金像電 (2368)-永豐金-板橋券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679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: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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	3.2	221.38	2	219.50	223.00	1.2	14,818	0.01%
2023/10/05	0	0.00	3	222.83	222.50	-3	15,490	-0.02%
2023/10/04	0.5	218.34	2	217.25	221.00	-1.5	15,730	-0.01%
2023/10/03	3	222.83	4	223.63	219.00	-1	15,759	-0.01%
2023/10/02	5	220.20	5.5	225.27	215.50	-0.5	15,638	0.00%
2023/09/28	6	215.08	12.3	218.14	219.50	-6.3	15,485	-0.04%
2023/09/27	4.2	207.81	3	210.00	211.50	1.2	15,348	0.01%
2023/09/26	3	205.33	2	207.11	204.00	1	15,546	0.01%
2023/09/25	0.1	218.07	1.4	213.29	211.00	-1.3	15,739	-0.01%
2023/09/22	0	0.00	0	200.50	201.00	0	15,794	0.00%
2023/09/21	2	191.25	2	192.50	195.00	0	15,813	0.00%
2023/09/20	0	0.00	0.1	194.93	193.50	-0.1	15,888	0.00%
2023/09/19	2.3	192.17	1	192.00	190.00	1.3	15,919	0.01%
2023/09/18	2.3	192.48	1	192.98	193.00	1.3	15,947	0.01%
2023/09/15	1	203.50	0	0.00	203.50	1	15,915	0.01%
2023/09/13	0	193.00	0	0.00	194.00	0	16,324	0.00%
2023/09/12	0	0.00	1	202.00	200.00	-1	16,419	-0.01%
2023/09/11	11.1	200.56	4	198.50	199.00	7.1	16,718	0.04%
2023/09/08	1	204.55	1	210.00	208.50	0	16,660	0.00%
2023/09/07	3	209.83	1	216.00	209.50	2	16,783	0.01%
2023/09/06	2.3	217.49	10.7	215.81	216.50	-8.4	16,895	-0.05%
2023/09/05	0	0.00	1	210.00	208.00	-1	16,863	-0.01%
2023/09/04	0.1	203.50	0	0.00	206.00	0.1	16,963	0.00%
2023/09/01	20	205.48	4.1	203.49	201.00	15.9	17,167	0.09%
2023/08/31	0	0.00	11	214.27	215.50	-11	17,119	-0.06%
2023/08/30	7.1	208.38	4	210.00	208.50	3.1	17,335	0.02%
2023/08/29	2	201.50	0	0.00	201.00	2	17,494	0.01%
2023/08/28	10	203.50	10.1	203.99	202.00	-0.1	17,497	0.00%
2023/08/25	16	206.22	10	207.75	207.00	6	17,578	0.03%
2023/08/24	9.1	221.28	15	219.37	216.50	-5.9	17,675	-0.03%
2023/08/23	1	206.00	9.1	208.56	209.00	-8.1	17,478	-0.05%
2023/08/22	10.2	206.42	4.2	204.02	201.50	6.1	17,694	0.03%
2023/08/21	7.3	202.82	4	202.00	201.50	3.3	18,190	0.02%
2023/08/18	84	204.90	89.5	203.78	203.50	-5.5	18,218	-0.03%
2023/08/17	7.1	197.14	24.8	198.68	206.50	-17.7	17,771	-0.10%
2023/08/16	13.5	185.19	10.2	183.72	188.00	3.3	17,637	0.02%
2023/08/15	3	179.33	5	180.80	180.00	-2	18,217	-0.01%
2023/08/14	16	174.28	13.1	174.23	173.50	2.9	18,299	0.02%
2023/08/11	7.1	177.01	12.1	176.22	178.50	-5	18,279	-0.03%
2023/08/10	11.1	167.62	6	168.75	166.50	5.1	18,003	0.03%
2023/08/09	4	176.50	13	179.42	179.00	-9	17,778	-0.05%
2023/08/08	4	170.50	6.2	171.09	172.00	-2.2	17,596	-0.01%
2023/08/07	7.2	169.24	10	166.90	168.00	-2.8	17,423	-0.02%
2023/08/04	6.1	156.72	4	159.00	158.50	2.1	17,245	0.01%
2023/08/02	8	162.93	6	162.58	157.50	2	17,111	0.01%
2023/08/01	4	164.50	5	164.70	165.00	-1	16,979	-0.01%
2023/07/31	8.4	173.87	2	170.00	169.50	6.4	16,856	0.04%
2023/07/28	0	0.00	1	177.50	178.50	-1	16,700	-0.01%
2023/07/27	6	175.50	3.6	184.38	176.00	2.4	16,663	0.01%
2023/07/26	10	176.25	4	174.63	174.50	6	16,436	0.04%
2023/07/25	7.1	182.54	3.3	185.17	177.00	3.7	16,360	0.02%
2023/07/24	6.1	185.16	12.6	184.91	188.50	-6.5	16,090	-0.04%
2023/07/21	6.1	178.79	4	180.33	181.00	2.1	15,856	0.01%
2023/07/20	4	174.25	2	176.00	175.50	2	15,743	0.01%
2023/07/19	6	173.67	5.1	174.96	171.50	0.9	15,678	0.01%
2023/07/18	4.1	177.25	1	181.50	178.00	3.1	15,619	0.02%
2023/07/17	6.2	178.35	2.1	176.04	176.50	4.1	15,444	0.03%
2023/07/14	10.8	181.11	6	180.83	182.00	4.8	15,399	0.03%
2023/07/13	3	181.67	4	182.00	180.00	-1	15,223	-0.01%
2023/07/12	3	165.03	5	167.20	170.00	-2	15,013	-0.01%
2023/07/11	2.1	157.70	6	160.25	163.50	-3.9	14,816	-0.03%
2023/07/10	2	150.00	3	152.17	155.00	-1	14,581	-0.01%
2023/07/07	1	147.98	0.1	148.50	148.50	1	14,598	0.01%
2023/07/06	5	149.60	2	149.50	149.00	3	14,706	0.02%
2023/07/05	1	154.50	3	155.17	154.50	-2	14,620	-0.01%
2023/07/04	8	154.01	3	156.17	155.50	5	14,613	0.03%
2023/07/03	8.1	152.52	11	151.64	153.00	-2.9	14,426	-0.02%
2023/06/30	5	143.00	7	144.00	146.00	-2	14,134	-0.01%
2023/06/29	2	138.50	3	138.83	139.00	-1	13,829	-0.01%
2023/06/28	2	140.00	0	0.00	138.00	2	13,872	0.01%
2023/06/27	0	0.00	0.3	134.00	135.00	-0.3	13,928	0.00%
2023/06/26	4	140.00	0	0.00	138.50	4	13,986	0.03%
2023/06/21	2	141.50	3.1	141.48	142.00	-1.1	13,981	-0.01%
2023/06/20	4.1	140.83	6	142.75	142.00	-1.9	14,126	-0.01%
2023/06/19	6.3	138.56	2	140.50	140.00	4.3	14,288	0.03%
2023/06/16	5	142.10	5	141.20	139.50	0	14,268	0.00%
2023/06/15	6	137.42	4.2	138.24	138.00	1.8	14,089	0.01%
2023/06/14	2	135.75	3	134.33	134.50	-1	13,778	-0.01%
2023/06/13	2	136.50	3	138.33	136.00	-1	13,742	-0.01%
2023/06/12	4.2	136.60	4	136.13	135.00	0.2	13,569	0.00%
2023/06/09	6	140.99	11	138.86	139.00	-5	13,416	-0.04%
2023/06/08	6	133.75	2	135.50	133.00	4	13,188	0.03%
2023/06/07	6	135.75	5	136.10	134.50	1	13,041	0.01%
2023/06/06	2	131.75	3	129.33	130.00	-1	13,003	-0.01%
2023/06/05	3	130.83	4.3	132.33	133.00	-1.3	12,873	-0.01%
2023/06/02	6.3	126.51	16	128.22	128.00	-9.7	12,646	-0.08%
2023/06/01	3	124.50	0	0.00	125.00	3	12,322	0.02%
2023/05/31	3	122.83	4.1	123.14	122.00	-1.1	12,268	-0.01%
2023/05/30	6	122.83	10	125.15	125.00	-4	12,147	-0.03%
2023/05/29	9	121.33	4	122.50	121.50	5	12,068	0.04%
2023/05/26	23.1	124.02	24	124.38	121.50	-1	12,263	-0.01%
2023/05/25	37	120.65	28	120.09	122.50	9	11,877	0.08%
2023/05/24	1	109.00	3	110.33	111.50	-2	11,324	-0.02%
2023/05/23	11	111.09	7	110.64	110.50	4	11,271	0.04%
2023/05/22	8	114.94	12	114.88	113.50	-4	11,155	-0.04%
2023/05/19	13	113.12	23	110.52	113.50	-10	10,654	-0.09%
2023/05/18	12	103.25	17	103.09	103.50	-5	9,916	-0.05%
2023/05/17	12	97.18	11	98.06	97.90	1	9,528	0.01%
2023/05/16	3	96.03	2	96.26	95.10	1	9,364	0.01%
2023/05/15	0	0.00	0	96.60	96.70	0	9,348	0.00%
2023/05/12	5	92.70	4	95.50	95.50	1	9,433	0.01%
2023/05/11	0.1	95.90	0	0.00	95.00	0.1	9,485	0.00%
2023/05/10	6	97.52	5	96.18	96.20	1	9,558	0.01%
2023/05/09	0	0.00	3	98.03	97.30	-3	9,660	-0.03%
2023/05/08	1	97.20	1	97.20	97.20	0	9,808	0.00%
2023/05/05	1	98.60	2	98.45	98.10	-1	9,896	-0.01%
2023/05/04	2	95.75	1	96.90	96.70	1	10,067	0.01%
2023/05/03	0	0.00	1	97.80	96.70	-1	10,151	-0.01%
2023/05/02	1	98.20	1	98.20	98.20	0	10,195	0.00%
2023/04/28	2	98.80	1	100.00	98.60	1	10,223	0.01%
2023/04/27	4	97.78	2	98.40	98.50	2	10,153	0.02%
2023/04/26	1	96.50	3	98.33	98.40	-2	10,172	-0.02%
2023/04/25	5	97.82	3	96.50	96.40	2	10,097	0.02%
2023/04/21	1	98.80	1	98.80	98.20	0	10,022	0.00%
2023/04/20	2	99.60	0	0.00	100.00	2	10,003	0.02%
2023/04/19	1	103.50	0	0.00	101.50	1	10,094	0.01%
2023/04/18	5	101.50	0	0.00	101.50	5	10,103	0.05%
2023/04/17	5	102.60	2	102.50	102.50	3	10,135	0.03%
2023/04/14	5.3	101.37	6	99.42	99.20	-0.7	10,082	-0.01%
2023/04/13	3.5	100.43	1	100.00	99.30	2.5	10,044	0.02%
2023/04/12	1	101.00	0	0.00	102.50	1	9,937	0.01%
2023/04/11	3	104.00	5.2	102.79	103.00	-2.2	9,756	-0.02%
2023/04/10	3	98.60	4	99.08	98.80	-1	9,568	-0.01%
2023/04/07	1	93.80	1	95.70	95.30	0	9,463	0.00%
2023/04/06	2	94.05	2	94.25	94.10	0	9,350	0.00%
2023/03/31	2	98.50	0	0.00	97.30	2	9,237	0.02%
2023/03/30	9	97.62	8	97.90	97.80	1	9,224	0.01%
2023/03/29	2	97.10	2	96.90	96.70	0	9,142	0.00%
2023/03/28	3	97.37	6	97.85	97.70	-3	9,014	-0.03%
2023/03/27	0	0.00	3	96.40	98.00	-3	8,784	-0.03%
2023/03/24	3	93.90	0	0.00	94.00	3	8,744	0.03%
2023/03/23	7.5	95.51	8	93.01	93.20	-0.5	8,620	-0.01%
2023/03/22	7	94.89	18.5	96.06	95.40	-11.5	8,401	-0.14%
2023/03/21	0	0.00	2	92.20	92.50	-2	7,819	-0.03%
2023/03/20	0	0.00	1	89.60	90.20	-1	7,651	-0.01%
2023/03/17	1	89.50	2	88.85	89.50	-1	7,608	-0.01%
2023/03/16	4	87.60	2	86.80	86.80	2	7,566	0.03%
2023/03/15	3	88.70	2	88.20	88.20	1	7,605	0.01%
2023/03/14	3	89.40	4	88.53	88.10	-1	7,634	-0.01%
