金像電 (2368)-元大-歸仁券商分點個股進出

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
205.5
漲跌
▲2.0
漲幅
+0.98%
成交量
3,634張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	1.1	203.50	0	0.00	205.50	1.1	8,438	0.01%
2024/05/21	2.2	205.34	0	0.00	203.50	2.2	8,606	0.03%
2024/05/20	2.2	206.99	0.6	206.66	206.50	1.6	8,663	0.02%
2024/05/17	16.1	205.47	3	205.17	206.50	13.1	8,772	0.15%
2024/05/16	3.1	203.86	16.1	210.78	203.50	-13	8,896	-0.15%
2024/05/15	1.4	195.05	3	196.83	195.50	-1.6	8,860	-0.02%
2024/05/14	5.1	191.62	9	190.50	190.50	-3.9	8,965	-0.04%
2024/05/13	2.2	187.98	0	0.00	187.50	2.2	9,156	0.02%
2024/05/10	4.1	192.11	0	0.00	193.00	4.1	9,324	0.04%
2024/05/09	4.1	197.53	5	197.60	198.50	-0.9	9,180	-0.01%
2024/05/08	2	194.02	0	0.00	196.50	2	9,192	0.02%
2024/05/07	3.1	190.02	0.2	191.00	192.00	2.8	9,454	0.03%
2024/05/06	2	191.79	0.3	191.40	190.50	1.8	9,494	0.02%
2024/05/03	7	194.50	1	192.00	192.00	6	9,481	0.06%
2024/05/02	0	0.00	1	194.00	196.50	-1	9,571	-0.01%
2024/04/30	6	198.08	6	196.92	197.00	0	9,607	0.00%
2024/04/29	2	195.50	2	198.25	198.00	0	9,648	0.00%
2024/04/26	0	0.00	1	191.50	192.50	-1	9,791	-0.01%
2024/04/25	3.5	188.71	4	188.38	187.00	-0.5	9,799	-0.01%
2024/04/24	2	196.00	0	0.00	196.50	2	9,812	0.02%
2024/04/23	2	184.75	0	0.00	188.00	2	9,758	0.02%
2024/04/22	5.1	184.67	1	190.00	182.00	4.1	9,666	0.04%
2024/04/19	6	198.67	4	196.00	196.00	2	9,531	0.02%
2024/04/18	1	203.50	1	205.00	205.00	0	9,488	0.00%
2024/04/17	3	202.00	4	201.63	201.50	-1	9,472	-0.01%
2024/04/16	6	202.84	8.2	201.42	201.50	-2.2	9,455	-0.02%
2024/04/15	7.7	218.42	4	212.50	212.50	3.7	9,443	0.04%
2024/04/12	1.2	228.77	2	231.25	229.50	-0.8	9,313	-0.01%
2024/04/11	0	230.50	0.1	230.00	229.50	0	9,337	0.00%
2024/04/10	4.3	236.19	0	0.00	230.50	4.3	9,333	0.05%
2024/04/09	4	237.25	3	239.50	237.00	1	9,352	0.01%
2024/04/08	3	245.67	3	244.67	242.50	0	9,345	0.00%
2024/04/03	2	237.75	5	238.50	241.00	-3	9,259	-0.03%
2024/04/02	4.5	236.35	0	0.00	234.00	4.5	9,240	0.05%
2024/04/01	3	246.17	0	0.00	245.00	3	9,145	0.03%
2024/03/29	2.6	246.52	2	248.25	245.50	0.6	9,152	0.01%
2024/03/28	3.7	246.00	2	245.50	244.50	1.7	9,107	0.02%
2024/03/27	6.6	250.56	4.1	252.38	251.00	2.5	9,052	0.03%
2024/03/26	2.3	245.49	2	250.50	242.00	0.3	8,927	0.00%
2024/03/25	2.3	250.20	2	248.50	247.50	0.3	8,912	0.00%
2024/03/22	16.1	244.17	15.1	246.07	247.50	1	8,866	0.01%
2024/03/21	3	234.33	3	234.50	233.50	0	8,668	0.00%
2024/03/20	5	230.10	2	231.25	229.50	3	8,699	0.03%
2024/03/19	10.5	232.98	5	231.30	229.50	5.5	8,751	0.06%
2024/03/18	6	234.17	5	237.50	238.00	1	8,684	0.01%
2024/03/15	2.1	226.73	14.5	233.45	232.50	-12.5	8,689	-0.14%
2024/03/14	9.6	222.64	9	224.44	220.50	0.6	8,659	0.01%
2024/03/13	9	233.28	10	233.45	229.00	-1	8,739	-0.01%
2024/03/12	3	242.50	2	242.00	242.50	1	8,651	0.01%
2024/03/11	1	250.48	0	0.00	248.00	1	8,593	0.01%
2024/03/08	8	252.63	1	249.00	249.50	7	8,641	0.08%
2024/03/07	13.3	259.61	6.1	274.48	252.50	7.2	8,595	0.08%
2024/03/06	4	266.87	8	270.88	274.50	-4	8,335	-0.05%
2024/03/05	1.2	263.08	1.1	259.14	265.50	0.1	8,341	0.00%
2024/03/04	3	260.83	0	0.00	259.00	3	8,359	0.04%
2024/03/01	1.1	261.96	1.2	263.50	261.50	-0.1	8,322	0.00%
2024/02/29	0	0.00	1	256.50	257.00	-1	8,274	-0.01%
2024/02/27	1.1	251.92	1.2	252.57	252.50	-0.1	8,255	0.00%
2024/02/26	0.1	262.00	0	0.00	261.50	0.1	8,170	0.00%
2024/02/23	6	265.00	15	262.80	262.00	-9	8,128	-0.11%
2024/02/22	9.1	259.99	0	0.00	255.50	9.1	8,003	0.11%
2024/02/21	5	259.50	5	260.10	259.50	0	7,836	0.00%
2024/02/20	2	258.00	4	260.50	261.50	-2	7,793	-0.03%
2024/02/19	12	272.63	2	271.25	265.00	10	7,781	0.13%
2024/02/16	10	271.30	13.1	274.24	275.00	-3.1	7,674	-0.04%
2024/02/15	0	0.00	1.1	270.27	273.00	-1.1	7,656	-0.01%
2024/02/05	12	247.13	8.1	245.93	248.50	3.9	7,528	0.05%
2024/02/02	0.1	241.00	10	240.85	241.00	-9.9	7,755	-0.13%
2024/02/01	1	231.00	0	0.00	231.50	1	7,649	0.01%
2024/01/31	5	231.30	0	0.00	229.00	5	7,741	0.06%
2024/01/30	9	232.61	15	233.46	234.00	-6	7,738	-0.08%
2024/01/29	1	224.00	3	222.00	224.50	-2	7,520	-0.03%
2024/01/26	4	218.25	1	220.52	216.50	3	7,612	0.04%
2024/01/25	3	222.83	11	224.82	222.50	-8	7,651	-0.10%
2024/01/23	2	222.50	3	222.67	221.50	-1	7,645	-0.01%
2024/01/22	1	217.50	5.1	217.59	222.00	-4.1	7,580	-0.05%
2024/01/19	0	0.00	2	204.00	204.00	-2	7,423	-0.03%
2024/01/18	2	203.50	0	0.00	200.50	2	7,433	0.03%
2024/01/17	1	215.00	2	210.00	210.50	-1	7,369	-0.01%
2024/01/16	3	214.67	1	215.50	214.50	2	7,386	0.03%
2024/01/15	6	215.83	6.1	213.37	216.00	-0.1	7,379	0.00%
2024/01/12	8	207.75	8	206.31	208.00	0	7,425	0.00%
2024/01/11	1	201.47	1	206.00	206.00	0	7,457	0.00%
2024/01/10	4	199.25	3	200.00	200.00	1	7,509	0.01%
2024/01/09	5.2	199.95	4	199.13	195.50	1.2	7,541	0.02%
2024/01/08	2	206.96	6	210.00	204.50	-4	7,519	-0.05%
2024/01/05	8	206.38	0	0.00	205.50	8	7,562	0.11%
2024/01/04	0	0.00	1.1	215.00	213.00	-1.1	7,600	-0.01%
2024/01/03	2	214.50	1	218.00	218.50	1	7,637	0.01%
2023/12/28	2	216.75	2	214.75	214.50	0	7,853	0.00%
2023/12/27	0.1	217.50	2	216.25	217.00	-1.9	8,073	-0.02%
2023/12/26	2	211.75	2	215.50	215.50	0	8,392	0.00%
2023/12/25	3	214.00	3	217.17	213.50	0	8,610	0.00%
2023/12/21	1	209.48	0	0.00	210.50	1	8,828	0.01%
2023/12/19	1	213.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1	217.00	1	217.00	216.00	0	9,215	0.00%
2023/12/15	4	215.13	3	215.33	215.50	1	9,288	0.01%
2023/12/14	2	222.00	0	0.00	220.00	2	9,289	0.02%
2023/12/13	1	226.00	0.1	225.50	223.50	1	9,307	0.01%
2023/12/12	4	220.25	2	219.25	219.50	2	9,358	0.02%
2023/12/11	13	227.49	3	226.00	220.50	10	9,350	0.11%
2023/12/08	4.1	236.66	17	238.00	238.00	-12.9	9,317	-0.14%
2023/12/07	3.1	227.61	4	226.25	224.50	-1	9,137	-0.01%
2023/12/06	3.7	218.62	2	222.25	223.50	1.7	9,168	0.02%
2023/12/05	1.3	215.08	0	0.00	212.00	1.3	9,163	0.01%
2023/12/04	3	232.50	0	0.00	224.00	3	9,137	0.03%
2023/12/01	2	225.00	0	0.00	229.50	2	9,393	0.02%
2023/11/30	2	226.25	4	229.00	228.00	-2	9,479	-0.02%
2023/11/29	2	223.00	1	224.00	225.00	1	9,460	0.01%
2023/11/28	1	211.50	2.2	215.37	217.50	-1.2	9,624	-0.01%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/23	0	0.00	2	215.50	215.50	-2	9,995	-0.02%
2023/11/21	6	226.50	5	224.70	225.00	1	10,258	0.01%
2023/11/20	1	224.00	1	222.50	223.50	0	10,564	0.00%
2023/11/17	2.2	221.27	3	220.83	221.50	-0.9	10,825	-0.01%
2023/11/16	2.2	224.59	1.1	219.14	220.50	1.1	10,939	0.01%
2023/11/15	4	232.00	2	230.00	229.00	2	10,990	0.02%
2023/11/14	25	233.52	29.2	229.85	232.00	-4.2	11,656	-0.04%
2023/11/13	10.3	218.70	9	219.28	217.00	1.3	12,092	0.01%
2023/11/10	17	221.74	29	221.09	220.50	-12	12,229	-0.10%
2023/11/09	6	213.25	5	209.40	215.00	1	12,137	0.01%
2023/11/08	11	204.82	9.1	205.67	209.00	1.9	12,248	0.02%
2023/11/07	1	198.00	2	198.76	200.00	-1	12,491	-0.01%
2023/11/03	1	191.00	0	0.00	189.00	1	12,868	0.01%
2023/11/02	2	181.00	3	183.67	184.00	-1	12,928	-0.01%
2023/11/01	2	176.00	2	177.00	177.00	0	13,071	0.00%
2023/10/31	3	183.96	6	178.50	176.00	-3	13,190	-0.02%
2023/10/30	1	186.00	1	185.50	185.50	0	13,269	0.00%
2023/10/27	1.1	187.00	2	186.00	186.50	-1	13,444	-0.01%
2023/10/26	2.2	191.50	0	0.00	187.00	2.2	13,636	0.02%
2023/10/24	1	200.50	2	200.75	201.50	-1	13,863	-0.01%
2023/10/23	0	0.00	1	193.50	192.50	-1	13,959	-0.01%
2023/10/20	9	191.94	3	192.50	192.50	6	14,232	0.04%
2023/10/19	1.2	199.33	1	197.50	197.50	0.2	14,457	0.00%
2023/10/18	17	200.82	13.1	204.91	198.50	4	14,624	0.03%
2023/10/17	8	211.75	3	207.50	207.50	5	14,675	0.03%
2023/10/16	4.1	212.85	5	214.00	215.00	-1	14,732	-0.01%
2023/10/13	4	222.38	0	0.00	223.00	4	14,818	0.03%
2023/10/12	1	222.50	2	224.00	223.50	-1	14,832	-0.01%
2023/10/11	2	218.00	6	223.16	218.00	-4	14,997	-0.03%
2023/10/06	2	221.00	2	221.75	221.00	0	15,293	0.00%
2023/10/05	16	220.47	17	222.00	222.50	-1	15,490	-0.01%
2023/10/04	10	216.55	6.2	220.18	221.00	3.8	15,730	0.02%
2023/10/03	29	220.83	29.1	220.60	219.00	-0.1	15,759	0.00%
2023/10/02	22.3	223.53	9	219.44	215.50	13.3	15,638	0.09%
2023/09/28	9	218.56	10.5	219.19	219.50	-1.5	15,485	-0.01%
2023/09/27	22	211.16	25	208.50	211.50	-3	15,348	-0.02%
2023/09/26	14.2	209.00	8	208.31	204.00	6.2	15,546	0.04%
2023/09/25	22.3	211.05	32	213.55	211.00	-9.7	15,739	-0.06%
2023/09/22	9	200.83	7	198.79	201.00	2	15,794	0.01%
2023/09/21	8	192.25	9.1	194.05	195.00	-1.1	15,813	-0.01%
2023/09/20	11.1	193.55	18	193.56	193.50	-6.9	15,888	-0.04%
2023/09/19	15	191.17	21	193.57	190.00	-6	15,919	-0.04%
2023/09/18	10	192.65	0	0.00	193.00	10	15,947	0.06%
2023/09/15	7	201.14	3	204.50	203.50	4	15,915	0.03%
2023/09/14	25.1	199.12	25	197.30	199.50	0.1	16,237	0.00%
2023/09/13	4	193.00	10	194.65	194.00	-6	16,324	-0.04%
2023/09/12	3	201.33	6.1	200.80	200.00	-3.1	16,419	-0.02%
2023/09/11	9.1	200.66	2	202.49	199.00	7.1	16,718	0.04%
2023/09/08	3	204.33	2	209.00	208.50	1	16,660	0.01%
2023/09/07	1.1	212.27	0	0.00	209.50	1.1	16,783	0.01%
2023/09/06	13	217.08	13.2	218.74	216.50	-0.2	16,895	0.00%
2023/09/05	1	209.50	6	209.33	208.00	-5	16,863	-0.03%
2023/09/04	1	202.00	4	205.38	206.00	-3	16,963	-0.02%
2023/09/01	10.4	206.70	7	207.69	201.00	3.4	17,167	0.02%
2023/08/31	7	213.64	8.3	213.27	215.50	-1.3	17,119	-0.01%
2023/08/30	5.1	209.41	6	208.33	208.50	-0.9	17,335	-0.01%
2023/08/29	10	202.95	16	203.63	201.00	-6	17,494	-0.03%
2023/08/28	6.1	204.47	5.1	203.69	202.00	1	17,497	0.01%
2023/08/25	8	207.25	2	209.00	207.00	6	17,578	0.03%
2023/08/24	32	217.38	32	218.13	216.50	0	17,675	0.00%
2023/08/23	23.2	205.10	23	207.02	209.00	0.2	17,478	0.00%
