金像電 (2368)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	189.50	1	188.00	187.00	1	9,799	0.01%
2024/04/24	5	195.80	4	196.00	196.50	1	9,812	0.01%
2024/04/23	4.3	185.91	4	187.63	188.00	0.3	9,758	0.00%
2024/04/22	6	186.17	1	186.50	182.00	5	9,666	0.05%
2024/04/19	4.2	200.16	1	195.50	196.00	3.2	9,531	0.03%
2024/04/18	8	204.31	5.1	205.71	205.00	2.9	9,488	0.03%
2024/04/17	6.7	201.27	0.6	202.22	201.50	6.1	9,472	0.06%
2024/04/16	5	201.62	2.1	203.29	201.50	3	9,455	0.03%
2024/04/15	9	218.59	0	0.00	212.50	9	9,443	0.10%
2024/04/12	1	231.00	1	229.50	229.50	0	9,313	0.00%
2024/04/11	2	231.00	2.1	229.50	229.50	-0.1	9,337	0.00%
2024/04/10	2	237.99	2	233.75	230.50	0	9,333	0.00%
2024/04/09	3.2	238.19	1.1	238.93	237.00	2.2	9,352	0.02%
2024/04/08	2	245.50	6	247.00	242.50	-4	9,345	-0.04%
2024/04/03	0	0.00	1	240.00	241.00	-1	9,259	-0.01%
2024/04/02	8	235.00	4	237.38	234.00	4	9,240	0.04%
2024/04/01	1	248.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	7	245.86	7	249.57	245.50	0	9,152	0.00%
2024/03/28	4	248.25	4	245.25	244.50	0	9,107	0.00%
2024/03/27	16.1	250.32	20	252.53	251.00	-4	9,052	-0.04%
2024/03/26	3	250.50	5	244.20	242.00	-2	8,927	-0.02%
2024/03/25	3	248.50	1	252.00	247.50	2	8,912	0.02%
2024/03/22	5	245.10	8.6	247.43	247.50	-3.6	8,866	-0.04%
2024/03/21	2	236.50	18	236.14	233.50	-16	8,668	-0.18%
2024/03/20	2	230.25	2	230.00	229.50	0	8,699	0.00%
2024/03/19	22.1	233.05	9	237.72	229.50	13.1	8,751	0.15%
2024/03/18	11.4	236.95	6	235.08	238.00	5.4	8,684	0.06%
2024/03/15	21	234.26	18	234.53	232.50	3	8,689	0.03%
2024/03/14	3	224.67	0	0.00	220.50	3	8,659	0.03%
2024/03/13	14.2	234.49	10	229.30	229.00	4.2	8,739	0.05%
2024/03/12	10.1	241.88	17	242.82	242.50	-6.9	8,651	-0.08%
2024/03/11	1	250.99	3	249.67	248.00	-2	8,593	-0.02%
2024/03/08	7.2	252.32	7	247.93	249.50	0.2	8,641	0.00%
2024/03/07	36.1	268.96	3.1	259.13	252.50	33	8,595	0.38%
2024/03/06	8.1	270.34	9	270.22	274.50	-1	8,335	-0.01%
2024/03/05	2.1	263.55	11.1	259.96	265.50	-9.1	8,341	-0.11%
2024/03/04	5.1	263.54	0	0.00	259.00	5.1	8,359	0.06%
2024/03/01	4	263.50	7	264.93	261.50	-3	8,322	-0.04%
2024/02/29	2	253.50	4	256.50	257.00	-2	8,274	-0.02%
2024/02/27	6.3	251.97	0	0.00	252.50	6.3	8,255	0.08%
2024/02/26	2	259.75	1.1	260.58	261.50	0.9	8,170	0.01%
2024/02/23	5	263.40	19.2	264.50	262.00	-14.2	8,128	-0.17%
2024/02/22	11.2	257.65	2	256.75	255.50	9.2	8,003	0.11%
2024/02/21	5	258.90	0	0.00	259.50	5	7,836	0.06%
2024/02/20	7	256.79	2	258.00	261.50	5	7,793	0.06%
2024/02/19	8.1	265.41	19.1	264.95	265.00	-11	7,781	-0.14%
2024/02/16	20	273.70	18	274.72	275.00	2	7,674	0.03%
2024/02/15	0	0.00	14	272.29	273.00	-14	7,656	-0.18%
2024/02/05	5	243.30	3	249.50	248.50	2	7,528	0.03%
2024/02/02	3	238.67	10.2	241.65	241.00	-7.2	7,755	-0.09%
2024/02/01	1	230.00	1	231.50	231.50	0	7,649	0.00%
2024/01/31	14	231.82	11	234.41	229.00	3	7,741	0.04%
2024/01/30	8.1	233.45	9.4	232.91	234.00	-1.3	7,738	-0.02%
2024/01/29	3	222.83	3	222.83	224.50	0	7,520	0.00%
2024/01/26	2	219.25	2.1	217.60	216.50	-0.1	7,612	0.00%
2024/01/25	1	223.00	2	224.50	222.50	-1	7,651	-0.01%
2024/01/24	0	218.00	0	0.00	216.50	0	7,583	0.00%
2024/01/23	2	219.50	3	221.67	221.50	-1	7,645	-0.01%
2024/01/22	4	214.50	36	219.63	222.00	-32	7,580	-0.42%
2024/01/19	35	204.06	8	204.13	204.00	27	7,423	0.36%
2024/01/18	12	203.88	4	199.75	200.50	8	7,433	0.11%
2024/01/17	1	217.00	6	214.83	210.50	-5	7,369	-0.07%
2024/01/16	1	217.98	1	215.00	214.50	0	7,386	0.00%
2024/01/15	11	212.55	7	214.79	216.00	4	7,379	0.05%
2024/01/12	2.1	206.32	2	208.75	208.00	0.1	7,425	0.00%
2024/01/11	3	202.50	1	206.50	206.00	2	7,457	0.03%
2024/01/10	1.1	198.00	3	199.50	200.00	-1.9	7,509	-0.03%
2024/01/09	3	198.83	0	0.00	195.50	3	7,541	0.04%
2024/01/08	4.1	208.20	2	204.25	204.50	2.1	7,519	0.03%
2024/01/05	4	212.25	2	207.50	205.50	2	7,562	0.03%
2024/01/04	7	216.00	0	0.00	213.00	7	7,600	0.09%
2024/01/03	4	214.50	4	218.38	218.50	0	7,637	0.00%
2024/01/02	2	218.50	1	218.50	218.00	1	7,643	0.01%
2023/12/29	0	0.00	4	218.00	218.00	-4	7,716	-0.05%
2023/12/28	2	217.00	4	215.38	214.50	-2	7,853	-0.03%
2023/12/27	4	214.63	6	217.00	217.00	-2	8,073	-0.02%
2023/12/25	6	216.50	7	215.14	213.50	-1	8,610	-0.01%
2023/12/22	8	214.44	7	217.43	217.00	1	8,705	0.01%
2023/12/21	3	208.00	3	210.00	210.50	0	8,828	0.00%
2023/12/20	4	213.38	2	212.75	213.50	2	9,114	0.02%
2023/12/19	4	214.50	1	213.50	213.50	3	9,164	0.03%
2023/12/18	4	215.50	1	215.00	216.00	3	9,215	0.03%
2023/12/15	8.1	216.92	4	215.25	215.50	4.1	9,288	0.04%
2023/12/14	8	221.63	5	221.00	220.00	3	9,289	0.03%
2023/12/13	3	220.50	5	222.60	223.50	-2	9,307	-0.02%
2023/12/12	7	221.86	6	220.58	219.50	1	9,358	0.01%
2023/12/11	13.3	229.05	4	225.75	220.50	9.3	9,350	0.10%
2023/12/08	54	241.23	74.3	239.97	238.00	-20.3	9,317	-0.22%
2023/12/07	6	227.42	11	226.27	224.50	-5	9,137	-0.05%
2023/12/06	6	221.42	3	221.17	223.50	3	9,168	0.03%
2023/12/05	2.5	216.13	0	0.00	212.00	2.5	9,163	0.03%
2023/12/04	14.3	230.08	1	224.00	224.00	13.3	9,137	0.15%
2023/12/01	3	226.17	4	228.75	229.50	-1	9,393	-0.01%
2023/11/30	0	0.00	2	230.50	228.00	-2	9,479	-0.02%
2023/11/29	4	223.75	11	225.32	225.00	-7	9,460	-0.07%
2023/11/28	0	0.00	1.8	218.17	217.50	-1.8	9,624	-0.02%
2023/11/27	3.1	215.12	2	212.50	211.50	1.1	9,746	0.01%
2023/11/24	2	216.00	2	216.75	217.50	0	9,920	0.00%
2023/11/23	1.5	218.50	1	216.00	215.50	0.5	9,995	0.01%
2023/11/22	6	221.58	1	222.00	221.00	5	10,095	0.05%
2023/11/21	2	224.00	1	225.00	225.00	1	10,258	0.01%
2023/11/20	1	222.00	1.1	224.00	223.50	-0.1	10,564	0.00%
2023/11/17	2	220.50	2	221.25	221.50	0	10,825	0.00%
2023/11/16	3	222.00	1	224.50	220.50	2	10,939	0.02%
2023/11/15	4	232.75	3.1	229.68	229.00	1	10,990	0.01%
2023/11/14	85	233.76	95	231.66	232.00	-10	11,656	-0.09%
2023/11/13	5	223.40	5	217.60	217.00	0	12,092	0.00%
2023/11/10	112	224.89	111.8	224.55	220.50	0.2	12,229	0.00%	大買/大賣/
2023/11/09	1	212.00	4.1	210.32	215.00	-3.1	12,137	-0.03%
2023/11/08	1.1	205.55	1.7	206.50	209.00	-0.6	12,248	0.00%
2023/11/07	6	200.08	4	198.75	200.00	2	12,491	0.02%
2023/11/06	2	195.75	1	197.50	197.50	1	12,660	0.01%
2023/11/03	1.1	189.50	4	190.00	189.00	-2.9	12,868	-0.02%
2023/11/02	1	182.50	2	183.25	184.00	-1	12,928	-0.01%
2023/11/01	0.2	176.00	0	0.00	177.00	0.2	13,071	0.00%
2023/10/31	4.1	184.25	0	0.00	176.00	4.1	13,190	0.03%
2023/10/27	2.1	187.98	1	188.00	186.50	1.1	13,444	0.01%
2023/10/26	4.4	189.32	0.1	188.00	187.00	4.3	13,636	0.03%
2023/10/20	2.6	191.69	1	193.50	192.50	1.6	14,232	0.01%
2023/10/19	3	199.00	2	200.00	197.50	1	14,457	0.01%
2023/10/18	1	199.50	2	204.50	198.50	-1	14,624	-0.01%
2023/10/17	3.3	209.96	4	208.50	207.50	-0.8	14,675	-0.01%
2023/10/16	7.3	211.89	3	215.00	215.00	4.3	14,732	0.03%
2023/10/13	0	0.00	3	222.67	223.00	-3	14,818	-0.02%
2023/10/12	1	225.00	5	223.50	223.50	-4	14,832	-0.03%
2023/10/11	5	222.60	12	219.13	218.00	-7	14,997	-0.05%
2023/10/06	2	223.00	2	222.50	221.00	0	15,293	0.00%
2023/10/05	11	220.77	4	223.00	222.50	7	15,490	0.05%
2023/10/04	6	218.58	2	219.00	221.00	4	15,730	0.03%
2023/10/03	7	220.64	10.2	222.11	219.00	-3.2	15,759	-0.02%
2023/10/02	39	222.88	33.8	222.80	215.50	5.2	15,638	0.03%
2023/09/28	14	216.07	19.8	219.29	219.50	-5.8	15,485	-0.04%
2023/09/27	23	208.07	52.5	209.87	211.50	-29.5	15,348	-0.19%
2023/09/26	22	206.66	8	205.81	204.00	14	15,546	0.09%
2023/09/25	34	212.91	51	213.87	211.00	-17	15,739	-0.11%
2023/09/22	1	198.50	8.1	200.11	201.00	-7.1	15,794	-0.04%
2023/09/21	2.1	194.94	3	195.00	195.00	-0.9	15,813	-0.01%
2023/09/20	1	194.00	2.3	194.56	193.50	-1.3	15,888	-0.01%
2023/09/19	0.1	190.00	1	191.50	190.00	-0.9	15,919	-0.01%
2023/09/18	12.9	193.36	2	192.00	193.00	10.9	15,947	0.07%
2023/09/15	0	0.00	12	204.42	203.50	-12	15,915	-0.08%
2023/09/14	1	198.00	0	198.00	199.50	1	16,237	0.01%
2023/09/13	6.4	192.66	5	193.60	194.00	1.4	16,324	0.01%
2023/09/12	1	203.00	1	202.00	200.00	0	16,419	0.00%
2023/09/11	2.2	198.00	2	201.75	199.00	0.2	16,718	0.00%
2023/09/08	4	205.38	5	207.50	208.50	-1	16,660	-0.01%
2023/09/07	29	210.48	1	209.50	209.50	28	16,783	0.17%
2023/09/06	12	216.75	21	217.38	216.50	-9	16,895	-0.05%
2023/09/05	9	207.00	8	208.69	208.00	1	16,863	0.01%
2023/09/04	3	204.67	3	205.67	206.00	0	16,963	0.00%
2023/09/01	10.8	206.77	12	206.42	201.00	-1.2	17,167	-0.01%
2023/08/31	3	210.67	11	212.77	215.50	-8	17,119	-0.05%
2023/08/30	7	209.07	2	209.00	208.50	5	17,335	0.03%
2023/08/29	5.2	202.31	1	200.00	201.00	4.2	17,494	0.02%
2023/08/28	1.5	203.50	2	202.74	202.00	-0.5	17,497	0.00%
2023/08/25	5.3	206.96	7	207.21	207.00	-1.7	17,578	-0.01%
2023/08/24	18.2	219.37	17	221.12	216.50	1.2	17,675	0.01%
2023/08/23	1	209.50	10	210.00	209.00	-9	17,478	-0.05%
2023/08/22	8	205.81	2	203.00	201.50	6	17,694	0.03%
2023/08/21	23	204.54	13	203.31	201.50	10	18,190	0.05%
2023/08/18	29.1	206.80	31.5	206.59	203.50	-2.4	18,218	-0.01%
2023/08/17	24.5	192.82	17.7	201.91	206.50	6.8	17,771	0.04%
2023/08/16	6	183.17	11	184.23	188.00	-5	17,637	-0.03%
2023/08/15	15.1	181.86	17.3	180.45	180.00	-2.2	18,217	-0.01%
2023/08/14	8.3	173.22	1	174.00	173.50	7.3	18,299	0.04%
2023/08/11	13	174.46	26.3	175.86	178.50	-13.3	18,279	-0.07%
2023/08/10	11.3	167.23	2.1	165.81	166.50	9.2	18,003	0.05%
2023/08/09	37	174.62	66	176.70	179.00	-29	17,778	-0.16%
2023/08/08	22	169.80	21	170.90	172.00	1	17,596	0.01%
2023/08/07	27	168.50	28	170.16	168.00	-1	17,423	-0.01%
2023/08/04	6	158.42	12	156.92	158.50	-6	17,245	-0.03%