2023/03/13	1	89.20	2	88.65	89.30	-1	7,659	-0.01%
2023/03/10	3	87.53	2	87.55	87.70	1	7,646	0.01%
2023/03/09	14	89.83	7	89.27	89.40	7	7,705	0.09%
2023/03/08	5.5	92.61	5	92.70	92.50	0.5	7,507	0.01%
2023/03/07	4	92.80	6	92.88	93.00	-2	7,641	-0.03%
2023/03/06	2.2	91.55	0	0.00	90.90	2.2	7,540	0.03%
2023/03/03	1.2	90.90	2	91.20	90.40	-0.8	7,685	-0.01%
2023/03/02	0	0.00	1	89.50	89.90	-1	7,714	-0.01%
2023/03/01	5	90.82	4	92.65	90.80	1	7,713	0.01%
2023/02/24	4	91.48	6	91.28	92.10	-2	7,631	-0.03%
2023/02/23	0	0.00	0.1	88.70	89.00	-0.1	7,430	0.00%
2023/02/22	1.1	87.00	2	86.75	87.10	-1	7,565	-0.01%
2023/02/21	2	89.15	3	90.00	88.60	-1	7,570	-0.01%
2023/02/20	6	88.75	0.4	89.37	88.50	5.7	7,537	0.07%
2023/02/16	1	88.10	1	88.00	88.10	0	7,570	0.00%
2023/02/15	4	86.68	0	0.00	87.10	4	7,865	0.05%
2023/02/14	5.1	86.90	0	0.00	86.50	5.1	8,028	0.06%
2023/02/13	0.1	86.70	1.1	86.12	86.50	-1	8,196	-0.01%
2023/02/10	3.1	85.47	2.1	85.30	85.10	1	8,434	0.01%
2023/02/09	2	86.60	2.1	87.10	86.90	-0.1	8,363	0.00%
2023/02/08	6.1	88.18	1	88.20	87.80	5.1	8,250	0.06%
2023/02/07	2.1	87.81	2	87.95	88.00	0.1	8,254	0.00%
2023/02/06	2.1	90.10	0	0.00	89.50	2.1	8,203	0.03%
2023/02/03	0	0.00	7.1	92.89	93.40	-7.1	8,194	-0.09%
2023/02/02	9	91.83	3.3	91.17	93.50	5.8	8,215	0.07%
2023/02/01	0	0.00	0.3	89.13	89.10	-0.3	8,135	0.00%
2023/01/31	1.2	87.90	1	88.20	87.30	0.2	8,206	0.00%
2023/01/30	1.5	88.56	1	88.20	88.00	0.5	8,258	0.01%
2023/01/17	0.2	88.53	0	0.00	88.00	0.2	8,342	0.00%
2023/01/16	2	87.55	2	89.60	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.30	89.30	-1	8,529	-0.01%
2023/01/12	7	89.07	6	88.92	88.60	1	8,742	0.01%
2023/01/11	3	91.43	7	92.56	90.90	-4	8,825	-0.05%
2023/01/10	3	91.97	5	91.46	91.80	-2	8,935	-0.02%
2023/01/09	6	90.05	5.1	89.64	91.00	1	9,201	0.01%
2023/01/06	4	87.50	6.1	87.07	87.20	-2.1	9,460	-0.02%
2023/01/05	7.1	86.01	5	86.06	85.20	2.1	9,816	0.02%
2023/01/04	3	88.17	0	89.30	87.00	3	9,979	0.03%
2023/01/03	4	89.49	0.1	89.14	89.20	4	10,081	0.04%
2022/12/29	0.1	85.70	0	0.00	87.00	0.1	10,578	0.00%
2022/12/28	2	86.10	0	0.00	85.80	2	10,960	0.02%
2022/12/27	1	89.60	1	89.60	89.70	0	11,165	0.00%
2022/12/26	2	89.50	2	89.20	89.00	0	11,494	0.00%
2022/12/23	0	0.00	1	88.10	88.40	-1	11,992	-0.01%
2022/12/22	3	89.50	3	90.10	89.40	0	12,229	0.00%
2022/12/21	3	90.93	2	90.80	90.20	1	12,393	0.01%
2022/12/20	10.5	93.76	9	92.58	91.80	1.5	12,656	0.01%
2022/12/16	7	93.84	8	94.50	95.70	-1	13,483	-0.01%
2022/12/15	1	96.60	0	0.00	96.60	1	13,535	0.01%
2022/12/13	2.5	96.10	2	96.85	95.00	0.5	14,007	0.00%
2022/12/09	0	0.00	0	95.80	95.50	0	14,169	0.00%
2022/12/08	2	95.60	2	95.35	95.20	0	14,202	0.00%
2022/12/07	2	95.25	1	96.30	95.50	1	14,220	0.01%
2022/12/06	0	0.00	1	99.10	97.90	-1	14,235	-0.01%
2022/12/05	8	99.60	10	98.72	98.30	-2	14,275	-0.01%
2022/12/02	10	99.20	9	99.23	99.10	1	14,301	0.01%
2022/12/01	17	99.66	16	100.78	100.50	1	14,353	0.01%
2022/11/30	0	0.00	3	98.03	97.50	-3	14,355	-0.02%
2022/11/29	12	98.09	9	98.14	97.50	3	14,502	0.02%
2022/11/25	10	99.13	9	100.11	100.00	1	14,421	0.01%
2022/11/24	9	100.67	10	100.25	100.50	-1	14,483	-0.01%
2022/11/23	11	98.72	12	98.56	98.70	-1	14,507	-0.01%
2022/11/22	19	96.95	19	97.01	97.10	0	14,530	0.00%
2022/11/21	15	98.75	14	99.54	98.50	1	14,571	0.01%
2022/11/18	2	97.94	4	100.05	97.10	-2	14,534	-0.01%
2022/11/17	0	0.00	1	98.20	98.70	-1	14,434	-0.01%
2022/11/16	3	96.50	4	97.35	96.80	-1	14,513	-0.01%
2022/11/15	1	95.80	0	0.00	95.60	1	14,608	0.01%
2022/11/14	1	97.70	3	96.60	97.30	-2	14,948	-0.01%
2022/11/11	6	96.07	6	95.40	94.00	0	15,166	0.00%
2022/11/10	6	94.45	9	93.69	94.00	-3	15,028	-0.02%
2022/11/09	13	92.10	13	91.70	92.00	0	15,278	0.00%
2022/11/08	11	91.75	10	91.90	89.20	1	15,431	0.01%
2022/11/07	1	88.50	2	88.45	87.60	-1	15,185	-0.01%
2022/11/04	2	86.70	3	87.23	88.10	-1	15,145	-0.01%
2022/11/03	3	87.63	3	87.23	87.80	0	15,102	0.00%
2022/11/02	0	0.00	2	87.20	88.20	-2	15,053	-0.01%
2022/11/01	8	86.49	8	85.99	86.50	0	15,093	0.00%
2022/10/31	0	0.00	2	83.90	85.60	-2	14,949	-0.01%
2022/10/28	2	82.45	2	82.20	82.10	0	14,853	0.00%
2022/10/27	16	79.45	20	79.59	81.50	-4	14,807	-0.03%
2022/10/26	3	77.53	1	76.90	76.90	2	14,684	0.01%
2022/10/24	2	81.05	1	79.80	80.00	1	14,785	0.01%
2022/10/21	3	81.90	1	82.90	79.90	2	14,848	0.01%
2022/10/20	6	80.67	6	81.18	82.30	0	14,883	0.00%
2022/10/19	7	83.99	7	85.11	83.00	0	14,935	0.00%
2022/10/18	4	83.78	2	83.80	83.00	2	15,190	0.01%
2022/10/17	8.8	85.51	6	82.75	84.60	2.8	15,263	0.02%
2022/10/14	4	90.15	5	91.78	88.00	-1	15,056	-0.01%
2022/10/13	3	91.03	3	90.37	88.80	0	14,846	0.00%
2022/10/12	4.3	88.80	9	87.26	90.50	-4.7	14,838	-0.03%
2022/10/11	7	85.73	6	86.10	85.10	1	15,139	0.01%
2022/10/07	4	94.15	294	91.43	91.50	-290	15,242	-1.90%	大賣/鉅額交易
2022/10/06	7	94.70	5	94.94	94.80	2	15,505	0.01%
2022/10/05	9	94.30	4	95.03	94.60	5	15,616	0.03%
2022/10/04	122	93.67	121	94.57	92.90	1	15,765	0.01%	大買/大賣/
2022/10/03	0	0.00	1	95.50	93.80	-1	15,903	-0.01%
2022/09/30	5	92.10	6	92.35	92.80	-1	15,691	-0.01%
2022/09/29	5	88.34	3	87.67	86.00	2	15,337	0.01%
2022/09/28	10	93.10	10	90.01	89.20	0	15,337	0.00%
2022/09/27	7	95.59	5	96.64	94.00	2	15,426	0.01%
2022/09/26	8	96.88	4	98.05	97.00	4	15,254	0.03%
2022/09/23	4	100.03	6.5	100.25	102.00	-2.5	15,044	-0.02%
2022/09/22	0	0.00	1	94.50	95.00	-1	14,706	-0.01%
2022/09/21	2	90.30	17.7	90.69	93.70	-15.7	14,786	-0.11%
2022/09/20	14	90.19	3	90.87	91.10	11	14,894	0.07%
2022/09/19	290.4	89.96	0	0.00	88.10	290.4	15,034	1.93%	大買/鉅額交易
2022/09/06	2	78.55	1	77.70	77.70	1	15,220	0.01%
2022/09/01	1	82.20	2	81.15	81.00	-1	17,967	-0.01%
2022/08/30	2	82.30	0	81.60	82.10	2	18,237	0.01%
2022/08/29	1	81.00	0	0.00	80.50	1	18,158	0.01%
2022/08/26	4	84.33	3	82.70	83.40	1	18,113	0.01%
2022/08/25	0.1	83.90	2	83.80	83.80	-1.9	18,032	-0.01%
2022/08/24	1	80.30	0	0.00	80.30	1	17,975	0.01%
2022/08/23	1	81.50	0	0.00	82.30	1	18,000	0.01%
2022/08/22	5	84.48	4.5	82.10	82.10	0.5	18,094	0.00%
2022/08/19	0	0.00	8	84.50	83.10	-8	18,040	-0.04%
2022/08/18	0	0.00	3	82.70	83.00	-3	18,263	-0.02%
2022/08/16	0	0.00	8	82.04	82.30	-8	18,279	-0.04%
2022/08/15	0	0.00	2	79.90	80.50	-2	18,163	-0.01%
2022/08/12	5	79.60	0	0.00	78.60	5	18,131	0.03%
2022/08/11	1	80.50	3	79.73	79.00	-2	18,111	-0.01%
2022/08/10	3	79.20	5	79.54	79.30	-2	18,135	-0.01%
2022/08/09	2	76.80	6	75.33	77.50	-4	17,820	-0.02%
2022/08/08	2	71.55	2	71.85	73.90	0	17,699	0.00%
2022/08/05	13	71.78	6	71.88	72.00	7	17,868	0.04%
2022/08/04	12	74.53	8	72.75	72.00	4	17,561	0.02%
2022/08/02	1	80.00	1	80.40	80.40	0	17,544	0.00%
2022/08/01	0	0.00	1	80.90	81.10	-1	17,685	-0.01%
2022/07/29	1	81.60	11	82.26	81.30	-10	17,828	-0.06%
2022/07/28	1	80.10	1	80.90	81.30	0	18,013	0.00%
2022/07/27	6	81.38	11	81.95	82.00	-5	17,969	-0.03%
2022/07/26	4	80.90	0	0.00	80.60	4	17,962	0.02%
2022/07/25	3	82.60	2	84.30	82.00	1	18,124	0.01%
2022/07/22	0	0.00	17	83.15	83.20	-17	18,249	-0.09%
2022/07/21	20	83.15	0	0.00	82.70	20	18,378	0.11%
2022/07/20	7	82.56	7	82.77	82.00	0	18,350	0.00%
2022/07/19	17	79.49	15	79.57	79.30	2	18,343	0.01%
2022/07/18	1	79.00	0	0.00	78.60	1	18,432	0.01%
2022/07/15	7	77.91	7	78.33	78.10	0	18,611	0.00%
2022/07/14	2	77.40	13	75.39	78.00	-11	18,439	-0.06%
2022/07/13	3	73.27	8	74.00	72.80	-5	18,099	-0.03%
2022/07/12	2	71.10	3	70.60	69.30	-1	17,954	-0.01%
2022/07/11	2	71.90	4	72.50	73.00	-2	17,971	-0.01%
2022/07/08	13	71.70	57	71.78	72.00	-44	17,874	-0.25%
2022/07/07	22	68.95	12	68.92	69.60	10	17,515	0.06%
2022/07/06	32	67.56	12	66.72	67.80	20	17,041	0.12%
2022/07/05	36	66.60	11	67.56	66.70	25	16,886	0.15%
2022/07/04	5	64.98	5	67.64	67.80	0	16,571	0.00%
2022/07/01	7	70.48	14	73.11	68.50	-7	16,229	-0.04%
