.21	78.40	7	17,047	0.04%
2021/12/30	9	76.21	11	76.46	76.00	-2	17,006	-0.01%
2021/12/29	1	76.40	9	76.44	77.00	-8	17,188	-0.05%
2021/12/28	6	75.87	2	76.55	75.30	4	17,376	0.02%
2021/12/27	52	80.48	31	80.73	76.80	21	17,290	0.12%
2021/12/24	51	78.82	44	78.85	79.50	7	16,521	0.04%
2021/12/23	9	76.88	10	77.32	76.10	-1	16,079	-0.01%
2021/12/22	18	76.05	34	76.60	76.80	-16	16,097	-0.10%
2021/12/21	25	74.10	21	74.46	74.80	4	16,350	0.02%
2021/12/20	0	0.00	15	72.13	72.10	-15	16,748	-0.09%
2021/12/17	2	71.80	7	72.00	71.80	-5	17,353	-0.03%
2021/12/16	4	71.78	7	72.50	72.90	-3	18,473	-0.02%
2021/12/14	0	0.00	1	69.80	69.70	-1	19,915	-0.01%
2021/12/13	1	71.00	0	0.00	70.80	1	19,967	0.01%
2021/12/10	1	72.60	3	72.00	71.80	-2	20,003	-0.01%
2021/12/09	21	74.00	27	74.42	71.80	-6	20,153	-0.03%
2021/12/08	4	72.15	4	72.35	71.70	0	20,243	0.00%
2021/12/07	16	72.23	10	72.69	71.40	6	20,510	0.03%
2021/12/06	7	71.70	2	72.10	71.50	5	20,847	0.02%
2021/12/03	9	73.47	5	74.02	73.10	4	21,083	0.02%
2021/12/02	19	74.80	14	75.55	73.40	5	21,248	0.02%
2021/12/01	13	73.81	17	74.12	74.80	-4	21,001	-0.02%
2021/11/30	9	73.04	6	73.33	71.90	3	20,871	0.01%
2021/11/29	4	69.03	7	69.57	70.20	-3	20,898	-0.01%
2021/11/26	3	69.37	2	68.60	68.60	1	21,168	0.00%
2021/11/25	4	71.12	7	71.31	70.60	-3	21,544	-0.01%
2021/11/24	4	70.58	6	71.02	71.70	-2	21,825	-0.01%
2021/11/23	4	70.15	4	70.63	69.50	0	22,059	0.00%
2021/11/22	7	71.90	12	71.60	71.20	-5	22,250	-0.02%
2021/11/19	32	72.38	30	72.40	72.00	2	22,468	0.01%
2021/11/18	31	77.20	19	77.81	74.30	12	22,692	0.05%
2021/11/17	5	75.24	11	75.53	76.60	-6	22,937	-0.03%
2021/11/16	7	76.21	5	76.68	76.10	2	23,234	0.01%
2021/11/15	11	76.42	13	76.05	77.10	-2	23,129	-0.01%
2021/11/12	9	72.88	38	72.47	72.90	-29	22,814	-0.13%
2021/11/11	9	70.28	17	70.63	70.30	-8	22,494	-0.04%
2021/11/10	43	69.82	5	69.42	69.30	38	22,421	0.17%
2021/11/09	7	70.91	8	71.45	71.40	-1	22,333	0.00%
2021/11/08	8	69.44	3	69.60	68.90	5	22,056	0.02%
2021/11/05	19	70.35	7	71.21	69.80	12	22,045	0.05%
2021/11/04	11	71.03	15	70.66	70.50	-4	21,995	-0.02%
2021/11/03	3	68.60	7	68.84	69.20	-4	21,721	-0.02%
2021/11/02	26	68.47	30	68.82	68.70	-4	21,595	-0.02%
2021/11/01	4	66.43	3	66.73	66.80	1	21,179	0.00%
2021/10/29	3	66.40	7	66.54	66.40	-4	21,456	-0.02%
2021/10/28	10	66.23	7	66.34	66.10	3	21,356	0.01%
2021/10/27	4	66.93	152	65.70	66.50	-148	21,276	-0.70%	大賣/鉅額交易
2021/10/26	101	67.31	105	68.40	66.10	-4	21,051	-0.02%	大買/大賣/
2021/10/25	199	67.46	19	67.12	67.60	180	20,900	0.86%	大買/鉅額交易
2021/10/22	10	67.94	96	68.20	69.50	-86	20,581	-0.42%
2021/10/21	5	66.12	0	0.00	65.40	5	20,217	0.02%
2021/10/20	0	0.00	1	64.70	65.60	-1	20,230	0.00%
2021/10/19	10	65.59	11	66.44	65.20	-1	20,243	0.00%
2021/10/18	1	63.90	1	64.20	64.00	0	20,262	0.00%
2021/10/15	0	0.00	6	65.65	65.40	-6	20,318	-0.03%
2021/10/14	62	64.17	56	64.71	63.60	6	20,393	0.03%
2021/10/13	64	64.44	55	63.64	63.50	9	20,486	0.04%
2021/10/12	6	66.23	5	66.92	66.50	1	20,602	0.00%
2021/10/08	6	66.98	33	67.12	67.20	-27	20,877	-0.13%
2021/10/07	6	63.85	15	64.83	66.20	-9	20,748	-0.04%
2021/10/06	47	64.54	4	63.40	61.90	43	20,929	0.21%
2021/10/05	14	63.06	16	63.08	65.30	-2	21,158	-0.01%
2021/10/04	10	62.13	9	61.94	61.10	1	21,377	0.00%
2021/10/01	30	62.64	37	63.45	62.00	-7	21,852	-0.03%
2021/09/30	16	65.15	27	65.13	65.00	-11	22,125	-0.05%
2021/09/29	41	65.54	27	66.06	64.40	14	22,091	0.06%
2021/09/28	13	66.99	18	66.76	68.30	-5	21,963	-0.02%
2021/09/27	38	68.10	69	68.82	67.80	-31	21,377	-0.15%
2021/09/24	79	74.61	50	74.80	73.20	29	20,841	0.14%
2021/09/23	128	76.16	62	76.45	75.20	66	20,504	0.32%	大買/
2021/09/22	56	72.44	50	72.67	74.00	6	19,655	0.03%
2021/09/17	34	72.48	51	71.81	74.00	-17	19,780	-0.09%
2021/09/16	10	67.14	5	67.60	68.10	5	19,538	0.03%
2021/09/15	19	67.67	19	67.06	67.90	0	20,570	0.00%
2021/09/14	15	67.14	19	67.10	67.10	-4	21,067	-0.02%
2021/09/13	23	68.62	15	68.19	66.80	8	21,772	0.04%
2021/09/10	15	69.85	12	70.31	71.40	3	22,090	0.01%
2021/09/09	19	68.08	21	67.40	69.00	-2	22,192	-0.01%
2021/09/08	2	65.80	136	64.88	63.40	-134	21,866	-0.61%	大賣/鉅額交易
2021/09/07	34	67.79	9	67.84	67.50	25	21,743	0.11%
2021/09/06	5	71.56	5	71.32	71.00	0	21,739	0.00%
2021/09/03	6	72.47	1	72.00	72.80	5	22,282	0.02%
2021/09/02	109	72.44	31	74.12	71.80	78	22,925	0.34%	大買/
2021/09/01	16	73.54	8	73.71	73.90	8	22,892	0.03%
2021/08/31	12	71.35	18	71.82	73.50	-6	22,774	-0.03%
2021/08/30	22	69.20	36	69.81	70.20	-14	22,515	-0.06%
2021/08/27	23	68.82	15	68.97	67.00	8	22,888	0.03%
2021/08/26	14	72.25	18	71.14	71.00	-4	22,684	-0.02%
2021/08/25	5	72.02	5	72.50	73.60	0	22,699	0.00%
2021/08/24	9	72.13	21	71.40	71.90	-12	22,793	-0.05%
2021/08/23	18	67.93	10	68.56	68.40	8	22,466	0.04%
2021/08/20	2	65.45	11	66.84	68.30	-9	21,927	-0.04%
2021/08/19	12	62.85	7	62.93	62.10	5	21,540	0.02%
2021/08/18	29	61.13	13	60.75	64.20	16	21,563	0.07%
2021/08/17	4	61.68	0	0.00	58.40	4	21,806	0.02%
2021/08/16	0	0.00	1	63.50	61.80	-1	21,904	0.00%
2021/08/13	6	63.50	7	63.00	63.00	-1	22,091	0.00%
2021/08/11	1	68.00	1	68.50	66.70	0	22,430	0.00%
2021/08/10	4	69.60	0	0.00	67.60	4	22,891	0.02%
2021/08/09	5	71.38	2	72.50	69.80	3	23,158	0.01%
2021/08/06	4	71.95	2	72.70	72.00	2	23,356	0.01%
2021/08/05	5	72.10	5	72.82	71.60	0	23,597	0.00%
2021/08/04	83	75.80	82	76.03	72.90	1	23,730	0.00%
2021/08/03	1	73.40	1	73.50	72.80	0	23,608	0.00%
2021/08/02	4	71.85	4	72.70	72.60	0	23,615	0.00%
2021/07/29	3	72.83	3	73.83	72.50	0	23,566	0.00%
2021/07/28	1	73.10	2	72.60	72.20	-1	23,539	0.00%
2021/07/27	10	74.13	6	74.72	73.00	4	23,608	0.02%
2021/07/26	3	73.87	3	74.93	75.80	0	23,587	0.00%
2021/07/23	4	73.77	0	0.00	73.70	4	23,536	0.02%
2021/07/22	3	76.27	4	76.65	75.60	-1	23,612	0.00%
2021/07/21	4	75.75	3	75.13	74.00	1	23,653	0.00%
2021/07/20	4	73.50	5	74.28	74.90	-1	23,966	0.00%
2021/07/19	5	75.76	8	76.71	75.50	-3	24,015	-0.01%
2021/07/16	35	77.25	18	77.16	77.40	17	23,986	0.07%
2021/07/15	14	78.50	8	78.33	77.90	6	23,945	0.03%
2021/07/14	6	79.07	8	79.33	80.10	-2	23,673	-0.01%
2021/07/13	9	80.50	50	81.84	79.50	-41	23,558	-0.17%