2023/08/22	7.2	204.10	8	204.50	201.50	-0.8	17,694	0.00%
2023/08/21	8	203.69	23	208.43	201.50	-15	18,190	-0.08%
2023/08/18	32.1	206.56	21.7	208.31	203.50	10.4	18,218	0.06%
2023/08/17	27	199.04	23.7	199.47	206.50	3.3	17,771	0.02%
2023/08/16	27.1	187.46	47	181.36	188.00	-19.9	17,637	-0.11%
2023/08/15	14	179.75	16	181.65	180.00	-2	18,217	-0.01%
2023/08/14	12	174.76	6	174.58	173.50	6	18,299	0.03%
2023/08/11	6.1	178.53	5.2	175.56	178.50	0.9	18,279	0.01%
2023/08/10	21.1	168.28	3	166.83	166.50	18.1	18,003	0.10%
2023/08/09	11	178.18	14.1	178.78	179.00	-3.1	17,778	-0.02%
2023/08/08	0	172.00	3.1	170.47	172.00	-3	17,596	-0.02%
2023/08/07	6	164.92	9	166.61	168.00	-3	17,423	-0.02%
2023/08/04	5.4	157.79	2	158.00	158.50	3.4	17,245	0.02%
2023/08/02	5	161.10	3	159.67	157.50	2	17,111	0.01%
2023/08/01	3	166.83	4	168.50	165.00	-1	16,979	-0.01%
2023/07/31	5	177.30	5	174.59	169.50	0	16,856	0.00%
2023/07/28	1	176.00	2	177.25	178.50	-1	16,700	-0.01%
2023/07/27	5	179.50	7	179.71	176.00	-2	16,663	-0.01%
2023/07/26	2	177.25	12	177.00	174.50	-10	16,436	-0.06%
2023/07/25	31.1	182.31	11	183.27	177.00	20.1	16,360	0.12%
2023/07/24	8	184.00	9	186.11	188.50	-1	16,090	-0.01%
2023/07/21	3	177.19	9	181.39	181.00	-6	15,856	-0.04%
2023/07/20	6	173.58	6	175.17	175.50	0	15,743	0.00%
2023/07/19	8	175.38	5	174.00	171.50	3	15,678	0.02%
2023/07/18	8	178.50	7	179.21	178.00	1	15,619	0.01%
2023/07/17	5.1	177.67	43	175.91	176.50	-37.9	15,444	-0.25%
2023/07/14	32	177.22	15	179.73	182.00	17	15,399	0.11%
2023/07/13	23	183.50	10	182.10	180.00	13	15,223	0.09%
2023/07/12	7	167.86	8	168.31	170.00	-1	15,013	-0.01%
2023/07/11	7.1	161.94	7	163.21	163.50	0.1	14,816	0.00%
2023/07/10	1	147.50	10	154.40	155.00	-9	14,581	-0.06%
2023/07/07	15.1	149.00	0.4	148.50	148.50	14.7	14,598	0.10%
2023/07/06	1	150.50	12	149.00	149.00	-11	14,706	-0.07%
2023/07/05	4	154.38	0.1	155.00	154.50	4	14,620	0.03%
2023/07/04	12	155.46	8	154.18	155.50	4	14,613	0.03%
2023/07/03	18	151.94	6.1	152.00	153.00	12	14,426	0.08%
2023/06/30	3	145.17	7	143.93	146.00	-4	14,134	-0.03%
2023/06/29	4	138.38	3	139.17	139.00	1	13,829	0.01%
2023/06/28	1	138.00	23	136.52	138.00	-22	13,872	-0.16%
2023/06/27	1	138.50	2.1	134.12	135.00	-1.1	13,928	-0.01%
2023/06/26	2.1	139.24	0	0.00	138.50	2.1	13,986	0.01%
2023/06/21	0	0.00	1.1	143.45	142.00	-1.1	13,981	-0.01%
2023/06/20	6	142.67	5	145.70	142.00	1	14,126	0.01%
2023/06/19	4	137.88	2	140.25	140.00	2	14,288	0.01%
2023/06/16	41	139.24	18	140.22	139.50	23	14,268	0.16%
2023/06/15	20	135.45	24	138.15	138.00	-4	14,089	-0.03%
2023/06/14	6	134.25	3	135.33	134.50	3	13,778	0.02%
2023/06/13	2	134.00	3.1	136.98	136.00	-1.1	13,742	-0.01%
2023/06/12	11.2	134.87	14.1	134.82	135.00	-3	13,569	-0.02%
2023/06/09	4.5	139.67	15.4	139.83	139.00	-10.9	13,416	-0.08%
2023/06/08	10	135.00	1	136.00	133.00	9	13,188	0.07%
2023/06/07	12.4	135.66	16	136.50	134.50	-3.7	13,041	-0.03%
2023/06/06	4	130.75	30	129.25	130.00	-26	13,003	-0.20%
2023/06/05	21	129.31	32	131.36	133.00	-11	12,873	-0.09%
2023/06/02	9.2	127.07	13	127.92	128.00	-3.9	12,646	-0.03%
2023/06/01	16	122.56	18	123.97	125.00	-2	12,322	-0.02%
2023/05/31	51	123.75	7	122.43	122.00	44	12,268	0.36%
2023/05/30	4	124.25	21	124.93	125.00	-17	12,147	-0.14%
2023/05/29	25.5	122.65	1	121.50	121.50	24.5	12,068	0.20%
2023/05/26	11	125.91	27	121.76	121.50	-16	12,263	-0.13%
2023/05/25	30	119.83	26.3	119.05	122.50	3.7	11,877	0.03%
2023/05/24	4	110.00	2	111.00	111.50	2	11,324	0.02%
2023/05/23	21	111.45	20	110.25	110.50	1	11,271	0.01%
2023/05/22	8.1	115.67	5.1	113.91	113.50	3.1	11,155	0.03%
2023/05/19	11	111.64	63.7	110.71	113.50	-52.7	10,654	-0.49%
2023/05/18	33	101.74	58.6	102.18	103.50	-25.6	9,916	-0.26%
2023/05/17	0	0.00	1	98.30	97.90	-1	9,528	-0.01%
2023/05/16	2	95.25	0	0.00	95.10	2	9,364	0.02%
2023/05/12	5	93.16	5	94.36	95.50	0	9,433	0.00%
2023/05/11	8	95.31	0	0.00	95.00	8	9,485	0.08%
2023/05/10	3	96.00	0	0.00	96.20	3	9,558	0.03%
2023/05/09	2	97.30	0	0.00	97.30	2	9,660	0.02%
2023/05/08	0	0.00	1	99.50	97.20	-1	9,808	-0.01%
2023/05/05	0	0.00	33	98.28	98.10	-33	9,896	-0.33%
2023/05/04	1	95.90	0	0.00	96.70	1	10,067	0.01%
2023/05/03	3	97.77	0	0.00	96.70	3	10,151	0.03%
2023/05/02	2	98.30	0	0.00	98.20	2	10,195	0.02%
2023/04/28	5	99.52	3	98.90	98.60	2	10,223	0.02%
2023/04/27	10.3	98.50	7	98.00	98.50	3.3	10,153	0.03%
2023/04/26	2.1	95.59	2	96.60	98.40	0.1	10,172	0.00%
2023/04/25	26	98.28	2.1	96.83	96.40	23.9	10,097	0.24%
2023/04/24	4	99.50	5	100.72	101.50	-1	10,049	-0.01%
2023/04/21	2	98.80	3	99.07	98.20	-1	10,022	-0.01%
2023/04/20	5	100.20	2	100.75	100.00	3	10,003	0.03%
2023/04/19	1	103.00	71	102.79	101.50	-70	10,094	-0.69%
2023/04/18	100	101.50	4	101.75	101.50	96	10,103	0.95%
2023/04/17	6	102.67	0.1	102.50	102.50	6	10,135	0.06%
2023/04/14	4.1	100.78	21	102.02	99.20	-16.9	10,082	-0.17%
2023/04/13	4	100.35	1	100.00	99.30	3	10,044	0.03%
2023/04/12	2	102.00	35	102.50	102.50	-33	9,937	-0.33%
2023/04/11	12	104.08	19.1	104.12	103.00	-7.1	9,756	-0.07%
2023/04/10	20	99.27	0	0.00	98.80	20	9,568	0.21%
2023/04/07	33	95.40	3	95.40	95.30	30	9,463	0.32%
2023/04/06	15	94.10	12	94.54	94.10	3	9,350	0.03%
2023/03/31	2	97.90	1	98.10	97.30	1	9,237	0.01%
2023/03/30	4	97.73	4.2	97.89	97.80	-0.2	9,224	0.00%
2023/03/29	1	97.70	1	99.00	96.70	0	9,142	0.00%
2023/03/28	3	97.70	8.3	98.18	97.70	-5.3	9,014	-0.06%
2023/03/27	1	93.90	5.1	96.13	98.00	-4.1	8,784	-0.05%
2023/03/24	4	93.18	3	94.13	94.00	1	8,744	0.01%
2023/03/23	2	95.40	5	93.00	93.20	-3	8,620	-0.03%
2023/03/22	14.4	95.76	40.6	95.43	95.40	-26.2	8,401	-0.31%
2023/03/21	0.3	92.40	18	91.87	92.50	-17.7	7,819	-0.23%
2023/03/20	0	0.00	29	89.88	90.20	-29	7,651	-0.38%
2023/03/17	0	0.00	2	88.85	89.50	-2	7,608	-0.03%
2023/03/16	1	86.90	0.2	86.60	86.80	0.8	7,566	0.01%
2023/03/14	0	0.00	1	89.30	88.10	-1	7,634	-0.01%
2023/03/13	1.1	87.31	3	88.17	89.30	-1.9	7,659	-0.02%
2023/03/10	4.1	87.73	0	0.00	87.70	4.1	7,646	0.05%
2023/03/09	52.2	89.37	19	89.67	89.40	33.2	7,705	0.43%
2023/03/08	2.3	92.72	4.1	92.41	92.50	-1.7	7,507	-0.02%
2023/03/07	0.2	92.44	11	92.73	93.00	-10.9	7,641	-0.14%
2023/03/06	3	91.13	0	0.00	90.90	3	7,540	0.04%
2023/03/03	1	90.80	2.2	90.78	90.40	-1.2	7,685	-0.01%
2023/03/02	7.2	89.96	1.2	90.11	89.90	6	7,714	0.08%
2023/03/01	13	91.34	18	92.54	90.80	-5	7,713	-0.06%
2023/02/24	5.1	91.63	21.1	91.27	92.10	-15.9	7,631	-0.21%
2023/02/23	0.1	87.80	9	87.92	89.00	-9	7,430	-0.12%
2023/02/22	4	86.98	4	87.23	87.10	0	7,565	0.00%
2023/02/21	14	89.03	3	89.67	88.60	11	7,570	0.15%
2023/02/20	5.6	89.06	10	89.47	88.50	-4.5	7,537	-0.06%
2023/02/17	3	86.43	12	86.73	87.70	-9	7,443	-0.12%
2023/02/16	6	87.80	4	87.68	88.10	2	7,570	0.03%
2023/02/15	9	86.68	3	86.97	87.10	6	7,865	0.08%
2023/02/14	8	86.85	5	86.52	86.50	3	8,028	0.04%
2023/02/13	6.5	85.93	4	86.23	86.50	2.5	8,196	0.03%
2023/02/10	17.1	86.27	3.9	86.45	85.10	13.2	8,434	0.16%
2023/02/09	12	86.56	6	86.80	86.90	6	8,363	0.07%
2023/02/08	11	87.75	6	88.10	87.80	5	8,250	0.06%
2023/02/07	13	87.92	0	0.00	88.00	13	8,254	0.16%
2023/02/06	15.1	89.50	1	90.40	89.50	14.1	8,203	0.17%
2023/02/03	13.1	93.75	2.1	92.94	93.40	11	8,194	0.13%
2023/02/02	6.2	91.66	14	91.41	93.50	-7.8	8,215	-0.09%
2023/02/01	9	88.53	15	88.23	89.10	-6	8,135	-0.07%
2023/01/31	22	86.72	3	86.40	87.30	19	8,206	0.23%
2023/01/30	13	88.30	1	88.10	88.00	12	8,258	0.15%
2023/01/17	12.1	88.01	0	0.00	88.00	12.1	8,342	0.15%
2023/01/16	1.3	89.50	4	88.73	88.70	-2.7	8,462	-0.03%
2023/01/13	1	89.30	6	89.13	89.30	-5	8,529	-0.06%
2023/01/12	6	89.00	0	0.00	88.60	6	8,742	0.07%
2023/01/11	0	0.00	1	93.20	90.90	-1	8,825	-0.01%
2023/01/10	1	92.30	1	91.80	91.80	0	8,935	0.00%
2023/01/09	1	91.00	4	89.65	91.00	-3	9,201	-0.03%
2023/01/06	2	85.20	7.2	87.12	87.20	-5.2	9,460	-0.05%
2023/01/05	6.2	85.80	1	86.10	85.20	5.2	9,816	0.05%
2023/01/04	3	86.60	3	89.47	87.00	0	9,979	0.00%
2023/01/03	4	88.80	3	88.67	89.20	1	10,081	0.01%
2022/12/30	1	88.60	1.1	87.42	86.80	-0.1	10,259	0.00%
2022/12/29	5	86.40	0	0.00	87.00	5	10,578	0.05%
2022/12/28	9	86.69	5	86.06	85.80	4	10,960	0.04%
2022/12/27	1	90.00	0	0.00	89.70	1	11,165	0.01%
2022/12/23	4	87.80	0	0.00	88.40	4	11,992	0.03%
2022/12/22	3	89.53	1	89.20	89.40	2	12,229	0.02%
2022/12/21	3	91.04	0	0.00	90.20	3	12,393	0.02%
2022/12/19	0	0.00	2.2	95.44	95.10	-2.2	12,955	-0.02%
2022/12/16	2.2	92.71	3	95.30	95.70	-0.9	13,483	-0.01%
2022/12/15	0.1	96.60	2	96.70	96.60	-1.9	13,535	-0.01%
2022/12/14	0	0.00	1	96.30	97.00	-1	13,841	-0.01%
2022/12/12	2	94.95	0	0.00	95.50	2	14,126	0.01%
2022/12/09	0	0.00	4	96.18	95.50	-4	14,169	-0.03%
2022/12/07	1	95.80	5.1	96.15	95.50	-4.1	14,220	-0.03%
2022/12/06	3	98.37	3	98.63	97.90	0	14,235	0.00%
2022/12/05	6	98.70	6	100.63	98.30	0	14,275	0.00%
2022/12/02	8	99.69	2	99.50	99.10	6	14,301	0.04%
2022/12/01	2	99.50	8	101.00	100.50	-6	14,353	-0.04%
2022/11/30	4	97.63	0	0.00	97.50	4	14,355	0.03%
2022/11/29	8	98.71	2	98.75	97.50	6	14,502	0.04%
2022/11/28	3	102.17	5	102.40	102.50	-2	14,402	-0.01%
2022/11/25	4	100.58	0	0.00	100.00	4	14,421	0.03%
2022/11/24	2	100.25	3	100.50	100.50	-1	14,483	-0.01%
2022/11/23	4.1	98.28	15	98.57	98.70	-11	14,507	-0.08%
2022/11/22	5	97.20	2	96.60	97.10	3	14,530	0.02%
2022/11/21	9	99.33	12	99.58	98.50	-3	14,571	-0.02%
2022/11/18	6	99.95	3	100.06	97.10	3	14,534	0.02%
2022/11/17	9	97.89	1.7	98.33	98.70	7.3	14,434	0.05%
2022/11/16	6	97.18	7	96.85	96.80	-1	14,513	-0.01%
2022/11/15	3	95.03	4	95.75	95.60	-1	14,608	-0.01%
2022/11/14	4	97.20	4	97.85	97.30	0	14,948	0.00%
