金像電 (2368)-群益金鼎-土城券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	0	0.00	6.2	182.16	188.50	-6.2	4,565	-0.14%
2024/11/20	2	177.25	0	0.00	175.50	2	4,447	0.04%
2024/11/19	3	176.83	1	177.00	177.50	2	4,461	0.04%
2024/11/18	0	0.00	0.1	178.33	176.50	-0.1	4,554	0.00%
2024/11/15	1	183.52	3.2	185.47	182.00	-2.2	4,671	-0.05%
2024/11/14	2	176.00	2	177.50	180.00	0	4,698	0.00%
2024/11/13	0	0.00	2	179.00	177.50	-2	4,636	-0.04%
2024/11/12	3.3	175.02	1	173.50	172.50	2.3	4,625	0.05%
2024/11/11	2.1	180.02	1	183.50	180.00	1.1	4,589	0.02%
2024/11/08	4.2	187.01	0.1	186.00	181.50	4.1	4,610	0.09%
2024/11/07	6.2	188.48	3	188.50	188.50	3.2	4,627	0.07%
2024/11/06	2.1	190.02	2	192.50	188.50	0.1	4,813	0.00%
2024/11/05	0	0.00	6	189.50	190.00	-6	4,905	-0.12%
2024/11/04	0.2	189.50	7.5	188.93	189.00	-7.3	5,052	-0.14%
2024/11/01	5	185.70	3	186.67	188.00	2	5,123	0.04%
2024/10/30	3.6	188.82	1	189.00	188.50	2.6	5,273	0.05%
2024/10/29	1.1	192.91	1	191.00	194.00	0.1	5,459	0.00%
2024/10/28	4	197.00	0	0.00	195.00	4	5,572	0.07%
2024/10/25	2	196.75	0	0.00	198.00	2	5,616	0.04%
2024/10/24	0	0.00	8.3	198.38	198.00	-8.3	5,654	-0.15%
2024/10/23	2.1	201.21	0	0.00	200.50	2.1	5,705	0.04%
2024/10/22	4	200.00	3.2	200.84	203.00	0.9	5,762	0.01%
2024/10/21	1	198.50	4.2	196.94	198.00	-3.2	5,748	-0.06%
2024/10/18	3.2	191.94	0	0.00	191.50	3.2	5,741	0.06%
2024/10/17	1	189.50	0	0.00	193.00	1	5,795	0.02%
2024/10/16	1.2	185.83	1	187.50	189.50	0.2	5,821	0.00%
2024/10/15	7	190.50	6	188.00	188.50	1	5,966	0.02%
2024/10/14	1	185.50	1	187.50	190.50	0	6,058	0.00%
2024/10/11	2	188.00	1	186.00	187.00	1	6,114	0.02%
2024/10/09	3.1	189.47	1	189.00	185.00	2.1	6,170	0.03%
2024/10/08	2	188.50	0	0.00	190.00	2	6,157	0.03%
2024/10/07	1	191.00	1.3	190.50	193.50	-0.3	6,310	-0.01%
2024/10/04	5.2	190.53	3	187.50	187.50	2.2	6,443	0.03%
2024/10/01	1.3	197.80	11	197.05	197.00	-9.8	6,667	-0.15%
2024/09/30	2.3	200.93	2	201.50	198.00	0.3	6,740	0.00%
2024/09/27	3	205.67	0	0.00	204.00	3	6,913	0.04%
2024/09/26	1	203.50	0	0.00	203.00	1	7,185	0.01%
2024/09/25	0	205.50	2	205.00	207.00	-2	7,328	-0.03%
2024/09/24	2	200.75	0	0.00	201.00	2	7,508	0.03%
2024/09/23	3	202.50	0	0.00	202.00	3	7,589	0.04%
2024/09/19	2	204.00	3	203.50	205.00	-1	7,683	-0.01%
2024/09/18	6	202.75	0	0.00	199.00	6	7,939	0.08%
2024/09/16	1	204.99	5	204.80	205.50	-4	8,071	-0.05%
2024/09/13	5	201.40	2	202.50	202.50	3	8,150	0.04%
2024/09/12	1	204.50	1	205.00	205.00	0	8,175	0.00%
2024/09/11	0	0.00	4	197.25	198.50	-4	8,198	-0.05%
2024/09/10	3	203.00	3.1	198.65	196.50	-0.1	8,239	0.00%
2024/09/09	3	202.67	3	204.00	203.50	0	8,226	0.00%
2024/09/06	3.1	205.67	1	207.50	204.50	2.1	8,334	0.02%
2024/09/05	3	213.00	1	211.00	206.00	2	8,364	0.02%
2024/09/04	3.1	212.07	4	213.63	210.50	-1	8,305	-0.01%
2024/09/03	1	220.50	53.2	220.94	220.00	-52.2	8,197	-0.64%
2024/09/02	2	213.25	2	212.00	209.00	0	7,993	0.00%
2024/08/30	50.1	211.20	0	0.00	211.00	50.1	7,994	0.63%
2024/08/29	5	209.50	2	208.75	213.50	3	8,044	0.04%
2024/08/28	2.1	208.50	2	209.00	209.00	0.1	8,055	0.00%
2024/08/27	4	209.25	2	210.75	211.00	2	8,088	0.02%
2024/08/26	4.1	212.61	0	0.00	210.00	4.1	8,142	0.05%
2024/08/23	1	209.50	2	210.75	216.00	-1	8,162	-0.01%
2024/08/22	2	212.00	1	212.50	211.50	1	8,229	0.01%
2024/08/21	0	212.50	2	213.50	213.50	-2	8,278	-0.02%
2024/08/20	3	214.67	2.1	214.67	213.50	0.9	8,350	0.01%
2024/08/19	0.1	218.00	0.1	217.00	221.00	0	8,351	0.00%
2024/08/16	0.1	218.98	0	0.00	217.00	0.1	8,237	0.00%
2024/08/14	1	206.50	1	206.50	206.50	0	8,158	0.00%
2024/08/13	1	207.51	1	212.00	207.50	0	8,194	0.00%
2024/08/12	1	207.00	1	210.50	207.00	0	8,464	0.00%
2024/08/09	1	211.50	0.1	212.00	208.00	0.9	8,525	0.01%
2024/08/08	0.1	210.50	1	209.00	209.00	-1	8,392	-0.01%
2024/08/07	1	194.02	2.1	199.45	207.00	-1.1	8,229	-0.01%
2024/08/06	1	193.50	1	189.50	188.50	0	8,282	0.00%
2024/08/05	2	187.00	2	193.25	187.00	0	8,269	0.00%
2024/08/02	1	207.50	1	211.00	207.50	0	8,254	0.00%
2024/08/01	6	227.50	4.1	229.99	228.00	2	8,092	0.02%
2024/07/31	2.1	219.49	2.2	220.58	219.50	-0.1	7,955	0.00%
2024/07/30	1	206.00	0	0.00	215.00	1	7,890	0.01%
2024/07/29	1.2	215.54	0	0.00	204.00	1.2	7,855	0.01%
2024/07/23	0.1	213.42	0.1	211.50	212.00	0	7,878	0.00%
2024/07/19	2.1	208.05	1	206.50	205.50	1.1	7,916	0.01%
2024/07/18	1	213.00	1.3	217.23	215.00	-0.3	7,951	0.00%
2024/07/17	25	225.50	1.1	225.91	224.00	23.9	8,014	0.30%
2024/07/16	4	227.50	3	228.00	223.50	1	8,171	0.01%
2024/07/15	1	222.52	1.1	224.04	223.50	-0.1	8,113	0.00%
2024/07/11	0	224.50	0	0.00	220.00	0	8,071	0.00%
2024/07/10	2	221.51	2	220.50	220.00	0	8,158	0.00%
2024/07/09	3	222.48	2	217.50	224.00	1	8,299	0.01%
2024/07/08	1	228.96	1	228.01	227.50	0	8,155	0.00%
2024/07/05	12	226.29	11.2	226.46	229.00	0.8	8,056	0.01%
2024/07/04	1	217.50	3.1	216.81	217.00	-2.1	7,806	-0.03%
2024/07/03	13	214.89	3	215.33	215.00	10	7,776	0.13%
2024/07/02	5.1	213.89	7	214.56	213.50	-2	7,685	-0.03%
2024/07/01	0	204.50	1.4	208.21	203.50	-1.4	7,463	-0.02%
2024/06/28	3	206.49	6.2	203.94	207.00	-3.2	7,435	-0.04%
2024/06/27	1.3	194.28	0	0.00	193.00	1.3	7,250	0.02%
2024/06/26	0.1	201.00	0	0.00	201.00	0.1	7,241	0.00%
2024/06/25	1	200.00	9	199.50	200.00	-8	7,281	-0.11%
2024/06/24	14	207.93	3.2	206.78	204.50	10.8	7,392	0.15%
2024/06/21	0	0.00	2	197.00	200.00	-2	7,194	-0.03%
2024/06/20	3	192.00	11	194.00	195.50	-8	7,139	-0.11%
2024/06/19	1.1	189.50	0	0.00	189.50	1.1	7,264	0.02%
2024/06/18	2.1	192.14	2	190.00	191.00	0.1	7,290	0.00%
2024/06/17	2.1	189.50	0	0.00	189.00	2.1	7,295	0.03%
2024/06/14	3	191.67	3	189.83	192.00	0	7,379	0.00%
2024/06/13	1	188.52	10	193.00	188.50	-9	7,406	-0.12%
2024/06/11	0	189.00	0	0.00	187.50	0	7,543	0.00%
2024/06/07	1	194.88	0	0.00	192.00	1	7,698	0.01%
2024/06/06	0	197.00	0	0.00	196.50	0	7,786	0.00%
2024/06/05	3.1	196.18	0	0.00	195.50	3.1	7,834	0.04%
2024/06/04	0.1	199.00	0	0.00	198.00	0.1	7,920	0.00%
2024/06/03	1	202.50	1	203.50	202.00	0	8,167	0.00%
2024/05/31	0.2	201.00	0	0.00	199.00	0.2	8,248	0.00%
2024/05/30	0.1	206.00	0	0.00	204.00	0.1	8,261	0.00%
2024/05/29	4	200.88	3	201.83	201.00	1	8,288	0.01%
2024/05/28	1	202.00	0	0.00	202.50	1	8,311	0.01%
2024/05/27	0	0.00	6	205.00	203.50	-6	8,295	-0.07%
2024/05/24	9	203.50	2	200.00	203.00	7	8,341	0.08%
2024/05/22	0	0.00	0	205.00	205.50	0	8,438	0.00%
2024/05/21	2	204.50	2	206.50	203.50	0	8,606	0.00%
2024/05/20	1	205.50	2	207.00	206.50	-1	8,663	-0.01%
2024/05/17	10.1	207.00	5	207.00	206.50	5.1	8,772	0.06%
2024/05/16	2	210.50	2.2	209.98	203.50	-0.2	8,896	0.00%
2024/05/15	1.1	194.98	0	0.00	195.50	1.1	8,860	0.01%
2024/05/14	0.1	191.00	0	0.00	190.50	0.1	8,965	0.00%
2024/05/13	1	188.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	3	191.98	2	194.75	193.00	1	9,324	0.01%
2024/05/09	1.1	198.48	0	0.00	198.50	1.1	9,180	0.01%
2024/05/07	1	190.00	1	191.00	192.00	0	9,454	0.00%
2024/05/06	1	194.00	1	190.50	190.50	0	9,494	0.00%
2024/04/30	2	198.75	0	0.00	197.00	2	9,607	0.02%
2024/04/26	1	195.00	1	192.50	192.50	0	9,791	0.00%
2024/04/25	0.1	187.00	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	3.3	195.85	1.1	195.74	196.50	2.2	9,812	0.02%
2024/04/23	2.1	185.43	2	183.50	188.00	0.1	9,758	0.00%
2024/04/22	0.1	185.80	1	183.00	182.00	-0.9	9,666	-0.01%
2024/04/19	0.4	198.60	0	0.00	196.00	0.4	9,531	0.00%
2024/04/18	1	205.50	0	0.00	205.00	1	9,488	0.01%
2024/04/17	1.2	203.17	1	202.50	201.50	0.2	9,472	0.00%
2024/04/16	5.1	203.12	39	207.47	201.50	-33.9	9,455	-0.36%
2024/04/15	6	213.92	5	213.00	212.50	1	9,443	0.01%
2024/04/12	5	228.70	2	229.50	229.50	3	9,313	0.03%
2024/04/11	1	230.00	0	0.00	229.50	1	9,337	0.01%
2024/04/08	4	246.88	14.1	245.59	242.50	-10.1	9,345	-0.11%
2024/04/03	1.1	241.00	0	0.00	241.00	1.1	9,259	0.01%
2024/04/02	2	236.00	6.1	247.17	234.00	-4.1	9,240	-0.04%
2024/04/01	4	247.00	0.1	245.50	245.00	3.9	9,145	0.04%
2024/03/29	10	250.00	1	250.00	245.50	9	9,152	0.10%
2024/03/28	1	243.00	0	0.00	244.50	1	9,107	0.01%
2024/03/27	2.1	248.02	3	250.67	251.00	-0.9	9,052	-0.01%
2024/03/26	0	0.00	1	252.00	242.00	-1	8,927	-0.01%
2024/03/25	0	0.00	3	251.00	247.50	-3	8,912	-0.03%
2024/03/22	2	244.25	7	245.00	247.50	-5	8,866	-0.06%
2024/03/21	1	237.00	1	234.00	233.50	0	8,668	0.00%
2024/03/20	0	0.00	1	230.00	229.50	-1	8,699	-0.01%
2024/03/19	1	239.00	1	239.00	229.50	0	8,751	0.00%
2024/03/18	2	237.50	1	238.00	238.00	1	8,684	0.01%
2024/03/15	6	231.42	3	232.50	232.50	3	8,689	0.03%
2024/03/14	12	221.29	14	220.75	220.50	-2	8,659	-0.02%
2024/03/13	3.1	233.28	1	237.00	229.00	2.1	8,739	0.02%
2024/03/12	2.2	242.45	0.1	246.50	242.50	2.2	8,651	0.02%
2024/03/11	10	248.00	0	0.00	248.00	10	8,593	0.12%
2024/03/08	3	253.33	2	253.75	249.50	1	8,641	0.01%
2024/03/07	7.1	258.37	4.1	268.94	252.50	3	8,595	0.03%
2024/03/06	3	271.33	1	271.01	274.50	2	8,335	0.02%
2024/03/05	1.2	265.30	0	0.00	265.50	1.2	8,341	0.01%
2024/03/04	4	264.00	3	259.50	259.00	1	8,359	0.01%
2024/03/01	0	0.00	0.3	260.50	261.50	-0.3	8,322	0.00%
2024/02/29	2	253.50	2	254.50	257.00	0	8,274	0.00%
2024/02/27	0.3	250.33	0.4	261.00	252.50	-0.1	8,255	0.00%
2024/02/26	0.4	262.00	0	0.00	261.50	0.4	8,170	0.00%
2024/02/23	2	262.79	5	261.80	262.00	-3	8,128	-0.04%
2024/02/22	0	257.18	1	269.00	255.50	-1	8,003	-0.01%
2024/02/21	12	261.75	0	0.00	259.50	12	7,836	0.15%
2024/02/20	20	257.75	7	261.14	261.50	13	7,793	0.17%
2024/02/19	6	272.58	5	262.70	265.00	1	7,781	0.01%
2024/02/16	0	0.00	2.1	265.28	275.00	-2.1	7,674	-0.03%
2024/02/15	2	266.00	15	270.00	273.00	-13	7,656	-0.17%