2022/06/30	13	77.76	1.4	79.09	76.10	11.6	15,884	0.07%
2022/06/29	2	84.85	3	84.53	84.50	-1	15,899	-0.01%
2022/06/28	3	84.73	1	85.00	84.50	2	15,979	0.01%
2022/06/27	8.1	84.11	9	84.58	85.50	-0.9	16,184	-0.01%
2022/06/24	8	82.95	14	83.19	83.00	-6	16,060	-0.04%
2022/06/23	1	79.90	4	80.18	79.50	-3	15,859	-0.02%
2022/06/22	6	78.77	5	79.44	78.60	1	15,933	0.01%
2022/06/21	3	79.83	5	79.62	80.90	-2	15,950	-0.01%
2022/06/20	14	79.30	4	79.00	78.00	10	16,223	0.06%
2022/06/17	6	80.55	1	80.00	79.70	5	16,427	0.03%
2022/06/16	3.1	85.86	5	88.90	83.10	-2	16,176	-0.01%
2022/06/15	7	89.70	4	89.23	87.60	3	16,094	0.02%
2022/06/14	10.3	91.17	4.3	90.66	91.00	6	15,995	0.04%
2022/06/13	22.1	92.77	24	93.29	93.70	-2	15,559	-0.01%
2022/06/10	15.2	91.14	42.5	88.19	92.90	-27.3	14,723	-0.19%
2022/06/09	3	83.53	22	83.71	84.50	-19	13,433	-0.14%
2022/06/08	1	80.70	0	0.00	79.80	1	13,093	0.01%
2022/06/06	1	80.40	0	0.00	79.70	1	13,305	0.01%
2022/06/01	54	82.62	41	82.14	81.00	13	13,610	0.10%
2022/05/31	1	81.30	19	81.47	81.30	-18	13,574	-0.13%
2022/05/30	18	79.99	4	80.45	80.90	14	13,569	0.10%
2022/05/27	1	77.80	4	77.13	77.60	-3	13,579	-0.02%
2022/05/26	9	77.38	0	0.00	76.10	9	13,660	0.07%
2022/05/25	3	79.97	25	80.00	79.80	-22	13,603	-0.16%
2022/05/24	4.6	80.58	0	0.00	79.40	4.6	13,724	0.03%
2022/05/23	4	82.40	1	82.90	81.90	3	13,716	0.02%
2022/05/20	7	82.89	1	83.20	81.60	6	13,890	0.04%
2022/05/19	5	83.02	0	0.00	82.60	5	14,125	0.04%
2022/05/18	19	86.67	0	0.00	85.40	19	14,076	0.13%
2022/05/17	10	85.31	7	86.80	87.10	3	14,059	0.02%
2022/05/16	18	86.97	10	87.25	86.10	8	14,156	0.06%
2022/05/13	14	85.91	33	85.16	85.50	-19	14,000	-0.14%
2022/05/12	0	0.00	10	84.20	82.20	-10	13,723	-0.07%
2022/05/11	5	82.00	9	83.06	82.20	-4	13,722	-0.03%
2022/05/10	14	81.26	2	82.00	82.00	12	13,907	0.09%
2022/05/09	2	83.30	3	81.83	83.50	-1	13,933	-0.01%
2022/05/06	2.5	81.96	1	81.50	81.80	1.5	14,152	0.01%
2022/05/05	7	86.43	30.1	87.19	85.00	-23.1	14,313	-0.16%
2022/05/04	10	85.20	3	85.17	84.70	7	14,319	0.05%
2022/05/03	5	84.10	2	84.15	83.60	3	14,642	0.02%
2022/04/29	2	84.45	0	0.00	83.00	2	14,949	0.01%
2022/04/28	25	83.04	42	84.03	84.40	-17	15,188	-0.11%
2022/04/27	31	81.75	21	79.91	82.20	10	15,409	0.06%
2022/04/25	13.5	79.39	0	0.00	78.20	13.5	17,592	0.08%
2022/04/22	21	85.25	10	83.62	83.20	11	18,309	0.06%
2022/04/21	6	87.70	12	87.88	88.60	-6	18,150	-0.03%
2022/04/20	16	83.29	3	83.53	83.90	13	17,843	0.07%
2022/04/19	6	81.70	0	0.00	81.90	6	17,777	0.03%
2022/04/18	8	79.34	8	78.61	79.00	0	17,769	0.00%
2022/04/15	5	81.00	0	0.00	80.40	5	17,699	0.03%
2022/04/14	2	83.15	0	0.00	84.70	2	17,725	0.01%
2022/04/12	1	81.50	0	0.00	81.50	1	17,866	0.01%
2022/04/07	0	0.00	1	84.20	83.70	-1	18,264	-0.01%
2022/04/06	2	88.85	3.1	87.35	86.50	-1.1	18,269	-0.01%
2022/04/01	3.1	90.18	7	89.01	88.10	-3.9	18,349	-0.02%
2022/03/31	2	85.90	1	85.70	85.00	1	18,987	0.01%
2022/03/30	67	87.57	72	87.01	87.50	-5	19,497	-0.03%
2022/03/29	1	84.80	0	0.00	84.90	1	19,574	0.01%
2022/03/25	1	83.90	0.3	83.90	84.30	0.8	20,157	0.00%
2022/03/24	1	84.30	2	84.70	84.60	-1	19,981	-0.01%
2022/03/23	4	84.33	26	84.46	84.00	-22	19,952	-0.11%
2022/03/22	5	82.80	11	83.26	83.20	-6	19,614	-0.03%
2022/03/21	0	0.00	11	81.40	81.10	-11	19,165	-0.06%
2022/03/18	11	79.32	2	79.60	80.20	9	19,076	0.05%
2022/03/17	0	0.00	4	77.40	78.00	-4	18,924	-0.02%
2022/03/15	2	73.90	0	0.00	73.70	2	19,070	0.01%
2022/03/14	3	76.87	0	0.00	76.20	3	19,058	0.02%
2022/03/10	1	76.90	1	77.30	77.40	0	19,112	0.00%
2022/03/09	0	0.00	4	74.63	74.50	-4	19,083	-0.02%
2022/03/08	0	0.00	3	74.13	73.00	-3	19,352	-0.02%
2022/03/07	4	76.40	1	75.70	75.90	3	19,490	0.02%
2022/03/04	2	80.85	0	0.00	79.90	2	19,604	0.01%
2022/03/03	1	81.80	1	82.50	81.20	0	19,587	0.00%
2022/03/02	7	81.39	6	81.60	82.00	1	19,606	0.01%
2022/03/01	24	84.02	25	83.12	83.00	-1	19,523	-0.01%
2022/02/25	4	82.33	1	82.70	80.70	3	19,416	0.02%
2022/02/24	2	82.00	3	81.57	80.90	-1	19,268	-0.01%
2022/02/23	2	79.95	2	80.55	82.60	0	19,255	0.00%
2022/02/22	1	78.90	0	0.00	79.10	1	19,533	0.01%
2022/02/21	9.3	82.37	13	82.30	81.50	-3.8	19,734	-0.02%
2022/02/18	3	82.03	3	81.47	82.30	0	19,605	0.00%
2022/02/17	29	83.84	8	82.69	81.70	21	19,788	0.11%
2022/02/16	4	82.50	3	82.33	82.20	1	20,081	0.00%
2022/02/15	12	80.91	17	79.98	79.70	-5	20,243	-0.02%
2022/02/14	1	79.00	0	0.00	80.90	1	20,233	0.00%
2022/02/11	1	80.80	1	81.00	80.50	0	20,318	0.00%
2022/02/10	8	81.84	7	81.37	80.30	1	20,465	0.00%
2022/02/09	7	82.14	2	82.10	82.00	5	20,238	0.02%
2022/02/08	5	81.30	2	81.80	82.30	3	20,134	0.01%
2022/02/07	10	79.24	4	78.48	79.20	6	20,136	0.03%
2022/01/26	5	75.46	5	74.80	75.30	0	19,988	0.00%
2022/01/25	5	75.52	4	77.10	74.60	1	20,253	0.00%
2022/01/24	7	78.11	3	78.37	78.40	4	19,943	0.02%
2022/01/21	4	80.05	7	80.93	79.80	-3	19,748	-0.02%
2022/01/20	2	85.65	1	86.10	84.20	1	19,449	0.01%
2022/01/19	8	86.19	11	85.84	88.50	-3	19,270	-0.02%
2022/01/18	26	84.84	38.5	85.26	86.50	-12.5	18,766	-0.07%
2022/01/17	24	79.73	62	81.49	81.90	-38	17,478	-0.22%
2022/01/14	2	71.20	11	74.22	74.60	-9	17,043	-0.05%
2022/01/13	1	73.70	4	73.45	73.40	-3	17,029	-0.02%
2022/01/12	0	0.00	2	73.10	73.10	-2	17,087	-0.01%
2022/01/11	1	72.80	0	0.00	73.00	1	17,225	0.01%
2022/01/10	10	74.30	0	0.00	74.40	10	17,230	0.06%
2022/01/07	1	73.30	3	73.17	73.80	-2	17,320	-0.01%
2022/01/06	1	75.60	1	75.90	75.70	0	17,216	0.00%
2022/01/05	3	77.37	1	76.90	76.90	2	17,223	0.01%
2022/01/04	69	79.31	69.1	79.71	79.80	-0.1	17,119	0.00%
2022/01/03	27	78.75	4	78.80	78.40	23	17,047	0.13%
2021/12/30	0	0.00	1	76.00	76.00	-1	17,006	-0.01%
2021/12/29	0	0.00	0.3	76.20	77.00	-0.3	17,188	0.00%
2021/12/28	3.2	75.61	12	75.58	75.30	-8.8	17,376	-0.05%
2021/12/27	54.7	80.59	78.2	80.51	76.80	-23.5	17,290	-0.14%
2021/12/24	56	79.27	42	79.52	79.50	14	16,521	0.08%
2021/12/23	11.1	77.34	49	77.53	76.10	-37.9	16,079	-0.24%
2021/12/22	50	76.78	27	75.51	76.80	23	16,097	0.14%
2021/12/21	59	74.88	19	74.72	74.80	40	16,350	0.24%
2021/12/20	1	72.70	0	0.00	72.10	1	16,748	0.01%
2021/12/17	0	0.00	3	72.47	71.80	-3	17,353	-0.02%
2021/12/16	2	72.60	1	72.60	72.90	1	18,473	0.01%
2021/12/14	2	69.90	0	0.00	69.70	2	19,915	0.01%
2021/12/13	1	70.90	5	72.10	70.80	-4	19,967	-0.02%
2021/12/10	4	72.40	1	72.20	71.80	3	20,003	0.01%
2021/12/09	7	74.29	15	72.55	71.80	-8	20,153	-0.04%
2021/12/07	2	72.30	0	0.00	71.40	2	20,510	0.01%
2021/12/06	15	71.91	5	71.72	71.50	10	20,847	0.05%
2021/12/03	2	73.20	3	73.30	73.10	-1	21,083	0.00%
2021/12/02	3	74.53	2	75.25	73.40	1	21,248	0.00%
2021/12/01	0	0.00	24	74.23	74.80	-24	21,001	-0.11%
2021/11/30	1	73.90	1	73.60	71.90	0	20,871	0.00%
2021/11/29	3	69.90	5	67.50	70.20	-2	20,898	-0.01%
2021/11/26	1	69.50	1	71.00	68.60	0	21,168	0.00%
2021/11/24	2	69.85	4	70.38	71.70	-2	21,825	-0.01%
2021/11/23	4.3	70.03	0	0.00	69.50	4.3	22,059	0.02%
2021/11/22	1	71.00	1	71.50	71.20	0	22,250	0.00%
2021/11/19	21	72.07	19	72.06	72.00	2	22,468	0.01%
2021/11/18	19	75.37	1	75.60	74.30	18	22,692	0.08%
2021/11/17	0.1	76.40	2	75.70	76.60	-1.9	22,937	-0.01%
2021/11/16	3.1	76.09	6	76.23	76.10	-3	23,234	-0.01%
2021/11/15	15.1	75.84	27	76.55	77.10	-11.9	23,129	-0.05%
2021/11/12	9.3	72.91	4.1	73.17	72.90	5.2	22,814	0.02%
2021/11/11	2.3	70.54	15	69.81	70.30	-12.8	22,494	-0.06%
2021/11/10	17	69.65	0	0.00	69.30	17	22,421	0.08%
2021/11/09	6	70.58	25.1	71.75	71.40	-19.1	22,333	-0.09%
2021/11/08	7	70.17	3	70.13	68.90	4	22,056	0.02%
2021/11/05	1	69.90	2	70.20	69.80	-1	22,045	0.00%
2021/11/04	11	70.99	10.2	71.29	70.50	0.9	21,995	0.00%
2021/11/03	4	67.90	1	68.70	69.20	3	21,721	0.01%
2021/11/02	11	68.85	13	68.75	68.70	-2	21,595	-0.01%
2021/11/01	0	0.00	3	66.30	66.80	-3	21,179	-0.01%
2021/10/29	0	0.00	19	66.67	66.40	-19	21,456	-0.09%
