金像電 (2368)-日盛-雙和券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	0	0.00	2	95.65	95.30	-2	9,463	-0.02%
2023/04/06	7	94.51	2.9	94.71	94.10	4.1	9,350	0.04%
2023/03/30	10	97.80	17	97.98	97.80	-7	9,224	-0.08%
2023/03/29	14	96.71	12.1	98.91	96.70	1.9	9,142	0.02%
2023/03/28	12	97.90	10.1	98.64	97.70	1.9	9,014	0.02%
2023/03/27	1	96.80	16	96.51	98.00	-15	8,784	-0.17%
2023/03/24	10	93.60	14	93.81	94.00	-4	8,744	-0.05%
2023/03/23	22	94.06	20.1	94.94	93.20	1.9	8,620	0.02%
2023/03/22	27	95.32	26.4	95.29	95.40	0.6	8,401	0.01%
2023/03/21	1.4	91.77	11.7	91.74	92.50	-10.3	7,819	-0.13%
2023/03/20	2	89.80	2	89.90	90.20	0	7,651	0.00%
2023/03/17	3	88.20	9	88.81	89.50	-6	7,608	-0.08%
2023/03/16	1.5	86.88	0	0.00	86.80	1.5	7,566	0.02%
2023/03/15	4	88.60	9	88.64	88.20	-5	7,605	-0.07%
2023/03/14	5.4	89.03	0	0.00	88.10	5.4	7,634	0.07%
2023/03/13	2	89.30	6	88.43	89.30	-4	7,659	-0.05%
2023/03/10	2.1	87.85	11	87.85	87.70	-8.9	7,646	-0.12%
2023/03/09	28.5	89.59	8	89.68	89.40	20.5	7,705	0.27%
2023/03/08	12	92.21	6	92.52	92.50	6	7,507	0.08%
2023/03/07	3	92.97	10	92.66	93.00	-7	7,641	-0.09%
2023/03/06	12	91.18	7	91.33	90.90	5	7,540	0.07%
2023/03/03	14	90.64	15.3	91.09	90.40	-1.3	7,685	-0.02%
2023/03/02	10	89.95	14	89.89	89.90	-4	7,714	-0.05%
2023/03/01	8	91.31	2	90.70	90.80	6	7,713	0.08%
2023/02/24	16	91.41	30.5	91.49	92.10	-14.5	7,631	-0.19%
2023/02/23	2	87.70	17	88.51	89.00	-15	7,430	-0.20%
2023/02/22	6.4	86.91	3	87.33	87.10	3.4	7,565	0.04%
2023/02/21	16	89.23	11	89.39	88.60	5	7,570	0.07%
2023/02/20	10.1	88.92	8.7	89.44	88.50	1.5	7,537	0.02%
2023/02/17	8	86.66	3	87.30	87.70	5	7,443	0.07%
2023/02/16	11	87.97	6	87.97	88.10	5	7,570	0.07%
2023/02/15	1	86.90	1	87.00	87.10	0	7,865	0.00%
2023/02/14	3	86.97	2	86.85	86.50	1	8,028	0.01%
2023/02/13	7	85.86	1	86.40	86.50	6	8,196	0.07%
2023/02/10	10	86.12	13	85.65	85.10	-3.1	8,434	-0.04%
2023/02/09	13	86.76	3	86.90	86.90	10	8,363	0.12%
2023/02/08	10	87.50	6	87.87	87.80	4	8,250	0.05%
2023/02/07	8	88.24	3	88.00	88.00	5	8,254	0.06%
2023/02/06	10	90.37	1	90.90	89.50	9	8,203	0.11%
2023/02/03	7	93.73	3	93.70	93.40	4	8,194	0.05%
2023/02/02	6	91.03	11.5	92.16	93.50	-5.5	8,215	-0.07%
2023/02/01	2	88.05	1	89.00	89.10	1	8,135	0.01%
2023/01/31	9.2	87.68	4	87.30	87.30	5.2	8,206	0.06%
2023/01/30	3	88.83	1	88.00	88.00	2	8,258	0.02%
2023/01/17	3.4	87.91	2	88.00	88.00	1.4	8,342	0.02%
2023/01/16	3	89.30	3	88.70	88.70	0	8,462	0.00%
2023/01/13	5	89.30	5	89.00	89.30	0	8,529	0.00%
2023/01/12	11	88.77	9	88.64	88.60	2	8,742	0.02%
2023/01/11	1	92.60	3	92.80	90.90	-2	8,825	-0.02%
2023/01/10	3	91.80	3	91.00	91.80	0	8,935	0.00%
2023/01/09	0	0.00	6.4	89.81	91.00	-6.4	9,201	-0.07%
2023/01/06	0	0.00	2	87.25	87.20	-2	9,460	-0.02%
2023/01/05	8	85.54	6	85.78	85.20	2	9,816	0.02%
2023/01/04	7	88.69	5	87.00	87.00	2	9,979	0.02%
2022/12/30	6	87.57	6	86.93	86.80	0	10,259	0.00%
2022/12/29	3	86.10	3	85.50	87.00	0	10,578	0.00%
2022/12/28	6.4	88.26	1	86.60	85.80	5.4	10,960	0.05%
2022/12/27	0	0.00	4	89.70	89.70	-4	11,165	-0.04%
2022/12/22	6	89.98	1	91.00	89.40	5	12,229	0.04%
2022/12/21	6	91.50	16	91.60	90.20	-10	12,393	-0.08%
2022/12/20	10	93.40	0	0.00	91.80	10	12,656	0.08%
2022/12/16	6	93.77	8.1	95.25	95.70	-2.1	13,483	-0.02%
2022/12/15	2	96.65	0	0.00	96.60	2	13,535	0.01%
2022/12/14	6.1	95.36	6	96.50	97.00	0.1	13,841	0.00%
2022/12/13	3	95.70	7	95.00	95.00	-4	14,007	-0.03%
2022/12/12	13	94.77	13	95.70	95.50	0	14,126	0.00%
2022/12/09	3	95.57	3.1	95.68	95.50	-0.1	14,169	0.00%
2022/12/08	7	94.99	7	95.23	95.20	0	14,202	0.00%
2022/12/07	5	96.30	5	95.50	95.50	0	14,220	0.00%
2022/12/06	6.5	98.41	6	98.75	97.90	0.5	14,235	0.00%
2022/12/05	4	99.58	5.1	98.89	98.30	-1.1	14,275	-0.01%
2022/12/02	4	98.88	3	99.10	99.10	1	14,301	0.01%
2022/12/01	3	101.50	7	100.33	100.50	-4	14,353	-0.03%
2022/11/30	7	97.67	3	97.50	97.50	4	14,355	0.03%
2022/11/29	11	100.75	6	97.38	97.50	5	14,502	0.03%
2022/11/25	7	99.93	8	100.19	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	1	100.50	100.50	-1	14,483	-0.01%
2022/11/23	5	97.90	5	98.60	98.70	0	14,507	0.00%
2022/11/22	7	96.70	11	97.03	97.10	-4	14,530	-0.03%
2022/11/21	10	99.30	4	99.45	98.50	6	14,571	0.04%
2022/11/18	12	98.75	13.7	97.19	97.10	-1.7	14,534	-0.01%
2022/11/17	12	97.48	22.8	98.49	98.70	-10.8	14,434	-0.07%
2022/11/16	6	95.87	9	97.02	96.80	-3	14,513	-0.02%
2022/11/15	8	96.71	1	96.50	95.60	7	14,608	0.05%
2022/11/14	12	96.86	33.5	97.44	97.30	-21.5	14,948	-0.14%
2022/11/11	10	94.93	4.1	94.61	94.00	5.9	15,166	0.04%
2022/11/10	6	91.35	23	93.50	94.00	-17	15,028	-0.11%
