金像電 (2368)-國泰-忠孝券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/12/17	22.2	236.16	36	235.90	234.00	-13.8	6,943	-0.20%
2024/12/16	33.7	242.92	35.1	242.53	240.50	-1.4	6,573	-0.02%
2024/12/13	39.3	226.86	39.5	225.99	232.00	-0.2	5,836	0.00%
2024/12/12	39.4	227.65	77.9	226.55	220.50	-38.5	5,381	-0.72%
2024/12/11	5.2	210.96	18	212.43	218.00	-12.9	4,877	-0.26%
2024/12/10	11	201.68	4	202.00	203.00	7	4,538	0.15%
2024/12/09	14.1	201.37	5.3	203.27	204.00	8.8	4,603	0.19%
2024/12/06	0	0.00	0.2	197.00	194.50	-0.2	4,520	0.00%
2024/12/05	1.3	202.42	18.6	198.64	197.00	-17.3	4,550	-0.38%
2024/12/04	0.3	196.67	0	0.00	197.00	0.3	4,545	0.01%
2024/12/03	0	191.00	1	194.99	192.00	-1	4,634	-0.02%
2024/12/02	4	189.50	0	0.00	191.50	4	4,807	0.08%
2024/11/29	6	185.17	1	184.00	185.50	5	4,807	0.10%
2024/11/28	1	185.50	0	0.00	183.50	1	4,800	0.02%
2024/11/27	0.1	187.50	0	0.00	186.50	0.1	4,795	0.00%
2024/11/26	0	0.00	2	192.00	191.00	-2	4,811	-0.04%
2024/11/25	2.1	194.71	4	193.25	193.00	-1.9	4,760	-0.04%
2024/11/22	24.1	194.43	13	194.65	191.00	11.1	4,738	0.23%
2024/11/21	6.2	181.13	8.3	185.81	188.50	-2.1	4,565	-0.05%
2024/11/20	1.1	175.10	0	0.00	175.50	1.1	4,447	0.02%
2024/11/19	2.1	176.52	0	0.00	177.50	2.1	4,461	0.05%
2024/11/18	2	179.75	2	176.75	176.50	0	4,554	0.00%
2024/11/15	1.1	184.90	3	184.00	182.00	-2	4,671	-0.04%
2024/11/14	0.2	178.60	9	174.56	180.00	-8.8	4,698	-0.19%
2024/11/13	5.3	175.17	2	172.50	177.50	3.3	4,636	0.07%
2024/11/12	5.1	174.50	3	173.50	172.50	2.1	4,625	0.04%
2024/11/11	2.1	179.14	0	0.00	180.00	2.1	4,589	0.05%
2024/11/08	8.3	183.24	0	0.00	181.50	8.3	4,610	0.18%
2024/11/07	1.1	188.48	3	189.33	188.50	-2	4,627	-0.04%
2024/11/06	1.1	188.12	0	0.00	188.50	1.1	4,813	0.02%
2024/11/01	1	184.51	1.1	187.84	188.00	-0.1	5,123	0.00%
2024/10/30	1	189.54	2.4	192.97	188.50	-1.3	5,273	-0.03%
2024/10/28	1.3	199.18	0	0.00	195.00	1.3	5,572	0.02%
2024/10/25	0.1	197.00	0	0.00	198.00	0.1	5,616	0.00%
2024/10/23	0.1	199.95	1.1	200.50	200.50	-1	5,705	-0.02%
2024/10/22	1	202.50	2.3	201.22	203.00	-1.3	5,762	-0.02%
2024/10/21	0.2	195.67	2.6	197.81	198.00	-2.5	5,748	-0.04%
2024/10/18	0.1	193.75	1	193.99	191.50	-0.9	5,741	-0.02%
2024/10/17	1.3	191.60	2	191.00	193.00	-0.7	5,795	-0.01%
2024/10/16	2.1	186.78	0.4	188.00	189.50	1.7	5,821	0.03%
2024/10/15	2	188.06	0	0.00	188.50	2	5,966	0.03%
2024/10/14	3.1	187.02	6	186.00	190.50	-3	6,058	-0.05%
2024/10/11	0.1	185.80	2	188.00	187.00	-2	6,114	-0.03%
2024/10/09	5.4	186.12	2	186.50	185.00	3.4	6,170	0.06%
2024/10/08	0	188.00	2	191.00	190.00	-2	6,157	-0.03%
2024/10/07	0	193.50	3	194.33	193.50	-3	6,310	-0.05%
2024/10/04	6.3	188.71	0	0.00	187.50	6.3	6,443	0.10%
2024/10/01	0.1	197.25	2.2	198.63	197.00	-2.1	6,667	-0.03%
2024/09/30	6.1	197.77	1	198.00	198.00	5.1	6,740	0.08%
2024/09/27	1	205.50	2	206.00	204.00	-1	6,913	-0.01%
2024/09/26	2.3	203.80	0	0.00	203.00	2.3	7,185	0.03%
2024/09/25	7	206.93	6	206.17	207.00	1	7,328	0.01%
2024/09/24	3	199.33	3	200.34	201.00	0	7,508	0.00%
2024/09/23	2	203.25	0	0.00	202.00	2	7,589	0.03%
2024/09/20	0.1	204.50	0	0.00	203.50	0.1	7,634	0.00%
2024/09/19	1	205.50	1.1	201.64	205.00	-0.1	7,683	0.00%
2024/09/18	2	199.99	0	0.00	199.00	2	7,939	0.03%
2024/09/16	0	203.00	3	205.33	205.50	-3	8,071	-0.04%
2024/09/13	1	203.00	0	203.00	202.50	1	8,150	0.01%
2024/09/12	2.4	206.24	0	0.00	205.00	2.4	8,175	0.03%
2024/09/11	0.1	198.00	0	0.00	198.50	0.1	8,198	0.00%
2024/09/10	2.2	198.74	2	200.00	196.50	0.2	8,239	0.00%
2024/09/09	1.1	204.73	1	203.50	203.50	0.1	8,226	0.00%
2024/09/06	1.1	205.71	3	205.00	204.50	-1.9	8,334	-0.02%
2024/09/05	9.9	209.73	4	209.50	206.00	5.9	8,364	0.07%
2024/09/04	12	213.00	2.1	212.21	210.50	10	8,305	0.12%
2024/09/03	8	220.13	17	218.41	220.00	-9	8,197	-0.11%
2024/09/02	1	210.02	1	215.00	209.00	0	7,993	0.00%
2024/08/30	4	212.75	1.1	211.09	211.00	2.9	7,994	0.04%
2024/08/29	11.1	211.52	14.3	212.24	213.50	-3.2	8,044	-0.04%
2024/08/28	2	209.00	0	0.00	209.00	2	8,055	0.02%
2024/08/27	1	210.50	3	210.50	211.00	-2	8,088	-0.02%
2024/08/26	5	214.70	2.2	214.14	210.00	2.9	8,142	0.04%
2024/08/23	3.1	211.48	9	210.50	216.00	-5.9	8,162	-0.07%
2024/08/22	1	211.00	1	214.00	211.50	0	8,229	0.00%
2024/08/21	3.2	213.09	4	213.13	213.50	-0.8	8,278	-0.01%
2024/08/20	6	216.92	7	220.64	213.50	-1	8,350	-0.01%
2024/08/19	5	218.80	8.6	219.47	221.00	-3.6	8,351	-0.04%
2024/08/16	7.4	214.39	4.2	216.45	217.00	3.2	8,237	0.04%
2024/08/15	2	206.00	7	206.00	206.50	-5	8,124	-0.06%
2024/08/14	6	207.08	7	206.00	206.50	-1	8,158	-0.01%
2024/08/13	7	210.07	4.2	207.60	207.50	2.9	8,194	0.04%
2024/08/12	3	209.17	4	208.75	207.00	-1	8,464	-0.01%
2024/08/09	9.1	212.69	34.1	216.46	208.00	-25	8,525	-0.29%
2024/08/08	7.1	210.39	12	210.25	209.00	-4.9	8,392	-0.06%
2024/08/07	3	192.83	11.1	201.77	207.00	-8.1	8,229	-0.10%
2024/08/06	14.3	188.98	5.1	188.11	188.50	9.2	8,282	0.11%
2024/08/05	5.2	187.88	5	191.80	187.00	0.2	8,269	0.00%
2024/08/02	8.8	211.09	1	207.50	207.50	7.8	8,254	0.09%
2024/08/01	5.3	227.61	5.7	229.91	228.00	-0.4	8,092	-0.01%
2024/07/31	6	218.67	7	220.86	219.50	-1	7,955	-0.01%
2024/07/30	7	211.86	6.2	212.55	215.00	0.8	7,890	0.01%
2024/07/29	0.2	208.13	3.3	212.68	204.00	-3.1	7,855	-0.04%
2024/07/26	3.1	206.74	1	205.00	210.00	2.1	7,869	0.03%
2024/07/23	2.2	210.36	1.1	210.45	212.00	1.1	7,878	0.01%
2024/07/22	0.1	199.57	4.5	201.24	200.00	-4.4	7,871	-0.06%
2024/07/19	2.4	207.52	7.1	208.59	205.50	-4.7	7,916	-0.06%
2024/07/18	8.2	214.96	9.1	215.24	215.00	-0.9	7,951	-0.01%
2024/07/17	3	225.33	1.5	224.67	224.00	1.5	8,014	0.02%
2024/07/16	15	225.57	7	225.80	223.50	8	8,171	0.10%
2024/07/15	6	223.75	9	223.00	223.50	-3	8,113	-0.04%
2024/07/12	5.3	217.32	0	0.00	215.00	5.3	8,065	0.07%
2024/07/11	1	221.50	9.3	222.04	220.00	-8.3	8,071	-0.10%
2024/07/10	2.3	221.72	2.4	220.96	220.00	-0.1	8,158	0.00%
2024/07/09	5.4	220.33	10.3	220.46	224.00	-5	8,299	-0.06%
2024/07/08	42.6	228.68	18.1	227.26	227.50	24.5	8,155	0.30%
2024/07/05	10.5	228.28	20.5	226.44	229.00	-10.1	8,056	-0.12%
2024/07/04	5.1	217.11	7	217.71	217.00	-1.9	7,806	-0.02%
2024/07/03	12.3	215.21	4.5	215.00	215.00	7.8	7,776	0.10%
2024/07/02	12	215.13	18.6	214.31	213.50	-6.6	7,685	-0.09%
2024/07/01	8.6	205.15	7	204.00	203.50	1.6	7,463	0.02%
2024/06/28	16	202.13	19.2	205.59	207.00	-3.2	7,435	-0.04%
2024/06/27	6.4	196.29	0	0.00	193.00	6.4	7,250	0.09%
2024/06/26	9	201.39	5.5	200.91	201.00	3.6	7,241	0.05%
2024/06/25	15	200.56	16	200.03	200.00	-1	7,281	-0.01%
2024/06/24	14.2	206.29	11.6	205.40	204.50	2.5	7,392	0.03%
2024/06/21	3	196.17	10	197.35	200.00	-7	7,194	-0.10%
2024/06/20	4.3	194.29	10.4	193.26	195.50	-6.1	7,139	-0.09%
2024/06/19	5.3	189.73	1.7	191.20	189.50	3.6	7,264	0.05%
2024/06/18	4.3	189.84	0	191.50	191.00	4.3	7,290	0.06%
2024/06/17	4.5	190.87	0	0.00	189.00	4.5	7,295	0.06%
2024/06/14	9.1	189.79	11	191.32	192.00	-1.9	7,379	-0.03%
2024/06/13	14.2	189.33	0	0.00	188.50	14.2	7,406	0.19%
2024/06/12	2	193.50	0	0.00	194.50	2	7,460	0.03%
2024/06/11	0.6	190.86	0	0.00	187.50	0.6	7,543	0.01%
2024/06/07	2.4	193.23	3.1	193.47	192.00	-0.8	7,698	-0.01%
2024/06/06	0.1	196.00	2.2	199.71	196.50	-2.1	7,786	-0.03%
2024/06/05	5.1	197.07	4.1	197.37	195.50	1.1	7,834	0.01%
2024/06/04	5.5	201.04	3	202.17	198.00	2.5	7,920	0.03%
2024/06/03	2	202.50	2	201.75	202.00	0	8,167	0.00%
2024/05/31	7.7	202.00	0	0.00	199.00	7.7	8,248	0.09%
2024/05/30	2	205.50	10	204.25	204.00	-8	8,261	-0.10%
2024/05/29	2.2	201.30	0.1	203.50	201.00	2.2	8,288	0.03%
2024/05/28	5.1	204.29	0	0.00	202.50	5.1	8,311	0.06%
2024/05/27	7.1	204.73	0	206.00	203.50	7.1	8,295	0.09%
2024/05/24	9	201.67	14	202.96	203.00	-5	8,341	-0.06%
2024/05/23	5.3	201.02	2	202.26	201.50	3.2	8,308	0.04%
2024/05/22	5	203.90	3	205.33	205.50	2	8,438	0.02%
2024/05/21	1.1	206.40	3.1	206.57	203.50	-2	8,606	-0.02%
2024/05/20	3	205.83	12	206.54	206.50	-9	8,663	-0.10%
2024/05/17	9	205.50	5.2	205.94	206.50	3.8	8,772	0.04%
2024/05/16	28.5	208.43	19.1	206.19	203.50	9.4	8,896	0.11%
2024/05/15	12.3	194.42	10.2	195.22	195.50	2.1	8,860	0.02%
2024/05/14	3.2	190.32	1	193.00	190.50	2.2	8,965	0.02%
2024/05/13	3	189.33	2	189.00	187.50	1	9,156	0.01%
2024/05/10	15.1	194.69	20.2	194.88	193.00	-5.1	9,324	-0.05%
2024/05/09	17.2	198.90	8	198.25	198.50	9.2	9,180	0.10%
2024/05/08	6.6	194.95	1	194.00	196.50	5.6	9,192	0.06%
2024/05/07	0	0.00	2	189.25	192.00	-2	9,454	-0.02%
2024/05/06	2.1	192.93	1	191.00	190.50	1.1	9,494	0.01%
2024/05/03	2	193.99	2	194.00	192.00	0	9,481	0.00%
2024/05/02	2.2	196.15	2	197.25	196.50	0.2	9,571	0.00%
2024/04/30	5.6	200.24	3	199.00	197.00	2.6	9,607	0.03%
2024/04/29	7.2	198.42	1	198.00	198.00	6.2	9,648	0.06%
2024/04/26	3	193.00	5	193.60	192.50	-2	9,791	-0.02%
2024/04/25	4.6	189.03	2	194.25	187.00	2.6	9,799	0.03%
2024/04/24	5	196.10	6	196.58	196.50	-1	9,812	-0.01%
2024/04/23	1.3	184.69	1	182.50	188.00	0.3	9,758	0.00%
2024/04/22	11.1	189.67	8.1	185.52	182.00	3.1	9,666	0.03%
2024/04/19	5.3	198.04	5	196.30	196.00	0.3	9,531	0.00%
2024/04/18	3	201.86	4	203.25	205.00	-1	9,488	-0.01%
2024/04/17	9.1	203.14	3	202.17	201.50	6.1	9,472	0.06%
2024/04/16	2.2	203.96	2.3	202.52	201.50	-0.1	9,455	0.00%
2024/04/15	8.5	216.94	4.1	218.69	212.50	4.4	9,443	0.05%
2024/04/12	4.2	228.92	3	231.00	229.50	1.2	9,313	0.01%
2024/04/11	4.2	230.36	0.1	229.50	229.50	4.1	9,337	0.04%