2021/10/28	17	66.54	0	0.00	66.10	17	21,356	0.08%
2021/10/27	13.1	66.56	21	66.11	66.50	-7.9	21,276	-0.04%
2021/10/26	20	67.76	43	66.24	66.10	-23	21,051	-0.11%
2021/10/25	3	66.93	5	67.00	67.60	-2	20,900	-0.01%
2021/10/22	23	68.92	17.2	69.16	69.50	5.9	20,581	0.03%
2021/10/21	6.1	65.96	2	65.50	65.40	4.1	20,217	0.02%
2021/10/19	1	64.80	13	66.58	65.20	-12	20,243	-0.06%
2021/10/18	1	64.00	3	64.10	64.00	-2	20,262	-0.01%
2021/10/15	4	66.00	11	66.11	65.40	-7	20,318	-0.03%
2021/10/14	0	0.00	12	64.17	63.60	-12	20,393	-0.06%
2021/10/13	12	64.48	1.1	64.49	63.50	10.9	20,486	0.05%
2021/10/12	10	66.70	12	66.51	66.50	-2	20,602	-0.01%
2021/10/08	30	67.06	29	67.47	67.20	1	20,877	0.00%
2021/10/07	30.1	65.01	15	65.79	66.20	15.1	20,748	0.07%
2021/10/06	24	64.61	20	61.90	61.90	4	20,929	0.02%
2021/10/05	2	61.50	6	65.00	65.30	-4	21,158	-0.02%
2021/10/04	1	61.10	0	0.00	61.10	1	21,377	0.00%
2021/10/01	1	63.30	0	0.00	62.00	1	21,852	0.00%
2021/09/30	6	65.82	2	65.00	65.00	4	22,125	0.02%
2021/09/29	3.1	65.46	3	65.80	64.40	0.1	22,091	0.00%
2021/09/28	6.1	67.24	8	66.81	68.30	-1.9	21,963	-0.01%
2021/09/27	31.1	68.58	27	67.92	67.80	4.1	21,377	0.02%
2021/09/24	27	75.11	14	73.67	73.20	13	20,841	0.06%
2021/09/23	36	75.51	57	76.18	75.20	-21	20,504	-0.10%
2021/09/22	48	72.20	68.1	72.71	74.00	-20.1	19,655	-0.10%
2021/09/17	68.2	73.93	60.5	73.49	74.00	7.6	19,780	0.04%
2021/09/16	3	68.07	2	67.80	68.10	1	19,538	0.01%
2021/09/15	3	66.57	3	66.90	67.90	0	20,570	0.00%
2021/09/14	9.2	66.76	13	66.47	67.10	-3.8	21,067	-0.02%
2021/09/13	3.1	67.88	13	68.28	66.80	-9.9	21,772	-0.05%
2021/09/10	14	70.69	28	70.48	71.40	-14	22,090	-0.06%
2021/09/09	12	67.11	6.3	68.63	69.00	5.7	22,192	0.03%
2021/09/08	8.1	64.92	2	63.95	63.40	6.1	21,866	0.03%
2021/09/07	14.1	68.44	2	72.20	67.50	12.1	21,743	0.06%
2021/09/06	4	71.00	2	71.60	71.00	2	21,739	0.01%
2021/09/03	2	72.30	2	72.80	72.80	0	22,282	0.00%
2021/09/02	8	73.11	3	73.33	71.80	5	22,925	0.02%
2021/09/01	45	73.04	77	72.74	73.90	-32	22,892	-0.14%
2021/08/31	78.1	72.80	34.2	72.37	73.50	44	22,774	0.19%
2021/08/30	20	69.60	3	68.90	70.20	17	22,515	0.08%
2021/08/27	8.1	68.35	0	0.00	67.00	8.1	22,888	0.04%
2021/08/26	3	71.43	2	71.65	71.00	1	22,684	0.00%
2021/08/25	7.3	72.80	9	73.08	73.60	-1.7	22,699	-0.01%
2021/08/24	10	71.25	11	71.38	71.90	-1	22,793	0.00%
2021/08/23	19	67.78	14	67.99	68.40	5	22,466	0.02%
2021/08/20	1	68.30	6	66.82	68.30	-5	21,927	-0.02%
2021/08/19	47	63.02	44	64.13	62.10	3	21,540	0.01%
2021/08/18	4	62.38	2	61.70	64.20	2	21,563	0.01%
2021/08/17	1	59.30	12	59.62	58.40	-11	21,806	-0.05%
2021/08/16	0	0.00	3	63.50	61.80	-3	21,904	-0.01%
2021/08/13	1	65.10	1	65.80	63.00	0	22,091	0.00%
2021/08/12	1	67.10	1	66.70	66.70	0	22,137	0.00%
2021/08/11	1	68.80	51	66.63	66.70	-50	22,430	-0.22%
2021/08/05	7	72.27	0.1	72.30	71.60	6.9	23,597	0.03%
2021/08/04	3	74.93	2	75.65	72.90	1	23,730	0.00%
2021/08/03	0	0.00	1	73.50	72.80	-1	23,608	0.00%
2021/08/02	49	72.36	1	72.20	72.60	48	23,615	0.20%
2021/07/29	1	72.50	0.1	73.90	72.50	0.9	23,566	0.00%
2021/07/28	2	68.60	5.7	71.00	72.20	-3.7	23,539	-0.02%
2021/07/27	0	0.00	25	72.60	73.00	-25	23,608	-0.11%
2021/07/26	1.2	75.88	5	72.90	75.80	-3.8	23,587	-0.02%
2021/07/22	7	75.56	2	75.50	75.60	5	23,612	0.02%
2021/07/21	1	76.00	0	0.00	74.00	1	23,653	0.00%
2021/07/20	0	0.00	1	73.30	74.90	-1	23,966	0.00%
2021/07/19	30	77.56	0	0.00	75.50	30	24,015	0.12%
2021/07/16	0	0.00	1	76.60	77.40	-1	23,986	0.00%
2021/07/15	9	79.46	10	77.49	77.90	-1	23,945	0.00%
2021/07/14	21	79.83	0	0.00	80.10	21	23,673	0.09%
2021/07/13	18	79.94	19	80.55	79.50	-1	23,558	0.00%
2021/07/12	22	80.84	8	80.08	80.00	14	23,234	0.06%
2021/07/09	8	78.05	8	78.34	77.10	0	22,821	0.00%
2021/07/08	19	76.46	17	76.84	77.90	2	22,565	0.01%
2021/07/07	7	72.50	8	72.43	71.50	-1	22,038	0.00%
2021/07/06	13	69.98	19	69.93	70.50	-6	21,536	-0.03%
2021/07/05	2.7	69.65	19	69.21	69.00	-16.3	21,469	-0.08%
2021/07/02	8	66.96	1	66.80	67.30	7	21,371	0.03%
2021/06/30	12	67.76	11	69.33	66.90	1	21,245	0.00%
2021/06/29	9	68.09	4	68.75	68.60	5	21,157	0.02%
2021/06/28	24	69.17	24	70.50	68.50	0	20,979	0.00%
2021/06/25	56	69.05	101	69.61	67.50	-45	20,524	-0.22%	大賣/
2021/06/24	44	66.22	42	66.45	66.60	2	19,750	0.01%
2021/06/23	6	64.90	22	64.30	67.30	-16	18,688	-0.09%
2021/06/22	38	62.72	12	62.93	61.20	26	18,167	0.14%
2021/06/21	10	61.18	27	61.97	62.20	-17	17,304	-0.10%
2021/06/18	11	59.73	16	59.46	58.20	-5	16,717	-0.03%
2021/06/17	9	59.07	1	58.90	59.30	8	16,341	0.05%
2021/06/16	2	59.05	18	59.50	58.90	-16	16,350	-0.10%
2021/06/15	7	59.61	18	60.15	59.60	-11	16,266	-0.07%
2021/06/11	38	59.88	77	61.16	58.70	-39	16,170	-0.24%
2021/06/10	106	60.06	52	60.83	61.50	54	15,582	0.35%	大買/
2021/06/09	6	58.45	2	58.69	57.00	4	14,780	0.03%
2021/06/08	1	57.90	1	56.70	58.00	0	14,714	0.00%
2021/06/07	0	0.00	21	55.27	57.10	-21	14,632	-0.14%
2021/06/04	37	55.92	43	57.87	55.60	-6	14,561	-0.04%
2021/06/03	30	57.83	0	0.00	57.60	30	14,382	0.21%
2021/06/02	0	56.70	4	57.05	57.40	-4	15,129	-0.03%
2021/06/01	5	56.58	5	56.48	57.10	0	15,199	0.00%
2021/05/31	2	55.20	2	55.05	55.20	0	15,227	0.00%
2021/05/27	2	52.50	5	51.60	52.50	-3	15,987	-0.02%
2021/05/26	9	53.42	6	53.93	53.10	3	16,018	0.02%
2021/05/25	19	53.94	20	54.04	53.70	-1	16,292	-0.01%
2021/05/24	5	51.70	10	52.14	52.40	-5	16,165	-0.03%
2021/05/21	5	50.42	5	51.20	51.00	0	16,101	0.00%
2021/05/20	6	49.67	0	0.00	49.15	6	16,063	0.04%
2021/05/19	12	50.26	5	51.00	50.80	7	16,355	0.04%
2021/05/18	32	50.32	39	50.39	50.50	-7	16,269	-0.04%
2021/05/17	0	0.00	2	46.60	48.25	-2	16,002	-0.01%
2021/05/14	7	46.26	9	46.58	45.90	-2	15,709	-0.01%
2021/05/13	50	38.98	67	42.72	43.85	-17	15,454	-0.11%
2021/05/12	5	42.49	36.1	42.38	41.85	-31.1	15,261	-0.20%
2021/05/11	20	46.04	0	0.00	46.50	20	15,083	0.13%
2021/05/10	44	50.43	44	50.82	51.00	0	14,954	0.00%
2021/05/07	36	49.66	0	0.00	50.00	36	15,094	0.24%
2021/05/05	2	49.50	0	0.00	49.45	2	15,640	0.01%
2021/05/04	4	49.63	2	49.50	48.60	2	15,717	0.01%
2021/05/03	1.1	52.53	1	52.70	52.40	0.1	15,715	0.00%
2021/04/29	7	55.00	4	54.78	54.90	3	15,787	0.02%
2021/04/28	2	54.40	1	54.40	54.40	1	15,954	0.01%
2021/04/27	6	55.83	9	56.14	55.20	-3	16,104	-0.02%
2021/04/26	5.1	57.88	13	58.38	57.60	-8	16,107	-0.05%
2021/04/23	7	56.03	7	56.63	56.80	0	16,313	0.00%
2021/04/22	1	55.00	3	54.63	54.50	-2	17,306	-0.01%
2021/04/21	47	56.39	50	56.49	55.80	-3	18,548	-0.02%
2021/04/20	0	0.00	1	55.50	55.60	-1	18,986	-0.01%
2021/04/19	1	54.80	2	55.00	55.00	-1	19,073	-0.01%
2021/04/16	0	0.00	11	54.89	54.50	-11	19,226	-0.06%
2021/04/15	0	0.00	5	53.20	53.30	-5	19,540	-0.03%
2021/04/14	15	51.43	7	51.06	52.10	8	20,165	0.04%
2021/04/13	21	54.26	0	0.00	53.30	21	20,424	0.10%
2021/04/12	2	55.90	5	55.34	55.10	-3	20,580	-0.01%
2021/04/09	5	56.50	1	56.20	55.60	4	20,790	0.02%
2021/04/08	33	56.36	43	56.35	56.30	-10	20,714	-0.05%
2021/04/07	3	55.00	7	55.00	55.20	-4	20,671	-0.02%
2021/04/06	12	54.95	0	0.00	55.00	12	20,774	0.06%
2021/04/01	9	55.54	13	56.66	55.10	-4	20,871	-0.02%
2021/03/31	49	55.66	57	55.54	56.20	-8	20,914	-0.04%
2021/03/25	0	0.00	7	55.20	54.90	-7	22,481	-0.03%
2021/03/23	54	55.99	58	55.49	55.20	-4	24,177	-0.02%
2021/03/22	11	54.04	3	54.50	54.50	8	25,564	0.03%
2021/03/19	12	54.50	0	0.00	54.90	12	26,379	0.05%
2021/03/18	2	55.00	26	55.21	55.40	-24	26,682	-0.09%
2021/03/17	28	55.15	5	55.40	55.20	23	26,843	0.09%
2021/03/16	1	56.50	3	56.47	56.00	-2	26,959	-0.01%
2021/03/15	3	56.60	0	0.00	56.60	3	27,473	0.01%
2021/03/12	25	58.00	0	0.00	56.80	25	28,315	0.09%
2021/03/11	4	55.83	4	56.55	57.20	0	28,314	0.00%
2021/03/10	1	55.70	3	56.87	55.80	-2	28,369	-0.01%
2021/03/09	14	57.07	5	56.42	56.10	9	28,478	0.03%
2021/03/08	16	58.47	40	58.46	58.50	-24	28,130	-0.09%