2021/07/12	70	80.01	30	80.65	80.00	40	23,234	0.17%
2021/07/09	39	77.26	34	77.63	77.10	5	22,821	0.02%
2021/07/08	36	76.28	32	75.98	77.90	4	22,565	0.02%
2021/07/07	25	72.91	40	72.89	71.50	-15	22,038	-0.07%
2021/07/06	8	69.75	10	69.87	70.50	-2	21,536	-0.01%
2021/07/05	10	69.90	13	69.08	69.00	-3	21,469	-0.01%
2021/07/02	6	67.00	0	0.00	67.30	6	21,371	0.03%
2021/07/01	3	66.73	3	66.40	66.90	0	21,323	0.00%
2021/06/30	5	67.78	9	68.86	66.90	-4	21,245	-0.02%
2021/06/29	16	67.51	16	67.98	68.60	0	21,157	0.00%
2021/06/28	22	68.44	21	68.58	68.50	1	20,979	0.00%
2021/06/25	47	68.67	53	68.76	67.50	-6	20,524	-0.03%
2021/06/24	30	66.31	12	66.18	66.60	18	19,750	0.09%
2021/06/23	15	62.81	19	63.77	67.30	-4	18,688	-0.02%
2021/06/22	17	63.02	15	63.86	61.20	2	18,167	0.01%
2021/06/21	18	61.57	11	61.92	62.20	7	17,304	0.04%
2021/06/18	3	60.00	6	60.17	58.20	-3	16,717	-0.02%
2021/06/17	7	58.99	3	59.30	59.30	4	16,341	0.02%
2021/06/16	4	59.10	0	0.00	58.90	4	16,350	0.02%
2021/06/15	2	59.20	3	60.10	59.60	-1	16,266	-0.01%
2021/06/11	2	58.65	5	59.10	58.70	-3	16,170	-0.02%
2021/06/10	5	59.70	16	59.42	61.50	-11	15,582	-0.07%
2021/06/09	9	57.46	10	58.12	57.00	-1	14,780	-0.01%
2021/06/08	10	57.35	12	57.79	58.00	-2	14,714	-0.01%
2021/06/07	7	55.44	13	55.67	57.10	-6	14,632	-0.04%
2021/06/04	15	56.84	7	57.50	55.60	8	14,561	0.05%
2021/06/03	17	57.80	11	57.87	57.60	6	14,382	0.04%
2021/06/02	13	57.08	23	57.39	57.40	-10	15,129	-0.07%
2021/06/01	8	56.40	11	56.81	57.10	-3	15,199	-0.02%
2021/05/31	7	55.03	5	54.88	55.20	2	15,227	0.01%
2021/05/28	15	52.92	5	53.10	53.10	10	15,469	0.06%
2021/05/25	7	53.43	8	54.38	53.70	-1	16,292	-0.01%
2021/05/24	1	52.20	3	51.70	52.40	-2	16,165	-0.01%
2021/05/21	2	51.60	4	51.43	51.00	-2	16,101	-0.01%
2021/05/20	2	49.10	2	50.50	49.15	0	16,063	0.00%
2021/05/19	5	50.48	3	49.90	50.80	2	16,355	0.01%
2021/05/18	20	49.73	27	48.97	50.50	-7	16,269	-0.04%
2021/05/17	7	46.41	7	46.46	48.25	0	16,002	0.00%
2021/05/14	17	46.03	7	46.54	45.90	10	15,709	0.06%
2021/05/13	0	0.00	19	41.19	43.85	-19	15,454	-0.12%
2021/05/12	13	43.78	5	43.71	41.85	8	15,261	0.05%
2021/05/11	11	46.78	10	46.74	46.50	1	15,083	0.01%
2021/05/10	1	51.10	8	50.80	51.00	-7	14,954	-0.05%
2021/05/07	5	49.43	12	49.92	50.00	-7	15,094	-0.05%
2021/05/06	1	48.90	6	49.64	48.60	-5	15,325	-0.03%
2021/05/05	2	49.75	7	49.81	49.45	-5	15,640	-0.03%
2021/05/04	6	49.73	16	48.51	48.60	-10	15,717	-0.06%
2021/05/03	11	53.70	13	52.80	52.40	-2	15,715	-0.01%
2021/04/29	0	0.00	6	54.80	54.90	-6	15,787	-0.04%
2021/04/28	2	55.10	1	54.80	54.40	1	15,954	0.01%
2021/04/27	28	56.00	2	55.05	55.20	26	16,104	0.16%
2021/04/26	18	57.51	24	58.20	57.60	-6	16,107	-0.04%
2021/04/23	21	56.00	19	56.26	56.80	2	16,313	0.01%
2021/04/22	2	56.05	1	56.50	54.50	1	17,306	0.01%
2021/04/21	2	56.40	7	56.19	55.80	-5	18,548	-0.03%
2021/04/20	2	55.30	4	55.40	55.60	-2	18,986	-0.01%
2021/04/19	3	54.77	16	54.88	55.00	-13	19,073	-0.07%
2021/04/16	7	53.56	4	54.40	54.50	3	19,226	0.02%
2021/04/15	6	52.55	2	52.60	53.30	4	19,540	0.02%
2021/04/14	4	52.50	55	51.50	52.10	-51	20,165	-0.25%
2021/04/13	7	54.07	3	53.83	53.30	4	20,424	0.02%
2021/04/12	5	55.58	1	56.00	55.10	4	20,580	0.02%
2021/04/09	3	55.90	1	55.60	55.60	2	20,790	0.01%
2021/04/08	2	56.05	18	56.27	56.30	-16	20,714	-0.08%
2021/04/07	4	55.20	0	0.00	55.20	4	20,671	0.02%
2021/04/06	5	55.08	13	54.86	55.00	-8	20,774	-0.04%
2021/04/01	1	57.10	3	56.87	55.10	-2	20,871	-0.01%
2021/03/31	3	55.83	2	55.85	56.20	1	20,914	0.00%
2021/03/30	1	54.90	0	0.00	55.20	1	20,906	0.00%
2021/03/29	0	0.00	86	54.82	54.70	-86	21,165	-0.41%
2021/03/26	0	0.00	5	55.00	55.00	-5	21,781	-0.02%
2021/03/25	11	55.65	1	55.30	54.90	10	22,481	0.04%
2021/03/24	6	55.62	2	54.90	55.80	4	23,017	0.02%
2021/03/23	16	56.22	11	55.90	55.20	5	24,177	0.02%
2021/03/22	2	54.40	0	0.00	54.50	2	25,564	0.01%
2021/03/19	0	0.00	1	54.40	54.90	-1	26,379	0.00%
2021/03/18	1	55.50	0	0.00	55.40	1	26,682	0.00%
2021/03/17	4	55.08	1	55.20	55.20	3	26,843	0.01%
2021/03/15	4	56.48	0	0.00	56.60	4	27,473	0.01%
2021/03/12	1	58.70	3	57.63	56.80	-2	28,315	-0.01%
2021/03/11	2	56.35	6	56.57	57.20	-4	28,314	-0.01%
2021/03/10	1	57.20	48	56.72	55.80	-47	28,369	-0.17%
2021/03/09	30	57.21	18	56.88	56.10	12	28,478	0.04%
2021/03/08	43	57.93	49	58.48	58.50	-6	28,130	-0.02%
2021/03/05	9	55.88	62	56.39	57.40	-53	27,418	-0.19%
2021/03/04	11	56.68	12	56.83	55.20	-1	27,432	0.00%
2021/03/03	13	55.65	27	57.54	56.00	-14	27,244	-0.05%
2021/03/02	30	56.93	19	57.03	56.90	11	27,361	0.04%
2021/02/26	1	54.80	1	54.30	54.20	0	27,598	0.00%
2021/02/25	10	56.78	18	57.22	55.90	-8	28,817	-0.03%
2021/02/24	12	55.68	14	56.04	56.20	-2	28,672	-0.01%
2021/02/23	2	55.10	11	55.06	54.60	-9	28,567	-0.03%
2021/02/22	17	55.33	3	55.37	55.30	14	29,133	0.05%
2021/02/19	64	55.90	11	56.42	55.20	53	29,472	0.18%
2021/02/18	10	54.86	9	55.37	54.70	1	29,370	0.00%
2021/02/17	10	55.44	121	55.00	55.10	-111	29,266	-0.38%	大賣/鉅額交易
2021/02/05	11	52.57	28	52.66	52.40	-17	29,022	-0.06%
2021/02/04	1	52.10	19	52.38	52.60	-18	29,098	-0.06%
2021/02/03	29	51.95	6	52.53	51.80	23	29,153	0.08%
2021/02/02	33	51.80	10	51.90	52.30	23	29,241	0.08%
2021/02/01	6	51.40	6	51.45	51.70	0	29,392	0.00%
2021/01/29	63	53.87	53	52.82	52.10	10	29,399	0.03%
2021/01/28	32	54.40	3	54.17	54.00	29	29,365	0.10%
2021/01/27	64	54.32	35	54.48	54.30	29	29,304	0.10%
2021/01/26	11	52.45	16	53.00	52.60	-5	29,082	-0.02%
2021/01/25	3	52.17	13	51.92	52.10	-10	29,081	-0.03%
2021/01/22	3	52.77	4	52.65	53.30	-1	29,043	0.00%
2021/01/21	19	52.41	18	52.54	51.90	1	29,111	0.00%
2021/01/20	34	53.14	21	54.01	51.80	13	29,221	0.04%
2021/01/19	28	55.26	17	56.04	54.90	11	29,169	0.04%
2021/01/18	104	57.42	29	57.82	56.00	75	29,279	0.26%	大買/
2021/01/15	138	59.01	95	60.54	57.20	43	28,862	0.15%	大買/
2021/01/14	23	57.18	60	58.21	58.60	-37	28,001	-0.13%
2021/01/13	58	54.93	33	54.36	55.80	25	27,286	0.09%
2021/01/12	7	51.69	15	51.65	51.90	-8	27,793	-0.03%
2021/01/11	13	51.43	23	51.40	51.30	-10	29,346	-0.03%
2021/01/08	52	54.94	12	55.24	52.80	40	29,446	0.14%
2021/01/07	13	55.72	11	55.53	54.80	2	29,322	0.01%