2022/11/09	7	91.56	20	91.89	92.00	-13	15,278	-0.09%
2022/11/08	19	90.71	26	91.40	89.20	-7	15,431	-0.05%
2022/11/07	10	88.49	7	88.33	87.60	3	15,185	0.02%
2022/11/04	9	87.64	8	87.34	88.10	1	15,145	0.01%
2022/11/03	6	87.55	2	87.50	87.80	4	15,102	0.03%
2022/11/02	2.1	86.40	3.5	87.99	88.20	-1.4	15,053	-0.01%
2022/11/01	21	85.73	33	86.55	86.50	-12	15,093	-0.08%
2022/10/31	21	85.00	14	84.84	85.60	7	14,949	0.05%
2022/10/28	27	81.83	29.5	82.22	82.10	-2.5	14,853	-0.02%
2022/10/27	12	80.03	20	80.45	81.50	-8	14,807	-0.05%
2022/10/26	12	77.84	12	76.99	76.90	0	14,684	0.00%
2022/10/25	15	79.23	4	78.33	78.40	11	14,672	0.07%
2022/10/24	0	0.00	10	80.50	80.00	-10	14,785	-0.07%
2022/10/21	27	81.73	32	80.64	79.90	-5	14,848	-0.03%
2022/10/20	17.5	80.92	17	81.17	82.30	0.5	14,883	0.00%
2022/10/19	34	84.00	29.3	84.54	83.00	4.7	14,935	0.03%
2022/10/18	12	83.88	3	83.77	83.00	9	15,190	0.06%
2022/10/17	22.8	85.12	22	83.68	84.60	0.8	15,263	0.01%
2022/10/14	20.2	89.84	13	89.66	88.00	7.2	15,056	0.05%
2022/10/13	28	90.11	15.5	89.09	88.80	12.5	14,846	0.08%
2022/10/12	9	87.60	8	88.04	90.50	1	14,838	0.01%
2022/10/11	7.5	85.90	5	84.74	85.10	2.5	15,139	0.02%
2022/10/07	9	94.39	8	91.78	91.50	1	15,242	0.01%
2022/10/06	9	95.53	12	95.48	94.80	-3	15,505	-0.02%
2022/10/05	26	93.51	32	94.22	94.60	-6	15,616	-0.04%
2022/10/04	27	93.83	21	92.93	92.90	6	15,765	0.04%
2022/10/03	10	93.44	11	94.49	93.80	-1	15,903	-0.01%
2022/09/30	7	91.10	13	88.80	92.80	-6	15,691	-0.04%
2022/09/29	22.1	88.70	11	86.61	86.00	11.1	15,337	0.07%
2022/09/28	3	89.60	3	89.20	89.20	0	15,337	0.00%
2022/09/27	9	95.16	0	0.00	94.00	9	15,426	0.06%
2022/09/26	7	99.01	5.5	97.20	97.00	1.5	15,254	0.01%
2022/09/23	11.1	98.95	16.6	99.50	102.00	-5.5	15,044	-0.04%
2022/09/22	5	92.80	17	94.18	95.00	-12	14,706	-0.08%
2022/09/21	5	90.88	11.5	91.38	93.70	-6.5	14,786	-0.04%
2022/09/20	14	90.69	56	90.39	91.10	-42	14,894	-0.28%
2022/09/19	0.3	87.50	29.8	89.51	88.10	-29.5	15,034	-0.20%
2022/09/06	0.1	78.70	2	77.65	77.70	-2	15,220	-0.01%
2022/09/05	1	79.00	0	0.00	78.60	1	15,777	0.01%
2022/09/02	28.5	80.85	0	0.00	80.10	28.5	16,650	0.17%
2022/09/01	53	81.68	1	81.00	81.00	52	17,967	0.29%
2022/08/31	23	83.17	9.5	83.29	83.60	13.5	18,273	0.07%
2022/08/30	2	81.55	22	83.02	82.10	-20	18,237	-0.11%
2022/08/29	19.5	80.46	4	80.58	80.50	15.5	18,158	0.09%
2022/08/26	20	83.58	16	83.65	83.40	4	18,113	0.02%
2022/08/25	3	84.03	20	83.82	83.80	-17	18,032	-0.09%
2022/08/24	21	81.54	3	80.43	80.30	18	17,975	0.10%
2022/08/23	2	81.75	10	82.23	82.30	-8	18,000	-0.04%
2022/08/22	14	83.26	18	84.43	82.10	-4	18,094	-0.02%
2022/08/19	10	83.59	8	84.09	83.10	2	18,040	0.01%
2022/08/18	8	81.43	10	82.33	83.00	-2	18,263	-0.01%
2022/08/17	14	82.10	15	82.83	82.70	-1	18,257	-0.01%
2022/08/16	16	81.65	17	82.05	82.30	-1	18,279	-0.01%
2022/08/15	4	80.38	6	80.43	80.50	-2	18,163	-0.01%
2022/08/12	7	79.04	3	78.97	78.60	4	18,131	0.02%
2022/08/11	29	79.99	5	79.62	79.00	24	18,111	0.13%
2022/08/10	12	78.50	14	78.38	79.30	-2	18,135	-0.01%
2022/08/09	4	74.50	8.5	75.40	77.50	-4.5	17,820	-0.03%
2022/08/08	11	71.45	10	72.04	73.90	1	17,699	0.01%
2022/08/05	13	71.58	13	72.58	72.00	0	17,868	0.00%
2022/08/04	10	75.41	10	74.71	72.00	0	17,561	0.00%
2022/08/03	7	80.29	5	80.68	79.90	2	17,371	0.01%
2022/08/02	0	0.00	33	80.20	80.40	-33	17,544	-0.19%
2022/07/29	16	81.36	16	81.77	81.30	0	17,828	0.00%
2022/07/28	6	81.67	16	81.93	81.30	-10	18,013	-0.06%
2022/07/27	15	81.61	4	81.45	82.00	11	17,969	0.06%
2022/07/26	6	81.02	11	80.95	80.60	-5	17,962	-0.03%
2022/07/25	13	83.58	4	82.00	82.00	9	18,124	0.05%
2022/07/22	9	83.03	6	83.40	83.20	3	18,249	0.02%
2022/07/21	17	82.19	2	82.50	82.70	15	18,378	0.08%
2022/07/20	11	82.19	8	82.28	82.00	3	18,350	0.02%
2022/07/19	6	79.98	3	79.77	79.30	3	18,343	0.02%
2022/07/18	5	78.58	8	78.41	78.60	-3	18,432	-0.02%
2022/07/15	30	78.40	26	78.02	78.10	4	18,611	0.02%
2022/07/14	28	76.24	24.5	73.71	78.00	3.5	18,439	0.02%
2022/07/13	4	73.13	7	74.17	72.80	-3	18,099	-0.02%
2022/07/12	25	70.34	25	70.20	69.30	0	17,954	0.00%
2022/07/11	1	71.90	5	72.54	73.00	-4	17,971	-0.02%
2022/07/08	32	71.51	25.5	72.16	72.00	6.5	17,874	0.04%
2022/07/07	40	68.78	28	68.77	69.60	12	17,515	0.07%
2022/07/06	6	66.72	9	67.47	67.80	-3	17,041	-0.02%
2022/07/05	18	66.48	16	66.25	66.70	2	16,886	0.01%
2022/07/04	7	66.93	6	67.67	67.80	1	16,571	0.01%
2022/07/01	7	71.04	6	70.52	68.50	1	16,229	0.01%
2022/06/30	11.5	78.67	7	77.81	76.10	4.5	15,884	0.03%
2022/06/29	3	85.30	2	85.00	84.50	1	15,899	0.01%
2022/06/28	4	84.95	2	85.45	84.50	2	15,979	0.01%