2021/03/05	27	55.94	4	56.93	57.40	23	27,418	0.08%
2021/03/04	44	57.10	45	57.48	55.20	-1	27,432	0.00%
2021/03/03	33	56.56	29	55.78	56.00	4	27,244	0.01%
2021/03/02	6	55.40	18	57.11	56.90	-12	27,361	-0.04%
2021/02/26	2	54.45	11	54.53	54.20	-9	27,598	-0.03%
2021/02/25	28	56.82	18	56.83	55.90	10	28,817	0.03%
2021/02/24	29	55.88	92	55.92	56.20	-63	28,672	-0.22%
2021/02/23	15	54.59	0	0.00	54.60	15	28,567	0.05%
2021/02/22	1	54.90	2	55.20	55.30	-1	29,133	0.00%
2021/02/19	54	54.60	73	55.88	55.20	-19	29,472	-0.06%
2021/02/18	1	54.20	10	54.70	54.70	-9	29,370	-0.03%
2021/02/17	1	55.60	18	54.03	55.10	-17	29,266	-0.06%
2021/02/05	7	52.76	0	0.00	52.40	7	29,022	0.02%
2021/02/04	3	52.10	4	52.50	52.60	-1	29,098	0.00%
2021/02/03	2	52.00	1	53.00	51.80	1	29,153	0.00%
2021/02/02	20	51.90	0	0.00	52.30	20	29,241	0.07%
2021/02/01	10	52.20	0	0.00	51.70	10	29,392	0.03%
2021/01/29	1	52.00	0	0.00	52.10	1	29,399	0.00%
2021/01/28	6	54.42	1	54.70	54.00	5	29,365	0.02%
2021/01/27	2	54.50	3	54.53	54.30	-1	29,304	0.00%
2021/01/25	0	0.00	5	52.14	52.10	-5	29,081	-0.02%
2021/01/22	1	52.90	0	0.00	53.30	1	29,043	0.00%
2021/01/21	3	51.93	1	52.00	51.90	2	29,111	0.01%
2021/01/20	22	52.77	3	53.83	51.80	19	29,221	0.07%
2021/01/19	20	55.90	48	55.21	54.90	-28	29,169	-0.10%
2021/01/18	39	57.74	40	56.96	56.00	-1	29,279	0.00%
2021/01/15	32	59.83	46	60.36	57.20	-14	28,862	-0.05%
2021/01/14	39	59.20	53	59.46	58.60	-14	28,001	-0.05%
2021/01/13	0	0.00	3	54.37	55.80	-3	27,286	-0.01%
2021/01/12	17	51.55	10	52.10	51.90	7	27,793	0.03%
2021/01/11	56	51.11	62	51.21	51.30	-6	29,346	-0.02%
2021/01/08	0	0.00	33	52.92	52.80	-33	29,446	-0.11%
2021/01/07	69	55.46	9	55.60	54.80	60	29,322	0.20%
2021/01/06	15	54.13	3	53.87	54.40	12	28,939	0.04%
2021/01/05	0	0.00	26	52.38	52.90	-26	28,551	-0.09%
2021/01/04	22	52.44	23	51.93	51.90	-1	28,438	0.00%
2020/12/31	0	0.00	1	51.10	50.50	-1	28,400	0.00%
2020/12/30	10	50.91	1	51.30	50.90	9	28,752	0.03%
2020/12/29	6	50.80	6	50.12	50.30	0	28,854	0.00%
2020/12/28	3	50.57	7	50.51	50.60	-4	28,837	-0.01%
2020/12/25	6	51.90	7	51.27	50.90	-1	28,916	0.00%
2020/12/24	54	52.04	48	51.80	51.80	6	29,015	0.02%
2020/12/23	165	52.16	102	52.00	51.70	63	29,190	0.22%	大買/大賣/
2020/12/22	17	54.45	17	51.52	51.50	0	29,768	0.00%
2020/12/21	13	57.30	13	57.82	56.70	0	29,556	0.00%
2020/12/18	48	56.34	10	56.50	56.20	38	29,020	0.13%
2020/12/17	44	56.65	34	55.76	55.30	10	28,672	0.03%
2020/12/16	13	55.88	64	54.74	56.30	-51	27,633	-0.18%
2020/12/15	20	52.83	30	53.53	51.70	-10	26,277	-0.04%
2020/12/14	4	52.20	6	52.85	52.30	-2	25,856	-0.01%
2020/12/11	3	50.33	13	50.19	51.30	-10	25,771	-0.04%
2020/12/10	7	50.30	9	50.68	50.30	-2	25,930	-0.01%
2020/12/09	13	53.02	8	53.09	52.00	5	25,920	0.02%
2020/12/08	2	52.50	18	52.86	52.20	-16	25,644	-0.06%
2020/12/07	2	50.15	9	51.07	50.10	-7	25,214	-0.03%
2020/12/04	1	49.50	4	50.45	49.50	-3	25,529	-0.01%
2020/12/03	11	48.94	14	50.71	50.80	-3	25,769	-0.01%
2020/12/02	12	50.09	0	0.00	49.75	12	26,120	0.05%
2020/12/01	10	50.20	12	50.66	50.50	-2	26,385	-0.01%
2020/11/30	8	52.04	9	52.34	51.60	-1	26,717	0.00%
2020/11/27	47	51.51	56	51.40	51.80	-9	27,004	-0.03%
2020/11/26	6	51.15	13	50.72	50.50	-7	27,466	-0.03%
2020/11/25	19	51.03	15	51.16	50.20	4	27,248	0.01%
2020/11/24	41	51.27	45	51.12	51.30	-4	27,467	-0.01%
2020/11/23	4	48.61	6	48.52	48.50	-2	27,037	-0.01%
2020/11/20	1	48.10	3	48.15	47.95	-2	27,737	-0.01%
2020/11/19	4	48.44	8	48.35	47.60	-4	28,676	-0.01%
2020/11/18	5	47.14	39	46.49	47.45	-34	30,627	-0.11%
2020/11/17	2	45.80	8	45.81	45.45	-6	31,153	-0.02%
2020/11/13	0	0.00	5	44.10	44.10	-5	34,025	-0.01%
2020/11/12	4	44.25	0	0.00	44.45	4	35,252	0.01%
2020/11/11	0	0.00	15	43.60	43.65	-15	36,177	-0.04%
2020/11/10	1	44.00	4	44.45	44.00	-3	38,066	-0.01%
2020/11/09	30	44.22	41	44.66	44.90	-11	41,214	-0.03%
2020/11/06	2	44.75	1	45.40	44.30	1	42,827	0.00%
2020/11/05	1	44.40	0	0.00	44.40	1	43,410	0.00%
2020/11/04	22	45.47	11	45.03	45.15	11	44,703	0.02%
2020/11/03	6	43.60	2	44.85	44.85	4	45,064	0.01%
2020/11/02	1	43.95	1	43.40	43.20	0	45,504	0.00%
2020/10/30	12	44.91	8	43.85	43.95	4	46,417	0.01%
2020/10/29	6	44.08	5	44.25	44.95	1	46,758	0.00%
2020/10/28	20	44.26	0	0.00	44.55	20	46,990	0.04%
2020/10/27	3	46.28	3	45.75	45.80	0	47,118	0.00%
2020/10/26	22	46.48	1	47.30	46.10	21	47,493	0.04%
2020/10/22	0	0.00	6	48.06	48.05	-6	48,619	-0.01%
2020/10/21	14	49.56	2	49.43	48.95	12	49,101	0.02%
2020/10/20	29	50.82	9	50.46	51.20	20	49,549	0.04%
2020/10/19	23	50.32	45	49.91	50.90	-22	49,388	-0.04%
2020/10/16	41	46.07	64	46.87	46.35	-23	48,913	-0.05%
2020/10/15	5	46.40	1	46.85	45.95	4	49,896	0.01%
2020/10/14	22	46.59	11	47.25	47.35	11	51,513	0.02%
2020/10/13	0	0.00	1	45.20	45.40	-1	53,410	0.00%
2020/10/12	1	46.25	0.1	45.50	45.40	0.9	54,813	0.00%
2020/10/08	3	46.30	3	46.25	46.20	0	56,601	0.00%
2020/10/06	1	46.40	13	46.31	46.55	-12	58,423	-0.02%
2020/10/05	1	45.00	0	0.00	45.35	1	58,930	0.00%
2020/09/30	2	45.00	0	0.00	44.60	2	59,080	0.00%
2020/09/29	9	45.23	9	45.57	45.35	0	59,132	0.00%
2020/09/28	9	44.12	20	44.31	44.50	-11	59,409	-0.02%
2020/09/25	52	44.40	33	44.81	43.95	19	60,014	0.03%
2020/09/24	0	0.00	4	47.09	47.00	-4	60,188	-0.01%
2020/09/23	10	46.79	0	0.00	46.30	10	59,961	0.02%
2020/09/22	6	47.10	2	47.85	47.30	4	60,325	0.01%
2020/09/21	1	48.65	0	0.00	48.20	1	61,168	0.00%
2020/09/18	0	0.00	6	48.80	49.40	-6	61,286	-0.01%
2020/09/17	16	48.41	4	48.41	48.50	12	61,454	0.02%
2020/09/16	19	49.33	25	50.05	49.25	-6	61,484	-0.01%
2020/09/15	8	49.65	16	49.90	49.15	-8	61,668	-0.01%
2020/09/14	15	50.10	1	49.75	49.60	14	61,621	0.02%
2020/09/11	56	49.63	51	49.48	48.85	5	62,002	0.01%
2020/09/10	71	50.09	62	50.10	49.70	9	63,001	0.01%
2020/09/09	18	51.29	16	50.59	50.70	2	63,631	0.00%
2020/09/08	22	50.70	22	50.59	50.60	0	63,687	0.00%
2020/09/07	25	52.12	0	0.00	51.80	25	63,840	0.04%
2020/09/04	1	53.70	3	54.53	54.80	-2	63,910	0.00%
2020/09/03	3	54.83	21	54.85	53.90	-18	64,048	-0.03%
2020/09/02	25	53.85	4	54.15	53.80	21	64,353	0.03%
2020/09/01	7	52.93	25	53.13	53.10	-18	64,129	-0.03%
2020/08/31	61	52.52	69	52.03	51.40	-8	63,696	-0.01%
2020/08/28	82	52.59	23	53.70	51.80	59	63,696	0.09%
2020/08/27	14	54.55	30	54.91	55.10	-16	63,450	-0.03%
2020/08/26	135	55.37	147	55.55	53.90	-12	63,286	-0.02%	大買/大賣/
2020/08/25	90	54.52	73	54.55	54.00	17	62,944	0.03%
2020/08/24	134	58.94	131.5	57.50	55.20	2.5	62,792	0.00%	大買/大賣/
2020/08/21	103	56.25	119	56.30	57.40	-16	61,011	-0.03%	大買/大賣/
2020/08/20	43	54.47	45	56.70	52.20	-2	62,227	0.00%
2020/08/19	69	56.47	104	56.50	56.60	-35	61,656	-0.06%	大賣/
2020/08/18	298	54.60	320	54.73	56.20	-22	61,108	-0.04%	大買/大賣/
2020/08/17	58	53.29	70	53.36	53.10	-12	60,793	-0.02%
2020/08/14	34	52.44	47	52.87	53.10	-13	60,487	-0.02%
2020/08/13	135	50.44	107	51.17	52.20	28	58,936	0.05%	大買/大賣/
2020/08/12	14	46.28	42	46.66	48.20	-28	56,215	-0.05%
2020/08/11	12	44.08	33	43.85	43.85	-21	55,202	-0.04%
2020/08/10	6	44.41	24	43.98	43.60	-18	55,347	-0.03%
2020/08/07	10	42.55	28	42.41	42.10	-18	54,708	-0.03%
2020/08/06	18	41.90	47	41.65	41.40	-29	55,555	-0.05%
2020/08/05	125	41.60	74	41.57	42.70	51	55,729	0.09%	大買/
2020/08/04	85	40.61	71	40.65	40.35	14	55,561	0.03%
2020/08/03	10	40.96	9	41.04	41.20	1	55,548	0.00%
2020/07/31	14	40.38	4	40.80	40.30	10	55,641	0.02%
2020/07/30	19	41.00	48	40.71	40.80	-29	56,159	-0.05%
2020/07/29	173	42.23	3	41.15	40.55	170	56,588	0.30%	大買/鉅額交易
2020/07/28	12	42.54	7	42.34	42.50	5	56,594	0.01%
2020/07/27	6	42.93	12	43.00	42.15	-6	56,788	-0.01%
2020/07/24	13	42.88	47	42.38	41.55	-34	56,984	-0.06%
2020/07/23	13	43.63	14	43.27	43.75	-1	57,673	0.00%
2020/07/22	19	42.41	55	42.99	42.30	-36	58,198	-0.06%