2022/11/11	48	96.82	42.3	95.58	94.00	5.7	15,166	0.04%
2022/11/10	17.3	94.17	28	93.75	94.00	-10.8	15,028	-0.07%
2022/11/09	9	92.18	11	91.47	92.00	-2	15,278	-0.01%
2022/11/08	13	91.13	21	90.95	89.20	-8	15,431	-0.05%
2022/11/07	10	88.56	25	88.74	87.60	-15	15,185	-0.10%
2022/11/04	6	86.82	5	86.80	88.10	1	15,145	0.01%
2022/11/03	6	87.97	8	87.53	87.80	-2	15,102	-0.01%
2022/11/02	6	87.83	7	87.57	88.20	-1	15,053	-0.01%
2022/11/01	8	85.95	3	86.50	86.50	5	15,093	0.03%
2022/10/31	2	84.35	3	84.23	85.60	-1	14,949	-0.01%
2022/10/28	10	81.90	9	82.12	82.10	1	14,853	0.01%
2022/10/27	9	80.04	21	79.61	81.50	-12	14,807	-0.08%
2022/10/26	11	77.77	8.6	77.08	76.90	2.4	14,684	0.02%
2022/10/25	14	78.97	11	79.08	78.40	3	14,672	0.02%
2022/10/24	19	80.72	21	80.38	80.00	-2	14,785	-0.01%
2022/10/21	8	81.56	8	81.19	79.90	0	14,848	0.00%
2022/10/20	12.3	80.33	9	81.38	82.30	3.3	14,883	0.02%
2022/10/19	4	83.73	11	84.13	83.00	-7	14,935	-0.05%
2022/10/18	18	83.93	17	83.88	83.00	1	15,190	0.01%
2022/10/17	25.2	83.60	22	83.15	84.60	3.2	15,263	0.02%
2022/10/14	72	90.04	62	90.98	88.00	10	15,056	0.07%
2022/10/13	60	90.25	36	88.85	88.80	24	14,846	0.16%
2022/10/12	4	86.90	7	89.04	90.50	-3	14,838	-0.02%
2022/10/11	5	86.20	12	84.48	85.10	-7	15,139	-0.05%
2022/10/07	17	92.14	6	92.80	91.50	11	15,242	0.07%
2022/10/06	16	94.88	20	95.20	94.80	-4	15,505	-0.03%
2022/10/05	115	93.85	153	94.15	94.60	-38	15,616	-0.24%	大買/大賣/
2022/10/04	93	93.28	48.1	92.91	92.90	45	15,765	0.29%
2022/10/03	10.1	94.60	14	93.91	93.80	-4	15,903	-0.02%
2022/09/30	22	91.27	19	91.14	92.80	3	15,691	0.02%
2022/09/29	7	88.91	11	88.31	86.00	-4	15,337	-0.03%
2022/09/28	3.5	92.69	2	91.50	89.20	1.5	15,337	0.01%
2022/09/27	3	94.57	3.2	95.63	94.00	-0.2	15,426	0.00%
2022/09/26	31	98.63	27.4	96.55	97.00	3.6	15,254	0.02%
2022/09/23	55.3	99.77	54.3	100.07	102.00	1	15,044	0.01%
2022/09/22	10	93.70	20	94.19	95.00	-10	14,706	-0.07%
2022/09/21	15.1	91.92	16.7	92.23	93.70	-1.6	14,786	-0.01%
2022/09/20	7	91.71	2.8	90.78	91.10	4.2	14,894	0.03%
2022/09/19	7	90.36	9.7	88.94	88.10	-2.7	15,034	-0.02%
2022/09/06	0.2	77.80	1	77.50	77.70	-0.8	15,220	-0.01%
2022/09/05	1	79.40	0	0.00	78.60	1	15,777	0.01%
2022/09/02	1	82.00	0	0.00	80.10	1	16,650	0.01%
2022/09/01	5	81.42	1	82.10	81.00	4	17,967	0.02%
2022/08/31	2	83.10	2	83.55	83.60	0	18,273	0.00%
2022/08/30	0	0.00	3	81.93	82.10	-3	18,237	-0.02%
2022/08/29	18	80.54	4	80.50	80.50	14	18,158	0.08%
2022/08/26	4	83.30	0	0.00	83.40	4	18,113	0.02%
2022/08/25	8	83.18	9	83.99	83.80	-1	18,032	-0.01%
2022/08/24	3	80.83	6	81.63	80.30	-3	17,975	-0.02%
2022/08/23	3	82.00	0	0.00	82.30	3	18,000	0.02%
2022/08/22	10	83.75	2	84.62	82.10	8	18,094	0.04%
2022/08/19	17	83.36	15	83.15	83.10	2	18,040	0.01%
2022/08/18	3	81.37	3	81.97	83.00	0	18,263	0.00%
2022/08/17	1	82.90	3	82.67	82.70	-2	18,257	-0.01%
2022/08/16	0	0.00	3	81.90	82.30	-3	18,279	-0.02%
2022/08/15	6	79.93	11	80.47	80.50	-5	18,163	-0.03%
2022/08/12	5	79.30	0	0.00	78.60	5	18,131	0.03%
2022/08/11	4	79.85	2.5	79.80	79.00	1.6	18,111	0.01%
2022/08/10	20	78.92	20	79.22	79.30	0	18,135	0.00%
2022/08/09	6.2	75.31	15	75.93	77.50	-8.8	17,820	-0.05%
2022/08/08	11	73.02	35	70.85	73.90	-24	17,699	-0.14%
2022/08/05	26.4	71.78	18	71.79	72.00	8.4	17,868	0.05%
2022/08/04	13.6	74.46	9	74.80	72.00	4.6	17,561	0.03%
2022/08/03	2	80.00	2	81.40	79.90	0	17,371	0.00%
2022/08/02	1	79.30	0	0.00	80.40	1	17,544	0.01%
2022/08/01	0	0.00	1	81.00	81.10	-1	17,685	-0.01%
2022/07/29	6.1	81.88	6	81.47	81.30	0.1	17,828	0.00%
2022/07/28	16	81.11	17.2	82.12	81.30	-1.2	18,013	-0.01%
2022/07/27	1	80.90	2	82.00	82.00	-1	17,969	-0.01%
2022/07/26	1	81.50	0.2	80.80	80.60	0.9	17,962	0.00%
2022/07/25	11	82.81	6	82.55	82.00	5	18,124	0.03%
2022/07/22	4.1	83.58	4	83.20	83.20	0.1	18,249	0.00%
2022/07/21	7.2	82.53	8.1	82.70	82.70	-1	18,378	-0.01%
2022/07/20	6	82.30	12.1	82.12	82.00	-6.1	18,350	-0.03%
2022/07/19	9	79.81	14	79.67	79.30	-5	18,343	-0.03%
2022/07/18	8.1	78.43	8.1	78.25	78.60	0	18,432	0.00%
2022/07/15	22	78.23	19.3	78.47	78.10	2.7	18,611	0.01%
2022/07/14	19	76.89	20	75.54	78.00	-1	18,439	-0.01%
2022/07/13	7.1	73.92	9	74.10	72.80	-1.9	18,099	-0.01%
2022/07/12	3	70.57	3	70.40	69.30	0	17,954	0.00%
2022/07/11	0	0.00	1	72.70	73.00	-1	17,971	-0.01%
2022/07/08	6.2	71.41	11	71.22	72.00	-4.8	17,874	-0.03%
2022/07/07	14	67.79	14	69.01	69.60	0	17,515	0.00%
2022/07/06	14	67.10	15	67.11	67.80	-1	17,041	-0.01%
2022/07/05	42	66.45	41	66.66	66.70	1	16,886	0.01%
2022/07/04	34.1	66.29	42	66.18	67.80	-7.9	16,571	-0.05%
2022/07/01	67.1	73.28	57	72.62	68.50	10.1	16,229	0.06%
2022/06/30	18.2	79.23	14	77.64	76.10	4.2	15,884	0.03%
2022/06/29	5	84.66	2	84.15	84.50	3	15,899	0.02%
2022/06/28	2.1	85.41	4	84.70	84.50	-1.9	15,979	-0.01%
2022/06/27	5.1	83.50	9	84.54	85.50	-4	16,184	-0.02%
2022/06/24	10	83.93	8.1	83.49	83.00	1.9	16,060	0.01%
2022/06/23	2	79.85	3	80.53	79.50	-1	15,859	-0.01%
2022/06/22	3	78.63	3	79.53	78.60	0	15,933	0.00%
2022/06/21	10	80.66	13	80.32	80.90	-3	15,950	-0.02%
2022/06/20	8.1	79.21	6	79.38	78.00	2.1	16,223	0.01%
2022/06/17	14.2	80.31	11	80.03	79.70	3.2	16,427	0.02%
2022/06/16	14	85.99	11	84.43	83.10	3	16,176	0.02%
2022/06/15	17	89.32	14.5	89.03	87.60	2.5	16,094	0.02%
2022/06/14	27.1	90.77	21	91.94	91.00	6.1	15,995	0.04%
2022/06/13	23.5	92.93	19.1	92.84	93.70	4.4	15,559	0.03%
2022/06/10	33	90.08	83.2	88.59	92.90	-50.2	14,723	-0.34%
2022/06/09	13	82.56	22	82.85	84.50	-9	13,433	-0.07%
2022/06/08	5	80.18	3	79.80	79.80	2	13,093	0.02%
2022/06/07	0	0.00	1	80.30	80.30	-1	13,185	-0.01%
2022/06/06	15	80.07	14	80.29	79.70	1	13,305	0.01%
2022/06/02	3	81.20	6	81.65	81.10	-3	13,452	-0.02%
2022/06/01	5	82.26	4.1	82.35	81.00	0.9	13,610	0.01%
2022/05/31	2	81.20	0	0.00	81.30	2	13,574	0.01%
2022/05/30	1	80.00	5.2	80.29	80.90	-4.2	13,569	-0.03%
2022/05/27	9.4	76.81	18	77.77	77.60	-8.6	13,579	-0.06%
2022/05/26	16	77.38	4	78.10	76.10	12	13,660	0.09%
2022/05/25	7.1	79.90	1	80.00	79.80	6.1	13,603	0.04%
2022/05/24	50	80.84	49	79.96	79.40	1	13,724	0.01%
2022/05/23	15	82.41	14	81.90	81.90	1	13,716	0.01%
2022/05/20	5	82.20	1	82.10	81.60	4	13,890	0.03%
2022/05/19	6	83.07	1	83.30	82.60	5	14,125	0.04%
2022/05/18	40	87.12	32.1	86.68	85.40	7.9	14,076	0.06%
2022/05/17	6	86.47	10	85.36	87.10	-4	14,059	-0.03%
2022/05/16	3	86.83	4	87.35	86.10	-1	14,156	-0.01%
2022/05/13	16	86.12	41	84.71	85.50	-25	14,000	-0.18%
2022/05/12	16	83.16	27	82.87	82.20	-11	13,723	-0.08%
2022/05/11	11	81.93	27	83.00	82.20	-16	13,722	-0.12%
2022/05/10	23	81.06	13	81.70	82.00	10	13,907	0.07%
2022/05/09	20	82.52	14	82.61	83.50	6	13,933	0.04%
2022/05/06	2	82.15	0	0.00	81.80	2	14,152	0.01%
2022/05/05	6	85.95	24	86.54	85.00	-18	14,313	-0.13%
2022/05/04	1	84.90	1	84.60	84.70	0	14,319	0.00%
2022/05/03	0	0.00	16	84.20	83.60	-16	14,642	-0.11%
2022/04/29	21	84.14	14.2	84.74	83.00	6.8	14,949	0.05%
2022/04/28	25.1	84.25	15.5	84.59	84.40	9.6	15,188	0.06%
2022/04/27	30.8	80.49	12.1	81.82	82.20	18.7	15,409	0.12%
2022/04/26	19	79.65	8	78.93	78.90	11	15,952	0.07%
2022/04/25	2	80.05	5	78.92	78.20	-3	17,592	-0.02%
2022/04/22	7	84.57	5.2	83.92	83.20	1.8	18,309	0.01%
2022/04/21	26	87.35	27.3	87.84	88.60	-1.3	18,150	-0.01%
2022/04/20	2	84.05	3	83.67	83.90	-1	17,843	-0.01%
2022/04/19	2	81.70	3	81.80	81.90	-1	17,777	-0.01%
2022/04/18	5.3	78.59	1	80.10	79.00	4.3	17,769	0.02%
2022/04/15	2	81.45	1	81.30	80.40	1	17,699	0.01%
2022/04/14	6	83.62	10	83.66	84.70	-4	17,725	-0.02%
2022/04/13	3.2	81.54	2	82.70	82.70	1.2	17,740	0.01%
2022/04/12	9	81.51	10	81.56	81.50	-1	17,866	-0.01%
2022/04/11	23	81.03	21	80.67	80.60	2	18,185	0.01%
2022/04/08	9	85.37	8	84.80	84.30	1	18,338	0.01%
2022/04/07	5	85.90	5	84.60	83.70	0	18,264	0.00%
2022/04/06	26	88.77	1.3	86.99	86.50	24.8	18,269	0.14%
2022/04/01	22	89.49	23.2	88.58	88.10	-1.2	18,349	-0.01%
2022/03/31	3	86.60	5.6	85.50	85.00	-2.6	18,987	-0.01%
2022/03/30	6	87.30	12.1	86.99	87.50	-6.1	19,497	-0.03%
2022/03/29	2	84.65	6	85.12	84.90	-4	19,574	-0.02%
2022/03/28	10	84.34	11	84.55	84.10	-1	19,911	-0.01%
2022/03/25	7	84.73	4.1	83.81	84.30	2.9	20,157	0.01%
2022/03/24	6	84.33	11	84.61	84.60	-5	19,981	-0.03%
2022/03/23	36.3	84.70	28.1	83.77	84.00	8.2	19,952	0.04%
2022/03/22	9	82.42	13.2	82.57	83.20	-4.2	19,614	-0.02%
2022/03/21	9	80.87	2.3	80.66	81.10	6.8	19,165	0.04%
2022/03/18	4.3	78.74	8	79.35	80.20	-3.7	19,076	-0.02%
2022/03/17	0	0.00	8	77.03	78.00	-8	18,924	-0.04%
2022/03/16	18	72.94	20	72.84	72.70	-2	18,806	-0.01%
2022/03/15	18	73.82	16	73.76	73.70	2	19,070	0.01%
2022/03/14	3	76.77	3	76.60	76.20	0	19,058	0.00%
2022/03/11	4	77.35	0.5	77.60	77.50	3.5	19,096	0.02%
2022/03/10	2	77.80	6	77.50	77.40	-4	19,112	-0.02%
2022/03/09	4.7	73.98	5	74.68	74.50	-0.3	19,083	0.00%
2022/03/08	5.3	74.87	2.8	75.16	73.00	2.6	19,352	0.01%
2022/03/07	11.5	75.91	3	75.27	75.90	8.5	19,490	0.04%
2022/03/04	5.3	80.67	6	80.70	79.90	-0.8	19,604	0.00%
2022/03/03	5	81.76	2	81.90	81.20	3	19,587	0.02%
2022/03/02	2.5	81.40	0	0.00	82.00	2.5	19,606	0.01%
2022/03/01	4	83.33	7.1	83.47	83.00	-3.1	19,523	-0.02%
2022/02/25	6	81.38	10	81.68	80.70	-4	19,416	-0.02%
2022/02/24	7.1	82.07	5	81.82	80.90	2.1	19,268	0.01%
2022/02/23	2	80.85	9	81.21	82.60	-7	19,255	-0.04%
2022/02/22	16.4	79.46	2	80.10	79.10	14.4	19,533	0.07%
2022/02/21	9	83.13	6	82.85	81.50	3	19,734	0.02%
2022/02/18	13.2	81.91	13	81.50	82.30	0.2	19,605	0.00%
2022/02/17	19	83.45	20	83.29	81.70	-1	19,788	-0.01%
2022/02/16	25	82.29	26	82.72	82.20	-1	20,081	0.00%
2022/02/15	4	80.33	5	80.46	79.70	-1	20,243	0.00%