2021/01/06	10	53.87	18	54.12	54.40	-8	28,939	-0.03%
2021/01/05	1	52.90	25	52.53	52.90	-24	28,551	-0.08%
2021/01/04	12	51.86	32	51.61	51.90	-20	28,438	-0.07%
2020/12/31	3	50.40	9	50.50	50.50	-6	28,400	-0.02%
2020/12/30	12	51.01	6	51.13	50.90	6	28,752	0.02%
2020/12/29	24	50.73	12	50.38	50.30	12	28,854	0.04%
2020/12/28	18	50.56	1	50.50	50.60	17	28,837	0.06%
2020/12/25	11	50.69	10	51.12	50.90	1	28,916	0.00%
2020/12/24	8	51.95	0	0.00	51.80	8	29,015	0.03%
2020/12/23	17	51.97	3	52.03	51.70	14	29,190	0.05%
2020/12/22	35	54.42	66	55.74	51.50	-31	29,768	-0.10%
2020/12/21	22	57.21	26	57.70	56.70	-4	29,556	-0.01%
2020/12/18	16	56.26	69	55.73	56.20	-53	29,020	-0.18%
2020/12/17	152	56.23	135	56.01	55.30	17	28,672	0.06%	大買/大賣/
2020/12/16	77	54.64	99	54.61	56.30	-22	27,633	-0.08%
2020/12/15	26	52.44	18	53.19	51.70	8	26,277	0.03%
2020/12/14	26	52.62	14	52.64	52.30	12	25,856	0.05%
2020/12/11	125	50.25	108	50.44	51.30	17	25,771	0.07%	大買/大賣/
2020/12/10	11	51.41	13	50.42	50.30	-2	25,930	-0.01%
2020/12/09	93	53.06	83	52.78	52.00	10	25,920	0.04%
2020/12/08	76	52.46	78	51.91	52.20	-2	25,644	-0.01%
2020/12/07	17	50.05	13	50.40	50.10	4	25,214	0.02%
2020/12/04	23	50.02	19	49.59	49.50	4	25,529	0.02%
2020/12/03	10	49.50	13	50.26	50.80	-3	25,769	-0.01%
2020/12/02	22	50.33	5	49.77	49.75	17	26,120	0.07%
2020/12/01	11	50.70	15	50.99	50.50	-4	26,385	-0.02%
2020/11/30	14	52.03	7	52.26	51.60	7	26,717	0.03%
2020/11/27	86	51.49	96	51.45	51.80	-10	27,004	-0.04%
2020/11/26	34	50.45	30	50.70	50.50	4	27,466	0.01%
2020/11/25	39	51.81	24	52.68	50.20	15	27,248	0.06%
2020/11/24	41	50.86	56	51.09	51.30	-15	27,467	-0.05%
2020/11/23	11	48.51	21	48.80	48.50	-10	27,037	-0.04%
2020/11/20	12	47.93	13	48.15	47.95	-1	27,737	0.00%
2020/11/19	30	47.86	15	48.34	47.60	15	28,676	0.05%
2020/11/18	6	46.80	14	46.61	47.45	-8	30,627	-0.03%
2020/11/17	16	45.63	28	45.52	45.45	-12	31,153	-0.04%
2020/11/16	5	44.45	1	44.55	44.35	4	32,848	0.01%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	6	44.63	13	44.40	44.45	-7	35,252	-0.02%
2020/11/11	1	43.70	0	0.00	43.65	1	36,177	0.00%
2020/11/10	8	44.53	6	44.89	44.00	2	38,066	0.01%
2020/11/09	2	44.75	14	44.48	44.90	-12	41,214	-0.03%
2020/11/06	9	44.47	9	45.13	44.30	0	42,827	0.00%
2020/11/05	16	44.88	15	45.15	44.40	1	43,410	0.00%
2020/11/04	33	45.16	44	45.25	45.15	-11	44,703	-0.02%
2020/11/03	8	44.85	14	44.44	44.85	-6	45,064	-0.01%
2020/11/02	16	43.34	10	43.53	43.20	6	45,504	0.01%
2020/10/30	15	44.80	35	43.88	43.95	-20	46,417	-0.04%
2020/10/29	8	44.05	8	43.49	44.95	0	46,758	0.00%
2020/10/28	16	44.62	8	44.29	44.55	8	46,990	0.02%
2020/10/27	21	45.92	12	45.86	45.80	9	47,118	0.02%
2020/10/26	20	47.15	20	46.28	46.10	0	47,493	0.00%
2020/10/23	88	47.98	48	47.89	47.60	40	48,034	0.08%
2020/10/22	79	48.57	23	48.56	48.05	56	48,619	0.12%
2020/10/21	37	50.13	50	50.15	48.95	-13	49,101	-0.03%
2020/10/20	66	50.65	48	50.91	51.20	18	49,549	0.04%
2020/10/19	96	49.98	123	50.06	50.90	-27	49,388	-0.05%	大賣/
2020/10/16	22	46.62	28	46.69	46.35	-6	48,913	-0.01%
2020/10/15	39	47.11	14	46.36	45.95	25	49,896	0.05%
2020/10/14	29	46.82	39	46.71	47.35	-10	51,513	-0.02%
2020/10/13	10	45.36	0	0.00	45.40	10	53,410	0.02%
2020/10/12	7	45.98	2	46.65	45.40	5	54,813	0.01%
2020/10/08	5	46.28	3	46.42	46.20	2	56,601	0.00%
2020/10/07	14	46.18	27	46.79	45.85	-13	57,105	-0.02%
2020/10/06	26	46.40	6	46.10	46.55	20	58,423	0.03%
2020/10/05	1	44.60	7	45.34	45.35	-6	58,930	-0.01%
2020/09/30	49	44.28	37	44.18	44.60	12	59,080	0.02%
2020/09/29	5	45.13	20	45.24	45.35	-15	59,132	-0.03%
2020/09/28	54	44.77	48	44.78	44.50	6	59,409	0.01%
2020/09/25	41	45.89	9	44.34	43.95	32	60,014	0.05%
2020/09/24	34	47.03	19	46.93	47.00	15	60,188	0.02%
2020/09/23	7	47.41	7	47.22	46.30	0	59,961	0.00%
2020/09/22	6	47.52	6	47.86	47.30	0	60,325	0.00%
2020/09/21	15	48.90	14	48.83	48.20	1	61,168	0.00%
2020/09/18	3	48.62	20	49.27	49.40	-17	61,286	-0.03%
2020/09/17	15	48.41	14	48.52	48.50	1	61,454	0.00%
2020/09/16	14	49.68	12	50.23	49.25	2	61,484	0.00%
2020/09/15	45	49.37	39	49.63	49.15	6	61,668	0.01%
2020/09/14	5	49.83	5	49.72	49.60	0	61,621	0.00%
2020/09/11	13	49.90	22	49.25	48.85	-9	62,002	-0.01%
2020/09/10	7	49.88	3	50.70	49.70	4	63,001	0.01%
2020/09/09	11	50.99	15	50.95	50.70	-4	63,631	-0.01%
2020/09/08	39	50.82	34	51.43	50.60	5	63,687	0.01%
2020/09/07	62	53.67	16	54.73	51.80	46	63,840	0.07%
2020/09/04	17	52.26	21	53.18	54.80	-4	63,910	-0.01%
2020/09/03	34	54.69	59	54.62	53.90	-25	64,048	-0.04%
2020/09/02	28	53.85	33	53.90	53.80	-5	64,353	-0.01%
2020/09/01	28	51.89	33	51.71	53.10	-5	64,129	-0.01%
2020/08/31	16	51.67	17	52.18	51.40	-1	63,696	0.00%
2020/08/28	34	52.65	15	52.82	51.80	19	63,696	0.03%
2020/08/27	32	54.83	40	55.08	55.10	-8	63,450	-0.01%
2020/08/26	86	54.77	67	55.07	53.90	19	63,286	0.03%
2020/08/25	127	54.47	129	54.62	54.00	-2	62,944	0.00%	大買/大賣/
2020/08/24	195	58.09	161	57.80	55.20	34	62,792	0.05%	大買/大賣/
2020/08/21	23	56.35	39	56.29	57.40	-16	61,011	-0.03%
2020/08/20	94	53.84	96	54.32	52.20	-2	62,227	0.00%
2020/08/19	53	56.71	80	56.56	56.60	-27	61,656	-0.04%
2020/08/18	117	54.89	111	55.20	56.20	6	61,108	0.01%	大買/大賣/
2020/08/17	36	53.44	29	53.66	53.10	7	60,793	0.01%
2020/08/14	88	52.11	169	51.36	53.10	-81	60,487	-0.13%	大賣/
2020/08/13	158	51.06	174	50.78	52.20	-16	58,936	-0.03%	大買/大賣/
2020/08/12	75	47.46	51	45.88	48.20	24	56,215	0.04%
2020/08/11	61	43.86	50	44.13	43.85	11	55,202	0.02%
2020/08/10	72	44.39	65	43.98	43.60	7	55,347	0.01%
2020/08/07	59	42.18	50	42.21	42.10	9	54,708	0.02%
2020/08/06	14	41.92	6	42.45	41.40	8	55,555	0.01%
2020/08/05	35	42.53	44	42.31	42.70	-9	55,729	-0.02%
2020/08/04	20	40.70	15	40.82	40.35	5	55,561	0.01%
2020/08/03	29	40.98	37	41.10	41.20	-8	55,548	-0.01%
2020/07/31	21	40.42	13	40.34	40.30	8	55,641	0.01%
2020/07/30	40	40.83	71	40.76	40.80	-31	56,159	-0.06%
2020/07/29	115	41.52	81	41.67	40.55	34	56,588	0.06%	大買/
2020/07/28	72	42.57	66	42.63	42.50	6	56,594	0.01%
2020/07/27	40	42.99	29	43.10	42.15	11	56,788	0.02%
2020/07/24	53	42.39	36	42.31	41.55	17	56,984	0.03%
2020/07/23	73	43.46	112	43.56	43.75	-39	57,673	-0.07%	大賣/