2020/07/21	64	42.22	113	41.94	41.80	-49	57,408	-0.09%	大賣/
2020/07/20	131	40.26	103	39.90	41.90	28	57,098	0.05%	大買/大賣/
2020/07/17	66	39.00	112	39.28	38.10	-46	56,222	-0.08%	大賣/
2020/07/16	221	37.95	229	38.34	38.80	-8	54,977	-0.01%	大買/大賣/
2020/07/15	143	36.63	232	37.52	36.55	-89	54,307	-0.16%	大買/大賣/
2020/07/14	67	35.85	50	35.89	35.65	17	54,106	0.03%
2020/07/13	66	36.18	80	35.76	36.50	-14	54,451	-0.03%
2020/07/10	85	33.62	75	34.23	33.90	10	54,216	0.02%
2020/07/09	18	34.06	5	33.65	33.65	13	54,678	0.02%
2020/07/08	13	34.19	26.7	33.87	34.20	-13.7	55,282	-0.02%
2020/07/07	39	33.93	22	34.12	33.70	17	55,943	0.03%
2020/07/06	21	35.45	5	35.50	35.15	16	56,323	0.03%
2020/07/03	60	34.34	89	34.45	34.50	-29	56,313	-0.05%
2020/07/02	27	33.29	13	33.44	33.20	14	55,775	0.03%
2020/07/01	104	33.87	7	33.89	33.40	97	56,138	0.17%	大買/
2020/06/30	8	33.79	21	34.12	33.60	-13	57,055	-0.02%
2020/06/29	70	32.30	172	32.16	32.10	-102	57,793	-0.18%	大賣/鉅額交易
2020/06/24	19	31.76	2	31.78	32.00	17	59,076	0.03%
2020/06/23	11	31.60	16	32.02	31.65	-5	60,318	-0.01%
2020/06/22	19	32.27	35	32.30	32.05	-16	60,822	-0.03%
2020/06/19	9	33.24	0	0.00	33.30	9	61,315	0.01%
2020/06/18	76	33.28	39	33.12	33.15	37	61,646	0.06%
2020/06/17	31	33.74	16	34.12	33.20	15	61,513	0.02%
2020/06/16	32	32.93	48	32.84	34.25	-16	61,513	-0.03%
2020/06/15	35	31.66	18	32.05	31.15	17	61,691	0.03%
2020/06/12	44	32.89	34	32.96	32.45	10	63,144	0.02%
2020/06/11	44	33.30	88	33.54	33.75	-44	64,561	-0.07%
2020/06/10	44	33.42	34	33.55	33.10	10	65,914	0.02%
2020/06/09	76	34.63	66	34.34	33.90	10	67,752	0.01%
2020/06/08	12	34.75	23	34.77	33.95	-11	68,454	-0.02%
2020/06/05	54	35.30	26	35.31	35.00	28	70,044	0.04%
2020/06/04	48	35.40	44	35.59	35.00	4	71,378	0.01%
2020/06/03	57	35.15	22	35.19	35.25	35	72,543	0.05%
2020/06/02	36	36.44	19	37.13	36.10	17	73,155	0.02%
2020/06/01	9	37.71	13	37.73	37.80	-4	73,512	-0.01%
2020/05/29	42	37.13	9	37.17	37.25	33	74,101	0.04%
2020/05/28	14	37.43	36	37.55	37.00	-22	74,253	-0.03%
2020/05/27	127	38.45	123	38.39	36.90	4	73,667	0.01%	大買/大賣/
2020/05/26	4	35.45	14	35.72	36.45	-10	71,644	-0.01%
2020/05/25	15	32.52	2	32.10	33.15	13	70,485	0.02%
2020/05/22	18	33.72	26	34.00	33.35	-8	69,924	-0.01%
2020/05/21	77	33.71	144	33.69	33.65	-67	69,183	-0.10%	大賣/
2020/05/20	23	33.05	22	33.28	32.70	1	68,662	0.00%
2020/05/19	44	32.99	44	32.86	33.50	0	68,360	0.00%
2020/05/18	14	32.69	33	33.80	32.30	-19	67,883	-0.03%
2020/05/15	26	34.05	43	33.43	34.10	-17	67,270	-0.03%
2020/05/14	32	33.89	21	33.93	32.55	11	66,571	0.02%
2020/05/13	15	34.18	14	34.55	33.60	1	66,131	0.00%
2020/05/12	9	34.15	9	33.87	34.50	0	65,016	0.00%
2020/05/11	11	34.17	4	34.35	33.25	7	64,952	0.01%
2020/05/08	3	33.23	8	33.40	33.20	-5	64,286	-0.01%
2020/05/07	12	33.32	22	32.47	33.50	-10	64,040	-0.02%
2020/05/06	45	32.62	3	33.03	32.15	42	63,725	0.07%
2020/05/05	14	34.46	9	34.19	33.00	5	63,131	0.01%
2020/05/04	50	33.47	24	33.93	34.05	26	62,617	0.04%
2020/04/30	73	32.93	26	32.98	33.05	47	62,094	0.08%
2020/04/29	29	31.87	26	32.05	32.10	3	61,518	0.00%
2020/04/28	25	32.53	85	32.19	31.25	-60	60,935	-0.10%
2020/04/27	14	30.03	60	30.24	31.50	-46	59,408	-0.08%
2020/04/24	10	28.54	15	28.52	28.65	-5	58,034	-0.01%
2020/04/23	37	28.31	58	28.18	28.50	-21	57,913	-0.04%
2020/04/22	34	27.82	6	27.83	28.35	28	57,177	0.05%
2020/04/21	69	27.58	28.3	27.44	27.05	40.7	56,362	0.07%
2020/04/20	27	28.21	9	28.03	27.70	18	55,798	0.03%
2020/04/17	88	28.75	427	28.81	27.80	-339	55,711	-0.61%	大賣/鉅額交易
2020/04/16	47	28.30	15	28.18	28.60	32	54,579	0.06%
2020/04/15	28.1	28.19	12	28.24	27.80	16.1	54,265	0.03%
2020/04/14	43	27.52	57	27.39	28.75	-14	53,103	-0.03%
2020/04/13	32	26.70	15	26.77	26.80	17	52,502	0.03%
2020/04/10	28	26.94	7	26.79	26.40	21	52,164	0.04%
2020/04/09	11	26.17	33.5	26.43	25.35	-22.5	51,436	-0.04%
2020/04/08	62	26.94	35	27.17	26.50	27	50,729	0.05%
2020/04/07	9	28.59	3	28.72	28.35	6	49,950	0.01%
2020/04/06	6.1	26.62	20	26.54	26.90	-13.9	50,020	-0.03%
2020/04/01	46	24.76	40	24.93	25.15	6	49,877	0.01%
2020/03/31	76.1	24.67	50	24.44	24.25	26.1	48,514	0.05%
2020/03/30	40	23.22	40	23.09	23.60	0	46,687	0.00%
2020/03/27	65	22.34	286	22.44	23.10	-221	45,112	-0.49%	大賣/鉅額交易
2020/03/26	93	20.75	97	20.73	21.00	-4	43,532	-0.01%
2020/03/25	490	19.85	59	20.11	20.20	431	42,629	1.01%	大買/鉅額交易
2020/03/24	35	18.75	30	18.67	18.85	5	41,664	0.01%
2020/03/23	14	16.64	93	17.49	17.75	-79	41,110	-0.19%
2020/03/20	130	18.15	14	18.22	18.00	116	40,715	0.28%	大買/鉅額交易
2020/03/19	91	18.04	14	18.15	17.20	77	39,451	0.20%
2020/03/18	326	20.32	479	19.15	19.10	-153	38,401	-0.40%	大買/大賣/鉅額交易
2020/03/17	195	20.76	117	20.54	20.05	78	36,538	0.21%	大買/大賣/
2020/03/16	245	21.38	303	19.94	19.80	-58	34,930	-0.17%	大買/大賣/
2020/03/13	120	19.87	76	20.09	21.85	44	33,077	0.13%	大買/
2020/03/12	121	20.60	75	20.11	19.90	46	30,903	0.15%	大買/
2020/03/11	44.5	22.03	218	22.49	22.10	-173.5	29,944	-0.58%	大賣/鉅額交易
2020/03/10	266	19.87	189	19.64	20.50	77	27,942	0.28%	大買/大賣/
2020/03/09	300	19.83	354	19.67	18.65	-54	26,321	-0.21%	大買/大賣/
2020/03/06	47	18.75	241	19.01	20.10	-194	24,818	-0.78%	大賣/鉅額交易
2020/03/05	317	17.99	344	18.40	18.50	-27	23,647	-0.11%	大買/大賣/
2020/03/04	256	17.56	81	17.53	17.75	175	22,811	0.77%	大買/鉅額交易
2020/03/03	118	16.50	81	16.73	17.05	37	21,797	0.17%	大買/
2020/03/02	30	15.32	31	15.30	15.50	-1	21,006	0.00%
2020/02/27	4	15.29	67	15.04	14.80	-63	21,197	-0.30%
2020/02/26	52	15.93	0	0.00	15.45	52	21,767	0.24%
2020/02/25	11	15.67	1	15.60	15.95	10	22,681	0.04%
2020/02/24	0	0.00	65	15.87	15.65	-65	23,338	-0.28%
2020/02/21	4	16.05	4	16.05	16.10	0	23,798	0.00%
2020/02/20	5	15.94	7	15.78	15.85	-2	24,220	-0.01%
2020/02/19	0	0.00	2	15.75	15.70	-2	24,387	-0.01%
2020/02/18	10	15.65	14	15.58	15.70	-4	24,726	-0.02%
2020/02/17	7	15.60	0	0.00	15.55	7	24,570	0.03%
2020/02/14	36	15.76	8	15.65	15.75	28	24,439	0.11%
2020/02/13	17	15.48	5	15.52	15.25	12	24,131	0.05%
2020/02/12	50	15.42	37	15.26	15.50	13	23,954	0.05%
2020/02/11	0	0.00	13	14.77	14.85	-13	23,255	-0.06%
2020/02/10	14	13.89	40	13.63	14.40	-26	23,187	-0.11%
2020/02/07	32	14.43	0	0.00	14.30	32	23,024	0.14%
2020/02/06	10	14.90	10	14.89	14.95	0	22,816	0.00%
2020/02/05	17	14.74	4	15.14	14.40	13	22,607	0.06%
2020/02/04	11	14.73	21	14.90	15.00	-10	22,350	-0.04%
2020/02/03	15	14.42	2	14.05	14.35	13	23,078	0.06%
2020/01/31	18	15.20	8	15.15	15.30	10	22,970	0.04%
2020/01/30	24	16.35	88	16.79	16.20	-64	22,697	-0.28%
2020/01/20	8	18.00	0	0.00	18.00	8	22,672	0.04%
2020/01/17	4	17.91	10	18.00	18.00	-6	22,658	-0.03%
2020/01/16	13	17.71	7	17.73	17.70	6	22,405	0.03%
2020/01/15	5	18.23	61	18.40	18.10	-56	22,242	-0.25%
2020/01/14	67	18.39	12	18.28	18.40	55	22,156	0.25%
2020/01/13	42	18.30	26	18.48	17.85	16	21,854	0.07%
2020/01/10	5	17.76	6	18.04	17.80	-1	21,099	0.00%
2020/01/09	4	18.10	24	17.70	18.30	-20	20,514	-0.10%
2020/01/08	95	16.68	53	17.03	17.15	42	19,878	0.21%
2020/01/07	14	17.17	5	17.09	17.05	9	19,780	0.05%
2020/01/06	17	17.00	25	17.18	17.40	-8	19,344	-0.04%
2020/01/03	309	16.99	297	16.77	16.85	12	18,782	0.06%	大買/大賣/
2020/01/02	6	16.82	10	16.95	16.85	-4	18,502	-0.02%
2019/12/31	5	16.52	0	0.00	16.65	5	18,242	0.03%
2019/12/30	21	16.94	28	16.95	16.80	-7	18,122	-0.04%
2019/12/27	50	16.53	71	16.76	16.75	-21	17,507	-0.12%
2019/12/26	4	15.90	28	16.18	16.20	-24	17,016	-0.14%
2019/12/25	0	0.00	10	15.50	15.80	-10	16,928	-0.06%
2019/12/24	4	15.44	0	0.00	15.60	4	17,015	0.02%
2019/12/23	3	15.53	0	0.00	15.30	3	17,047	0.02%
2019/12/20	7	15.63	2	15.60	15.75	5	17,021	0.03%
2019/12/19	2	15.80	0	0.00	15.80	2	17,045	0.01%
2019/12/18	28	15.82	50	15.81	15.75	-22	17,159	-0.13%
2019/12/17	17	16.43	3	16.55	16.25	14	17,121	0.08%
2019/12/16	0	0.00	1	16.15	16.25	-1	17,244	-0.01%