2024/04/10	14.1	237.69	11	234.59	230.50	3.1	9,333	0.03%
2024/04/09	3.1	238.00	3.1	237.89	237.00	0	9,352	0.00%
2024/04/08	5.1	246.67	4	245.63	242.50	1.1	9,345	0.01%
2024/04/03	9.1	237.68	10	239.40	241.00	-0.9	9,259	-0.01%
2024/04/02	9.1	236.85	4.2	235.58	234.00	4.9	9,240	0.05%
2024/04/01	1	245.00	1	247.00	245.00	0	9,145	0.00%
2024/03/29	3	248.00	1	250.00	245.50	2	9,152	0.02%
2024/03/28	6.1	244.90	5	246.79	244.50	1.1	9,107	0.01%
2024/03/27	15.4	249.65	12.1	251.88	251.00	3.3	9,052	0.04%
2024/03/26	3.1	245.25	19.3	246.83	242.00	-16.2	8,927	-0.18%
2024/03/25	1.2	252.76	4.3	250.21	247.50	-3.1	8,912	-0.04%
2024/03/22	14.3	244.68	20	244.88	247.50	-5.7	8,866	-0.06%
2024/03/21	5	234.30	4	235.75	233.50	1	8,668	0.01%
2024/03/20	4.1	231.00	1.1	233.41	229.50	3	8,699	0.03%
2024/03/19	9.3	233.87	9	233.61	229.50	0.3	8,751	0.00%
2024/03/18	12	237.25	3.1	237.18	238.00	9	8,684	0.10%
2024/03/15	18.2	231.11	14.3	233.20	232.50	3.9	8,689	0.04%
2024/03/14	5.3	222.16	6	222.75	220.50	-0.7	8,659	-0.01%
2024/03/13	6.4	234.04	5	233.80	229.00	1.4	8,739	0.02%
2024/03/12	3.4	242.37	0.3	241.00	242.50	3.2	8,651	0.04%
2024/03/11	3.2	250.28	4	251.13	248.00	-0.8	8,593	-0.01%
2024/03/08	7.1	251.78	3.4	252.93	249.50	3.7	8,641	0.04%
2024/03/07	34.9	262.37	11	263.15	252.50	23.9	8,595	0.28%
2024/03/06	3.1	263.63	6.5	268.69	274.50	-3.4	8,335	-0.04%
2024/03/05	2.1	259.51	14	265.39	265.50	-11.9	8,341	-0.14%
2024/03/04	2.1	262.96	2	260.01	259.00	0.1	8,359	0.00%
2024/03/01	8	263.19	4.1	261.71	261.50	3.9	8,322	0.05%
2024/02/29	0.1	253.50	1.5	256.34	257.00	-1.4	8,274	-0.02%
2024/02/27	11.1	249.51	1	247.68	252.50	10.1	8,255	0.12%
2024/02/26	12.1	260.38	10	261.50	261.50	2.1	8,170	0.03%
2024/02/23	20.1	261.94	21	263.66	262.00	-1	8,128	-0.01%
2024/02/22	17.2	255.39	23	257.70	255.50	-5.8	8,003	-0.07%
2024/02/21	31.2	259.55	27.3	260.64	259.50	3.9	7,836	0.05%
2024/02/20	7.1	258.94	4	257.88	261.50	3.1	7,793	0.04%
2024/02/19	15.2	265.42	17	267.35	265.00	-1.9	7,781	-0.02%
2024/02/16	27.2	274.44	27.2	271.44	275.00	0	7,674	0.00%
2024/02/15	2	267.00	1	273.00	273.00	1	7,656	0.01%
2024/02/05	13.7	246.21	14.1	247.55	248.50	-0.4	7,528	-0.01%
2024/02/02	7.1	239.66	11	240.64	241.00	-3.9	7,755	-0.05%
2024/02/01	3.3	231.13	3.1	231.65	231.50	0.2	7,649	0.00%
2024/01/31	5.8	232.55	5.5	233.80	229.00	0.4	7,741	0.00%
2024/01/30	28.2	234.19	31.2	234.79	234.00	-3	7,738	-0.04%
2024/01/29	1.1	222.38	0.1	223.00	224.50	1	7,520	0.01%
2024/01/26	2.1	217.63	1	219.00	216.50	1.1	7,612	0.01%
2024/01/25	8	222.50	12.5	222.88	222.50	-4.5	7,651	-0.06%
2024/01/24	2	218.50	9.1	220.04	216.50	-7.1	7,583	-0.09%
2024/01/23	2.2	221.22	4.3	222.10	221.50	-2.1	7,645	-0.03%
2024/01/22	19.1	218.59	21.2	219.52	222.00	-2.1	7,580	-0.03%
2024/01/19	1.1	204.06	2	204.75	204.00	-0.9	7,423	-0.01%
2024/01/18	6.2	206.34	3	200.83	200.50	3.2	7,433	0.04%
2024/01/17	4.2	214.65	2	216.25	210.50	2.2	7,369	0.03%
2024/01/16	4.2	215.48	3.2	214.94	214.50	1	7,386	0.01%
2024/01/15	4.6	214.40	6	213.50	216.00	-1.4	7,379	-0.02%
2024/01/12	6	208.17	4	207.38	208.00	2	7,425	0.03%
2024/01/11	18.1	205.70	4	203.78	206.00	14.1	7,457	0.19%
2024/01/10	5	198.90	7	198.07	200.00	-2	7,509	-0.03%
2024/01/09	6.1	199.64	1	197.50	195.50	5.1	7,541	0.07%
2024/01/05	3.1	208.36	2	208.00	205.50	1.1	7,562	0.01%
2024/01/04	2.6	215.61	1	213.00	213.00	1.6	7,600	0.02%
2024/01/03	6.1	216.28	7	216.21	218.50	-0.9	7,637	-0.01%
2024/01/02	2.1	219.42	2.2	218.63	218.00	-0.1	7,643	0.00%
2023/12/29	3	218.50	2	217.00	218.00	1	7,716	0.01%
2023/12/28	3.2	218.02	4	217.00	214.50	-0.8	7,853	-0.01%
2023/12/27	1	216.51	2.3	214.42	217.00	-1.3	8,073	-0.02%
2023/12/26	2.1	214.40	2	213.75	215.50	0.1	8,392	0.00%
2023/12/25	6	218.41	5	214.30	213.50	1	8,610	0.01%
2023/12/22	5	215.10	7	215.86	217.00	-2	8,705	-0.02%
2023/12/21	6	208.26	7	209.43	210.50	-1	8,828	-0.01%
2023/12/20	1.1	213.09	1	213.50	213.50	0.1	9,114	0.00%
2023/12/19	2	214.98	3	213.33	213.50	-1	9,164	-0.01%
2023/12/18	2	217.25	3	215.67	216.00	-1	9,215	-0.01%
2023/12/15	1	216.97	2.1	219.39	215.50	-1	9,288	-0.01%
2023/12/14	7.2	224.42	6	225.17	220.00	1.2	9,289	0.01%
2023/12/13	6	224.33	7	224.00	223.50	-1	9,307	-0.01%
2023/12/12	7	222.07	7.2	220.08	219.50	-0.2	9,358	0.00%
2023/12/11	16.1	227.65	6.1	225.75	220.50	10	9,350	0.11%
2023/12/08	37.1	238.70	30.4	239.31	238.00	6.7	9,317	0.07%
2023/12/07	4	227.88	7.1	224.80	224.50	-3.1	9,137	-0.03%
2023/12/06	6	219.52	5	220.60	223.50	1	9,168	0.01%
2023/12/05	4.1	214.94	2	214.48	212.00	2.1	9,163	0.02%
2023/12/04	4	228.01	15	226.70	224.00	-11	9,137	-0.12%
2023/12/01	1.2	227.25	0	0.00	229.50	1.2	9,393	0.01%
2023/11/30	2	231.23	8.1	230.64	228.00	-6.1	9,479	-0.06%
2023/11/29	18	224.11	6.9	224.90	225.00	11.1	9,460	0.12%
2023/11/28	5	217.00	4.7	213.96	217.50	0.3	9,624	0.00%
2023/11/27	1	213.49	0	0.00	211.50	1	9,746	0.01%
2023/11/24	1	216.56	2	219.25	217.50	-1	9,920	-0.01%
2023/11/23	6.4	219.89	3	217.00	215.50	3.4	9,995	0.03%
2023/11/22	3.1	222.00	3	222.00	221.00	0.1	10,095	0.00%
2023/11/21	5.1	225.18	4	225.00	225.00	1.1	10,258	0.01%
2023/11/20	5	222.31	7	223.21	223.50	-2	10,564	-0.02%
2023/11/17	8.3	221.41	9	221.33	221.50	-0.7	10,825	-0.01%
2023/11/16	15.1	222.37	9	220.17	220.50	6.1	10,939	0.06%
2023/11/15	18.3	230.88	19	230.05	229.00	-0.7	10,990	-0.01%
2023/11/14	9	231.44	12.6	231.74	232.00	-3.6	11,656	-0.03%
2023/11/13	8.5	220.82	6.1	217.02	217.00	2.4	12,092	0.02%
2023/11/10	29.1	224.37	34.6	223.42	220.50	-5.6	12,229	-0.05%
2023/11/09	2	208.75	16	209.56	215.00	-14	12,137	-0.12%
2023/11/08	11	205.59	6	205.08	209.00	5	12,248	0.04%
2023/11/07	11	199.54	11	200.00	200.00	0	12,491	0.00%
2023/11/06	4	196.00	4	196.00	197.50	0	12,660	0.00%
2023/11/03	4.1	190.77	4	191.25	189.00	0.1	12,868	0.00%
2023/11/02	6	184.90	7	181.29	184.00	-1	12,928	-0.01%
2023/11/01	7	177.07	2	177.00	177.00	5	13,071	0.04%
2023/10/31	4.1	180.22	4.2	180.07	176.00	-0.1	13,190	0.00%
2023/10/30	1	186.00	2	187.24	185.50	-1	13,269	-0.01%
2023/10/27	2.1	187.55	2	186.50	186.50	0.1	13,444	0.00%
2023/10/26	13.4	192.36	9.1	192.45	187.00	4.3	13,636	0.03%
2023/10/25	5	201.21	6	201.58	200.50	-1	13,652	-0.01%
2023/10/24	7.1	197.64	9	195.78	201.50	-1.9	13,863	-0.01%
2023/10/23	6	193.33	4	192.75	192.50	2	13,959	0.01%
2023/10/20	7	189.86	7.1	192.64	192.50	-0.1	14,232	0.00%
2023/10/19	7.2	197.69	5	198.60	197.50	2.2	14,457	0.02%
2023/10/18	2.3	202.83	4	200.28	198.50	-1.7	14,624	-0.01%
2023/10/17	6	212.25	5	210.18	207.50	1	14,675	0.01%
2023/10/16	8	213.63	10	212.35	215.00	-2	14,732	-0.01%
2023/10/13	6	221.25	6	223.00	223.00	0	14,818	0.00%
2023/10/12	11	224.00	10	223.15	223.50	1	14,832	0.01%
2023/10/11	9	220.56	6.3	221.04	218.00	2.7	14,997	0.02%
2023/10/06	10	221.55	12	223.04	221.00	-2	15,293	-0.01%
2023/10/05	3	221.32	4.6	221.96	222.50	-1.6	15,490	-0.01%
2023/10/04	7.3	218.44	6	220.00	221.00	1.3	15,730	0.01%
2023/10/03	22	222.79	23	221.85	219.00	-1	15,759	-0.01%
2023/10/02	26.6	225.71	18	221.11	215.50	8.6	15,638	0.05%
2023/09/28	8	218.69	29.5	219.35	219.50	-21.5	15,485	-0.14%
2023/09/27	22	208.43	23	209.24	211.50	-1	15,348	-0.01%
2023/09/26	18.3	209.09	11	205.91	204.00	7.3	15,546	0.05%
2023/09/25	19	214.92	30	214.58	211.00	-11	15,739	-0.07%
2023/09/22	6	195.67	9.5	197.16	201.00	-3.5	15,794	-0.02%
2023/09/21	6.1	192.21	4.6	193.98	195.00	1.6	15,813	0.01%
2023/09/20	9	194.22	7	194.07	193.50	2	15,888	0.01%
2023/09/19	4	192.37	7	190.57	190.00	-3	15,919	-0.02%
2023/09/18	5.5	198.26	2	193.00	193.00	3.5	15,947	0.02%
2023/09/15	11	203.14	10.4	202.81	203.50	0.6	15,915	0.00%
2023/09/14	8	198.25	4.1	199.61	199.50	3.9	16,237	0.02%
2023/09/13	5.2	195.52	3	192.50	194.00	2.2	16,324	0.01%
2023/09/12	4.1	200.37	5	200.10	200.00	-0.9	16,419	-0.01%
2023/09/11	5	199.90	1.1	200.48	199.00	4	16,718	0.02%
2023/09/08	7.1	205.71	5	207.90	208.50	2.1	16,660	0.01%
2023/09/07	9.2	210.91	2.1	210.56	209.50	7.2	16,783	0.04%
2023/09/06	22.1	216.94	30	217.35	216.50	-8	16,895	-0.05%
2023/09/05	5	208.70	7	209.07	208.00	-2	16,863	-0.01%
2023/09/04	4	203.75	3.3	204.94	206.00	0.7	16,963	0.00%
2023/09/01	6.3	207.51	4.5	203.49	201.00	1.7	17,167	0.01%
2023/08/31	6.5	213.56	11	209.09	215.50	-4.5	17,119	-0.03%
2023/08/30	7.1	209.00	6	206.76	208.50	1.1	17,335	0.01%
2023/08/29	2.1	203.69	1.6	202.44	201.00	0.5	17,494	0.00%
2023/08/28	3.1	202.84	2.2	201.76	202.00	0.9	17,497	0.01%
2023/08/25	10.4	208.44	10	208.80	207.00	0.4	17,578	0.00%
2023/08/24	37	219.67	27.7	218.11	216.50	9.3	17,675	0.05%
2023/08/23	8	208.75	12.9	207.20	209.00	-4.9	17,478	-0.03%
2023/08/22	2.1	204.97	6	204.25	201.50	-3.9	17,694	-0.02%
2023/08/21	13.1	203.42	21.6	202.47	201.50	-8.5	18,190	-0.05%
2023/08/18	35.3	207.80	33	205.59	203.50	2.3	18,218	0.01%
2023/08/17	22	196.95	23.5	197.38	206.50	-1.4	17,771	-0.01%
2023/08/16	7.1	185.56	9.1	182.79	188.00	-1.9	17,637	-0.01%
2023/08/15	20	180.65	14	181.14	180.00	6	18,217	0.03%
2023/08/14	9.1	174.66	10.1	175.84	173.50	-1	18,299	-0.01%
2023/08/11	9	175.11	11	176.14	178.50	-2	18,279	-0.01%
2023/08/10	19.2	167.97	27	168.74	166.50	-7.8	18,003	-0.04%
2023/08/09	16.2	176.52	37	178.42	179.00	-20.9	17,778	-0.12%
2023/08/08	10.1	170.40	13	171.19	172.00	-3	17,596	-0.02%
2023/08/07	14.1	166.83	19	167.26	168.00	-4.9	17,423	-0.03%
2023/08/04	16.1	157.41	2	159.25	158.50	14.1	17,245	0.08%