2022/06/27	4	83.55	25	84.06	85.50	-21	16,184	-0.13%
2022/06/24	22	83.95	21	84.04	83.00	1	16,060	0.01%
2022/06/23	4	80.55	3.1	80.44	79.50	0.9	15,859	0.01%
2022/06/22	1	80.30	1	80.20	78.60	0	15,933	0.00%
2022/06/21	4	81.40	10.1	80.29	80.90	-6.1	15,950	-0.04%
2022/06/20	20	79.45	9	79.39	78.00	11	16,223	0.07%
2022/06/17	42	79.83	33	80.41	79.70	9	16,427	0.05%
2022/06/16	36.1	87.44	66	84.76	83.10	-29.9	16,176	-0.18%
2022/06/15	46.1	89.03	21	88.87	87.60	25.1	16,094	0.16%
2022/06/14	31	90.54	20.2	91.53	91.00	10.8	15,995	0.07%
2022/06/13	15.2	92.46	14	93.36	93.70	1.2	15,559	0.01%
2022/06/10	35	89.53	54	89.94	92.90	-19	14,723	-0.13%
2022/06/09	8	81.68	19	83.34	84.50	-11	13,433	-0.08%
2022/06/08	2	79.95	0	0.00	79.80	2	13,093	0.02%
2022/06/07	1	79.90	1	80.10	80.30	0	13,185	0.00%
2022/06/06	1	79.70	1	79.70	79.70	0	13,305	0.00%
2022/06/02	10	81.30	10	81.30	81.10	0	13,452	0.00%
2022/06/01	6	81.35	5	82.26	81.00	1	13,610	0.01%
2022/05/31	2	81.30	5	81.28	81.30	-3	13,574	-0.02%
2022/05/30	22	80.85	22	80.05	80.90	0	13,569	0.00%
2022/05/27	16	77.56	18	77.02	77.60	-2	13,579	-0.01%
2022/05/26	8	77.16	3	76.10	76.10	5	13,660	0.04%
2022/05/25	12	79.72	10	79.90	79.80	2	13,603	0.01%
2022/05/24	39.5	80.99	27	80.84	79.40	12.5	13,724	0.09%
2022/05/23	1	82.70	12	82.59	81.90	-11	13,716	-0.08%
2022/05/20	23	81.99	8	82.35	81.60	15	13,890	0.11%
2022/05/19	6.5	83.08	3	82.60	82.60	3.5	14,125	0.02%
2022/05/18	55	86.95	54	87.00	85.40	1	14,076	0.01%
2022/05/17	4	85.18	7	86.14	87.10	-3	14,059	-0.02%
2022/05/16	3	86.80	5	86.78	86.10	-2	14,156	-0.01%
2022/05/13	13	85.21	33	84.98	85.50	-20	14,000	-0.14%
2022/05/12	2	82.40	12	82.20	82.20	-10	13,723	-0.07%
2022/05/11	24	83.24	22	82.80	82.20	2	13,722	0.01%
2022/05/10	6	81.07	3	82.00	82.00	3	13,907	0.02%
2022/05/09	11	81.48	14	83.48	83.50	-3	13,933	-0.02%
2022/05/06	24	81.82	10	81.90	81.80	14	14,152	0.10%
2022/05/05	1	85.50	8	86.69	85.00	-7	14,313	-0.05%
2022/05/04	1	84.50	0	0.00	84.70	1	14,319	0.01%
2022/05/03	1	83.50	1	84.10	83.60	0	14,642	0.00%
2022/04/29	20	83.48	18	83.49	83.00	2	14,949	0.01%
2022/04/28	9	83.90	10.5	84.54	84.40	-1.5	15,188	-0.01%
2022/04/27	2.5	80.38	33	79.99	82.20	-30.5	15,409	-0.20%
2022/04/26	3	79.50	3	78.80	78.90	0	15,952	0.00%
2022/04/25	73	80.23	50	79.40	78.20	23	17,592	0.13%
2022/04/22	23	84.75	5	84.16	83.20	18	18,309	0.10%
2022/04/21	2	88.30	19.5	87.99	88.60	-17.5	18,150	-0.10%
2022/04/20	4	83.20	1.5	83.40	83.90	2.5	17,843	0.01%
2022/04/19	1	80.90	2	81.85	81.90	-1	17,777	-0.01%
2022/04/18	6	79.40	6	79.47	79.00	0	17,769	0.00%
2022/04/15	7	82.64	10	80.87	80.40	-3	17,699	-0.02%
2022/04/14	6	83.18	8	83.61	84.70	-2	17,725	-0.01%
2022/04/13	10	81.67	5	82.44	82.70	5	17,740	0.03%
2022/04/12	2	81.15	3	81.43	81.50	-1	17,866	-0.01%
2022/04/11	3.5	81.29	2	81.45	80.60	1.5	18,185	0.01%
2022/04/08	0	0.00	1	84.60	84.30	-1	18,338	-0.01%
2022/04/07	34.5	84.77	26	85.17	83.70	8.5	18,264	0.05%
2022/04/06	5	86.98	2.1	86.54	86.50	2.9	18,269	0.02%
2022/04/01	39	88.82	51	88.90	88.10	-12	18,349	-0.07%
2022/03/31	14	85.22	9.1	85.28	85.00	4.9	18,987	0.03%
2022/03/30	24.2	87.14	20	87.42	87.50	4.2	19,497	0.02%
2022/03/29	17	85.78	17	84.81	84.90	0	19,574	0.00%
2022/03/28	3	84.47	0	0.00	84.10	3	19,911	0.02%
2022/03/25	11	84.36	11	83.64	84.30	0	20,157	0.00%
2022/03/24	0	0.00	4	84.13	84.60	-4	19,981	-0.02%
2022/03/23	42	84.76	40	83.60	84.00	2	19,952	0.01%
2022/03/22	40	83.09	47.3	83.33	83.20	-7.3	19,614	-0.04%
2022/03/21	1	81.10	17	81.19	81.10	-16	19,165	-0.08%
2022/03/18	46	79.91	44	78.93	80.20	2	19,076	0.01%
2022/03/17	3.1	74.04	10	76.16	78.00	-6.9	18,924	-0.04%
2022/03/16	8	72.84	6	71.93	72.70	2	18,806	0.01%
2022/03/15	4	74.35	4	73.70	73.70	0	19,070	0.00%
2022/03/14	7	76.51	3.5	76.83	76.20	3.5	19,058	0.02%
2022/03/11	12	77.52	0	0.00	77.50	12	19,096	0.06%
2022/03/10	18.5	77.38	22	77.45	77.40	-3.5	19,112	-0.02%
2022/03/09	3	74.50	2	74.45	74.50	1	19,083	0.01%
2022/03/08	17	75.37	29	74.62	73.00	-12	19,352	-0.06%
2022/03/07	15	77.19	18	77.50	75.90	-3	19,490	-0.02%
2022/03/04	4	80.20	1.1	81.91	79.90	2.9	19,604	0.01%
2022/03/03	5	81.60	5	82.32	81.20	0	19,587	0.00%
2022/03/02	7	81.96	7.4	82.08	82.00	-0.4	19,606	0.00%
2022/03/01	9.5	82.86	10	83.09	83.00	-0.5	19,523	0.00%
2022/02/25	52	81.02	64	81.36	80.70	-12	19,416	-0.06%
2022/02/24	40	81.33	41	81.39	80.90	-1	19,268	-0.01%
2022/02/23	17	81.59	17	81.52	82.60	0	19,255	0.00%
2022/02/22	10	79.57	3.3	79.08	79.10	6.7	19,533	0.03%
2022/02/21	40	83.00	11	82.27	81.50	29	19,734	0.15%
2022/02/18	8.2	81.64	9	81.98	82.30	-0.8	19,605	0.00%