2020/07/22	146	43.09	154	42.78	42.30	-8	58,198	-0.01%	大買/大賣/
2020/07/21	138	42.18	139	42.19	41.80	-1	57,408	0.00%	大買/大賣/
2020/07/20	118	39.92	164	39.82	41.90	-46	57,098	-0.08%	大買/大賣/
2020/07/17	177	39.12	117	39.39	38.10	60	56,222	0.11%	大買/大賣/
2020/07/16	77	37.83	97	37.90	38.80	-20	54,977	-0.04%
2020/07/15	65	36.93	173	37.05	36.55	-108	54,307	-0.20%	大賣/鉅額交易
2020/07/14	51	35.81	33	36.00	35.65	18	54,106	0.03%
2020/07/13	44	35.97	48	36.18	36.50	-4	54,451	-0.01%
2020/07/10	172	33.79	174	33.80	33.90	-2	54,216	0.00%	大買/大賣/
2020/07/09	25	33.96	102	34.05	33.65	-77	54,678	-0.14%	大賣/
2020/07/08	102	34.20	77	34.10	34.20	25	55,282	0.05%	大買/
2020/07/07	47	34.23	10	34.58	33.70	37	55,943	0.07%
2020/07/06	115	35.45	179	35.31	35.15	-64	56,323	-0.11%	大買/大賣/
2020/07/03	281	34.62	138	34.54	34.50	143	56,313	0.25%	大買/大賣/鉅額交易
2020/07/02	21	33.22	58	33.55	33.20	-37	55,775	-0.07%
2020/07/01	103	33.91	136	33.93	33.40	-33	56,138	-0.06%	大買/大賣/
2020/06/30	197	33.79	130	33.52	33.60	67	57,055	0.12%	大買/大賣/
2020/06/29	48	32.08	47	31.96	32.10	1	57,793	0.00%
2020/06/24	91	31.53	102	31.82	32.00	-11	59,076	-0.02%	大賣/
2020/06/23	136	31.64	97	31.78	31.65	39	60,318	0.06%	大買/
2020/06/22	65	32.23	30	32.68	32.05	35	60,822	0.06%
2020/06/19	29	33.18	80	33.23	33.30	-51	61,315	-0.08%
2020/06/18	70	33.32	26	33.29	33.15	44	61,646	0.07%
2020/06/17	157	33.78	163	33.43	33.20	-6	61,513	-0.01%	大買/大賣/
2020/06/16	97	32.60	120	33.28	34.25	-23	61,513	-0.04%	大賣/
2020/06/15	27	31.81	25	32.14	31.15	2	61,691	0.00%
2020/06/12	59	32.56	47	32.73	32.45	12	63,144	0.02%
2020/06/11	52	33.38	65	33.57	33.75	-13	64,561	-0.02%
2020/06/10	21	33.23	13	33.79	33.10	8	65,914	0.01%
2020/06/09	99	34.29	116	34.27	33.90	-17	67,752	-0.03%	大賣/
2020/06/08	58	34.34	43	34.78	33.95	15	68,454	0.02%
2020/06/05	47	35.10	31	35.19	35.00	16	70,044	0.02%
2020/06/04	30	35.50	12	35.67	35.00	18	71,378	0.03%
2020/06/03	102	35.19	76	35.24	35.25	26	72,543	0.04%	大買/
2020/06/02	53	36.35	25	36.63	36.10	28	73,155	0.04%
2020/06/01	64	37.68	65	37.62	37.80	-1	73,512	0.00%
2020/05/29	48	37.07	54	37.51	37.25	-6	74,101	-0.01%
2020/05/28	54	37.21	126	37.32	37.00	-72	74,253	-0.10%	大賣/
2020/05/27	241	38.28	189	38.15	36.90	52	73,667	0.07%	大買/大賣/
2020/05/26	54	35.10	67	34.97	36.45	-13	71,644	-0.02%
2020/05/25	37	33.03	31	32.58	33.15	6	70,485	0.01%
2020/05/22	97	34.12	120	33.91	33.35	-23	69,924	-0.03%	大賣/
2020/05/21	35	33.44	27	33.56	33.65	8	69,183	0.01%
2020/05/20	69	32.76	61	32.82	32.70	8	68,662	0.01%
2020/05/19	87	33.08	92	33.33	33.50	-5	68,360	-0.01%
2020/05/18	48	32.92	21	32.58	32.30	27	67,883	0.04%
2020/05/15	76	33.66	79	33.69	34.10	-3	67,270	0.00%
2020/05/14	80	33.90	66	33.87	32.55	14	66,571	0.02%
2020/05/13	41	34.08	25	33.88	33.60	16	66,131	0.02%
2020/05/12	12	33.78	18	33.83	34.50	-6	65,016	-0.01%
2020/05/11	26	33.75	34	34.20	33.25	-8	64,952	-0.01%
2020/05/08	34	33.31	24	33.38	33.20	10	64,286	0.02%
2020/05/07	13	32.88	45	32.91	33.50	-32	64,040	-0.05%
2020/05/06	102	32.07	87	32.97	32.15	15	63,725	0.02%	大買/
2020/05/05	46	34.00	26	34.23	33.00	20	63,131	0.03%
2020/05/04	121	33.29	113	33.77	34.05	8	62,617	0.01%	大買/大賣/
2020/04/30	92	33.04	87	32.97	33.05	5	62,094	0.01%
2020/04/29	62	32.07	128	31.80	32.10	-66	61,518	-0.11%	大賣/
2020/04/28	167	32.09	159	32.04	31.25	8	60,935	0.01%	大買/大賣/
2020/04/27	55	29.46	65	30.06	31.50	-10	59,408	-0.02%
2020/04/24	51	28.59	50	28.36	28.65	1	58,034	0.00%
2020/04/23	253	28.35	248	28.29	28.50	5	57,913	0.01%	大買/大賣/
2020/04/22	84	27.80	133	27.83	28.35	-49	57,177	-0.09%	大賣/
2020/04/21	134	27.68	108	27.62	27.05	26	56,362	0.05%	大買/大賣/
2020/04/20	162	27.95	162	27.87	27.70	0	55,798	0.00%	大買/大賣/
2020/04/17	81	28.49	61	28.11	27.80	20	55,711	0.04%
2020/04/16	82	28.13	104	28.39	28.60	-22	54,579	-0.04%	大賣/
2020/04/15	70	27.96	59	28.32	27.80	11	54,265	0.02%
2020/04/14	74	28.18	74	28.05	28.75	0	53,103	0.00%
2020/04/13	88	26.63	68	26.45	26.80	20	52,502	0.04%
2020/04/10	61	26.68	63	26.38	26.40	-2	52,164	0.00%
2020/04/09	53	26.44	51	25.89	25.35	2	51,436	0.00%
2020/04/08	86	27.21	202	27.18	26.50	-116	50,729	-0.23%	大賣/鉅額交易
2020/04/07	24	28.56	24	28.60	28.35	0	49,950	0.00%
2020/04/06	93	27.02	6	27.10	26.90	87	50,020	0.17%
2020/04/01	105	24.75	106	24.45	25.15	-1	49,877	0.00%	大買/大賣/
2020/03/31	148	24.85	122	24.71	24.25	26	48,514	0.05%	大買/大賣/
2020/03/30	63	23.10	78	23.14	23.60	-15	46,687	-0.03%
2020/03/27	217	22.58	121	22.38	23.10	96	45,112	0.21%	大買/大賣/
2020/03/26	64	20.39	89	20.66	21.00	-25	43,532	-0.06%
2020/03/25	48	20.05	99	19.86	20.20	-51	42,629	-0.12%
2020/03/24	84	18.71	108	18.68	18.85	-24	41,664	-0.06%	大賣/
2020/03/23	40	16.97	66	17.07	17.75	-26	41,110	-0.06%
2020/03/20	98	17.99	134	18.24	18.00	-36	40,715	-0.09%	大賣/
2020/03/19	123	17.93	63	17.60	17.20	60	39,451	0.15%	大買/
2020/03/18	305	19.68	323	19.71	19.10	-18	38,401	-0.05%	大買/大賣/
2020/03/17	194	20.48	194	20.40	20.05	0	36,538	0.00%	大買/大賣/
2020/03/16	66	21.05	163	21.36	19.80	-97	34,930	-0.28%	大賣/
2020/03/13	183	20.92	81	20.40	21.85	102	33,077	0.31%	大買/鉅額交易
2020/03/12	182	20.93	555	21.38	19.90	-373	30,903	-1.21%	大買/大賣/鉅額交易
2020/03/11	527	21.90	226	21.96	22.10	301	29,944	1.01%	大買/大賣/鉅額交易
2020/03/10	178	19.94	117	20.19	20.50	61	27,942	0.22%	大買/大賣/
2020/03/09	189	19.74	334	19.89	18.65	-145	26,321	-0.55%	大買/大賣/鉅額交易
2020/03/06	87	19.65	125	19.48	20.10	-38	24,818	-0.15%	大賣/
2020/03/05	41	18.34	40	18.24	18.50	1	23,647	0.00%
2020/03/04	110	17.64	57	17.59	17.75	53	22,811	0.23%	大買/
2020/03/03	138	16.98	82	16.67	17.05	56	21,797	0.26%	大買/
2020/03/02	0	0.00	5	14.65	15.50	-5	21,006	-0.02%
2020/02/27	17	15.26	12	15.35	14.80	5	21,197	0.02%
2020/02/26	9	15.58	4	15.73	15.45	5	21,767	0.02%
2020/02/25	2	15.60	7	15.81	15.95	-5	22,681	-0.02%
2020/02/24	16	15.86	2	15.80	15.65	14	23,338	0.06%
2020/02/21	20	16.10	25	16.13	16.10	-5	23,798	-0.02%
2020/02/19	0	0.00	15.6	15.75	15.70	-15.6	24,387	-0.06%
2020/02/18	5	15.50	9	15.57	15.70	-4	24,726	-0.02%
2020/02/17	8	15.55	3	15.65	15.55	5	24,570	0.02%
2020/02/14	27	15.75	26	15.61	15.75	1	24,439	0.00%
2020/02/13	56	15.46	51	15.51	15.25	5	24,131	0.02%