2023/08/02	7.2	162.10	8.1	157.81	157.50	-0.9	17,111	-0.01%
2023/08/01	16.2	165.25	15	166.17	165.00	1.2	16,979	0.01%
2023/07/31	16.8	173.72	5.7	170.75	169.50	11.1	16,856	0.07%
2023/07/28	9	176.56	4	177.00	178.50	5	16,700	0.03%
2023/07/27	15	180.53	12.2	177.91	176.00	2.8	16,663	0.02%
2023/07/26	6.5	176.61	13.6	176.23	174.50	-7	16,436	-0.04%
2023/07/25	6.2	182.91	4.1	189.38	177.00	2.1	16,360	0.01%
2023/07/24	18	185.58	18.1	185.69	188.50	-0.1	16,090	0.00%
2023/07/21	12	179.63	20.1	178.27	181.00	-8.1	15,856	-0.05%
2023/07/20	7	175.14	1.2	175.08	175.50	5.8	15,743	0.04%
2023/07/19	13.1	174.54	6.4	173.90	171.50	6.7	15,678	0.04%
2023/07/18	2.1	177.99	11.1	176.80	178.00	-9	15,619	-0.06%
2023/07/17	10.2	179.11	14	179.54	176.50	-3.8	15,444	-0.02%
2023/07/14	26.1	180.72	23.3	178.80	182.00	2.8	15,399	0.02%
2023/07/13	19.2	181.76	27.2	181.42	180.00	-8	15,223	-0.05%
2023/07/12	21.2	168.34	17.1	168.21	170.00	4.1	15,013	0.03%
2023/07/11	15.2	161.54	23.4	161.67	163.50	-8.3	14,816	-0.06%
2023/07/10	12	153.74	6	151.74	155.00	6	14,581	0.04%
2023/07/07	4	148.63	2	149.00	148.50	2	14,598	0.01%
2023/07/06	2	150.28	2	148.50	149.00	0	14,706	0.00%
2023/07/05	4.1	153.90	4	155.25	154.50	0.1	14,620	0.00%
2023/07/04	28.9	155.79	17.7	155.77	155.50	11.2	14,613	0.08%
2023/07/03	11.4	151.46	12	150.96	153.00	-0.6	14,426	0.00%
2023/06/30	21.2	142.67	27.6	143.40	146.00	-6.4	14,134	-0.05%
2023/06/29	5.1	138.29	1	140.00	139.00	4.1	13,829	0.03%
2023/06/28	2.2	137.93	4	138.00	138.00	-1.8	13,872	-0.01%
2023/06/27	7.7	135.91	9.1	136.66	135.00	-1.4	13,928	-0.01%
2023/06/26	3.2	138.55	4	139.75	138.50	-0.8	13,986	-0.01%
2023/06/21	5	142.50	10.2	141.49	142.00	-5.2	13,981	-0.04%
2023/06/20	19.1	143.47	17.2	141.85	142.00	1.8	14,126	0.01%
2023/06/19	5.1	137.69	5	140.58	140.00	0	14,288	0.00%
2023/06/16	8.2	141.04	7	141.00	139.50	1.2	14,268	0.01%
2023/06/15	8.1	138.50	5	137.80	138.00	3.1	14,089	0.02%
2023/06/14	2	135.51	4.1	135.01	134.50	-2	13,778	-0.01%
2023/06/13	13	136.12	15.2	137.77	136.00	-2.2	13,742	-0.02%
2023/06/12	9.1	136.83	8	136.25	135.00	1.1	13,569	0.01%
2023/06/09	20.2	137.49	16.1	139.32	139.00	4.1	13,416	0.03%
2023/06/08	15.1	133.57	17	134.50	133.00	-1.9	13,188	-0.01%
2023/06/07	30	135.42	29.8	135.71	134.50	0.2	13,041	0.00%
2023/06/06	23	131.74	21.5	129.93	130.00	1.6	13,003	0.01%
2023/06/05	17.1	132.90	18.8	132.15	133.00	-1.7	12,873	-0.01%
2023/06/02	15.3	127.04	27.1	129.30	128.00	-11.8	12,646	-0.09%
2023/06/01	9.2	123.24	11.1	123.76	125.00	-2	12,322	-0.02%
2023/05/31	15.5	123.88	16.1	122.13	122.00	-0.6	12,268	0.00%
2023/05/30	14.2	124.54	17.1	122.19	125.00	-2.9	12,147	-0.02%
2023/05/29	17.7	121.53	13	121.81	121.50	4.6	12,068	0.04%
2023/05/26	30.2	124.04	36.3	123.73	121.50	-6.1	12,263	-0.05%
2023/05/25	28	118.59	34.2	119.90	122.50	-6.2	11,877	-0.05%
2023/05/24	8.1	109.19	5	109.30	111.50	3.1	11,324	0.03%
2023/05/23	28.3	111.87	17	112.26	110.50	11.3	11,271	0.10%
2023/05/22	19.4	116.56	14	114.61	113.50	5.4	11,155	0.05%
2023/05/19	54	110.21	56.5	111.63	113.50	-2.5	10,654	-0.02%
2023/05/18	8	100.19	15.2	101.58	103.50	-7.2	9,916	-0.07%
2023/05/17	11	97.33	4.1	97.65	97.90	6.9	9,528	0.07%
2023/05/16	17	97.16	32	96.40	95.10	-15	9,364	-0.16%
2023/05/15	11	95.80	28	95.96	96.70	-17	9,348	-0.18%
2023/05/12	31	93.86	3	92.67	95.50	28	9,433	0.30%
2023/05/11	3	95.70	1	96.10	95.00	2	9,485	0.02%
2023/05/10	0	0.00	3	96.47	96.20	-3	9,558	-0.03%
2023/05/08	3	99.43	2	99.50	97.20	1	9,808	0.01%
2023/05/05	3	98.46	0	0.00	98.10	3	9,896	0.03%
2023/05/04	5	95.90	5	96.60	96.70	0	10,067	0.00%
2023/05/03	3	97.50	3	98.30	96.70	0	10,151	0.00%
2023/05/02	3	98.53	1	98.90	98.20	2	10,195	0.02%
2023/04/28	5	99.58	2	99.25	98.60	3	10,223	0.03%
2023/04/26	1	96.30	2	96.85	98.40	-1	10,172	-0.01%
2023/04/25	7	98.73	7	96.99	96.40	0	10,097	0.00%
2023/04/24	12	100.75	6	101.67	101.50	6	10,049	0.06%
2023/04/21	3	99.83	7	98.17	98.20	-4	10,022	-0.04%
2023/04/20	1.1	99.89	1.1	100.33	100.00	-0.1	10,003	0.00%
2023/04/19	0	0.00	1	104.00	101.50	-1	10,094	-0.01%
2023/04/18	6	101.00	1	101.50	101.50	5	10,103	0.05%
2023/04/17	6	103.17	12	102.42	102.50	-6	10,135	-0.06%
2023/04/14	6	101.00	6.2	101.27	99.20	-0.2	10,082	0.00%
2023/04/13	5	100.40	1	100.50	99.30	4	10,044	0.04%
2023/04/12	8.2	102.01	5.1	102.49	102.50	3.1	9,937	0.03%
2023/04/11	14.2	102.79	12	103.17	103.00	2.2	9,756	0.02%
2023/04/10	0	0.00	2	97.50	98.80	-2	9,568	-0.02%
2023/04/07	0	0.00	1	95.09	95.30	-1	9,463	-0.01%
2023/04/06	2	94.15	4	95.42	94.10	-2	9,350	-0.02%
2023/03/31	13	97.76	1.3	98.00	97.30	11.7	9,237	0.13%
2023/03/30	0	0.00	2.1	97.99	97.80	-2.1	9,224	-0.02%
2023/03/29	5	97.64	4	97.08	96.70	1	9,142	0.01%
2023/03/28	6	97.85	9.1	97.90	97.70	-3.1	9,014	-0.03%
2023/03/27	0.3	97.80	14	97.47	98.00	-13.7	8,784	-0.16%
2023/03/24	1	93.49	0	0.00	94.00	1	8,744	0.01%
2023/03/23	0.1	94.64	4.1	93.84	93.20	-3.9	8,620	-0.05%
2023/03/22	18.1	96.73	10	95.33	95.40	8.1	8,401	0.10%
2023/03/21	1	91.60	2.5	92.45	92.50	-1.5	7,819	-0.02%
2023/03/20	0	89.50	1	89.80	90.20	-1	7,651	-0.01%
2023/03/17	1	89.40	3	89.30	89.50	-2	7,608	-0.03%
2023/03/16	3	86.90	0	0.00	86.80	3	7,566	0.04%
2023/03/15	3	88.87	2.4	88.46	88.20	0.6	7,605	0.01%
2023/03/14	3.5	88.63	1	88.60	88.10	2.5	7,634	0.03%
2023/03/13	0	0.00	3	87.50	89.30	-3	7,659	-0.04%
2023/03/10	2.1	87.57	5	87.70	87.70	-2.9	7,646	-0.04%
2023/03/09	3.3	89.20	0	0.00	89.40	3.3	7,705	0.04%
2023/03/08	0	0.00	7.3	92.81	92.50	-7.3	7,507	-0.10%
2023/03/07	12	92.49	29	92.46	93.00	-17	7,641	-0.22%
2023/03/06	10	91.49	1	91.00	90.90	9	7,540	0.12%
2023/03/03	3	90.47	3	91.27	90.40	0	7,685	0.00%
2023/03/02	5	89.82	1	89.90	89.90	4	7,714	0.05%
2023/03/01	5	90.94	3.1	91.22	90.80	1.9	7,713	0.02%
2023/02/24	16.4	91.46	38.1	90.17	92.10	-21.7	7,631	-0.28%
2023/02/23	5	89.00	57	88.50	89.00	-52	7,430	-0.70%
2023/02/22	5.1	86.90	2	87.00	87.10	3.1	7,565	0.04%
2023/02/21	74	90.06	4.5	88.87	88.60	69.5	7,570	0.92%
2023/02/20	4	89.05	7	88.70	88.50	-3	7,537	-0.04%
2023/02/17	0	87.10	4	87.28	87.70	-4	7,443	-0.05%
2023/02/16	1	87.60	2	88.29	88.10	-1	7,570	-0.01%
2023/02/15	3	87.13	5	86.88	87.10	-2	7,865	-0.03%
2023/02/14	1	87.00	3.2	87.11	86.50	-2.2	8,028	-0.03%
2023/02/13	2	85.80	5	86.26	86.50	-3	8,196	-0.04%
2023/02/10	8.8	86.03	3	86.83	85.10	5.8	8,434	0.07%
2023/02/09	6.1	86.79	6	86.93	86.90	0.1	8,363	0.00%
2023/02/08	10	87.70	1	87.70	87.80	9	8,250	0.11%
2023/02/07	8	88.05	6	87.90	88.00	2	8,254	0.02%
2023/02/06	7.2	89.35	9.1	90.74	89.50	-1.9	8,203	-0.02%
2023/02/03	9.1	93.85	4.8	93.54	93.40	4.3	8,194	0.05%
2023/02/02	17	91.84	15	92.71	93.50	2	8,215	0.02%
2023/02/01	12	88.58	4	88.50	89.10	8	8,135	0.10%
2023/01/31	6	86.29	13.6	87.30	87.30	-7.6	8,206	-0.09%
2023/01/30	2	88.50	1	88.10	88.00	1	8,258	0.01%
2023/01/17	3	88.07	3	87.93	88.00	0	8,342	0.00%
2023/01/16	5	88.08	5	88.94	88.70	0	8,462	0.00%
2023/01/13	1	89.40	1	89.20	89.30	0	8,529	0.00%
2023/01/12	3	89.40	2	88.85	88.60	1	8,742	0.01%
2023/01/11	3	92.60	2	91.60	90.90	1	8,825	0.01%
2023/01/10	7	92.36	4	91.70	91.80	3	8,935	0.03%
2023/01/09	3	90.07	3	90.67	91.00	0	9,201	0.00%
2023/01/06	2	85.25	3	85.70	87.20	-1	9,460	-0.01%
2023/01/05	4	86.65	2	86.10	85.20	2	9,816	0.02%
2023/01/04	3	88.53	0	0.00	87.00	3	9,979	0.03%
2023/01/03	0	89.50	2	88.10	89.20	-2	10,081	-0.02%
2022/12/30	1	87.60	1	88.00	86.80	0	10,259	0.00%
2022/12/29	7	85.57	13	85.81	87.00	-6	10,578	-0.06%
2022/12/28	6.5	88.09	0	0.00	85.80	6.5	10,960	0.06%
2022/12/27	2	90.05	0	0.00	89.70	2	11,165	0.02%
2022/12/26	8	89.00	2	88.20	89.00	6	11,494	0.05%
2022/12/23	11	87.75	17	88.24	88.40	-6	11,992	-0.05%
2022/12/22	4	89.15	5	91.10	89.40	-1	12,229	-0.01%
2022/12/21	1	90.70	2	90.35	90.20	-1	12,393	-0.01%
2022/12/20	8	93.31	2	93.00	91.80	6	12,656	0.05%
2022/12/19	2	95.10	2	95.20	95.10	0	12,955	0.00%
2022/12/16	1	92.80	3	94.10	95.70	-2	13,483	-0.01%
2022/12/15	2	96.65	0	0.00	96.60	2	13,535	0.01%
2022/12/14	3	96.43	10	96.40	97.00	-7	13,841	-0.05%
2022/12/13	3	95.53	0.2	95.80	95.00	2.8	14,007	0.02%
2022/12/12	0	0.00	3	94.90	95.50	-3	14,126	-0.02%
2022/12/09	0	0.00	1	96.10	95.50	-1	14,169	-0.01%
2022/12/08	11	95.30	6	95.02	95.20	5	14,202	0.04%
2022/12/07	5.1	95.53	4	96.20	95.50	1.1	14,220	0.01%
2022/12/06	1	99.60	0.2	97.90	97.90	0.9	14,235	0.01%
2022/12/05	3.1	99.90	4	99.28	98.30	-0.9	14,275	-0.01%
2022/12/02	9	99.47	1	99.50	99.10	8	14,301	0.06%
2022/12/01	16	100.58	15	100.85	100.50	1	14,353	0.01%
2022/11/30	8	97.61	7	97.54	97.50	1	14,355	0.01%
2022/11/29	18	100.08	10	99.46	97.50	8	14,502	0.06%
2022/11/28	6	101.25	5	101.80	102.50	1	14,402	0.01%
2022/11/25	9	99.59	8	100.49	100.00	1	14,421	0.01%
2022/11/24	3	100.50	9	100.20	100.50	-6	14,483	-0.04%
2022/11/23	8	98.23	21	98.60	98.70	-13	14,507	-0.09%
2022/11/22	15	96.75	3	96.37	97.10	12	14,530	0.08%
2022/11/21	9	98.98	5	99.42	98.50	4	14,571	0.03%
2022/11/18	18	98.77	23	98.70	97.10	-5	14,534	-0.03%
2022/11/17	6	98.20	7	97.53	98.70	-1	14,434	-0.01%
2022/11/16	7	97.09	28	96.87	96.80	-21	14,513	-0.14%
2022/11/15	18	95.80	5	95.76	95.60	13	14,608	0.09%
2022/11/14	14	97.33	8.2	96.91	97.30	5.9	14,948	0.04%
2022/11/11	7	95.99	13	95.72	94.00	-6	15,166	-0.04%
2022/11/10	20	93.69	49	93.84	94.00	-29	15,028	-0.19%
2022/11/09	7	91.26	10	91.84	92.00	-3	15,278	-0.02%
2022/11/08	42	90.58	47	91.08	89.20	-5	15,431	-0.03%
2022/11/07	2.1	88.85	2	88.55	87.60	0.1	15,185	0.00%