2022/02/17	16	82.57	13	82.41	81.70	3	19,788	0.02%
2022/02/16	5.3	82.81	14	81.73	82.20	-8.7	20,081	-0.04%
2022/02/15	15	80.75	8	79.93	79.70	7	20,243	0.03%
2022/02/14	8	80.28	14	80.79	80.90	-6	20,233	-0.03%
2022/02/11	5	80.98	5	81.04	80.50	0	20,318	0.00%
2022/02/10	26.2	81.22	11.2	82.39	80.30	15	20,465	0.07%
2022/02/09	30	81.95	44	82.04	82.00	-14	20,238	-0.07%
2022/02/08	13.1	81.22	20	81.42	82.30	-6.9	20,134	-0.03%
2022/02/07	23.1	78.55	25	78.54	79.20	-2	20,136	-0.01%
2022/01/26	5	75.80	7.3	75.49	75.30	-2.3	19,988	-0.01%
2022/01/25	23	77.48	3	76.67	74.60	20	20,253	0.10%
2022/01/24	13	78.32	4	79.10	78.40	9	19,943	0.05%
2022/01/21	14	80.51	37	80.47	79.80	-23	19,748	-0.12%
2022/01/20	13	85.52	22	85.50	84.20	-9	19,449	-0.05%
2022/01/19	30	85.15	14.1	85.20	88.50	15.9	19,270	0.08%
2022/01/18	40	84.07	55.1	84.97	86.50	-15.1	18,766	-0.08%
2022/01/17	12	80.79	34.1	80.58	81.90	-22.1	17,478	-0.13%
2022/01/14	4	73.50	27	74.30	74.60	-23	17,043	-0.13%
2022/01/13	0	0.00	2.1	74.09	73.40	-2.1	17,029	-0.01%
2022/01/12	1	73.00	1	73.10	73.10	0	17,087	0.00%
2022/01/11	7	73.36	11	72.94	73.00	-4	17,225	-0.02%
2022/01/10	5	73.84	4	74.33	74.40	1	17,230	0.01%
2022/01/07	31.1	73.93	36	73.34	73.80	-4.9	17,320	-0.03%
2022/01/06	6.1	75.87	22	75.60	75.70	-15.9	17,216	-0.09%
2022/01/05	29.3	79.02	22	78.26	76.90	7.3	17,223	0.04%
2022/01/04	18	79.22	21	79.42	79.80	-3	17,119	-0.02%
2022/01/03	30	78.35	20	78.21	78.40	10	17,047	0.06%
2021/12/30	14	76.28	7	76.43	76.00	7	17,006	0.04%
2021/12/29	15	76.44	9	76.30	77.00	6	17,188	0.03%
2021/12/28	18.2	75.78	11	75.88	75.30	7.2	17,376	0.04%
2021/12/27	88	80.37	49	80.23	76.80	39	17,290	0.23%
2021/12/24	10	79.45	42	79.26	79.50	-32	16,521	-0.19%
2021/12/23	23	77.61	17.1	77.11	76.10	5.9	16,079	0.04%
2021/12/22	34	76.05	25	76.52	76.80	9	16,097	0.06%
2021/12/21	3	74.30	11	74.60	74.80	-8	16,350	-0.05%
2021/12/20	2	71.60	7	72.14	72.10	-5	16,748	-0.03%
2021/12/17	17	72.15	11	71.75	71.80	6	17,353	0.03%
2021/12/16	12	71.84	13	72.55	72.90	-1	18,473	-0.01%
2021/12/15	2	70.45	3	70.50	71.20	-1	18,797	-0.01%
2021/12/14	6	70.27	5	69.88	69.70	1	19,915	0.01%
2021/12/13	5	71.32	0	0.00	70.80	5	19,967	0.03%
2021/12/10	8	72.48	8	71.93	71.80	0	20,003	0.00%
2021/12/09	4	73.93	7	73.67	71.80	-3	20,153	-0.01%
2021/12/08	23	71.72	22	72.14	71.70	1	20,243	0.00%
2021/12/07	71	71.56	42	72.28	71.40	29	20,510	0.14%
2021/12/06	25	71.87	53	72.19	71.50	-28	20,847	-0.13%
2021/12/03	5	73.52	12	73.06	73.10	-7	21,083	-0.03%
2021/12/02	19	74.67	5	74.36	73.40	14	21,248	0.07%
2021/12/01	2	73.55	12	74.14	74.80	-10	21,001	-0.05%
2021/11/30	30	72.13	18	72.41	71.90	12	20,871	0.06%
2021/11/29	0	0.00	1	67.60	70.20	-1	20,898	0.00%
2021/11/26	4	69.23	3	69.43	68.60	1	21,168	0.00%
2021/11/25	10	71.28	7	71.06	70.60	3	21,544	0.01%
2021/11/24	6	70.90	7	69.99	71.70	-1	21,825	0.00%
2021/11/23	9	70.49	55	70.21	69.50	-46	22,059	-0.21%
2021/11/22	8	71.60	63	71.46	71.20	-55	22,250	-0.25%
2021/11/19	29	72.23	24	72.95	72.00	5	22,468	0.02%
2021/11/18	21	77.12	9	76.30	74.30	12	22,692	0.05%
2021/11/17	50	76.17	45	75.99	76.60	5	22,937	0.02%
2021/11/16	11	76.03	26	76.85	76.10	-15	23,234	-0.06%
2021/11/15	45	76.85	24	76.43	77.10	21	23,129	0.09%
2021/11/12	6	72.85	7	72.63	72.90	-1	22,814	0.00%
2021/11/11	1	70.00	11	70.87	70.30	-10	22,494	-0.04%
2021/11/10	11	69.88	3	69.30	69.30	8	22,421	0.04%
2021/11/09	1	71.20	6	71.43	71.40	-5	22,333	-0.02%
2021/11/08	4	69.50	36	69.16	68.90	-32	22,056	-0.15%
2021/11/05	18	70.44	25	70.89	69.80	-7	22,045	-0.03%
2021/11/04	13	71.30	61	71.25	70.50	-48	21,995	-0.22%
2021/11/03	47	68.99	48	68.38	69.20	-1	21,721	0.00%
2021/11/02	40	68.76	22	68.86	68.70	18	21,595	0.08%
2021/11/01	0	0.00	25	66.77	66.80	-25	21,179	-0.12%
2021/10/29	72	66.38	69	66.53	66.40	3	21,456	0.01%
2021/10/28	50	66.44	46	66.53	66.10	4	21,356	0.02%
2021/10/27	54	66.41	29	67.02	66.50	25	21,276	0.12%
2021/10/26	9	68.38	7	67.69	66.10	2	21,051	0.01%
2021/10/25	22	66.99	14	67.24	67.60	8	20,900	0.04%
2021/10/22	95	70.32	107	67.14	69.50	-12	20,581	-0.06%	大賣/
2021/10/21	4	64.85	35	65.40	65.40	-31	20,217	-0.15%
2021/10/20	7	65.39	4	65.85	65.60	3	20,230	0.01%
2021/10/19	31.1	66.01	8	66.31	65.20	23.1	20,243	0.11%
2021/10/18	1	64.30	0	0.00	64.00	1	20,262	0.00%
2021/10/15	6	66.38	4	65.98	65.40	2	20,318	0.01%
2021/10/14	14	64.03	13	64.27	63.60	1	20,393	0.00%
2021/10/13	5	64.92	2	66.65	63.50	3	20,486	0.01%
2021/10/12	59	66.73	0	0.00	66.50	59	20,602	0.29%
2021/10/08	96	67.52	33	67.38	67.20	63	20,877	0.30%
2021/10/07	49	65.54	45	65.79	66.20	4	20,748	0.02%