2022/02/14	7	80.36	6	80.73	80.90	1	20,233	0.00%
2022/02/11	3	80.90	5	80.96	80.50	-2	20,318	-0.01%
2022/02/10	14	82.54	10.1	81.50	80.30	3.9	20,465	0.02%
2022/02/09	15	81.93	20	82.03	82.00	-5	20,238	-0.02%
2022/02/08	16	80.89	23	81.50	82.30	-7	20,134	-0.03%
2022/02/07	14	78.36	13.2	78.66	79.20	0.8	20,136	0.00%
2022/01/26	5	74.62	5	75.40	75.30	0	19,988	0.00%
2022/01/25	4.2	76.60	0	0.00	74.60	4.2	20,253	0.02%
2022/01/24	5.1	78.30	2	78.35	78.40	3.1	19,943	0.02%
2022/01/21	9.1	80.17	14	80.21	79.80	-5	19,748	-0.03%
2022/01/20	35	85.90	33	84.88	84.20	2	19,449	0.01%
2022/01/19	84.3	85.34	69.2	85.55	88.50	15.1	19,270	0.08%
2022/01/18	178.4	85.05	175	85.10	86.50	3.4	18,766	0.02%	大買/大賣/
2022/01/17	49	81.29	69.2	80.25	81.90	-20.2	17,478	-0.12%
2022/01/14	2.2	73.61	3	72.50	74.60	-0.8	17,043	0.00%
2022/01/13	3	73.93	1	73.80	73.40	2	17,029	0.01%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/11	4.5	73.35	10	72.86	73.00	-5.5	17,225	-0.03%
2022/01/10	2.2	74.02	2.1	74.20	74.40	0.2	17,230	0.00%
2022/01/07	6.4	73.90	2	73.40	73.80	4.4	17,320	0.03%
2022/01/06	5	75.96	2	76.30	75.70	3	17,216	0.02%
2022/01/05	10.5	77.57	6	77.88	76.90	4.5	17,223	0.03%
2022/01/04	18.1	79.32	26.2	79.81	79.80	-8.1	17,119	-0.05%
2022/01/03	24	78.41	31	78.95	78.40	-7	17,047	-0.04%
2021/12/30	6	76.18	1	76.00	76.00	5	17,006	0.03%
2021/12/29	4	76.05	1	76.40	77.00	3	17,188	0.02%
2021/12/28	4.2	76.28	8	75.68	75.30	-3.8	17,376	-0.02%
2021/12/27	33.2	79.46	21	78.16	76.80	12.2	17,290	0.07%
2021/12/24	7	78.93	27	79.28	79.50	-20	16,521	-0.12%
2021/12/23	156.5	77.47	155.1	76.39	76.10	1.4	16,079	0.01%	大買/大賣/
2021/12/22	11.9	75.76	17.3	76.58	76.80	-5.4	16,097	-0.03%
2021/12/21	4	74.18	5.5	74.68	74.80	-1.5	16,350	-0.01%
2021/12/20	1	71.80	5	72.32	72.10	-4	16,748	-0.02%
2021/12/17	4	72.20	4	72.33	71.80	0	17,353	0.00%
2021/12/16	4	71.95	8	72.53	72.90	-4	18,473	-0.02%
2021/12/15	2	71.20	3	71.13	71.20	-1	18,797	-0.01%
2021/12/14	6	70.25	3	70.17	69.70	3	19,915	0.02%
2021/12/13	10	71.29	41	71.90	70.80	-31	19,967	-0.16%
2021/12/10	4	72.03	2	72.25	71.80	2	20,003	0.01%
2021/12/09	19	73.67	23	74.33	71.80	-4	20,153	-0.02%
2021/12/08	11	72.03	51	71.77	71.70	-40	20,243	-0.20%
2021/12/07	9.5	71.55	3	71.57	71.40	6.5	20,510	0.03%
2021/12/06	5	72.12	3	71.90	71.50	2	20,847	0.01%
2021/12/03	4	73.30	4	73.35	73.10	0	21,083	0.00%
2021/12/02	51	74.95	16	74.79	73.40	35	21,248	0.16%
2021/12/01	4	73.55	13.1	73.73	74.80	-9.1	21,001	-0.04%
2021/11/30	54	72.39	37.2	72.17	71.90	16.8	20,871	0.08%
2021/11/29	6.2	68.54	4.2	69.02	70.20	2	20,898	0.01%
2021/11/26	13.5	69.23	24	69.01	68.60	-10.5	21,168	-0.05%
2021/11/25	33	70.70	6	70.90	70.60	27	21,544	0.13%
2021/11/24	5	70.08	9	70.94	71.70	-4	21,825	-0.02%
2021/11/23	5	70.78	3	69.97	69.50	2	22,059	0.01%
2021/11/22	10	71.45	8	71.76	71.20	2	22,250	0.01%
2021/11/19	45.3	73.04	24	72.80	72.00	21.3	22,468	0.09%
2021/11/18	21.3	76.34	11	75.09	74.30	10.3	22,692	0.05%
2021/11/17	5	76.16	3	76.13	76.60	2	22,937	0.01%
2021/11/16	9.2	77.10	22.1	75.85	76.10	-12.9	23,234	-0.06%
2021/11/15	27.2	75.76	30	75.94	77.10	-2.8	23,129	-0.01%
2021/11/12	18	72.52	28.5	73.25	72.90	-10.5	22,814	-0.05%
2021/11/11	1	70.60	3	70.23	70.30	-2	22,494	-0.01%
2021/11/10	9.5	69.61	9	69.56	69.30	0.5	22,421	0.00%
2021/11/09	9	71.19	12	70.98	71.40	-3	22,333	-0.01%
2021/11/08	1	68.90	3	69.00	68.90	-2	22,056	-0.01%
2021/11/05	25	70.39	21	69.84	69.80	4	22,045	0.02%
2021/11/04	20	71.14	38	70.88	70.50	-18	21,995	-0.08%
2021/11/03	16	68.11	11	68.96	69.20	5	21,721	0.02%
2021/11/02	20	68.62	18	68.55	68.70	2	21,595	0.01%
2021/11/01	5	66.60	11	66.64	66.80	-6	21,179	-0.03%
2021/10/29	3	66.43	4	66.88	66.40	-1	21,456	0.00%
2021/10/28	1	65.90	2	66.50	66.10	-1	21,356	0.00%
2021/10/27	3	66.10	1	66.20	66.50	2	21,276	0.01%
2021/10/26	9	67.43	8	67.19	66.10	1	21,051	0.00%
2021/10/25	27	66.63	14	67.16	67.60	13	20,900	0.06%
2021/10/22	23.5	69.04	33.1	68.47	69.50	-9.6	20,581	-0.05%
2021/10/21	10	65.24	2	66.20	65.40	8	20,217	0.04%
2021/10/20	4	65.85	2	65.55	65.60	2	20,230	0.01%
2021/10/19	3	66.43	3	66.10	65.20	0	20,243	0.00%
2021/10/18	3	64.07	5	65.26	64.00	-2	20,262	-0.01%
2021/10/15	2.1	66.09	2	65.80	65.40	0.1	20,318	0.00%
2021/10/14	39	64.50	40	64.01	63.60	-1	20,393	0.00%
2021/10/13	1	65.50	1	63.60	63.50	0	20,486	0.00%
2021/10/12	5	66.96	1	66.40	66.50	4	20,602	0.02%
2021/10/08	17	66.98	28	67.66	67.20	-11	20,877	-0.05%
2021/10/07	7	65.86	16	65.72	66.20	-9	20,748	-0.04%
2021/10/06	37	63.50	31	62.03	61.90	6	20,929	0.03%
2021/10/05	4	62.85	15	63.91	65.30	-11	21,158	-0.05%
2021/10/04	13	62.32	20	61.95	61.10	-7	21,377	-0.03%
2021/10/01	14	63.34	9	63.57	62.00	5	21,852	0.02%
2021/09/30	6	64.83	7	64.79	65.00	-1	22,125	0.00%
2021/09/29	28	65.48	53	66.22	64.40	-25	22,091	-0.11%
2021/09/28	28	66.24	23	66.67	68.30	5	21,963	0.02%
2021/09/27	57.2	67.87	61	68.19	67.80	-3.8	21,377	-0.02%
2021/09/24	52.2	74.30	29	75.19	73.20	23.2	20,841	0.11%
2021/09/23	121.2	76.32	116	76.63	75.20	5.2	20,504	0.03%	大買/大賣/
2021/09/22	43	72.23	44.1	72.56	74.00	-1.1	19,655	-0.01%
2021/09/17	39.5	71.97	45.3	72.56	74.00	-5.8	19,780	-0.03%
2021/09/15	11.2	67.64	11	67.89	67.90	0.2	20,570	0.00%
2021/09/14	8.1	66.79	11	66.83	67.10	-2.9	21,067	-0.01%
2021/09/13	16	67.48	4	68.13	66.80	12	21,772	0.06%
2021/09/10	10	68.81	10	70.83	71.40	0	22,090	0.00%
2021/09/09	14	68.28	25	67.66	69.00	-11	22,192	-0.05%
2021/09/08	15	64.55	12	64.21	63.40	3	21,866	0.01%
2021/09/07	12	68.23	3.2	67.94	67.50	8.8	21,743	0.04%
2021/09/03	6	72.38	9	71.98	72.80	-3	22,282	-0.01%
2021/09/02	8	72.66	6	73.48	71.80	2	22,925	0.01%
2021/09/01	10	73.46	8	72.83	73.90	2	22,892	0.01%
2021/08/31	53	72.41	55	72.19	73.50	-2	22,774	-0.01%
2021/08/30	1	68.80	9	69.93	70.20	-8	22,515	-0.04%
2021/08/27	22	68.06	14	67.46	67.00	8	22,888	0.03%
2021/08/26	22	71.34	20	71.41	71.00	2	22,684	0.01%
2021/08/25	20.5	72.56	21	73.47	73.60	-0.5	22,699	0.00%
2021/08/24	16.1	71.00	28	70.83	71.90	-11.9	22,793	-0.05%
2021/08/23	28	68.40	8	68.01	68.40	20	22,466	0.09%
2021/08/20	2.1	65.94	8	66.70	68.30	-5.9	21,927	-0.03%
2021/08/19	0	0.00	5	62.30	62.10	-5	21,540	-0.02%
2021/08/18	1.1	62.21	5.3	61.08	64.20	-4.2	21,563	-0.02%
2021/08/17	7.1	60.02	8	60.31	58.40	-1	21,806	0.00%
2021/08/16	6	61.03	6.1	62.71	61.80	-0.1	21,904	0.00%
2021/08/13	4	64.08	1	63.00	63.00	3	22,091	0.01%
2021/08/12	3	66.60	1	67.00	66.70	2	22,137	0.01%
2021/08/11	3.1	67.45	4	68.30	66.70	-0.9	22,430	0.00%
2021/08/10	9.3	68.22	2	68.55	67.60	7.3	22,891	0.03%
2021/08/09	1.1	70.07	1	69.80	69.80	0.1	23,158	0.00%
2021/08/06	0	0.00	2	72.15	72.00	-2	23,356	-0.01%
2021/08/05	6	71.97	3	72.50	71.60	3	23,597	0.01%
2021/08/04	71	75.06	31	74.70	72.90	40	23,730	0.17%
2021/08/03	15.2	73.46	17	72.97	72.80	-1.8	23,608	-0.01%
2021/08/02	9	71.48	6	71.92	72.60	3	23,615	0.01%
2021/07/30	1	71.70	1	71.50	71.50	0	23,555	0.00%
2021/07/29	25	72.26	17	72.54	72.50	8	23,566	0.03%
2021/07/28	7	71.43	6	71.63	72.20	1	23,539	0.00%
2021/07/27	6	73.63	2	73.00	73.00	4	23,608	0.02%
2021/07/26	1	75.40	2	74.40	75.80	-1	23,587	0.00%
2021/07/23	5	74.32	5	73.96	73.70	0	23,536	0.00%
2021/07/22	3	75.73	8	75.43	75.60	-5	23,612	-0.02%
2021/07/21	57	75.08	55	74.09	74.00	2	23,653	0.01%
2021/07/20	4	74.23	7	74.47	74.90	-3	23,966	-0.01%
2021/07/19	3	76.20	17	77.32	75.50	-14	24,015	-0.06%
2021/07/16	20	76.33	4	76.73	77.40	16	23,986	0.07%
2021/07/15	9.2	77.64	0	0.00	77.90	9.2	23,945	0.04%
2021/07/14	6	79.27	8	79.40	80.10	-2	23,673	-0.01%
2021/07/13	14	80.70	9.2	79.66	79.50	4.8	23,558	0.02%
2021/07/12	7.4	79.84	20.3	79.94	80.00	-12.9	23,234	-0.06%
2021/07/09	25	78.46	11.2	77.87	77.10	13.8	22,821	0.06%
2021/07/08	18.6	74.47	34	75.75	77.90	-15.4	22,565	-0.07%
2021/07/07	12.5	72.55	16.1	73.26	71.50	-3.6	22,038	-0.02%
2021/07/06	2	70.50	8	70.20	70.50	-6	21,536	-0.03%
2021/07/05	14	69.97	16	69.27	69.00	-2	21,469	-0.01%
2021/07/02	6	67.22	6	67.05	67.30	0	21,371	0.00%
2021/07/01	6	65.77	3	66.63	66.90	3	21,323	0.01%
2021/06/30	19.1	67.44	15.7	67.35	66.90	3.4	21,245	0.02%
2021/06/29	9	66.59	21.1	67.97	68.60	-12.1	21,157	-0.06%
2021/06/28	39.2	69.14	16.1	68.54	68.50	23.1	20,979	0.11%
2021/06/25	16.1	69.65	23.5	69.39	67.50	-7.4	20,524	-0.04%
2021/06/24	27	66.25	29.4	66.49	66.60	-2.4	19,750	-0.01%
2021/06/23	9.1	64.07	49	65.08	67.30	-39.9	18,688	-0.21%
2021/06/22	80.2	63.29	46	62.80	61.20	34.2	18,167	0.19%
2021/06/21	32.2	62.14	40.2	61.34	62.20	-8	17,304	-0.05%
2021/06/18	9	60.13	10	59.42	58.20	-1	16,717	-0.01%
2021/06/17	5	58.94	6.3	59.09	59.30	-1.3	16,341	-0.01%
2021/06/16	5	59.28	8	59.18	58.90	-3	16,350	-0.02%
2021/06/15	19	59.33	22.3	59.55	59.60	-3.3	16,266	-0.02%
2021/06/11	40.7	59.86	18.4	58.46	58.70	22.3	16,170	0.14%
2021/06/10	16.2	59.84	44.1	59.71	61.50	-27.9	15,582	-0.18%
2021/06/09	13.2	57.38	22	57.69	57.00	-8.8	14,780	-0.06%
2021/06/08	15.1	57.17	22.2	57.37	58.00	-7.1	14,714	-0.05%
2021/06/07	8.4	55.54	13.8	56.16	57.10	-5.4	14,632	-0.04%
2021/06/04	45	57.00	40.1	56.23	55.60	4.9	14,561	0.03%
2021/06/03	9.5	57.36	14.7	57.47	57.60	-5.3	14,382	-0.04%
2021/06/02	21	56.91	19	57.14	57.40	2	15,129	0.01%
2021/06/01	12.1	56.40	21	56.93	57.10	-8.9	15,199	-0.06%
2021/05/31	3.4	54.84	19	54.85	55.20	-15.7	15,227	-0.10%
2021/05/28	9	52.61	10	53.03	53.10	-1	15,469	-0.01%
2021/05/27	5	51.94	0	0.00	52.50	5	15,987	0.03%
2021/05/26	12	53.04	2	53.40	53.10	10	16,018	0.06%
2021/05/25	6	53.53	12.1	53.96	53.70	-6.1	16,292	-0.04%
2021/05/24	1	52.10	8	52.06	52.40	-7	16,165	-0.04%
2021/05/21	2	51.00	6	51.00	51.00	-4	16,101	-0.02%