2022/11/04	1	86.60	1	86.50	88.10	0	15,145	0.00%
2022/11/03	3	87.40	3	87.27	87.80	0	15,102	0.00%
2022/11/02	0	88.00	4	87.85	88.20	-4	15,053	-0.03%
2022/11/01	10	86.41	5	86.28	86.50	5	15,093	0.03%
2022/10/31	7	84.23	7	85.07	85.60	0	14,949	0.00%
2022/10/28	3	81.97	5	81.88	82.10	-2	14,853	-0.01%
2022/10/27	5	79.04	4.5	79.89	81.50	0.5	14,807	0.00%
2022/10/26	3	77.20	7	77.09	76.90	-4	14,684	-0.03%
2022/10/25	0	0.00	5	78.84	78.40	-5	14,672	-0.03%
2022/10/24	71	82.46	70	80.85	80.00	1	14,785	0.01%
2022/10/21	5	81.98	8	80.68	79.90	-3	14,848	-0.02%
2022/10/20	10.5	81.70	12	80.88	82.30	-1.5	14,883	-0.01%
2022/10/19	5	84.62	14	83.87	83.00	-9	14,935	-0.06%
2022/10/18	9	83.57	6	84.08	83.00	3	15,190	0.02%
2022/10/17	13.8	85.14	8	85.35	84.60	5.8	15,263	0.04%
2022/10/14	38	90.16	18	89.46	88.00	20	15,056	0.13%
2022/10/13	25.4	90.89	18.1	90.38	88.80	7.3	14,846	0.05%
2022/10/12	10	87.79	8	87.06	90.50	2	14,838	0.01%
2022/10/11	8	85.68	7	85.74	85.10	1	15,139	0.01%
2022/10/07	23	94.51	3	93.73	91.50	20	15,242	0.13%
2022/10/06	7	95.94	7	94.66	94.80	0	15,505	0.00%
2022/10/05	70	93.70	91.2	94.22	94.60	-21.2	15,616	-0.14%
2022/10/04	70.2	96.29	67.1	93.18	92.90	3.1	15,765	0.02%
2022/10/03	94.1	94.64	96	94.07	93.80	-1.9	15,903	-0.01%
2022/09/30	102	86.83	101	86.43	92.80	1	15,691	0.01%	大買/大賣/
2022/09/29	19	87.65	7	87.51	86.00	12	15,337	0.08%
2022/09/28	2.1	92.36	7	91.90	89.20	-4.9	15,337	-0.03%
2022/09/27	44	97.07	35	94.49	94.00	9	15,426	0.06%
2022/09/26	69.1	97.32	65.1	97.83	97.00	4	15,254	0.03%
2022/09/23	28.2	100.18	26.7	100.46	102.00	1.5	15,044	0.01%
2022/09/22	8	92.99	9.9	93.49	95.00	-1.9	14,706	-0.01%
2022/09/21	7.8	90.33	20.8	91.62	93.70	-13	14,786	-0.09%
2022/09/20	6	90.13	18.9	90.71	91.10	-12.9	14,894	-0.09%
2022/09/19	2.3	89.20	10.9	90.46	88.10	-8.6	15,034	-0.06%
2022/09/06	5	78.16	1	78.30	77.70	4	15,220	0.03%
2022/09/05	15	79.24	6	79.67	78.60	9	15,777	0.06%
2022/09/02	1	81.00	3	81.67	80.10	-2	16,650	-0.01%
2022/09/01	5	82.04	1	81.40	81.00	4	17,967	0.02%
2022/08/31	6	82.68	59	83.47	83.60	-53	18,273	-0.29%
2022/08/30	0	0.00	3	82.40	82.10	-3	18,237	-0.02%
2022/08/29	7	80.36	0	0.00	80.50	7	18,158	0.04%
2022/08/26	7	83.90	5	83.92	83.40	2	18,113	0.01%
2022/08/25	75	83.65	96	83.98	83.80	-21	18,032	-0.12%
2022/08/24	17	81.16	0	0.00	80.30	17	17,975	0.09%
2022/08/22	80	83.29	2	84.20	82.10	78	18,094	0.43%
2022/08/19	2	83.49	11	84.27	83.10	-9	18,040	-0.05%
2022/08/18	11	81.47	14	82.73	83.00	-3	18,263	-0.02%
2022/08/17	17	82.84	8	82.83	82.70	9	18,257	0.05%
2022/08/16	4	80.88	12	81.43	82.30	-8	18,279	-0.04%
2022/08/15	8	80.45	11	80.16	80.50	-3	18,163	-0.02%
2022/08/12	22	79.56	17	78.93	78.60	5	18,131	0.03%
2022/08/11	21	80.11	28	79.26	79.00	-7	18,111	-0.04%
2022/08/10	32	78.83	26	78.99	79.30	6	18,135	0.03%
2022/08/09	19	74.65	24	76.45	77.50	-5	17,820	-0.03%
2022/08/08	12	71.49	10	71.82	73.90	2	17,699	0.01%
2022/08/05	49	71.61	42	71.93	72.00	7	17,868	0.04%
2022/08/04	7.2	74.68	1	76.80	72.00	6.2	17,561	0.04%
2022/08/03	1	81.40	1	79.90	79.90	0	17,371	0.00%
2022/08/02	0	0.00	1	79.70	80.40	-1	17,544	-0.01%
2022/07/29	1	81.20	2	82.00	81.30	-1	17,828	-0.01%
2022/07/28	4	82.80	3	82.50	81.30	1	18,013	0.01%
2022/07/27	1	81.90	1	81.10	82.00	0	17,969	0.00%
2022/07/26	2	81.30	4.1	81.00	80.60	-2.1	17,962	-0.01%
2022/07/25	4	83.55	3	83.72	82.00	1	18,124	0.01%
2022/07/22	0	0.00	2	83.65	83.20	-2	18,249	-0.01%
2022/07/21	3	82.57	2	82.25	82.70	1	18,378	0.01%
2022/07/20	2	82.45	13	82.34	82.00	-11	18,350	-0.06%
2022/07/19	12	79.91	16.1	79.98	79.30	-4.1	18,343	-0.02%
2022/07/18	22	78.67	19	78.06	78.60	3	18,432	0.02%
2022/07/15	17	78.81	8	78.53	78.10	9	18,611	0.05%
2022/07/14	17	76.39	21	76.23	78.00	-4	18,439	-0.02%
2022/07/13	2	74.40	6	73.98	72.80	-4	18,099	-0.02%
2022/07/12	2	69.55	8	71.23	69.30	-6	17,954	-0.03%
2022/07/11	5	71.98	4	72.13	73.00	1	17,971	0.01%
2022/07/08	52	70.82	57	71.61	72.00	-5	17,874	-0.03%
2022/07/07	32	68.74	30	68.08	69.60	2	17,515	0.01%
2022/07/06	5.1	66.62	3	66.87	67.80	2.1	17,041	0.01%
2022/07/05	13	67.30	13	67.42	66.70	0	16,886	0.00%
2022/07/04	8	66.24	6	67.25	67.80	2	16,571	0.01%
2022/07/01	17.1	72.54	21.5	72.33	68.50	-4.4	16,229	-0.03%
2022/06/30	91.6	77.87	74	76.42	76.10	17.6	15,884	0.11%
2022/06/29	2	84.05	1	84.90	84.50	1	15,899	0.01%
2022/06/28	1	85.80	3	85.53	84.50	-2	15,979	-0.01%
2022/06/27	6	85.07	6	85.05	85.50	0	16,184	0.00%
2022/06/24	11	84.36	11	84.66	83.00	0	16,060	0.00%
2022/06/23	1	79.90	5	81.30	79.50	-4	15,859	-0.03%
2022/06/22	5	79.96	3	79.40	78.60	2	15,933	0.01%
2022/06/21	8	80.09	3	80.73	80.90	5	15,950	0.03%
2022/06/20	2	80.35	3	80.07	78.00	-1	16,223	-0.01%
2022/06/17	17	80.41	11	81.70	79.70	6	16,427	0.04%
2022/06/16	22	87.14	20.2	84.84	83.10	1.9	16,176	0.01%
2022/06/15	3	90.30	8	89.20	87.60	-5	16,094	-0.03%
2022/06/14	12	91.55	13	90.76	91.00	-1	15,995	-0.01%
2022/06/13	50.2	92.77	51	93.19	93.70	-0.9	15,559	-0.01%
2022/06/10	25	88.70	46.2	89.91	92.90	-21.2	14,723	-0.14%
2022/06/09	8	82.96	22	82.82	84.50	-14	13,433	-0.10%
2022/06/08	3	79.53	0	0.00	79.80	3	13,093	0.02%
2022/06/06	12	80.28	11	80.04	79.70	1	13,305	0.01%
2022/06/02	7	81.20	0	0.00	81.10	7	13,452	0.05%
2022/06/01	7	82.49	15.2	81.81	81.00	-8.2	13,610	-0.06%
2022/05/31	6	80.98	2	81.10	81.30	4	13,574	0.03%
2022/05/30	5	79.56	4.3	80.14	80.90	0.7	13,569	0.01%
2022/05/27	8	77.26	11	77.12	77.60	-3	13,579	-0.02%
2022/05/26	14.1	77.81	5	77.62	76.10	9.1	13,660	0.07%
2022/05/25	4.2	79.75	2	79.35	79.80	2.2	13,603	0.02%
2022/05/24	11	80.51	3	80.43	79.40	8	13,724	0.06%
2022/05/23	3	82.50	5	82.36	81.90	-2	13,716	-0.01%
2022/05/20	7	82.14	2	82.15	81.60	5	13,890	0.04%
2022/05/19	5	83.32	3	83.10	82.60	2	14,125	0.01%
2022/05/18	62	86.92	59	85.47	85.40	3	14,076	0.02%
2022/05/17	2.3	85.99	2	86.50	87.10	0.3	14,059	0.00%
2022/05/16	20	87.00	27.3	86.98	86.10	-7.3	14,156	-0.05%
2022/05/13	52	84.71	52.1	85.59	85.50	-0.1	14,000	0.00%
2022/05/12	2.3	83.78	7.3	83.71	82.20	-5	13,723	-0.04%
2022/05/11	5	82.60	3	82.60	82.20	2	13,722	0.01%
2022/05/10	8	81.11	2	81.95	82.00	6	13,907	0.04%
2022/05/09	15	83.39	20	82.14	83.50	-5	13,933	-0.04%
2022/05/06	8	82.58	2	83.90	81.80	6	14,152	0.04%
2022/05/05	5	86.68	8.1	86.48	85.00	-3.1	14,313	-0.02%
2022/05/04	3	84.53	4.1	85.02	84.70	-1.1	14,319	-0.01%
2022/05/03	2	83.85	3	83.73	83.60	-1	14,642	-0.01%
2022/04/29	20	85.06	12	84.61	83.00	8	14,949	0.05%
2022/04/28	6	83.52	10.3	83.69	84.40	-4.3	15,188	-0.03%
2022/04/27	4.2	80.10	7.4	80.86	82.20	-3.2	15,409	-0.02%
2022/04/26	18	79.26	16.4	79.61	78.90	1.6	15,952	0.01%
2022/04/25	11.2	80.40	9	80.01	78.20	2.2	17,592	0.01%
2022/04/22	17.3	84.44	14.1	84.67	83.20	3.2	18,309	0.02%
2022/04/21	7.1	86.43	28.4	87.64	88.60	-21.3	18,150	-0.12%
2022/04/20	9.4	83.56	15.1	83.72	83.90	-5.7	17,843	-0.03%
2022/04/19	4	81.98	5.4	81.83	81.90	-1.4	17,777	-0.01%
2022/04/18	1.2	79.99	1	77.70	79.00	0.2	17,769	0.00%
2022/04/15	12.3	81.52	8	82.66	80.40	4.3	17,699	0.02%
2022/04/14	2	83.60	7	83.87	84.70	-5	17,725	-0.03%
2022/04/13	11	81.77	6.2	81.68	82.70	4.9	17,740	0.03%
2022/04/12	8	81.93	15	81.63	81.50	-7	17,866	-0.04%
2022/04/11	6.1	81.51	8.2	82.09	80.60	-2.1	18,185	-0.01%
2022/04/08	17.3	85.46	17	85.97	84.30	0.3	18,338	0.00%
2022/04/07	6	84.93	14	84.49	83.70	-8	18,264	-0.04%
2022/04/06	14	88.40	1	86.50	86.50	13	18,269	0.07%
2022/04/01	16	88.09	38	88.46	88.10	-22	18,349	-0.12%
2022/03/31	8.2	85.95	7.3	86.26	85.00	0.9	18,987	0.00%
2022/03/30	20.2	87.36	26	87.22	87.50	-5.8	19,497	-0.03%
2022/03/29	6.3	85.19	7	84.90	84.90	-0.7	19,574	0.00%
2022/03/28	3	83.97	5	84.36	84.10	-2	19,911	-0.01%
2022/03/25	13	84.57	12	84.74	84.30	1	20,157	0.00%
2022/03/24	11.2	84.39	10	84.06	84.60	1.2	19,981	0.01%
2022/03/23	40	84.56	31	83.77	84.00	9	19,952	0.05%
2022/03/22	39.2	82.79	38	82.76	83.20	1.2	19,614	0.01%
2022/03/21	13	80.97	24	81.15	81.10	-11	19,165	-0.06%
2022/03/18	12	79.40	9	79.38	80.20	3	19,076	0.02%
2022/03/17	2	74.35	22	76.74	78.00	-20	18,924	-0.11%
2022/03/16	11	73.09	3	73.13	72.70	8	18,806	0.04%
2022/03/15	16	74.13	1	74.70	73.70	15	19,070	0.08%
2022/03/14	1	76.20	1	77.10	76.20	0	19,058	0.00%
2022/03/11	15	77.33	13	77.73	77.50	2	19,096	0.01%
2022/03/10	10.2	77.10	11	77.57	77.40	-0.9	19,112	0.00%
2022/03/09	9	73.82	16	74.01	74.50	-7	19,083	-0.04%
2022/03/08	7	74.46	5	74.70	73.00	2	19,352	0.01%
2022/03/07	14.1	76.07	8.5	77.53	75.90	5.6	19,490	0.03%
2022/03/04	4	81.28	1	81.20	79.90	3	19,604	0.02%
2022/03/03	0.2	81.60	0	0.00	81.20	0.2	19,587	0.00%
2022/03/02	5.2	81.85	2	81.95	82.00	3.2	19,606	0.02%
2022/03/01	20	83.55	21.2	83.21	83.00	-1.2	19,523	-0.01%
2022/02/25	9.1	81.91	10	81.76	80.70	-0.9	19,416	0.00%
2022/02/24	7.5	81.61	12.1	81.65	80.90	-4.7	19,268	-0.02%
2022/02/23	1.1	80.09	4	80.10	82.60	-2.9	19,255	-0.02%
2022/02/22	8.2	79.75	12	79.73	79.10	-3.8	19,533	-0.02%
2022/02/21	16.4	82.67	6	83.02	81.50	10.4	19,734	0.05%
2022/02/18	2	81.00	8.1	81.76	82.30	-6.1	19,605	-0.03%
2022/02/17	18	82.63	20	82.62	81.70	-2	19,788	-0.01%
2022/02/16	12.3	82.43	5	82.14	82.20	7.3	20,081	0.04%
2022/02/15	7.6	80.66	5.3	80.44	79.70	2.4	20,243	0.01%
2022/02/14	3	80.73	1	80.10	80.90	2	20,233	0.01%
2022/02/11	5	81.18	2	80.50	80.50	3	20,318	0.01%
2022/02/10	28	82.45	29	80.64	80.30	-1	20,465	0.00%
2022/02/09	7	82.06	7	81.97	82.00	0	20,238	0.00%