2023/08/02	6.5	158.98	7	160.07	157.50	-0.5	17,111	0.00%
2023/08/01	13	165.08	10	165.45	165.00	3	16,979	0.02%
2023/07/31	31.4	172.44	4	169.63	169.50	27.4	16,856	0.16%
2023/07/28	4	176.13	4	178.00	178.50	0	16,700	0.00%
2023/07/27	4	178.37	7.1	180.55	176.00	-3.1	16,663	-0.02%
2023/07/26	8.8	174.15	4	174.38	174.50	4.8	16,436	0.03%
2023/07/25	19	184.50	16.2	188.55	177.00	2.8	16,360	0.02%
2023/07/24	13.1	183.76	24	187.44	188.50	-10.9	16,090	-0.07%
2023/07/21	12	179.79	12	180.96	181.00	0	15,856	0.00%
2023/07/20	1	174.50	27.1	175.00	175.50	-26.1	15,743	-0.17%
2023/07/19	8	173.25	1	171.00	171.50	7	15,678	0.04%
2023/07/18	28	180.30	12	177.67	178.00	16	15,619	0.10%
2023/07/17	8	177.44	3	177.50	176.50	5	15,444	0.03%
2023/07/14	17	181.18	18	181.22	182.00	-1	15,399	-0.01%
2023/07/13	15.4	182.86	14	181.32	180.00	1.4	15,223	0.01%
2023/07/12	8	168.94	8.1	168.18	170.00	-0.1	15,013	0.00%
2023/07/11	4.3	161.36	9	160.00	163.50	-4.8	14,816	-0.03%
2023/07/10	2	152.50	5	153.60	155.00	-3	14,581	-0.02%
2023/07/07	5	149.00	10	148.50	148.50	-5	14,598	-0.03%
2023/07/06	4	152.38	5	148.10	149.00	-1	14,706	-0.01%
2023/07/05	7	154.79	6	155.00	154.50	1	14,620	0.01%
2023/07/04	24	158.31	26	155.10	155.50	-2	14,613	-0.01%
2023/07/03	52	152.28	59	152.09	153.00	-7	14,426	-0.05%
2023/06/30	61	144.98	23.3	145.68	146.00	37.7	14,134	0.27%
2023/06/29	3	139.67	3	137.50	139.00	0	13,829	0.00%
2023/06/28	8	137.81	11	137.55	138.00	-3	13,872	-0.02%
2023/06/27	4	137.13	5	136.10	135.00	-1	13,928	-0.01%
2023/06/26	8.3	138.58	4	139.38	138.50	4.3	13,986	0.03%
2023/06/21	5	143.20	4	143.63	142.00	1	13,981	0.01%
2023/06/20	7	143.36	6	142.33	142.00	1	14,126	0.01%
2023/06/19	7	139.79	8	140.13	140.00	-1	14,288	-0.01%
2023/06/16	15	139.43	25.8	142.06	139.50	-10.8	14,268	-0.08%
2023/06/15	22	138.86	15	138.93	138.00	7	14,089	0.05%
2023/06/14	7	135.64	2	134.50	134.50	5	13,778	0.04%
2023/06/13	7	136.86	9	135.61	136.00	-2	13,742	-0.01%
2023/06/12	14	136.36	9	134.67	135.00	5	13,569	0.04%
2023/06/09	16	138.50	21	139.14	139.00	-5	13,416	-0.04%
2023/06/08	5	135.30	4	134.13	133.00	1	13,188	0.01%
2023/06/07	11	135.14	14.1	135.60	134.50	-3.1	13,041	-0.02%
2023/06/06	7	130.00	2	128.50	130.00	5	13,003	0.04%
2023/06/05	15	131.93	27	134.11	133.00	-12	12,873	-0.09%
2023/06/02	30	128.28	15	127.13	128.00	15	12,646	0.12%
2023/06/01	3	124.00	2	124.00	125.00	1	12,322	0.01%
2023/05/31	16	124.16	12	122.50	122.00	4	12,268	0.03%
2023/05/30	11.1	123.18	18	124.33	125.00	-6.9	12,147	-0.06%
2023/05/29	9	121.67	3	120.83	121.50	6	12,068	0.05%
2023/05/26	27	125.11	29	122.57	121.50	-2	12,263	-0.02%
2023/05/25	26	118.37	47.1	120.04	122.50	-21.1	11,877	-0.18%
2023/05/24	5	109.70	4	111.13	111.50	1	11,324	0.01%
2023/05/23	19	111.84	23	111.22	110.50	-4	11,271	-0.04%
2023/05/22	32	115.34	32	114.69	113.50	0	11,155	0.00%
2023/05/19	41	109.48	53.1	111.53	113.50	-12.1	10,654	-0.11%
2023/05/18	18	103.06	38.8	102.98	103.50	-20.8	9,916	-0.21%
2023/05/17	18	94.75	24	98.09	97.90	-6	9,528	-0.06%
2023/05/16	26	96.11	25	95.59	95.10	1	9,364	0.01%
2023/05/15	2	96.25	1	96.20	96.70	1	9,348	0.01%
2023/05/12	21	93.30	28	93.69	95.50	-7	9,433	-0.07%
2023/05/11	13	95.52	12	95.03	95.00	1	9,485	0.01%
2023/05/10	20	96.67	4	96.20	96.20	16	9,558	0.17%
2023/05/09	10	97.82	4	97.35	97.30	6	9,660	0.06%
2023/05/08	48	98.53	21	97.21	97.20	27	9,808	0.28%
2023/05/05	4	98.43	5	98.54	98.10	-1	9,896	-0.01%
2023/05/04	2.4	96.48	2	96.30	96.70	0.4	10,067	0.00%
2023/05/02	2	99.00	0	0.00	98.20	2	10,195	0.02%
2023/04/28	12	99.28	5	100.32	98.60	7	10,223	0.07%
2023/04/26	9	98.33	13	97.72	98.40	-4	10,172	-0.04%
2023/04/25	10.4	99.02	8	96.61	96.40	2.4	10,097	0.02%
2023/04/24	10	100.59	29	100.84	101.50	-19	10,049	-0.19%
2023/04/21	15	98.87	2	98.15	98.20	13	10,022	0.13%
2023/04/20	1	99.80	2	100.15	100.00	-1	10,003	-0.01%
2023/04/19	5	102.30	7	102.86	101.50	-2	10,094	-0.02%
2023/04/18	0	0.00	2	101.50	101.50	-2	10,103	-0.02%
2023/04/17	19	103.05	17.1	102.61	102.50	1.9	10,135	0.02%
2023/04/14	10	101.01	7	102.14	99.20	3	10,082	0.03%
2023/04/13	5	99.84	0	0.00	99.30	5	10,044	0.05%
2023/04/12	10	102.10	0	0.00	102.50	10	9,937	0.10%
2023/04/11	14	103.21	20.2	103.09	103.00	-6.2	9,756	-0.06%
2023/04/10	6	97.95	8	98.19	98.80	-2	9,568	-0.02%
2023/04/07	1	94.30	7	95.11	95.30	-6	9,463	-0.06%
2023/04/06	8	94.04	1	94.20	94.10	7	9,350	0.07%
2023/03/31	0	0.00	2	97.50	97.30	-2	9,237	-0.02%
2023/03/30	2	98.30	5	97.86	97.80	-3	9,224	-0.03%
2023/03/29	5	97.14	16	97.19	96.70	-11	9,142	-0.12%
2023/03/28	13	97.72	19	98.28	97.70	-6	9,014	-0.07%
2023/03/27	17	96.38	32.1	97.09	98.00	-15.1	8,784	-0.17%
2023/03/24	18.1	93.40	65	94.01	94.00	-46.9	8,744	-0.54%
2023/03/23	33	93.52	38	94.29	93.20	-5	8,620	-0.06%
2023/03/22	46	94.96	43	95.51	95.40	3	8,401	0.04%
2023/03/21	30	91.81	32.2	92.30	92.50	-2.2	7,819	-0.03%
2023/03/20	28	89.66	5	89.98	90.20	23	7,651	0.30%
2023/03/17	16	88.50	15	88.69	89.50	1	7,608	0.01%
2023/03/16	1	86.83	12	87.77	86.80	-11	7,566	-0.15%
2023/03/15	13	88.41	7	89.20	88.20	6	7,605	0.08%
2023/03/14	0	88.60	7	88.80	88.10	-7	7,634	-0.09%
2023/03/13	7.2	88.94	22	88.28	89.30	-14.8	7,659	-0.19%
2023/03/10	9	87.71	8	87.71	87.70	1	7,646	0.01%
2023/03/09	20.2	89.71	4	89.95	89.40	16.2	7,705	0.21%
2023/03/08	7	92.59	5	93.10	92.50	2	7,507	0.03%
2023/03/07	35	92.13	52	92.86	93.00	-17	7,641	-0.22%
2023/03/06	42	91.57	60	90.99	90.90	-18	7,540	-0.24%
2023/03/03	26	91.07	29	90.69	90.40	-3	7,685	-0.04%
2023/03/02	4	90.13	0	0.00	89.90	4	7,714	0.05%
2023/03/01	35	91.70	27.1	91.34	90.80	8	7,713	0.10%
2023/02/24	36	90.39	66.2	91.33	92.10	-30.2	7,631	-0.40%
2023/02/23	15	88.11	16	88.82	89.00	-1	7,430	-0.01%
2023/02/22	3	87.17	10	87.13	87.10	-7	7,565	-0.09%
2023/02/21	68	89.63	13	89.46	88.60	55	7,570	0.73%
2023/02/20	32	89.00	38	89.09	88.50	-6	7,537	-0.08%
2023/02/17	13	86.85	7	86.98	87.70	6	7,443	0.08%
2023/02/16	14	87.79	8	87.94	88.10	6	7,570	0.08%
2023/02/15	16	87.03	12	87.02	87.10	4	7,865	0.05%
2023/02/14	17	86.70	13	86.50	86.50	4	8,028	0.05%
2023/02/13	20.1	85.99	28	86.41	86.50	-8	8,196	-0.10%
2023/02/10	21	85.94	15	85.23	85.10	6	8,434	0.07%
2023/02/09	8.1	86.59	3	86.80	86.90	5.1	8,363	0.06%
2023/02/08	19	87.81	12	87.99	87.80	7	8,250	0.09%
2023/02/07	8	87.78	0	0.00	88.00	8	8,254	0.10%
2023/02/06	7	89.77	12	91.23	89.50	-5	8,203	-0.06%
2023/02/03	48	93.23	25.1	93.68	93.40	22.9	8,194	0.28%
2023/02/02	34.1	91.86	29	91.94	93.50	5.1	8,215	0.06%
2023/02/01	14	89.23	13	89.04	89.10	1	8,135	0.01%
2023/01/31	8.1	86.73	3	88.00	87.30	5.1	8,206	0.06%
2023/01/30	7	88.64	5	89.50	88.00	2	8,258	0.02%
2023/01/17	3	87.97	5	89.10	88.00	-2	8,342	-0.02%
2023/01/16	5	88.30	24	88.75	88.70	-19	8,462	-0.22%
2023/01/13	7	89.24	9	89.24	89.30	-2	8,529	-0.02%
2023/01/12	8	89.01	4	88.78	88.60	4	8,742	0.05%
2023/01/11	26	92.67	21	92.23	90.90	5	8,825	0.06%
2023/01/10	9	91.62	8.2	91.96	91.80	0.8	8,935	0.01%
2023/01/09	9	90.08	22	90.22	91.00	-13	9,201	-0.14%
2023/01/06	5	87.18	15.1	86.45	87.20	-10.1	9,460	-0.11%
2023/01/05	11.2	85.64	5	85.20	85.20	6.2	9,816	0.06%
2023/01/04	31.1	87.90	0	0.00	87.00	31.1	9,979	0.31%
2023/01/03	14	88.95	9	88.93	89.20	5	10,081	0.05%
2022/12/30	6	87.53	6	87.10	86.80	0	10,259	0.00%
2022/12/29	1	85.00	1	86.50	87.00	0	10,578	0.00%
2022/12/28	6.1	88.42	0	0.00	85.80	6.1	10,960	0.06%
2022/12/27	5	90.10	14	89.67	89.70	-9	11,165	-0.08%
2022/12/26	7.1	88.62	6	89.00	89.00	1.1	11,494	0.01%
2022/12/23	3	87.87	10	88.00	88.40	-7	11,992	-0.06%
2022/12/22	2.1	89.84	0	0.00	89.40	2.1	12,229	0.02%
2022/12/21	5	91.12	0	0.00	90.20	5	12,393	0.04%
2022/12/20	1	94.50	0	0.00	91.80	1	12,656	0.01%
2022/12/19	4	95.20	6	95.32	95.10	-2	12,955	-0.02%
2022/12/16	11	93.22	7	94.04	95.70	4	13,483	0.03%
2022/12/15	2	97.00	0	0.00	96.60	2	13,535	0.01%
2022/12/14	11	96.29	8	96.65	97.00	3	13,841	0.02%
2022/12/13	8	96.03	11	96.46	95.00	-3	14,007	-0.02%
2022/12/12	5	95.62	6	95.20	95.50	-1	14,126	-0.01%
2022/12/09	11	96.18	15	96.00	95.50	-4	14,169	-0.03%
2022/12/08	0	0.00	7	95.30	95.20	-7	14,202	-0.05%
2022/12/07	13	96.13	7	96.11	95.50	6	14,220	0.04%
2022/12/06	9	98.85	3	99.30	97.90	6	14,235	0.04%
2022/12/05	28	99.13	7	100.21	98.30	21	14,275	0.15%
2022/12/02	6	99.33	5	99.30	99.10	1	14,301	0.01%
2022/12/01	21	100.40	29.1	100.72	100.50	-8.1	14,353	-0.06%
2022/11/30	3.1	98.05	3	98.03	97.50	0.1	14,355	0.00%
2022/11/29	18	98.63	6	97.98	97.50	12	14,502	0.08%
2022/11/28	2.1	102.45	8	101.81	102.50	-5.9	14,402	-0.04%
2022/11/25	42	101.42	40.2	100.18	100.00	1.8	14,421	0.01%
2022/11/24	13	100.46	21	100.55	100.50	-8	14,483	-0.06%
2022/11/23	17	98.49	36	98.64	98.70	-19	14,507	-0.13%
2022/11/22	18.2	96.54	7	97.01	97.10	11.2	14,530	0.08%
2022/11/21	15	99.27	16	99.28	98.50	-1	14,571	-0.01%
2022/11/18	36	98.82	27.9	97.96	97.10	8.1	14,534	0.06%
2022/11/17	17	98.02	15.8	98.28	98.70	1.2	14,434	0.01%
2022/11/16	10	96.53	16	96.88	96.80	-6	14,513	-0.04%
2022/11/15	7	95.27	1	95.80	95.60	6	14,608	0.04%
2022/11/14	30	96.84	34.3	97.44	97.30	-4.3	14,948	-0.03%
2022/11/11	32	96.97	37	96.65	94.00	-5	15,166	-0.03%
2022/11/10	12	94.01	13	93.70	94.00	-1	15,028	-0.01%
2022/11/09	6	91.63	7.9	91.67	92.00	-1.9	15,278	-0.01%
2022/11/08	30	90.96	49.8	90.50	89.20	-19.8	15,431	-0.13%
2022/11/07	4	89.38	9	88.62	87.60	-5	15,185	-0.03%
2022/11/04	4	86.63	8	87.61	88.10	-4	15,145	-0.03%
2022/11/03	5	88.06	1	87.20	87.80	4	15,102	0.03%