2024/02/05	5	248.50	4	248.13	248.50	1	7,528	0.01%
2024/02/02	3	242.00	2	243.75	241.00	1	7,755	0.01%
2024/01/31	2	232.75	2	232.25	229.00	0	7,741	0.00%
2024/01/30	8	235.19	9.4	235.23	234.00	-1.4	7,738	-0.02%
2024/01/29	1.3	220.93	5	223.90	224.50	-3.7	7,520	-0.05%
2024/01/26	0	0.00	0.2	220.00	216.50	-0.2	7,612	0.00%
2024/01/25	13	225.92	21	223.38	222.50	-8	7,651	-0.10%
2024/01/24	8	223.00	0	0.00	216.50	8	7,583	0.11%
2024/01/23	1	217.50	2	218.25	221.50	-1	7,645	-0.01%
2024/01/22	6	220.33	15	218.60	222.00	-9	7,580	-0.12%
2024/01/19	1	204.50	0	0.00	204.00	1	7,423	0.01%
2024/01/18	1	206.00	5	209.50	200.50	-4	7,433	-0.05%
2024/01/17	0	0.00	1	210.00	210.50	-1	7,369	-0.01%
2024/01/16	5	215.50	0.1	215.00	214.50	4.9	7,386	0.07%
2024/01/15	0.1	213.00	1	216.00	216.00	-0.9	7,379	-0.01%
2024/01/12	0	0.00	11	208.05	208.00	-11	7,425	-0.15%
2024/01/11	1	201.50	1	206.50	206.00	0	7,457	0.00%
2024/01/10	2	200.25	3	199.00	200.00	-1	7,509	-0.01%
2024/01/09	24	197.71	21	198.24	195.50	3	7,541	0.04%
2024/01/08	5	204.30	5	204.70	204.50	0	7,519	0.00%
2024/01/05	4	206.25	3	208.67	205.50	1	7,562	0.01%
2024/01/04	8	214.50	10	213.00	213.00	-2	7,600	-0.03%
2024/01/02	0.2	219.50	1	219.50	218.00	-0.8	7,643	-0.01%
2023/12/29	0	0.00	4	216.50	218.00	-4	7,716	-0.05%
2023/12/28	7	215.64	13	220.00	214.50	-6	7,853	-0.08%
2023/12/27	2	213.50	2	215.00	217.00	0	8,073	0.00%
2023/12/26	0.2	213.25	0	0.00	215.50	0.2	8,392	0.00%
2023/12/25	1	217.00	1	215.50	213.50	0	8,610	0.00%
2023/12/22	1.6	215.91	2	217.00	217.00	-0.4	8,705	0.00%
2023/12/21	2	210.50	1	207.50	210.50	1	8,828	0.01%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/18	3	215.17	4	215.75	216.00	-1	9,215	-0.01%
2023/12/15	9	216.06	10	215.50	215.50	-1	9,288	-0.01%
2023/12/14	7	220.93	3	223.67	220.00	4	9,289	0.04%
2023/12/13	3	224.00	10	224.45	223.50	-7	9,307	-0.08%
2023/12/12	8	219.63	4	223.47	219.50	4	9,358	0.04%
2023/12/11	22.2	225.90	2	227.25	220.50	20.2	9,350	0.22%
2023/12/08	3	239.82	41	238.09	238.00	-38	9,317	-0.41%
2023/12/07	4	224.75	4	226.63	224.50	0	9,137	0.00%
2023/12/06	20	224.00	3	220.33	223.50	17	9,168	0.19%
2023/12/05	3	214.50	0	0.00	212.00	3	9,163	0.03%
2023/12/04	2	224.00	2	226.00	224.00	0	9,137	0.00%
2023/11/29	2	226.00	2	224.00	225.00	0	9,460	0.00%
2023/11/28	1	220.00	1	217.00	217.50	0	9,624	0.00%
2023/11/27	3	214.00	1	212.00	211.50	2	9,746	0.02%
2023/11/21	3	224.50	3	224.33	225.00	0	10,258	0.00%
2023/11/17	2	222.00	2	219.50	221.50	0	10,825	0.00%
2023/11/16	5	221.90	7.1	222.27	220.50	-2.1	10,939	-0.02%
2023/11/14	4.1	229.58	42	230.17	232.00	-37.9	11,656	-0.33%
2023/11/13	4	219.75	0	0.00	217.00	4	12,092	0.03%
2023/11/10	5	221.80	8	221.56	220.50	-3	12,229	-0.02%
2023/11/09	1	206.00	1	207.50	215.00	0	12,137	0.00%
2023/11/08	0	0.00	13	207.15	209.00	-13	12,248	-0.11%
2023/11/07	5	199.00	7	200.43	200.00	-2	12,491	-0.02%
2023/11/06	10	195.50	0	0.00	197.50	10	12,660	0.08%
2023/11/03	3	191.17	4	189.88	189.00	-1	12,868	-0.01%
2023/11/01	3	177.17	3	174.67	177.00	0	13,071	0.00%
2023/10/31	1	187.00	0	0.00	176.00	1	13,190	0.01%
2023/10/30	2	186.50	0	0.00	185.50	2	13,269	0.02%
2023/10/26	2	191.00	2	191.25	187.00	0	13,636	0.00%
2023/10/20	1	193.00	1	190.50	192.50	0	14,232	0.00%
2023/10/19	1	197.50	2	199.00	197.50	-1	14,457	-0.01%
2023/10/18	2	202.50	1	206.00	198.50	1	14,624	0.01%
2023/10/17	3	211.17	2	208.75	207.50	1	14,675	0.01%
2023/10/16	9	215.00	9	218.50	215.00	0	14,732	0.00%
2023/10/13	1	222.00	1	225.00	223.00	0	14,818	0.00%
2023/10/05	1	219.50	11	221.45	222.50	-10	15,490	-0.06%
2023/10/04	48	216.78	7	216.57	221.00	41	15,730	0.26%
2023/10/03	7	220.71	10	220.95	219.00	-3	15,759	-0.02%
2023/10/02	9.1	226.18	11	227.68	215.50	-1.9	15,638	-0.01%
2023/09/28	10	218.95	11.1	218.07	219.50	-1.1	15,485	-0.01%
2023/09/27	1	211.50	3	207.17	211.50	-2	15,348	-0.01%
2023/09/26	24	209.94	3	205.83	204.00	21	15,546	0.14%
2023/09/25	9.1	214.65	22.1	215.64	211.00	-13	15,739	-0.08%
2023/09/22	1	201.00	1	199.50	201.00	0	15,794	0.00%
2023/09/21	1	190.50	1	191.50	195.00	0	15,813	0.00%
2023/09/20	4	194.25	4	194.75	193.50	0	15,888	0.00%
2023/09/19	0	0.00	1	190.00	190.00	-1	15,919	-0.01%
2023/09/18	1	193.00	1	198.00	193.00	0	15,947	0.00%
2023/09/15	2	204.50	2	204.00	203.50	0	15,915	0.00%
2023/09/14	2	197.75	2	197.00	199.50	0	16,237	0.00%
2023/09/13	0	0.00	1	194.50	194.00	-1	16,324	-0.01%
2023/09/12	0	0.00	1.2	197.50	200.00	-1.2	16,419	-0.01%
2023/09/11	5	199.10	3	199.00	199.00	2	16,718	0.01%
2023/09/08	2	206.75	4	209.25	208.50	-2	16,660	-0.01%
2023/09/07	4.1	210.87	2	212.00	209.50	2.1	16,783	0.01%
2023/09/06	19	219.03	9	216.89	216.50	10	16,895	0.06%
2023/09/04	3	203.83	2	203.75	206.00	1	16,963	0.01%
2023/09/01	3	205.50	8	208.88	201.00	-5	17,167	-0.03%
2023/08/31	3	213.00	3.1	209.57	215.50	-0.1	17,119	0.00%
2023/08/30	19	209.21	20	209.20	208.50	-1	17,335	-0.01%
2023/08/29	7	201.64	10.1	202.58	201.00	-3.1	17,494	-0.02%
2023/08/28	4	202.38	2.1	203.94	202.00	1.9	17,497	0.01%
2023/08/25	3.1	208.66	4	208.38	207.00	-1	17,578	-0.01%
2023/08/24	34.1	220.36	36	215.90	216.50	-2	17,675	-0.01%
2023/08/23	37	209.27	24	208.58	209.00	13	17,478	0.07%
2023/08/22	17.1	205.14	16	203.47	201.50	1.1	17,694	0.01%
2023/08/21	6	205.08	3.1	202.85	201.50	3	18,190	0.02%
2023/08/18	78.2	207.67	83.2	207.64	203.50	-5.1	18,218	-0.03%
2023/08/17	48	197.97	66	197.04	206.50	-18	17,771	-0.10%
2023/08/16	31.1	182.46	41	185.39	188.00	-9.9	17,637	-0.06%
2023/08/15	15	180.23	12	181.21	180.00	3	18,217	0.02%
2023/08/14	3.2	176.30	1	176.00	173.50	2.2	18,299	0.01%
2023/08/11	45	175.04	46	176.03	178.50	-1	18,279	-0.01%
2023/08/10	32	169.66	32	169.13	166.50	0	18,003	0.00%
2023/08/09	6	178.83	7	177.00	179.00	-1	17,778	-0.01%
2023/08/08	22	169.57	19	169.58	172.00	3	17,596	0.02%
2023/08/07	12	159.46	14	161.57	168.00	-2	17,423	-0.01%
2023/08/04	55.1	157.75	21.2	158.08	158.50	33.9	17,245	0.20%
2023/08/02	24	164.38	29	163.29	157.50	-5	17,111	-0.03%
2023/08/01	17	169.94	20	170.55	165.00	-3	16,979	-0.02%
2023/07/31	16	177.34	23	173.35	169.50	-7	16,856	-0.04%
2023/07/28	9.1	176.50	5	176.60	178.50	4.1	16,700	0.02%
2023/07/27	19	180.50	23	179.85	176.00	-4	16,663	-0.02%
2023/07/26	34	176.76	36	178.29	174.50	-2	16,436	-0.01%
2023/07/25	33.1	185.38	17.1	184.33	177.00	16	16,360	0.10%
2023/07/24	13.1	183.38	18	184.25	188.50	-4.9	16,090	-0.03%
2023/07/21	13	176.42	14	174.89	181.00	-1	15,856	-0.01%
2023/07/20	12	174.58	12	174.71	175.50	0	15,743	0.00%
2023/07/19	13	173.88	3	171.17	171.50	10	15,678	0.06%
2023/07/18	8	177.13	14	178.32	178.00	-6	15,619	-0.04%
2023/07/17	7	177.64	1	179.50	176.50	6	15,444	0.04%
2023/07/14	13	179.85	36	179.35	182.00	-23	15,399	-0.15%
2023/07/13	1	183.00	4	181.62	180.00	-3	15,223	-0.02%
2023/07/12	7	168.29	14	167.00	170.00	-7	15,013	-0.05%
2023/07/11	24	161.65	19	162.47	163.50	5	14,816	0.03%
2023/07/10	4	152.50	32	151.88	155.00	-28	14,581	-0.19%
2023/07/07	18	148.81	18	149.08	148.50	0	14,598	0.00%
2023/07/06	19	149.26	8	148.88	149.00	11	14,706	0.07%
2023/07/05	2	154.00	16	155.56	154.50	-14	14,620	-0.10%
2023/07/04	6	154.00	5.6	154.14	155.50	0.4	14,613	0.00%
2023/07/03	15	152.47	5.2	151.08	153.00	9.8	14,426	0.07%
2023/06/30	33	144.61	37	145.20	146.00	-4	14,134	-0.03%
2023/06/29	3.2	138.95	1	137.00	139.00	2.2	13,829	0.02%
2023/06/28	10	138.40	10	138.50	138.00	0	13,872	0.00%
2023/06/27	4	136.50	5	136.30	135.00	-1	13,928	-0.01%
2023/06/26	58	138.09	9	139.06	138.50	49	13,986	0.35%
2023/06/21	6	143.00	7	143.29	142.00	-1	13,981	-0.01%
2023/06/20	21.6	143.20	13	141.88	142.00	8.6	14,126	0.06%
2023/06/19	10	137.90	13	138.00	140.00	-3	14,288	-0.02%
2023/06/16	10	141.10	19	141.89	139.50	-9	14,268	-0.06%
2023/06/15	28	137.00	36	137.78	138.00	-8	14,089	-0.06%
2023/06/14	20	135.05	16	136.00	134.50	4	13,778	0.03%
2023/06/13	10	135.35	6	136.50	136.00	4	13,742	0.03%
2023/06/12	1	135.00	1	135.00	135.00	0	13,569	0.00%
2023/06/09	20	140.25	13	139.85	139.00	7	13,416	0.05%
2023/06/08	11	133.45	1	133.00	133.00	10	13,188	0.08%
2023/06/07	30.1	135.87	61	135.53	134.50	-30.9	13,041	-0.24%
2023/06/06	11	131.18	7	133.29	130.00	4	13,003	0.03%
2023/06/05	13	130.12	15	130.37	133.00	-2	12,873	-0.02%
2023/06/02	15.1	127.45	19	128.05	128.00	-3.9	12,646	-0.03%
2023/06/01	9	122.44	8	123.75	125.00	1	12,322	0.01%
2023/05/31	5	124.00	4	123.75	122.00	1	12,268	0.01%
2023/05/30	55	123.72	14	122.36	125.00	41	12,147	0.34%
2023/05/29	18	121.97	15	120.83	121.50	3	12,068	0.02%
2023/05/26	17	125.53	15	124.83	121.50	2	12,263	0.02%
2023/05/25	40	118.49	48	119.96	122.50	-8	11,877	-0.07%
2023/05/24	12	109.58	30	109.77	111.50	-18	11,324	-0.16%
2023/05/23	38	111.66	30	111.10	110.50	8	11,271	0.07%
2023/05/22	35	114.87	21	115.36	113.50	14	11,155	0.13%
2023/05/19	38	109.64	42	110.42	113.50	-4	10,654	-0.04%
2023/05/18	9	100.17	24	101.75	103.50	-15	9,916	-0.15%
2023/05/17	6	97.67	1	97.70	97.90	5	9,528	0.05%
2023/05/15	1	96.70	1	96.20	96.70	0	9,348	0.00%
2023/05/12	9	93.04	7	93.01	95.50	2	9,433	0.02%
2023/05/11	11	95.50	10	95.80	95.00	1	9,485	0.01%
2023/05/10	8	95.93	8	96.70	96.20	0	9,558	0.00%
2023/05/08	8	99.00	9	99.50	97.20	-1	9,808	-0.01%
2023/05/05	11	98.56	13	98.14	98.10	-2	9,896	-0.02%
2023/05/04	1	96.60	0	0.00	96.70	1	10,067	0.01%
2023/05/03	5	97.38	4	98.10	96.70	1	10,151	0.01%
2023/05/02	2	98.05	4	99.18	98.20	-2	10,195	-0.02%
2023/04/28	5	98.66	1	98.90	98.60	4	10,223	0.04%
2023/04/27	20	98.05	10	98.48	98.50	10	10,153	0.10%
2023/04/26	11	94.95	10	95.80	98.40	1	10,172	0.01%