2022/02/08	27	81.78	8.1	81.59	82.30	18.9	20,134	0.09%
2022/02/07	19.2	78.28	21	78.60	79.20	-1.8	20,136	-0.01%
2022/01/26	4.1	75.52	2.2	75.37	75.30	1.9	19,988	0.01%
2022/01/25	18.3	77.58	16	77.49	74.60	2.3	20,253	0.01%
2022/01/24	12.1	78.56	34	78.44	78.40	-21.9	19,943	-0.11%
2022/01/21	10	80.74	6.1	81.37	79.80	4	19,748	0.02%
2022/01/20	26	85.63	16.1	85.24	84.20	10	19,449	0.05%
2022/01/19	23.1	85.66	16.2	85.92	88.50	6.9	19,270	0.04%
2022/01/18	88.6	84.53	100.3	84.69	86.50	-11.6	18,766	-0.06%
2022/01/17	17	78.07	48	79.65	81.90	-31	17,478	-0.18%
2022/01/14	5	71.00	13.8	72.43	74.60	-8.8	17,043	-0.05%
2022/01/11	1	72.50	7.3	73.23	73.00	-6.3	17,225	-0.04%
2022/01/10	3	73.93	2	73.95	74.40	1	17,230	0.01%
2022/01/07	15.1	73.52	5	74.62	73.80	10.1	17,320	0.06%
2022/01/06	7	75.67	1	76.00	75.70	6	17,216	0.03%
2022/01/05	10.1	77.80	5	78.04	76.90	5.1	17,223	0.03%
2022/01/04	15	79.34	15	79.19	79.80	0	17,119	0.00%
2022/01/03	13.5	78.30	8	78.20	78.40	5.5	17,047	0.03%
2021/12/30	0.1	76.20	1	76.10	76.00	-0.9	17,006	-0.01%
2021/12/29	1.1	75.69	13	76.48	77.00	-11.9	17,188	-0.07%
2021/12/28	24.2	75.86	12.6	75.54	75.30	11.7	17,376	0.07%
2021/12/27	57	79.79	33.5	78.80	76.80	23.6	17,290	0.14%
2021/12/24	25	79.02	39.9	79.48	79.50	-14.9	16,521	-0.09%
2021/12/23	19	77.65	23	77.55	76.10	-4	16,079	-0.02%
2021/12/22	18.6	76.43	23	76.03	76.80	-4.4	16,097	-0.03%
2021/12/21	10.9	74.69	15.1	74.34	74.80	-4.3	16,350	-0.03%
2021/12/20	4	72.05	3	71.83	72.10	1	16,748	0.01%
2021/12/17	1	71.80	0	0.00	71.80	1	17,353	0.01%
2021/12/16	0	0.00	2.1	72.62	72.90	-2.1	18,473	-0.01%
2021/12/15	1.2	70.05	0	0.00	71.20	1.2	18,797	0.01%
2021/12/14	4	70.18	6	70.00	69.70	-2	19,915	-0.01%
2021/12/13	2	71.00	6	71.22	70.80	-4	19,967	-0.02%
2021/12/10	3.1	72.11	9	72.12	71.80	-5.9	20,003	-0.03%
2021/12/09	10	73.99	24	72.81	71.80	-14	20,153	-0.07%
2021/12/08	2	72.35	2	71.75	71.70	0	20,243	0.00%
2021/12/07	1	72.39	5	71.50	71.40	-4	20,510	-0.02%
2021/12/06	17	71.79	0.1	72.40	71.50	16.9	20,847	0.08%
2021/12/03	1	73.60	19	73.79	73.10	-18	21,083	-0.09%
2021/12/02	104.1	75.25	84	73.50	73.40	20.1	21,248	0.09%	大買/
2021/12/01	10.1	73.77	9.2	73.86	74.80	0.9	21,001	0.00%
2021/11/30	26	73.01	42	72.17	71.90	-16	20,871	-0.08%
2021/11/29	4.1	69.87	2	70.00	70.20	2.1	20,898	0.01%
2021/11/26	38	69.36	26	69.42	68.60	12	21,168	0.06%
2021/11/25	8	70.94	1	71.30	70.60	7	21,544	0.03%
2021/11/24	15.1	69.54	17	69.74	71.70	-1.9	21,825	-0.01%
2021/11/23	2	70.30	2	70.30	69.50	0	22,059	0.00%
2021/11/22	12.2	71.50	19	71.93	71.20	-6.8	22,250	-0.03%
2021/11/19	3.1	72.49	28.3	73.10	72.00	-25.2	22,468	-0.11%
2021/11/18	46	77.46	24	77.64	74.30	22	22,692	0.10%
2021/11/17	12	75.69	22	76.08	76.60	-10	22,937	-0.04%
2021/11/16	17	76.44	17.4	76.48	76.10	-0.4	23,234	0.00%
2021/11/15	41	75.87	25.1	76.38	77.10	15.9	23,129	0.07%
2021/11/12	19	72.69	16.1	73.19	72.90	2.9	22,814	0.01%
2021/11/11	3	70.37	5	70.18	70.30	-2	22,494	-0.01%
2021/11/10	14	69.61	10.2	70.29	69.30	3.8	22,421	0.02%
2021/11/09	17	71.09	22.5	70.84	71.40	-5.5	22,333	-0.02%
2021/11/08	7.3	70.24	8.4	69.96	68.90	-1.1	22,056	-0.01%
2021/11/05	13.3	71.14	16	70.45	69.80	-2.7	22,045	-0.01%
2021/11/04	42	71.13	40	71.04	70.50	2	21,995	0.01%
2021/11/03	8	68.69	8	67.68	69.20	0	21,721	0.00%
2021/11/02	42.5	68.39	41	68.36	68.70	1.5	21,595	0.01%
2021/11/01	3.1	66.61	5	66.62	66.80	-1.9	21,179	-0.01%
2021/10/29	10.1	66.76	2.1	66.89	66.40	8	21,456	0.04%
2021/10/28	3.1	65.82	8.7	66.73	66.10	-5.6	21,356	-0.03%
2021/10/27	11.5	66.65	10.4	66.90	66.50	1.1	21,276	0.00%
2021/10/26	9.9	67.71	8	66.91	66.10	1.8	21,051	0.01%
2021/10/25	21	66.89	8	66.79	67.60	13	20,900	0.06%
2021/10/22	36	68.79	50.1	68.96	69.50	-14.1	20,581	-0.07%
2021/10/21	3	65.17	2	65.50	65.40	1	20,217	0.00%
2021/10/20	4	65.77	2	65.90	65.60	2	20,230	0.01%
2021/10/19	8	66.01	4	66.05	65.20	4	20,243	0.02%
2021/10/18	3	64.77	4	64.88	64.00	-1	20,262	0.00%
2021/10/15	4.1	65.86	3.1	66.40	65.40	1	20,318	0.00%
2021/10/14	12	64.15	43	64.57	63.60	-31	20,393	-0.15%
2021/10/13	34	64.14	13.1	64.89	63.50	20.9	20,486	0.10%
2021/10/12	3	66.50	4.5	67.02	66.50	-1.5	20,602	-0.01%
2021/10/08	21	67.65	21	67.61	67.20	0	20,877	0.00%
2021/10/07	5.1	64.75	14	66.01	66.20	-9	20,748	-0.04%
2021/10/06	5.1	62.78	3	62.93	61.90	2.1	20,929	0.01%
2021/10/05	8	61.59	44	64.39	65.30	-36	21,158	-0.17%
2021/10/04	30	63.00	7	62.01	61.10	23	21,377	0.11%
2021/10/01	8.5	63.73	11	62.75	62.00	-2.5	21,852	-0.01%
2021/09/30	12	65.26	11	64.70	65.00	1	22,125	0.00%
2021/09/29	21	65.45	16	65.59	64.40	5	22,091	0.02%
2021/09/28	75	66.50	74.5	66.31	68.30	0.6	21,963	0.00%
2021/09/27	40	68.33	41	68.76	67.80	-1	21,377	0.00%
2021/09/24	90.5	76.08	122.2	74.80	73.20	-31.7	20,841	-0.15%	大賣/
2021/09/23	82	76.62	71.1	76.14	75.20	10.9	20,504	0.05%
2021/09/22	37	72.53	23.5	72.72	74.00	13.5	19,655	0.07%
2021/09/17	73	72.47	100.7	73.15	74.00	-27.7	19,780	-0.14%
2021/09/16	16	67.85	17	67.14	68.10	-1	19,538	-0.01%
2021/09/15	9	67.74	24	66.64	67.90	-15	20,570	-0.07%
2021/09/14	48.2	67.13	43	66.86	67.10	5.2	21,067	0.02%
2021/09/13	57	68.69	32	68.22	66.80	25	21,772	0.11%
2021/09/10	39	70.58	19	70.31	71.40	20	22,090	0.09%
2021/09/09	27.6	66.37	41.1	67.91	69.00	-13.6	22,192	-0.06%
2021/09/08	58.1	65.34	58.3	64.40	63.40	-0.3	21,866	0.00%
2021/09/07	28	67.95	20	68.95	67.50	8	21,743	0.04%
2021/09/06	13.1	71.65	11	70.95	71.00	2.1	21,739	0.01%
2021/09/03	27	71.57	52.3	72.03	72.80	-25.3	22,282	-0.11%
2021/09/02	38	73.01	34	73.42	71.80	4	22,925	0.02%
2021/09/01	23.6	73.26	24	72.55	73.90	-0.4	22,892	0.00%
2021/08/31	53	72.08	44.1	72.36	73.50	8.9	22,774	0.04%
2021/08/30	20.1	69.72	43	69.27	70.20	-23	22,515	-0.10%
2021/08/27	50	68.46	63.4	67.64	67.00	-13.4	22,888	-0.06%
2021/08/26	38.2	72.09	15	71.96	71.00	23.2	22,684	0.10%
2021/08/25	42.1	72.59	33	72.70	73.60	9.1	22,699	0.04%
2021/08/24	33	71.16	56.1	71.64	71.90	-23.1	22,793	-0.10%
2021/08/23	72	68.46	22	67.77	68.40	50	22,466	0.22%
2021/08/20	12.4	64.26	15	65.53	68.30	-2.6	21,927	-0.01%
2021/08/19	12	62.70	12	62.23	62.10	0	21,540	0.00%
2021/08/18	25	61.22	40	59.19	64.20	-15	21,563	-0.07%
2021/08/17	31	60.84	16.2	59.79	58.40	14.9	21,806	0.07%
2021/08/16	13	61.63	32	62.26	61.80	-19	21,904	-0.09%
2021/08/13	16.1	65.80	41	64.03	63.00	-25	22,091	-0.11%
2021/08/12	16	66.74	1.3	66.81	66.70	14.7	22,137	0.07%
2021/08/11	24	65.91	30.2	67.03	66.70	-6.2	22,430	-0.03%
2021/08/10	19.2	68.59	18.1	68.66	67.60	1.1	22,891	0.00%
2021/08/09	27.2	71.04	32	70.53	69.80	-4.8	23,158	-0.02%
2021/08/06	0	0.00	7	71.41	72.00	-7	23,356	-0.03%
2021/08/05	30	72.25	3	72.20	71.60	27	23,597	0.11%
2021/08/04	37.2	74.42	41	74.69	72.90	-3.8	23,730	-0.02%
2021/08/03	27	73.18	57	73.32	72.80	-30	23,608	-0.13%
2021/08/02	30.1	71.22	44	72.51	72.60	-13.9	23,615	-0.06%
2021/07/30	5	72.64	35	73.47	71.50	-30	23,555	-0.13%
2021/07/29	62	72.36	54	73.58	72.50	8	23,566	0.03%
2021/07/28	33	72.59	28	71.71	72.20	5	23,539	0.02%
2021/07/27	77	74.60	12.3	76.47	73.00	64.8	23,608	0.27%
2021/07/26	19.1	73.42	89.2	75.56	75.80	-70.1	23,587	-0.30%
2021/07/23	41	74.43	20.6	73.82	73.70	20.4	23,536	0.09%
2021/07/22	66.2	75.03	92	76.06	75.60	-25.8	23,612	-0.11%
2021/07/21	14	75.31	18	74.17	74.00	-4	23,653	-0.02%
2021/07/20	39	74.14	34	75.02	74.90	5	23,966	0.02%
2021/07/19	13.1	76.67	2.2	75.56	75.50	10.8	24,015	0.05%
2021/07/16	39.1	76.61	35	76.86	77.40	4.1	23,986	0.02%
2021/07/15	55	77.70	53	77.78	77.90	2	23,945	0.01%
2021/07/14	31	79.06	29	79.26	80.10	2	23,673	0.01%
2021/07/13	68	80.54	56.1	79.09	79.50	11.9	23,558	0.05%
2021/07/12	43	79.65	27.3	80.01	80.00	15.7	23,234	0.07%
2021/07/09	65.2	77.30	56	77.47	77.10	9.2	22,821	0.04%
2021/07/08	44	74.64	78.2	75.22	77.90	-34.2	22,565	-0.15%
2021/07/07	81.1	72.38	45	72.44	71.50	36.1	22,038	0.16%
2021/07/06	43	69.71	60.2	70.19	70.50	-17.2	21,536	-0.08%
2021/07/05	21.2	69.86	67	69.67	69.00	-45.8	21,469	-0.21%
2021/07/02	4	66.90	0	67.20	67.30	4	21,371	0.02%
2021/07/01	11	67.04	21	66.75	66.90	-10	21,323	-0.05%
2021/06/30	49	67.61	24	67.32	66.90	25	21,245	0.12%
2021/06/29	41.1	66.67	44.1	67.50	68.60	-3.1	21,157	-0.01%
2021/06/28	79.6	68.31	75.2	69.23	68.50	4.4	20,979	0.02%
2021/06/25	98.1	69.62	140.2	69.13	67.50	-42.1	20,524	-0.20%	大賣/
2021/06/24	115.1	66.42	65.1	66.33	66.60	49.9	19,750	0.25%	大買/
2021/06/23	12	65.19	18.2	65.06	67.30	-6.2	18,688	-0.03%
2021/06/22	94.1	62.89	92.1	63.69	61.20	2	18,167	0.01%
2021/06/21	36.2	61.73	67	60.81	62.20	-30.8	17,304	-0.18%
2021/06/18	59	59.72	11.1	59.34	58.20	47.9	16,717	0.29%
2021/06/17	0	0.00	1.1	59.01	59.30	-1.1	16,341	-0.01%
2021/06/16	25	58.95	17	59.08	58.90	8	16,350	0.05%
2021/06/15	26	59.74	25	59.44	59.60	1	16,266	0.01%
2021/06/11	38.1	59.19	25	59.84	58.70	13.1	16,170	0.08%
2021/06/10	50	60.35	80.3	59.62	61.50	-30.3	15,582	-0.19%
2021/06/09	4	57.73	4.1	59.04	57.00	-0.1	14,780	0.00%
2021/06/08	3	57.07	8	57.59	58.00	-5	14,714	-0.03%
2021/06/07	9	56.09	14	56.20	57.10	-5	14,632	-0.03%
2021/06/04	50	57.43	13.1	57.97	55.60	36.9	14,561	0.25%
2021/06/03	2	57.15	16	57.31	57.60	-14	14,382	-0.10%
2021/06/02	13.1	56.54	10.2	57.22	57.40	2.9	15,129	0.02%
2021/06/01	50	56.97	22.2	56.93	57.10	27.9	15,199	0.18%
2021/05/31	6.4	55.34	9.1	54.94	55.20	-2.8	15,227	-0.02%
2021/05/28	4.2	52.85	6	53.07	53.10	-1.8	15,469	-0.01%