2022/11/02	1	88.30	4	87.60	88.20	-3	15,053	-0.02%
2022/11/01	6	86.17	4	86.05	86.50	2	15,093	0.01%
2022/10/31	7	84.47	17	85.33	85.60	-10	14,949	-0.07%
2022/10/28	10	82.16	12	81.98	82.10	-2	14,853	-0.01%
2022/10/27	6	79.73	5	80.70	81.50	1	14,807	0.01%
2022/10/26	3	77.73	2	76.40	76.90	1	14,684	0.01%
2022/10/25	2	78.55	2	78.60	78.40	0	14,672	0.00%
2022/10/24	3	81.50	2.1	81.64	80.00	0.9	14,785	0.01%
2022/10/21	9	81.78	2	80.85	79.90	7	14,848	0.05%
2022/10/20	10	80.65	3	81.41	82.30	7	14,883	0.05%
2022/10/19	3	83.70	48	83.71	83.00	-45	14,935	-0.30%
2022/10/18	12	83.62	3	83.93	83.00	9	15,190	0.06%
2022/10/17	9	84.98	16	83.76	84.60	-7	15,263	-0.05%
2022/10/14	51	90.36	6	89.33	88.00	45	15,056	0.30%
2022/10/13	42	89.81	40	90.01	88.80	2	14,846	0.01%
2022/10/12	20	87.18	21	88.17	90.50	-1	14,838	-0.01%
2022/10/11	15	86.33	5	84.54	85.10	10	15,139	0.07%
2022/10/07	9	93.99	3	91.50	91.50	6	15,242	0.04%
2022/10/06	16	95.26	11	95.08	94.80	5	15,505	0.03%
2022/10/05	24	94.88	25	94.90	94.60	-1	15,616	-0.01%
2022/10/04	15	94.21	22	94.54	92.90	-7	15,765	-0.04%
2022/10/03	38	94.59	39	94.07	93.80	-1	15,903	-0.01%
2022/09/30	38	90.11	42	91.16	92.80	-4	15,691	-0.03%
2022/09/29	21	88.27	9	87.57	86.00	12	15,337	0.08%
2022/09/28	13	92.48	10	90.21	89.20	3	15,337	0.02%
2022/09/27	16	95.92	13	95.03	94.00	3	15,426	0.02%
2022/09/26	9.1	97.28	7	96.93	97.00	2.1	15,254	0.01%
2022/09/23	24	98.35	26.3	100.21	102.00	-2.3	15,044	-0.02%
2022/09/22	11	93.75	12	94.12	95.00	-1	14,706	-0.01%
2022/09/21	11	91.07	11.2	92.22	93.70	-0.2	14,786	0.00%
2022/09/20	9	91.29	11	91.16	91.10	-2	14,894	-0.01%
2022/09/19	17.5	90.79	18.6	89.43	88.10	-1.1	15,034	-0.01%
2022/09/06	0	0.00	2	78.90	77.70	-2	15,220	-0.01%
2022/09/05	1	79.30	0	0.00	78.60	1	15,777	0.01%
2022/09/02	2	80.65	0	0.00	80.10	2	16,650	0.01%
2022/09/01	5	82.12	2	81.80	81.00	3	17,967	0.02%
2022/08/31	2	83.15	7.1	83.16	83.60	-5.1	18,273	-0.03%
2022/08/30	6	82.15	12	82.27	82.10	-6	18,237	-0.03%
2022/08/29	5	80.46	16	80.69	80.50	-11	18,158	-0.06%
2022/08/26	12	83.41	5	83.66	83.40	7	18,113	0.04%
2022/08/25	7	83.86	25	83.81	83.80	-18	18,032	-0.10%
2022/08/24	5.1	81.00	1	81.40	80.30	4.1	17,975	0.02%
2022/08/23	1	81.90	1	82.30	82.30	0	18,000	0.00%
2022/08/22	25	83.69	37	83.41	82.10	-12	18,094	-0.07%
2022/08/19	0	0.00	3	83.77	83.10	-3	18,040	-0.02%
2022/08/18	2	82.45	4	83.10	83.00	-2	18,263	-0.01%
2022/08/17	8	82.98	7	82.47	82.70	1	18,257	0.01%
2022/08/16	43	80.90	49	82.05	82.30	-6	18,279	-0.03%
2022/08/15	35	79.93	47	80.34	80.50	-12	18,163	-0.07%
2022/08/12	84	79.45	86	78.78	78.60	-2	18,131	-0.01%
2022/08/11	37	79.91	28	79.34	79.00	9	18,111	0.05%
2022/08/10	18	78.77	25	79.01	79.30	-7	18,135	-0.04%
2022/08/09	31	74.66	21	76.19	77.50	10	17,820	0.06%
2022/08/08	24	72.12	30	71.98	73.90	-6	17,699	-0.03%
2022/08/05	50	71.61	49	72.20	72.00	1	17,868	0.01%
2022/08/04	21.1	75.77	1	76.10	72.00	20.1	17,561	0.11%
2022/08/03	1	81.20	2	79.70	79.90	-1	17,371	-0.01%
2022/08/02	1	80.80	2	79.80	80.40	-1	17,544	-0.01%
2022/08/01	1	81.40	2	80.70	81.10	-1	17,685	-0.01%
2022/07/29	18	81.94	17	81.47	81.30	1	17,828	0.01%
2022/07/28	2	80.75	3.1	80.84	81.30	-1.1	18,013	-0.01%
2022/07/27	1	82.00	3	81.57	82.00	-2	17,969	-0.01%
2022/07/26	2	81.35	11	80.80	80.60	-9	17,962	-0.05%
2022/07/25	7	82.71	15	82.02	82.00	-8	18,124	-0.04%
2022/07/22	29	83.36	20	83.19	83.20	9	18,249	0.05%
2022/07/21	12	82.08	14	82.73	82.70	-2	18,378	-0.01%
2022/07/20	12	82.28	26	82.23	82.00	-14	18,350	-0.08%
2022/07/19	26	79.90	20	79.55	79.30	6	18,343	0.03%
2022/07/18	7	77.96	19	78.43	78.60	-12	18,432	-0.07%
2022/07/15	19	78.24	22	78.72	78.10	-3	18,611	-0.02%
2022/07/14	7	75.76	9	76.48	78.00	-2	18,439	-0.01%
2022/07/13	8	73.44	21	73.80	72.80	-13	18,099	-0.07%
2022/07/12	49	70.61	5	70.24	69.30	44	17,954	0.25%
2022/07/11	11	72.09	22	72.27	73.00	-11	17,971	-0.06%
2022/07/08	55	70.63	51	72.43	72.00	4	17,874	0.02%
2022/07/07	24.1	67.13	22	67.43	69.60	2.1	17,515	0.01%
2022/07/06	20	66.95	19	66.94	67.80	1	17,041	0.01%
2022/07/05	33	67.58	30	67.00	66.70	3	16,886	0.02%
2022/07/04	9	65.69	8	65.98	67.80	1	16,571	0.01%
2022/07/01	30.1	72.61	17	73.08	68.50	13.1	16,229	0.08%
2022/06/30	23	78.70	30	77.75	76.10	-7	15,884	-0.04%
2022/06/29	8	84.79	8	84.55	84.50	0	15,899	0.00%
2022/06/28	18	86.04	10	84.76	84.50	8	15,979	0.05%
2022/06/27	30	83.32	28	85.34	85.50	2	16,184	0.01%
2022/06/24	18	84.03	24.1	83.79	83.00	-6.1	16,060	-0.04%
2022/06/23	4	79.85	4	80.68	79.50	0	15,859	0.00%
2022/06/22	32	79.76	23	78.78	78.60	9	15,933	0.06%
2022/06/21	11	80.04	3	80.73	80.90	8	15,950	0.05%
2022/06/20	25	79.46	21	79.66	78.00	4	16,223	0.02%
2022/06/17	7	79.91	385	79.79	79.70	-378	16,427	-2.30%	大賣/鉅額交易
2022/06/16	15	86.18	8	87.41	83.10	7	16,176	0.04%
2022/06/15	34	89.87	33	87.97	87.60	1	16,094	0.01%
2022/06/14	32	89.64	79	91.53	91.00	-47	15,995	-0.29%
2022/06/13	513	93.43	89.1	93.53	93.70	423.9	15,559	2.72%	大買/鉅額交易
2022/06/10	33	87.05	54.2	90.72	92.90	-21.2	14,723	-0.14%
2022/06/09	26	82.24	59	83.22	84.50	-33	13,433	-0.25%
2022/06/08	5	80.08	3	80.13	79.80	2	13,093	0.02%
2022/06/07	0	0.00	3	80.17	80.30	-3	13,185	-0.02%
2022/06/06	16	80.34	15	79.95	79.70	1	13,305	0.01%
2022/06/02	2	81.25	32	81.64	81.10	-30	13,452	-0.22%
2022/06/01	55	81.57	21	81.99	81.00	34	13,610	0.25%
2022/05/31	5	81.32	10	81.42	81.30	-5	13,574	-0.04%
2022/05/30	1	78.90	11	79.85	80.90	-10	13,569	-0.07%
2022/05/27	13	76.76	12	77.43	77.60	1	13,579	0.01%
2022/05/26	34	78.00	15	77.41	76.10	19	13,660	0.14%
2022/05/25	33	79.82	32	80.02	79.80	1	13,603	0.01%
2022/05/24	35.1	80.17	3	80.47	79.40	32.1	13,724	0.23%
2022/05/23	23	82.51	21	82.04	81.90	2	13,716	0.01%
2022/05/20	11	82.46	4	82.28	81.60	7	13,890	0.05%
2022/05/19	8	83.24	3	83.03	82.60	5	14,125	0.04%
2022/05/18	84	86.69	81	86.16	85.40	3	14,076	0.02%
2022/05/17	39	85.14	39	85.61	87.10	0	14,059	0.00%
2022/05/16	61	86.70	74.1	86.35	86.10	-13.1	14,156	-0.09%
2022/05/13	35	85.28	54.1	85.26	85.50	-19.1	14,000	-0.14%
2022/05/12	24.1	82.52	36	82.42	82.20	-12	13,723	-0.09%
2022/05/11	7.1	82.42	12	82.69	82.20	-5	13,722	-0.04%
2022/05/10	43	81.03	28	81.53	82.00	15	13,907	0.11%
2022/05/09	13	82.34	23	83.41	83.50	-10	13,933	-0.07%
2022/05/06	32	82.29	3	81.63	81.80	29	14,152	0.20%
2022/05/05	52	85.91	73	85.84	85.00	-21	14,313	-0.15%
2022/05/04	6	84.65	4	85.10	84.70	2	14,319	0.01%
2022/05/03	1	84.20	1	83.20	83.60	0	14,642	0.00%
2022/04/29	21	85.11	7	84.27	83.00	14	14,949	0.09%
2022/04/28	8	83.04	10	84.26	84.40	-2	15,188	-0.01%
2022/04/27	13.1	78.65	10	79.74	82.20	3.1	15,409	0.02%
2022/04/26	7	79.07	7	79.14	78.90	0	15,952	0.00%
2022/04/25	31.2	80.20	25	78.89	78.20	6.2	17,592	0.03%
2022/04/22	28	84.83	25.1	83.64	83.20	2.9	18,309	0.02%
2022/04/21	6	87.48	31	88.00	88.60	-25	18,150	-0.14%
2022/04/20	8	82.84	7	83.66	83.90	1	17,843	0.01%
2022/04/19	3.1	81.45	13	81.92	81.90	-9.9	17,777	-0.06%
2022/04/18	16	79.43	13	79.23	79.00	3	17,769	0.02%
2022/04/15	18	81.15	0	0.00	80.40	18	17,699	0.10%
2022/04/14	5	83.60	4	84.10	84.70	1	17,725	0.01%
2022/04/13	4	81.25	4	81.83	82.70	0	17,740	0.00%
2022/04/12	7	81.77	3	81.20	81.50	4	17,866	0.02%
2022/04/11	7	81.36	10	81.26	80.60	-3	18,185	-0.02%
2022/04/08	34	85.46	38	84.80	84.30	-4	18,338	-0.02%
2022/04/07	23.2	86.03	28	84.64	83.70	-4.8	18,264	-0.03%
2022/04/06	28	87.11	1	86.80	86.50	27	18,269	0.15%
2022/04/01	6	88.55	14	88.59	88.10	-8	18,349	-0.04%
2022/03/31	12	85.24	9	86.13	85.00	3	18,987	0.02%
2022/03/30	7	87.19	28.1	86.89	87.50	-21.1	19,497	-0.11%
2022/03/29	8	85.33	8.1	84.82	84.90	-0.1	19,574	0.00%
2022/03/28	3	83.83	10.1	84.14	84.10	-7.1	19,911	-0.04%
2022/03/25	49	84.15	29	84.32	84.30	20	20,157	0.10%
2022/03/24	7	84.03	19.1	84.70	84.60	-12.1	19,981	-0.06%
2022/03/23	10	83.96	13.3	84.23	84.00	-3.3	19,952	-0.02%
2022/03/22	9	82.39	26.5	83.12	83.20	-17.5	19,614	-0.09%
2022/03/21	6	81.18	11	81.02	81.10	-5	19,165	-0.03%
2022/03/18	11	79.19	28	79.26	80.20	-17	19,076	-0.09%
2022/03/17	13.1	75.22	64	75.35	78.00	-50.9	18,924	-0.27%
2022/03/16	73	72.54	29.5	71.95	72.70	43.5	18,806	0.23%
2022/03/15	4	74.60	2.5	73.98	73.70	1.5	19,070	0.01%
2022/03/14	3	77.53	1	76.20	76.20	2	19,058	0.01%
2022/03/11	10	77.75	10	77.25	77.50	0	19,096	0.00%
2022/03/10	4	77.13	7	77.70	77.40	-3	19,112	-0.02%
2022/03/09	13	74.28	10	74.41	74.50	3	19,083	0.02%
2022/03/08	25	73.81	10	75.35	73.00	15	19,352	0.08%
2022/03/07	31	77.34	5	75.22	75.90	26	19,490	0.13%
2022/03/04	10	81.29	7	80.63	79.90	3	19,604	0.02%
2022/03/03	5	81.70	5	81.20	81.20	0	19,587	0.00%
2022/03/02	12	81.41	18	81.81	82.00	-6	19,606	-0.03%
2022/03/01	8	84.04	25	83.22	83.00	-17	19,523	-0.09%
2022/02/25	23	81.61	19.5	81.68	80.70	3.5	19,416	0.02%
2022/02/24	47	81.21	31	81.07	80.90	16	19,268	0.08%
2022/02/23	15	80.46	10	80.94	82.60	5	19,255	0.03%
2022/02/22	12	79.91	6.2	79.04	79.10	5.8	19,533	0.03%
2022/02/21	17.3	82.85	19.3	82.70	81.50	-2	19,734	-0.01%
2022/02/18	11.5	81.65	10	82.00	82.30	1.5	19,605	0.01%
2022/02/17	30	82.47	26	82.08	81.70	4	19,788	0.02%
2022/02/16	11	82.34	18	82.06	82.20	-7	20,081	-0.03%
2022/02/15	6	80.43	3	80.03	79.70	3	20,243	0.01%
2022/02/14	18	79.52	21.1	80.58	80.90	-3.1	20,233	-0.02%
2022/02/11	16	81.03	34	80.91	80.50	-18	20,318	-0.09%
2022/02/10	43	81.27	41	80.74	80.30	2	20,465	0.01%
2022/02/09	40	81.98	45	82.01	82.00	-5	20,238	-0.02%
2022/02/08	24	80.57	22	81.42	82.30	2	20,134	0.01%