2023/04/25	11	99.14	11	97.73	96.40	0	10,097	0.00%
2023/04/24	7	100.14	7	101.24	101.50	0	10,049	0.00%
2023/04/21	1	99.50	1	98.70	98.20	0	10,022	0.00%
2023/04/20	0	0.00	5	100.00	100.00	-5	10,003	-0.05%
2023/04/19	18	102.53	26	102.67	101.50	-8	10,094	-0.08%
2023/04/18	16	101.50	8	101.50	101.50	8	10,103	0.08%
2023/04/17	23	103.59	24	103.44	102.50	-1	10,135	-0.01%
2023/04/14	0	0.00	2	101.50	99.20	-2	10,082	-0.02%
2023/04/13	10	100.08	3	100.67	99.30	7	10,044	0.07%
2023/04/12	1	101.50	7.1	102.50	102.50	-6.1	9,937	-0.06%
2023/04/11	15.1	104.00	11	105.00	103.00	4.1	9,756	0.04%
2023/04/10	3	97.60	8	96.78	98.80	-5	9,568	-0.05%
2023/04/07	0	0.00	1	95.00	95.30	-1	9,463	-0.01%
2023/04/06	11.3	94.00	6	94.20	94.10	5.3	9,350	0.06%
2023/03/31	0	0.00	1	97.80	97.30	-1	9,237	-0.01%
2023/03/30	0	0.00	4	97.60	97.80	-4	9,224	-0.04%
2023/03/29	13.1	98.06	16	97.55	96.70	-2.9	9,142	-0.03%
2023/03/28	15	97.29	23	97.57	97.70	-8	9,014	-0.09%
2023/03/27	7	94.60	17	96.58	98.00	-10	8,784	-0.11%
2023/03/24	11	93.67	10	94.06	94.00	1	8,744	0.01%
2023/03/23	18	93.22	15	95.27	93.20	3	8,620	0.03%
2023/03/22	26	96.14	23	95.35	95.40	3	8,401	0.04%
2023/03/21	1	92.60	5	92.08	92.50	-4	7,819	-0.05%
2023/03/17	0	0.00	20.2	88.30	89.50	-20.2	7,608	-0.27%
2023/03/15	29	88.36	30	89.09	88.20	-1	7,605	-0.01%
2023/03/14	0	0.00	0.1	89.10	88.10	-0.1	7,634	0.00%
2023/03/13	12	88.30	12.4	87.35	89.30	-0.4	7,659	-0.01%
2023/03/10	8	87.70	4	88.20	87.70	4	7,646	0.05%
2023/03/09	19	90.02	1	89.20	89.40	18	7,705	0.23%
2023/03/08	7	91.96	1	93.10	92.50	6	7,507	0.08%
2023/03/07	0	92.10	9	92.38	93.00	-9	7,641	-0.12%
2023/03/06	6.4	91.12	0	0.00	90.90	6.4	7,540	0.09%
2023/03/03	3	90.93	0	0.00	90.40	3	7,685	0.04%
2023/03/01	3.4	92.30	0	0.00	90.80	3.4	7,713	0.04%
2023/02/24	17	91.20	21.8	91.91	92.10	-4.8	7,631	-0.06%
2023/02/23	0	0.00	2	89.00	89.00	-2	7,430	-0.03%
2023/02/22	3	86.73	0	0.00	87.10	3	7,565	0.04%
2023/02/21	2	88.95	2	90.30	88.60	0	7,570	0.00%
2023/02/17	1	87.00	0	0.00	87.70	1	7,443	0.01%
2023/02/16	1	87.50	2	87.90	88.10	-1	7,570	-0.01%
2023/02/15	10	87.00	10	86.60	87.10	0	7,865	0.00%
2023/02/14	15	87.03	20	86.63	86.50	-5	8,028	-0.06%
2023/02/13	15	86.50	15	85.87	86.50	0	8,196	0.00%
2023/02/10	32	85.44	30	86.70	85.10	2	8,434	0.02%
2023/02/08	5	88.16	4	88.05	87.80	1	8,250	0.01%
2023/02/07	1	87.90	1	88.60	88.00	0	8,254	0.00%
2023/02/06	5	90.04	4	90.25	89.50	1	8,203	0.01%
2023/02/03	0	0.00	1	92.40	93.40	-1	8,194	-0.01%
2023/02/02	19	92.77	15	92.63	93.50	4	8,215	0.05%
2023/02/01	1	88.30	1	89.00	89.10	0	8,135	0.00%
2023/01/16	4	89.03	4	88.93	88.70	0	8,462	0.00%
2023/01/12	8	88.90	4	88.90	88.60	4	8,742	0.05%
2023/01/11	3	92.77	7	92.80	90.90	-4	8,825	-0.05%
2023/01/10	4	91.80	2	91.85	91.80	2	8,935	0.02%
2023/01/09	4	89.83	4	90.10	91.00	0	9,201	0.00%
2023/01/06	1	86.20	1	87.30	87.20	0	9,460	0.00%
2023/01/05	6	85.52	6	85.75	85.20	0	9,816	0.00%
2023/01/04	7	88.47	6	89.15	87.00	1	9,979	0.01%
2023/01/03	2	88.05	5	88.88	89.20	-3	10,081	-0.03%
2022/12/30	2	87.60	2	88.10	86.80	0	10,259	0.00%
2022/12/28	3	86.67	0	87.00	85.80	3	10,960	0.03%
2022/12/27	1.2	89.77	1	90.00	89.70	0.2	11,165	0.00%
2022/12/22	2	90.25	1	90.80	89.40	1	12,229	0.01%
2022/12/20	1	93.00	1	93.50	91.80	0	12,656	0.00%
2022/12/16	3	92.93	2	93.95	95.70	1	13,483	0.01%
2022/12/14	1	97.00	1	96.70	97.00	0	13,841	0.00%
2022/12/09	1	96.50	0	0.00	95.50	1	14,169	0.01%
2022/12/07	3.1	95.21	2	95.80	95.50	1.1	14,220	0.01%
2022/12/06	2	98.95	11	98.45	97.90	-9	14,235	-0.06%
2022/12/05	8	98.75	1	98.90	98.30	7	14,275	0.05%
2022/12/02	0.4	99.90	15	99.30	99.10	-14.6	14,301	-0.10%
2022/12/01	9	100.82	9	101.10	100.50	0	14,353	0.00%
2022/11/30	3	97.20	0	0.00	97.50	3	14,355	0.02%
2022/11/29	19	100.21	8	100.90	97.50	11	14,502	0.08%
2022/11/28	0	0.00	1	101.50	102.50	-1	14,402	-0.01%
2022/11/25	20	99.53	16	100.29	100.00	4	14,421	0.03%
2022/11/24	5	100.40	5	100.40	100.50	0	14,483	0.00%
2022/11/23	4	98.15	3	98.97	98.70	1	14,507	0.01%
2022/11/22	11	96.77	2	96.70	97.10	9	14,530	0.06%
2022/11/21	0	0.00	3	99.07	98.50	-3	14,571	-0.02%
2022/11/18	8	98.53	4.9	99.88	97.10	3.1	14,534	0.02%
2022/11/17	4	98.35	5	97.46	98.70	-1	14,434	-0.01%
2022/11/16	6	96.60	6	97.08	96.80	0	14,513	0.00%
2022/11/15	5	95.58	0	0.00	95.60	5	14,608	0.03%
2022/11/14	2	97.10	2	96.80	97.30	0	14,948	0.00%
2022/11/11	2	95.00	4.9	96.46	94.00	-2.9	15,166	-0.02%
2022/11/10	14	93.94	54	91.61	94.00	-40	15,028	-0.27%
2022/11/09	54	92.10	12.5	91.54	92.00	41.5	15,278	0.27%
2022/11/08	6	92.05	6	91.60	89.20	0	15,431	0.00%
2022/11/04	0.5	88.00	0	0.00	88.10	0.5	15,145	0.00%
2022/11/02	0	0.00	2	86.95	88.20	-2	15,053	-0.01%
2022/11/01	2	85.90	1	85.90	86.50	1	15,093	0.01%
2022/10/31	14	84.79	13	84.32	85.60	1	14,949	0.01%
2022/10/28	8	82.25	10	82.79	82.10	-2	14,853	-0.01%
2022/10/27	10	78.85	10	79.16	81.50	0	14,807	0.00%
2022/10/26	11	77.48	9	78.14	76.90	2	14,684	0.01%
2022/10/25	13	79.51	13	78.76	78.40	0	14,672	0.00%
2022/10/24	11	81.38	11	82.04	80.00	0	14,785	0.00%
2022/10/21	2	82.45	2	81.75	79.90	0	14,848	0.00%
2022/10/20	3	80.57	3.2	81.04	82.30	-0.2	14,883	0.00%
2022/10/19	1.2	83.65	1	84.00	83.00	0.2	14,935	0.00%
2022/10/17	1	87.90	1	88.30	84.60	0	15,263	0.00%
2022/10/14	5	91.40	6	91.53	88.00	-1	15,056	-0.01%
2022/10/13	19	91.26	19	91.02	88.80	0	14,846	0.00%
2022/10/12	6	86.30	6	87.00	90.50	0	14,838	0.00%
2022/10/11	1	85.70	2	85.35	85.10	-1	15,139	-0.01%
2022/10/07	5	93.98	4	95.70	91.50	1	15,242	0.01%
2022/10/06	3	96.03	3	96.30	94.80	0	15,505	0.00%
2022/10/05	10	95.80	11	95.84	94.60	-1	15,616	-0.01%
2022/10/04	22	94.86	24	93.28	92.90	-2	15,765	-0.01%
2022/10/03	15	93.87	12	93.72	93.80	3	15,903	0.02%
2022/09/30	8	90.71	7	91.26	92.80	1	15,691	0.01%
2022/09/29	0	0.00	1.2	88.84	86.00	-1.2	15,337	-0.01%
2022/09/28	3	92.37	3	91.97	89.20	0	15,337	0.00%
2022/09/27	5	95.98	5	95.18	94.00	0	15,426	0.00%
2022/09/26	3	97.13	4	98.38	97.00	-1	15,254	-0.01%
2022/09/23	17	99.88	15.9	99.82	102.00	1.1	15,044	0.01%
2022/09/22	0	0.00	1	94.10	95.00	-1	14,706	-0.01%
2022/09/21	26	91.20	26	91.33	93.70	0	14,786	0.00%
2022/09/20	1.1	91.38	1.9	91.53	91.10	-0.8	14,894	-0.01%
2022/09/19	1	90.00	91	91.00	88.10	-90	15,034	-0.60%
2022/09/06	1	78.40	0	0.00	77.70	1	15,220	0.01%
2022/08/31	3	83.00	4	83.40	83.60	-1	18,273	-0.01%
2022/08/30	3	82.43	3	82.50	82.10	0	18,237	0.00%
2022/08/25	1	83.80	1	84.50	83.80	0	18,032	0.00%
2022/08/24	1	83.20	1	81.30	80.30	0	17,975	0.00%
2022/08/22	4	83.58	1	85.10	82.10	3	18,094	0.02%
2022/08/19	1	83.80	0	0.00	83.10	1	18,040	0.01%
2022/08/17	3	82.83	2	82.85	82.70	1	18,257	0.01%
2022/08/16	0	0.00	3	81.37	82.30	-3	18,279	-0.02%
2022/08/15	1	80.70	1	80.00	80.50	0	18,163	0.00%
2022/08/12	61	80.01	61	79.01	78.60	0	18,131	0.00%
2022/08/11	4	79.78	6	79.95	79.00	-2	18,111	-0.01%
2022/08/10	39	78.80	42	79.18	79.30	-3	18,135	-0.02%
2022/08/09	2	76.35	5	75.60	77.50	-3	17,820	-0.02%
2022/08/08	2	72.40	4	72.20	73.90	-2	17,699	-0.01%
2022/08/05	8	71.89	4	72.93	72.00	4	17,868	0.02%
2022/08/04	13	74.93	8	73.86	72.00	5	17,561	0.03%
2022/07/29	1	81.30	1	81.30	81.30	0	17,828	0.00%
2022/07/26	2	80.85	3	81.00	80.60	-1	17,962	-0.01%
2022/07/25	3	83.80	3	83.27	82.00	0	18,124	0.00%
2022/07/21	5	82.70	12	82.34	82.70	-7	18,378	-0.04%
2022/07/20	17	82.46	23.1	82.29	82.00	-6.1	18,350	-0.03%
2022/07/19	9	80.26	11	80.07	79.30	-2	18,343	-0.01%
2022/07/18	7	78.43	0	0.00	78.60	7	18,432	0.04%
2022/07/15	4	78.90	6	78.10	78.10	-2	18,611	-0.01%
2022/07/14	6	76.00	6	74.80	78.00	0	18,439	0.00%
2022/07/13	24	73.15	16	73.64	72.80	8	18,099	0.04%
2022/07/12	1	69.50	6	70.23	69.30	-5	17,954	-0.03%
2022/07/11	3	72.80	3	72.33	73.00	0	17,971	0.00%
2022/07/08	4	71.78	4	72.25	72.00	0	17,874	0.00%
2022/07/07	14	66.48	7	66.00	69.60	7	17,515	0.04%
2022/07/06	13	66.48	14	66.79	67.80	-1	17,041	-0.01%
2022/07/05	113	67.56	13	66.08	66.70	100	16,886	0.59%	大買/
2022/07/04	4	65.93	5	67.38	67.80	-1	16,571	-0.01%
2022/07/01	5	72.50	3	72.53	68.50	2	16,229	0.01%
2022/06/30	3	78.07	1	83.60	76.10	2	15,884	0.01%
2022/06/29	2	84.70	1	83.80	84.50	1	15,899	0.01%
2022/06/28	3	84.67	4	85.13	84.50	-1	15,979	-0.01%
2022/06/27	3	84.93	9	85.28	85.50	-6	16,184	-0.04%
2022/06/24	5	83.30	6	83.83	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	3	81.00	79.50	-3	15,859	-0.02%
2022/06/21	6	80.28	1	80.40	80.90	5	15,950	0.03%
2022/06/20	38	78.74	34	79.47	78.00	4	16,223	0.02%
2022/06/17	31	80.95	28	79.55	79.70	3	16,427	0.02%
2022/06/16	8	87.38	28	86.87	83.10	-20	16,176	-0.12%
2022/06/15	37	89.25	50	89.61	87.60	-13	16,094	-0.08%
2022/06/14	23	89.73	14	89.91	91.00	9	15,995	0.06%
2022/06/13	36	92.95	35.2	93.24	93.70	0.8	15,559	0.01%
2022/06/10	131	89.53	158	89.29	92.90	-27	14,723	-0.18%	大買/大賣/
2022/06/09	56	83.57	42	82.24	84.50	14	13,433	0.10%
2022/06/08	5	79.86	5	80.60	79.80	0	13,093	0.00%
2022/06/07	10	80.26	10	79.70	80.30	0	13,185	0.00%
2022/06/06	2	79.75	0	0.00	79.70	2	13,305	0.02%
2022/06/02	4	81.13	4	81.15	81.10	0	13,452	0.00%
2022/06/01	2	82.05	15	82.43	81.00	-13	13,610	-0.10%
2022/05/31	12	81.30	2	81.25	81.30	10	13,574	0.07%
2022/05/30	1	78.80	3	79.10	80.90	-2	13,569	-0.01%
2022/05/27	10	77.54	10	77.19	77.60	0	13,579	0.00%
2022/05/26	5	77.28	10	78.37	76.10	-5	13,660	-0.04%
2022/05/25	13	80.00	18	79.81	79.80	-5	13,603	-0.04%
2022/05/24	32	80.76	36	80.18	79.40	-4	13,724	-0.03%
2022/05/23	30	82.25	31	82.41	81.90	-1	13,716	-0.01%
2022/05/20	29	82.41	26	82.06	81.60	3	13,890	0.02%
2022/05/19	31	83.04	29	83.09	82.60	2	14,125	0.01%
2022/05/18	36	86.34	33	86.41	85.40	3	14,076	0.02%