2021/10/06	9	63.22	6	64.55	61.90	3	20,929	0.01%
2021/10/05	4	60.83	10	64.52	65.30	-6	21,158	-0.03%
2021/10/04	1	61.30	4	62.55	61.10	-3	21,377	-0.01%
2021/10/01	12	63.48	10	62.29	62.00	2	21,852	0.01%
2021/09/30	12	64.91	12	65.59	65.00	0	22,125	0.00%
2021/09/29	8	65.70	5	66.36	64.40	3	22,091	0.01%
2021/09/28	60	65.81	20.2	66.76	68.30	39.8	21,963	0.18%
2021/09/27	58	68.51	39	68.27	67.80	19	21,377	0.09%
2021/09/24	81	74.29	74	76.14	73.20	7	20,841	0.03%
2021/09/23	42	75.71	43	76.58	75.20	-1	20,504	0.00%
2021/09/22	42	73.25	43	72.62	74.00	-1	19,655	-0.01%
2021/09/17	23	73.42	25	72.75	74.00	-2	19,780	-0.01%
2021/09/16	95	68.00	92	67.50	68.10	3	19,538	0.02%
2021/09/15	0	0.00	5	67.36	67.90	-5	20,570	-0.02%
2021/09/14	3	66.13	4	66.83	67.10	-1	21,067	0.00%
2021/09/13	34	67.48	34	68.13	66.80	0	21,772	0.00%
2021/09/10	7	69.73	11	70.85	71.40	-4	22,090	-0.02%
2021/09/09	163	68.95	199	67.06	69.00	-36	22,192	-0.16%	大買/大賣/
2021/09/08	84	63.68	91	64.88	63.40	-7	21,866	-0.03%
2021/09/07	24	69.65	23	69.06	67.50	1	21,743	0.00%
2021/09/06	33	71.68	32	71.83	71.00	1	21,739	0.00%
2021/09/03	16	71.88	26	72.13	72.80	-10	22,282	-0.04%
2021/09/02	133	72.51	127	74.05	71.80	6	22,925	0.03%	大買/大賣/
2021/09/01	100	72.88	93	73.54	73.90	7	22,892	0.03%
2021/08/31	8	72.64	7	72.14	73.50	1	22,774	0.00%
2021/08/30	4	70.08	21	69.65	70.20	-17	22,515	-0.08%
2021/08/27	16	68.14	13	68.72	67.00	3	22,888	0.01%
2021/08/26	28	71.71	5	71.18	71.00	23	22,684	0.10%
2021/08/25	7	72.37	7	72.69	73.60	0	22,699	0.00%
2021/08/24	28	70.87	16	71.87	71.90	12	22,793	0.05%
2021/08/23	14	68.18	10	68.37	68.40	4	22,466	0.02%
2021/08/20	3	67.93	3	67.37	68.30	0	21,927	0.00%
2021/08/19	12	63.22	11	63.19	62.10	1	21,540	0.00%
2021/08/18	0	0.00	16	60.16	64.20	-16	21,563	-0.07%
2021/08/17	3	59.90	0	0.00	58.40	3	21,806	0.01%
2021/08/16	0	0.00	2	61.80	61.80	-2	21,904	-0.01%
2021/08/13	0	0.00	7	63.27	63.00	-7	22,091	-0.03%
2021/08/12	2	66.95	2	67.25	66.70	0	22,137	0.00%
2021/08/11	1	66.70	0	0.00	66.70	1	22,430	0.00%
2021/08/10	0	0.00	3	67.97	67.60	-3	22,891	-0.01%
2021/08/09	2	70.90	3	71.77	69.80	-1	23,158	0.00%
2021/08/05	6	72.05	3	72.37	71.60	3	23,597	0.01%
2021/08/04	29	74.48	12	73.93	72.90	17	23,730	0.07%
2021/08/03	0	0.00	2	72.75	72.80	-2	23,608	-0.01%
2021/08/02	4	70.88	2	72.20	72.60	2	23,615	0.01%
2021/07/30	0	0.00	3	73.17	71.50	-3	23,555	-0.01%
2021/07/29	10	72.16	7	72.36	72.50	3	23,566	0.01%
2021/07/28	1	72.10	4	71.15	72.20	-3	23,539	-0.01%
2021/07/27	8	75.01	3	75.50	73.00	5	23,608	0.02%
2021/07/26	14	73.43	16	74.35	75.80	-2	23,587	-0.01%
2021/07/23	4	74.55	0	0.00	73.70	4	23,536	0.02%
2021/07/22	7	75.59	3	75.87	75.60	4	23,612	0.02%
2021/07/20	3	73.60	7	74.23	74.90	-4	23,966	-0.02%
2021/07/19	18	76.68	23	76.16	75.50	-5	24,015	-0.02%
2021/07/16	7	76.20	4	77.53	77.40	3	23,986	0.01%
2021/07/15	4	76.95	12	77.41	77.90	-8	23,945	-0.03%
2021/07/14	4	79.60	2	79.75	80.10	2	23,673	0.01%
2021/07/13	16	80.22	15	80.42	79.50	1	23,558	0.00%
2021/07/12	22	80.50	9.1	81.19	80.00	12.9	23,234	0.06%
2021/07/09	13	77.34	4.4	77.97	77.10	8.6	22,821	0.04%
2021/07/08	23.1	76.87	42.1	76.03	77.90	-19.1	22,565	-0.08%
2021/07/07	41	71.98	50	72.30	71.50	-9	22,038	-0.04%
2021/07/06	39.1	70.19	36.6	70.58	70.50	2.5	21,536	0.01%
2021/07/05	3	69.90	5	69.30	69.00	-2	21,469	-0.01%
2021/07/02	5	66.96	2	67.15	67.30	3	21,371	0.01%
2021/07/01	5	66.46	6	67.13	66.90	-1	21,323	0.00%
2021/06/30	11	68.06	15	67.37	66.90	-4	21,245	-0.02%
2021/06/29	13.2	67.01	24.8	67.43	68.60	-11.6	21,157	-0.05%
2021/06/28	21.1	69.29	10	67.95	68.50	11.1	20,979	0.05%
2021/06/25	45.5	69.43	58.5	70.03	67.50	-13	20,524	-0.06%
2021/06/24	30.3	66.08	30	66.33	66.60	0.3	19,750	0.00%
2021/06/23	11	64.28	51	65.82	67.30	-40	18,688	-0.21%
2021/06/22	82	63.40	35	62.71	61.20	47	18,167	0.26%
2021/06/21	22.6	61.15	34.4	61.64	62.20	-11.8	17,304	-0.07%
2021/06/18	14.1	59.95	7	60.11	58.20	7.1	16,717	0.04%
2021/06/17	8	58.79	10	59.13	59.30	-2	16,341	-0.01%
2021/06/16	3.1	59.13	2	59.10	58.90	1.1	16,350	0.01%
2021/06/15	4.1	59.16	4	59.75	59.60	0.1	16,266	0.00%
2021/06/11	21.2	59.74	12	59.08	58.70	9.2	16,170	0.06%
2021/06/10	1.1	60.71	49.1	59.74	61.50	-48	15,582	-0.31%
2021/06/09	14	57.61	15	58.35	57.00	-1	14,780	-0.01%
2021/06/08	9	57.58	10	57.83	58.00	-1	14,714	-0.01%
2021/06/07	1	54.40	10	55.67	57.10	-9	14,632	-0.06%
2021/06/04	34	56.97	7	57.50	55.60	27	14,561	0.19%
2021/06/03	6	57.17	18	57.53	57.60	-12	14,382	-0.08%
2021/06/02	9.1	56.78	63	57.36	57.40	-54	15,129	-0.36%
2021/06/01	23	56.93	5.1	57.08	57.10	18	15,199	0.12%