2020/02/12	79	15.36	111	15.17	15.50	-32	23,954	-0.13%	大賣/
2020/02/11	70	14.75	32	14.71	14.85	38	23,255	0.16%
2020/02/10	45	13.91	44	14.16	14.40	1	23,187	0.00%
2020/02/07	50	14.52	43	14.45	14.30	7	23,024	0.03%
2020/02/06	44	14.81	51	14.87	14.95	-7	22,816	-0.03%
2020/02/05	73	14.55	51	14.41	14.40	22	22,607	0.10%
2020/02/04	30	14.96	33	15.01	15.00	-3	22,350	-0.01%
2020/02/03	98	14.36	98	14.40	14.35	0	23,078	0.00%
2020/01/31	34	15.18	43	15.31	15.30	-9	22,970	-0.04%
2020/01/30	1	16.70	0	0.00	16.20	1	22,697	0.00%
2020/01/17	20	17.50	20	17.75	18.00	0	22,658	0.00%
2020/01/16	6	17.83	104	17.86	17.70	-98	22,405	-0.44%	大賣/
2020/01/15	15	18.19	67	18.34	18.10	-52	22,242	-0.23%
2020/01/14	70	18.35	35	18.28	18.40	35	22,156	0.16%
2020/01/13	110	18.25	44	18.49	17.85	66	21,854	0.30%	大買/
2020/01/10	35	17.84	32	17.98	17.80	3	21,099	0.01%
2020/01/09	47	17.94	46	17.84	18.30	1	20,514	0.00%
2020/01/08	1	16.70	1	16.95	17.15	0	19,878	0.00%
2020/01/07	28	17.25	31	17.12	17.05	-3	19,780	-0.02%
2020/01/06	40	17.37	37	17.25	17.40	3	19,344	0.02%
2020/01/03	0	0.00	31	17.19	16.85	-31	18,782	-0.17%
2020/01/02	1	16.70	20	17.00	16.85	-19	18,502	-0.10%
2019/12/31	0	0.00	7	16.67	16.65	-7	18,242	-0.04%
2019/12/30	140	17.11	75	17.04	16.80	65	18,122	0.36%	大買/
2019/12/27	4	16.74	55	16.66	16.75	-51	17,507	-0.29%
2019/12/26	0	0.00	33	16.15	16.20	-33	17,016	-0.19%
2019/12/25	0	0.00	20	15.70	15.80	-20	16,928	-0.12%
2019/12/24	0	0.00	2	15.45	15.60	-2	17,015	-0.01%
2019/12/23	0	0.00	41	15.38	15.30	-41	17,047	-0.24%
2019/12/20	41	15.68	0	0.00	15.75	41	17,021	0.24%
2019/12/19	5	15.70	0	0.00	15.80	5	17,045	0.03%
2019/12/18	48	15.88	1	15.95	15.75	47	17,159	0.27%
2019/12/17	1	16.55	20	16.55	16.25	-19	17,121	-0.11%
2019/12/16	4	16.19	5	16.20	16.25	-1	17,244	-0.01%
2019/12/13	33	15.95	52	16.05	15.95	-19	17,293	-0.11%
2019/12/12	28	16.46	20	16.75	16.30	8	17,347	0.05%
2019/12/11	61	16.60	54	16.67	16.50	7	17,921	0.04%
2019/12/10	21	16.16	26	16.31	16.55	-5	17,896	-0.03%
2019/12/09	28	16.35	1	16.50	16.30	27	18,240	0.15%
2019/12/06	49	16.24	83	16.22	16.35	-34	18,132	-0.19%
2019/12/05	17	15.64	0	0.00	15.70	17	17,726	0.10%
2019/12/04	20	15.50	20	15.53	15.55	0	18,063	0.00%
2019/12/02	5	15.30	0	0.00	15.50	5	19,620	0.03%
2019/11/29	7	15.66	25	15.60	15.50	-18	19,782	-0.09%
2019/11/28	40	15.78	20	15.65	15.60	20	20,209	0.10%
2019/11/27	21	15.95	0	0.00	16.10	21	20,992	0.10%
2019/11/26	14	16.22	13	16.02	16.15	1	21,042	0.00%
2019/11/25	28	16.59	27	16.77	16.25	1	20,617	0.00%
2019/11/22	128	16.51	282	16.38	16.15	-154	19,834	-0.78%	大買/大賣/鉅額交易
2019/11/21	203	16.07	92	15.94	16.55	111	18,704	0.59%	大買/鉅額交易
2019/11/20	183	15.74	265	15.64	15.70	-82	17,910	-0.46%	大買/大賣/
2019/11/19	55	15.35	54	15.48	15.40	1	17,547	0.01%
2019/11/18	88	15.19	3	15.25	15.15	85	16,976	0.50%
2019/11/15	82	14.95	22	15.08	14.90	60	16,709	0.36%
2019/11/14	0	0.00	10	14.10	14.00	-10	16,338	-0.06%
2019/11/13	3	13.90	0	0.00	14.00	3	16,424	0.02%
2019/11/11	11	13.78	0	0.00	13.60	11	16,621	0.07%
2019/11/07	3	14.10	3	14.05	14.15	0	16,592	0.00%
2019/11/06	0	14.50	20	14.65	14.45	-20	16,521	-0.12%
2019/11/05	0	0.00	2	14.60	14.70	-2	16,498	-0.01%
2019/11/04	7	14.68	0	0.00	14.60	7	16,542	0.04%
2019/11/01	35	15.12	1	15.10	14.90	34	16,438	0.21%
2019/10/31	7	15.64	6	15.63	15.35	1	16,321	0.01%
2019/10/30	0	0.00	1	15.10	15.00	-1	15,333	-0.01%
2019/10/29	0	0.00	8	14.69	14.45	-8	15,140	-0.05%
2019/10/28	6	15.07	0	0.00	14.90	6	15,233	0.04%
2019/10/25	21	14.80	65	14.70	14.80	-44	15,513	-0.28%
2019/10/24	62	14.85	1	14.80	14.75	61	15,525	0.39%
2019/10/23	6	14.80	3	14.80	14.70	3	15,859	0.02%
2019/10/22	12	14.70	5	14.85	14.55	7	15,876	0.04%
2019/10/21	0	0.00	3	14.75	14.75	-3	15,823	-0.02%
2019/10/18	0	0.00	5	14.55	14.55	-5	15,857	-0.03%
2019/10/16	3	14.60	2	14.65	14.40	1	16,089	0.01%
2019/10/15	20	14.64	7	14.66	14.70	13	16,377	0.08%
2019/10/14	0	0.00	6	13.96	14.25	-6	16,316	-0.04%
2019/10/09	5	13.63	0	0.00	13.60	5	16,563	0.03%
2019/10/08	2	13.90	4	13.93	13.75	-2	16,613	-0.01%
2019/10/07	3	13.92	3	14.02	13.90	0	16,657	0.00%
2019/10/04	2	13.95	20	13.90	13.90	-18	16,669	-0.11%
2019/10/03	0	0.00	1	14.00	14.10	-1	16,608	-0.01%
2019/10/01	20	14.20	20	14.20	14.20	0	16,643	0.00%
2019/09/27	3	14.10	0	0.00	13.80	3	16,560	0.02%
2019/09/25	2	14.38	0	0.00	14.35	2	16,418	0.01%
2019/09/19	5	14.54	0	0.00	14.50	5	16,310	0.03%
2019/09/18	2	14.93	1	14.90	14.85	1	16,202	0.01%
2019/09/17	2	14.90	0	0.00	15.00	2	16,088	0.01%
2019/09/16	27	15.14	142	15.37	15.10	-115	15,838	-0.73%	大賣/鉅額交易
2019/09/12	127	15.16	55	15.17	15.05	72	15,112	0.48%	大買/
2019/09/11	38	15.09	38	15.05	15.20	0	14,883	0.00%
2019/09/09	12	14.51	45	14.50	14.55	-33	14,145	-0.23%
2019/09/06	13	14.55	0	0.00	14.55	13	13,956	0.09%
2019/09/05	65	14.88	88	14.88	14.75	-23	13,659	-0.17%
2019/09/04	73	15.00	54	15.11	15.10	19	13,004	0.15%
2019/09/03	67	14.45	48	14.48	14.45	19	12,321	0.15%
2019/09/02	49	14.67	25	14.51	14.80	24	11,884	0.20%
2019/08/30	22	13.88	31	14.32	14.45	-9	11,134	-0.08%
2019/08/29	3	13.55	9	13.40	13.45	-6	10,088	-0.06%
2019/08/28	2	12.95	0	0.00	12.90	2	9,654	0.02%
2019/08/26	0	0.00	7	12.71	12.75	-7	9,601	-0.07%
2019/08/23	32	13.16	4	13.25	13.15	28	9,533	0.29%
2019/08/22	15	13.42	4	13.43	13.50	11	9,474	0.12%
2019/08/20	5	12.89	5	12.85	12.70	0	9,035	0.00%
2019/08/19	24	13.00	14	12.85	12.80	10	9,010	0.11%
2019/08/16	8	12.78	8	12.75	12.80	0	8,950	0.00%
2019/08/15	4	12.33	7	12.04	12.90	-3	8,846	-0.03%
2019/08/14	11	12.41	9	12.52	12.35	2	8,724	0.02%
2019/08/13	5	12.24	2	12.35	12.15	3	8,759	0.03%
2019/08/12	11	12.50	20	12.71	12.50	-9	8,864	-0.10%
2019/08/08	0	0.00	12	12.55	12.70	-12	8,897	-0.13%
2019/08/06	0	0.00	2	11.40	12.30	-2	8,854	-0.02%
2019/08/05	2	11.95	23	11.98	11.95	-21	8,779	-0.24%
2019/08/02	20	12.40	7	12.38	12.25	13	8,777	0.15%
2019/08/01	20	13.16	7	13.20	13.05	13	8,634	0.15%
2019/07/31	9	13.17	0	0.00	13.45	9	8,513	0.11%
2019/07/30	8	13.79	6	13.92	13.40	2	8,395	0.02%
2019/07/29	48	13.96	50	14.06	13.85	-2	8,132	-0.02%
2019/07/26	7	13.46	1	13.55	13.50	6	7,639	0.08%
2019/07/25	26	13.40	38	13.49	13.40	-12	7,599	-0.16%