2022/02/07	12.2	77.99	10	78.47	79.20	2.2	20,136	0.01%
2022/01/26	9	74.58	7	75.81	75.30	2	19,988	0.01%
2022/01/25	38	77.36	28	75.84	74.60	10	20,253	0.05%
2022/01/24	6	78.68	1	78.40	78.40	5	19,943	0.03%
2022/01/21	32	80.81	11	80.64	79.80	21	19,748	0.11%
2022/01/20	30	85.51	27	85.36	84.20	3	19,449	0.02%
2022/01/19	31	85.41	26.1	85.39	88.50	5	19,270	0.03%
2022/01/18	353	85.69	867	85.77	86.50	-514	18,766	-2.74%	大買/大賣/鉅額交易
2022/01/17	502	80.98	138	81.12	81.90	364	17,478	2.08%	大買/大賣/鉅額交易
2022/01/14	31	72.35	37	74.36	74.60	-6	17,043	-0.04%
2022/01/13	10	73.92	8	73.45	73.40	2	17,029	0.01%
2022/01/12	4	73.20	3	72.90	73.10	1	17,087	0.01%
2022/01/11	8	73.11	4	73.43	73.00	4	17,225	0.02%
2022/01/10	2	73.10	4	73.88	74.40	-2	17,230	-0.01%
2022/01/07	21	73.09	2	73.85	73.80	19	17,320	0.11%
2022/01/06	25	75.98	3	75.90	75.70	22	17,216	0.13%
2022/01/05	32	77.98	30.9	77.24	76.90	1.1	17,223	0.01%
2022/01/04	10	79.46	9.3	79.47	79.80	0.7	17,119	0.00%
2022/01/03	17	77.92	37.7	78.60	78.40	-20.7	17,047	-0.12%
2021/12/30	41	76.32	7	76.06	76.00	34	17,006	0.20%
2021/12/29	5	76.56	4	75.98	77.00	1	17,188	0.01%
2021/12/28	8.1	75.75	7	75.37	75.30	1.1	17,376	0.01%
2021/12/27	100	79.18	71	78.51	76.80	29	17,290	0.17%
2021/12/24	42	79.10	81.1	78.94	79.50	-39.1	16,521	-0.24%
2021/12/23	18	77.07	17	77.36	76.10	1	16,079	0.01%
2021/12/22	22	76.24	57.1	76.22	76.80	-35.1	16,097	-0.22%
2021/12/21	13	74.62	59	74.67	74.80	-46	16,350	-0.28%
2021/12/20	1	72.50	4	71.95	72.10	-3	16,748	-0.02%
2021/12/17	26	72.03	25	71.88	71.80	1	17,353	0.01%
2021/12/16	3	72.83	7.1	72.80	72.90	-4.1	18,473	-0.02%
2021/12/15	1	70.30	2	71.20	71.20	-1	18,797	-0.01%
2021/12/14	15	70.14	3	69.77	69.70	12	19,915	0.06%
2021/12/13	67	71.85	55	70.80	70.80	12	19,967	0.06%
2021/12/10	63	72.16	49	71.81	71.80	14	20,003	0.07%
2021/12/09	63	74.20	97	74.33	71.80	-34	20,153	-0.17%
2021/12/08	50	72.14	43	72.21	71.70	7	20,243	0.03%
2021/12/07	30	71.56	5	71.72	71.40	25	20,510	0.12%
2021/12/06	44	72.54	43	71.53	71.50	1	20,847	0.00%
2021/12/03	9	73.32	13	73.08	73.10	-4	21,083	-0.02%
2021/12/02	58	74.93	30	74.42	73.40	28	21,248	0.13%
2021/12/01	37	73.43	38	74.18	74.80	-1	21,001	0.00%
2021/11/30	32	71.88	39	72.34	71.90	-7	20,871	-0.03%
2021/11/29	5	68.34	9	69.43	70.20	-4	20,898	-0.02%
2021/11/26	29	69.71	5	69.78	68.60	24	21,168	0.11%
2021/11/25	6	70.83	16	70.75	70.60	-10	21,544	-0.05%
2021/11/24	23	71.06	4	70.33	71.70	19	21,825	0.09%
2021/11/23	9	70.23	1	71.00	69.50	8	22,059	0.04%
2021/11/22	12	71.48	23	72.20	71.20	-11	22,250	-0.05%
2021/11/19	44.1	73.11	20	74.12	72.00	24.1	22,468	0.11%
2021/11/18	63	76.95	53	76.22	74.30	10	22,692	0.04%
2021/11/17	30	76.18	12	76.33	76.60	18	22,937	0.08%
2021/11/16	12	76.43	22	75.99	76.10	-10	23,234	-0.04%
2021/11/15	60	75.92	66.1	76.59	77.10	-6.1	23,129	-0.03%
2021/11/12	13	72.70	24	73.00	72.90	-11	22,814	-0.05%
2021/11/11	7	70.60	17	70.56	70.30	-10	22,494	-0.04%
2021/11/10	10	69.66	3	69.67	69.30	7	22,421	0.03%
2021/11/09	7	71.49	21.1	71.88	71.40	-14.1	22,333	-0.06%
2021/11/08	48	69.94	62	69.11	68.90	-14	22,056	-0.06%
2021/11/05	49	70.77	38	69.96	69.80	11	22,045	0.05%
2021/11/04	20	70.95	31	71.50	70.50	-11	21,995	-0.05%
2021/11/03	15	68.42	13	68.49	69.20	2	21,721	0.01%
2021/11/02	34	68.61	32	68.78	68.70	2	21,595	0.01%
2021/11/01	6.1	66.77	3	66.63	66.80	3.1	21,179	0.01%
2021/10/29	1	66.40	3	67.20	66.40	-2	21,456	-0.01%
2021/10/28	2.4	66.05	4.1	66.27	66.10	-1.7	21,356	-0.01%
2021/10/27	9	66.33	1	66.40	66.50	8	21,276	0.04%
2021/10/26	35	67.09	30	66.17	66.10	5	21,051	0.02%
2021/10/25	54.1	66.36	48	67.36	67.60	6.1	20,900	0.03%
2021/10/22	16	68.96	24.1	69.17	69.50	-8.1	20,581	-0.04%
2021/10/21	5.1	65.72	3	65.37	65.40	2.1	20,217	0.01%
2021/10/20	8	65.35	9	65.11	65.60	-1	20,230	0.00%
2021/10/19	11	65.63	20	66.13	65.20	-9	20,243	-0.04%
2021/10/18	9	64.88	6	64.18	64.00	3	20,262	0.01%
2021/10/15	11	66.21	24	65.90	65.40	-13	20,318	-0.06%
2021/10/14	10	63.87	14	64.95	63.60	-4	20,393	-0.02%
2021/10/13	30.1	64.35	2	64.70	63.50	28.1	20,486	0.14%
2021/10/12	6	66.82	13	66.60	66.50	-7	20,602	-0.03%
2021/10/08	18	67.14	38	67.44	67.20	-20	20,877	-0.10%
2021/10/07	12	65.68	51	66.03	66.20	-39	20,748	-0.19%
2021/10/06	25	62.53	3	65.50	61.90	22	20,929	0.11%
2021/10/05	2	63.80	8.2	64.29	65.30	-6.2	21,158	-0.03%
2021/10/04	18.1	62.04	9	61.71	61.10	9.1	21,377	0.04%
2021/10/01	11	63.58	24	63.92	62.00	-13	21,852	-0.06%
2021/09/30	17	65.45	24	65.56	65.00	-7	22,125	-0.03%
2021/09/29	22	65.58	26	66.56	64.40	-4	22,091	-0.02%
2021/09/28	57.3	66.11	19	66.94	68.30	38.3	21,963	0.17%
2021/09/27	55.1	68.15	30	68.19	67.80	25.1	21,377	0.12%
2021/09/24	93	74.71	705	73.61	73.20	-612	20,841	-2.94%	大賣/鉅額交易
2021/09/23	159	76.74	153	76.15	75.20	6	20,504	0.03%	大買/大賣/
2021/09/22	38	72.45	47	72.75	74.00	-9	19,655	-0.05%
2021/09/17	727	73.26	115.1	72.68	74.00	612	19,780	3.09%	大買/大賣/鉅額交易
2021/09/16	2	67.35	1	68.00	68.10	1	19,538	0.01%
2021/09/15	16	67.62	25	67.81	67.90	-9	20,570	-0.04%
2021/09/14	9	66.60	17	67.18	67.10	-8	21,067	-0.04%
2021/09/13	51.1	67.83	14	67.51	66.80	37.1	21,772	0.17%
2021/09/10	38	70.14	28.1	70.65	71.40	10	22,090	0.05%
2021/09/09	12.1	66.57	30.2	67.30	69.00	-18.2	22,192	-0.08%
2021/09/08	20	64.67	16.3	65.01	63.40	3.7	21,866	0.02%
2021/09/07	23	69.16	19	68.48	67.50	4	21,743	0.02%
2021/09/06	10.1	70.89	3	71.37	71.00	7.1	21,739	0.03%
2021/09/03	5	71.00	5.1	72.30	72.80	-0.1	22,282	0.00%
2021/09/02	3.2	72.72	15	73.16	71.80	-11.8	22,925	-0.05%
2021/09/01	21	73.75	20.1	72.60	73.90	0.9	22,892	0.00%
2021/08/31	12.1	72.00	23	71.92	73.50	-10.9	22,774	-0.05%
2021/08/30	29	69.44	17.9	69.41	70.20	11.1	22,515	0.05%
2021/08/27	18.2	68.32	16	67.74	67.00	2.2	22,888	0.01%
2021/08/26	22.4	71.76	21	71.19	71.00	1.4	22,684	0.01%
2021/08/25	28	72.89	30	73.08	73.60	-2	22,699	-0.01%
2021/08/24	9	71.43	24	70.80	71.90	-15	22,793	-0.07%
2021/08/23	56	68.41	16	68.00	68.40	40	22,466	0.18%
2021/08/20	333	68.20	334.1	68.30	68.30	-1.1	21,927	0.00%	大買/大賣/
2021/08/19	2	63.10	4	62.50	62.10	-2	21,540	-0.01%
2021/08/18	4	61.95	0.2	62.27	64.20	3.9	21,563	0.02%
2021/08/17	1	59.70	1	61.20	58.40	0	21,806	0.00%
2021/08/16	8.3	61.60	9	62.50	61.80	-0.8	21,904	0.00%
2021/08/13	1	62.70	0	0.00	63.00	1	22,091	0.00%
2021/08/12	1	66.00	0	0.00	66.70	1	22,137	0.00%
2021/08/11	1.3	68.25	2	65.90	66.70	-0.8	22,430	0.00%
2021/08/10	3	68.93	1	69.90	67.60	2	22,891	0.01%
2021/08/09	3	72.20	1	73.20	69.80	2	23,158	0.01%
2021/08/06	0	0.00	1	71.80	72.00	-1	23,356	0.00%
2021/08/05	7	72.11	14	71.85	71.60	-7	23,597	-0.03%
2021/08/04	39	73.95	17	73.95	72.90	22	23,730	0.09%
2021/08/03	13	73.21	1	73.60	72.80	12	23,608	0.05%
2021/08/02	6	72.47	12	71.32	72.60	-6	23,615	-0.03%
2021/07/30	16	73.14	8	72.86	71.50	8	23,555	0.03%
2021/07/29	8	72.46	7	72.30	72.50	1	23,566	0.00%
2021/07/28	5	71.78	5	72.44	72.20	0	23,539	0.00%
2021/07/27	6.4	75.19	10	74.65	73.00	-3.6	23,608	-0.02%
2021/07/26	14	75.91	8	74.90	75.80	6	23,587	0.03%
2021/07/23	10.1	74.36	14	74.97	73.70	-4	23,536	-0.02%
2021/07/22	20	76.09	14	75.00	75.60	6	23,612	0.03%
2021/07/21	12	74.74	13	75.27	74.00	-1	23,653	0.00%
2021/07/20	7	74.03	3	74.57	74.90	4	23,966	0.02%
2021/07/19	6.1	76.66	22	76.42	75.50	-16	24,015	-0.07%
2021/07/16	18	76.72	9	76.76	77.40	9	23,986	0.04%
2021/07/15	30	77.29	45	77.72	77.90	-15	23,945	-0.06%
2021/07/14	6	80.10	7	79.51	80.10	-1	23,673	0.00%
2021/07/13	27	80.94	18	80.20	79.50	9	23,558	0.04%
2021/07/12	77	80.34	65	79.91	80.00	12	23,234	0.05%
2021/07/09	49	78.66	34	77.07	77.10	15	22,821	0.07%
2021/07/08	11	76.25	15.1	77.13	77.90	-4.1	22,565	-0.02%
2021/07/07	48	73.21	52	72.90	71.50	-4	22,038	-0.02%
2021/07/06	3	70.23	8	70.39	70.50	-5	21,536	-0.02%
2021/07/05	8.1	69.90	13	69.41	69.00	-4.9	21,469	-0.02%
2021/07/02	2	66.90	7	67.30	67.30	-5	21,371	-0.02%
2021/07/01	8.1	66.68	16	66.54	66.90	-8	21,323	-0.04%
2021/06/30	14.3	67.98	6	68.17	66.90	8.3	21,245	0.04%
2021/06/29	12	67.33	27	67.76	68.60	-15	21,157	-0.07%
2021/06/28	29	69.91	15.1	68.14	68.50	13.9	20,979	0.07%
2021/06/25	29	69.75	34	69.24	67.50	-5	20,524	-0.02%
2021/06/24	27	66.18	29	66.08	66.60	-2	19,750	-0.01%
2021/06/23	21	63.90	23.6	65.74	67.30	-2.6	18,688	-0.01%
2021/06/22	63	63.20	57	62.51	61.20	6	18,167	0.03%
2021/06/21	16	61.33	27.4	61.38	62.20	-11.4	17,304	-0.07%
2021/06/18	8	59.08	8.2	59.80	58.20	-0.2	16,717	0.00%
2021/06/17	6	59.05	8	59.09	59.30	-2	16,341	-0.01%
2021/06/16	16.2	59.25	18	59.04	58.90	-1.9	16,350	-0.01%
2021/06/15	5.1	59.10	13	59.62	59.60	-7.9	16,266	-0.05%
2021/06/11	43.1	59.31	34	58.74	58.70	9.1	16,170	0.06%
2021/06/10	18	59.35	31.1	59.75	61.50	-13.1	15,582	-0.08%
2021/06/09	4	57.80	5	58.28	57.00	-1	14,780	-0.01%
2021/06/08	1	56.50	7	57.90	58.00	-6	14,714	-0.04%
2021/06/07	4	55.55	15	57.04	57.10	-11	14,632	-0.08%
2021/06/04	74.1	56.88	77	56.31	55.60	-3	14,561	-0.02%
2021/06/03	0	0.00	4	57.50	57.60	-4	14,382	-0.03%
2021/06/02	2	56.65	3	57.37	57.40	-1	15,129	-0.01%
2021/06/01	13	56.86	20	57.02	57.10	-7	15,199	-0.05%
2021/05/31	2	54.00	116	54.89	55.20	-114	15,227	-0.75%	大賣/鉅額交易
2021/05/28	58	52.59	17	53.09	53.10	41	15,469	0.27%
2021/05/27	25	51.99	16	52.28	52.50	9	15,987	0.06%
2021/05/26	7	53.09	4	53.73	53.10	3	16,018	0.02%
2021/05/25	12	53.25	15	54.51	53.70	-3	16,292	-0.02%
2021/05/24	2	51.75	16	51.98	52.40	-14	16,165	-0.09%
2021/05/21	6	50.64	3	51.17	51.00	3	16,101	0.02%
2021/05/20	2	50.20	1	50.10	49.15	1	16,063	0.01%