2021/05/20	0.1	49.60	0	0.00	49.15	0.1	16,063	0.00%
2021/05/19	5	51.00	5	50.42	50.80	0	16,355	0.00%
2021/05/18	15	49.99	12	50.49	50.50	3	16,269	0.02%
2021/05/17	14	46.52	48	44.27	48.25	-34	16,002	-0.21%
2021/05/14	0	0.00	12	45.33	45.90	-12	15,709	-0.08%
2021/05/12	53	41.85	5	42.72	41.85	48	15,261	0.31%
2021/05/11	7	46.11	47	49.22	46.50	-40	15,083	-0.27%
2021/05/10	1	49.70	4	49.73	51.00	-3	14,954	-0.02%
2021/05/06	2	48.75	0	0.00	48.60	2	15,325	0.01%
2021/05/05	5	48.36	0	0.00	49.45	5	15,640	0.03%
2021/05/04	21	50.54	13	51.05	48.60	8	15,717	0.05%
2021/05/03	1	52.40	1	53.60	52.40	0	15,715	0.00%
2021/04/29	2	54.75	1	55.10	54.90	1	15,787	0.01%
2021/04/28	8	54.64	0	0.00	54.40	8	15,954	0.05%
2021/04/27	39.5	56.13	38	55.72	55.20	1.5	16,104	0.01%
2021/04/26	54.6	58.26	30.1	58.15	57.60	24.5	16,107	0.15%
2021/04/23	2	55.70	56.2	56.50	56.80	-54.2	16,313	-0.33%
2021/04/22	7	55.73	2	56.10	54.50	5	17,306	0.03%
2021/04/21	34.3	55.73	43	56.38	55.80	-8.7	18,548	-0.05%
2021/04/20	5.4	55.43	10	55.75	55.60	-4.6	18,986	-0.02%
2021/04/19	3.2	54.57	13	54.73	55.00	-9.8	19,073	-0.05%
2021/04/16	4	54.40	5	54.60	54.50	-1	19,226	-0.01%
2021/04/14	22	51.69	40	51.58	52.10	-18	20,165	-0.09%
2021/04/13	11	54.25	38	53.74	53.30	-27	20,424	-0.13%
2021/04/12	31	55.10	32	55.89	55.10	-1	20,580	0.00%
2021/04/09	1	55.50	0	0.00	55.60	1	20,790	0.00%
2021/04/08	12	56.48	32	56.28	56.30	-20	20,714	-0.10%
2021/04/07	4	55.30	12	55.13	55.20	-8	20,671	-0.04%
2021/04/06	18	54.81	44	54.70	55.00	-26	20,774	-0.13%
2021/04/01	19	55.67	16	56.63	55.10	3	20,871	0.01%
2021/03/31	5	55.76	45	55.73	56.20	-40	20,914	-0.19%
2021/03/30	4	54.78	20	55.01	55.20	-16	20,906	-0.08%
2021/03/29	2	54.80	1.1	55.46	54.70	0.9	21,165	0.00%
2021/03/26	17	55.03	6	55.02	55.00	11	21,781	0.05%
2021/03/25	3.2	55.12	0	0.00	54.90	3.2	22,481	0.01%
2021/03/24	4	55.18	4	55.45	55.80	0	23,017	0.00%
2021/03/23	12	55.59	20	55.70	55.20	-8	24,177	-0.03%
2021/03/22	8	54.40	5	54.42	54.50	3	25,564	0.01%
2021/03/19	9.1	54.71	5	54.60	54.90	4.1	26,379	0.02%
2021/03/18	9	55.32	8	55.46	55.40	1	26,682	0.00%
2021/03/17	38.1	55.21	26	55.27	55.20	12.1	26,843	0.05%
2021/03/16	84	56.17	4	55.95	56.00	80	26,959	0.30%
2021/03/15	7	56.83	0	0.00	56.60	7	27,473	0.03%
2021/03/12	52.1	57.43	6	57.42	56.80	46.1	28,315	0.16%
2021/03/11	8	56.74	12	56.76	57.20	-4	28,314	-0.01%
2021/03/10	18	55.85	86	56.02	55.80	-68	28,369	-0.24%
2021/03/09	69	57.22	44	56.45	56.10	25	28,478	0.09%
2021/03/08	90	57.95	84	59.18	58.50	6	28,130	0.02%
2021/03/05	50	56.33	76.2	56.89	57.40	-26.2	27,418	-0.10%
2021/03/04	42.3	55.82	63.1	56.46	55.20	-20.9	27,432	-0.08%
2021/03/03	106	56.07	88	56.17	56.00	18	27,244	0.07%	大買/
2021/03/02	22.6	56.55	86	56.61	56.90	-63.5	27,361	-0.23%
2021/02/26	5	54.30	0	0.00	54.20	5	27,598	0.02%
2021/02/25	28	56.63	26.1	57.47	55.90	1.9	28,817	0.01%
2021/02/24	26	55.75	16	56.06	56.20	10	28,672	0.03%
2021/02/23	26.1	54.65	19	55.14	54.60	7.1	28,567	0.02%
2021/02/22	27.1	55.20	12	55.77	55.30	15.1	29,133	0.05%
2021/02/19	41	55.76	23.1	56.16	55.20	17.9	29,472	0.06%
2021/02/18	13.1	55.06	27	54.80	54.70	-13.9	29,370	-0.05%
2021/02/17	9	55.47	17	55.05	55.10	-8	29,266	-0.03%
2021/02/05	6	52.68	3	52.63	52.40	3	29,022	0.01%
2021/02/04	0	0.00	12	52.47	52.60	-12	29,098	-0.04%
2021/02/03	6	51.87	4	52.60	51.80	2	29,153	0.01%
2021/02/02	8	52.03	11	52.01	52.30	-3	29,241	-0.01%
2021/02/01	4.2	51.75	3	51.90	51.70	1.2	29,392	0.00%
2021/01/29	17	52.67	9	53.71	52.10	8	29,399	0.03%
2021/01/28	11	54.19	27	54.42	54.00	-16	29,365	-0.05%
2021/01/27	6	54.65	18	54.62	54.30	-12	29,304	-0.04%
2021/01/26	31	52.93	36	52.68	52.60	-5	29,082	-0.02%
2021/01/25	13	51.83	2	52.35	52.10	11	29,081	0.04%
2021/01/22	2	52.70	7	52.61	53.30	-5	29,043	-0.02%
2021/01/21	17	52.38	3	52.60	51.90	14	29,111	0.05%
2021/01/20	20	52.13	4.3	52.73	51.80	15.7	29,221	0.05%
2021/01/19	87.1	54.82	73	54.92	54.90	14.1	29,169	0.05%
2021/01/18	29	57.19	39	58.33	56.00	-10	29,279	-0.03%
2021/01/15	87.2	59.32	72.1	59.31	57.20	15.1	28,862	0.05%
2021/01/14	51.2	59.08	63.1	58.36	58.60	-11.9	28,001	-0.04%
2021/01/13	31	54.06	105	53.70	55.80	-74	27,286	-0.27%	大賣/
2021/01/12	13	51.65	7	51.73	51.90	6	27,793	0.02%
2021/01/11	32.3	51.11	14	51.23	51.30	18.3	29,346	0.06%
2021/01/08	52	53.91	28	54.92	52.80	24	29,446	0.08%
2021/01/07	61	54.98	158	55.30	54.80	-97	29,322	-0.33%	大賣/
2021/01/06	9	53.59	45	53.57	54.40	-36	28,939	-0.12%
2021/01/05	25	52.42	21	52.71	52.90	4	28,551	0.01%
2021/01/04	20	51.86	12	52.30	51.90	8	28,438	0.03%
2020/12/31	1	50.40	11	50.50	50.50	-10	28,400	-0.04%
2020/12/30	35	51.21	5	50.98	50.90	30	28,752	0.10%
2020/12/29	24	50.47	12	50.28	50.30	12	28,854	0.04%
2020/12/28	24	50.53	9	50.38	50.60	15	28,837	0.05%
2020/12/25	87	51.23	45	50.94	50.90	42	28,916	0.15%
2020/12/24	2	51.50	20	52.07	51.80	-18	29,015	-0.06%
2020/12/23	26	51.85	3	52.00	51.70	23	29,190	0.08%
2020/12/22	84	53.89	53	53.76	51.50	31	29,768	0.10%
2020/12/21	25	57.24	132	57.51	56.70	-107	29,556	-0.36%	大賣/鉅額交易
2020/12/18	28	56.40	36	56.32	56.20	-8	29,020	-0.03%
2020/12/17	41	56.62	35	56.22	55.30	6	28,672	0.02%
2020/12/16	147.3	55.96	75	54.97	56.30	72.3	27,633	0.26%	大買/
2020/12/15	17	52.46	24	53.07	51.70	-7	26,277	-0.03%
2020/12/14	5	52.46	18	52.26	52.30	-13	25,856	-0.05%
2020/12/11	3	50.20	6	50.83	51.30	-3	25,771	-0.01%
2020/12/10	9	50.44	1	50.30	50.30	8	25,930	0.03%
2020/12/09	48	52.79	49	52.31	52.00	-1	25,920	0.00%
2020/12/08	21	52.16	37	52.00	52.20	-16	25,644	-0.06%
2020/12/07	9	50.18	43	50.17	50.10	-34	25,214	-0.13%
2020/12/04	14	50.03	21	49.80	49.50	-7	25,529	-0.03%
2020/12/03	11	50.20	8.2	50.29	50.80	2.8	25,769	0.01%
2020/12/02	10	50.66	17	50.36	49.75	-7	26,120	-0.03%
2020/12/01	8	50.70	9	50.92	50.50	-1	26,385	0.00%
2020/11/30	19	52.66	124	52.54	51.60	-105	26,717	-0.39%	大賣/鉅額交易
2020/11/27	4	51.30	15	51.53	51.80	-11	27,004	-0.04%
2020/11/26	40	50.13	51.1	50.64	50.50	-11.1	27,466	-0.04%
2020/11/25	143	51.54	146	52.52	50.20	-3	27,248	-0.01%	大買/大賣/
2020/11/24	182.1	51.42	145	51.47	51.30	37.1	27,467	0.13%	大買/大賣/
2020/11/23	21	48.80	34	48.50	48.50	-13	27,037	-0.05%
2020/11/20	26	48.02	18	48.09	47.95	8	27,737	0.03%
2020/11/19	35	48.27	49	48.24	47.60	-14	28,676	-0.05%
2020/11/18	23	47.05	18	46.86	47.45	5	30,627	0.02%
2020/11/17	26	45.87	33	45.73	45.45	-7	31,153	-0.02%
2020/11/16	13	44.40	16	44.43	44.35	-3	32,848	-0.01%
2020/11/13	7	43.98	3	44.12	44.10	4	34,025	0.01%
2020/11/12	18	44.06	16	44.24	44.45	2	35,252	0.01%
2020/11/11	10	43.70	16	43.59	43.65	-6	36,177	-0.02%
2020/11/10	11	44.84	25	45.20	44.00	-14	38,066	-0.04%
2020/11/09	20	44.54	8	44.76	44.90	12	41,214	0.03%
2020/11/06	31	44.79	37	44.75	44.30	-6	42,827	-0.01%
2020/11/05	15	44.72	3	44.55	44.40	12	43,410	0.03%
2020/11/04	26	45.08	28	45.43	45.15	-2	44,703	0.00%
2020/11/03	37	44.55	4	44.56	44.85	33	45,064	0.07%
2020/11/02	12	43.30	7	43.40	43.20	5	45,504	0.01%
2020/10/30	4	44.28	3	44.82	43.95	1	46,417	0.00%
2020/10/29	11	44.25	11	43.94	44.95	0	46,758	0.00%
2020/10/28	58	44.81	41	44.70	44.55	17	46,990	0.04%
2020/10/27	31	45.72	27	45.88	45.80	4	47,118	0.01%
2020/10/26	47	46.51	38	46.86	46.10	9	47,493	0.02%
2020/10/23	12	47.91	3	47.78	47.60	9	48,034	0.02%
2020/10/22	43	48.89	45	48.39	48.05	-2	48,619	0.00%
2020/10/21	156	49.50	34	49.38	48.95	122	49,101	0.25%	大買/鉅額交易
2020/10/20	77	50.50	16	50.97	51.20	61	49,549	0.12%
2020/10/19	75	49.61	138	49.86	50.90	-63	49,388	-0.13%	大賣/
2020/10/16	17	46.76	26	46.79	46.35	-9	48,913	-0.02%
2020/10/15	26	46.42	25	46.35	45.95	1	49,896	0.00%
2020/10/14	15	46.73	51	47.07	47.35	-36	51,513	-0.07%
2020/10/13	3	45.40	11	45.13	45.40	-8	53,410	-0.01%
2020/10/12	15	45.72	4	46.31	45.40	11	54,813	0.02%
2020/10/08	31	46.24	27	46.34	46.20	4	56,601	0.01%
2020/10/07	40	46.03	16	46.05	45.85	24	57,105	0.04%
2020/10/06	14	46.26	10	46.25	46.55	4	58,423	0.01%
2020/10/05	7	44.61	34	45.21	45.35	-27	58,930	-0.05%
2020/09/30	19	44.41	10	44.37	44.60	9	59,080	0.02%
2020/09/29	15	44.85	25	45.15	45.35	-10	59,132	-0.02%
2020/09/28	19	44.66	28	44.68	44.50	-9	59,409	-0.02%
2020/09/25	55	45.31	36	44.80	43.95	19	60,014	0.03%
2020/09/24	22	46.68	33	46.84	47.00	-11	60,188	-0.02%
2020/09/23	19	46.77	5	46.70	46.30	14	59,961	0.02%
2020/09/22	20	47.63	19	47.77	47.30	1	60,325	0.00%
2020/09/21	16	48.88	4	48.20	48.20	12	61,168	0.02%
2020/09/18	36	49.01	33	48.97	49.40	3	61,286	0.00%
2020/09/17	57	48.65	8	48.51	48.50	49	61,454	0.08%
2020/09/16	22	49.36	6	50.15	49.25	16	61,484	0.03%
2020/09/15	25	49.64	7	49.68	49.15	18	61,668	0.03%
2020/09/14	4	49.64	8	49.84	49.60	-4	61,621	-0.01%
2020/09/11	17	49.34	11	49.72	48.85	6	62,002	0.01%
2020/09/10	31	50.12	15	49.86	49.70	16	63,001	0.03%
2020/09/09	22	50.82	16	50.74	50.70	6	63,631	0.01%
2020/09/08	28	51.23	17	52.04	50.60	11	63,687	0.02%
2020/09/07	68	53.22	31	52.30	51.80	37	63,840	0.06%
2020/09/04	33	54.22	46	53.88	54.80	-13	63,910	-0.02%
2020/09/03	22	54.42	22	54.87	53.90	0	64,048	0.00%
2020/09/02	57	53.61	72	53.55	53.80	-15	64,353	-0.02%
2020/09/01	31	52.24	28	52.74	53.10	3	64,129	0.00%
2020/08/31	16	52.03	25	52.38	51.40	-9	63,696	-0.01%
2020/08/28	96	53.47	49	53.17	51.80	47	63,696	0.07%
2020/08/27	43	54.71	66	54.85	55.10	-23	63,450	-0.04%
2020/08/26	23	54.79	23	54.77	53.90	0	63,286	0.00%
2020/08/25	79	54.66	78	54.52	54.00	1	62,944	0.00%
2020/08/24	181	57.49	113	57.00	55.20	68	62,792	0.11%	大買/大賣/
2020/08/21	15	56.27	90	56.55	57.40	-75	61,011	-0.12%
2020/08/20	111	54.13	141	54.44	52.20	-30	62,227	-0.05%	大買/大賣/
2020/08/19	44	56.80	65	56.88	56.60	-21	61,656	-0.03%