2022/05/17	7	85.56	2	85.90	87.10	5	14,059	0.04%
2022/05/16	18	86.86	21	86.74	86.10	-3	14,156	-0.02%
2022/05/13	27	85.10	34	85.56	85.50	-7	14,000	-0.05%
2022/05/12	8	83.18	2	83.00	82.20	6	13,723	0.04%
2022/05/11	13	83.26	11.1	81.80	82.20	1.9	13,722	0.01%
2022/05/10	12	81.49	12.2	81.21	82.00	-0.2	13,907	0.00%
2022/05/09	9	82.67	8	82.38	83.50	1	13,933	0.01%
2022/05/06	6	82.53	5	82.48	81.80	1	14,152	0.01%
2022/05/05	8	85.73	5	86.38	85.00	3	14,313	0.02%
2022/05/04	6	84.52	9	84.23	84.70	-3	14,319	-0.02%
2022/05/03	2	83.60	2	84.05	83.60	0	14,642	0.00%
2022/04/29	39	84.46	36	84.58	83.00	3	14,949	0.02%
2022/04/28	15	83.47	16	83.36	84.40	-1	15,188	-0.01%
2022/04/27	19	80.73	20	80.18	82.20	-1	15,409	-0.01%
2022/04/26	15	79.27	19	79.34	78.90	-4	15,952	-0.03%
2022/04/25	9	80.11	23	79.63	78.20	-14	17,592	-0.08%
2022/04/22	67	84.80	48	84.33	83.20	19	18,309	0.10%
2022/04/21	7	88.24	7	86.93	88.60	0	18,150	0.00%
2022/04/20	23	83.85	11	83.33	83.90	12	17,843	0.07%
2022/04/19	0	0.00	13	81.07	81.90	-13	17,777	-0.07%
2022/04/18	10	79.27	12	78.16	79.00	-2	17,769	-0.01%
2022/04/15	8	81.40	1	81.90	80.40	7	17,699	0.04%
2022/04/14	0.5	83.50	3	84.00	84.70	-2.5	17,725	-0.01%
2022/04/13	2	81.50	1	81.00	82.70	1	17,740	0.01%
2022/04/12	3	81.57	2	81.30	81.50	1	17,866	0.01%
2022/04/11	2	82.20	1	82.40	80.60	1	18,185	0.01%
2022/04/08	24	84.66	24	85.23	84.30	0	18,338	0.00%
2022/04/07	2	85.50	3	85.18	83.70	-1	18,264	-0.01%
2022/04/06	13	88.94	21	87.89	86.50	-8	18,269	-0.04%
2022/04/01	18.3	89.65	20.1	88.26	88.10	-1.8	18,349	-0.01%
2022/03/31	23	86.15	19.1	85.52	85.00	3.9	18,987	0.02%
2022/03/30	39	86.99	32	87.27	87.50	7	19,497	0.04%
2022/03/29	1	84.60	3	84.93	84.90	-2	19,574	-0.01%
2022/03/28	1	84.40	0	0.00	84.10	1	19,911	0.01%
2022/03/25	6	84.18	4	83.53	84.30	2	20,157	0.01%
2022/03/24	5	84.46	7	84.67	84.60	-2	19,981	-0.01%
2022/03/23	22	83.72	22	84.01	84.00	0	19,952	0.00%
2022/03/22	11	83.13	19	83.40	83.20	-8	19,614	-0.04%
2022/03/21	0	0.00	1	81.60	81.10	-1	19,165	-0.01%
2022/03/18	6	79.65	10	79.40	80.20	-4	19,076	-0.02%
2022/03/17	0	0.00	3	76.67	78.00	-3	18,924	-0.02%
2022/03/16	3	72.57	3	72.43	72.70	0	18,806	0.00%
2022/03/15	2	73.40	0	0.00	73.70	2	19,070	0.01%
2022/03/14	1	78.20	1.2	76.18	76.20	-0.2	19,058	0.00%
2022/03/11	5	77.50	10	77.33	77.50	-5	19,096	-0.03%
2022/03/10	3	76.87	3	77.43	77.40	0	19,112	0.00%
2022/03/09	3	74.27	14	74.64	74.50	-11	19,083	-0.06%
2022/03/08	1	74.70	0	0.00	73.00	1	19,352	0.01%
2022/03/07	2	79.10	2	76.25	75.90	0	19,490	0.00%
2022/03/04	11	81.01	7	81.23	79.90	4	19,604	0.02%
2022/03/03	12	81.35	9	81.83	81.20	3	19,587	0.02%
2022/03/02	16	81.43	14	81.79	82.00	2	19,606	0.01%
2022/03/01	9	83.89	18	82.86	83.00	-9	19,523	-0.05%
2022/02/25	29	81.36	29	82.01	80.70	0	19,416	0.00%
2022/02/24	17.2	81.24	11	81.28	80.90	6.2	19,268	0.03%
2022/02/23	3	81.53	9	82.02	82.60	-6	19,255	-0.03%
2022/02/22	18	79.92	12	79.44	79.10	6	19,533	0.03%
2022/02/21	14	82.33	13	82.75	81.50	1	19,734	0.01%
2022/02/18	13	81.45	14	82.30	82.30	-1	19,605	-0.01%
2022/02/17	16	82.16	27	83.07	81.70	-11	19,788	-0.06%
2022/02/16	33	82.22	5	82.50	82.20	28	20,081	0.14%
2022/02/15	1	80.80	6.3	80.64	79.70	-5.3	20,243	-0.03%
2022/02/14	2	80.90	1	78.90	80.90	1	20,233	0.00%
2022/02/11	3	80.87	1	80.80	80.50	2	20,318	0.01%
2022/02/10	29	82.24	28	80.75	80.30	1	20,465	0.00%
2022/02/09	7	82.40	11	81.95	82.00	-4	20,238	-0.02%
2022/02/08	8.3	81.61	8	81.43	82.30	0.3	20,134	0.00%
2022/02/07	11.2	78.30	24	77.81	79.20	-12.8	20,136	-0.06%
2022/01/26	39	75.28	24	74.90	75.30	15	19,988	0.08%
2022/01/25	14	78.41	15	78.45	74.60	-1	20,253	0.00%
2022/01/24	63	79.90	67	80.44	78.40	-4	19,943	-0.02%
2022/01/21	31	80.57	32.3	80.90	79.80	-1.3	19,748	-0.01%
2022/01/20	55.2	85.37	52.2	84.90	84.20	3	19,449	0.02%
2022/01/19	136.3	85.20	119	84.55	88.50	17.3	19,270	0.09%	大買/大賣/
2022/01/18	322	84.06	311	83.88	86.50	11	18,766	0.06%	大買/大賣/
2022/01/17	83	80.09	92	80.24	81.90	-9	17,478	-0.05%
2022/01/14	5	73.78	0	0.00	74.60	5	17,043	0.03%
2022/01/11	1	73.10	2	73.05	73.00	-1	17,225	-0.01%
2022/01/07	0	0.00	2	73.40	73.80	-2	17,320	-0.01%
2022/01/06	1	75.60	2	75.95	75.70	-1	17,216	-0.01%
2022/01/05	8	77.43	3	77.77	76.90	5	17,223	0.03%
2022/01/04	19	80.31	26	79.53	79.80	-7	17,119	-0.04%
2022/01/03	13	78.50	115	78.77	78.40	-102	17,047	-0.60%	大賣/鉅額交易
2021/12/30	0	0.00	7	76.79	76.00	-7	17,006	-0.04%
2021/12/29	107	76.60	5	75.96	77.00	102	17,188	0.59%	大買/鉅額交易
2021/12/28	6	75.73	12	75.90	75.30	-6	17,376	-0.03%
2021/12/27	74	80.39	80	79.42	76.80	-6	17,290	-0.03%
2021/12/24	102	78.77	130	78.90	79.50	-28	16,521	-0.17%	大買/大賣/
2021/12/23	63	77.38	65	77.58	76.10	-2	16,079	-0.01%
2021/12/22	22	76.61	21	76.44	76.80	1	16,097	0.01%
2021/12/21	11	74.64	3	74.80	74.80	8	16,350	0.05%
2021/12/17	0	0.00	1	73.10	71.80	-1	17,353	-0.01%
2021/12/16	10	72.70	3	72.90	72.90	7	18,473	0.04%
2021/12/14	2	69.70	0	0.00	69.70	2	19,915	0.01%
2021/12/13	0	0.00	2	70.90	70.80	-2	19,967	-0.01%
2021/12/10	3	71.83	3	72.07	71.80	0	20,003	0.00%
2021/12/09	25	74.00	26	73.95	71.80	-1	20,153	0.00%
2021/12/08	2	71.70	3	71.97	71.70	-1	20,243	0.00%
2021/12/07	1	71.40	1	71.60	71.40	0	20,510	0.00%
2021/12/06	2	71.95	2	71.90	71.50	0	20,847	0.00%
2021/12/03	6	73.10	3	74.00	73.10	3	21,083	0.01%
2021/12/02	45	75.42	19	75.73	73.40	26	21,248	0.12%
2021/12/01	36	73.83	36	74.14	74.80	0	21,001	0.00%
2021/11/30	15	73.29	15	72.03	71.90	0	20,871	0.00%
2021/11/29	7	68.80	4	68.38	70.20	3	20,898	0.01%
2021/11/26	2	68.70	2	69.40	68.60	0	21,168	0.00%
2021/11/25	7	71.01	6	71.37	70.60	1	21,544	0.00%
2021/11/24	1	70.40	0	0.00	71.70	1	21,825	0.00%
2021/11/23	1	70.80	0	0.00	69.50	1	22,059	0.00%
2021/11/19	8	71.80	16	72.71	72.00	-8	22,468	-0.04%
2021/11/18	52	77.45	72	76.54	74.30	-20	22,692	-0.09%
2021/11/17	14	76.46	2	76.05	76.60	12	22,937	0.05%
2021/11/16	9	76.23	8	75.86	76.10	1	23,234	0.00%
2021/11/15	81	76.00	83	75.91	77.10	-2	23,129	-0.01%
2021/11/12	13	72.81	17	71.66	72.90	-4	22,814	-0.02%
2021/11/11	15	70.48	2	70.15	70.30	13	22,494	0.06%
2021/11/10	5	69.46	36	69.63	69.30	-31	22,421	-0.14%
2021/11/09	47	71.60	12	71.58	71.40	35	22,333	0.16%
2021/11/08	3	69.77	2	69.75	68.90	1	22,056	0.00%
2021/11/05	12	70.90	12	71.47	69.80	0	22,045	0.00%
2021/11/04	21	71.50	19	70.87	70.50	2	21,995	0.01%
2021/11/03	5	69.02	3	68.93	69.20	2	21,721	0.01%
2021/11/02	22	68.68	31	68.45	68.70	-9	21,595	-0.04%
2021/11/01	3	66.83	41	66.98	66.80	-38	21,179	-0.18%
2021/10/29	8	66.58	7	66.71	66.40	1	21,456	0.00%
2021/10/28	1	66.50	0	0.00	66.10	1	21,356	0.00%
2021/10/27	2	66.30	1	66.60	66.50	1	21,276	0.00%
2021/10/26	18	67.52	11	67.54	66.10	7	21,051	0.03%
2021/10/25	44	66.64	39	66.82	67.60	5	20,900	0.02%
2021/10/22	55	68.97	14	69.22	69.50	41	20,581	0.20%
2021/10/21	13	65.28	13	65.42	65.40	0	20,217	0.00%
2021/10/20	3	65.70	2	65.20	65.60	1	20,230	0.00%
2021/10/19	1	66.40	1	64.80	65.20	0	20,243	0.00%
2021/10/18	1	64.00	2	65.75	64.00	-1	20,262	0.00%
2021/10/14	4	63.60	9	64.50	63.60	-5	20,393	-0.02%
2021/10/13	8	65.75	7	65.17	63.50	1	20,486	0.00%
2021/10/12	14	66.69	12	66.87	66.50	2	20,602	0.01%
2021/10/08	33	67.62	32	67.81	67.20	1	20,877	0.00%
2021/10/07	22	65.71	19	65.66	66.20	3	20,748	0.01%
2021/10/06	31	63.01	32	64.74	61.90	-1	20,929	0.00%
2021/10/05	4	65.50	15	64.37	65.30	-11	21,158	-0.05%
2021/10/04	10	61.48	13	62.28	61.10	-3	21,377	-0.01%
2021/10/01	14	62.60	9	64.00	62.00	5	21,852	0.02%
2021/09/30	5	64.74	7	65.33	65.00	-2	22,125	-0.01%
2021/09/29	16	66.23	12	66.18	64.40	4	22,091	0.02%
2021/09/28	10	65.94	7	66.26	68.30	3	21,963	0.01%
2021/09/27	7	68.36	11	68.38	67.80	-4	21,377	-0.02%
2021/09/24	33	74.48	98	73.99	73.20	-65	20,841	-0.31%
2021/09/23	192	75.99	143	75.92	75.20	49	20,504	0.24%	大買/大賣/
2021/09/22	79	72.35	61	72.43	74.00	18	19,655	0.09%
2021/09/17	271	73.17	278	73.33	74.00	-7	19,780	-0.04%	大買/大賣/
2021/09/16	13	67.78	12	67.73	68.10	1	19,538	0.01%
2021/09/15	13	67.14	14	67.39	67.90	-1	20,570	0.00%
2021/09/14	7	66.44	14	66.67	67.10	-7	21,067	-0.03%
2021/09/13	29	68.14	18	68.36	66.80	11	21,772	0.05%
2021/09/10	27	70.52	33	70.52	71.40	-6	22,090	-0.03%
2021/09/09	85	67.02	80	67.18	69.00	5	22,192	0.02%
2021/09/08	15	65.09	18	65.18	63.40	-3	21,866	-0.01%
2021/09/07	34	69.15	32	68.41	67.50	2	21,743	0.01%
2021/09/06	5	71.50	12	71.65	71.00	-7	21,739	-0.03%
2021/09/03	17	71.29	16	71.27	72.80	1	22,282	0.00%
2021/09/02	11	73.18	6	73.05	71.80	5	22,925	0.02%
2021/09/01	18	72.83	23	72.93	73.90	-5	22,892	-0.02%
2021/08/31	35	71.82	24	71.68	73.50	11	22,774	0.05%
2021/08/30	29	70.03	28	69.59	70.20	1	22,515	0.00%
2021/08/27	7	68.07	9	68.02	67.00	-2	22,888	-0.01%
2021/08/26	145	71.47	146	73.19	71.00	-1	22,684	0.00%	大買/大賣/
2021/08/25	47	72.66	55	72.65	73.60	-8	22,699	-0.04%
2021/08/24	47	71.20	36	71.01	71.90	11	22,793	0.05%
2021/08/23	111	68.44	102	68.33	68.40	9	22,466	0.04%	大買/大賣/
2021/08/20	30	66.69	38	67.18	68.30	-8	21,927	-0.04%
2021/08/19	22	62.87	21	62.97	62.10	1	21,540	0.00%
2021/08/18	13	60.62	15	62.30	64.20	-2	21,563	-0.01%
2021/08/17	6	58.63	7.1	59.97	58.40	-1.1	21,806	-0.01%
2021/08/13	5	63.64	6	64.82	63.00	-1	22,091	0.00%
2021/08/11	5	67.32	3	67.43	66.70	2	22,430	0.01%
2021/08/10	2	69.20	4	69.20	67.60	-2	22,891	-0.01%
2021/08/09	2	72.00	0.3	71.60	69.80	1.8	23,158	0.01%
2021/08/06	2	72.00	3	72.30	72.00	-1	23,356	0.00%
2021/08/05	17	72.16	14	71.97	71.60	3	23,597	0.01%
2021/08/04	10.1	75.81	18	75.36	72.90	-7.9	23,730	-0.03%
2021/08/03	2	72.55	51	73.20	72.80	-49	23,608	-0.21%