2021/05/19	14	50.68	9	50.47	50.80	5	16,355	0.03%
2021/05/18	30	50.46	31	50.60	50.50	-1	16,269	-0.01%
2021/05/17	6	45.47	5	46.24	48.25	1	16,002	0.01%
2021/05/14	10	45.75	14	45.77	45.90	-4	15,709	-0.03%
2021/05/13	2	42.30	24	43.04	43.85	-22	15,454	-0.14%
2021/05/12	15	43.63	4	42.43	41.85	11	15,261	0.07%
2021/05/11	6	46.69	6	46.47	46.50	0	15,083	0.00%
2021/05/07	5	49.46	10	49.60	50.00	-5	15,094	-0.03%
2021/05/06	10	49.22	9	49.01	48.60	1	15,325	0.01%
2021/05/05	38	49.41	36	48.72	49.45	2	15,640	0.01%
2021/05/04	10	49.52	11	50.95	48.60	-1	15,717	-0.01%
2021/05/03	11	52.82	2	52.85	52.40	9	15,715	0.06%
2021/04/29	0	0.00	1	55.10	54.90	-1	15,787	-0.01%
2021/04/28	6	54.90	5	54.42	54.40	1	15,954	0.01%
2021/04/27	72	55.37	5	56.38	55.20	67	16,104	0.42%
2021/04/26	9	57.51	16.3	57.72	57.60	-7.3	16,107	-0.05%
2021/04/23	7.1	56.65	40	56.39	56.80	-32.9	16,313	-0.20%
2021/04/22	6	55.85	9	55.33	54.50	-3	17,306	-0.02%
2021/04/21	17.3	56.34	10.1	56.17	55.80	7.2	18,548	0.04%
2021/04/20	6.1	55.27	44	55.25	55.60	-37.9	18,986	-0.20%
2021/04/19	10	54.39	15	54.98	55.00	-5	19,073	-0.03%
2021/04/16	43	53.91	6	54.70	54.50	37	19,226	0.19%
2021/04/15	3	53.00	0	0.00	53.30	3	19,540	0.02%
2021/04/14	16	51.83	8	52.55	52.10	8	20,165	0.04%
2021/04/13	2	54.40	9	54.44	53.30	-7	20,424	-0.03%
2021/04/12	9	55.81	6	55.60	55.10	3	20,580	0.01%
2021/04/09	11	55.63	6	55.92	55.60	5	20,790	0.02%
2021/04/08	0	0.00	70	55.90	56.30	-70	20,714	-0.34%
2021/04/07	6	55.25	1	55.50	55.20	5	20,671	0.02%
2021/04/06	6	54.78	1	54.90	55.00	5	20,774	0.02%
2021/04/01	18	56.33	7	56.06	55.10	11	20,871	0.05%
2021/03/31	42	55.62	4	55.65	56.20	38	20,914	0.18%
2021/03/30	2	54.65	24	55.25	55.20	-22	20,906	-0.11%
2021/03/29	3	54.83	40	55.07	54.70	-37	21,165	-0.17%
2021/03/26	9	55.09	10.1	54.80	55.00	-1.1	21,781	-0.01%
2021/03/25	6	55.38	8	55.86	54.90	-2	22,481	-0.01%
2021/03/24	1	55.80	4	55.88	55.80	-3	23,017	-0.01%
2021/03/23	3	55.83	9	55.71	55.20	-6	24,177	-0.02%
2021/03/22	19	54.46	3	54.30	54.50	16	25,564	0.06%
2021/03/19	48	54.69	2.9	54.87	54.90	45.1	26,379	0.17%
2021/03/18	7	55.20	4	55.33	55.40	3	26,682	0.01%
2021/03/17	31	55.16	16	55.60	55.20	15	26,843	0.06%
2021/03/16	6	56.15	0	0.00	56.00	6	26,959	0.02%
2021/03/15	16	56.47	3	56.63	56.60	13	27,473	0.05%
2021/03/12	13	57.38	12	58.14	56.80	1	28,315	0.00%
2021/03/11	10	56.15	23	56.49	57.20	-13	28,314	-0.05%
2021/03/10	35	56.45	31	56.90	55.80	4	28,369	0.01%
2021/03/09	103	57.30	73	57.22	56.10	30	28,478	0.11%	大買/
2021/03/08	74	58.60	76	58.45	58.50	-2	28,130	-0.01%
2021/03/05	37	56.88	60.1	56.38	57.40	-23.1	27,418	-0.08%
2021/03/04	41	56.25	37	55.81	55.20	4	27,432	0.01%
2021/03/03	34	55.37	32	56.58	56.00	2	27,244	0.01%
2021/03/02	49	57.02	53	56.85	56.90	-4	27,361	-0.01%
2021/02/26	30	54.54	0	0.00	54.20	30	27,598	0.11%
2021/02/25	26	56.67	7	56.60	55.90	19	28,817	0.07%
2021/02/24	4	56.20	6	55.98	56.20	-2	28,672	-0.01%
2021/02/23	2	54.65	10	54.54	54.60	-8	28,567	-0.03%
2021/02/22	16	55.37	10	55.53	55.30	6	29,133	0.02%
2021/02/19	34	55.73	70	56.20	55.20	-36	29,472	-0.12%
2021/02/18	20	54.72	14	55.15	54.70	6	29,370	0.02%
2021/02/17	36	54.98	94	55.63	55.10	-58	29,266	-0.20%
2021/02/05	31	52.81	3	52.93	52.40	28	29,022	0.10%
2021/02/04	15	52.50	15	52.06	52.60	0	29,098	0.00%
2021/02/03	8	52.26	8	52.09	51.80	0	29,153	0.00%
2021/02/02	3	52.40	20	52.03	52.30	-17	29,241	-0.06%
2021/02/01	29	51.81	32	51.63	51.70	-3	29,392	-0.01%
2021/01/29	21	53.93	23.3	53.35	52.10	-2.3	29,399	-0.01%
2021/01/28	54	54.32	57	54.24	54.00	-3	29,365	-0.01%
2021/01/27	13	54.41	20.4	54.53	54.30	-7.4	29,304	-0.03%
2021/01/26	13	52.92	4	52.60	52.60	9	29,082	0.03%
2021/01/25	33	52.07	23	52.19	52.10	10	29,081	0.03%
2021/01/22	8	52.28	10	52.60	53.30	-2	29,043	-0.01%
2021/01/21	10	52.36	21	52.41	51.90	-11	29,111	-0.04%
2021/01/20	25.1	53.12	29.6	53.09	51.80	-4.5	29,221	-0.02%
2021/01/19	81	55.27	11	55.37	54.90	70	29,169	0.24%
2021/01/18	109	57.36	85	57.91	56.00	24	29,279	0.08%	大買/
2021/01/15	64.2	60.29	54.2	59.29	57.20	10	28,862	0.03%
2021/01/14	98	58.50	123.1	58.77	58.60	-25.1	28,001	-0.09%	大賣/
2021/01/13	20	54.02	37.9	54.63	55.80	-17.9	27,286	-0.07%
2021/01/12	6	51.77	17.1	51.21	51.90	-11.1	27,793	-0.04%
2021/01/11	7	51.06	23	51.23	51.30	-16	29,346	-0.05%
2021/01/08	21	54.29	13	54.62	52.80	8	29,446	0.03%
2021/01/07	35	55.26	63	55.60	54.80	-28	29,322	-0.10%
2021/01/06	19	53.39	34	54.14	54.40	-15	28,939	-0.05%
2021/01/05	43	52.53	23	51.86	52.90	20	28,551	0.07%
2021/01/04	19	52.01	5.2	51.85	51.90	13.8	28,438	0.05%
2020/12/31	3	50.40	14	50.70	50.50	-11	28,400	-0.04%
2020/12/30	8	50.73	10.1	50.84	50.90	-2.1	28,752	-0.01%
2020/12/29	11.1	50.43	17	50.29	50.30	-5.9	28,854	-0.02%
2020/12/28	12	50.54	8	50.46	50.60	4	28,837	0.01%
2020/12/25	18	50.83	21	51.56	50.90	-3	28,916	-0.01%
2020/12/24	9	51.74	0	52.00	51.80	9	29,015	0.03%
2020/12/23	13	52.12	6	52.23	51.70	7	29,190	0.02%
2020/12/22	77.2	55.20	92	53.28	51.50	-14.9	29,768	-0.05%
2020/12/21	122.1	57.65	117.9	57.98	56.70	4.2	29,556	0.01%	大買/大賣/
2020/12/18	40	56.01	44	56.15	56.20	-4	29,020	-0.01%
2020/12/17	76.1	56.03	90	56.30	55.30	-14	28,672	-0.05%
2020/12/16	330	55.82	342	55.86	56.30	-12	27,633	-0.04%	大買/大賣/
2020/12/15	56.1	53.13	65	53.04	51.70	-9	26,277	-0.03%
2020/12/14	18	52.14	46	52.42	52.30	-28	25,856	-0.11%
2020/12/11	9.1	50.34	8	50.91	51.30	1.1	25,771	0.00%
2020/12/10	26	50.93	5	50.64	50.30	21	25,930	0.08%
2020/12/09	65	53.07	50	53.02	52.00	15	25,920	0.06%
2020/12/08	64	51.86	58.5	52.22	52.20	5.5	25,644	0.02%
2020/12/07	10.1	50.69	55	49.82	50.10	-45	25,214	-0.18%
2020/12/04	9.1	49.75	9	50.17	49.50	0.1	25,529	0.00%
2020/12/03	16	50.28	22.1	50.23	50.80	-6.1	25,769	-0.02%
2020/12/02	13	50.34	9	50.38	49.75	4	26,120	0.02%
2020/12/01	7	51.03	5	50.64	50.50	2	26,385	0.01%
2020/11/30	29.1	51.93	17	52.25	51.60	12.1	26,717	0.05%
2020/11/27	10	51.17	39	51.18	51.80	-29	27,004	-0.11%
2020/11/26	55	50.74	91	51.04	50.50	-36	27,466	-0.13%
2020/11/25	75	52.06	58	51.73	50.20	17	27,248	0.06%
2020/11/24	101	51.34	79.4	51.41	51.30	21.6	27,467	0.08%	大買/
2020/11/23	16	48.70	4	48.91	48.50	12	27,037	0.04%
2020/11/20	1	47.80	11	47.98	47.95	-10	27,737	-0.04%
2020/11/19	108	48.35	32.8	48.57	47.60	75.2	28,676	0.26%	大買/
2020/11/18	21	47.05	17	46.84	47.45	4	30,627	0.01%
2020/11/17	15	45.65	8	45.69	45.45	7	31,153	0.02%
2020/11/16	1	44.10	4	44.40	44.35	-3	32,848	-0.01%
2020/11/13	9	44.07	11	44.06	44.10	-2	34,025	-0.01%
2020/11/12	6	44.20	16.8	44.11	44.45	-10.8	35,252	-0.03%
2020/11/11	5	43.75	5	43.65	43.65	0	36,177	0.00%
2020/11/10	18	44.25	27	44.68	44.00	-9	38,066	-0.02%
2020/11/09	21	44.22	16	44.74	44.90	5	41,214	0.01%
2020/11/06	6	44.93	1	45.35	44.30	5	42,827	0.01%
2020/11/05	9	44.71	7	44.53	44.40	2	43,410	0.00%
2020/11/04	10	45.17	9	44.87	45.15	1	44,703	0.00%
2020/11/03	9	44.40	3	44.73	44.85	6	45,064	0.01%
2020/11/02	11	43.44	17	43.46	43.20	-6	45,504	-0.01%
2020/10/30	5	44.47	8	44.13	43.95	-3	46,417	-0.01%
2020/10/29	3	44.95	7	43.99	44.95	-4	46,758	-0.01%
2020/10/28	28	44.49	22	44.76	44.55	6	46,990	0.01%
2020/10/27	81	46.14	40	45.95	45.80	41	47,118	0.09%
2020/10/26	34	46.52	29	46.38	46.10	5	47,493	0.01%
2020/10/23	21	47.65	28	47.78	47.60	-7	48,034	-0.01%
2020/10/22	22	48.28	22	48.55	48.05	0	48,619	0.00%
2020/10/21	37	50.05	50	50.53	48.95	-13	49,101	-0.03%
2020/10/20	42	50.47	21	50.76	51.20	21	49,549	0.04%
2020/10/19	467	50.18	478	50.85	50.90	-11	49,388	-0.02%	大買/大賣/
2020/10/16	8	46.38	10	46.68	46.35	-2	48,913	0.00%
2020/10/15	13	46.38	34.9	46.49	45.95	-21.9	49,896	-0.04%
2020/10/14	14	45.63	23	46.13	47.35	-9	51,513	-0.02%
2020/10/13	9	45.24	12	45.59	45.40	-3	53,410	-0.01%
2020/10/12	5	46.08	17	45.94	45.40	-12	54,813	-0.02%
2020/10/08	5	46.32	13	46.43	46.20	-8	56,601	-0.01%
2020/10/07	15	46.09	4	45.98	45.85	11	57,105	0.02%
2020/10/06	13	46.41	19	46.44	46.55	-6	58,423	-0.01%
2020/10/05	14	45.15	13	45.05	45.35	1	58,930	0.00%
2020/09/30	12	44.46	9	44.58	44.60	3	59,080	0.01%
2020/09/29	9	45.03	18	45.19	45.35	-9	59,132	-0.02%
2020/09/28	19	44.84	19	44.87	44.50	0	59,409	0.00%
2020/09/25	42	45.26	34	43.47	43.95	8	60,014	0.01%
2020/09/24	17	47.09	24	47.02	47.00	-7	60,188	-0.01%
2020/09/23	24	46.53	22	46.52	46.30	2	59,961	0.00%
2020/09/22	23	47.62	28	47.48	47.30	-5	60,325	-0.01%
2020/09/21	2	48.50	26	48.67	48.20	-24	61,168	-0.04%
2020/09/18	11	49.07	31	49.06	49.40	-20	61,286	-0.03%
2020/09/17	30	48.86	30	48.54	48.50	0	61,454	0.00%
2020/09/16	15	49.67	5	49.49	49.25	10	61,484	0.02%
2020/09/15	15	49.77	10	49.89	49.15	5	61,668	0.01%
2020/09/14	17	49.86	65	49.84	49.60	-48	61,621	-0.08%
2020/09/11	9	49.81	9.4	49.34	48.85	-0.4	62,002	0.00%
2020/09/10	33	50.22	20	50.03	49.70	13	63,001	0.02%
2020/09/09	41	51.01	24	50.92	50.70	17	63,631	0.03%
2020/09/08	34	51.44	22	51.95	50.60	12	63,687	0.02%
2020/09/07	33	53.68	69	53.06	51.80	-36	63,840	-0.06%
2020/09/04	24	53.38	58	53.23	54.80	-34	63,910	-0.05%
2020/09/03	67	54.86	25.9	54.68	53.90	41.1	64,048	0.06%
2020/09/02	45	53.73	58	53.71	53.80	-13	64,353	-0.02%
2020/09/01	82	52.32	73	53.01	53.10	9	64,129	0.01%
2020/08/31	25	52.09	24.3	51.91	51.40	0.7	63,696	0.00%
2020/08/28	130	52.89	88	52.26	51.80	42	63,696	0.07%	大買/
2020/08/27	133	54.91	128.4	54.66	55.10	4.6	63,450	0.01%	大買/大賣/
2020/08/26	210	54.75	166.1	55.08	53.90	43.9	63,286	0.07%	大買/大賣/
2020/08/25	36	54.62	55	54.60	54.00	-19	62,944	-0.03%