2021/05/31	5	54.96	16	54.73	55.20	-11	15,227	-0.07%
2021/05/28	4	52.43	2	53.00	53.10	2	15,469	0.01%
2021/05/27	4	52.08	6	52.43	52.50	-2	15,987	-0.01%
2021/05/26	4	53.33	1	53.90	53.10	3	16,018	0.02%
2021/05/25	5.1	53.20	7	54.34	53.70	-2	16,292	-0.01%
2021/05/24	0	0.00	8	52.05	52.40	-8	16,165	-0.05%
2021/05/21	5	50.94	5	51.82	51.00	0	16,101	0.00%
2021/05/20	2	50.15	0	0.00	49.15	2	16,063	0.01%
2021/05/19	5.1	50.14	6	51.12	50.80	-0.9	16,355	-0.01%
2021/05/18	21	50.12	16	50.43	50.50	5	16,269	0.03%
2021/05/17	0	0.00	2.1	47.55	48.25	-2.1	16,002	-0.01%
2021/05/14	3	45.35	5	45.76	45.90	-2	15,709	-0.01%
2021/05/13	3	43.53	7	42.90	43.85	-4	15,454	-0.03%
2021/05/12	3.1	42.26	0	0.00	41.85	3.1	15,261	0.02%
2021/05/11	12	46.95	0	0.00	46.50	12	15,083	0.08%
2021/05/10	0	0.00	2	50.60	51.00	-2	14,954	-0.01%
2021/05/06	4	49.08	0	0.00	48.60	4	15,325	0.03%
2021/05/05	0	0.00	1	50.10	49.45	-1	15,640	-0.01%
2021/05/04	5	49.67	6	49.30	48.60	-1	15,717	-0.01%
2021/05/03	1	52.90	4	53.05	52.40	-3	15,715	-0.02%
2021/04/29	0	0.00	1	54.60	54.90	-1	15,787	-0.01%
2021/04/28	16	54.90	10	54.71	54.40	6	15,954	0.04%
2021/04/27	9	55.37	12	56.86	55.20	-3	16,104	-0.02%
2021/04/26	13	57.69	7	58.00	57.60	6	16,107	0.04%
2021/04/23	2	56.60	16	56.45	56.80	-14	16,313	-0.09%
2021/04/22	0	0.00	5	56.20	54.50	-5	17,306	-0.03%
2021/04/21	2	56.20	2	56.75	55.80	0	18,548	0.00%
2021/04/20	1	55.10	2	55.70	55.60	-1	18,986	-0.01%
2021/04/19	5	54.78	15	55.00	55.00	-10	19,073	-0.05%
2021/04/16	0	0.00	5	54.52	54.50	-5	19,226	-0.03%
2021/04/15	0	0.00	8	52.29	53.30	-8	19,540	-0.04%
2021/04/14	29	51.87	9	51.44	52.10	20	20,165	0.10%
2021/04/13	8.4	53.86	6	53.32	53.30	2.4	20,424	0.01%
2021/04/12	6	55.18	2	55.30	55.10	4	20,580	0.02%
2021/04/09	8	55.58	2	56.00	55.60	6	20,790	0.03%
2021/04/08	8	56.28	14	56.34	56.30	-6	20,714	-0.03%
2021/04/07	0	0.00	7	55.16	55.20	-7	20,671	-0.03%
2021/04/06	1	54.60	1	54.90	55.00	0	20,774	0.00%
2021/04/01	15	55.62	12	56.45	55.10	3	20,871	0.01%
2021/03/31	11	55.65	16	55.69	56.20	-5	20,914	-0.02%
2021/03/30	6	55.12	3.1	54.93	55.20	2.9	20,906	0.01%
2021/03/29	11	54.83	3	55.40	54.70	8	21,165	0.04%
2021/03/26	9	54.81	3	54.60	55.00	6	21,781	0.03%
2021/03/25	9	55.21	5	55.24	54.90	4	22,481	0.02%
2021/03/24	11	55.21	6	55.15	55.80	5	23,017	0.02%
2021/03/23	9	55.61	17	55.93	55.20	-8	24,177	-0.03%
2021/03/22	11	54.31	4	54.40	54.50	7	25,564	0.03%
2021/03/19	4	54.80	3	54.80	54.90	1	26,379	0.00%
2021/03/18	12	55.38	39	55.27	55.40	-27	26,682	-0.10%
2021/03/17	10.3	55.26	4	54.80	55.20	6.3	26,843	0.02%
2021/03/16	11	55.93	2	56.05	56.00	9	26,959	0.03%
2021/03/15	3	56.43	2	57.00	56.60	1	27,473	0.00%
2021/03/12	15	57.15	9	57.79	56.80	6	28,315	0.02%
2021/03/11	7	56.14	7	56.74	57.20	0	28,314	0.00%
2021/03/10	1	55.60	3	56.43	55.80	-2	28,369	-0.01%
2021/03/09	55.2	57.29	38	56.84	56.10	17.2	28,478	0.06%
2021/03/08	52.2	58.10	57	58.73	58.50	-4.9	28,130	-0.02%
2021/03/05	67	56.12	36	56.32	57.40	31	27,418	0.11%
2021/03/04	8	56.34	12	56.70	55.20	-4	27,432	-0.01%
2021/03/03	34	55.88	4	55.98	56.00	30	27,244	0.11%
2021/03/02	5	56.14	27	57.01	56.90	-22	27,361	-0.08%
2021/02/26	3	54.50	10	54.10	54.20	-7	27,598	-0.03%
2021/02/25	16	56.28	2	57.50	55.90	14	28,817	0.05%
2021/02/24	19	55.85	39	55.87	56.20	-20	28,672	-0.07%
2021/02/23	10	54.63	13	54.61	54.60	-3	28,567	-0.01%
2021/02/22	22	55.47	3	55.83	55.30	19	29,133	0.07%
2021/02/19	21.1	55.43	28	55.93	55.20	-6.9	29,472	-0.02%
2021/02/18	23	54.71	11	54.59	54.70	12	29,370	0.04%
2021/02/17	15	55.19	18	55.62	55.10	-3	29,266	-0.01%
2021/02/05	2	52.30	3	52.93	52.40	-1	29,022	0.00%
2021/02/04	0	0.00	28	51.96	52.60	-28	29,098	-0.10%
2021/02/03	8	52.13	3	52.77	51.80	5	29,153	0.02%
2021/02/02	4	51.85	2	52.30	52.30	2	29,241	0.01%
2021/02/01	5	51.48	6	51.83	51.70	-1	29,392	0.00%
2021/01/29	10.1	54.02	11	54.23	52.10	-0.9	29,399	0.00%
2021/01/28	13	54.43	16	54.23	54.00	-3	29,365	-0.01%
2021/01/27	21	54.32	23	54.70	54.30	-2	29,304	-0.01%
2021/01/26	3	52.37	9	52.90	52.60	-6	29,082	-0.02%
2021/01/25	11.2	52.24	6	52.02	52.10	5.1	29,081	0.02%
2021/01/22	4	52.70	2	52.60	53.30	2	29,043	0.01%
2021/01/21	15	52.43	6	52.72	51.90	9	29,111	0.03%
2021/01/20	39.1	53.05	10	52.97	51.80	29.1	29,221	0.10%
2021/01/19	12	55.69	8	55.06	54.90	4	29,169	0.01%
2021/01/18	12	57.29	3	57.30	56.00	9	29,279	0.03%
2021/01/15	26	60.67	31	59.94	57.20	-5	28,862	-0.02%
2021/01/14	36.1	59.19	65	58.91	58.60	-28.9	28,001	-0.10%
2021/01/13	44	53.34	97	54.19	55.80	-53	27,286	-0.19%
2021/01/12	31	51.68	47.3	51.52	51.90	-16.3	27,793	-0.06%