2021/08/02	1	72.60	0	0.00	72.60	1	23,615	0.00%
2021/07/30	0.3	73.70	0	0.00	71.50	0.3	23,555	0.00%
2021/07/29	12	73.10	13	71.88	72.50	-1	23,566	0.00%
2021/07/28	2	72.40	1	72.30	72.20	1	23,539	0.00%
2021/07/27	12	75.68	23	76.03	73.00	-11	23,608	-0.05%
2021/07/26	2	75.20	1	75.50	75.80	1	23,587	0.00%
2021/07/23	3	74.60	3.2	74.96	73.70	-0.2	23,536	0.00%
2021/07/22	21.2	76.08	8	75.49	75.60	13.2	23,612	0.06%
2021/07/21	2	74.20	2.2	75.08	74.00	-0.2	23,653	0.00%
2021/07/20	2	74.05	5	73.98	74.90	-3	23,966	-0.01%
2021/07/19	36	77.08	33.1	75.92	75.50	2.9	24,015	0.01%
2021/07/16	6	76.63	2	77.10	77.40	4	23,986	0.02%
2021/07/15	14	77.19	15	76.61	77.90	-1	23,945	0.00%
2021/07/14	15	80.01	18	79.73	80.10	-3	23,673	-0.01%
2021/07/13	26	79.28	29	80.68	79.50	-3	23,558	-0.01%
2021/07/12	49	80.33	50	80.28	80.00	-1	23,234	0.00%
2021/07/09	97	77.83	129	78.60	77.10	-32	22,821	-0.14%	大賣/
2021/07/08	96	76.56	64.9	76.56	77.90	31.1	22,565	0.14%
2021/07/07	131	73.56	176	73.72	71.50	-45	22,038	-0.20%	大買/大賣/
2021/07/06	46	70.17	15	70.01	70.50	31	21,536	0.14%
2021/07/05	26	69.78	17	70.01	69.00	9	21,469	0.04%
2021/07/02	3	66.80	5	66.76	67.30	-2	21,371	-0.01%
2021/07/01	4	66.98	7	66.07	66.90	-3	21,323	-0.01%
2021/06/30	7	67.80	8	67.99	66.90	-1	21,245	0.00%
2021/06/29	15	67.51	18	66.88	68.60	-3	21,157	-0.01%
2021/06/28	26	69.12	16	68.75	68.50	10	20,979	0.05%
2021/06/25	113.2	69.41	122	69.19	67.50	-8.8	20,524	-0.04%	大買/大賣/
2021/06/24	94	66.27	123	66.46	66.60	-29	19,750	-0.15%	大賣/
2021/06/23	25	64.44	34	65.90	67.30	-9	18,688	-0.05%
2021/06/22	95	63.93	97	63.96	61.20	-2	18,167	-0.01%
2021/06/21	104	62.55	113	61.95	62.20	-9	17,304	-0.05%	大買/大賣/
2021/06/18	37	60.04	32	60.06	58.20	5	16,717	0.03%
2021/06/17	15	59.04	14	59.17	59.30	1	16,341	0.01%
2021/06/16	13	59.15	15	58.78	58.90	-2	16,350	-0.01%
2021/06/15	39	59.56	34	59.67	59.60	5	16,266	0.03%
2021/06/11	37	59.42	71.1	59.92	58.70	-34.1	16,170	-0.21%
2021/06/10	157	60.14	91	59.85	61.50	66	15,582	0.42%	大買/
2021/06/09	16	58.18	17	57.24	57.00	-1	14,780	-0.01%
2021/06/08	8	57.59	15	57.77	58.00	-7	14,714	-0.05%
2021/06/07	17	56.21	10	55.96	57.10	7	14,632	0.05%
2021/06/04	60	57.53	58	57.38	55.60	2	14,561	0.01%
2021/06/03	7	57.19	3	57.67	57.60	4	14,382	0.03%
2021/06/02	11	57.15	22.1	57.01	57.40	-11.1	15,129	-0.07%
2021/06/01	38	57.03	46.1	56.75	57.10	-8.1	15,199	-0.05%
2021/05/31	20.1	54.63	167	54.47	55.20	-146.9	15,227	-0.96%	大賣/鉅額交易
2021/05/28	4	52.45	4	53.08	53.10	0	15,469	0.00%
2021/05/27	16	51.68	15	52.35	52.50	1	15,987	0.01%
2021/05/26	14	53.29	13	53.22	53.10	1	16,018	0.01%
2021/05/25	174	53.34	152	54.66	53.70	22	16,292	0.14%	大買/大賣/
2021/05/24	13	51.75	14	52.01	52.40	-1	16,165	-0.01%
2021/05/21	16	51.34	16	50.84	51.00	0	16,101	0.00%
2021/05/20	9	49.99	3	50.37	49.15	6	16,063	0.04%
2021/05/19	26	50.56	35	50.99	50.80	-9	16,355	-0.06%
2021/05/18	12	50.00	10	50.08	50.50	2	16,269	0.01%
2021/05/17	37	46.28	40	45.97	48.25	-3	16,002	-0.02%
2021/05/14	5	46.09	11	45.62	45.90	-6	15,709	-0.04%
2021/05/13	15	43.47	18	41.85	43.85	-3	15,454	-0.02%
2021/05/12	15	44.70	15	44.16	41.85	0	15,261	0.00%
2021/05/11	5	46.08	4	46.30	46.50	1	15,083	0.01%
2021/05/10	9	50.77	2	50.65	51.00	7	14,954	0.05%
2021/05/07	2	48.93	3	49.20	50.00	-1	15,094	-0.01%
2021/05/06	3	49.25	3	49.52	48.60	0	15,325	0.00%
2021/05/05	3.1	49.06	3	49.55	49.45	0.1	15,640	0.00%
2021/05/04	11	49.05	2	49.90	48.60	9	15,717	0.06%
2021/05/03	14	53.16	2	53.10	52.40	12	15,715	0.08%
2021/04/29	2	54.70	8	54.83	54.90	-6	15,787	-0.04%
2021/04/28	5	54.62	10	55.14	54.40	-5	15,954	-0.03%
2021/04/27	141.2	55.26	36	55.89	55.20	105.2	16,104	0.65%	大買/鉅額交易
2021/04/26	43	57.65	49	57.79	57.60	-6	16,107	-0.04%
2021/04/23	42	56.66	7	56.09	56.80	35	16,313	0.21%
2021/04/22	2	55.35	14	55.71	54.50	-12	17,306	-0.07%
2021/04/21	3	56.10	4	56.05	55.80	-1	18,548	-0.01%
2021/04/20	0	0.00	41	55.60	55.60	-41	18,986	-0.22%
2021/04/19	20	55.00	1	55.20	55.00	19	19,073	0.10%
2021/04/16	6	54.37	10	54.41	54.50	-4	19,226	-0.02%
2021/04/15	1	52.60	2	52.55	53.30	-1	19,540	-0.01%
2021/04/14	11	52.06	3	50.93	52.10	8	20,165	0.04%
2021/04/13	24	54.28	7	53.96	53.30	17	20,424	0.08%
2021/04/12	5	55.20	1	56.00	55.10	4	20,580	0.02%
2021/04/09	7	55.79	2	56.25	55.60	5	20,790	0.02%
2021/04/08	1	56.30	24	56.38	56.30	-23	20,714	-0.11%
2021/04/07	5	55.10	0.2	55.20	55.20	4.8	20,671	0.02%
2021/04/06	13	54.74	1	54.80	55.00	12	20,774	0.06%
2021/04/01	14	55.47	6	56.65	55.10	8	20,871	0.04%
2021/03/31	3	55.77	22	56.03	56.20	-19	20,914	-0.09%
2021/03/30	9	54.80	0	0.00	55.20	9	20,906	0.04%
2021/03/29	7	54.87	122	54.83	54.70	-115	21,165	-0.54%	大賣/鉅額交易
2021/03/26	1	54.80	5	55.20	55.00	-4	21,781	-0.02%
2021/03/25	4	55.50	2	55.60	54.90	2	22,481	0.01%
2021/03/24	48	55.22	4	55.15	55.80	44	23,017	0.19%
2021/03/23	53	55.87	11	55.95	55.20	42	24,177	0.17%
2021/03/22	0	0.00	17	54.50	54.50	-17	25,564	-0.07%
2021/03/19	18	54.57	0	0.00	54.90	18	26,379	0.07%
2021/03/18	13	55.19	16	55.43	55.40	-3	26,682	-0.01%
2021/03/17	9	55.10	6	55.43	55.20	3	26,843	0.01%
2021/03/16	24	56.27	15	55.75	56.00	9	26,959	0.03%
2021/03/15	6	56.82	50	56.48	56.60	-44	27,473	-0.16%
2021/03/12	10	57.41	12	57.48	56.80	-2	28,315	-0.01%
2021/03/11	5	56.36	5	56.50	57.20	0	28,314	0.00%
2021/03/10	24	56.41	19	56.15	55.80	5	28,369	0.02%
2021/03/09	75	57.37	43	57.26	56.10	32	28,478	0.11%
2021/03/08	197	58.53	174	58.63	58.50	23	28,130	0.08%	大買/大賣/
2021/03/05	132	56.04	211	56.41	57.40	-79	27,418	-0.29%	大買/大賣/
2021/03/04	67	56.49	80	56.74	55.20	-13	27,432	-0.05%
2021/03/03	101	56.33	73	56.25	56.00	28	27,244	0.10%	大買/
2021/03/02	26	56.64	41	56.68	56.90	-15	27,361	-0.05%
2021/02/26	12	54.51	1	54.80	54.20	11	27,598	0.04%
2021/02/25	46	55.95	16	56.51	55.90	30	28,817	0.10%
2021/02/24	17	55.72	9	55.80	56.20	8	28,672	0.03%
2021/02/23	24	54.94	3	54.50	54.60	21	28,567	0.07%
2021/02/22	23	55.40	4	55.70	55.30	19	29,133	0.07%
2021/02/19	18	55.57	16	55.74	55.20	2	29,472	0.01%
2021/02/18	8	54.83	6	54.50	54.70	2	29,370	0.01%
2021/02/17	18	55.17	19	55.07	55.10	-1	29,266	0.00%
2021/02/05	2	52.45	7	52.57	52.40	-5	29,022	-0.02%
2021/02/04	3	52.27	3	52.00	52.60	0	29,098	0.00%
2021/02/03	2	52.60	2	52.10	51.80	0	29,153	0.00%
2021/02/02	2	52.05	2	52.20	52.30	0	29,241	0.00%
2021/02/01	2	51.50	12	51.70	51.70	-10	29,392	-0.03%
2021/01/29	18	53.04	8	53.68	52.10	10	29,399	0.03%
2021/01/28	21	54.39	54	54.08	54.00	-33	29,365	-0.11%
2021/01/27	53	54.29	23	54.52	54.30	30	29,304	0.10%
2021/01/26	4	52.78	5	52.72	52.60	-1	29,082	0.00%
2021/01/25	9	52.10	7	52.10	52.10	2	29,081	0.01%
2021/01/22	26	52.72	19	52.61	53.30	7	29,043	0.02%
2021/01/21	12	52.17	14	52.50	51.90	-2	29,111	-0.01%
2021/01/20	11	52.80	11	52.37	51.80	0	29,221	0.00%
2021/01/19	4	55.58	10	55.40	54.90	-6	29,169	-0.02%
2021/01/18	55	57.58	52	57.64	56.00	3	29,279	0.01%
2021/01/15	176	60.28	238	60.52	57.20	-62	28,862	-0.21%	大買/大賣/
2021/01/14	136	58.39	179	58.35	58.60	-43	28,001	-0.15%	大買/大賣/
2021/01/13	45	54.61	22	54.39	55.80	23	27,286	0.08%
2021/01/12	7	51.74	13	51.48	51.90	-6	27,793	-0.02%
2021/01/11	18	51.24	22	51.30	51.30	-4	29,346	-0.01%
2021/01/08	23	54.27	26	54.41	52.80	-3	29,446	-0.01%
2021/01/07	63	55.77	101	55.54	54.80	-38	29,322	-0.13%	大賣/
2021/01/06	106	53.73	56	53.83	54.40	50	28,939	0.17%	大買/
2021/01/05	10	52.47	17.5	52.57	52.90	-7.5	28,551	-0.03%
2021/01/04	47	51.97	104	52.38	51.90	-57	28,438	-0.20%	大賣/
2020/12/31	8	50.56	8	50.79	50.50	0	28,400	0.00%
2020/12/30	6	50.83	6	51.07	50.90	0	28,752	0.00%
2020/12/29	14	50.73	22	50.44	50.30	-8	28,854	-0.03%
2020/12/28	109	50.40	14	50.59	50.60	95	28,837	0.33%	大買/
2020/12/25	29	51.06	36	51.06	50.90	-7	28,916	-0.02%
2020/12/24	17	51.86	13	51.98	51.80	4	29,015	0.01%
2020/12/23	53	51.99	63	51.99	51.70	-10	29,190	-0.03%
2020/12/22	63	55.16	96	52.70	51.50	-33	29,768	-0.11%
2020/12/21	49	57.43	49	57.39	56.70	0	29,556	0.00%
2020/12/18	78	56.15	71	56.48	56.20	7	29,020	0.02%
2020/12/17	208	56.53	214	56.33	55.30	-6	28,672	-0.02%	大買/大賣/
2020/12/16	112	55.21	93	55.56	56.30	19	27,633	0.07%	大買/
2020/12/15	154	52.97	150	53.12	51.70	4	26,277	0.02%	大買/大賣/
2020/12/14	27	52.45	25	52.55	52.30	2	25,856	0.01%
2020/12/11	19	50.79	12	50.84	51.30	7	25,771	0.03%
2020/12/10	6	51.28	19	50.35	50.30	-13	25,930	-0.05%
2020/12/09	47	52.96	59	52.97	52.00	-12	25,920	-0.05%
2020/12/08	101	51.93	161	52.31	52.20	-60	25,644	-0.23%	大買/大賣/
2020/12/07	8	50.30	6	50.15	50.10	2	25,214	0.01%
2020/12/04	22	50.07	27	49.56	49.50	-5	25,529	-0.02%
2020/12/03	19	50.05	16	49.83	50.80	3	25,769	0.01%
2020/12/02	5	50.11	13	49.89	49.75	-8	26,120	-0.03%
2020/12/01	10	51.09	20	50.56	50.50	-10	26,385	-0.04%
2020/11/30	22	52.01	22	51.84	51.60	0	26,717	0.00%
2020/11/27	114	51.40	27	51.41	51.80	87	27,004	0.32%	大買/
2020/11/26	44	50.84	54	50.76	50.50	-10	27,466	-0.04%
2020/11/25	66	51.81	139	52.25	50.20	-73	27,248	-0.27%	大賣/
2020/11/24	147	51.61	117	51.55	51.30	30	27,467	0.11%	大買/大賣/
2020/11/23	29	48.96	16	48.67	48.50	13	27,037	0.05%
2020/11/20	36	48.22	28	48.08	47.95	8	27,737	0.03%
2020/11/19	100	48.13	81	48.08	47.60	19	28,676	0.07%
2020/11/18	7	46.39	18	46.97	47.45	-11	30,627	-0.04%
2020/11/17	3	45.78	19	45.79	45.45	-16	31,153	-0.05%
2020/11/16	1	44.20	1	44.10	44.35	0	32,848	0.00%
2020/11/12	1	44.00	0	0.00	44.45	1	35,252	0.00%
2020/11/11	5	43.92	2	43.78	43.65	3	36,177	0.01%
2020/11/10	1	43.95	6	44.40	44.00	-5	38,066	-0.01%
2020/11/09	53	44.45	52	44.28	44.90	1	41,214	0.00%
2020/11/06	14	44.49	14	45.04	44.30	0	42,827	0.00%