2019/12/13	2	16.00	1	16.40	15.95	1	17,293	0.01%
2019/12/12	16	16.63	0	0.00	16.30	16	17,347	0.09%
2019/12/11	5	16.59	7	16.67	16.50	-2	17,921	-0.01%
2019/12/10	13	16.24	1	16.30	16.55	12	17,896	0.07%
2019/12/09	0	0.00	40	16.40	16.30	-40	18,240	-0.22%
2019/12/06	91	16.26	48	16.31	16.35	43	18,132	0.24%
2019/12/03	0	0.00	1	15.65	15.70	-1	18,789	-0.01%
2019/12/02	7	15.05	17	15.07	15.50	-10	19,620	-0.05%
2019/11/29	19	15.69	46	15.58	15.50	-27	19,782	-0.14%
2019/11/28	18	15.74	3	15.68	15.60	15	20,209	0.07%
2019/11/27	14	16.12	14	16.13	16.10	0	20,992	0.00%
2019/11/26	6	16.20	14	15.99	16.15	-8	21,042	-0.04%
2019/11/25	75	16.66	24	16.82	16.25	51	20,617	0.25%
2019/11/22	97	16.76	118	16.87	16.15	-21	19,834	-0.11%	大賣/
2019/11/21	17	16.09	46	15.89	16.55	-29	18,704	-0.16%
2019/11/20	33	15.81	18	15.84	15.70	15	17,910	0.08%
2019/11/19	19.5	15.57	10	15.50	15.40	9.5	17,547	0.05%
2019/11/18	59.5	15.10	70	15.05	15.15	-10.5	16,976	-0.06%
2019/11/15	35	14.63	38	14.88	14.90	-3	16,709	-0.02%
2019/11/13	2	13.90	0	0.00	14.00	2	16,424	0.01%
2019/11/12	2	13.85	0	0.00	14.05	2	16,615	0.01%
2019/11/07	2	14.10	0	0.00	14.15	2	16,592	0.01%
2019/11/05	1	14.75	0	0.00	14.70	1	16,498	0.01%
2019/11/04	26	14.71	1	14.65	14.60	25	16,542	0.15%
2019/11/01	18	15.03	1	14.90	14.90	17	16,438	0.10%
2019/10/31	12	15.97	24	15.68	15.35	-12	16,321	-0.07%
2019/10/30	0	0.00	12	14.78	15.00	-12	15,333	-0.08%
2019/10/29	8	14.53	1	14.45	14.45	7	15,140	0.05%
2019/10/28	20	15.00	24	14.94	14.90	-4	15,233	-0.03%
2019/10/25	0	0.00	24	14.80	14.80	-24	15,513	-0.15%
2019/10/24	0	0.00	2	14.85	14.75	-2	15,525	-0.01%
2019/10/23	2	14.60	6	14.83	14.70	-4	15,859	-0.03%
2019/10/22	0	0.00	9	14.78	14.55	-9	15,876	-0.06%
2019/10/21	8	14.69	5	14.85	14.75	3	15,823	0.02%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	0	0.00	3	14.50	14.55	-3	15,948	-0.02%
2019/10/16	37	14.63	4	14.65	14.40	33	16,089	0.21%
2019/10/15	0	0.00	8	14.65	14.70	-8	16,377	-0.05%
2019/10/14	53	14.39	0	0.00	14.25	53	16,316	0.32%
2019/10/09	0	0.00	56	13.65	13.60	-56	16,563	-0.34%
2019/10/03	1	13.90	0	0.00	14.10	1	16,608	0.01%
2019/10/02	2	14.15	0	0.00	14.15	2	16,566	0.01%
2019/10/01	0	0.00	13	14.00	14.20	-13	16,643	-0.08%
2019/09/27	2	13.78	0	0.00	13.80	2	16,560	0.01%
2019/09/26	13	14.20	4	14.35	14.20	9	16,446	0.05%
2019/09/24	1	14.90	0	0.00	14.55	1	16,485	0.01%
2019/09/23	2	14.75	0	0.00	14.80	2	16,398	0.01%
2019/09/20	0	0.00	1	14.45	14.70	-1	16,339	-0.01%
2019/09/19	9	14.58	4	14.75	14.50	5	16,310	0.03%
2019/09/18	3	14.90	0	0.00	14.85	3	16,202	0.02%
2019/09/17	18	14.94	21	15.09	15.00	-3	16,088	-0.02%
2019/09/16	36	15.26	77	15.20	15.10	-41	15,838	-0.26%
2019/09/12	54	15.04	61	14.90	15.05	-7	15,112	-0.05%
2019/09/11	2	15.00	23	14.95	15.20	-21	14,883	-0.14%
2019/09/10	3	14.65	0	0.00	14.55	3	14,308	0.02%
2019/09/09	13	14.58	34	14.58	14.55	-21	14,145	-0.15%
2019/09/06	28	14.45	201	14.35	14.55	-173	13,956	-1.24%	大賣/鉅額交易
2019/09/05	167	14.84	13	14.82	14.75	154	13,659	1.13%	大買/鉅額交易
2019/09/04	63	14.96	29	15.03	15.10	34	13,004	0.26%
2019/09/03	13	14.44	2	14.45	14.45	11	12,321	0.09%
2019/09/02	162	14.45	110	14.53	14.80	52	11,884	0.44%	大買/大賣/
2019/08/30	153	14.21	174	14.41	14.45	-21	11,134	-0.19%	大買/大賣/
2019/08/29	14	13.25	55	13.37	13.45	-41	10,088	-0.41%
2019/08/28	56	13.04	1	13.15	12.90	55	9,654	0.57%
2019/08/27	1	12.90	6	13.03	12.85	-5	9,632	-0.05%
2019/08/26	6	12.73	0	0.00	12.75	6	9,601	0.06%
2019/08/23	34	13.30	92	13.15	13.15	-58	9,533	-0.61%
2019/08/22	106	13.30	8	13.51	13.50	98	9,474	1.03%	大買/
2019/08/21	3	13.15	8	13.13	13.15	-5	9,142	-0.05%
2019/08/20	1	12.70	19	12.84	12.70	-18	9,035	-0.20%
2019/08/19	10	12.91	0	0.00	12.80	10	9,010	0.11%
2019/08/15	3	12.20	4	12.74	12.90	-1	8,846	-0.01%
2019/08/14	0	0.00	0.7	12.30	12.35	-0.7	8,724	-0.01%
2019/08/06	121	11.59	123	11.45	12.30	-2	8,854	-0.02%	大買/大賣/
2019/08/05	1	12.05	0	0.00	11.95	1	8,779	0.01%
2019/08/02	1	12.30	0	0.00	12.25	1	8,777	0.01%
2019/08/01	0	0.00	2	13.05	13.05	-2	8,634	-0.02%
2019/07/31	10	13.25	20	13.20	13.45	-10	8,513	-0.12%
2019/07/30	35	13.56	0	0.00	13.40	35	8,395	0.42%
2019/07/29	58	13.89	29	14.01	13.85	29	8,132	0.36%
2019/07/26	7	13.39	0	0.00	13.50	7	7,639	0.09%
2019/07/25	0	0.00	8	13.59	13.40	-8	7,599	-0.11%
2019/07/24	3	12.97	1	12.95	12.95	2	7,238	0.03%
2019/07/23	2	13.25	2	13.53	13.25	0	7,257	0.00%
2019/07/22	0	0.00	6	13.28	13.60	-6	7,202	-0.08%
2019/07/19	5	13.15	3	13.35	13.05	2	7,063	0.03%
2019/07/18	17	13.22	15	13.41	13.05	2	7,084	0.03%
2019/07/17	46	13.18	51	13.19	13.30	-5	7,012	-0.07%
2019/07/16	1	12.75	31	12.84	12.90	-30	6,618	-0.45%
2019/07/15	14	12.64	8	12.65	12.65	6	6,514	0.09%
2019/07/12	1	12.25	9	12.29	12.15	-8	6,223	-0.13%
2019/07/05	14	12.12	8	12.25	12.05	6	6,889	0.09%
2019/07/04	0	0.00	40	11.95	12.00	-40	7,009	-0.57%
2019/07/02	8	12.00	0	0.00	12.05	8	8,493	0.09%
2019/07/01	0	0.00	5	11.95	11.95	-5	8,852	-0.06%
2019/06/28	5	11.65	0	0.00	11.65	5	8,811	0.06%
2019/06/27	0	0.00	13	11.72	11.75	-13	8,918	-0.15%
2019/06/26	13	11.58	4	11.70	11.50	9	8,869	0.10%
2019/06/25	4	12.35	5	11.90	11.80	-1	8,900	-0.01%
2019/06/24	4	11.85	4	12.00	12.00	0	8,807	0.00%
2019/06/21	5	12.01	5	11.90	11.85	0	8,900	0.00%
2019/06/20	4	11.85	4	11.95	11.95	0	8,946	0.00%
2019/06/19	4	11.65	21	11.91	11.85	-17	9,136	-0.19%
2019/06/18	4	11.50	9	11.46	11.40	-5	9,141	-0.05%
2019/06/17	5	11.60	0	0.00	11.50	5	9,669	0.05%
2019/06/14	4	11.75	2	11.75	11.65	2	9,679	0.02%
2019/06/13	2	11.75	4	11.85	11.75	-2	9,785	-0.02%
2019/06/12	9	11.71	0	0.00	11.65	9	9,772	0.09%
2019/06/11	40	11.90	40	11.90	11.90	0	9,632	0.00%
2019/06/10	44	10.85	4	10.90	10.85	40	9,393	0.43%
2019/06/03	4	10.90	4	10.90	10.90	0	9,638	0.00%
2019/05/21	0	0.00	20	10.75	11.10	-20	10,370	-0.19%
2019/05/20	5	11.63	0	0.00	11.10	5	10,623	0.05%
2019/05/17	22	12.18	6	11.94	11.90	16	10,694	0.15%
2019/05/16	1	11.75	2	11.88	11.75	-1	10,831	-0.01%
2019/05/14	4	11.00	9	11.16	11.50	-5	11,395	-0.04%
2019/05/09	4	12.30	28	12.39	12.10	-24	11,449	-0.21%
2019/05/08	3	12.50	0	0.00	12.70	3	11,407	0.03%
2019/04/30	0	0.00	50	12.48	12.50	-50	11,828	-0.42%
2019/04/29	0	0.00	50	12.55	12.50	-50	11,953	-0.42%
2019/04/26	2	13.15	16	13.21	13.15	-14	11,857	-0.12%
2019/04/25	0	0.00	1	13.45	13.40	-1	11,981	-0.01%
2019/04/24	8	13.29	1	13.25	13.25	7	12,252	0.06%
2019/04/23	3	13.50	0	0.00	13.50	3	12,744	0.02%
2019/04/19	0	0.00	2	13.65	13.65	-2	12,811	-0.02%
2019/04/18	5	13.70	0	0.00	13.55	5	13,033	0.04%
2019/04/17	6	14.08	1	13.95	13.95	5	13,250	0.04%
2019/04/16	1	14.20	0	0.00	14.20	1	13,785	0.01%
2019/04/15	10	14.05	10	14.10	14.00	0	14,559	0.00%
2019/04/12	4	14.05	0	0.00	13.90	4	14,618	0.03%
2019/04/11	63	14.17	9	14.90	14.15	54	14,573	0.37%
2019/04/10	5	14.86	2	14.80	14.60	3	14,472	0.02%
2019/04/09	41	15.28	28	15.83	14.80	13	14,352	0.09%
2019/04/08	4	14.60	16	14.74	15.30	-12	13,921	-0.09%
2019/04/03	2	13.93	20	14.06	13.95	-18	13,527	-0.13%
2019/04/02	4	13.41	0	0.00	13.30	4	13,461	0.03%
2019/04/01	2	13.35	1	13.45	13.40	1	13,529	0.01%
2019/03/27	10	13.60	10	13.50	13.50	0	13,798	0.00%
2019/03/25	9	13.70	74	13.73	13.75	-65	13,752	-0.47%
2019/03/22	61	14.43	25	14.43	14.10	36	13,772	0.26%
2019/03/21	11	14.24	54	14.25	14.15	-43	13,846	-0.31%
2019/03/20	2	14.35	15	14.29	14.30	-13	13,962	-0.09%
2019/03/18	51	14.00	0	0.00	13.85	51	14,141	0.36%
2019/03/15	1	13.70	6	13.76	13.75	-5	15,426	-0.03%
2019/03/13	0	0.00	2	13.45	13.40	-2	16,657	-0.01%
2019/03/11	25	13.59	3	13.65	13.60	22	17,158	0.13%
2019/03/08	5	13.55	0	0.00	13.60	5	17,402	0.03%
2019/03/07	7	13.83	2	14.00	13.70	5	17,504	0.03%
2019/03/05	7	14.15	14	14.26	14.00	-7	17,887	-0.04%
2019/02/27	5	13.85	0	0.00	13.80	5	17,987	0.03%
2019/02/26	0	0.00	19	14.21	14.00	-19	18,108	-0.10%