2021/01/11	38	51.38	8	51.20	51.30	30	29,346	0.10%
2021/01/08	35.3	53.90	6.1	54.96	52.80	29.2	29,446	0.10%
2021/01/07	18.6	55.18	36.1	55.42	54.80	-17.5	29,322	-0.06%
2021/01/06	20.2	53.61	45	53.70	54.40	-24.8	28,939	-0.09%
2021/01/05	30	52.27	31	52.73	52.90	-1	28,551	0.00%
2021/01/04	28	51.24	35	52.06	51.90	-7	28,438	-0.02%
2020/12/31	0	0.00	20	50.65	50.50	-20	28,400	-0.07%
2020/12/30	13	50.93	8	50.84	50.90	5	28,752	0.02%
2020/12/29	32	50.54	16	50.41	50.30	16	28,854	0.06%
2020/12/28	13	50.87	10.5	50.53	50.60	2.5	28,837	0.01%
2020/12/25	10	50.88	4	51.38	50.90	6	28,916	0.02%
2020/12/24	30	51.80	30	51.96	51.80	0	29,015	0.00%
2020/12/23	30.2	51.85	13	52.16	51.70	17.2	29,190	0.06%
2020/12/22	53.3	53.77	67.5	53.25	51.50	-14.2	29,768	-0.05%
2020/12/21	40	56.98	31.5	57.39	56.70	8.5	29,556	0.03%
2020/12/18	22	56.34	25	55.92	56.20	-3	29,020	-0.01%
2020/12/17	48	56.28	26	56.28	55.30	22	28,672	0.08%
2020/12/16	38.6	53.98	85	55.12	56.30	-46.4	27,633	-0.17%
2020/12/15	55.4	52.85	59	52.89	51.70	-3.6	26,277	-0.01%
2020/12/14	19	52.33	30	52.46	52.30	-11	25,856	-0.04%
2020/12/11	19	51.23	22	50.39	51.30	-3	25,771	-0.01%
2020/12/10	24	51.20	16	52.18	50.30	8	25,930	0.03%
2020/12/09	40	52.71	38	53.07	52.00	2	25,920	0.01%
2020/12/08	15	51.77	69.3	51.85	52.20	-54.3	25,644	-0.21%
2020/12/07	33	50.16	39	50.56	50.10	-6	25,214	-0.02%
2020/12/04	20	50.13	19	49.70	49.50	1	25,529	0.00%
2020/12/03	16	49.92	16	50.04	50.80	0	25,769	0.00%
2020/12/02	6	49.93	4	50.55	49.75	2	26,120	0.01%
2020/12/01	15	50.65	5	51.06	50.50	10	26,385	0.04%
2020/11/30	37	52.20	31	52.99	51.60	6	26,717	0.02%
2020/11/27	9	50.80	11	51.52	51.80	-2	27,004	-0.01%
2020/11/26	48	50.59	70	51.08	50.50	-22	27,466	-0.08%
2020/11/25	83	51.29	52	52.32	50.20	31	27,248	0.11%
2020/11/24	73	51.59	97	51.15	51.30	-24	27,467	-0.09%
2020/11/23	13	48.62	9	48.94	48.50	4	27,037	0.01%
2020/11/20	1	48.25	17	48.11	47.95	-16	27,737	-0.06%
2020/11/19	30	48.27	44	48.21	47.60	-14	28,676	-0.05%
2020/11/18	41	46.81	49	46.87	47.45	-8	30,627	-0.03%
2020/11/17	4	45.49	5	45.41	45.45	-1	31,153	0.00%
2020/11/16	1	44.00	3	44.55	44.35	-2	32,848	-0.01%
2020/11/13	15	44.12	1	44.10	44.10	14	34,025	0.04%
2020/11/12	5	44.41	9	44.33	44.45	-4	35,252	-0.01%
2020/11/11	16	43.74	4	43.65	43.65	12	36,177	0.03%
2020/11/10	3	44.15	0	0.00	44.00	3	38,066	0.01%
2020/11/09	4	44.35	6	44.93	44.90	-2	41,214	0.00%
2020/11/06	4	44.88	7	44.79	44.30	-3	42,827	-0.01%
2020/11/05	10	44.69	2	44.55	44.40	8	43,410	0.02%
2020/11/04	10	45.22	9	45.17	45.15	1	44,703	0.00%
2020/11/03	5	44.61	6	44.74	44.85	-1	45,064	0.00%
2020/11/02	5	43.54	16	43.08	43.20	-11	45,504	-0.02%
2020/10/30	3	44.62	31	43.97	43.95	-28	46,417	-0.06%
2020/10/29	25	44.75	8	44.36	44.95	17	46,758	0.04%
2020/10/28	14	44.54	10	44.38	44.55	4	46,990	0.01%
2020/10/27	6	45.98	12	45.43	45.80	-6	47,118	-0.01%
2020/10/26	9	46.69	15	46.84	46.10	-6	47,493	-0.01%
2020/10/23	33	47.75	14	48.04	47.60	19	48,034	0.04%
2020/10/22	46	48.83	30	48.70	48.05	16	48,619	0.03%
2020/10/21	81	50.26	42	49.18	48.95	39	49,101	0.08%
2020/10/20	61	50.45	40	50.74	51.20	21	49,549	0.04%
2020/10/19	21	49.88	87	49.28	50.90	-66	49,388	-0.13%
2020/10/16	21	46.35	30	46.84	46.35	-9	48,913	-0.02%
2020/10/15	18	46.44	7	46.28	45.95	11	49,896	0.02%
2020/10/14	45	47.00	45	46.92	47.35	0	51,513	0.00%
2020/10/13	4	45.11	3	45.55	45.40	1	53,410	0.00%
2020/10/12	9	46.11	6	45.73	45.40	3	54,813	0.01%
2020/10/08	12	46.39	20	46.34	46.20	-8	56,601	-0.01%
2020/10/07	17	46.36	5	46.09	45.85	12	57,105	0.02%
2020/10/06	4	46.26	14	46.40	46.55	-10	58,423	-0.02%
2020/10/05	9	45.08	6	45.22	45.35	3	58,930	0.01%
2020/09/30	25	44.45	23	44.57	44.60	2	59,080	0.00%
2020/09/29	26	45.20	23	45.32	45.35	3	59,132	0.01%
2020/09/28	17	44.32	25	44.52	44.50	-8	59,409	-0.01%
2020/09/25	39	44.17	32	43.91	43.95	7	60,014	0.01%
2020/09/24	30	46.94	10	46.99	47.00	20	60,188	0.03%
2020/09/23	14	46.68	24	46.85	46.30	-10	59,961	-0.02%
2020/09/22	31	47.62	8	47.79	47.30	23	60,325	0.04%
2020/09/21	7	49.29	2	48.73	48.20	5	61,168	0.01%
2020/09/18	2	48.60	5	49.11	49.40	-3	61,286	0.00%
2020/09/17	20	48.76	4	48.40	48.50	16	61,454	0.03%
2020/09/16	16	49.51	14	50.21	49.25	2	61,484	0.00%
2020/09/15	21	49.63	15	49.80	49.15	6	61,668	0.01%
2020/09/14	24	49.95	24	49.74	49.60	0	61,621	0.00%
2020/09/11	17	49.76	25	49.26	48.85	-8	62,002	-0.01%
2020/09/10	17	50.23	19	50.25	49.70	-2	63,001	0.00%
2020/09/09	58	51.00	36	50.89	50.70	22	63,631	0.03%
2020/09/08	16	51.50	56	51.74	50.60	-40	63,687	-0.06%
2020/09/07	67	53.02	39	51.61	51.80	28	63,840	0.04%