2020/11/05	32	44.60	20	44.44	44.40	12	43,410	0.03%
2020/11/04	2	45.05	10	45.45	45.15	-8	44,703	-0.02%
2020/11/03	15	44.61	15	44.33	44.85	0	45,064	0.00%
2020/11/02	5	43.36	0	0.00	43.20	5	45,504	0.01%
2020/10/30	75	44.53	60	44.48	43.95	15	46,417	0.03%
2020/10/29	43	43.81	47	44.33	44.95	-4	46,758	-0.01%
2020/10/28	4	44.60	11	45.15	44.55	-7	46,990	-0.01%
2020/10/27	5	45.76	13	46.09	45.80	-8	47,118	-0.02%
2020/10/26	18	46.52	11	46.74	46.10	7	47,493	0.01%
2020/10/23	30	47.85	13	47.86	47.60	17	48,034	0.04%
2020/10/22	31	48.63	30	48.44	48.05	1	48,619	0.00%
2020/10/21	60	50.28	66	50.07	48.95	-6	49,101	-0.01%
2020/10/20	134	50.41	189	50.45	51.20	-55	49,549	-0.11%	大買/大賣/
2020/10/19	142	49.74	98	50.06	50.90	44	49,388	0.09%	大買/
2020/10/16	6	46.47	10	46.97	46.35	-4	48,913	-0.01%
2020/10/15	9	46.53	9	46.28	45.95	0	49,896	0.00%
2020/10/14	14	47.11	11	47.03	47.35	3	51,513	0.01%
2020/10/13	7	45.61	8	45.60	45.40	-1	53,410	0.00%
2020/10/12	19	45.81	11	45.46	45.40	8	54,813	0.01%
2020/10/08	5	46.40	8	46.28	46.20	-3	56,601	-0.01%
2020/10/07	4	45.80	1	45.95	45.85	3	57,105	0.01%
2020/10/06	16	46.35	14	46.33	46.55	2	58,423	0.00%
2020/10/05	9	44.96	11	45.01	45.35	-2	58,930	0.00%
2020/09/30	15	44.63	23	44.53	44.60	-8	59,080	-0.01%
2020/09/29	23	45.22	17	45.24	45.35	6	59,132	0.01%
2020/09/28	29	44.85	35	44.57	44.50	-6	59,409	-0.01%
2020/09/25	79	45.36	71	46.07	43.95	8	60,014	0.01%
2020/09/24	68	46.93	84	45.98	47.00	-16	60,188	-0.03%
2020/09/23	16	47.06	5	46.74	46.30	11	59,961	0.02%
2020/09/22	8	47.23	3	47.80	47.30	5	60,325	0.01%
2020/09/21	6	48.37	2	49.23	48.20	4	61,168	0.01%
2020/09/18	7	48.75	15	48.79	49.40	-8	61,286	-0.01%
2020/09/17	48	48.34	42	48.62	48.50	6	61,454	0.01%
2020/09/16	12	49.38	13	49.62	49.25	-1	61,484	0.00%
2020/09/15	18	49.64	12	49.86	49.15	6	61,668	0.01%
2020/09/14	11	49.73	11	49.68	49.60	0	61,621	0.00%
2020/09/11	20	49.12	15	49.09	48.85	5	62,002	0.01%
2020/09/10	20	51.10	20.1	49.73	49.70	-0.1	63,001	0.00%
2020/09/09	20	50.43	27	50.98	50.70	-7	63,631	-0.01%
2020/09/08	37	51.81	30	51.96	50.60	7	63,687	0.01%
2020/09/07	15	53.45	56.3	54.27	51.80	-41.3	63,840	-0.06%
2020/09/04	70	54.11	34	54.04	54.80	36	63,910	0.06%
2020/09/03	39	54.66	29	54.57	53.90	10	64,048	0.02%
2020/09/02	40	53.86	40	53.85	53.80	0	64,353	0.00%
2020/09/01	33	52.58	35	52.68	53.10	-2	64,129	0.00%
2020/08/31	32	52.03	45	51.93	51.40	-13	63,696	-0.02%
2020/08/28	149	52.98	237	53.13	51.80	-88	63,696	-0.14%	大買/大賣/
2020/08/27	232	54.55	164	54.84	55.10	68	63,450	0.11%	大買/大賣/
2020/08/26	159	54.68	155	54.43	53.90	4	63,286	0.01%	大買/大賣/
2020/08/25	105	54.67	120	54.90	54.00	-15	62,944	-0.02%	大買/大賣/
2020/08/24	448	57.07	379	58.40	55.20	69	62,792	0.11%	大買/大賣/
2020/08/21	90	56.39	167	56.86	57.40	-77	61,011	-0.13%	大賣/
2020/08/20	300	53.48	230	53.57	52.20	70	62,227	0.11%	大買/大賣/
2020/08/19	300	56.95	276	56.23	56.60	24	61,656	0.04%	大買/大賣/
2020/08/18	296	55.11	262	54.88	56.20	34	61,108	0.06%	大買/大賣/
2020/08/17	87	53.60	86	53.60	53.10	1	60,793	0.00%
2020/08/14	283	52.71	352	52.41	53.10	-69	60,487	-0.11%	大買/大賣/
2020/08/13	242	50.73	229	50.45	52.20	13	58,936	0.02%	大買/大賣/
2020/08/12	219	45.99	285	46.57	48.20	-66	56,215	-0.12%	大買/大賣/
2020/08/11	49	43.78	75	44.11	43.85	-26	55,202	-0.05%
2020/08/10	118	44.06	219	43.64	43.60	-101	55,347	-0.18%	大買/大賣/鉅額交易
2020/08/07	205.4	42.18	209	42.34	42.10	-3.6	54,708	-0.01%	大買/大賣/
2020/08/06	75	42.25	27	41.76	41.40	48	55,555	0.09%
2020/08/05	282	42.24	137	42.07	42.70	145	55,729	0.26%	大買/大賣/鉅額交易
2020/08/04	59	40.83	57	40.46	40.35	2	55,561	0.00%
2020/08/03	30	40.80	22	40.59	41.20	8	55,548	0.01%
2020/07/31	24	40.49	12	40.79	40.30	12	55,641	0.02%
2020/07/30	129	40.99	170	40.97	40.80	-41	56,159	-0.07%	大買/大賣/
2020/07/29	72	41.89	82	40.96	40.55	-10	56,588	-0.02%
2020/07/28	62	42.47	78	42.38	42.50	-16	56,594	-0.03%
2020/07/27	61	42.81	27	42.93	42.15	34	56,788	0.06%
2020/07/24	116	43.46	245	43.56	41.55	-129	56,984	-0.23%	大買/大賣/鉅額交易
2020/07/23	162	43.43	35	43.46	43.75	127	57,673	0.22%	大買/鉅額交易
2020/07/22	260	43.05	390	42.46	42.30	-130	58,198	-0.22%	大買/大賣/鉅額交易
2020/07/21	129	42.19	208	42.10	41.80	-79	57,408	-0.14%	大買/大賣/
2020/07/20	421	40.69	142	40.04	41.90	279	57,098	0.49%	大買/大賣/鉅額交易
2020/07/17	567	39.30	978	38.97	38.10	-411	56,222	-0.73%	大買/大賣/鉅額交易
2020/07/16	780	38.01	380	37.67	38.80	400	54,977	0.73%	大買/大賣/鉅額交易
2020/07/15	494	37.01	910	36.79	36.55	-416	54,307	-0.77%	大買/大賣/鉅額交易
2020/07/14	312	35.75	115	35.95	35.65	197	54,106	0.36%	大買/大賣/鉅額交易
2020/07/13	407	36.10	170	36.05	36.50	237	54,451	0.44%	大買/大賣/鉅額交易
2020/07/10	19	33.61	34	33.99	33.90	-15	54,216	-0.03%
2020/07/09	6	34.31	3	34.22	33.65	3	54,678	0.01%
2020/07/08	19	33.79	178	33.41	34.20	-159	55,282	-0.29%	大賣/鉅額交易
2020/07/07	218	33.83	62	34.28	33.70	156	55,943	0.28%	大買/鉅額交易
2020/07/06	178	35.43	115	35.71	35.15	63	56,323	0.11%	大買/大賣/
2020/07/03	80	34.43	71	34.68	34.50	9	56,313	0.02%
2020/07/02	4	33.28	10	33.46	33.20	-6	55,775	-0.01%
2020/07/01	46	33.85	35	33.77	33.40	11	56,138	0.02%
2020/06/30	80	33.98	107	34.09	33.60	-27	57,055	-0.05%	大賣/
2020/06/29	92	32.24	79	32.07	32.10	13	57,793	0.02%
2020/06/24	5	31.77	9	31.85	32.00	-4	59,076	-0.01%
2020/06/23	158	31.64	152	31.69	31.65	6	60,318	0.01%	大買/大賣/
2020/06/22	55	32.44	41	32.68	32.05	14	60,822	0.02%
2020/06/19	32	33.28	171	33.20	33.30	-139	61,315	-0.23%	大賣/鉅額交易
2020/06/18	275	33.12	137	32.87	33.15	138	61,646	0.22%	大買/大賣/鉅額交易
2020/06/17	253	33.78	245	33.79	33.20	8	61,513	0.01%	大買/大賣/
2020/06/16	203	33.73	204	33.10	34.25	-1	61,513	0.00%	大買/大賣/
2020/06/15	129	31.45	136	31.90	31.15	-7	61,691	-0.01%	大買/大賣/
2020/06/12	129	32.90	128	32.68	32.45	1	63,144	0.00%	大買/大賣/
2020/06/11	17	33.27	16	33.50	33.75	1	64,561	0.00%
2020/06/10	80	33.29	73	33.23	33.10	7	65,914	0.01%
2020/06/09	336	34.58	465	34.59	33.90	-129	67,752	-0.19%	大買/大賣/鉅額交易
2020/06/08	9	34.73	9	34.31	33.95	0	68,454	0.00%
2020/06/05	13	35.17	16	35.28	35.00	-3	70,044	0.00%
2020/06/04	24	35.32	21	35.63	35.00	3	71,378	0.00%
2020/06/03	106	35.02	126	35.17	35.25	-20	72,543	-0.03%	大買/大賣/
2020/06/02	165	37.54	317	36.52	36.10	-152	73,155	-0.21%	大買/大賣/鉅額交易
2020/06/01	296	37.55	129	37.56	37.80	167	73,512	0.23%	大買/大賣/鉅額交易
2020/05/29	165	37.17	162	37.27	37.25	3	74,101	0.00%	大買/大賣/
2020/05/28	78	37.37	82	37.49	37.00	-4	74,253	-0.01%
2020/05/27	378	37.99	431	38.39	36.90	-53	73,667	-0.07%	大買/大賣/
2020/05/26	166	35.73	169	35.11	36.45	-3	71,644	0.00%	大買/大賣/
2020/05/25	120	32.84	115	32.88	33.15	5	70,485	0.01%	大買/大賣/
2020/05/22	141	33.79	392	34.00	33.35	-251	69,924	-0.36%	大買/大賣/鉅額交易
2020/05/21	250	33.66	84	33.55	33.65	166	69,183	0.24%	大買/鉅額交易
2020/05/20	82	33.48	30	33.31	32.70	52	68,662	0.08%
2020/05/19	172	33.08	81	33.06	33.50	91	68,360	0.13%	大買/
2020/05/18	125	33.01	226	32.82	32.30	-101	67,883	-0.15%	大買/大賣/鉅額交易
2020/05/15	242	33.78	298	33.18	34.10	-56	67,270	-0.08%	大買/大賣/
2020/05/14	147	33.83	55	33.71	32.55	92	66,571	0.14%	大買/
2020/05/13	162	34.19	441	33.98	33.60	-279	66,131	-0.42%	大買/大賣/鉅額交易
2020/05/12	93	33.93	47	33.77	34.50	46	65,016	0.07%
2020/05/11	203	34.09	96	33.87	33.25	107	64,952	0.16%	大買/鉅額交易
2020/05/08	54	33.37	4	33.25	33.20	50	64,286	0.08%
2020/05/07	274	33.11	98	33.03	33.50	176	64,040	0.27%	大買/鉅額交易
2020/05/06	285	33.18	168	32.28	32.15	117	63,725	0.18%	大買/大賣/鉅額交易
2020/05/05	195	34.33	739	34.08	33.00	-544	63,131	-0.86%	大買/大賣/鉅額交易
2020/05/04	137	32.83	44	33.46	34.05	93	62,617	0.15%	大買/
2020/04/30	209	32.80	100	32.92	33.05	109	62,094	0.18%	大買/鉅額交易
2020/04/29	291	32.29	91	32.46	32.10	200	61,518	0.33%	大買/鉅額交易
2020/04/28	156	32.20	247	32.28	31.25	-91	60,935	-0.15%	大買/大賣/
2020/04/27	154	29.95	169	29.98	31.50	-15	59,408	-0.03%	大買/大賣/
2020/04/24	108	28.65	58	28.58	28.65	50	58,034	0.09%	大買/
2020/04/23	327	28.38	268	28.18	28.50	59	57,913	0.10%	大買/大賣/
2020/04/22	248	27.53	153	27.78	28.35	95	57,177	0.17%	大買/大賣/
2020/04/21	133	27.43	153	27.63	27.05	-20	56,362	-0.04%	大買/大賣/
2020/04/20	110	27.95	120	27.81	27.70	-10	55,798	-0.02%	大買/大賣/
2020/04/17	151	28.37	308.2	28.48	27.80	-157.2	55,711	-0.28%	大買/大賣/鉅額交易
2020/04/16	113	28.16	98	27.91	28.60	15	54,579	0.03%	大買/
2020/04/15	215	27.51	207	27.84	27.80	8	54,265	0.01%	大買/大賣/
2020/04/14	95	27.69	102	27.84	28.75	-7	53,103	-0.01%	大賣/
2020/04/13	126	26.51	170	26.64	26.80	-44	52,502	-0.08%	大買/大賣/
2020/04/10	114	26.35	88	26.46	26.40	26	52,164	0.05%	大買/
2020/04/09	67	25.98	59	25.75	25.35	8	51,436	0.02%
2020/04/08	52	27.40	33	27.51	26.50	19	50,729	0.04%
2020/04/07	44	28.62	141	28.48	28.35	-97	49,950	-0.19%	大賣/
2020/04/06	35	26.74	19	26.88	26.90	16	50,020	0.03%
2020/04/01	346	24.77	228	24.93	25.15	118	49,877	0.24%	大買/大賣/鉅額交易
2020/03/31	219	24.46	239	24.05	24.25	-20	48,514	-0.04%	大買/大賣/
2020/03/30	245	23.16	162	23.04	23.60	83	46,687	0.18%	大買/大賣/
2020/03/27	145	22.21	208	22.29	23.10	-63	45,112	-0.14%	大買/大賣/
2020/03/26	151	20.70	161	20.49	21.00	-10	43,532	-0.02%	大買/大賣/
2020/03/25	108	19.87	108	20.09	20.20	0	42,629	0.00%	大買/大賣/
2020/03/24	51	18.73	50	18.73	18.85	1	41,664	0.00%
2020/03/23	13	17.18	13	17.32	17.75	0	41,110	0.00%
2020/03/20	59	18.05	61	18.19	18.00	-2	40,715	0.00%
2020/03/19	194	18.03	192	18.14	17.20	2	39,451	0.01%	大買/大賣/
2020/03/18	247	20.09	175	19.57	19.10	72	38,401	0.19%	大買/大賣/
2020/03/17	196	20.45	220	20.42	20.05	-24	36,538	-0.07%	大買/大賣/
2020/03/16	426	21.23	389	21.32	19.80	37	34,930	0.11%	大買/大賣/
2020/03/13	245	20.63	278	20.66	21.85	-33	33,077	-0.10%	大買/大賣/
2020/03/12	395	20.95	317	20.89	19.90	78	30,903	0.25%	大買/大賣/