2021/05/27	6	52.05	2.4	51.90	52.50	3.6	15,987	0.02%
2021/05/26	5	53.44	3	53.40	53.10	2	16,018	0.01%
2021/05/25	36.1	54.24	13.4	53.37	53.70	22.7	16,292	0.14%
2021/05/24	13.1	52.29	4.5	51.78	52.40	8.6	16,165	0.05%
2021/05/21	13.2	51.21	11.1	51.26	51.00	2.1	16,101	0.01%
2021/05/20	2	50.35	5	50.20	49.15	-3	16,063	-0.02%
2021/05/19	3	50.18	14	50.74	50.80	-11	16,355	-0.07%
2021/05/18	18	49.29	10	49.23	50.50	8	16,269	0.05%
2021/05/17	4	46.76	12.3	46.66	48.25	-8.3	16,002	-0.05%
2021/05/14	12.3	45.58	10.7	45.50	45.90	1.6	15,709	0.01%
2021/05/13	8	41.35	5	41.56	43.85	3	15,454	0.02%
2021/05/12	16.4	42.24	49	42.19	41.85	-32.7	15,261	-0.21%
2021/05/11	17	47.46	6	47.50	46.50	11	15,083	0.07%
2021/05/07	0	0.00	4	49.86	50.00	-4	15,094	-0.03%
2021/05/06	1.1	49.55	1	49.30	48.60	0.1	15,325	0.00%
2021/05/05	16.1	48.57	4	48.46	49.45	12.1	15,640	0.08%
2021/05/04	7.2	49.18	22	49.29	48.60	-14.8	15,717	-0.09%
2021/05/03	4.5	52.72	3	52.77	52.40	1.5	15,715	0.01%
2021/04/29	2	54.80	7	54.94	54.90	-5	15,787	-0.03%
2021/04/28	18.5	54.55	31	54.81	54.40	-12.5	15,954	-0.08%
2021/04/27	28.2	55.28	27	55.49	55.20	1.2	16,104	0.01%
2021/04/26	56	57.77	30	57.80	57.60	26	16,107	0.16%
2021/04/23	3	56.60	10	56.34	56.80	-7	16,313	-0.04%
2021/04/22	7	55.49	4	56.15	54.50	3	17,306	0.02%
2021/04/21	8	56.18	7	56.37	55.80	1	18,548	0.01%
2021/04/20	5	55.48	10	55.55	55.60	-5	18,986	-0.03%
2021/04/19	0	0.00	3	54.90	55.00	-3	19,073	-0.02%
2021/04/16	3	53.97	3	54.27	54.50	0	19,226	0.00%
2021/04/15	1.1	52.78	2	53.05	53.30	-0.9	19,540	0.00%
2021/04/14	9	51.60	8.2	51.57	52.10	0.9	20,165	0.00%
2021/04/13	9.2	54.57	22	54.01	53.30	-12.8	20,424	-0.06%
2021/04/12	6	55.55	3	55.37	55.10	3	20,580	0.01%
2021/04/09	6	55.65	5	56.00	55.60	1	20,790	0.00%
2021/04/08	6	55.88	6.8	56.24	56.30	-0.8	20,714	0.00%
2021/04/07	1	55.00	1	55.10	55.20	0	20,671	0.00%
2021/04/06	1	54.60	5	55.30	55.00	-4	20,774	-0.02%
2021/04/01	56	56.09	52.1	55.17	55.10	3.9	20,871	0.02%
2021/03/31	3	55.60	5	56.10	56.20	-2	20,914	-0.01%
2021/03/30	41	54.84	41	55.20	55.20	0	20,906	0.00%
2021/03/29	20	54.85	30	54.99	54.70	-10	21,165	-0.05%
2021/03/26	31	54.70	35	54.99	55.00	-4	21,781	-0.02%
2021/03/25	46	55.48	43	54.94	54.90	3	22,481	0.01%
2021/03/24	14	54.94	12	55.73	55.80	2	23,017	0.01%
2021/03/23	5.4	55.87	5.1	55.65	55.20	0.3	24,177	0.00%
2021/03/22	22	54.41	20	54.50	54.50	2	25,564	0.01%
2021/03/19	33.1	54.79	31	54.89	54.90	2.1	26,379	0.01%
2021/03/18	21	55.25	41.1	55.36	55.40	-20.1	26,682	-0.08%
2021/03/17	4.1	55.10	27	55.21	55.20	-22.9	26,843	-0.09%
2021/03/16	48.3	56.21	54.5	55.94	56.00	-6.2	26,959	-0.02%
2021/03/15	11.3	56.50	10	56.60	56.60	1.3	27,473	0.00%
2021/03/12	20	57.91	18.2	57.37	56.80	1.9	28,315	0.01%
2021/03/11	14	56.12	17	56.51	57.20	-3	28,314	-0.01%
2021/03/10	15	55.94	10	55.91	55.80	5	28,369	0.02%
2021/03/09	76.2	57.66	93	56.66	56.10	-16.8	28,478	-0.06%
2021/03/08	121.1	58.61	65.4	58.83	58.50	55.7	28,130	0.20%	大買/
2021/03/05	11	55.96	24	56.50	57.40	-13	27,418	-0.05%
2021/03/04	13	56.16	12	56.05	55.20	1	27,432	0.00%
2021/03/03	18	56.17	4.2	55.33	56.00	13.8	27,244	0.05%
2021/03/02	9.2	56.65	20	56.35	56.90	-10.8	27,361	-0.04%
2021/02/26	45	54.68	40	54.20	54.20	5	27,598	0.02%
2021/02/25	40	56.91	28	56.81	55.90	12	28,817	0.04%
2021/02/24	5	55.04	6	55.43	56.20	-1	28,672	0.00%
2021/02/23	6	54.78	27	54.66	54.60	-21	28,567	-0.07%
2021/02/22	32	55.99	15	55.37	55.30	17	29,133	0.06%
2021/02/19	29.1	55.44	23	55.49	55.20	6.1	29,472	0.02%
2021/02/18	27.1	54.90	7.1	54.84	54.70	20	29,370	0.07%
2021/02/17	1.3	55.00	7.1	54.94	55.10	-5.8	29,266	-0.02%
2021/02/04	5	52.10	8	51.91	52.60	-3	29,098	-0.01%
2021/02/03	5	52.10	2	52.15	51.80	3	29,153	0.01%
2021/02/02	7	51.94	3	52.40	52.30	4	29,241	0.01%
2021/02/01	0.2	51.20	4	51.00	51.70	-3.8	29,392	-0.01%
2021/01/29	8	53.30	6.1	53.51	52.10	1.9	29,399	0.01%
2021/01/28	6.1	53.89	3	54.33	54.00	3.1	29,365	0.01%
2021/01/27	37	54.61	31.5	54.42	54.30	5.5	29,304	0.02%
2021/01/26	6	52.82	11.3	52.84	52.60	-5.3	29,082	-0.02%
2021/01/25	16	52.07	5.3	51.87	52.10	10.8	29,081	0.04%
2021/01/22	4.3	52.39	5	52.52	53.30	-0.7	29,043	0.00%
2021/01/21	3	52.27	2.1	53.02	51.90	0.9	29,111	0.00%
2021/01/20	7.2	52.52	28	54.66	51.80	-20.8	29,221	-0.07%
2021/01/19	15	55.23	13	55.65	54.90	2	29,169	0.01%
2021/01/18	85.1	57.65	74.1	58.06	56.00	11	29,279	0.04%
2021/01/15	180.1	59.91	116.3	58.35	57.20	63.8	28,862	0.22%	大買/大賣/
2021/01/14	15.3	58.23	30	57.98	58.60	-14.7	28,001	-0.05%
2021/01/13	10.1	53.91	22.1	54.62	55.80	-12	27,286	-0.04%
2021/01/12	5.2	51.31	6.2	51.94	51.90	-1	27,793	0.00%
2021/01/11	11.2	51.15	11.1	51.36	51.30	0.1	29,346	0.00%
2021/01/08	4	53.70	6.2	54.44	52.80	-2.1	29,446	-0.01%
2021/01/07	11	55.44	6.2	55.70	54.80	4.9	29,322	0.02%
2021/01/06	13	54.02	12	53.88	54.40	1	28,939	0.00%
2021/01/05	6	52.27	8	52.43	52.90	-2	28,551	-0.01%
2021/01/04	10	50.67	12	52.21	51.90	-2	28,438	-0.01%
2020/12/31	1	50.70	1	50.50	50.50	0	28,400	0.00%
2020/12/30	0.1	50.80	0	0.00	50.90	0.1	28,752	0.00%
2020/12/29	0	0.00	2	50.35	50.30	-2	28,854	-0.01%
2020/12/28	5.1	50.66	1	50.30	50.60	4.1	28,837	0.01%
2020/12/25	6.3	51.17	7.3	50.86	50.90	-1	28,916	0.00%
2020/12/24	13	52.09	7	51.70	51.80	6	29,015	0.02%
2020/12/23	9.2	51.98	2	52.20	51.70	7.2	29,190	0.02%
2020/12/22	20	54.17	76.1	53.75	51.50	-56.1	29,768	-0.19%
2020/12/21	29	57.35	43.1	57.14	56.70	-14.1	29,556	-0.05%
2020/12/18	30	56.39	30	56.56	56.20	0	29,020	0.00%
2020/12/17	75.1	56.20	66	56.15	55.30	9.1	28,672	0.03%
2020/12/16	174.1	55.03	148	55.70	56.30	26.1	27,633	0.09%	大買/大賣/
2020/12/15	42.1	52.74	28	53.22	51.70	14.1	26,277	0.05%
2020/12/14	2	52.55	4	52.70	52.30	-2	25,856	-0.01%
2020/12/11	11	50.48	4	50.11	51.30	7	25,771	0.03%
2020/12/10	9	50.83	0.1	51.00	50.30	9	25,930	0.03%
2020/12/09	86	53.51	96	52.70	52.00	-10	25,920	-0.04%
2020/12/08	14	52.17	17	52.21	52.20	-3	25,644	-0.01%
2020/12/07	14	50.37	23	50.16	50.10	-9	25,214	-0.04%
2020/12/04	7	50.02	14	49.98	49.50	-7	25,529	-0.03%
2020/12/03	18	50.79	11	50.11	50.80	7	25,769	0.03%
2020/12/02	7	50.14	14	50.52	49.75	-7	26,120	-0.03%
2020/12/01	14	50.96	13	51.23	50.50	1	26,385	0.00%
2020/11/30	31	52.01	30	51.88	51.60	1	26,717	0.00%
2020/11/27	18.1	51.13	18	51.43	51.80	0.1	27,004	0.00%
2020/11/26	36	50.50	42.2	50.51	50.50	-6.2	27,466	-0.02%
2020/11/25	70	52.07	45.2	51.38	50.20	24.9	27,248	0.09%
2020/11/24	43	51.21	67.2	51.31	51.30	-24.2	27,467	-0.09%
2020/11/23	14	48.59	14	48.84	48.50	0	27,037	0.00%
2020/11/19	21	48.37	13.1	47.94	47.60	7.9	28,676	0.03%
2020/11/18	10.6	46.80	14	46.68	47.45	-3.4	30,627	-0.01%
2020/11/17	8	45.44	12	45.32	45.45	-4	31,153	-0.01%
2020/11/16	7	44.42	8	44.49	44.35	-1	32,848	0.00%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	8	44.52	5	44.36	44.45	3	35,252	0.01%
2020/11/11	3	43.73	5	43.69	43.65	-2	36,177	-0.01%
2020/11/10	5	44.59	6	44.74	44.00	-1	38,066	0.00%
2020/11/09	6	44.38	16	44.43	44.90	-10	41,214	-0.02%
2020/11/06	6	44.65	2	45.10	44.30	4	42,827	0.01%
2020/11/05	2	44.55	2	45.00	44.40	0	43,410	0.00%
2020/11/04	4	45.36	7	45.19	45.15	-3	44,703	-0.01%
2020/11/03	3	44.68	4	44.00	44.85	-1	45,064	0.00%
2020/11/02	2	43.13	0	0.00	43.20	2	45,504	0.00%
2020/10/30	2	43.95	0	0.00	43.95	2	46,417	0.00%
2020/10/29	17	44.47	18	44.26	44.95	-1	46,758	0.00%
2020/10/28	17	44.83	11	44.67	44.55	6	46,990	0.01%
2020/10/27	18	45.81	15	45.70	45.80	3	47,118	0.01%
2020/10/26	7	46.65	10	46.85	46.10	-3	47,493	-0.01%
2020/10/23	6	47.70	5	47.77	47.60	1	48,034	0.00%
2020/10/22	15	48.42	7	48.81	48.05	8	48,619	0.02%
2020/10/21	45	50.17	30	49.51	48.95	15	49,101	0.03%
2020/10/20	50	50.29	45	50.65	51.20	5	49,549	0.01%
2020/10/19	72	49.72	108	50.28	50.90	-36	49,388	-0.07%	大賣/
2020/10/16	6	46.37	8	46.40	46.35	-2	48,913	0.00%
2020/10/15	27	46.12	7	46.19	45.95	20	49,896	0.04%
2020/10/14	1	47.25	2	46.65	47.35	-1	51,513	0.00%
2020/10/13	3	45.15	4	45.47	45.40	-1	53,410	0.00%
2020/10/12	4	46.03	2	45.78	45.40	2	54,813	0.00%
2020/10/08	7	46.32	4	46.43	46.20	3	56,601	0.01%
2020/10/07	21	46.36	14	45.76	45.85	7	57,105	0.01%
2020/10/06	12	46.10	5	46.51	46.55	7	58,423	0.01%
2020/10/05	0	0.00	3	44.98	45.35	-3	58,930	-0.01%
2020/09/30	13	44.23	11	44.55	44.60	2	59,080	0.00%
2020/09/29	1	45.10	5	44.84	45.35	-4	59,132	-0.01%
2020/09/28	11	44.44	16	44.17	44.50	-5	59,409	-0.01%
2020/09/25	11	44.70	9	44.92	43.95	2	60,014	0.00%
2020/09/24	7	46.96	9	46.92	47.00	-2	60,188	0.00%
2020/09/23	6	46.51	8	46.33	46.30	-2	59,961	0.00%
2020/09/22	15	47.43	16	47.80	47.30	-1	60,325	0.00%
2020/09/21	7	48.74	5	48.63	48.20	2	61,168	0.00%
2020/09/18	1	48.75	4	48.80	49.40	-3	61,286	0.00%
2020/09/17	19	48.42	14	48.46	48.50	5	61,454	0.01%
2020/09/16	4	49.45	2	49.55	49.25	2	61,484	0.00%
2020/09/15	12	49.66	9	50.10	49.15	3	61,668	0.00%
2020/09/14	27	49.86	10	49.81	49.60	17	61,621	0.03%
2020/09/11	3	49.40	18.1	49.54	48.85	-15.1	62,002	-0.02%
2020/09/10	6	50.38	14	50.26	49.70	-8	63,001	-0.01%
2020/09/09	13	50.90	7	51.00	50.70	6	63,631	0.01%
2020/09/08	3	51.07	3	52.30	50.60	0	63,687	0.00%
2020/09/07	14	53.96	6	53.55	51.80	8	63,840	0.01%
2020/09/04	22	53.70	22	53.22	54.80	0	63,910	0.00%
2020/09/03	19	54.75	13	54.47	53.90	6	64,048	0.01%
2020/09/02	8	53.85	6	53.43	53.80	2	64,353	0.00%
2020/09/01	18	52.59	19	52.46	53.10	-1	64,129	0.00%
2020/08/31	22	51.93	16	51.94	51.40	6	63,696	0.01%