2020/08/24	200	58.21	543	59.49	55.20	-343	62,792	-0.55%	大買/大賣/鉅額交易
2020/08/21	446	57.08	68.1	56.51	57.40	377.9	61,011	0.62%	大買/鉅額交易
2020/08/20	185	54.59	157.1	54.02	52.20	27.9	62,227	0.04%	大買/大賣/
2020/08/19	201	56.68	177	56.99	56.60	24	61,656	0.04%	大買/大賣/
2020/08/18	53	54.80	64	54.69	56.20	-11	61,108	-0.02%
2020/08/17	71	53.59	88	53.86	53.10	-17	60,793	-0.03%
2020/08/14	143	52.10	131	52.04	53.10	12	60,487	0.02%	大買/大賣/
2020/08/13	214	50.23	1,080.2	51.46	52.20	-866.2	58,936	-1.47%	大買/大賣/鉅額交易
2020/08/12	1,110	47.71	387.6	47.35	48.20	722.4	56,215	1.29%	大買/大賣/鉅額交易
2020/08/11	38	44.08	44.9	43.87	43.85	-6.9	55,202	-0.01%
2020/08/10	168	44.39	136	43.92	43.60	32	55,347	0.06%	大買/大賣/
2020/08/07	26	42.18	35	42.32	42.10	-9	54,708	-0.02%
2020/08/06	36	41.90	23	41.60	41.40	13	55,555	0.02%
2020/08/05	123	42.05	121	42.11	42.70	2	55,729	0.00%	大買/大賣/
2020/08/04	43	40.85	19	40.51	40.35	24	55,561	0.04%
2020/08/03	40	40.66	56	40.95	41.20	-16	55,548	-0.03%
2020/07/31	16	40.68	43	40.46	40.30	-27	55,641	-0.05%
2020/07/30	67	40.97	37	41.08	40.80	30	56,159	0.05%
2020/07/29	73	41.68	50	41.47	40.55	23	56,588	0.04%
2020/07/28	72	42.33	110.7	42.37	42.50	-38.7	56,594	-0.07%	大賣/
2020/07/27	62	42.78	64	42.77	42.15	-2	56,788	0.00%
2020/07/24	56	42.26	53	42.24	41.55	3	56,984	0.01%
2020/07/23	33	43.53	67	43.44	43.75	-34	57,673	-0.06%
2020/07/22	73	42.59	47.2	42.93	42.30	25.8	58,198	0.04%
2020/07/21	86	42.23	100	42.13	41.80	-14	57,408	-0.02%
2020/07/20	149	39.97	181	39.87	41.90	-32	57,098	-0.06%	大買/大賣/
2020/07/17	136	39.29	145.9	39.34	38.10	-9.9	56,222	-0.02%	大買/大賣/
2020/07/16	72	37.66	90	37.81	38.80	-18	54,977	-0.03%
2020/07/15	53	36.93	117.7	37.42	36.55	-64.7	54,307	-0.12%	大賣/
2020/07/14	74	35.95	26	35.89	35.65	48	54,106	0.09%
2020/07/13	176.1	36.45	179	36.33	36.50	-2.9	54,451	-0.01%	大買/大賣/
2020/07/10	20	33.56	50	33.41	33.90	-30	54,216	-0.06%
2020/07/09	33	34.16	33	34.09	33.65	0	54,678	0.00%
2020/07/08	11	33.96	73	33.90	34.20	-62	55,282	-0.11%
2020/07/07	52	34.72	41	33.94	33.70	11	55,943	0.02%
2020/07/06	47	35.32	47	35.53	35.15	0	56,323	0.00%
2020/07/03	60	34.63	60.9	34.37	34.50	-0.9	56,313	0.00%
2020/07/02	24	33.34	11	33.30	33.20	13	55,775	0.02%
2020/07/01	68	33.74	18.9	33.68	33.40	49.1	56,138	0.09%
2020/06/30	90	33.66	87	33.95	33.60	3	57,055	0.01%
2020/06/29	20.1	31.79	33	32.07	32.10	-12.9	57,793	-0.02%
2020/06/24	13	31.81	3	31.90	32.00	10	59,076	0.02%
2020/06/23	49	32.07	50	31.65	31.65	-1	60,318	0.00%
2020/06/22	21	32.42	1	32.40	32.05	20	60,822	0.03%
2020/06/19	4	33.31	18	33.33	33.30	-14	61,315	-0.02%
2020/06/18	46.1	33.14	45	33.22	33.15	1.1	61,646	0.00%
2020/06/17	178	33.92	592	33.91	33.20	-414	61,513	-0.67%	大買/大賣/鉅額交易
2020/06/16	535	33.98	48	33.05	34.25	487	61,513	0.79%	大買/鉅額交易
2020/06/15	30.1	31.67	32.7	31.55	31.15	-2.6	61,691	0.00%
2020/06/12	31	32.68	56	32.77	32.45	-25	63,144	-0.04%
2020/06/11	41.1	33.53	40	33.32	33.75	1.1	64,561	0.00%
2020/06/10	33	33.23	111	33.28	33.10	-78	65,914	-0.12%	大賣/
2020/06/09	45	34.17	33	33.97	33.90	12	67,752	0.02%
2020/06/08	24	34.43	44	34.44	33.95	-20	68,454	-0.03%
2020/06/05	71	35.00	16	35.05	35.00	55	70,044	0.08%
2020/06/04	15.2	35.45	3	35.17	35.00	12.2	71,378	0.02%
2020/06/03	56	35.34	89	36.02	35.25	-33	72,543	-0.05%
2020/06/02	127.1	36.50	87	36.72	36.10	40.1	73,155	0.05%	大買/
2020/06/01	69	37.51	51	37.54	37.80	18	73,512	0.02%
2020/05/29	108.1	37.17	36.8	37.34	37.25	71.3	74,101	0.10%	大買/
2020/05/28	58.1	37.36	50	37.10	37.00	8.1	74,253	0.01%
2020/05/27	133	38.13	495.9	38.55	36.90	-362.9	73,667	-0.49%	大買/大賣/鉅額交易
2020/05/26	358	36.21	114	35.50	36.45	244	71,644	0.34%	大買/大賣/鉅額交易
2020/05/25	114	32.66	16	32.84	33.15	98	70,485	0.14%	大買/
2020/05/22	52	33.76	114	33.75	33.35	-62	69,924	-0.09%	大賣/
2020/05/21	62	33.76	36	33.71	33.65	26	69,183	0.04%
2020/05/20	94	32.88	81	33.26	32.70	13	68,662	0.02%
2020/05/19	13	33.15	10	33.01	33.50	3	68,360	0.00%
2020/05/18	120.1	32.94	76	32.55	32.30	44.1	67,883	0.06%	大買/
2020/05/15	61	33.47	76	33.76	34.10	-15	67,270	-0.02%
2020/05/14	74	33.70	111	33.73	32.55	-37	66,571	-0.06%	大賣/
2020/05/13	190	34.44	133	34.28	33.60	57	66,131	0.09%	大買/大賣/
2020/05/12	76	33.65	190.2	33.93	34.50	-114.2	65,016	-0.18%	大賣/鉅額交易
2020/05/11	175	33.88	61	34.32	33.25	114	64,952	0.18%	大買/鉅額交易
2020/05/08	59	33.41	96	33.43	33.20	-37	64,286	-0.06%
2020/05/07	55	32.99	70	32.87	33.50	-15	64,040	-0.02%
2020/05/06	81	32.84	51	33.23	32.15	30	63,725	0.05%
2020/05/05	56	34.04	137	34.41	33.00	-81	63,131	-0.13%	大賣/
2020/05/04	139	33.36	49.9	32.80	34.05	89.1	62,617	0.14%	大買/
2020/04/30	40	32.61	109	32.70	33.05	-69	62,094	-0.11%	大賣/
2020/04/29	105	31.94	104.2	32.35	32.10	0.8	61,518	0.00%	大買/大賣/
2020/04/28	147	32.01	402	32.39	31.25	-255	60,935	-0.42%	大買/大賣/鉅額交易
2020/04/27	362	31.02	86	29.98	31.50	276	59,408	0.46%	大買/鉅額交易
2020/04/24	3	28.52	23.9	28.44	28.65	-20.9	58,034	-0.04%
2020/04/23	30	28.15	38	28.38	28.50	-8	57,913	-0.01%
2020/04/22	86	27.79	51	27.54	28.35	35	57,177	0.06%
2020/04/21	67	27.42	87	27.07	27.05	-20	56,362	-0.04%
2020/04/20	73	27.79	85	27.99	27.70	-12	55,798	-0.02%
2020/04/17	157	28.65	79	28.14	27.80	78	55,711	0.14%	大買/
2020/04/16	94	27.87	198.9	28.05	28.60	-104.9	54,579	-0.19%	大賣/鉅額交易
2020/04/15	174	27.60	57	28.11	27.80	117	54,265	0.22%	大買/鉅額交易
2020/04/14	54	28.30	129	28.12	28.75	-75	53,103	-0.14%	大賣/
2020/04/13	31	26.78	31	26.56	26.80	0	52,502	0.00%
2020/04/10	37	26.61	43	26.46	26.40	-6	52,164	-0.01%
2020/04/09	62	26.28	137	25.90	25.35	-75	51,436	-0.15%	大賣/
2020/04/08	91	27.56	59	27.44	26.50	32	50,729	0.06%
2020/04/07	85	28.52	75	28.72	28.35	10	49,950	0.02%
2020/04/06	69	26.69	75	26.78	26.90	-6	50,020	-0.01%
2020/04/01	67	24.66	50	24.76	25.15	17	49,877	0.03%
2020/03/31	92	24.63	102	24.54	24.25	-10	48,514	-0.02%	大賣/
2020/03/30	44	23.14	48	23.04	23.60	-4	46,687	-0.01%
2020/03/27	26	22.56	69	22.74	23.10	-43	45,112	-0.10%
2020/03/26	26	20.57	145	20.57	21.00	-119	43,532	-0.27%	大賣/鉅額交易
2020/03/25	67	19.78	80.9	20.00	20.20	-13.9	42,629	-0.03%
2020/03/24	32	18.68	186	18.69	18.85	-154	41,664	-0.37%	大賣/鉅額交易
2020/03/23	3	16.67	25	16.95	17.75	-22	41,110	-0.05%
2020/03/20	172	17.83	83.7	18.03	18.00	88.3	40,715	0.22%	大買/
2020/03/19	135	18.28	75.4	18.16	17.20	59.6	39,451	0.15%	大買/
2020/03/18	173	19.45	205	19.71	19.10	-32	38,401	-0.08%	大買/大賣/
2020/03/17	271	20.61	168.9	20.65	20.05	102.1	36,538	0.28%	大買/大賣/鉅額交易
2020/03/16	149	21.16	147	21.18	19.80	2	34,930	0.01%	大買/大賣/
2020/03/13	345	19.83	333	19.87	21.85	12	33,077	0.04%	大買/大賣/
2020/03/12	156	20.99	188	20.65	19.90	-32	30,903	-0.10%	大買/大賣/
2020/03/11	69	21.65	78	22.10	22.10	-9	29,944	-0.03%
2020/03/10	63	19.96	79.2	20.07	20.50	-16.2	27,942	-0.06%
2020/03/09	140.2	19.77	159	19.42	18.65	-18.8	26,321	-0.07%	大買/大賣/
2020/03/06	77	19.40	140	19.58	20.10	-63	24,818	-0.25%	大賣/
2020/03/05	105	18.27	170	18.29	18.50	-65	23,647	-0.27%	大買/大賣/
2020/03/04	111	17.32	186	17.50	17.75	-75	22,811	-0.33%	大買/大賣/
2020/03/03	19	16.89	21	16.81	17.05	-2	21,797	-0.01%
2020/03/02	36	15.33	27	14.96	15.50	9	21,006	0.04%
2020/02/27	19	15.36	23	15.11	14.80	-4	21,197	-0.02%
2020/02/26	29	15.75	37	15.62	15.45	-8	21,767	-0.04%
2020/02/25	20	15.57	37	15.69	15.95	-17	22,681	-0.07%
2020/02/24	15	15.81	3	15.70	15.65	12	23,338	0.05%
2020/02/21	3	16.25	21	15.98	16.10	-18	23,798	-0.08%
2020/02/20	31	15.93	12	15.76	15.85	19	24,220	0.08%
2020/02/19	4	15.75	1	15.75	15.70	3	24,387	0.01%
2020/02/18	18	15.61	16	15.49	15.70	2	24,726	0.01%
2020/02/17	21	15.56	10	15.60	15.55	11	24,570	0.04%
2020/02/14	22	15.56	52	15.59	15.75	-30	24,439	-0.12%
2020/02/13	56	15.37	30	15.40	15.25	26	24,131	0.11%
2020/02/12	25	15.37	64	15.32	15.50	-39	23,954	-0.16%
2020/02/11	9	14.68	10	14.76	14.85	-1	23,255	0.00%
2020/02/10	26	13.93	21	13.95	14.40	5	23,187	0.02%
2020/02/07	32	14.53	1	14.55	14.30	31	23,024	0.13%
2020/02/06	20	14.78	15	14.96	14.95	5	22,816	0.02%
2020/02/05	84	14.68	59	14.46	14.40	25	22,607	0.11%
2020/02/04	58	14.98	69	14.96	15.00	-11	22,350	-0.05%
2020/02/03	74	14.45	86	14.31	14.35	-12	23,078	-0.05%
2020/01/31	110	15.25	71	15.10	15.30	39	22,970	0.17%	大買/
2020/01/30	44	16.41	12	16.28	16.20	32	22,697	0.14%
2020/01/20	15	17.99	21	18.01	18.00	-6	22,672	-0.03%
2020/01/17	25	17.84	24	17.83	18.00	1	22,658	0.00%
2020/01/16	48	18.01	30	17.97	17.70	18	22,405	0.08%
2020/01/15	18	18.12	3	18.20	18.10	15	22,242	0.07%
2020/01/14	42	18.14	52	18.32	18.40	-10	22,156	-0.05%
2020/01/13	26	18.33	22	18.25	17.85	4	21,854	0.02%
2020/01/10	39	17.90	15	17.91	17.80	24	21,099	0.11%
2020/01/09	4	17.34	67	17.83	18.30	-63	20,514	-0.31%
2020/01/08	5	16.85	40	17.05	17.15	-35	19,878	-0.18%
2020/01/07	59	17.05	38	16.97	17.05	21	19,780	0.11%
2020/01/06	10	17.38	71	17.37	17.40	-61	19,344	-0.32%
2020/01/03	37	17.02	48	17.10	16.85	-11	18,782	-0.06%
2020/01/02	6	16.90	5	16.74	16.85	1	18,502	0.01%
2019/12/31	10	16.60	2	16.65	16.65	8	18,242	0.04%
2019/12/30	61	16.85	29	17.18	16.80	32	18,122	0.18%
2019/12/27	12	16.58	38	16.64	16.75	-26	17,507	-0.15%
2019/12/26	16	16.11	5	15.99	16.20	11	17,016	0.06%
2019/12/25	0	0.00	2	15.75	15.80	-2	16,928	-0.01%
2019/12/23	26	15.44	0	0.00	15.30	26	17,047	0.15%
2019/12/20	8	15.65	0	0.00	15.75	8	17,021	0.05%
2019/12/19	2	15.80	5	15.80	15.80	-3	17,045	-0.02%
2019/12/18	23	15.95	4	15.70	15.75	19	17,159	0.11%
2019/12/17	12	16.53	2	16.40	16.25	10	17,121	0.06%
2019/12/16	4	16.14	8	16.18	16.25	-4	17,244	-0.02%