2020/03/11	347	21.83	319	21.79	22.10	28	29,944	0.09%	大買/大賣/
2020/03/10	65	19.80	77	19.88	20.50	-12	27,942	-0.04%
2020/03/09	270	20.03	266	20.42	18.65	4	26,321	0.02%	大買/大賣/
2020/03/06	332	19.51	378.7	19.55	20.10	-46.7	24,818	-0.19%	大買/大賣/
2020/03/05	372	18.17	375	18.18	18.50	-3	23,647	-0.01%	大買/大賣/
2020/03/04	122	17.43	130	17.38	17.75	-8	22,811	-0.04%	大買/大賣/
2020/03/03	9	16.58	12.4	16.77	17.05	-3.4	21,797	-0.02%
2020/03/02	12	14.44	10	14.25	15.50	2	21,006	0.01%
2020/02/27	27	15.01	56	15.55	14.80	-29	21,197	-0.14%
2020/02/26	58	15.94	24	15.48	15.45	34	21,767	0.16%
2020/02/25	13	15.90	13	15.43	15.95	0	22,681	0.00%
2020/02/24	8	15.94	6	15.88	15.65	2	23,338	0.01%
2020/02/21	5	15.95	10	16.10	16.10	-5	23,798	-0.02%
2020/02/20	0	0.00	5	15.80	15.85	-5	24,220	-0.02%
2020/02/19	4	15.75	2	15.75	15.70	2	24,387	0.01%
2020/02/17	5	15.52	0	0.00	15.55	5	24,570	0.02%
2020/02/14	3	15.77	12	15.78	15.75	-9	24,439	-0.04%
2020/02/13	1	15.30	2	15.60	15.25	-1	24,131	0.00%
2020/02/12	30	15.44	10	15.48	15.50	20	23,954	0.08%
2020/02/11	100	14.77	100	14.40	14.85	0	23,255	0.00%
2020/02/10	0	0.00	1	14.40	14.40	-1	23,187	0.00%
2020/02/07	3	14.50	22	14.41	14.30	-19	23,024	-0.08%
2020/02/06	23	14.88	26	14.78	14.95	-3	22,816	-0.01%
2020/02/05	5	14.60	2	15.10	14.40	3	22,607	0.01%
2020/02/04	10	14.95	11	14.90	15.00	-1	22,350	0.00%
2020/01/31	6.1	15.31	2	15.53	15.30	4.1	22,970	0.02%
2020/01/30	11.1	16.66	0	0.00	16.20	11.1	22,697	0.05%
2020/01/20	9	17.97	5	18.05	18.00	4	22,672	0.02%
2020/01/17	0	0.00	10	17.68	18.00	-10	22,658	-0.04%
2020/01/16	13	17.72	1	18.10	17.70	12	22,405	0.05%
2020/01/15	6	18.13	3	18.43	18.10	3	22,242	0.01%
2020/01/14	2	18.00	19	18.09	18.40	-17	22,156	-0.08%
2020/01/13	32	18.13	7	18.24	17.85	25	21,854	0.11%
2020/01/10	33	17.83	27	17.88	17.80	6	21,099	0.03%
2020/01/09	10	17.64	38	17.83	18.30	-28	20,514	-0.14%
2020/01/08	0.2	17.15	9	16.94	17.15	-8.8	19,878	-0.04%
2020/01/07	82	17.25	71	17.56	17.05	11	19,780	0.06%
2020/01/06	31	17.25	30	17.10	17.40	1	19,344	0.01%
2020/01/03	0	0.00	17	16.92	16.85	-17	18,782	-0.09%
2020/01/02	7	16.87	0	0.00	16.85	7	18,502	0.04%
2019/12/31	1	16.65	0	0.00	16.65	1	18,242	0.01%
2019/12/30	95	17.03	134	17.13	16.80	-39	18,122	-0.22%	大賣/
2019/12/27	14	16.73	43	16.58	16.75	-29	17,507	-0.17%
2019/12/26	26	16.15	6	16.04	16.20	20	17,016	0.12%
2019/12/25	0	0.00	15	15.57	15.80	-15	16,928	-0.09%
2019/12/24	4	15.60	0	0.00	15.60	4	17,015	0.02%
2019/12/23	16	15.41	17	15.57	15.30	-1	17,047	-0.01%
2019/12/19	11	15.90	1	15.90	15.80	10	17,045	0.06%
2019/12/18	5	15.95	2	15.93	15.75	3	17,159	0.02%
2019/12/16	2	16.15	2	16.25	16.25	0	17,244	0.00%
2019/12/13	14	15.95	5	16.30	15.95	9	17,293	0.05%
2019/12/12	10	16.75	38	16.44	16.30	-28	17,347	-0.16%
2019/12/11	8	16.55	1	16.55	16.50	7	17,921	0.04%
2019/12/10	0	0.00	19	16.18	16.55	-19	17,896	-0.11%
2019/12/09	30	16.29	15	16.38	16.30	15	18,240	0.08%
2019/12/06	39	16.31	27	16.21	16.35	12	18,132	0.07%
2019/12/05	15	15.65	15	15.65	15.70	0	17,726	0.00%
2019/12/04	10	15.60	10	15.55	15.55	0	18,063	0.00%
2019/12/03	0	0.00	1	15.50	15.70	-1	18,789	-0.01%
2019/11/29	25	15.62	25	15.72	15.50	0	19,782	0.00%
2019/11/28	7	15.75	12	15.79	15.60	-5	20,209	-0.02%
2019/11/27	7	16.01	3	16.17	16.10	4	20,992	0.02%
2019/11/26	114	16.18	110	16.00	16.15	4	21,042	0.02%	大買/大賣/
2019/11/25	56	16.62	48	16.71	16.25	8	20,617	0.04%
2019/11/22	650	16.43	659	16.54	16.15	-9	19,834	-0.05%	大買/大賣/
2019/11/21	238	16.07	179	16.06	16.55	59	18,704	0.32%	大買/大賣/
2019/11/20	230	15.86	237	15.91	15.70	-7	17,910	-0.04%	大買/大賣/
2019/11/19	29	15.50	25	15.62	15.40	4	17,547	0.02%
2019/11/18	37	15.18	26	15.09	15.15	11	16,976	0.06%
2019/11/15	4	14.71	9	14.95	14.90	-5	16,709	-0.03%
2019/11/14	25	13.95	25	14.00	14.00	0	16,338	0.00%
2019/11/13	0	0.00	10	14.05	14.00	-10	16,424	-0.06%
2019/11/11	0	0.00	3	13.75	13.60	-3	16,621	-0.02%
2019/11/08	15	14.19	15	14.16	14.15	0	16,570	0.00%
2019/11/07	2	14.00	0	0.00	14.15	2	16,592	0.01%
2019/11/06	0	0.00	3	14.50	14.45	-3	16,521	-0.02%
2019/11/05	1	14.80	1	14.75	14.70	0	16,498	0.00%
2019/11/04	14	14.64	91	14.80	14.60	-77	16,542	-0.47%
2019/11/01	38	15.01	66	15.03	14.90	-28	16,438	-0.17%
2019/10/31	136	15.58	119	15.67	15.35	17	16,321	0.10%	大買/大賣/
2019/10/30	10	14.89	15	14.95	15.00	-5	15,333	-0.03%
2019/10/29	13	14.53	6	14.45	14.45	7	15,140	0.05%
2019/10/28	53	14.91	52	14.86	14.90	1	15,233	0.01%
2019/10/25	2	14.80	2	14.85	14.80	0	15,513	0.00%
2019/10/22	2	14.90	3	14.90	14.55	-1	15,876	-0.01%
2019/10/21	6	14.71	5	14.80	14.75	1	15,823	0.01%
2019/10/18	0	0.00	6	14.55	14.55	-6	15,857	-0.04%
2019/10/17	35	14.55	35	14.55	14.55	0	15,948	0.00%
2019/10/16	15	14.35	15	14.40	14.40	0	16,089	0.00%
2019/10/15	11	14.51	12	14.61	14.70	-1	16,377	-0.01%
2019/10/09	28	13.80	26	13.60	13.60	2	16,563	0.01%
2019/10/04	30	14.10	30	13.95	13.90	0	16,669	0.00%
2019/09/27	1	13.75	2	13.88	13.80	-1	16,560	-0.01%
2019/09/26	3	14.45	0	0.00	14.20	3	16,446	0.02%
2019/09/25	0	0.00	1	14.40	14.35	-1	16,418	-0.01%
2019/09/24	3	14.75	0	0.00	14.55	3	16,485	0.02%
2019/09/23	1	14.80	0	0.00	14.80	1	16,398	0.01%
2019/09/19	53	14.88	138	14.63	14.50	-85	16,310	-0.52%	大賣/
2019/09/18	10	14.90	10	14.90	14.85	0	16,202	0.00%
2019/09/17	1	14.85	1	15.00	15.00	0	16,088	0.00%
2019/09/16	110	15.36	94	15.15	15.10	16	15,838	0.10%	大買/
2019/09/12	35	15.00	49	15.05	15.05	-14	15,112	-0.09%
2019/09/11	105	14.90	93	14.93	15.20	12	14,883	0.08%	大買/
2019/09/10	70	14.60	19	14.53	14.55	51	14,308	0.36%
2019/09/09	47	14.57	43	14.58	14.55	4	14,145	0.03%
2019/09/06	6	14.48	39	14.50	14.55	-33	13,956	-0.24%
2019/09/05	130	14.88	53	14.87	14.75	77	13,659	0.56%	大買/
2019/09/04	74	14.98	44	15.00	15.10	30	13,004	0.23%
2019/09/03	4	14.35	16.1	14.44	14.45	-12.1	12,321	-0.10%
2019/09/02	38	14.55	12	14.44	14.80	26	11,884	0.22%
2019/08/30	139	14.34	149	14.37	14.45	-10	11,134	-0.09%	大買/大賣/
2019/08/29	29	13.53	21	13.35	13.45	8	10,088	0.08%
2019/08/28	20	13.10	0	0.00	12.90	20	9,654	0.21%
2019/08/27	2	12.95	1	12.85	12.85	1	9,632	0.01%
2019/08/23	0	0.00	11	13.21	13.15	-11	9,533	-0.12%
2019/08/22	20	13.20	32	13.33	13.50	-12	9,474	-0.13%
2019/08/21	10.1	13.15	0	0.00	13.15	10.1	9,142	0.11%
2019/08/20	3	12.70	0	0.00	12.70	3	9,035	0.03%
2019/08/16	17	12.83	0	0.00	12.80	17	8,950	0.19%
2019/08/07	25	12.16	25	12.17	12.10	0	8,873	0.00%
2019/08/06	1	11.91	31	11.52	12.30	-30	8,854	-0.34%
2019/08/05	0	0.00	1	12.05	11.95	-1	8,779	-0.01%
2019/08/02	20	12.60	0	0.00	12.25	20	8,777	0.23%
2019/08/01	22	13.05	13	13.05	13.05	9	8,634	0.10%
2019/07/31	6	13.40	51	13.11	13.45	-45	8,513	-0.53%
2019/07/30	68	13.47	11	13.85	13.40	57	8,395	0.68%
2019/07/29	77	14.04	86	13.92	13.85	-9	8,132	-0.11%
2019/07/26	6	13.45	12	13.45	13.50	-6	7,639	-0.08%
2019/07/25	12	13.55	7	13.59	13.40	5	7,599	0.07%
2019/07/24	0	0.00	41	12.95	12.95	-41	7,238	-0.57%
2019/07/23	44	13.39	39	13.34	13.25	5	7,257	0.07%
2019/07/22	11	13.29	7	13.44	13.60	4	7,202	0.06%
2019/07/19	0	0.00	1	13.25	13.05	-1	7,063	-0.01%
2019/07/18	0	0.00	40	13.30	13.05	-40	7,084	-0.56%
2019/07/17	16	13.25	16	13.23	13.30	0	7,012	0.00%
2019/07/16	1	12.85	2	12.80	12.90	-1	6,618	-0.02%
2019/07/15	82	12.65	11	12.50	12.65	71	6,514	1.09%
2019/07/12	38	12.15	41	12.20	12.15	-3	6,223	-0.05%
2019/07/08	0	0.00	7	11.90	11.90	-7	6,669	-0.10%
2019/07/05	22	12.15	14	11.98	12.05	8	6,889	0.12%
2019/06/28	3	11.65	0	0.00	11.65	3	8,811	0.03%
2019/06/27	40	11.80	40	11.88	11.75	0	8,918	0.00%
2019/06/25	145	11.96	149	12.08	11.80	-4	8,900	-0.04%	大買/大賣/
2019/06/20	22	11.95	2	12.00	11.95	20	8,946	0.22%
2019/06/19	5	12.00	5	12.05	11.85	0	9,136	0.00%
2019/06/18	0	0.00	1	11.40	11.40	-1	9,141	-0.01%
2019/06/13	50	11.73	50	11.80	11.75	0	9,785	0.00%
2019/06/12	16	11.62	30	11.73	11.65	-14	9,772	-0.14%
2019/06/11	35	11.90	25	11.64	11.90	10	9,632	0.10%
2019/05/30	13	11.15	18	11.14	11.10	-5	9,733	-0.05%
2019/05/24	5	10.90	0	0.00	10.75	5	10,045	0.05%
2019/05/22	30	11.15	30	11.15	11.25	0	10,184	0.00%
2019/05/21	20	11.05	20	10.80	11.10	0	10,370	0.00%
2019/05/20	10	11.13	5	11.05	11.10	5	10,623	0.05%
2019/05/17	23	12.07	23	12.00	11.90	0	10,694	0.00%
2019/05/16	2	11.85	1	11.90	11.75	1	10,831	0.01%
2019/05/15	4	12.09	2	12.15	12.15	2	11,275	0.02%
2019/05/13	0	0.00	0.6	11.40	11.40	-0.6	11,535	-0.01%
2019/05/09	0	0.00	15	12.29	12.10	-15	11,449	-0.13%
2019/05/08	2	12.70	0	0.00	12.70	2	11,407	0.02%
2019/05/06	0	0.00	4	12.60	12.40	-4	11,457	-0.03%
2019/05/03	0	0.00	2	12.95	12.95	-2	11,463	-0.02%
2019/05/02	2	12.73	4	12.60	12.95	-2	11,512	-0.02%
2019/04/30	16	12.30	18	12.38	12.50	-2	11,828	-0.02%
2019/04/29	5	12.50	7	12.69	12.50	-2	11,953	-0.02%
2019/04/26	0	0.00	15	13.21	13.15	-15	11,857	-0.13%
2019/04/25	0	0.00	1	13.35	13.40	-1	11,981	-0.01%
2019/04/24	4	13.35	4	13.25	13.25	0	12,252	0.00%
2019/04/23	2	13.55	0	0.00	13.50	2	12,744	0.02%
2019/04/22	1	13.70	0	0.00	13.75	1	12,720	0.01%
2019/04/19	2	13.75	0	0.00	13.65	2	12,811	0.02%
2019/04/18	2	13.88	0	0.00	13.55	2	13,033	0.02%
2019/04/17	5	14.15	2	14.25	13.95	3	13,250	0.02%
2019/04/16	20	14.20	21	14.20	14.20	-1	13,785	-0.01%
2019/04/15	4	14.15	4	14.05	14.00	0	14,559	0.00%
2019/04/12	1	13.90	0	0.00	13.90	1	14,618	0.01%
2019/04/11	7	14.24	17	14.21	14.15	-10	14,573	-0.07%
2019/04/10	13	14.82	5	14.96	14.60	8	14,472	0.06%
2019/04/09	44	15.57	13	15.87	14.80	31	14,352	0.22%
2019/04/08	22	14.64	11	14.65	15.30	11	13,921	0.08%
2019/04/03	5	13.94	5	13.98	13.95	0	13,527	0.00%
2019/03/29	0	0.00	48	13.25	13.25	-48	13,551	-0.35%
2019/03/28	0	0.00	17	13.11	13.05	-17	13,781	-0.12%