2019/07/24	11	12.89	7	13.02	12.95	4	7,238	0.06%
2019/07/23	5	13.33	5	13.35	13.25	0	7,257	0.00%
2019/07/22	0	0.00	1	13.30	13.60	-1	7,202	-0.01%
2019/07/18	13	13.30	12	13.32	13.05	1	7,084	0.01%
2019/07/17	22	13.28	30	13.15	13.30	-8	7,012	-0.11%
2019/07/16	8	12.49	8	12.59	12.90	0	6,618	0.00%
2019/07/15	2	12.45	9	12.52	12.65	-7	6,514	-0.11%
2019/07/12	16	12.19	17	12.22	12.15	-1	6,223	-0.02%
2019/07/11	9	12.02	15	12.10	12.20	-6	6,337	-0.09%
2019/07/10	14	12.04	15	12.04	12.05	-1	6,394	-0.02%
2019/07/09	11	11.81	8	11.88	11.90	3	6,474	0.05%
2019/07/08	5	11.96	6	11.95	11.90	-1	6,669	-0.01%
2019/07/05	6	12.09	3	12.18	12.05	3	6,889	0.04%
2019/07/04	4	11.85	16	11.93	12.00	-12	7,009	-0.17%
2019/07/03	10	11.93	0	0.00	11.80	10	7,866	0.13%
2019/07/02	5	12.00	5	12.00	12.05	0	8,493	0.00%
2019/07/01	10	11.96	10	12.11	11.95	0	8,852	0.00%
2019/06/28	5	11.63	0	0.00	11.65	5	8,811	0.06%
2019/06/27	2	11.75	0	0.00	11.75	2	8,918	0.02%
2019/06/26	5	11.65	0	0.00	11.50	5	8,869	0.06%
2019/06/25	7	12.23	8	12.22	11.80	-1	8,900	-0.01%
2019/06/24	1	11.85	0	0.00	12.00	1	8,807	0.01%
2019/06/21	1	11.90	3	12.05	11.85	-2	8,900	-0.02%
2019/06/20	5	12.00	10	11.98	11.95	-5	8,946	-0.06%
2019/06/19	9	11.88	4	11.85	11.85	5	9,136	0.05%
2019/06/14	0	0.00	2	11.65	11.65	-2	9,679	-0.02%
2019/06/13	5	11.80	15	11.79	11.75	-10	9,785	-0.10%
2019/06/12	3	11.57	0	0.00	11.65	3	9,772	0.03%
2019/06/11	19	11.76	5	11.54	11.90	14	9,632	0.15%
2019/06/10	0	0.00	3	10.85	10.85	-3	9,393	-0.03%
2019/06/06	3	10.75	0	0.00	10.75	3	9,403	0.03%
2019/06/05	3	10.95	18	10.91	10.90	-15	9,494	-0.16%
2019/06/04	0	0.00	2	10.95	10.85	-2	9,529	-0.02%
2019/06/03	2	10.85	0	0.00	10.90	2	9,638	0.02%
2019/05/31	5	11.20	0	0.00	11.10	5	9,664	0.05%
2019/05/30	15	11.15	5	11.10	11.10	10	9,733	0.10%
2019/05/29	1	10.75	1	10.90	10.90	0	9,756	0.00%
2019/05/28	3	10.77	3	10.82	10.85	0	9,808	0.00%
2019/05/27	4	10.85	5	10.78	10.70	-1	9,963	-0.01%
2019/05/24	13	10.81	13	10.89	10.75	0	10,045	0.00%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/22	0	0.00	1	11.40	11.25	-1	10,184	-0.01%
2019/05/21	3	10.85	2	10.85	11.10	1	10,370	0.01%
2019/05/20	9	11.65	14	11.44	11.10	-5	10,623	-0.05%
2019/05/17	8	12.04	6	12.08	11.90	2	10,694	0.02%
2019/05/16	3	11.88	0	0.00	11.75	3	10,831	0.03%
2019/05/15	0	0.00	1	12.05	12.15	-1	11,275	-0.01%
2019/05/13	0	0.00	5	11.68	11.40	-5	11,535	-0.04%
2019/05/10	8	11.84	2	11.70	11.75	6	11,519	0.05%
2019/05/09	4	12.53	2	12.35	12.10	2	11,449	0.02%
2019/05/08	3	12.45	0	0.00	12.70	3	11,407	0.03%
2019/05/07	0	0.00	2	12.65	12.55	-2	11,432	-0.02%
2019/05/06	6	12.60	0	0.00	12.40	6	11,457	0.05%
2019/05/03	6	12.93	1	12.95	12.95	5	11,463	0.04%
2019/05/02	13	12.79	27	12.79	12.95	-14	11,512	-0.12%
2019/04/30	2	12.40	2	12.38	12.50	0	11,828	0.00%
2019/04/29	4	13.01	1	12.55	12.50	3	11,953	0.03%
2019/04/26	6	13.20	3	13.25	13.15	3	11,857	0.03%
2019/04/25	0	0.00	5	13.37	13.40	-5	11,981	-0.04%
2019/04/24	4	13.31	23	13.40	13.25	-19	12,252	-0.16%
2019/04/23	10	13.59	13	13.58	13.50	-3	12,744	-0.02%
2019/04/22	12	13.87	3	13.80	13.75	9	12,720	0.07%
2019/04/19	5	13.61	4	13.73	13.65	1	12,811	0.01%
2019/04/18	5	13.86	11	13.83	13.55	-6	13,033	-0.05%
2019/04/17	26	14.23	7	14.35	13.95	19	13,250	0.14%
2019/04/16	18	14.19	7	14.21	14.20	11	13,785	0.08%
2019/04/15	1	14.15	3	14.00	14.00	-2	14,559	-0.01%
2019/04/12	11	14.07	8	14.19	13.90	3	14,618	0.02%
2019/04/11	6	14.48	29	14.33	14.15	-23	14,573	-0.16%
2019/04/10	25	14.83	6	15.06	14.60	19	14,472	0.13%
2019/04/09	40	15.60	85	15.24	14.80	-45	14,352	-0.31%
2019/04/08	29	15.11	29	14.73	15.30	0	13,921	0.00%
2019/04/03	13	13.97	15	13.91	13.95	-2	13,527	-0.01%
2019/04/02	8	13.48	21	13.47	13.30	-13	13,461	-0.10%
2019/04/01	20	13.40	2	13.55	13.40	18	13,529	0.13%
2019/03/29	2	13.25	2	13.25	13.25	0	13,551	0.00%
2019/03/28	1	13.15	1	13.10	13.05	0	13,781	0.00%
2019/03/27	2	13.50	20	13.60	13.50	-18	13,798	-0.13%
2019/03/26	21	13.55	22	13.78	13.55	-1	13,781	-0.01%
2019/03/25	20	13.70	12	13.78	13.75	8	13,752	0.06%
2019/03/22	118	14.07	113	14.19	14.10	5	13,772	0.04%	大買/大賣/
2019/03/21	3	14.40	78	14.33	14.15	-75	13,846	-0.54%
2019/03/20	157	14.41	105.7	14.51	14.30	51.3	13,962	0.37%	大買/大賣/
2019/03/19	4	13.93	1	13.85	13.80	3	13,686	0.02%
2019/03/18	27	13.90	3	13.92	13.85	24	14,141	0.17%
2019/03/15	0	0.00	10	13.79	13.75	-10	15,426	-0.06%
2019/03/14	5	13.45	4	13.49	13.45	1	15,854	0.01%
2019/03/13	2	13.50	3	13.53	13.40	-1	16,657	-0.01%
2019/03/12	6	13.65	5	13.74	13.50	1	16,897	0.01%
2019/03/08	2	13.58	50	13.55	13.60	-48	17,402	-0.28%
2019/03/07	0	0.00	3	14.03	13.70	-3	17,504	-0.02%
2019/03/06	0	0.00	13	14.05	14.05	-13	17,767	-0.07%
2019/03/05	33	14.15	33	14.37	14.00	0	17,887	0.00%
2019/03/04	0	0.00	2	14.15	14.20	-2	17,941	-0.01%
2019/02/27	0	0.00	4	13.91	13.80	-4	17,987	-0.02%
2019/02/26	61	14.22	12	14.40	14.00	49	18,108	0.27%
2019/02/25	2	14.05	1	14.25	14.10	1	18,196	0.01%
2019/02/22	2	14.10	2	14.10	14.05	0	18,265	0.00%
2019/02/21	13	14.02	18	14.13	14.00	-5	18,374	-0.03%
2019/02/20	30	14.45	12	14.46	14.20	18	18,544	0.10%
2019/02/19	18	14.36	41	14.57	14.40	-23	18,906	-0.12%
2019/02/18	23	14.32	8	14.40	14.10	15	19,488	0.08%
2019/02/15	24	14.38	8	14.51	14.10	16	19,524	0.08%
2019/02/14	32	14.20	51	14.15	14.10	-19	19,259	-0.10%
2019/02/13	7	13.79	17	13.86	13.65	-10	18,769	-0.05%
2019/02/12	18	13.63	13	13.84	13.90	5	18,572	0.03%
2019/02/11	0	0.00	3	13.38	13.40	-3	18,485	-0.02%
2019/01/30	1	13.30	1	13.25	13.25	0	18,532	0.00%
2019/01/29	7	13.26	0	0.00	13.25	7	18,576	0.04%
2019/01/28	0	0.00	4	13.31	13.25	-4	18,595	-0.02%
2019/01/25	48	13.17	36	13.22	13.15	12	18,707	0.06%
2019/01/24	0	0.00	10	13.30	13.25	-10	18,874	-0.05%
2019/01/23	26	13.25	30	13.09	13.35	-4	18,954	-0.02%
2019/01/22	31	13.37	18	13.65	13.10	13	19,032	0.07%
2019/01/21	8	13.98	4	13.98	13.90	4	18,660	0.02%
2019/01/18	0	0.00	18	13.76	13.90	-18	18,513	-0.10%
2019/01/17	23	14.08	8	14.06	13.75	15	18,514	0.08%
2019/01/16	6	13.84	51	13.69	13.90	-45	18,396	-0.24%
2019/01/15	72	14.08	59	14.08	13.65	13	18,118	0.07%
2019/01/14	22	13.20	15	13.30	13.45	7	17,558	0.04%