2020/08/18	104	54.39	90	54.78	56.20	14	61,108	0.02%	大買/
2020/08/17	64	53.73	42	53.81	53.10	22	60,793	0.04%
2020/08/14	117	52.40	125	52.28	53.10	-8	60,487	-0.01%	大買/大賣/
2020/08/13	132	50.29	97	50.82	52.20	35	58,936	0.06%	大買/
2020/08/12	43	46.64	51	45.61	48.20	-8	56,215	-0.01%
2020/08/11	35	43.67	47	43.68	43.85	-12	55,202	-0.02%
2020/08/10	81	43.58	80	44.47	43.60	1	55,347	0.00%
2020/08/07	38	41.97	47	42.08	42.10	-9	54,708	-0.02%
2020/08/06	29	41.74	14	42.10	41.40	15	55,555	0.03%
2020/08/05	8	42.52	18	42.29	42.70	-10	55,729	-0.02%
2020/08/04	15	40.62	5	40.80	40.35	10	55,561	0.02%
2020/08/03	16	40.78	20	40.95	41.20	-4	55,548	-0.01%
2020/07/31	18	40.53	14	40.80	40.30	4	55,641	0.01%
2020/07/30	25	40.87	23	40.59	40.80	2	56,159	0.00%
2020/07/29	52	41.28	28	41.07	40.55	24	56,588	0.04%
2020/07/28	20	42.17	28	42.40	42.50	-8	56,594	-0.01%
2020/07/27	25	42.86	20	42.87	42.15	5	56,788	0.01%
2020/07/24	56	43.12	50	42.41	41.55	6	56,984	0.01%
2020/07/23	18	43.57	30	43.42	43.75	-12	57,673	-0.02%
2020/07/22	34	42.67	37	42.88	42.30	-3	58,198	-0.01%
2020/07/21	36	42.16	32	42.13	41.80	4	57,408	0.01%
2020/07/20	52	39.92	108	39.93	41.90	-56	57,098	-0.10%	大賣/
2020/07/17	93	38.97	83	38.82	38.10	10	56,222	0.02%
2020/07/16	35	38.10	33	37.93	38.80	2	54,977	0.00%
2020/07/15	52	37.22	69	37.43	36.55	-17	54,307	-0.03%
2020/07/14	41	35.82	32	35.84	35.65	9	54,106	0.02%
2020/07/13	38	36.03	191	36.00	36.50	-153	54,451	-0.28%	大賣/鉅額交易
2020/07/10	22	32.64	19	33.73	33.90	3	54,216	0.01%
2020/07/09	38	34.08	1	33.80	33.65	37	54,678	0.07%
2020/07/08	38	33.79	17	34.14	34.20	21	55,282	0.04%
2020/07/07	82	34.63	17	34.13	33.70	65	55,943	0.12%
2020/07/06	44	35.40	35	35.26	35.15	9	56,323	0.02%
2020/07/03	55	34.43	49	34.71	34.50	6	56,313	0.01%
2020/07/02	9	33.24	5	33.40	33.20	4	55,775	0.01%
2020/07/01	37	33.82	22	33.76	33.40	15	56,138	0.03%
2020/06/30	18	33.89	87	33.95	33.60	-69	57,055	-0.12%
2020/06/29	2	31.58	1.2	32.10	32.10	0.8	57,793	0.00%
2020/06/24	22	31.69	40	31.89	32.00	-18	59,076	-0.03%
2020/06/23	40	31.81	25	31.67	31.65	15	60,318	0.02%
2020/06/22	43	32.40	20	32.11	32.05	23	60,822	0.04%
2020/06/19	24	33.06	40.1	33.35	33.30	-16.1	61,315	-0.03%
2020/06/18	33	33.11	64	33.28	33.15	-31	61,646	-0.05%
2020/06/17	53	33.98	55	34.41	33.20	-2	61,513	0.00%
2020/06/16	21	32.32	42	33.81	34.25	-21	61,513	-0.03%
2020/06/15	31	31.93	26	31.70	31.15	5	61,691	0.01%
2020/06/12	38	32.78	23	32.59	32.45	15	63,144	0.02%
2020/06/11	24	33.25	32	33.64	33.75	-8	64,561	-0.01%
2020/06/10	50	33.24	27	33.15	33.10	23	65,914	0.03%
2020/06/09	44	34.64	59	34.07	33.90	-15	67,752	-0.02%
2020/06/08	32	34.63	13	34.70	33.95	19	68,454	0.03%
2020/06/05	43	35.12	10	35.11	35.00	33	70,044	0.05%
2020/06/04	96	35.59	35	35.18	35.00	61	71,378	0.09%
2020/06/03	156	35.68	116	35.00	35.25	40	72,543	0.06%	大買/大賣/
2020/06/02	67.3	36.57	34	36.60	36.10	33.3	73,155	0.05%
2020/06/01	45	37.65	31	37.72	37.80	14	73,512	0.02%
2020/05/29	34	37.03	41	37.37	37.25	-7	74,101	-0.01%
2020/05/28	24	37.29	40	37.48	37.00	-16	74,253	-0.02%
2020/05/27	93	38.01	60	38.36	36.90	33	73,667	0.04%
2020/05/26	72	34.56	85	35.82	36.45	-13	71,644	-0.02%
2020/05/25	30	32.90	16	32.72	33.15	14	70,485	0.02%
2020/05/22	28	34.05	16	33.83	33.35	12	69,924	0.02%
2020/05/21	14	33.56	19	33.83	33.65	-5	69,183	-0.01%
2020/05/20	15	32.96	18.5	33.16	32.70	-3.5	68,662	-0.01%
2020/05/19	29	33.11	29	33.32	33.50	0	68,360	0.00%
2020/05/18	24	32.76	31	32.98	32.30	-7	67,883	-0.01%
2020/05/15	34	33.66	52	33.68	34.10	-18	67,270	-0.03%
2020/05/14	38	33.50	25	33.06	32.55	13	66,571	0.02%
2020/05/13	44	34.17	38	34.24	33.60	6	66,131	0.01%
2020/05/12	10	33.86	14	33.95	34.50	-4	65,016	-0.01%
2020/05/11	37	33.98	25	33.75	33.25	12	64,952	0.02%
2020/05/08	21	33.43	24	33.30	33.20	-3	64,286	0.00%
2020/05/07	23	32.78	52	33.06	33.50	-29	64,040	-0.05%
2020/05/06	59	32.68	37	32.13	32.15	22	63,725	0.03%
2020/05/05	42	33.88	44	33.51	33.00	-2	63,131	0.00%
2020/05/04	54	32.84	32	33.53	34.05	22	62,617	0.04%
2020/04/30	7	33.11	28	32.99	33.05	-21	62,094	-0.03%
2020/04/29	29	31.88	33	32.18	32.10	-4	61,518	-0.01%
2020/04/28	72	32.38	53	31.95	31.25	19	60,935	0.03%
2020/04/27	11	29.70	133	29.83	31.50	-122	59,408	-0.21%	大賣/鉅額交易
2020/04/24	35	28.48	28	28.44	28.65	7	58,034	0.01%
2020/04/23	50	28.29	44	28.42	28.50	6	57,913	0.01%
2020/04/22	26	27.40	41	27.57	28.35	-15	57,177	-0.03%
2020/04/21	32	27.51	23	27.40	27.05	9	56,362	0.02%
2020/04/20	34	27.92	43	27.95	27.70	-9	55,798	-0.02%
2020/04/17	96	28.85	181	28.81	27.80	-85	55,711	-0.15%	大賣/
2020/04/16	102	27.94	98	28.17	28.60	4	54,579	0.01%	大買/
2020/04/15	209	28.07	84	27.63	27.80	125	54,265	0.23%	大買/鉅額交易
2020/04/14	36	28.29	51	27.89	28.75	-15	53,103	-0.03%
2020/04/13	100	26.86	110	26.82	26.80	-10	52,502	-0.02%	大賣/
2020/04/10	40	26.62	75	26.65	26.40	-35	52,164	-0.07%
2020/04/09	48	26.15	22	26.46	25.35	26	51,436	0.05%
2020/04/08	167	27.23	63	27.05	26.50	104	50,729	0.21%	大買/鉅額交易
2020/04/07	28	28.59	13	28.73	28.35	15	49,950	0.03%
2020/04/06	20	27.01	30.1	26.87	26.90	-10.1	50,020	-0.02%
2020/04/01	52	24.78	55	24.65	25.15	-3	49,877	-0.01%
2020/03/31	83	24.97	93	24.85	24.25	-10	48,514	-0.02%
2020/03/30	131	23.16	134	23.09	23.60	-3	46,687	-0.01%	大買/大賣/
2020/03/27	60	22.28	94	22.54	23.10	-34	45,112	-0.08%
2020/03/26	5	20.63	17	20.65	21.00	-12	43,532	-0.03%
2020/03/25	68	19.97	47	19.87	20.20	21	42,629	0.05%
2020/03/24	42	18.62	24	18.78	18.85	18	41,664	0.04%
2020/03/23	45	17.17	25	17.55	17.75	20	41,110	0.05%
2020/03/20	44	18.18	70	18.28	18.00	-26	40,715	-0.06%
2020/03/19	146	17.97	132	18.00	17.20	14	39,451	0.04%	大買/大賣/
2020/03/18	144	19.74	132	19.81	19.10	12	38,401	0.03%	大買/大賣/
2020/03/17	91	20.59	120	20.56	20.05	-29	36,538	-0.08%	大賣/
2020/03/16	165	21.13	114	21.44	19.80	51	34,930	0.15%	大買/大賣/
2020/03/13	98	19.65	117	20.49	21.85	-19	33,077	-0.06%	大賣/
2020/03/12	63	20.78	9	20.58	19.90	54	30,903	0.17%
2020/03/11	18	21.84	63	22.08	22.10	-45	29,944	-0.15%
2020/03/10	64	19.68	130	20.10	20.50	-66	27,942	-0.24%	大賣/
2020/03/09	95	19.47	75	19.01	18.65	20	26,321	0.08%
2020/03/06	14	19.03	63	19.21	20.10	-49	24,818	-0.20%
2020/03/05	49	18.29	41	18.33	18.50	8	23,647	0.03%
2020/03/04	5	17.31	34	17.47	17.75	-29	22,811	-0.13%
2020/03/03	21	16.78	357	16.57	17.05	-336	21,797	-1.54%	大賣/鉅額交易
2020/03/02	5	14.57	64	14.45	15.50	-59	21,006	-0.28%
2020/02/27	40	15.15	54	15.65	14.80	-14	21,197	-0.07%
2020/02/26	11	15.83	56	15.81	15.45	-45	21,767	-0.21%
2020/02/25	5	15.64	51	15.60	15.95	-46	22,681	-0.20%
2020/02/24	9	15.82	62	16.00	15.65	-53	23,338	-0.23%
2020/02/21	2	15.85	4	16.00	16.10	-2	23,798	-0.01%
2020/02/20	13	15.94	23	15.85	15.85	-10	24,220	-0.04%
2020/02/19	67	15.70	12	15.66	15.70	55	24,387	0.23%
2020/02/18	100	15.51	15	15.45	15.70	85	24,726	0.34%
2020/02/17	32	15.58	73	15.57	15.55	-41	24,570	-0.17%
2020/02/14	68	15.60	13	15.75	15.75	55	24,439	0.23%
2020/02/13	131	15.47	3	15.25	15.25	128	24,131	0.53%	大買/鉅額交易
2020/02/12	8	14.98	129	15.33	15.50	-121	23,954	-0.51%	大賣/鉅額交易
2020/02/11	7	14.71	127	14.59	14.85	-120	23,255	-0.52%	大賣/鉅額交易
2020/02/10	121	13.70	10	14.30	14.40	111	23,187	0.48%	大買/鉅額交易
2020/02/07	24	14.42	0	0.00	14.30	24	23,024	0.10%
2020/02/06	0	0.00	13	14.85	14.95	-13	22,816	-0.06%
2020/02/05	145	14.50	10	14.97	14.40	135	22,607	0.60%	大買/鉅額交易
2020/02/04	12	14.80	3	15.05	15.00	9	22,350	0.04%
2020/02/03	107	14.15	2	14.60	14.35	105	23,078	0.45%	大買/鉅額交易
2020/01/31	123	15.40	14	15.40	15.30	109	22,970	0.47%	大買/鉅額交易
2020/01/30	102	16.30	0	0.00	16.20	102	22,697	0.45%	大買/鉅額交易
2020/01/17	2	17.65	0	0.00	18.00	2	22,658	0.01%
2020/01/16	6	18.12	2	17.90	17.70	4	22,405	0.02%
2020/01/15	7	18.24	15	18.35	18.10	-8	22,242	-0.04%
2020/01/13	7	18.07	21	18.09	17.85	-14	21,854	-0.06%
2020/01/10	21	17.85	2	17.80	17.80	19	21,099	0.09%
2020/01/09	0	0.00	411	17.45	18.30	-411	20,514	-2.00%	大賣/鉅額交易
2020/01/08	2	16.65	7	16.71	17.15	-5	19,878	-0.03%
2020/01/07	4	17.05	1	17.15	17.05	3	19,780	0.02%
2020/01/06	2	17.13	6	17.13	17.40	-4	19,344	-0.02%
2020/01/03	2	16.98	0	0.00	16.85	2	18,782	0.01%
2020/01/02	4	16.69	8	16.96	16.85	-4	18,502	-0.02%
2019/12/31	5	16.76	4	16.70	16.65	1	18,242	0.01%
2019/12/30	49	16.91	60	16.73	16.80	-11	18,122	-0.06%
2019/12/27	8	16.66	35	16.53	16.75	-27	17,507	-0.15%
2019/12/26	0	0.00	33	16.14	16.20	-33	17,016	-0.19%
2019/12/25	0	0.00	1	15.60	15.80	-1	16,928	-0.01%
2019/12/24	0	0.00	6	15.50	15.60	-6	17,015	-0.04%
2019/12/23	14	15.57	1	15.40	15.30	13	17,047	0.08%
2019/12/20	1	15.75	1	15.75	15.75	0	17,021	0.00%
2019/12/19	1	15.80	4	15.73	15.80	-3	17,045	-0.02%
2019/12/18	18	15.93	12	16.05	15.75	6	17,159	0.03%
2019/12/17	14	16.41	8	16.31	16.25	6	17,121	0.04%
2019/12/16	1	16.10	6	16.25	16.25	-5	17,244	-0.03%
2019/12/13	3	16.02	2	16.00	15.95	1	17,293	0.01%
2019/12/12	2	16.55	7	16.44	16.30	-5	17,347	-0.03%
2019/12/11	6	16.52	10.2	16.57	16.50	-4.2	17,921	-0.02%
2019/12/10	8	16.18	10	16.35	16.55	-2	17,896	-0.01%
2019/12/09	5	16.32	2	16.40	16.30	3	18,240	0.02%
2019/12/06	5	16.23	38	16.28	16.35	-33	18,132	-0.18%
2019/12/05	5	15.60	25	15.70	15.70	-20	17,726	-0.11%
2019/12/04	30	15.60	0	0.00	15.55	30	18,063	0.17%
2019/12/03	86	15.69	124	15.57	15.70	-38	18,789	-0.20%	大賣/
2019/12/02	44	15.12	47	15.34	15.50	-3	19,620	-0.02%
2019/11/29	13	15.73	16	15.77	15.50	-3	19,782	-0.02%
2019/11/28	41	15.71	14	15.73	15.60	27	20,209	0.13%
2019/11/27	112	15.94	21	16.19	16.10	91	20,992	0.43%	大買/
2019/11/26	147	16.14	2	15.95	16.15	145	21,042	0.69%	大買/鉅額交易