2020/08/28	24	53.56	19	53.22	51.80	5	63,696	0.01%
2020/08/27	21	55.35	31	54.85	55.10	-10	63,450	-0.02%
2020/08/26	111	55.04	109	55.32	53.90	2	63,286	0.00%	大買/大賣/
2020/08/25	101	54.83	110	54.69	54.00	-9	62,944	-0.01%	大買/大賣/
2020/08/24	91	58.27	62.3	57.85	55.20	28.7	62,792	0.05%
2020/08/21	74	55.23	84	56.18	57.40	-10	61,011	-0.02%
2020/08/20	110	55.60	107	56.72	52.20	3	62,227	0.00%	大買/大賣/
2020/08/19	75	55.91	70	56.78	56.60	5	61,656	0.01%
2020/08/18	23	54.68	45	54.53	56.20	-22	61,108	-0.04%
2020/08/17	22	53.67	24	53.65	53.10	-2	60,793	0.00%
2020/08/14	120	52.13	129	52.10	53.10	-9	60,487	-0.01%	大買/大賣/
2020/08/13	162	50.00	148	50.43	52.20	14	58,936	0.02%	大買/大賣/
2020/08/12	37	45.47	105	46.84	48.20	-68	56,215	-0.12%	大賣/
2020/08/11	13	43.85	22	43.90	43.85	-9	55,202	-0.02%
2020/08/10	48	44.49	36	44.23	43.60	12	55,347	0.02%
2020/08/07	6	41.95	23	42.23	42.10	-17	54,708	-0.03%
2020/08/06	36	41.84	27	41.78	41.40	9	55,555	0.02%
2020/08/05	31	42.44	23	41.91	42.70	8	55,729	0.01%
2020/08/04	37	40.78	19	40.71	40.35	18	55,561	0.03%
2020/08/03	5	40.67	7	40.93	41.20	-2	55,548	0.00%
2020/07/31	4	40.48	4	40.28	40.30	0	55,641	0.00%
2020/07/30	7	40.97	4	41.00	40.80	3	56,159	0.01%
2020/07/29	12	41.65	27	41.46	40.55	-15	56,588	-0.03%
2020/07/28	22	42.59	41	42.17	42.50	-19	56,594	-0.03%
2020/07/27	10	42.74	16	43.07	42.15	-6	56,788	-0.01%
2020/07/24	19.2	42.63	17	42.56	41.55	2.2	56,984	0.00%
2020/07/23	14	43.21	25	43.71	43.75	-11	57,673	-0.02%
2020/07/22	42	42.86	50	42.69	42.30	-8	58,198	-0.01%
2020/07/21	46	42.12	17	42.19	41.80	29	57,408	0.05%
2020/07/20	50	39.96	86	39.83	41.90	-36	57,098	-0.06%
2020/07/17	67	39.54	81	39.30	38.10	-14	56,222	-0.02%
2020/07/16	20.1	37.85	24	38.07	38.80	-3.9	54,977	-0.01%
2020/07/15	198	36.86	185	36.66	36.55	13	54,307	0.02%	大買/大賣/
2020/07/14	40	36.06	11	35.80	35.65	29	54,106	0.05%
2020/07/13	30	35.88	31	35.97	36.50	-1	54,451	0.00%
2020/07/10	1	33.70	6	34.29	33.90	-5	54,216	-0.01%
2020/07/09	20.3	34.24	4	33.65	33.65	16.3	54,678	0.03%
2020/07/08	4	33.80	5	33.92	34.20	-1	55,282	0.00%
2020/07/07	12	34.05	22	33.99	33.70	-10	55,943	-0.02%
2020/07/06	15	35.51	19	35.61	35.15	-4	56,323	-0.01%
2020/07/03	29	34.53	34	34.34	34.50	-5	56,313	-0.01%
2020/07/02	103	33.30	110	33.25	33.20	-7	55,775	-0.01%	大買/大賣/
2020/07/01	16	33.82	7	33.96	33.40	9	56,138	0.02%
2020/06/30	67	33.92	39	33.94	33.60	28	57,055	0.05%
2020/06/29	20	32.45	3	32.23	32.10	17	57,793	0.03%
2020/06/24	2	31.98	2	31.75	32.00	0	59,076	0.00%
2020/06/23	19	31.70	0	0.00	31.65	19	60,318	0.03%
2020/06/22	2	32.10	1	32.40	32.05	1	60,822	0.00%
2020/06/19	5	33.16	3	33.12	33.30	2	61,315	0.00%
2020/06/18	9	32.87	11	33.13	33.15	-2	61,646	0.00%
2020/06/17	44	33.93	38	33.57	33.20	6	61,513	0.01%
2020/06/16	5	32.73	22	33.03	34.25	-17	61,513	-0.03%
2020/06/15	65	31.82	62	31.80	31.15	3	61,691	0.00%
2020/06/12	15	32.79	6	32.55	32.45	9	63,144	0.01%
2020/06/11	34	33.71	14	33.35	33.75	20	64,561	0.03%
2020/06/10	12	33.29	32	33.25	33.10	-20	65,914	-0.03%
2020/06/09	48	34.87	74	34.36	33.90	-26	67,752	-0.04%
2020/06/08	21	34.52	1	34.70	33.95	20	68,454	0.03%
2020/06/05	4	35.23	23	35.19	35.00	-19	70,044	-0.03%
2020/06/04	4	35.16	7	35.37	35.00	-3	71,378	0.00%
2020/06/03	13	35.23	17	35.29	35.25	-4	72,543	-0.01%
2020/06/02	22	36.89	22	36.43	36.10	0	73,155	0.00%
2020/06/01	15	37.55	6	37.71	37.80	9	73,512	0.01%
2020/05/29	20	37.25	26	36.98	37.25	-6	74,101	-0.01%
2020/05/28	33	37.38	33	37.34	37.00	0	74,253	0.00%
2020/05/27	105	38.37	52	38.15	36.90	53	73,667	0.07%	大買/
2020/05/26	30	35.92	9	36.21	36.45	21	71,644	0.03%
2020/05/25	16	32.69	9	32.54	33.15	7	70,485	0.01%
2020/05/22	8	33.72	7	33.82	33.35	1	69,924	0.00%
2020/05/21	19	33.46	17	33.61	33.65	2	69,183	0.00%
2020/05/20	10	32.94	2	33.55	32.70	8	68,662	0.01%
2020/05/19	6	33.01	19	33.00	33.50	-13	68,360	-0.02%
2020/05/18	15	32.79	8	32.36	32.30	7	67,883	0.01%
2020/05/15	8	32.89	5	33.49	34.10	3	67,270	0.00%
2020/05/14	6	33.48	10	33.45	32.55	-4	66,571	-0.01%
2020/05/13	130	34.85	128	34.39	33.60	2	66,131	0.00%	大買/大賣/
2020/05/12	67	33.61	84	33.68	34.50	-17	65,016	-0.03%
2020/05/11	34	34.22	24.2	33.84	33.25	9.8	64,952	0.02%
2020/05/08	16	33.59	20	33.35	33.20	-4	64,286	-0.01%
2020/05/07	12	32.93	12	32.70	33.50	0	64,040	0.00%
2020/05/06	15.2	33.12	14	32.45	32.15	1.2	63,725	0.00%
2020/05/05	22	34.19	23	33.67	33.00	-1	63,131	0.00%
2020/05/04	18	32.76	19	33.36	34.05	-1	62,617	0.00%
2020/04/30	12	33.03	28	32.94	33.05	-16	62,094	-0.03%
2020/04/29	16.4	32.00	13	31.89	32.10	3.4	61,518	0.01%
2020/04/28	57.7	32.23	31	32.39	31.25	26.7	60,935	0.04%
2020/04/27	17	30.40	27	30.30	31.50	-10	59,408	-0.02%
2020/04/24	3	28.47	0	0.00	28.65	3	58,034	0.01%
2020/04/23	19	28.29	31	28.29	28.50	-12	57,913	-0.02%
2020/04/22	18	27.61	18	27.78	28.35	0	57,177	0.00%
2020/04/21	21	27.59	33	27.57	27.05	-12	56,362	-0.02%
2020/04/20	10	28.03	10	28.04	27.70	0	55,798	0.00%
2020/04/17	43	28.78	18	27.98	27.80	25	55,711	0.04%
2020/04/16	16	27.89	24	28.21	28.60	-8	54,579	-0.01%
2020/04/15	30	28.24	35	28.20	27.80	-5	54,265	-0.01%
2020/04/14	12	27.63	39	27.63	28.75	-27	53,103	-0.05%
2020/04/13	30	26.77	5	26.94	26.80	25	52,502	0.05%
2020/04/10	33	26.63	14	26.62	26.40	19	52,164	0.04%
2020/04/09	10	25.92	7	26.21	25.35	3	51,436	0.01%
2020/04/08	19	27.52	21	27.24	26.50	-2	50,729	0.00%
2020/04/07	23	28.58	27	28.63	28.35	-4	49,950	-0.01%
2020/04/06	18	26.70	20	26.65	26.90	-2	50,020	0.00%
2020/04/01	24	24.70	18	24.59	25.15	6	49,877	0.01%
2020/03/31	51	24.65	43	24.33	24.25	8	48,514	0.02%
2020/03/30	66	22.89	72	22.99	23.60	-6	46,687	-0.01%
2020/03/27	17	22.30	27	22.36	23.10	-10	45,112	-0.02%
2020/03/26	20	20.53	19	20.67	21.00	1	43,532	0.00%
2020/03/25	9	20.01	6	19.98	20.20	3	42,629	0.01%
2020/03/24	41	18.82	41	18.36	18.85	0	41,664	0.00%
2020/03/23	0	0.00	2	17.40	17.75	-2	41,110	0.00%
2020/03/20	2	18.23	7	17.99	18.00	-5	40,715	-0.01%
2020/03/19	42	17.77	63	17.47	17.20	-21	39,451	-0.05%
2020/03/18	119	20.50	90	20.19	19.10	29	38,401	0.08%	大買/
2020/03/17	181	20.44	182	20.57	20.05	-1	36,538	0.00%	大買/大賣/
2020/03/16	11	21.31	8	21.16	19.80	3	34,930	0.01%
2020/03/13	5	20.03	28	19.56	21.85	-23	33,077	-0.07%
2020/03/12	23	20.97	34	21.00	19.90	-11	30,903	-0.04%
2020/03/11	11	21.97	30	22.45	22.10	-19	29,944	-0.06%
2020/03/10	13	20.22	6	19.82	20.50	7	27,942	0.03%
2020/03/09	128	20.00	105	19.93	18.65	23	26,321	0.09%	大買/大賣/
2020/03/06	5	19.20	8	19.11	20.10	-3	24,818	-0.01%
2020/03/05	21	18.05	28	18.20	18.50	-7	23,647	-0.03%
2020/03/04	14	17.52	20	17.62	17.75	-6	22,811	-0.03%
2020/03/03	3	16.57	30	16.68	17.05	-27	21,797	-0.12%
2020/03/02	1	14.35	2	15.45	15.50	-1	21,006	0.00%
2020/02/27	4	14.99	2	15.60	14.80	2	21,197	0.01%
2020/02/26	15	15.85	10	16.08	15.45	5	21,767	0.02%
2020/02/25	8	15.66	13	15.63	15.95	-5	22,681	-0.02%
2020/02/24	6	15.73	0	0.00	15.65	6	23,338	0.03%
2020/02/21	2	15.85	12	15.80	16.10	-10	23,798	-0.04%
2020/02/20	0	0.00	2	15.75	15.85	-2	24,220	-0.01%
2020/02/19	0	0.00	1	15.75	15.70	-1	24,387	0.00%
2020/02/18	3	15.48	0	0.00	15.70	3	24,726	0.01%
2020/02/17	12	15.58	2	15.60	15.55	10	24,570	0.04%
2020/02/14	17	15.76	15	15.73	15.75	2	24,439	0.01%
2020/02/13	4	15.50	4	15.43	15.25	0	24,131	0.00%
2020/02/12	5	15.29	2	15.50	15.50	3	23,954	0.01%
2020/02/11	1	14.80	0	0.00	14.85	1	23,255	0.00%
2020/02/10	21	14.38	24	14.03	14.40	-3	23,187	-0.01%
2020/02/06	0	0.00	1	14.95	14.95	-1	22,816	0.00%
2020/02/05	9	14.92	1	15.05	14.40	8	22,607	0.04%
2020/02/04	0	0.00	1	14.95	15.00	-1	22,350	0.00%
2020/02/03	9	14.22	4	14.38	14.35	5	23,078	0.02%
2020/01/31	14	15.25	14	15.06	15.30	0	22,970	0.00%
2020/01/30	8	16.33	0	0.00	16.20	8	22,697	0.04%
2020/01/20	16	18.05	0	0.00	18.00	16	22,672	0.07%
2020/01/17	3	17.78	7	17.55	18.00	-4	22,658	-0.02%
2020/01/16	3	17.90	0	0.00	17.70	3	22,405	0.01%
2020/01/15	21	18.23	0	0.00	18.10	21	22,242	0.09%
2020/01/14	1	18.20	1	18.30	18.40	0	22,156	0.00%
2020/01/13	4	17.95	22	18.03	17.85	-18	21,854	-0.08%
2020/01/10	5	18.05	5	17.70	17.80	0	21,099	0.00%
2020/01/09	95	17.53	97	17.51	18.30	-2	20,514	-0.01%
2020/01/08	0	0.00	2	17.03	17.15	-2	19,878	-0.01%
2020/01/07	0	0.00	1	17.90	17.05	-1	19,780	-0.01%
2020/01/06	0	0.00	1	17.10	17.40	-1	19,344	-0.01%
2020/01/03	7	16.91	0	0.00	16.85	7	18,782	0.04%
2019/12/31	0	0.00	2	16.50	16.65	-2	18,242	-0.01%
2019/12/30	1	16.75	2	17.20	16.80	-1	18,122	-0.01%
2019/12/27	1	16.80	3	16.57	16.75	-2	17,507	-0.01%
2019/12/26	1	16.15	0	0.00	16.20	1	17,016	0.01%
2019/12/23	1	15.35	0	0.00	15.30	1	17,047	0.01%
2019/12/13	0	0.00	5	16.40	15.95	-5	17,293	-0.03%
2019/12/11	1	16.50	0	0.00	16.50	1	17,921	0.01%
2019/12/10	0	0.00	2	16.30	16.55	-2	17,896	-0.01%
2019/12/09	0	0.00	500	16.32	16.30	-500	18,240	-2.74%	大賣/鉅額交易
2019/12/06	135	16.29	1	16.30	16.35	134	18,132	0.74%	大買/鉅額交易
2019/12/04	0	0.00	54	15.51	15.55	-54	18,063	-0.30%
2019/12/02	16	15.38	350	14.99	15.50	-334	19,620	-1.70%	大賣/鉅額交易
2019/11/29	12	15.55	2	15.80	15.50	10	19,782	0.05%
2019/11/28	25	15.75	3	15.95	15.60	22	20,209	0.11%
2019/11/27	21	15.92	5	16.01	16.10	16	20,992	0.08%
2019/11/26	206	16.05	16	16.21	16.15	190	21,042	0.90%	大買/鉅額交易
2019/11/25	502	16.73	4	16.61	16.25	498	20,617	2.42%	大買/鉅額交易
2019/11/22	27	17.00	18	17.15	16.15	9	19,834	0.05%
2019/11/21	7	16.47	25	16.05	16.55	-18	18,704	-0.10%