2019/01/11	9	13.37	6	13.53	13.35	3	17,517	0.02%
2019/01/10	61	13.52	54	13.80	13.45	7	17,403	0.04%
2019/01/09	33	14.21	25	14.31	14.00	8	17,156	0.05%
2019/01/08	77	14.54	24	14.51	14.55	53	16,910	0.31%
2019/01/07	33	13.67	51	13.86	14.40	-18	16,250	-0.11%
2019/01/04	24	13.17	5	13.35	13.10	19	15,488	0.12%
2019/01/03	0	0.00	7	13.45	13.45	-7	15,492	-0.05%
2019/01/02	4	13.19	3	13.28	13.15	1	15,392	0.01%
2018/12/28	13	13.06	2	13.00	13.10	11	15,350	0.07%
2018/12/27	29	13.42	10	13.58	13.05	19	15,497	0.12%
2018/12/26	15	13.44	6	13.15	13.25	9	15,310	0.06%
2018/12/25	20	13.15	30	13.28	13.50	-10	15,415	-0.06%
2018/12/24	6	13.23	5	13.18	13.15	1	15,171	0.01%
2018/12/22	4	13.23	4	13.15	13.25	0	15,044	0.00%
2018/12/21	3	12.72	8	12.69	13.20	-5	14,973	-0.03%
2018/12/20	0	0.00	3	12.48	12.60	-3	14,911	-0.02%
2018/12/19	1	12.40	0	0.00	12.30	1	14,834	0.01%
2018/12/18	10	12.45	23	12.50	12.45	-13	14,981	-0.09%
2018/12/17	8	12.54	1	12.65	12.30	7	15,113	0.05%
2018/12/14	8	12.47	14	12.17	12.60	-6	15,534	-0.04%
2018/12/13	10	12.47	2	12.70	12.25	8	15,407	0.05%
2018/12/12	37	13.04	42	12.95	12.90	-5	15,294	-0.03%
2018/12/11	25	13.16	9	13.38	12.90	16	15,285	0.10%
2018/12/10	53	13.76	49	13.81	13.60	4	15,357	0.03%
2018/12/07	20	13.16	24	13.34	13.75	-4	14,342	-0.03%
2018/12/06	56	14.14	66	13.51	12.50	-10	14,332	-0.07%
2018/12/05	73	13.47	12	13.33	13.75	61	14,145	0.43%
2018/12/04	23	13.25	14	13.09	13.20	9	14,467	0.06%
2018/12/03	0	0.00	40	12.81	12.85	-40	14,798	-0.27%
2018/11/30	1	12.35	27	12.43	12.30	-26	15,372	-0.17%
2018/11/29	9	12.49	2	12.15	12.10	7	16,645	0.04%
2018/11/28	3	12.80	5	12.77	12.80	-2	16,412	-0.01%
2018/11/27	3	12.70	1	12.70	12.90	2	16,444	0.01%
2018/11/23	10	12.40	10	12.60	12.40	0	16,524	0.00%
2018/11/22	7	12.79	2	12.90	12.30	5	16,605	0.03%
2018/11/21	2	12.80	2	13.03	13.10	0	16,482	0.00%
2018/11/20	4	12.93	5	12.83	12.95	-1	16,511	-0.01%
2018/11/19	22	13.09	58	13.06	13.15	-36	16,536	-0.22%
2018/11/16	45	13.22	21	13.12	13.00	24	16,487	0.15%
2018/11/15	38	12.38	31	12.33	12.50	7	16,133	0.04%
2018/11/14	25	11.56	50	11.37	11.85	-25	16,585	-0.15%
2018/11/13	3	10.70	1	10.75	10.80	2	17,751	0.01%
2018/11/12	1	10.50	6	10.65	10.65	-5	18,723	-0.03%
2018/11/09	8	10.38	8	10.53	10.45	0	19,500	0.00%
2018/11/08	36	10.58	30	10.85	10.50	6	20,407	0.03%
2018/11/07	4	10.25	8	10.33	10.60	-4	20,800	-0.02%
2018/11/06	10	10.35	10	10.26	10.15	0	20,844	0.00%
2018/11/05	5	10.15	7	10.31	10.40	-2	20,954	-0.01%
2018/11/02	51	10.34	20	10.55	10.30	31	20,935	0.15%
2018/11/01	16	10.23	46	10.64	10.65	-30	20,773	-0.14%
2018/10/31	18	10.03	32	10.08	10.20	-14	20,560	-0.07%
2018/10/30	6	9.67	18	9.35	9.86	-12	20,460	-0.06%
2018/10/29	29	9.21	19	9.15	9.10	10	20,271	0.05%
2018/10/26	9	9.55	20	9.53	9.23	-11	20,228	-0.05%
2018/10/25	16	9.69	4	9.70	9.43	12	20,159	0.06%
2018/10/24	12	9.99	16	9.99	10.05	-4	20,069	-0.02%
2018/10/23	20	10.07	23	10.14	10.05	-3	20,000	-0.01%
2018/10/22	25	10.18	17	10.23	10.25	8	19,977	0.04%
2018/10/19	19	9.92	24	10.01	10.00	-5	19,919	-0.03%
2018/10/18	17	10.26	11	10.30	10.25	6	19,835	0.03%
2018/10/17	28	10.38	22	10.64	10.35	6	19,788	0.03%
2018/10/16	49	10.53	51	10.61	10.45	-2	19,689	-0.01%
2018/10/15	10	10.20	10	10.60	10.30	0	19,541	0.00%
2018/10/11	9	9.90	11	9.90	9.77	-2	19,307	-0.01%
2018/10/09	16	11.03	16	11.01	10.85	0	19,114	0.00%
2018/10/08	5	11.10	35	11.06	11.15	-30	19,037	-0.16%
2018/10/05	6	11.20	6	10.98	11.05	0	18,940	0.00%
2018/10/04	41	11.70	8	11.75	11.50	33	18,673	0.18%
2018/10/03	57	11.65	63	11.96	11.45	-6	18,707	-0.03%
2018/10/02	10	12.26	5	12.20	12.20	5	18,322	0.03%
2018/10/01	6	12.38	21	12.43	12.50	-15	18,207	-0.08%
2018/09/28	15	12.26	3	12.15	12.30	12	18,148	0.07%
2018/09/27	50	12.35	32	12.62	12.30	18	18,060	0.10%
2018/09/26	36	12.33	7	12.41	12.30	29	17,822	0.16%
2018/09/25	3	12.50	2	12.10	12.55	1	17,762	0.01%
2018/09/21	11	12.55	16	12.67	12.45	-5	17,549	-0.03%
2018/09/20	10	12.57	9	12.47	12.25	1	17,320	0.01%
2018/09/19	12	13.29	13	13.54	13.05	-1	16,795	-0.01%
2018/09/18	24	13.33	37	13.37	13.30	-13	16,584	-0.08%
2018/09/17	30	13.48	26	13.54	13.50	4	16,401	0.02%
2018/09/14	33	13.80	17	13.79	14.00	16	16,153	0.10%
2018/09/13	22	13.07	50	13.01	13.20	-28	15,673	-0.18%
2018/09/12	32	13.38	30	13.27	13.20	2	15,263	0.01%
2018/09/11	65	13.67	66	13.76	13.90	-1	14,759	-0.01%
2018/09/10	6	13.32	18	13.32	13.05	-12	14,108	-0.09%
2018/09/07	10	14.73	15	14.91	14.45	-5	13,489	-0.04%
2018/09/06	123	14.87	121	15.18	14.70	2	12,912	0.02%	大買/大賣/
2018/09/05	123	15.72	106	15.84	15.10	17	12,083	0.14%	大買/大賣/
2018/09/03	17	15.77	0	0.00	15.65	17	10,756	0.16%
2018/08/31	13	16.34	10	16.65	16.70	3	10,728	0.03%
2018/08/30	21	16.05	2	16.15	16.00	19	10,548	0.18%
2018/08/29	12	15.98	10	16.15	16.10	2	10,415	0.02%
2018/08/28	4	15.00	5	15.32	15.20	-1	10,336	-0.01%
2018/08/27	8	15.00	2	15.10	15.10	6	10,217	0.06%
2018/08/24	11	15.41	13	15.06	15.05	-2	10,035	-0.02%
2018/08/23	1	15.65	0	0.00	16.00	1	9,818	0.01%
2018/08/22	81	14.84	24	15.10	15.05	57	9,524	0.60%
2018/08/21	137	15.33	258	14.71	15.30	-121	9,321	-1.30%	大買/大賣/鉅額交易
2018/08/20	86	14.48	157	14.10	14.20	-71	7,900	-0.90%	大賣/
2018/08/17	157	13.88	69	14.06	14.30	88	6,493	1.36%	大買/
2018/08/16	45	12.60	43	12.61	13.00	2	5,438	0.04%
2018/08/15	46	11.82	44	12.00	12.20	2	4,606	0.04%
2018/08/14	5	10.80	55	10.95	11.25	-50	3,657	-1.37%
2018/08/13	12	10.10	12	10.12	10.25	0	3,157	0.00%
2018/08/10	0	0.00	8	10.29	10.45	-8	3,020	-0.26%
2018/08/09	3	10.10	3	10.30	10.10	0	2,813	0.00%
2018/08/08	3	10.00	3	10.10	10.10	0	2,782	0.00%
2018/08/07	3	10.00	0	0.00	9.95	3	2,805	0.11%
2018/07/30	6	9.78	6	9.77	9.80	0	2,858	0.00%
2018/07/26	0	0.00	5	9.52	9.73	-5	2,815	-0.18%
2018/07/25	8	9.44	3	9.50	9.45	5	2,808	0.18%
2018/07/24	3	9.39	12	9.42	9.45	-9	2,811	-0.32%
2018/07/23	9	9.37	5	9.39	9.39	4	2,814	0.14%
2018/07/20	2	9.45	2	9.42	9.42	0	2,824	0.00%
2018/07/19	7	9.51	7	9.48	9.44	0	2,820	0.00%
2018/07/18	11	9.46	11	9.48	9.50	0	2,835	0.00%
2018/07/17	3	9.45	7	9.45	9.46	-4	2,836	-0.14%
2018/07/16	11	9.55	20	9.53	9.52	-9	2,839	-0.32%
2018/07/13	23	9.52	23	9.53	9.54	0	2,858	0.00%