2019/11/25	76	16.54	160	16.75	16.25	-84	20,617	-0.41%	大賣/
2019/11/22	201	16.52	197	16.77	16.15	4	19,834	0.02%	大買/大賣/
2019/11/21	27	16.02	29	16.26	16.55	-2	18,704	-0.01%
2019/11/20	9	15.69	122	15.87	15.70	-113	17,910	-0.63%	大賣/鉅額交易
2019/11/19	5	15.50	20	15.60	15.40	-15	17,547	-0.09%
2019/11/18	7	15.14	3	15.30	15.15	4	16,976	0.02%
2019/11/15	3	14.82	25	14.93	14.90	-22	16,709	-0.13%
2019/11/13	12	13.92	5	14.02	14.00	7	16,424	0.04%
2019/11/12	7	13.94	0	0.00	14.05	7	16,615	0.04%
2019/11/11	14	13.87	21	13.80	13.60	-7	16,621	-0.04%
2019/11/08	7	14.16	0	0.00	14.15	7	16,570	0.04%
2019/11/07	9	14.12	0	0.00	14.15	9	16,592	0.05%
2019/11/06	6	14.58	3	14.67	14.45	3	16,521	0.02%
2019/11/05	1	14.70	0	0.00	14.70	1	16,498	0.01%
2019/11/04	1	14.80	0	0.00	14.60	1	16,542	0.01%
2019/11/01	22	15.08	0	0.00	14.90	22	16,438	0.13%
2019/10/31	34	15.44	56	15.47	15.35	-22	16,321	-0.13%
2019/10/30	0	0.00	14	15.01	15.00	-14	15,333	-0.09%
2019/10/29	6	15.02	89	14.54	14.45	-83	15,140	-0.55%
2019/10/28	102	15.00	75	14.86	14.90	27	15,233	0.18%	大買/
2019/10/25	71	14.78	2	14.80	14.80	69	15,513	0.44%
2019/10/24	7	14.86	79	14.84	14.75	-72	15,525	-0.46%
2019/10/23	70	14.68	7	14.90	14.70	63	15,859	0.40%
2019/10/22	18	14.84	20	14.75	14.55	-2	15,876	-0.01%
2019/10/21	2	14.65	53	14.75	14.75	-51	15,823	-0.32%
2019/10/18	0	0.00	11	14.55	14.55	-11	15,857	-0.07%
2019/10/17	20	14.56	0	0.00	14.55	20	15,948	0.13%
2019/10/16	21	14.47	15	14.60	14.40	6	16,089	0.04%
2019/10/15	10	14.67	1	14.60	14.70	9	16,377	0.05%
2019/10/14	0	0.00	18	14.07	14.25	-18	16,316	-0.11%
2019/10/09	9	13.60	0	0.00	13.60	9	16,563	0.05%
2019/10/08	6	13.75	0	0.00	13.75	6	16,613	0.04%
2019/10/07	0	0.00	2	13.95	13.90	-2	16,657	-0.01%
2019/10/04	2	14.15	6	14.15	13.90	-4	16,669	-0.02%
2019/10/03	9	13.98	0	0.00	14.10	9	16,608	0.05%
2019/10/02	2	14.10	2	14.13	14.15	0	16,566	0.00%
2019/10/01	0	0.00	3	14.10	14.20	-3	16,643	-0.02%
2019/09/27	6	13.78	0	0.00	13.80	6	16,560	0.04%
2019/09/25	3	14.55	4	14.48	14.35	-1	16,418	-0.01%
2019/09/24	101	14.55	1	14.55	14.55	100	16,485	0.61%	大買/
2019/09/23	8	14.86	8	14.75	14.80	0	16,398	0.00%
2019/09/20	2	14.68	7	14.63	14.70	-5	16,339	-0.03%
2019/09/19	109	14.79	2	14.60	14.50	107	16,310	0.66%	大買/鉅額交易
2019/09/18	12	14.95	10	14.95	14.85	2	16,202	0.01%
2019/09/17	19	14.93	0	0.00	15.00	19	16,088	0.12%
2019/09/16	211	15.18	2	15.33	15.10	209	15,838	1.32%	大買/鉅額交易
2019/09/12	1	15.25	10	15.00	15.05	-9	15,112	-0.06%
2019/09/11	4	14.91	26	14.98	15.20	-22	14,883	-0.15%
2019/09/10	6	14.54	4	14.53	14.55	2	14,308	0.01%
2019/09/09	5	14.69	7	14.51	14.55	-2	14,145	-0.01%
2019/09/06	11	14.47	13	14.38	14.55	-2	13,956	-0.01%
2019/09/05	25	14.78	1	14.80	14.75	24	13,659	0.18%
2019/09/04	42	15.04	31	15.07	15.10	11	13,004	0.08%
2019/09/03	4	14.45	8	14.42	14.45	-4	12,321	-0.03%
2019/09/02	19	14.60	32	14.58	14.80	-13	11,884	-0.11%
2019/08/30	25	14.50	45	14.24	14.45	-20	11,134	-0.18%
2019/08/29	12	13.29	32	13.46	13.45	-20	10,088	-0.20%
2019/08/28	0	0.00	1	12.95	12.90	-1	9,654	-0.01%
2019/08/27	2	13.03	1	12.85	12.85	1	9,632	0.01%
2019/08/26	2	12.70	5	12.70	12.75	-3	9,601	-0.03%
2019/08/23	12	13.23	4	13.20	13.15	8	9,533	0.08%
2019/08/22	4	13.35	2	13.50	13.50	2	9,474	0.02%
2019/08/21	1	13.10	3	13.13	13.15	-2	9,142	-0.02%
2019/08/19	2	12.93	2	12.90	12.80	0	9,010	0.00%
2019/08/16	7	12.99	0	0.00	12.80	7	8,950	0.08%
2019/08/15	1	12.55	2	12.78	12.90	-1	8,846	-0.01%
2019/08/13	2	12.25	0	0.00	12.15	2	8,759	0.02%
2019/08/12	4	12.65	5	12.65	12.50	-1	8,864	-0.01%
2019/08/08	0	0.00	6	12.63	12.70	-6	8,897	-0.07%
2019/08/07	2	12.15	0	0.00	12.10	2	8,873	0.02%
2019/08/06	7	11.74	0	0.00	12.30	7	8,854	0.08%
2019/08/05	2	12.10	0	0.00	11.95	2	8,779	0.02%
2019/08/02	11	12.51	0	0.00	12.25	11	8,777	0.13%
2019/08/01	1	13.00	11	13.28	13.05	-10	8,634	-0.12%
2019/07/31	19	13.44	9	13.10	13.45	10	8,513	0.12%
2019/07/30	4	13.48	0	0.00	13.40	4	8,395	0.05%
2019/07/29	7	13.96	34	14.11	13.85	-27	8,132	-0.33%
2019/07/26	2	13.53	1	13.50	13.50	1	7,639	0.01%
2019/07/25	4	13.64	4	13.49	13.40	0	7,599	0.00%
2019/07/24	2	12.90	1	13.25	12.95	1	7,238	0.01%
2019/07/23	25	13.29	1	13.35	13.25	24	7,257	0.33%
2019/07/22	0	0.00	1	13.25	13.60	-1	7,202	-0.01%
2019/07/19	3	13.18	33	13.35	13.05	-30	7,063	-0.42%
2019/07/18	39	13.41	10	13.21	13.05	29	7,084	0.41%
2019/07/17	7	13.18	4	13.30	13.30	3	7,012	0.04%
2019/07/16	2	12.75	7	12.84	12.90	-5	6,618	-0.08%
2019/07/15	6	12.46	14	12.71	12.65	-8	6,514	-0.12%
2019/07/12	0	0.00	3	12.30	12.15	-3	6,223	-0.05%
2019/07/11	5	12.09	0	0.00	12.20	5	6,337	0.08%
2019/07/08	10	11.90	0	0.00	11.90	10	6,669	0.15%
2019/07/05	0	0.00	5	12.10	12.05	-5	6,889	-0.07%
2019/07/04	3	11.92	2	11.95	12.00	1	7,009	0.01%
2019/07/02	0	0.00	1	12.00	12.05	-1	8,493	-0.01%
2019/07/01	0	0.00	5	12.05	11.95	-5	8,852	-0.06%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/26	5	11.65	0	0.00	11.50	5	8,869	0.06%
2019/06/24	1	11.85	0	0.00	12.00	1	8,807	0.01%
2019/06/21	0	0.00	5	11.90	11.85	-5	8,900	-0.06%
2019/06/19	2	11.85	0	0.00	11.85	2	9,136	0.02%
2019/06/17	0	0.00	1	11.50	11.50	-1	9,669	-0.01%
2019/06/13	5	11.80	11	11.80	11.75	-6	9,785	-0.06%
2019/06/12	15	11.65	0	0.00	11.65	15	9,772	0.15%
2019/06/11	1	11.35	0	0.00	11.90	1	9,632	0.01%
2019/06/10	0	0.00	1	10.80	10.85	-1	9,393	-0.01%
2019/06/06	0	0.00	25	10.85	10.75	-25	9,403	-0.27%
2019/06/05	0	0.00	1	10.95	10.90	-1	9,494	-0.01%
2019/05/27	30	10.75	7	10.74	10.70	23	9,963	0.23%
2019/05/21	2	11.10	4	10.65	11.10	-2	10,370	-0.02%
2019/05/20	2	11.10	30	11.10	11.10	-28	10,623	-0.26%
2019/05/17	1	11.95	0	0.00	11.90	1	10,694	0.01%
2019/05/16	1	11.80	3	12.15	11.75	-2	10,831	-0.02%
2019/05/15	0	0.00	2	12.15	12.15	-2	11,275	-0.02%
2019/05/14	2	11.55	0	0.00	11.50	2	11,395	0.02%
2019/05/13	0	0.00	1	11.40	11.40	-1	11,535	-0.01%
2019/05/10	1	12.15	11	11.98	11.75	-10	11,519	-0.09%
2019/05/09	5	12.21	2	12.25	12.10	3	11,449	0.03%
2019/05/08	2	12.70	3	12.60	12.70	-1	11,407	-0.01%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/06	5	12.55	0	0.00	12.40	5	11,457	0.04%
2019/05/03	2	12.90	2	12.90	12.95	0	11,463	0.00%
2019/05/02	0	0.00	5	12.95	12.95	-5	11,512	-0.04%
2019/04/30	1	12.45	1	12.40	12.50	0	11,828	0.00%
2019/04/29	11	12.54	4	12.50	12.50	7	11,953	0.06%
2019/04/26	0	0.00	5	13.10	13.15	-5	11,857	-0.04%
2019/04/25	3	13.35	0	0.00	13.40	3	11,981	0.03%
2019/04/24	4	13.26	0	0.00	13.25	4	12,252	0.03%
2019/04/23	2	13.50	0	0.00	13.50	2	12,744	0.02%
2019/04/22	3	13.75	0	0.00	13.75	3	12,720	0.02%
2019/04/19	1	13.65	0	0.00	13.65	1	12,811	0.01%
2019/04/18	11	13.80	5	13.90	13.55	6	13,033	0.05%
2019/04/17	20	14.07	4	13.90	13.95	16	13,250	0.12%
2019/04/16	2	14.25	0	0.00	14.20	2	13,785	0.01%
2019/04/15	0	0.00	7	14.00	14.00	-7	14,559	-0.05%
2019/04/12	3	14.30	72	14.00	13.90	-69	14,618	-0.47%
2019/04/11	5	14.15	6	14.15	14.15	-1	14,573	-0.01%
2019/04/10	10	14.85	8	14.80	14.60	2	14,472	0.01%
2019/04/09	30	15.29	14	15.91	14.80	16	14,352	0.11%
2019/04/08	85	14.70	22	15.00	15.30	63	13,921	0.45%
2019/04/03	7	13.84	6	13.96	13.95	1	13,527	0.01%
2019/04/02	7	13.51	6	13.43	13.30	1	13,461	0.01%
2019/04/01	4	13.43	4	13.48	13.40	0	13,529	0.00%
2019/03/29	3	13.18	0	0.00	13.25	3	13,551	0.02%
2019/03/28	6	13.10	2	13.15	13.05	4	13,781	0.03%
2019/03/27	3	13.50	0	0.00	13.50	3	13,798	0.02%
2019/03/26	2	13.80	0	0.00	13.55	2	13,781	0.01%
2019/03/25	4	13.73	0	0.00	13.75	4	13,752	0.03%
2019/03/22	5	14.35	2	14.30	14.10	3	13,772	0.02%
2019/03/21	8	14.26	1	14.35	14.15	7	13,846	0.05%
2019/03/20	26	14.47	57	14.03	14.30	-31	13,962	-0.22%
2019/03/18	11	13.83	1	13.80	13.85	10	14,141	0.07%
2019/03/15	2	13.70	5	13.72	13.75	-3	15,426	-0.02%
2019/03/14	7	13.46	8	13.53	13.45	-1	15,854	-0.01%
2019/03/13	8	13.48	9	13.41	13.40	-1	16,657	-0.01%
2019/03/12	7	13.64	8	13.75	13.50	-1	16,897	-0.01%
2019/03/11	7	13.57	0	0.00	13.60	7	17,158	0.04%
2019/03/08	4	13.60	0	0.00	13.60	4	17,402	0.02%
2019/03/07	3	13.85	16	14.14	13.70	-13	17,504	-0.07%
2019/03/05	3	14.13	0	0.00	14.00	3	17,887	0.02%
2019/03/04	5	13.83	8	14.01	14.20	-3	17,941	-0.02%
2019/02/27	4	13.99	1	13.90	13.80	3	17,987	0.02%
2019/02/26	1	14.35	1	14.40	14.00	0	18,108	0.00%
2019/02/25	3	14.02	7	14.17	14.10	-4	18,196	-0.02%
2019/02/22	5	14.07	11	14.09	14.05	-6	18,265	-0.03%
2019/02/21	15	14.07	0	0.00	14.00	15	18,374	0.08%
2019/02/20	4	14.31	15	14.43	14.20	-11	18,544	-0.06%
2019/02/19	14	14.39	7	14.58	14.40	7	18,906	0.04%
2019/02/18	1	14.50	0	0.00	14.10	1	19,488	0.01%
2019/02/15	3	14.13	1	14.10	14.10	2	19,524	0.01%
2019/02/14	4	14.05	5	14.32	14.10	-1	19,259	-0.01%
2019/02/13	0	0.00	1	14.15	13.65	-1	18,769	-0.01%
2019/02/12	0	0.00	17	13.63	13.90	-17	18,572	-0.09%
2019/02/11	3	13.30	10	13.25	13.40	-7	18,485	-0.04%
2019/01/30	0	0.00	2	13.35	13.25	-2	18,532	-0.01%
2019/01/29	5	13.20	6	13.30	13.25	-1	18,576	-0.01%
2019/01/28	0	0.00	11	13.33	13.25	-11	18,595	-0.06%
2019/01/25	3	13.15	3	13.15	13.15	0	18,707	0.00%
2019/01/24	0	0.00	1	13.30	13.25	-1	18,874	-0.01%
2019/01/23	10	12.98	30	13.16	13.35	-20	18,954	-0.11%
2019/01/22	49	13.35	1	13.10	13.10	48	19,032	0.25%
2019/01/21	13	13.97	12	14.09	13.90	1	18,660	0.01%
2019/01/18	10	13.79	0	0.00	13.90	10	18,513	0.05%
2019/01/17	4	13.98	2	14.05	13.75	2	18,514	0.01%
2019/01/16	13	13.78	15	13.99	13.90	-2	18,396	-0.01%
2019/01/15	1	14.35	17	13.99	13.65	-16	18,118	-0.09%
2019/01/14	5	13.26	7	13.39	13.45	-2	17,558	-0.01%
2019/01/11	4	13.54	0	0.00	13.35	4	17,517	0.02%
2019/01/10	17	13.54	0	0.00	13.45	17	17,403	0.10%
2019/01/09	2	14.05	0	0.00	14.00	2	17,156	0.01%