2019/02/25	22	14.10	10	13.90	14.10	12	18,196	0.07%
2019/02/21	7	14.15	0	0.00	14.00	7	18,374	0.04%
2019/02/20	5	14.25	5	14.44	14.20	0	18,544	0.00%
2019/02/19	26	14.43	8	14.51	14.40	18	18,906	0.10%
2019/02/18	0	0.00	2	14.50	14.10	-2	19,488	-0.01%
2019/02/15	4	14.38	4	14.61	14.10	0	19,524	0.00%
2019/02/14	4	13.95	10	14.18	14.10	-6	19,259	-0.03%
2019/02/12	1	13.60	6	13.79	13.90	-5	18,572	-0.03%
2019/02/11	0	0.00	5	13.35	13.40	-5	18,485	-0.03%
2019/01/30	1	13.25	0	0.00	13.25	1	18,532	0.01%
2019/01/28	1	13.35	0	0.00	13.25	1	18,595	0.01%
2019/01/25	0	0.00	18	13.30	13.15	-18	18,707	-0.10%
2019/01/23	18	13.10	0	0.00	13.35	18	18,954	0.09%
2019/01/22	5	13.50	0	0.00	13.10	5	19,032	0.03%
2019/01/21	0	0.00	1	14.15	13.90	-1	18,660	-0.01%
2019/01/17	0	0.00	5	14.20	13.75	-5	18,514	-0.03%
2019/01/16	4	13.94	10	13.98	13.90	-6	18,396	-0.03%
2019/01/15	25	13.90	18	14.05	13.65	7	18,118	0.04%
2019/01/14	3	13.37	17	13.21	13.45	-14	17,558	-0.08%
2019/01/11	2	13.35	1	13.55	13.35	1	17,517	0.01%
2019/01/10	14	13.66	93	13.65	13.45	-79	17,403	-0.45%
2019/01/09	8	14.25	8	14.34	14.00	0	17,156	0.00%
2019/01/08	198	14.40	22	14.52	14.55	176	16,910	1.04%	大買/鉅額交易
2019/01/07	145	13.81	11	14.08	14.40	134	16,250	0.82%	大買/鉅額交易
2019/01/04	1	13.10	0	0.00	13.10	1	15,488	0.01%
2019/01/03	0	0.00	1	13.35	13.45	-1	15,492	-0.01%
2019/01/02	55	13.17	3	13.30	13.15	52	15,392	0.34%
2018/12/28	0	0.00	12	13.05	13.10	-12	15,350	-0.08%
2018/12/27	4	13.51	7	13.44	13.05	-3	15,497	-0.02%
2018/12/26	55	13.45	63	13.29	13.25	-8	15,310	-0.05%
2018/12/25	18	13.48	2	13.45	13.50	16	15,415	0.10%
2018/12/24	0	0.00	3	13.15	13.15	-3	15,171	-0.02%
2018/12/22	0	0.00	1	13.10	13.25	-1	15,044	-0.01%
2018/12/21	10	12.96	1	12.95	13.20	9	14,973	0.06%
2018/12/19	0	0.00	1	12.45	12.30	-1	14,834	-0.01%
2018/12/18	4	12.50	6	12.49	12.45	-2	14,981	-0.01%
2018/12/14	5	12.36	5	12.45	12.60	0	15,534	0.00%
2018/12/13	2	12.45	0	0.00	12.25	2	15,407	0.01%
2018/12/11	0	0.00	2	13.35	12.90	-2	15,285	-0.01%
2018/12/10	31	13.80	23	13.93	13.60	8	15,357	0.05%
2018/12/07	7	13.13	13	13.11	13.75	-6	14,342	-0.04%
2018/12/06	13	13.79	20	13.79	12.50	-7	14,332	-0.05%
2018/12/05	13	13.43	2	13.50	13.75	11	14,145	0.08%
2018/12/04	3	13.33	1	13.30	13.20	2	14,467	0.01%
2018/12/03	1	12.95	1	13.05	12.85	0	14,798	0.00%
2018/11/30	0	0.00	1	12.25	12.30	-1	15,372	-0.01%
2018/11/29	3	12.50	13	12.34	12.10	-10	16,645	-0.06%
2018/11/28	0	0.00	1	12.90	12.80	-1	16,412	-0.01%
2018/11/27	2	12.73	0	0.00	12.90	2	16,444	0.01%
2018/11/26	1	12.80	0	0.00	12.55	1	16,484	0.01%
2018/11/23	1	12.65	2	12.45	12.40	-1	16,524	-0.01%
2018/11/22	4	12.64	0	0.00	12.30	4	16,605	0.02%
2018/11/21	1	12.95	0	0.00	13.10	1	16,482	0.01%
2018/11/20	1	12.85	7	12.86	12.95	-6	16,511	-0.04%
2018/11/19	0	0.00	2	13.23	13.15	-2	16,536	-0.01%
2018/11/16	15	13.08	13	13.11	13.00	2	16,487	0.01%
2018/11/15	14	12.44	12	12.48	12.50	2	16,133	0.01%
2018/11/14	28	11.41	11	11.25	11.85	17	16,585	0.10%
2018/11/13	0	0.00	15	10.48	10.80	-15	17,751	-0.08%
2018/11/12	0	0.00	16	10.69	10.65	-16	18,723	-0.09%
2018/11/08	4	10.78	5	10.86	10.50	-1	20,407	0.00%
2018/11/06	5	10.40	0	0.00	10.15	5	20,844	0.02%
2018/11/02	15	10.48	1	10.60	10.30	14	20,935	0.07%
2018/11/01	11	10.46	15	10.50	10.65	-4	20,773	-0.02%
2018/10/31	2	10.00	2	10.10	10.20	0	20,560	0.00%
2018/10/30	0	0.00	5	9.76	9.86	-5	20,460	-0.02%
2018/10/26	2	9.26	0	0.00	9.23	2	20,228	0.01%
2018/10/25	0	0.00	18	9.57	9.43	-18	20,159	-0.09%
2018/10/24	6	9.93	4	10.05	10.05	2	20,069	0.01%
2018/10/22	2	10.20	1	10.20	10.25	1	19,977	0.01%
2018/10/19	3	9.91	4	9.92	10.00	-1	19,919	-0.01%
2018/10/18	1	10.25	10	10.30	10.25	-9	19,835	-0.05%
2018/10/17	18	10.49	0	0.00	10.35	18	19,788	0.09%
2018/10/16	20	10.64	0	0.00	10.45	20	19,689	0.10%
2018/10/12	3	10.12	0	0.00	10.40	3	19,446	0.02%
2018/10/09	4	11.10	5	10.85	10.85	-1	19,114	-0.01%
2018/10/08	2	11.05	2	11.15	11.15	0	19,037	0.00%
2018/10/05	3	11.17	0	0.00	11.05	3	18,940	0.02%
2018/10/04	13	11.52	12	11.67	11.50	1	18,673	0.01%
2018/10/03	77	11.54	74	11.45	11.45	3	18,707	0.02%
2018/10/02	0	0.00	2	12.35	12.20	-2	18,322	-0.01%
2018/09/27	3	12.62	2	12.63	12.30	1	18,060	0.01%
2018/09/26	0	0.00	1	12.45	12.30	-1	17,822	-0.01%
2018/09/25	0	0.00	2	12.50	12.55	-2	17,762	-0.01%
2018/09/21	2	12.65	0	0.00	12.45	2	17,549	0.01%
2018/09/20	3	12.25	8	12.55	12.25	-5	17,320	-0.03%
2018/09/19	5	13.10	9	13.49	13.05	-4	16,795	-0.02%
2018/09/18	0	0.00	10	13.35	13.30	-10	16,584	-0.06%
2018/09/17	2	13.40	5	13.52	13.50	-3	16,401	-0.02%
2018/09/14	32	13.91	23	13.90	14.00	9	16,153	0.06%
2018/09/13	2	13.40	2	13.15	13.20	0	15,673	0.00%
2018/09/12	0	0.00	4	13.40	13.20	-4	15,263	-0.03%
2018/09/11	9	13.52	5	13.73	13.90	4	14,759	0.03%
2018/09/10	10	13.11	6	13.60	13.05	4	14,108	0.03%
2018/09/07	2	15.03	2	15.13	14.45	0	13,489	0.00%
2018/09/06	1	15.30	1	14.50	14.70	0	12,912	0.00%
2018/09/05	83	16.39	75	16.20	15.10	8	12,083	0.07%
2018/09/04	2	15.40	1	16.10	16.05	1	10,813	0.01%
2018/09/03	18	15.73	7	16.24	15.65	11	10,756	0.10%
2018/08/31	3	16.45	14	16.45	16.70	-11	10,728	-0.10%
2018/08/30	5	15.95	25	16.12	16.00	-20	10,548	-0.19%
2018/08/29	11	15.90	5	15.98	16.10	6	10,415	0.06%
2018/08/28	10	15.30	14	15.29	15.20	-4	10,336	-0.04%
2018/08/27	0	0.00	17	14.91	15.10	-17	10,217	-0.17%
2018/08/24	2	15.40	1	16.00	15.05	1	10,035	0.01%
2018/08/23	22	15.75	7	15.73	16.00	15	9,818	0.15%
2018/08/22	21	15.35	4	15.50	15.05	17	9,524	0.18%
2018/08/21	94	14.93	59	14.80	15.30	35	9,321	0.38%
2018/08/20	5	14.30	26	13.95	14.20	-21	7,900	-0.27%
2018/08/17	51	14.03	43	13.98	14.30	8	6,493	0.12%
2018/08/16	24	12.60	100	12.43	13.00	-76	5,438	-1.40%
2018/08/15	6	11.89	8	11.91	12.20	-2	4,606	-0.04%
2018/08/14	23	11.08	11	11.15	11.25	12	3,657	0.33%
2018/08/10	0	0.00	2	10.60	10.45	-2	3,020	-0.07%
2018/08/06	0	0.00	30	10.03	10.05	-30	2,794	-1.07%
2018/07/30	0	0.00	3	9.86	9.80	-3	2,858	-0.10%
2018/07/27	0	0.00	1	9.84	9.84	-1	2,843	-0.04%
2018/07/26	0	0.00	1	9.65	9.73	-1	2,815	-0.04%
2018/07/16	0	0.00	1	9.51	9.52	-1	2,839	-0.04%
2018/07/12	3	9.56	3	9.45	9.44	0	2,863	0.00%
2018/07/11	4	9.69	0	0.00	9.54	4	2,865	0.14%
2018/07/09	5	9.31	5	9.40	9.36	0	2,672	0.00%
2018/07/05	10	9.41	0	0.00	9.27	10	2,752	0.36%
2018/06/28	0	0.00	5	9.74	9.76	-5	2,699	-0.19%
2018/06/27	22	9.93	0	0.00	9.93	22	2,683	0.82%
2018/06/26	0	0.00	20	10.00	9.98	-20	2,759	-0.72%
2018/06/22	22	10.01	0	0.00	10.05	22	2,749	0.80%
2018/06/21	3	10.00	0	0.00	10.05	3	2,644	0.11%
2018/06/15	0	0.00	30	10.40	10.40	-30	2,595	-1.16%
2018/06/14	0	0.00	1	10.45	10.40	-1	2,573	-0.04%
2018/06/13	0	0.00	7	10.40	10.25	-7	2,509	-0.28%
2018/06/12	12	10.75	0	0.00	10.60	12	2,438	0.49%
2018/06/11	0	0.00	12	10.03	10.40	-12	2,359	-0.51%
2018/06/08	10	10.25	30	10.10	10.10	-20	2,261	-0.88%
2018/06/06	30	10.00	0	0.00	9.90	30	2,158	1.39%
2018/06/04	2	9.57	0	0.00	9.56	2	1,934	0.10%
2018/05/28	2	9.25	0	0.00	9.23	2	1,853	0.11%
2018/04/17	0	0.00	10	9.85	9.81	-10	2,340	-0.43%
2018/04/16	6	10.05	6	9.95	9.92	0	2,411	0.00%
2018/04/13	13	10.24	3	10.28	10.10	10	2,454	0.41%
2018/04/12	0	0.00	3	9.80	10.00	-3	2,602	-0.12%
2018/03/30	0	0.00	6	9.83	9.80	-6	2,785	-0.22%
2018/03/29	0	0.00	5	9.90	9.83	-5	2,842	-0.18%
2018/03/27	5	9.70	0	0.00	9.72	5	2,932	0.17%
2018/03/16	30	10.00	0	0.00	9.86	30	3,785	0.79%
2018/03/15	5	10.07	2	10.20	10.00	3	3,989	0.08%
2018/03/13	55	9.91	55	9.98	9.85	0	3,952	0.00%
2018/03/09	1	9.75	1	9.64	9.64	0	4,050	0.00%
2018/03/07	1	9.67	1	9.46	9.48	0	4,227	0.00%
2018/02/08	2	9.00	0	0.00	9.02	2	5,019	0.04%
2018/01/26	20	10.20	0	0.00	10.20	20	6,009	0.33%
2018/01/24	2	10.15	0	0.00	10.15	2	6,628	0.03%
2018/01/23	0	0.00	5	10.20	10.15	-5	6,663	-0.08%
2018/01/16	1	10.60	0	0.00	10.55	1	6,963	0.01%