2018/07/12	18	9.47	15	9.52	9.44	3	2,863	0.10%
2018/07/11	19	9.73	4	9.68	9.54	15	2,865	0.52%
2018/07/10	4	9.41	9	9.39	9.36	-5	2,578	-0.19%
2018/07/09	5	9.36	12	9.38	9.36	-7	2,672	-0.26%
2018/07/06	11	9.21	15	9.27	9.25	-4	2,766	-0.14%
2018/07/05	16	9.51	7	9.51	9.27	9	2,752	0.33%
2018/07/04	10	9.57	3	9.59	9.57	7	2,734	0.26%
2018/07/03	6	9.81	6	9.75	9.68	0	2,733	0.00%
2018/07/02	15	9.90	19	9.92	9.88	-4	2,707	-0.15%
2018/06/29	20	9.84	34	9.89	9.88	-14	2,711	-0.52%
2018/06/28	18	9.86	13	9.89	9.76	5	2,699	0.19%
2018/06/27	13	9.97	2	10.05	9.93	11	2,683	0.41%
2018/06/26	11	9.91	12	9.98	9.98	-1	2,759	-0.04%
2018/06/25	11	10.05	26	10.05	10.05	-15	2,739	-0.55%
2018/06/22	22	10.11	14	10.09	10.05	8	2,749	0.29%
2018/06/21	13	10.08	3	10.10	10.05	10	2,644	0.38%
2018/06/20	8	10.03	10	10.10	10.05	-2	2,655	-0.08%
2018/06/19	6	10.25	8	10.30	10.20	-2	2,617	-0.08%
2018/06/15	10	10.38	15	10.46	10.40	-5	2,595	-0.19%
2018/06/14	5	10.20	17	10.24	10.40	-12	2,573	-0.47%
2018/06/13	23	10.50	36	10.53	10.25	-13	2,509	-0.52%
2018/06/12	31	10.47	12	10.64	10.60	19	2,438	0.78%
2018/06/11	21	9.98	32	10.13	10.40	-11	2,359	-0.47%
2018/06/08	30	10.13	19	10.11	10.10	11	2,261	0.49%
2018/06/07	8	9.89	8	9.96	9.91	0	2,190	0.00%
2018/06/06	21	9.90	21	9.93	9.90	0	2,158	0.00%
2018/06/05	19	9.70	12	9.80	9.71	7	2,141	0.33%
2018/06/04	11	9.60	20	9.61	9.56	-9	1,934	-0.47%
2018/06/01	0	0.00	13	9.35	9.40	-13	1,942	-0.67%
2018/05/31	18	9.32	5	9.37	9.33	13	1,911	0.68%
2018/05/30	4	9.24	16	9.31	9.24	-12	1,894	-0.63%
2018/05/29	28	9.35	8	9.43	9.35	20	1,893	1.06%
2018/05/28	0	0.00	26	9.20	9.23	-26	1,853	-1.40%
2018/05/25	17	9.16	22	9.20	9.15	-5	1,854	-0.27%
2018/05/24	16	9.17	28	9.17	9.18	-12	1,863	-0.64%
2018/05/23	6	9.12	20	9.17	9.12	-14	1,879	-0.74%
2018/05/22	0	0.00	41	9.16	9.15	-41	1,882	-2.18%
2018/05/21	47	9.13	6	9.13	9.18	41	1,896	2.16%
2018/05/18	6	9.05	6	9.12	9.03	0	1,890	0.00%
2018/05/17	0	0.00	12	9.13	9.13	-12	1,923	-0.62%
2018/05/16	17	9.16	0	0.00	9.09	17	1,946	0.87%
2018/05/15	39	9.23	9	9.36	9.21	30	1,960	1.53%
2018/05/14	20	9.49	12	9.43	9.36	8	2,029	0.39%
2018/05/11	19	9.57	1	9.51	9.50	18	2,035	0.88%
2018/05/10	12	9.46	11	9.51	9.50	1	1,980	0.05%
2018/05/09	7	9.49	10	9.50	9.45	-3	2,008	-0.15%
2018/05/08	0	0.00	16	9.48	9.50	-16	2,023	-0.79%
2018/05/07	13	9.44	8	9.43	9.41	5	1,984	0.25%
2018/05/04	0	0.00	47	9.39	9.38	-47	1,981	-2.37%
2018/05/03	24	9.40	18	9.40	9.43	6	1,996	0.30%
2018/05/02	31	9.47	13	9.49	9.40	18	2,022	0.89%
2018/04/30	18	9.43	0	0.00	9.43	18	2,008	0.90%
2018/04/27	12	9.30	14	9.34	9.25	-2	2,030	-0.10%
2018/04/26	2	9.40	24	9.43	9.30	-22	2,080	-1.06%
2018/04/25	30	9.45	12	9.46	9.43	18	2,089	0.86%
2018/04/24	7	9.76	16	9.62	9.48	-9	2,111	-0.43%
2018/04/23	16	9.82	0	0.00	9.71	16	2,117	0.76%
2018/04/20	10	9.97	20	9.96	9.97	-10	2,234	-0.45%
2018/04/19	10	9.99	20	9.94	10.00	-10	2,245	-0.45%
2018/04/18	23	9.86	7	9.86	9.83	16	2,257	0.71%
2018/04/17	10	9.84	13	9.96	9.81	-3	2,340	-0.13%
2018/04/16	15	9.92	15	9.97	9.92	0	2,411	0.00%
2018/04/13	27	10.17	0	0.00	10.10	27	2,454	1.10%
2018/04/12	31	9.98	8	9.91	10.00	23	2,602	0.88%
2018/04/11	0	0.00	13	9.69	9.72	-13	2,541	-0.51%
2018/04/10	13	9.65	13	9.70	9.60	0	2,582	0.00%
2018/04/09	13	9.66	3	9.80	9.63	10	2,626	0.38%
2018/04/03	3	9.61	6	9.65	9.70	-3	2,664	-0.11%
2018/04/02	6	9.76	12	9.79	9.72	-6	2,691	-0.22%
2018/03/31	9	9.83	1	9.93	9.78	8	2,754	0.29%
2018/03/30	4	9.86	7	9.84	9.80	-3	2,785	-0.11%
2018/03/29	7	9.93	2	10.05	9.83	5	2,842	0.18%
2018/03/28	2	9.68	0	0.00	9.70	2	2,858	0.07%
2018/03/27	4	9.56	8	9.72	9.72	-4	2,932	-0.14%
2018/03/26	4	9.42	13	9.42	9.42	-9	3,088	-0.29%
2018/03/23	9	9.39	0	0.00	9.40	9	3,587	0.25%
2018/03/22	9	9.71	5	9.74	9.62	4	3,593	0.11%
2018/03/21	10	9.77	10	9.77	9.77	0	3,654	0.00%
2018/03/20	5	9.69	10	9.75	9.69	-5	3,671	-0.14%
2018/03/19	9	9.76	0	0.00	9.79	9	3,730	0.24%
2018/03/16	0	0.00	20	9.96	9.86	-20	3,785	-0.53%
2018/03/15	21	10.06	5	9.98	10.00	16	3,989	0.40%
2018/03/14	5	9.85	14	9.89	9.86	-9	3,935	-0.23%
2018/03/13	17	9.92	11	9.79	9.85	6	3,952	0.15%
2018/03/12	11	9.66	11	9.63	9.60	0	3,905	0.00%
2018/03/09	19	9.69	19	9.68	9.64	0	4,050	0.00%
2018/03/08	0	0.00	28	9.54	9.53	-28	4,076	-0.69%
2018/03/07	24	9.45	0	0.00	9.48	24	4,227	0.57%
2018/03/06	0	0.00	5	9.42	9.41	-5	4,230	-0.12%
2018/03/05	0	0.00	15	9.43	9.31	-15	4,342	-0.35%
2018/03/02	13	9.46	26	9.46	9.46	-13	4,611	-0.28%
2018/03/01	21	9.48	8	9.50	9.54	13	4,663	0.28%
2018/02/27	13	9.59	42	9.66	9.58	-29	4,687	-0.62%
2018/02/26	10	9.54	20	9.49	9.50	-10	4,776	-0.21%
2018/02/23	39	9.47	40	9.45	9.40	-1	4,775	-0.02%
2018/02/22	23	9.37	10	9.32	9.38	13	4,810	0.27%
2018/02/21	11	9.20	7	9.32	9.32	4	4,866	0.08%
2018/02/12	5	9.05	5	9.00	9.06	0	4,960	0.00%
2018/02/08	0	0.00	5	9.02	9.02	-5	5,019	-0.10%
2018/02/07	11	9.18	11	9.33	9.20	0	5,073	0.00%
2018/02/06	8	9.12	8	9.80	9.05	0	5,226	0.00%
2018/02/05	5	9.96	23	9.99	10.00	-18	5,214	-0.35%
2018/02/02	15	10.22	5	10.30	10.25	10	5,250	0.19%
2018/02/01	22	10.35	7	10.29	10.25	15	5,371	0.28%
2018/01/31	0	0.00	25	10.31	10.25	-25	5,500	-0.45%
2018/01/30	13	10.34	26	10.29	10.40	-13	5,591	-0.23%
2018/01/29	10	10.23	2	10.20	10.20	8	5,741	0.14%
2018/01/26	13	10.20	0	0.00	10.20	13	6,009	0.22%
2018/01/24	21	10.21	0	0.00	10.15	21	6,628	0.32%
2018/01/23	0	0.00	8	10.25	10.15	-8	6,663	-0.12%
2018/01/22	0	0.00	12	10.33	10.20	-12	6,673	-0.18%
2018/01/19	0	0.00	3	10.45	10.35	-3	6,752	-0.04%
2018/01/18	9	10.45	19	10.51	10.35	-10	6,762	-0.15%
2018/01/17	0	0.00	10	10.53	10.45	-10	6,815	-0.15%
2018/01/16	37	10.47	20	10.64	10.55	17	6,963	0.24%
2018/01/15	10	10.40	18	10.45	10.35	-8	6,832	-0.12%
2018/01/12	21	10.48	0	0.00	10.40	21	6,802	0.31%
2018/01/11	22	10.53	21	10.51	10.45	1	6,785	0.01%
2018/01/10	13	10.54	8	10.72	10.45	5	6,692	0.07%
2018/01/09	25	10.81	11	10.93	10.75	14	6,613	0.21%
2018/01/08	10	10.92	13	10.95	10.90	-3	6,553	-0.05%
2018/01/05	5	10.75	31	10.72	10.75	-26	6,339	-0.41%
2018/01/04	12	10.63	6	10.75	10.65	6	6,308	0.10%
2018/01/03	19	10.71	0	0.00	10.60	19	6,260	0.30%
2018/01/02	5	10.60	52	10.69	10.75	-47	6,219	-0.76%