2019/12/13	3	16.10	9	16.07	15.95	-6	17,293	-0.03%
2019/12/12	4	16.70	10	16.30	16.30	-6	17,347	-0.03%
2019/12/11	18	16.66	3	16.60	16.50	15	17,921	0.08%
2019/12/10	5	16.27	14	16.34	16.55	-9	17,896	-0.05%
2019/12/09	1	16.30	15	16.32	16.30	-14	18,240	-0.08%
2019/12/06	3	16.17	66	16.32	16.35	-63	18,132	-0.35%
2019/12/05	13	15.65	46	15.70	15.70	-33	17,726	-0.19%
2019/12/04	4	15.59	5	15.53	15.55	-1	18,063	-0.01%
2019/12/03	26	15.66	9	15.67	15.70	17	18,789	0.09%
2019/12/02	30	15.12	56	15.25	15.50	-26	19,620	-0.13%
2019/11/29	27	15.64	9	15.60	15.50	18	19,782	0.09%
2019/11/28	17	15.65	2	15.70	15.60	15	20,209	0.07%
2019/11/27	14	15.98	5	15.94	16.10	9	20,992	0.04%
2019/11/26	150	16.09	16	16.14	16.15	134	21,042	0.64%	大買/鉅額交易
2019/11/25	36	16.76	24	16.59	16.25	12	20,617	0.06%
2019/11/22	28	16.69	44	16.65	16.15	-16	19,834	-0.08%
2019/11/21	10	16.02	64	16.14	16.55	-54	18,704	-0.29%
2019/11/20	47	15.75	8	15.86	15.70	39	17,910	0.22%
2019/11/19	8	15.48	18	15.56	15.40	-10	17,547	-0.06%
2019/11/18	6	15.13	1	15.00	15.15	5	16,976	0.03%
2019/11/15	28	14.83	31	14.85	14.90	-3	16,709	-0.02%
2019/11/13	3	14.05	0	0.00	14.00	3	16,424	0.02%
2019/11/12	0	0.00	5	14.00	14.05	-5	16,615	-0.03%
2019/11/11	1	13.60	20	13.90	13.60	-19	16,621	-0.11%
2019/11/08	8	14.14	0	0.00	14.15	8	16,570	0.05%
2019/11/07	19	14.06	1	14.10	14.15	18	16,592	0.11%
2019/11/06	11	14.45	0	0.00	14.45	11	16,521	0.07%
2019/11/05	6	14.62	11	14.57	14.70	-5	16,498	-0.03%
2019/11/04	42	14.74	12	14.65	14.60	30	16,542	0.18%
2019/11/01	2	15.05	2	14.95	14.90	0	16,438	0.00%
2019/10/31	34	15.54	62	15.66	15.35	-28	16,321	-0.17%
2019/10/30	6	14.97	9	14.95	15.00	-3	15,333	-0.02%
2019/10/29	28	14.73	0	0.00	14.45	28	15,140	0.18%
2019/10/28	6	15.07	33	14.91	14.90	-27	15,233	-0.18%
2019/10/25	23	14.74	0	0.00	14.80	23	15,513	0.15%
2019/10/24	0	0.00	15	14.70	14.75	-15	15,525	-0.10%
2019/10/23	0	0.00	12	14.77	14.70	-12	15,859	-0.08%
2019/10/21	8	14.78	0	0.00	14.75	8	15,823	0.05%
2019/10/18	5	14.60	2	14.55	14.55	3	15,857	0.02%
2019/10/16	13	14.46	10	14.61	14.40	3	16,089	0.02%
2019/10/15	15	14.65	14	14.71	14.70	1	16,377	0.01%
2019/10/14	11	14.31	3	14.27	14.25	8	16,316	0.05%
2019/10/04	4	14.05	1	13.95	13.90	3	16,669	0.02%
2019/10/02	0	0.00	13	14.10	14.15	-13	16,566	-0.08%
2019/10/01	1	14.10	4	14.10	14.20	-3	16,643	-0.02%
2019/09/27	33	13.77	45	13.71	13.80	-12	16,560	-0.07%
2019/09/26	6	14.22	2	14.20	14.20	4	16,446	0.02%
2019/09/25	10	14.35	0	0.00	14.35	10	16,418	0.06%
2019/09/24	32	14.60	10	14.80	14.55	22	16,485	0.13%
2019/09/23	19	14.83	10	14.77	14.80	9	16,398	0.05%
2019/09/20	0	0.00	99	14.51	14.70	-99	16,339	-0.61%
2019/09/19	53	14.57	23	14.93	14.50	30	16,310	0.18%
2019/09/18	5	14.90	41.1	14.95	14.85	-36.1	16,202	-0.22%
2019/09/17	21	15.09	68	14.93	15.00	-47	16,088	-0.29%
2019/09/16	46	15.19	73	15.28	15.10	-27	15,838	-0.17%
2019/09/12	54	15.06	419	14.95	15.05	-365	15,112	-2.42%	大賣/鉅額交易
2019/09/11	14	14.70	4	15.00	15.20	10	14,883	0.07%
2019/09/10	50	14.55	1	14.55	14.55	49	14,308	0.34%
2019/09/09	0	0.00	11	14.50	14.55	-11	14,145	-0.08%
2019/09/06	42	14.54	29	14.53	14.55	13	13,956	0.09%
2019/09/05	460	14.81	150	14.88	14.75	310	13,659	2.27%	大買/大賣/鉅額交易
2019/09/04	194	14.96	5	15.00	15.10	189	13,004	1.45%	大買/鉅額交易
2019/09/03	128	14.45	11	14.40	14.45	117	12,321	0.95%	大買/鉅額交易
2019/09/02	22	14.50	13	14.65	14.80	9	11,884	0.08%
2019/08/30	10	14.06	90	14.06	14.45	-80	11,134	-0.72%
2019/08/29	3	13.25	14	13.35	13.45	-11	10,088	-0.11%
2019/08/28	5	12.90	0	0.00	12.90	5	9,654	0.05%
2019/08/27	0	0.00	1	12.95	12.85	-1	9,632	-0.01%
2019/08/26	2	12.70	20	12.75	12.75	-18	9,601	-0.19%
2019/08/23	25	13.16	5	13.25	13.15	20	9,533	0.21%
2019/08/22	36	13.39	2	13.43	13.50	34	9,474	0.36%
2019/08/21	20	13.15	0	0.00	13.15	20	9,142	0.22%
2019/08/20	11	12.89	2	12.88	12.70	9	9,035	0.10%
2019/08/19	22	12.85	0	0.00	12.80	22	9,010	0.24%
2019/08/16	6	12.83	7	12.89	12.80	-1	8,950	-0.01%
2019/08/15	0	0.00	53	12.83	12.90	-53	8,846	-0.60%
2019/08/14	2	12.40	0	0.00	12.35	2	8,724	0.02%
2019/08/13	1	12.35	1	12.15	12.15	0	8,759	0.00%
2019/08/08	0	0.00	1	12.40	12.70	-1	8,897	-0.01%
2019/08/07	11	12.15	0	0.00	12.10	11	8,873	0.12%
2019/08/06	9	12.00	3	12.28	12.30	6	8,854	0.07%
2019/08/05	0	0.00	10	12.05	11.95	-10	8,779	-0.11%
2019/08/02	4	12.49	2	12.40	12.25	2	8,777	0.02%
2019/08/01	6	13.23	1	13.20	13.05	5	8,634	0.06%
2019/07/31	21	13.41	15	13.28	13.45	6	8,513	0.07%
2019/07/30	23	13.57	10	13.30	13.40	13	8,395	0.15%
2019/07/29	60	13.95	4	14.03	13.85	56	8,132	0.69%
2019/07/26	0	0.00	2	13.55	13.50	-2	7,639	-0.03%
2019/07/25	0	0.00	25	13.52	13.40	-25	7,599	-0.33%
2019/07/24	3	12.97	0	0.00	12.95	3	7,238	0.04%
2019/07/23	1	13.25	8	13.25	13.25	-7	7,257	-0.10%
2019/07/22	0	0.00	15	13.37	13.60	-15	7,202	-0.21%
2019/07/19	3	13.20	3	13.00	13.05	0	7,063	0.00%
2019/07/18	5	13.27	23	13.27	13.05	-18	7,084	-0.25%
2019/07/17	31	13.12	28	13.20	13.30	3	7,012	0.04%
2019/07/16	4	12.71	43	12.75	12.90	-39	6,618	-0.59%
2019/07/15	1	12.70	1	12.60	12.65	0	6,514	0.00%
2019/07/12	3	12.23	3	12.23	12.15	0	6,223	0.00%
2019/07/11	0	0.00	6	12.07	12.20	-6	6,337	-0.09%
2019/07/08	1	11.90	20	11.90	11.90	-19	6,669	-0.28%
2019/07/05	0	0.00	3	12.15	12.05	-3	6,889	-0.04%
2019/07/03	0	0.00	10	11.85	11.80	-10	7,866	-0.13%
2019/07/02	0	0.00	1	12.05	12.05	-1	8,493	-0.01%
2019/07/01	0	0.00	14	12.06	11.95	-14	8,852	-0.16%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/27	4	11.90	0	0.00	11.75	4	8,918	0.04%
2019/06/26	5	11.50	1	11.65	11.50	4	8,869	0.05%
2019/06/25	13	12.19	3	11.98	11.80	10	8,900	0.11%
2019/06/21	5	11.97	0	0.00	11.85	5	8,900	0.06%
2019/06/20	0	0.00	1	11.95	11.95	-1	8,946	-0.01%
2019/06/19	5	12.00	3	11.95	11.85	2	9,136	0.02%
2019/06/14	0	0.00	1	11.70	11.65	-1	9,679	-0.01%
2019/06/13	10	11.70	20	11.78	11.75	-10	9,785	-0.10%
2019/06/12	8	11.74	1	11.65	11.65	7	9,772	0.07%
2019/06/11	2	11.85	50	11.85	11.90	-48	9,632	-0.50%
2019/06/05	10	11.00	0	0.00	10.90	10	9,494	0.11%
2019/06/03	40	10.85	0	0.00	10.90	40	9,638	0.41%
2019/05/31	3	11.05	1	11.10	11.10	2	9,664	0.02%
2019/05/30	0	0.00	2	11.15	11.10	-2	9,733	-0.02%
2019/05/29	1	10.90	1	10.90	10.90	0	9,756	0.00%
2019/05/24	1	11.00	3	10.83	10.75	-2	10,045	-0.02%
2019/05/23	61	10.85	0	0.00	10.80	61	10,078	0.61%
2019/05/21	2	10.70	0	0.00	11.10	2	10,370	0.02%
2019/05/20	1	11.10	0	0.00	11.10	1	10,623	0.01%
2019/05/17	9	12.02	12	12.05	11.90	-3	10,694	-0.03%
2019/05/16	22	11.93	2	11.80	11.75	20	10,831	0.18%
2019/05/15	5	12.07	0	0.00	12.15	5	11,275	0.04%
2019/05/14	0	0.00	14	11.18	11.50	-14	11,395	-0.12%
2019/05/13	8	11.54	0	0.00	11.40	8	11,535	0.07%
2019/05/10	12	12.10	0	0.00	11.75	12	11,519	0.10%
2019/05/09	1	12.15	4	12.15	12.10	-3	11,449	-0.03%
2019/05/08	1	12.60	3	12.53	12.70	-2	11,407	-0.02%
2019/05/07	2	12.50	0	0.00	12.55	2	11,432	0.02%
2019/05/06	1	12.70	0	0.00	12.40	1	11,457	0.01%
2019/05/03	4	12.90	14	12.95	12.95	-10	11,463	-0.09%
2019/05/02	32	12.78	16	12.91	12.95	16	11,512	0.14%
2019/04/30	2	12.33	1	12.40	12.50	1	11,828	0.01%
2019/04/29	14	12.51	1	12.55	12.50	13	11,953	0.11%
2019/04/26	0	0.00	1	13.15	13.15	-1	11,857	-0.01%
2019/04/25	0	0.00	5	13.38	13.40	-5	11,981	-0.04%
2019/04/24	8	13.40	5	13.20	13.25	3	12,252	0.02%
2019/04/23	7	13.57	0	0.00	13.50	7	12,744	0.05%
2019/04/19	8	13.62	0	0.00	13.65	8	12,811	0.06%
2019/04/18	10	13.76	1	13.80	13.55	9	13,033	0.07%
2019/04/17	7	13.99	0	0.00	13.95	7	13,250	0.05%
2019/04/16	12	14.26	0	0.00	14.20	12	13,785	0.09%
2019/04/15	3	14.03	10	14.04	14.00	-7	14,559	-0.05%
2019/04/12	14	14.39	2	14.08	13.90	12	14,618	0.08%
2019/04/11	12	14.28	1	14.15	14.15	11	14,573	0.08%
2019/04/10	2	14.85	1	14.75	14.60	1	14,472	0.01%
2019/04/09	33	15.78	25	15.13	14.80	8	14,352	0.06%
2019/04/08	16	14.53	44	14.80	15.30	-28	13,921	-0.20%
2019/04/03	2	13.83	37	13.85	13.95	-35	13,527	-0.26%
2019/04/02	1	13.45	14	13.39	13.30	-13	13,461	-0.10%
2019/04/01	20	13.40	1	13.40	13.40	19	13,529	0.14%
2019/03/29	1	13.15	0	0.00	13.25	1	13,551	0.01%
2019/03/26	1	13.80	5	13.55	13.55	-4	13,781	-0.03%
2019/03/22	2	14.35	2	14.15	14.10	0	13,772	0.00%
2019/03/21	0	0.00	4	14.20	14.15	-4	13,846	-0.03%
2019/03/20	15	14.25	12	14.16	14.30	3	13,962	0.02%
2019/03/19	8	13.90	0	0.00	13.80	8	13,686	0.06%
2019/03/18	8	13.85	16	13.95	13.85	-8	14,141	-0.06%
2019/03/15	17	13.75	16	13.70	13.75	1	15,426	0.01%
2019/03/14	16	13.45	0	0.00	13.45	16	15,854	0.10%
2019/03/07	0	0.00	12	14.18	13.70	-12	17,504	-0.07%
2019/03/06	10	14.05	0	0.00	14.05	10	17,767	0.06%
2019/03/05	13	14.09	0	0.00	14.00	13	17,887	0.07%
2019/03/04	0	0.00	2	14.00	14.20	-2	17,941	-0.01%
2019/02/27	0	0.00	1	13.75	13.80	-1	17,987	-0.01%
2019/02/26	1	14.25	4	14.33	14.00	-3	18,108	-0.02%
2019/02/25	0	0.00	1	14.25	14.10	-1	18,196	-0.01%
2019/02/22	1	14.15	0	0.00	14.05	1	18,265	0.01%
2019/02/21	11	13.95	5	13.97	14.00	6	18,374	0.03%
2019/02/20	7	14.36	11	14.43	14.20	-4	18,544	-0.02%
2019/02/19	12	14.71	2	14.68	14.40	10	18,906	0.05%
2019/02/18	1	14.15	0	0.00	14.10	1	19,488	0.01%
2019/02/15	3	14.32	3	14.17	14.10	0	19,524	0.00%
2019/02/14	2	14.28	14	14.14	14.10	-12	19,259	-0.06%
2019/02/13	1	14.00	1	13.65	13.65	0	18,769	0.00%
2019/02/12	10	13.55	11	13.69	13.90	-1	18,572	-0.01%
2019/02/11	10	13.40	0	0.00	13.40	10	18,485	0.05%
2019/01/28	0	0.00	2	13.30	13.25	-2	18,595	-0.01%
2019/01/25	2	13.15	0	0.00	13.15	2	18,707	0.01%
2019/01/23	6	13.33	7	13.07	13.35	-1	18,954	-0.01%
2019/01/22	9	13.41	6	13.70	13.10	3	19,032	0.02%