2019/03/27	0	0.00	2	13.45	13.50	-2	13,798	-0.01%
2019/03/26	101	13.61	100	13.55	13.55	1	13,781	0.01%	大買/
2019/03/25	0	0.00	2	13.70	13.75	-2	13,752	-0.01%
2019/03/22	5	14.25	12	14.23	14.10	-7	13,772	-0.05%
2019/03/21	2	14.23	21	14.25	14.15	-19	13,846	-0.14%
2019/03/20	69	14.41	37	14.33	14.30	32	13,962	0.23%
2019/03/18	4	13.90	4	13.98	13.85	0	14,141	0.00%
2019/03/12	70	13.69	60	13.50	13.50	10	16,897	0.06%
2019/03/11	50	13.70	3	13.60	13.60	47	17,158	0.27%
2019/03/07	1	13.70	2	13.75	13.70	-1	17,504	-0.01%
2019/03/06	0	0.00	2	14.05	14.05	-2	17,767	-0.01%
2019/03/05	0	0.00	1	14.05	14.00	-1	17,887	-0.01%
2019/02/26	1	14.35	7	14.24	14.00	-6	18,108	-0.03%
2019/02/22	2	14.10	0	0.00	14.05	2	18,265	0.01%
2019/02/21	0	0.00	1	14.00	14.00	-1	18,374	-0.01%
2019/02/20	9	14.53	8	14.43	14.20	1	18,544	0.01%
2019/02/19	21	14.67	231	14.63	14.40	-210	18,906	-1.11%	大賣/鉅額交易
2019/02/18	83	14.41	79	14.48	14.10	4	19,488	0.02%
2019/02/15	17	14.15	19	14.14	14.10	-2	19,524	-0.01%
2019/02/14	264	14.39	62	14.35	14.10	202	19,259	1.05%	大買/鉅額交易
2019/02/13	204	13.67	226	13.91	13.65	-22	18,769	-0.12%	大買/大賣/
2019/02/12	24	13.83	2	13.78	13.90	22	18,572	0.12%
2019/01/30	5	13.25	5	13.30	13.25	0	18,532	0.00%
2019/01/29	0	0.00	15	13.25	13.25	-15	18,576	-0.08%
2019/01/28	1	13.15	0	0.00	13.25	1	18,595	0.01%
2019/01/25	1	13.25	0	0.00	13.15	1	18,707	0.01%
2019/01/24	1	13.30	0	0.00	13.25	1	18,874	0.01%
2019/01/23	64	13.24	0	0.00	13.35	64	18,954	0.34%
2019/01/22	11	13.59	11	13.34	13.10	0	19,032	0.00%
2019/01/21	11	14.09	10	14.08	13.90	1	18,660	0.01%
2019/01/18	4	13.74	3	13.80	13.90	1	18,513	0.01%
2019/01/17	5	13.97	10	13.94	13.75	-5	18,514	-0.03%
2019/01/16	17	13.79	15	13.87	13.90	2	18,396	0.01%
2019/01/15	45	14.01	160	13.88	13.65	-115	18,118	-0.63%	大賣/鉅額交易
2019/01/14	103	13.40	51	13.20	13.45	52	17,558	0.30%	大買/
2019/01/11	6	13.45	49	13.44	13.35	-43	17,517	-0.25%
2019/01/10	15	13.81	13	13.84	13.45	2	17,403	0.01%
2019/01/09	10	14.28	9	14.22	14.00	1	17,156	0.01%
2019/01/08	401	14.43	395	14.41	14.55	6	16,910	0.04%	大買/大賣/
2019/01/07	275	13.91	282	13.98	14.40	-7	16,250	-0.04%	大買/大賣/
2019/01/03	6	13.45	0	0.00	13.45	6	15,492	0.04%
2019/01/02	0	0.00	2	13.38	13.15	-2	15,392	-0.01%
2018/12/28	0	0.00	2	12.95	13.10	-2	15,350	-0.01%
2018/12/27	56	13.65	41	13.55	13.05	15	15,497	0.10%
2018/12/26	12	13.20	0	0.00	13.25	12	15,310	0.08%
2018/12/25	42	13.27	19	13.18	13.50	23	15,415	0.15%
2018/12/24	24	13.32	28	13.18	13.15	-4	15,171	-0.03%
2018/12/21	9	12.81	4	12.50	13.20	5	14,973	0.03%
2018/12/20	0	0.00	4	12.30	12.60	-4	14,911	-0.03%
2018/12/19	7	12.42	3	12.52	12.30	4	14,834	0.03%
2018/12/18	10	12.51	10	12.49	12.45	0	14,981	0.00%
2018/12/17	51	12.43	11	12.56	12.30	40	15,113	0.26%
2018/12/14	64	12.34	104	12.20	12.60	-40	15,534	-0.26%	大賣/
2018/12/13	8	12.43	10	12.47	12.25	-2	15,407	-0.01%
2018/12/12	34	12.95	35	13.01	12.90	-1	15,294	-0.01%
2018/12/11	60	13.06	73	12.99	12.90	-13	15,285	-0.09%
2018/12/10	165	13.84	145	13.87	13.60	20	15,357	0.13%	大買/大賣/
2018/12/07	41	13.14	45	13.12	13.75	-4	14,342	-0.03%
2018/12/06	187	13.11	205	13.81	12.50	-18	14,332	-0.13%	大買/大賣/
2018/12/05	15	13.53	5	13.48	13.75	10	14,145	0.07%
2018/12/04	11	13.22	11	13.35	13.20	0	14,467	0.00%
2018/12/03	3	12.92	0	0.00	12.85	3	14,798	0.02%
2018/11/30	0	0.00	1	12.45	12.30	-1	15,372	-0.01%
2018/11/29	74	12.20	73	12.10	12.10	1	16,645	0.01%
2018/11/27	18	12.74	20	12.70	12.90	-2	16,444	-0.01%
2018/11/26	70	12.70	60	12.60	12.55	10	16,484	0.06%
2018/11/23	70	12.57	71	12.35	12.40	-1	16,524	-0.01%
2018/11/21	2	12.95	1	13.05	13.10	1	16,482	0.01%
2018/11/20	10	12.88	43	12.87	12.95	-33	16,511	-0.20%
2018/11/19	270	13.12	299	13.17	13.15	-29	16,536	-0.18%	大買/大賣/
2018/11/16	50	12.86	81	13.14	13.00	-31	16,487	-0.19%
2018/11/15	429	12.33	424	12.30	12.50	5	16,133	0.03%	大買/大賣/
2018/11/14	105	11.18	50	11.59	11.85	55	16,585	0.33%	大買/
2018/11/13	20	10.75	70	10.60	10.80	-50	17,751	-0.28%
2018/11/09	0	0.00	14	10.50	10.45	-14	19,500	-0.07%
2018/11/08	24	10.58	24	10.76	10.50	0	20,407	0.00%
2018/11/06	49	10.14	45	10.34	10.15	4	20,844	0.02%
2018/11/05	0	0.00	1	10.40	10.40	-1	20,954	0.00%
2018/11/02	4	10.45	3	10.50	10.30	1	20,935	0.00%
2018/11/01	10	10.75	1	10.85	10.65	9	20,773	0.04%
2018/10/30	2	9.76	2	9.85	9.86	0	20,460	0.00%
2018/10/26	0	0.00	5	9.22	9.23	-5	20,228	-0.02%
2018/10/22	35	10.23	24	10.20	10.25	11	19,977	0.06%
2018/10/17	0	0.00	1	10.60	10.35	-1	19,788	-0.01%
2018/10/16	25	10.46	24	10.68	10.45	1	19,689	0.01%
2018/10/15	0	0.00	1	10.30	10.30	-1	19,541	-0.01%
2018/10/12	14	10.14	14	10.26	10.40	0	19,446	0.00%
2018/10/11	4	9.81	11	9.92	9.77	-7	19,307	-0.04%
2018/10/09	11	10.85	15	11.03	10.85	-4	19,114	-0.02%
2018/10/08	15	11.15	0	0.00	11.15	15	19,037	0.08%
2018/10/05	12	10.90	12	10.93	11.05	0	18,940	0.00%
2018/10/04	15	11.60	17	11.76	11.50	-2	18,673	-0.01%
2018/10/03	22	11.73	10	11.60	11.45	12	18,707	0.06%
2018/10/02	1	12.20	1	12.25	12.20	0	18,322	0.00%
2018/10/01	0	0.00	2	12.53	12.50	-2	18,207	-0.01%
2018/09/28	1	12.30	0	0.00	12.30	1	18,148	0.01%
2018/09/27	14	12.58	23	12.54	12.30	-9	18,060	-0.05%
2018/09/26	90	12.40	0	0.00	12.30	90	17,822	0.50%
2018/09/25	10	12.23	10	12.33	12.55	0	17,762	0.00%
2018/09/21	11	12.65	14	12.69	12.45	-3	17,549	-0.02%
2018/09/20	41	12.67	34	12.94	12.25	7	17,320	0.04%
2018/09/19	13	13.14	12	13.35	13.05	1	16,795	0.01%
2018/09/18	41	13.47	40	13.50	13.30	1	16,584	0.01%
2018/09/17	2	13.45	0	0.00	13.50	2	16,401	0.01%
2018/09/14	46	13.83	128	13.78	14.00	-82	16,153	-0.51%	大賣/
2018/09/13	81	12.99	21	13.09	13.20	60	15,673	0.38%
2018/09/12	40	13.26	41	13.31	13.20	-1	15,263	-0.01%
2018/09/11	120	13.63	121.1	13.67	13.90	-1.1	14,759	-0.01%	大買/大賣/
2018/09/10	43	13.39	16.1	13.82	13.05	26.9	14,108	0.19%
2018/09/07	73.3	14.96	147	14.85	14.45	-73.8	13,489	-0.55%	大賣/
2018/09/06	50	14.71	34	14.93	14.70	16	12,912	0.12%
2018/09/05	146	16.44	215	16.05	15.10	-69	12,083	-0.57%	大買/大賣/
2018/09/04	42	15.99	27	15.82	16.05	15	10,813	0.14%
2018/09/03	0	0.00	1	15.65	15.65	-1	10,756	-0.01%
2018/08/31	2	16.45	0	0.00	16.70	2	10,728	0.02%
2018/08/30	58	16.00	58	16.20	16.00	0	10,548	0.00%
2018/08/29	12	15.87	10	15.75	16.10	2	10,415	0.02%
2018/08/28	16	15.32	16	15.32	15.20	0	10,336	0.00%
2018/08/27	4	14.83	0	0.00	15.10	4	10,217	0.04%
2018/08/24	31	15.29	2	15.60	15.05	29	10,035	0.29%
2018/08/23	15	15.37	44	15.50	16.00	-29	9,818	-0.30%
2018/08/22	147	15.25	2	15.05	15.05	145	9,524	1.52%	大買/鉅額交易
2018/08/21	245	14.88	364	14.94	15.30	-119	9,321	-1.28%	大買/大賣/鉅額交易
2018/08/20	459	14.16	494	14.23	14.20	-35	7,900	-0.44%	大買/大賣/
2018/08/17	371	13.88	370	13.90	14.30	1	6,493	0.02%	大買/大賣/
2018/08/16	23	12.38	46	12.46	13.00	-23	5,438	-0.42%
2018/08/15	41	11.99	42	11.86	12.20	-1	4,606	-0.02%
2018/08/14	6	11.03	7	11.06	11.25	-1	3,657	-0.03%
2018/08/13	0	0.00	1	10.30	10.25	-1	3,157	-0.03%
2018/08/10	68	10.28	5	10.45	10.45	63	3,020	2.09%
2018/08/06	0	0.00	20	10.05	10.05	-20	2,794	-0.72%
2018/07/11	5	9.75	5	9.85	9.54	0	2,865	0.00%
2018/06/28	0	0.00	2	9.74	9.76	-2	2,699	-0.07%
2018/06/26	10	9.90	0	0.00	9.98	10	2,759	0.36%
2018/06/22	2	10.23	0	0.00	10.05	2	2,749	0.07%
2018/06/20	0	0.00	3	9.98	10.05	-3	2,655	-0.11%
2018/06/19	13	10.20	0	0.00	10.20	13	2,617	0.50%
2018/06/15	10	10.40	10	10.40	10.40	0	2,595	0.00%
2018/06/14	5	10.50	5	10.35	10.40	0	2,573	0.00%
2018/06/13	23	10.27	0	0.00	10.25	23	2,509	0.92%
2018/06/12	33	10.58	13	10.63	10.60	20	2,438	0.82%
2018/06/11	1	10.05	7	10.24	10.40	-6	2,359	-0.25%
2018/06/08	2	10.30	2	10.20	10.10	0	2,261	0.00%
2018/06/07	10	9.91	1	9.92	9.91	9	2,190	0.41%
2018/06/06	0	0.00	3	10.00	9.90	-3	2,158	-0.14%
2018/06/05	1	9.90	0	0.00	9.71	1	2,141	0.05%
2018/05/21	2	9.06	2	9.18	9.18	0	1,896	0.00%
2018/05/18	0	0.00	6	9.07	9.03	-6	1,890	-0.32%
2018/05/16	0	0.00	10	9.12	9.09	-10	1,946	-0.51%
2018/05/15	10	9.35	0	0.00	9.21	10	1,960	0.51%
2018/05/07	0	0.00	5	9.41	9.41	-5	1,984	-0.25%
2018/05/04	10	9.41	5	9.38	9.38	5	1,981	0.25%
2018/05/02	5	9.47	5	9.40	9.40	0	2,022	0.00%
2018/04/27	10	9.33	10	9.25	9.25	0	2,030	0.00%
2018/04/26	12	9.45	12	9.35	9.30	0	2,080	0.00%
2018/04/20	5	9.97	5	9.99	9.97	0	2,234	0.00%
2018/04/18	0	0.00	2	9.89	9.83	-2	2,257	-0.09%
2018/04/17	5	9.93	21	9.88	9.81	-16	2,340	-0.68%
2018/04/16	15	10.01	2	9.91	9.92	13	2,411	0.54%
2018/04/13	3	10.10	0	0.00	10.10	3	2,454	0.12%
2018/04/12	9	9.95	8	10.10	10.00	1	2,602	0.04%
2018/04/11	5	9.71	5	9.72	9.72	0	2,541	0.00%
2018/03/29	8	10.10	8	9.98	9.83	0	2,842	0.00%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/21	2	9.75	0	0.00	9.77	2	3,654	0.05%
2018/03/19	5	9.81	10	9.79	9.79	-5	3,730	-0.13%
2018/03/16	5	9.92	0	0.00	9.86	5	3,785	0.13%
2018/03/15	9	10.08	6	10.20	10.00	3	3,989	0.08%
2018/03/13	10	9.90	10	9.96	9.85	0	3,952	0.00%
2018/03/09	5	9.57	5	9.64	9.64	0	4,050	0.00%
2018/02/22	0	0.00	20	9.31	9.38	-20	4,810	-0.42%
2018/02/06	20	9.03	10	9.78	9.05	10	5,226	0.19%
2018/02/05	3	9.97	5	10.05	10.00	-2	5,214	-0.04%
2018/02/02	0	0.00	10	10.25	10.25	-10	5,250	-0.19%
2018/02/01	10	10.40	10	10.25	10.25	0	5,371	0.00%
2018/01/30	0	0.00	6	10.38	10.40	-6	5,591	-0.11%
2018/01/23	3	10.25	0	0.00	10.15	3	6,663	0.05%
2018/01/18	10	10.55	0	0.00	10.35	10	6,762	0.15%
2018/01/11	10	10.60	10	10.49	10.45	0	6,785	0.00%
2018/01/10	10	10.75	10	10.50	10.45	0	6,692	0.00%
2018/01/09	3	10.80	5	10.90	10.75	-2	6,613	-0.03%
2018/01/08	11	10.85	11	10.87	10.90	0	6,553	0.00%
2018/01/05	0	0.00	20	10.68	10.75	-20	6,339	-0.32%
2018/01/04	0	0.00	20	10.69	10.65	-20	6,308	-0.32%