2019/01/08	3	14.30	5	14.34	14.55	-2	16,910	-0.01%
2019/01/07	5	13.46	15	13.89	14.40	-10	16,250	-0.06%
2019/01/04	2	13.10	2	13.25	13.10	0	15,488	0.00%
2019/01/03	0	0.00	2	13.40	13.45	-2	15,492	-0.01%
2019/01/02	0	0.00	40	13.33	13.15	-40	15,392	-0.26%
2018/12/28	1	13.10	18	13.05	13.10	-17	15,350	-0.11%
2018/12/27	1	13.40	50	13.56	13.05	-49	15,497	-0.32%
2018/12/26	15	13.42	10	13.23	13.25	5	15,310	0.03%
2018/12/25	81	13.31	11	13.01	13.50	70	15,415	0.45%
2018/12/22	20	13.25	1	13.20	13.25	19	15,044	0.13%
2018/12/21	4	12.56	9	12.54	13.20	-5	14,973	-0.03%
2018/12/20	4	12.30	5	12.49	12.60	-1	14,911	-0.01%
2018/12/19	5	12.30	0	0.00	12.30	5	14,834	0.03%
2018/12/18	16	12.45	1	12.40	12.45	15	14,981	0.10%
2018/12/17	3	12.40	54	12.54	12.30	-51	15,113	-0.34%
2018/12/14	39	12.09	13	12.14	12.60	26	15,534	0.17%
2018/12/13	36	12.53	25	12.39	12.25	11	15,407	0.07%
2018/12/12	15	12.95	10	12.95	12.90	5	15,294	0.03%
2018/12/11	15	13.23	7	13.09	12.90	8	15,285	0.05%
2018/12/10	45	13.64	36	13.67	13.60	9	15,357	0.06%
2018/12/07	2	13.20	15	13.55	13.75	-13	14,342	-0.09%
2018/12/06	32	13.21	3	13.43	12.50	29	14,332	0.20%
2018/12/05	10	13.05	13	13.11	13.75	-3	14,145	-0.02%
2018/12/04	10	13.20	18	13.27	13.20	-8	14,467	-0.06%
2018/12/03	13	12.95	55	12.93	12.85	-42	14,798	-0.28%
2018/11/30	5	12.30	7	12.30	12.30	-2	15,372	-0.01%
2018/11/29	41	12.29	2	12.50	12.10	39	16,645	0.23%
2018/11/28	13	12.80	3	12.85	12.80	10	16,412	0.06%
2018/11/27	9	12.79	14	12.77	12.90	-5	16,444	-0.03%
2018/11/26	4	12.49	7	12.71	12.55	-3	16,484	-0.02%
2018/11/23	24	12.41	24	12.48	12.40	0	16,524	0.00%
2018/11/22	30	12.91	7	12.65	12.30	23	16,605	0.14%
2018/11/21	10	12.92	13	12.99	13.10	-3	16,482	-0.02%
2018/11/20	13	12.88	7	13.05	12.95	6	16,511	0.04%
2018/11/19	26	13.26	16	13.20	13.15	10	16,536	0.06%
2018/11/16	11	12.84	9	12.88	13.00	2	16,487	0.01%
2018/11/15	38	12.14	42	12.28	12.50	-4	16,133	-0.02%
2018/11/14	0	0.00	10	11.50	11.85	-10	16,585	-0.06%
2018/11/12	20	10.60	20	10.65	10.65	0	18,723	0.00%
2018/11/07	4	10.50	6	10.45	10.60	-2	20,800	-0.01%
2018/11/06	2	10.30	2	10.55	10.15	0	20,844	0.00%
2018/11/05	20	10.30	20	10.25	10.40	0	20,954	0.00%
2018/11/02	2	10.45	1	10.65	10.30	1	20,935	0.00%
2018/11/01	2	10.15	45	10.61	10.65	-43	20,773	-0.21%
2018/10/31	91	10.05	40	10.15	10.20	51	20,560	0.25%
2018/10/30	0	0.00	3	9.83	9.86	-3	20,460	-0.01%
2018/10/29	0	0.00	1	9.20	9.10	-1	20,271	0.00%
2018/10/26	1	9.46	20	9.53	9.23	-19	20,228	-0.09%
2018/10/25	20	9.67	20	9.48	9.43	0	20,159	0.00%
2018/10/24	39	10.04	5	10.15	10.05	34	20,069	0.17%
2018/10/23	22	10.14	0	0.00	10.05	22	20,000	0.11%
2018/10/22	1	10.05	15	10.15	10.25	-14	19,977	-0.07%
2018/10/17	1	10.35	0	0.00	10.35	1	19,788	0.01%
2018/10/16	2	10.50	51	10.50	10.45	-49	19,689	-0.25%
2018/10/15	50	10.50	0	0.00	10.30	50	19,541	0.26%
2018/10/12	25	10.45	2	10.33	10.40	23	19,446	0.12%
2018/10/11	2	9.80	23	9.82	9.77	-21	19,307	-0.11%
2018/10/09	0	0.00	35	10.93	10.85	-35	19,114	-0.18%
2018/10/08	1	11.20	5	11.20	11.15	-4	19,037	-0.02%
2018/10/05	6	10.77	2	11.00	11.05	4	18,940	0.02%
2018/10/04	1	11.55	0	0.00	11.50	1	18,673	0.01%
2018/10/03	1	11.70	1	11.65	11.45	0	18,707	0.00%
2018/10/02	12	12.34	0	0.00	12.20	12	18,322	0.07%
2018/10/01	1	12.55	0	0.00	12.50	1	18,207	0.01%
2018/09/25	0	0.00	1	12.25	12.55	-1	17,762	-0.01%
2018/09/21	1	12.65	2	12.65	12.45	-1	17,549	-0.01%
2018/09/20	2	12.20	11	12.30	12.25	-9	17,320	-0.05%
2018/09/19	0	0.00	58	13.39	13.05	-58	16,795	-0.35%
2018/09/18	11	13.37	11	13.44	13.30	0	16,584	0.00%
2018/09/17	42	13.50	13	13.41	13.50	29	16,401	0.18%
2018/09/14	37	13.85	32	13.74	14.00	5	16,153	0.03%
2018/09/13	6	12.96	6	13.32	13.20	0	15,673	0.00%
2018/09/12	5	13.11	1	12.95	13.20	4	15,263	0.03%
2018/09/11	1	13.70	13	13.65	13.90	-12	14,759	-0.08%
2018/09/10	12	13.12	5	13.05	13.05	7	14,108	0.05%
2018/09/07	10	14.95	5	14.86	14.45	5	13,489	0.04%
2018/09/06	14	14.70	11	15.23	14.70	3	12,912	0.02%
2018/09/05	47	16.49	55	15.55	15.10	-8	12,083	-0.07%
2018/09/04	0	0.00	5	15.80	16.05	-5	10,813	-0.05%
2018/09/03	11	16.00	0	0.00	15.65	11	10,756	0.10%
2018/08/31	10	16.65	4	16.46	16.70	6	10,728	0.06%
2018/08/30	10	16.45	2	16.08	16.00	8	10,548	0.08%
2018/08/29	11	15.96	0	0.00	16.10	11	10,415	0.11%
2018/08/28	0	0.00	10	15.25	15.20	-10	10,336	-0.10%
2018/08/27	1	14.70	3	14.97	15.10	-2	10,217	-0.02%
2018/08/24	11	15.35	12	15.09	15.05	-1	10,035	-0.01%
2018/08/23	62	15.70	11	15.40	16.00	51	9,818	0.52%
2018/08/22	2	15.00	0	0.00	15.05	2	9,524	0.02%
2018/08/21	16	15.04	18	14.95	15.30	-2	9,321	-0.02%
2018/08/20	18	14.21	8	14.05	14.20	10	7,900	0.13%
2018/08/17	19	14.01	73	14.14	14.30	-54	6,493	-0.83%
2018/08/16	29	12.11	39	12.53	13.00	-10	5,438	-0.18%
2018/08/15	9	12.01	22	11.94	12.20	-13	4,606	-0.28%
2018/08/14	0	0.00	42	10.92	11.25	-42	3,657	-1.15%
2018/08/13	2	10.30	104	10.08	10.25	-102	3,157	-3.23%	大賣/鉅額交易
2018/08/10	100	10.55	0	0.00	10.45	100	3,020	3.31%
2018/08/09	5	10.15	10	10.15	10.10	-5	2,813	-0.18%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/08/06	0	0.00	1	10.05	10.05	-1	2,794	-0.04%
2018/08/03	5	9.85	0	0.00	9.88	5	2,805	0.18%
2018/08/02	0	0.00	5	9.88	9.82	-5	2,798	-0.18%
2018/07/30	10	9.84	0	0.00	9.80	10	2,858	0.35%
2018/07/27	0	0.00	3	9.84	9.84	-3	2,843	-0.11%
2018/07/26	3	9.58	24	9.78	9.73	-21	2,815	-0.75%
2018/07/23	4	9.38	2	9.34	9.39	2	2,814	0.07%
2018/07/20	2	9.41	0	0.00	9.42	2	2,824	0.07%
2018/07/19	0	0.00	2	9.54	9.44	-2	2,820	-0.07%
2018/07/17	2	9.42	0	0.00	9.46	2	2,836	0.07%
2018/07/12	1	9.45	0	0.00	9.44	1	2,863	0.03%
2018/07/09	0	0.00	1	9.39	9.36	-1	2,672	-0.04%
2018/07/06	6	9.15	0	0.00	9.25	6	2,766	0.22%
2018/07/05	12	9.42	0	0.00	9.27	12	2,752	0.44%
2018/07/03	12	9.58	0	0.00	9.68	12	2,733	0.44%
2018/06/28	5	9.81	0	0.00	9.76	5	2,699	0.19%
2018/06/22	2	10.10	2	10.35	10.05	0	2,749	0.00%
2018/06/19	2	10.20	100	10.25	10.20	-98	2,617	-3.74%
2018/06/14	0	0.00	2	10.40	10.40	-2	2,573	-0.08%
2018/06/13	5	10.20	3	10.55	10.25	2	2,509	0.08%
2018/06/12	4	10.45	11	10.59	10.60	-7	2,438	-0.29%
2018/06/11	5	10.16	12	9.98	10.40	-7	2,359	-0.30%
2018/06/08	13	10.22	47	10.14	10.10	-34	2,261	-1.50%
2018/06/07	0	0.00	4	9.94	9.91	-4	2,190	-0.18%
2018/06/06	2	9.90	3	9.98	9.90	-1	2,158	-0.05%
2018/06/05	3	9.78	28	9.85	9.71	-25	2,141	-1.17%
2018/06/04	0	0.00	1	9.64	9.56	-1	1,934	-0.05%
2018/06/01	0	0.00	4	9.46	9.40	-4	1,942	-0.21%
2018/05/31	0	0.00	5	9.37	9.33	-5	1,911	-0.26%
2018/05/29	1	9.44	1	9.35	9.35	0	1,893	0.00%
2018/05/21	0	0.00	2	9.27	9.18	-2	1,896	-0.11%
2018/05/18	2	9.04	0	0.00	9.03	2	1,890	0.11%
2018/05/16	1	9.09	1	9.09	9.09	0	1,946	0.00%
2018/05/15	7	9.41	0	0.00	9.21	7	1,960	0.36%
2018/05/14	2	9.49	0	0.00	9.36	2	2,029	0.10%
2018/05/11	2	9.65	0	0.00	9.50	2	2,035	0.10%
2018/05/08	0	0.00	2	9.60	9.50	-2	2,023	-0.10%
2018/05/07	2	9.38	0	0.00	9.41	2	1,984	0.10%
2018/05/03	0	0.00	5	9.38	9.43	-5	1,996	-0.25%
2018/04/30	0	0.00	2	9.45	9.43	-2	2,008	-0.10%
2018/04/27	2	9.25	0	0.00	9.25	2	2,030	0.10%
2018/04/26	0	0.00	7	9.42	9.30	-7	2,080	-0.34%
2018/04/24	20	9.50	0	0.00	9.48	20	2,111	0.95%
2018/04/23	4	9.75	0	0.00	9.71	4	2,117	0.19%
2018/04/17	2	9.85	0	0.00	9.81	2	2,340	0.09%
2018/04/16	2	9.91	0	0.00	9.92	2	2,411	0.08%
2018/04/13	5	10.25	14	10.30	10.10	-9	2,454	-0.37%
2018/04/12	7	10.01	9	9.98	10.00	-2	2,602	-0.08%
2018/04/11	1	9.69	0	0.00	9.72	1	2,541	0.04%
2018/04/10	2	9.60	0	0.00	9.60	2	2,582	0.08%
2018/04/03	0	0.00	1	9.67	9.70	-1	2,664	-0.04%
2018/04/02	0	0.00	5	9.77	9.72	-5	2,691	-0.19%
2018/03/31	2	9.80	0	0.00	9.78	2	2,754	0.07%
2018/03/30	0	0.00	10	9.81	9.80	-10	2,785	-0.36%
2018/03/29	0	0.00	3	9.90	9.83	-3	2,842	-0.11%
2018/03/27	0	0.00	2	9.60	9.72	-2	2,932	-0.07%
2018/03/23	12	9.40	0	0.00	9.40	12	3,587	0.33%
2018/03/20	2	9.68	0	0.00	9.69	2	3,671	0.05%
2018/03/16	1	9.86	0	0.00	9.86	1	3,785	0.03%
2018/03/15	0	0.00	3	9.96	10.00	-3	3,989	-0.08%
2018/03/14	0	0.00	2	9.90	9.86	-2	3,935	-0.05%
2018/03/13	2	9.87	4	9.78	9.85	-2	3,952	-0.05%
2018/03/09	0	0.00	20	9.65	9.64	-20	4,050	-0.49%
2018/03/07	0	0.00	11	9.59	9.48	-11	4,227	-0.26%
2018/03/06	0	0.00	3	9.46	9.41	-3	4,230	-0.07%
2018/03/05	22	9.32	0	0.00	9.31	22	4,342	0.51%
2018/02/27	5	9.58	8	9.80	9.58	-3	4,687	-0.06%
2018/02/23	10	9.34	0	0.00	9.40	10	4,775	0.21%
2018/02/22	5	9.38	0	0.00	9.38	5	4,810	0.10%
2018/02/12	0	0.00	5	8.82	9.06	-5	4,960	-0.10%
2018/02/09	5	8.15	3	8.64	8.60	2	4,999	0.04%
2018/02/08	2	9.07	0	0.00	9.02	2	5,019	0.04%
2018/02/06	7	9.41	0	0.00	9.05	7	5,226	0.13%
2018/02/05	5	9.99	0	0.00	10.00	5	5,214	0.10%
2018/02/02	2	10.25	0	0.00	10.25	2	5,250	0.04%
2018/02/01	0	0.00	3	10.35	10.25	-3	5,371	-0.06%
2018/01/31	2	10.25	3	10.30	10.25	-1	5,500	-0.02%
2018/01/30	0	0.00	7	10.39	10.40	-7	5,591	-0.13%
2018/01/29	5	10.25	0	0.00	10.20	5	5,741	0.09%
2018/01/26	0	0.00	2	10.25	10.20	-2	6,009	-0.03%
2018/01/25	1	10.20	0	0.00	10.20	1	6,146	0.02%
2018/01/24	4	10.15	0	0.00	10.15	4	6,628	0.06%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/19	2	10.35	0	0.00	10.35	2	6,752	0.03%
2018/01/18	2	10.45	0	0.00	10.35	2	6,762	0.03%
2018/01/17	2	10.50	0	0.00	10.45	2	6,815	0.03%
2018/01/16	0	0.00	3	10.62	10.55	-3	6,963	-0.04%
2018/01/15	3	10.37	0	0.00	10.35	3	6,832	0.04%
2018/01/12	9	10.48	0	0.00	10.40	9	6,802	0.13%
2018/01/11	5	10.55	0	0.00	10.45	5	6,785	0.07%
2018/01/10	7	10.50	0	0.00	10.45	7	6,692	0.10%
2018/01/09	3	10.75	2	10.80	10.75	1	6,613	0.02%
2018/01/08	4	11.10	15	11.05	10.90	-11	6,553	-0.17%
2018/01/03	0	0.00	3	10.62	10.60	-3	6,260	-0.05%
2018/01/02	2	10.65	2	10.70	10.75	0	6,219	0.00%