2019/11/20	9	15.62	10	15.65	15.70	-1	17,910	-0.01%
2019/11/19	2	15.30	6	15.50	15.40	-4	17,547	-0.02%
2019/11/18	3	15.23	1	15.10	15.15	2	16,976	0.01%
2019/11/15	4	14.90	8	14.79	14.90	-4	16,709	-0.02%
2019/11/12	0	0.00	1	14.00	14.05	-1	16,615	-0.01%
2019/11/11	2	13.93	0	0.00	13.60	2	16,621	0.01%
2019/11/08	0	0.00	1	14.20	14.15	-1	16,570	-0.01%
2019/11/07	4	14.10	0	0.00	14.15	4	16,592	0.02%
2019/11/04	0	0.00	1	14.80	14.60	-1	16,542	-0.01%
2019/11/01	1	14.85	4	15.08	14.90	-3	16,438	-0.02%
2019/10/31	25	15.52	12	15.69	15.35	13	16,321	0.08%
2019/10/30	0	0.00	9	14.81	15.00	-9	15,333	-0.06%
2019/10/28	10	14.90	1	15.05	14.90	9	15,233	0.06%
2019/10/25	1	14.75	0	0.00	14.80	1	15,513	0.01%
2019/10/24	2	14.83	0	0.00	14.75	2	15,525	0.01%
2019/10/22	0	0.00	1	14.90	14.55	-1	15,876	-0.01%
2019/10/21	2	14.70	2	14.85	14.75	0	15,823	0.00%
2019/10/18	0.6	14.50	0	0.00	14.55	0.6	15,857	0.00%
2019/10/08	0.3	13.70	0	0.00	13.75	0.3	16,613	0.00%
2019/10/07	0	0.00	10	14.10	13.90	-10	16,657	-0.06%
2019/10/04	2	14.10	10	14.10	13.90	-8	16,669	-0.05%
2019/10/01	1	13.95	1	14.15	14.20	0	16,643	0.00%
2019/09/27	1	13.75	20	13.85	13.80	-19	16,560	-0.11%
2019/09/26	1	14.35	0	0.00	14.20	1	16,446	0.01%
2019/09/25	1	14.40	0	0.00	14.35	1	16,418	0.01%
2019/09/24	3	14.68	3	14.55	14.55	0	16,485	0.00%
2019/09/23	3	14.82	0	0.00	14.80	3	16,398	0.02%
2019/09/20	1	14.60	0	0.00	14.70	1	16,339	0.01%
2019/09/19	1	14.75	0	0.00	14.50	1	16,310	0.01%
2019/09/18	1	14.85	0	0.00	14.85	1	16,202	0.01%
2019/09/17	4	14.98	0	0.00	15.00	4	16,088	0.02%
2019/09/16	3	15.20	0	0.00	15.10	3	15,838	0.02%
2019/09/11	21	14.75	20	15.00	15.20	1	14,883	0.01%
2019/09/10	1	14.60	0	0.00	14.55	1	14,308	0.01%
2019/09/09	101	14.60	101	14.55	14.55	0	14,145	0.00%	大買/大賣/
2019/09/06	0	0.00	6	14.42	14.55	-6	13,956	-0.04%
2019/09/05	40	14.94	20	14.89	14.75	20	13,659	0.15%
2019/09/04	8	14.85	6	15.08	15.10	2	13,004	0.02%
2019/09/03	2	14.45	1	14.45	14.45	1	12,321	0.01%
2019/09/02	4	14.68	11	14.60	14.80	-7	11,884	-0.06%
2019/08/30	25	13.97	12	14.28	14.45	13	11,134	0.12%
2019/08/29	3	13.45	1	13.60	13.45	2	10,088	0.02%
2019/08/27	4	12.95	0	0.00	12.85	4	9,632	0.04%
2019/08/23	1	13.20	0	0.00	13.15	1	9,533	0.01%
2019/08/22	0	0.00	1	13.30	13.50	-1	9,474	-0.01%
2019/08/20	0	0.00	2	12.90	12.70	-2	9,035	-0.02%
2019/08/15	0	0.00	2	12.48	12.90	-2	8,846	-0.02%
2019/08/13	1	12.20	0	0.00	12.15	1	8,759	0.01%
2019/08/12	0	0.00	1	12.75	12.50	-1	8,864	-0.01%
2019/08/08	0	0.00	10	12.66	12.70	-10	8,897	-0.11%
2019/08/06	1	11.90	0	0.00	12.30	1	8,854	0.01%
2019/08/02	1	12.40	0	0.00	12.25	1	8,777	0.01%
2019/08/01	1	13.20	0	0.00	13.05	1	8,634	0.01%
2019/07/30	11	13.90	0	0.00	13.40	11	8,395	0.13%
2019/07/29	4	13.88	1	14.20	13.85	3	8,132	0.04%
2019/07/26	1	13.50	0	0.00	13.50	1	7,639	0.01%
2019/07/25	0	0.00	1	13.60	13.40	-1	7,599	-0.01%
2019/07/18	27	13.39	32	13.22	13.05	-5	7,084	-0.07%
2019/07/17	2	13.30	11	13.15	13.30	-9	7,012	-0.13%
2019/07/16	11	12.83	13	12.45	12.90	-2	6,618	-0.03%
2019/07/15	1	12.55	0	0.00	12.65	1	6,514	0.02%
2019/07/01	1	12.05	0	0.00	11.95	1	8,852	0.01%
2019/06/24	0	0.00	1	11.80	12.00	-1	8,807	-0.01%
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/12	2	11.80	2	11.65	11.65	0	9,772	0.00%
2019/06/11	3	11.30	3	11.70	11.90	0	9,632	0.00%
2019/06/10	0	0.00	2	10.85	10.85	-2	9,393	-0.02%
2019/05/17	18	11.94	0	0.00	11.90	18	10,694	0.17%
2019/04/19	2	13.75	0	0.00	13.65	2	12,811	0.02%
2019/04/18	11	13.81	0	0.00	13.55	11	13,033	0.08%
2019/04/11	0	0.00	1	14.75	14.15	-1	14,573	-0.01%
2019/04/10	2	14.80	3	14.73	14.60	-1	14,472	-0.01%
2019/04/09	2	14.80	12	15.92	14.80	-10	14,352	-0.07%
2019/04/08	10	14.75	11	15.20	15.30	-1	13,921	-0.01%
2019/03/29	0	0.00	5	13.20	13.25	-5	13,551	-0.04%
2019/03/28	0	0.00	35	13.10	13.05	-35	13,781	-0.25%
2019/03/27	2	13.45	0	0.00	13.50	2	13,798	0.01%
2019/03/22	3	14.20	3	14.50	14.10	0	13,772	0.00%
2019/03/20	37	14.59	9	14.49	14.30	28	13,962	0.20%
2019/03/18	11	13.96	11	13.95	13.85	0	14,141	0.00%
2019/03/15	1	13.70	0	0.00	13.75	1	15,426	0.01%
2019/03/08	1	13.65	0	0.00	13.60	1	17,402	0.01%
2019/03/06	3	14.08	0	0.00	14.05	3	17,767	0.02%
2019/03/04	1	13.90	4	13.83	14.20	-3	17,941	-0.02%
2019/02/27	1	13.90	0	0.00	13.80	1	17,987	0.01%
2019/02/26	3	14.30	3	14.35	14.00	0	18,108	0.00%
2019/02/22	0	0.00	3	14.05	14.05	-3	18,265	-0.02%
2019/02/20	8	14.25	5	14.30	14.20	3	18,544	0.02%
2019/02/19	24	14.58	16	14.40	14.40	8	18,906	0.04%
2019/02/15	1	14.30	0	0.00	14.10	1	19,524	0.01%
2019/02/14	0	0.00	4	14.36	14.10	-4	19,259	-0.02%
2019/02/13	0	0.00	22	13.99	13.65	-22	18,769	-0.12%
2019/02/12	6	13.60	3	13.68	13.90	3	18,572	0.02%
2019/01/21	19	14.06	28	14.02	13.90	-9	18,660	-0.05%
2019/01/18	3	13.80	5	13.76	13.90	-2	18,513	-0.01%
2019/01/17	2	13.75	0	0.00	13.75	2	18,514	0.01%
2019/01/16	2	13.80	1	13.85	13.90	1	18,396	0.01%
2019/01/15	5	13.76	18	14.13	13.65	-13	18,118	-0.07%
2019/01/14	1	13.45	0	0.00	13.45	1	17,558	0.01%
2019/01/10	1	14.00	0	0.00	13.45	1	17,403	0.01%
2019/01/09	2	14.10	2	14.10	14.00	0	17,156	0.00%
2019/01/08	0	0.00	1	14.55	14.55	-1	16,910	-0.01%
2019/01/04	3	13.17	3	13.20	13.10	0	15,488	0.00%
2018/12/27	1	13.75	5	13.65	13.05	-4	15,497	-0.03%
2018/12/26	10	13.55	0	0.00	13.25	10	15,310	0.07%
2018/12/25	5	13.35	0	0.00	13.50	5	15,415	0.03%
2018/12/24	2	13.25	2	13.25	13.15	0	15,171	0.00%
2018/12/22	2	13.20	0	0.00	13.25	2	15,044	0.01%
2018/12/12	1	13.05	0	0.00	12.90	1	15,294	0.01%
2018/12/11	6	13.43	8	13.04	12.90	-2	15,285	-0.01%
2018/12/10	88	14.03	86	13.77	13.60	2	15,357	0.01%
2018/12/07	4	13.35	3	13.50	13.75	1	14,342	0.01%
2018/12/06	22	14.15	22	13.45	12.50	0	14,332	0.00%
2018/12/05	0	0.00	3	12.90	13.75	-3	14,145	-0.02%
2018/11/30	30	12.35	0	0.00	12.30	30	15,372	0.20%
2018/11/29	1	12.45	0	0.00	12.10	1	16,645	0.01%
2018/11/27	1	12.80	0	0.00	12.90	1	16,444	0.01%
2018/11/22	0	0.00	30	12.80	12.30	-30	16,605	-0.18%
2018/11/16	0	0.00	4	12.81	13.00	-4	16,487	-0.02%
2018/11/15	3	12.37	202	12.45	12.50	-199	16,133	-1.23%	大賣/鉅額交易
2018/11/14	201	11.55	0	0.00	11.85	201	16,585	1.21%	大買/鉅額交易
2018/11/06	0	0.00	10	10.48	10.15	-10	20,844	-0.05%
2018/10/31	2	10.20	0	0.00	10.20	2	20,560	0.01%
2018/10/30	0	0.00	2	9.65	9.86	-2	20,460	-0.01%
2018/10/26	3	9.34	1	9.65	9.23	2	20,228	0.01%
2018/10/25	3	9.70	22	9.65	9.43	-19	20,159	-0.09%
2018/10/24	0	0.00	5	10.11	10.05	-5	20,069	-0.02%
2018/10/22	31	10.25	0	0.00	10.25	31	19,977	0.16%
2018/10/19	1	9.98	0	0.00	10.00	1	19,919	0.01%
2018/10/15	1	10.45	0	0.00	10.30	1	19,541	0.01%
2018/10/11	0	0.00	1	9.81	9.77	-1	19,307	-0.01%
2018/10/09	2	10.93	1	10.75	10.85	1	19,114	0.01%
2018/10/08	1	11.05	1	11.25	11.15	0	19,037	0.00%
2018/10/05	0	0.00	1	11.25	11.05	-1	18,940	-0.01%
2018/10/04	2	11.78	0	0.00	11.50	2	18,673	0.01%
2018/10/03	4	11.74	153	11.64	11.45	-149	18,707	-0.80%	大賣/鉅額交易
2018/10/02	0	0.00	50	12.18	12.20	-50	18,322	-0.27%
2018/09/27	0	0.00	1	12.45	12.30	-1	18,060	-0.01%
2018/09/26	8	12.40	0	0.00	12.30	8	17,822	0.04%
2018/09/25	2	12.20	0	0.00	12.55	2	17,762	0.01%
2018/09/21	4	12.69	2	12.63	12.45	2	17,549	0.01%
2018/09/20	86	12.46	202	12.38	12.25	-116	17,320	-0.67%	大賣/鉅額交易
2018/09/19	15	13.30	0	0.00	13.05	15	16,795	0.09%
2018/09/18	7	13.32	118	13.40	13.30	-111	16,584	-0.67%	大賣/鉅額交易
2018/09/17	6	13.46	0	0.00	13.50	6	16,401	0.04%
2018/09/14	10	13.75	16	14.15	14.00	-6	16,153	-0.04%
2018/09/13	24	13.03	237	13.18	13.20	-213	15,673	-1.36%	大賣/鉅額交易
2018/09/12	352	13.25	5	13.55	13.20	347	15,263	2.27%	大買/鉅額交易
2018/09/11	106	13.70	0	0.00	13.90	106	14,759	0.72%	大買/鉅額交易
2018/09/10	48	13.52	6	13.79	13.05	42	14,108	0.30%
2018/09/07	48	14.70	3	14.80	14.45	45	13,489	0.33%
2018/09/06	65	14.92	27	14.86	14.70	38	12,912	0.29%
2018/09/05	22	15.82	45	15.38	15.10	-23	12,083	-0.19%
2018/09/04	29	15.67	2	16.00	16.05	27	10,813	0.25%
2018/08/31	29	16.37	0	0.00	16.70	29	10,728	0.27%
2018/08/30	1	16.50	0	0.00	16.00	1	10,548	0.01%
2018/08/29	0	0.00	5	15.90	16.10	-5	10,415	-0.05%
2018/08/27	0	0.00	6	14.85	15.10	-6	10,217	-0.06%
2018/08/24	2	15.15	19	15.41	15.05	-17	10,035	-0.17%
2018/08/23	2	15.35	14	15.54	16.00	-12	9,818	-0.12%
2018/08/21	27	15.04	12	15.15	15.30	15	9,321	0.16%
2018/08/20	8	14.31	0	0.00	14.20	8	7,900	0.10%
2018/08/17	16	14.07	30	14.17	14.30	-14	6,493	-0.22%
2018/08/16	2	12.30	2	12.40	13.00	0	5,438	0.00%
2018/08/15	7	11.94	8	12.19	12.20	-1	4,606	-0.02%
2018/07/03	0	0.00	5	9.70	9.68	-5	2,733	-0.18%
2018/06/26	0	0.00	2	9.92	9.98	-2	2,759	-0.07%
2018/06/22	0	0.00	1	10.00	10.05	-1	2,749	-0.04%
2018/06/14	0	0.00	5	10.25	10.40	-5	2,573	-0.19%
2018/06/13	5	10.55	2	10.60	10.25	3	2,509	0.12%
2018/06/08	1	10.25	0	0.00	10.10	1	2,261	0.04%
2018/05/21	0	0.00	5	9.10	9.18	-5	1,896	-0.26%
2018/05/15	0	0.00	2	9.21	9.21	-2	1,960	-0.10%
2018/05/02	2	9.46	0	0.00	9.40	2	2,022	0.10%
2018/04/27	0	0.00	1	9.26	9.25	-1	2,030	-0.05%
2018/04/25	0	0.00	2	9.32	9.43	-2	2,089	-0.10%
2018/04/24	0	0.00	2	9.45	9.48	-2	2,111	-0.09%
2018/04/16	1	9.91	0	0.00	9.92	1	2,411	0.04%
2018/04/13	7	10.11	0	0.00	10.10	7	2,454	0.29%
2018/04/10	0	0.00	1	9.61	9.60	-1	2,582	-0.04%
2018/04/03	0	0.00	2	9.71	9.70	-2	2,664	-0.08%
2018/03/30	3	9.92	0	0.00	9.80	3	2,785	0.11%
2018/03/15	0	0.00	1	10.10	10.00	-1	3,989	-0.03%
2018/03/13	2	9.92	1	9.88	9.85	1	3,952	0.03%
2018/02/07	2	9.29	0	0.00	9.20	2	5,073	0.04%
2018/02/02	0	0.00	100	10.25	10.25	-100	5,250	-1.90%