2019/01/21	0	0.00	2	14.05	13.90	-2	18,660	-0.01%
2019/01/18	0	0.00	24	13.80	13.90	-24	18,513	-0.13%
2019/01/17	1	14.10	0	0.00	13.75	1	18,514	0.01%
2019/01/16	1	13.55	2	13.95	13.90	-1	18,396	-0.01%
2019/01/15	7	13.85	15	14.06	13.65	-8	18,118	-0.04%
2019/01/11	3	13.45	0	0.00	13.35	3	17,517	0.02%
2019/01/10	2	13.53	7	13.41	13.45	-5	17,403	-0.03%
2019/01/09	10	14.22	5	14.25	14.00	5	17,156	0.03%
2019/01/08	77	14.51	29	14.40	14.55	48	16,910	0.28%
2019/01/07	16	13.90	32	14.15	14.40	-16	16,250	-0.10%
2019/01/04	3	13.20	60	13.31	13.10	-57	15,488	-0.37%
2019/01/03	60	13.45	23	13.40	13.45	37	15,492	0.24%
2019/01/02	2	13.10	1	13.20	13.15	1	15,392	0.01%
2018/12/28	1	13.15	1	13.00	13.10	0	15,350	0.00%
2018/12/27	6	13.68	4	13.56	13.05	2	15,497	0.01%
2018/12/25	0	0.00	14	13.30	13.50	-14	15,415	-0.09%
2018/12/22	1	13.20	0	0.00	13.25	1	15,044	0.01%
2018/12/21	0	0.00	9	12.87	13.20	-9	14,973	-0.06%
2018/12/20	10	12.45	5	12.58	12.60	5	14,911	0.03%
2018/12/19	1	12.45	4	12.30	12.30	-3	14,834	-0.02%
2018/12/18	1	12.45	3	12.58	12.45	-2	14,981	-0.01%
2018/12/17	1	12.35	1	12.75	12.30	0	15,113	0.00%
2018/12/14	9	12.41	7	12.21	12.60	2	15,534	0.01%
2018/12/13	3	12.60	10	12.64	12.25	-7	15,407	-0.05%
2018/12/12	3	12.90	4	12.80	12.90	-1	15,294	-0.01%
2018/12/11	55	13.04	7	13.25	12.90	48	15,285	0.31%
2018/12/10	111	13.82	140	13.75	13.60	-29	15,357	-0.19%	大買/大賣/
2018/12/07	16	13.40	13	13.46	13.75	3	14,342	0.02%
2018/12/06	26	13.34	21	13.12	12.50	5	14,332	0.03%
2018/12/05	2	13.40	6	13.53	13.75	-4	14,145	-0.03%
2018/12/04	7	13.11	7	13.16	13.20	0	14,467	0.00%
2018/12/03	5	12.71	17	12.89	12.85	-12	14,798	-0.08%
2018/11/30	13	12.42	4	12.34	12.30	9	15,372	0.06%
2018/11/29	7	12.44	8	12.25	12.10	-1	16,645	-0.01%
2018/11/28	2	12.78	1	12.80	12.80	1	16,412	0.01%
2018/11/27	11	12.75	0	0.00	12.90	11	16,444	0.07%
2018/11/26	5	12.55	3	12.58	12.55	2	16,484	0.01%
2018/11/23	10	12.48	9	12.46	12.40	1	16,524	0.01%
2018/11/22	7	12.60	33	12.24	12.30	-26	16,605	-0.16%
2018/11/21	1	12.95	4	12.98	13.10	-3	16,482	-0.02%
2018/11/20	7	12.85	2	12.95	12.95	5	16,511	0.03%
2018/11/19	11	12.99	78	13.03	13.15	-67	16,536	-0.41%
2018/11/16	113	13.36	129	13.31	13.00	-16	16,487	-0.10%	大買/大賣/
2018/11/15	34	12.28	13	12.30	12.50	21	16,133	0.13%
2018/11/14	3	11.05	7	11.50	11.85	-4	16,585	-0.02%
2018/11/12	10	10.55	0	0.00	10.65	10	18,723	0.05%
2018/11/08	7	10.85	8	10.76	10.50	-1	20,407	0.00%
2018/11/02	1	10.65	70	10.51	10.30	-69	20,935	-0.33%
2018/11/01	15	10.73	8	10.34	10.65	7	20,773	0.03%
2018/10/31	6	10.03	6	10.17	10.20	0	20,560	0.00%
2018/10/30	0	0.00	13	9.74	9.86	-13	20,460	-0.06%
2018/10/29	9	9.19	1	9.17	9.10	8	20,271	0.04%
2018/10/26	1	9.24	0	0.00	9.23	1	20,228	0.00%
2018/10/25	5	9.57	7	9.66	9.43	-2	20,159	-0.01%
2018/10/24	11	10.00	1	10.20	10.05	10	20,069	0.05%
2018/10/23	0	0.00	7	10.12	10.05	-7	20,000	-0.03%
2018/10/22	6	10.20	26	10.21	10.25	-20	19,977	-0.10%
2018/10/19	29	9.98	7	10.05	10.00	22	19,919	0.11%
2018/10/17	3	10.75	0	0.00	10.35	3	19,788	0.02%
2018/10/16	2	10.45	5	10.46	10.45	-3	19,689	-0.02%
2018/10/15	20	10.50	10	10.40	10.30	10	19,541	0.05%
2018/10/12	0	0.00	14	10.11	10.40	-14	19,446	-0.07%
2018/10/11	3	9.83	19	9.89	9.77	-16	19,307	-0.08%
2018/10/09	45	10.85	0	0.00	10.85	45	19,114	0.24%
2018/10/08	48	11.13	123	11.09	11.15	-75	19,037	-0.39%	大賣/
2018/10/05	6	10.91	54	10.96	11.05	-48	18,940	-0.25%
2018/10/04	7	11.57	0	0.00	11.50	7	18,673	0.04%
2018/10/03	51	11.71	52	11.50	11.45	-1	18,707	-0.01%
2018/10/02	3	12.22	1	12.25	12.20	2	18,322	0.01%
2018/10/01	2	12.48	4	12.45	12.50	-2	18,207	-0.01%
2018/09/28	19	12.26	1	12.25	12.30	18	18,148	0.10%
2018/09/27	1	12.55	36	12.61	12.30	-35	18,060	-0.19%
2018/09/26	10	12.55	1	12.35	12.30	9	17,822	0.05%
2018/09/25	3	12.22	2	12.30	12.55	1	17,762	0.01%
2018/09/21	5	12.60	24	12.62	12.45	-19	17,549	-0.11%
2018/09/20	29	12.33	13	12.62	12.25	16	17,320	0.09%
2018/09/19	6	13.32	0	0.00	13.05	6	16,795	0.04%
2018/09/18	3	13.50	3	13.43	13.30	0	16,584	0.00%
2018/09/17	4	13.45	0	0.00	13.50	4	16,401	0.02%
2018/09/14	102	13.90	102	13.94	14.00	0	16,153	0.00%	大買/大賣/
2018/09/13	22	12.79	39	12.96	13.20	-17	15,673	-0.11%
2018/09/12	44	13.43	19	13.43	13.20	25	15,263	0.16%
2018/09/11	15	13.57	48	13.25	13.90	-33	14,759	-0.22%
2018/09/10	43	13.53	46	13.13	13.05	-3	14,108	-0.02%
2018/09/07	27	14.55	109	14.73	14.45	-82	13,489	-0.61%	大賣/
2018/09/06	100	14.68	19	15.10	14.70	81	12,912	0.63%
2018/09/05	160	16.21	162	15.92	15.10	-2	12,083	-0.02%	大買/大賣/
2018/09/04	16	16.01	23	16.04	16.05	-7	10,813	-0.06%
2018/09/03	51	16.10	15	16.70	15.65	36	10,756	0.33%
2018/08/31	40	16.42	39	16.52	16.70	1	10,728	0.01%
2018/08/30	47	16.27	16	16.01	16.00	31	10,548	0.29%
2018/08/29	54	15.96	17	16.08	16.10	37	10,415	0.36%
2018/08/28	0	0.00	43	15.29	15.20	-43	10,336	-0.42%
2018/08/27	4	14.78	27	14.94	15.10	-23	10,217	-0.23%
2018/08/24	19	15.13	21	15.35	15.05	-2	10,035	-0.02%
2018/08/23	4	15.73	27	15.59	16.00	-23	9,818	-0.23%
2018/08/22	13	15.13	5	15.00	15.05	8	9,524	0.08%
2018/08/21	57	14.76	36	15.10	15.30	21	9,321	0.23%
2018/08/20	58	14.35	42	14.35	14.20	16	7,900	0.20%
2018/08/17	35	13.99	85	13.89	14.30	-50	6,493	-0.77%
2018/08/16	35	12.44	28	12.54	13.00	7	5,438	0.13%
2018/08/15	16	11.88	95	11.91	12.20	-79	4,606	-1.71%
2018/08/14	115	10.91	136	10.84	11.25	-21	3,657	-0.57%	大買/大賣/
2018/08/10	5	10.54	10	10.45	10.45	-5	3,020	-0.17%
2018/08/07	0	0.00	2	10.00	9.95	-2	2,805	-0.07%
2018/08/06	0	0.00	32	10.00	10.05	-32	2,794	-1.15%
2018/07/26	10	9.58	0	0.00	9.73	10	2,815	0.36%
2018/07/17	2	9.43	0	0.00	9.46	2	2,836	0.07%
2018/07/13	2	9.52	0	0.00	9.54	2	2,858	0.07%
2018/07/09	0	0.00	6	9.39	9.36	-6	2,672	-0.22%
2018/07/05	2	9.63	0	0.00	9.27	2	2,752	0.07%
2018/07/03	2	9.68	0	0.00	9.68	2	2,733	0.07%
2018/07/02	2	9.85	0	0.00	9.88	2	2,707	0.07%
2018/06/20	0	0.00	4	10.15	10.05	-4	2,655	-0.15%
2018/06/19	0	0.00	3	10.20	10.20	-3	2,617	-0.11%
2018/06/15	24	10.41	20	10.50	10.40	4	2,595	0.15%
2018/06/13	10	10.30	5	10.25	10.25	5	2,509	0.20%
2018/06/12	0	0.00	17	10.58	10.60	-17	2,438	-0.70%
2018/06/11	2	10.40	17	10.35	10.40	-15	2,359	-0.64%
2018/06/08	34	10.28	63	10.28	10.10	-29	2,261	-1.28%
2018/06/07	12	9.98	0	0.00	9.91	12	2,190	0.55%
2018/06/06	1	9.86	10	9.97	9.90	-9	2,158	-0.42%
2018/06/05	50	9.84	41	9.88	9.71	9	2,141	0.42%
2018/06/04	0	0.00	10	9.64	9.56	-10	1,934	-0.52%
2018/06/01	10	9.37	2	9.33	9.40	8	1,942	0.41%
2018/05/31	1	9.31	0	0.00	9.33	1	1,911	0.05%
2018/05/30	1	9.26	0	0.00	9.24	1	1,894	0.05%
2018/05/29	10	9.35	4	9.31	9.35	6	1,893	0.32%
2018/05/28	0	0.00	10	9.22	9.23	-10	1,853	-0.54%
2018/05/24	1	9.18	0	0.00	9.18	1	1,863	0.05%
2018/05/23	1	9.13	0	0.00	9.12	1	1,879	0.05%
2018/05/18	0	0.00	72	9.05	9.03	-72	1,890	-3.81%
2018/05/17	4	9.12	0	0.00	9.13	4	1,923	0.21%
2018/05/16	11	9.09	0	0.00	9.09	11	1,946	0.57%
2018/05/15	21	9.29	5	9.42	9.21	16	1,960	0.82%
2018/05/14	11	9.50	10	9.49	9.36	1	2,029	0.05%
2018/05/11	20	9.65	0	0.00	9.50	20	2,035	0.98%
2018/05/10	0	0.00	3	9.48	9.50	-3	1,980	-0.15%
2018/05/08	10	9.54	0	0.00	9.50	10	2,023	0.49%
2018/04/30	0	0.00	5	9.45	9.43	-5	2,008	-0.25%
2018/04/27	3	9.25	45	9.27	9.25	-42	2,030	-2.07%
2018/04/26	10	9.30	43	9.39	9.30	-33	2,080	-1.59%
2018/04/25	2	9.38	5	9.40	9.43	-3	2,089	-0.14%
2018/04/24	3	9.46	1	9.48	9.48	2	2,111	0.09%
2018/04/23	10	9.74	0	0.00	9.71	10	2,117	0.47%
2018/04/19	0	0.00	10	10.00	10.00	-10	2,245	-0.45%
2018/04/18	2	9.89	0	0.00	9.83	2	2,257	0.09%
2018/04/16	2	9.94	0	0.00	9.92	2	2,411	0.08%
2018/04/13	5	10.25	2	10.23	10.10	3	2,454	0.12%
2018/03/30	2	9.87	2	9.95	9.80	0	2,785	0.00%
2018/03/29	0	0.00	4	9.96	9.83	-4	2,842	-0.14%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/27	0	0.00	2	9.66	9.72	-2	2,932	-0.07%
2018/03/26	1	9.40	1	9.47	9.42	0	3,088	0.00%
2018/03/23	5	9.37	1	9.45	9.40	4	3,587	0.11%
2018/03/22	2	9.69	1	9.82	9.62	1	3,593	0.03%
2018/03/19	2	9.76	0	0.00	9.79	2	3,730	0.05%
2018/03/15	3	10.15	1	10.00	10.00	2	3,989	0.05%
2018/03/08	0	0.00	2	9.57	9.53	-2	4,076	-0.05%
2018/03/07	1	9.45	1	9.61	9.48	0	4,227	0.00%
2018/03/06	0	0.00	6	9.41	9.41	-6	4,230	-0.14%
2018/03/05	11	9.33	4	9.31	9.31	7	4,342	0.16%
2018/02/27	0	0.00	2	9.70	9.58	-2	4,687	-0.04%
2018/02/26	30	9.55	33	9.50	9.50	-3	4,776	-0.06%
2018/02/23	3	9.39	0	0.00	9.40	3	4,775	0.06%
2018/02/21	0	0.00	8	9.29	9.32	-8	4,866	-0.16%
2018/02/12	3	8.70	0	0.00	9.06	3	4,960	0.06%
2018/02/09	10.1	8.47	10	8.60	8.60	0.1	4,999	0.00%
2018/02/08	9	9.13	25	9.14	9.02	-16	5,019	-0.32%
2018/02/07	1	9.26	11	9.30	9.20	-10	5,073	-0.20%
2018/02/06	65	9.17	11	9.20	9.05	54	5,226	1.03%
2018/02/05	1	9.94	0	0.00	10.00	1	5,214	0.02%
2018/01/30	0	0.00	1	10.40	10.40	-1	5,591	-0.02%
2018/01/29	10	10.25	0	0.00	10.20	10	5,741	0.17%
2018/01/26	10	10.23	2	10.20	10.20	8	6,009	0.13%
2018/01/24	3	10.15	0	0.00	10.15	3	6,628	0.05%
2018/01/23	69	10.20	0	0.00	10.15	69	6,663	1.04%
2018/01/22	6	10.17	0	0.00	10.20	6	6,673	0.09%
2018/01/17	20	10.50	0	0.00	10.45	20	6,815	0.29%
2018/01/12	46	10.45	0	0.00	10.40	46	6,802	0.68%
2018/01/11	5	10.45	0	0.00	10.45	5	6,785	0.07%
2018/01/10	13	10.59	0	0.00	10.45	13	6,692	0.19%
2018/01/09	10	10.73	2	10.70	10.75	8	6,613	0.12%
2018/01/08	7	10.97	0	0.00	10.90	7	6,553	0.11%
2018/01/05	5	10.60	5	10.70	10.75	0	6,339	0.00%
2018/01/04	5	10.70	0	0.00	10.65	5	6,308	0.08%
2018/01/03	35	10.69	0	0.00	10.60	35	6,260	0.56%
2018/01/02	5	10.60	0	0.00	10.75	5	6,219	0.08%