2020/09/04	52	53.94	95	53.88	54.80	-43	63,910	-0.07%
2020/09/03	84	54.25	59	54.96	53.90	25	64,048	0.04%
2020/09/02	115	53.95	93	53.94	53.80	22	64,353	0.03%	大買/
2020/09/01	82	52.73	112	52.63	53.10	-30	64,129	-0.05%	大賣/
2020/08/31	43	52.12	48	52.48	51.40	-5	63,696	-0.01%
2020/08/28	90	52.65	13	53.24	51.80	77	63,696	0.12%
2020/08/27	117	55.06	152	54.76	55.10	-35	63,450	-0.06%	大買/大賣/
2020/08/26	112	54.44	77	54.73	53.90	35	63,286	0.06%	大買/
2020/08/25	68	54.67	82	54.47	54.00	-14	62,944	-0.02%
2020/08/24	134	58.02	80	58.45	55.20	54	62,792	0.09%	大買/
2020/08/21	25	56.25	80	57.04	57.40	-55	61,011	-0.09%
2020/08/20	81	53.80	96	54.31	52.20	-15	62,227	-0.02%
2020/08/19	34	56.53	44	56.94	56.60	-10	61,656	-0.02%
2020/08/18	44	54.55	47	54.49	56.20	-3	61,108	0.00%
2020/08/17	40	53.12	20	53.64	53.10	20	60,793	0.03%
2020/08/14	151	52.44	92	52.53	53.10	59	60,487	0.10%	大買/
2020/08/13	228	50.47	195	50.61	52.20	33	58,936	0.06%	大買/大賣/
2020/08/12	88	46.43	224	46.97	48.20	-136	56,215	-0.24%	大賣/鉅額交易
2020/08/11	112	43.95	120	43.91	43.85	-8	55,202	-0.01%	大買/大賣/
2020/08/10	54	44.08	110	44.69	43.60	-56	55,347	-0.10%	大賣/
2020/08/07	58	42.26	26	42.35	42.10	32	54,708	0.06%
2020/08/06	40	42.18	2	41.60	41.40	38	55,555	0.07%
2020/08/05	100	42.27	108.3	42.18	42.70	-8.3	55,729	-0.01%	大賣/
2020/08/04	32	40.64	5	40.39	40.35	27	55,561	0.05%
2020/08/03	16	40.53	35	40.69	41.20	-19	55,548	-0.03%
2020/07/31	46	40.48	7	40.28	40.30	39	55,641	0.07%
2020/07/30	17	40.53	21	40.67	40.80	-4	56,159	-0.01%
2020/07/29	66	41.52	77	41.12	40.55	-11	56,588	-0.02%
2020/07/28	100	42.43	115	42.45	42.50	-15	56,594	-0.03%	大賣/
2020/07/27	66	42.69	92	42.73	42.15	-26	56,788	-0.05%
2020/07/24	73	42.45	35	42.94	41.55	38	56,984	0.07%
2020/07/23	80	43.48	68	43.37	43.75	12	57,673	0.02%
2020/07/22	123	42.68	101	42.75	42.30	22	58,198	0.04%	大買/大賣/
2020/07/21	75	42.13	73	42.18	41.80	2	57,408	0.00%
2020/07/20	89	39.80	139	39.71	41.90	-50	57,098	-0.09%	大賣/
2020/07/17	82	38.90	74	39.66	38.10	8	56,222	0.01%
2020/07/16	59	37.79	113	37.97	38.80	-54	54,977	-0.10%	大賣/
2020/07/15	103	36.97	141	37.09	36.55	-38	54,307	-0.07%	大買/大賣/
2020/07/14	78	35.89	46	35.81	35.65	32	54,106	0.06%
2020/07/13	80	35.99	138	36.06	36.50	-58	54,451	-0.11%	大賣/
2020/07/10	36	33.10	41	33.58	33.90	-5	54,216	-0.01%
2020/07/09	3	33.97	8	33.84	33.65	-5	54,678	-0.01%
2020/07/08	16	33.96	14	34.10	34.20	2	55,282	0.00%
2020/07/07	69	34.41	26	34.36	33.70	43	55,943	0.08%
2020/07/06	118	35.47	71	35.65	35.15	47	56,323	0.08%	大買/
2020/07/03	106	34.55	175	34.33	34.50	-69	56,313	-0.12%	大買/大賣/
2020/07/02	22	33.37	16	33.66	33.20	6	55,775	0.01%
2020/07/01	28	33.64	74	33.98	33.40	-46	56,138	-0.08%
2020/06/30	76	33.83	54	33.78	33.60	22	57,055	0.04%
2020/06/29	1	32.05	29	32.26	32.10	-28	57,793	-0.05%
2020/06/24	47	31.91	45	31.63	32.00	2	59,076	0.00%
2020/06/23	21	31.70	4	31.69	31.65	17	60,318	0.03%
2020/06/22	30	32.62	7	32.08	32.05	23	60,822	0.04%
2020/06/19	54	33.47	31	33.14	33.30	23	61,315	0.04%
2020/06/18	6	32.91	27	33.06	33.15	-21	61,646	-0.03%
2020/06/17	88	33.78	14	33.70	33.20	74	61,513	0.12%
2020/06/16	31	32.58	83	33.38	34.25	-52	61,513	-0.08%
2020/06/15	27	32.00	52	31.68	31.15	-25	61,691	-0.04%
2020/06/12	31	32.78	18	32.56	32.45	13	63,144	0.02%
2020/06/11	39	33.52	24	33.39	33.75	15	64,561	0.02%
2020/06/10	29	33.44	37	33.12	33.10	-8	65,914	-0.01%
2020/06/09	56	34.63	46	34.38	33.90	10	67,752	0.01%
2020/06/08	8	34.75	1	34.40	33.95	7	68,454	0.01%
2020/06/05	42	35.33	9	35.17	35.00	33	70,044	0.05%
2020/06/04	7	35.36	10	35.47	35.00	-3	71,378	0.00%
2020/06/03	47	35.25	49	34.98	35.25	-2	72,543	0.00%
2020/06/02	47	36.67	5	36.65	36.10	42	73,155	0.06%
2020/06/01	38	37.48	32	37.57	37.80	6	73,512	0.01%
2020/05/29	50	36.91	36	37.53	37.25	14	74,101	0.02%
2020/05/28	48	37.07	21	37.17	37.00	27	74,253	0.04%
2020/05/27	83	38.15	62	38.42	36.90	21	73,667	0.03%
2020/05/26	25	35.18	72	35.30	36.45	-47	71,644	-0.07%
2020/05/25	38	32.58	17	32.70	33.15	21	70,485	0.03%
2020/05/22	41	34.12	55	33.72	33.35	-14	69,924	-0.02%
2020/05/21	60	33.64	61	33.50	33.65	-1	69,183	0.00%
2020/05/20	40	33.00	30	33.01	32.70	10	68,662	0.01%
2020/05/19	23	33.35	33	33.14	33.50	-10	68,360	-0.01%
2020/05/18	27	32.89	27	33.36	32.30	0	67,883	0.00%
2020/05/15	82	33.68	102	33.51	34.10	-20	67,270	-0.03%	大賣/
2020/05/14	31	33.32	99	33.94	32.55	-68	66,571	-0.10%
2020/05/13	57	34.25	41	34.41	33.60	16	66,131	0.02%
2020/05/12	66	33.84	82	34.07	34.50	-16	65,016	-0.02%
2020/05/11	64	34.17	28	34.20	33.25	36	64,952	0.06%
2020/05/08	2	33.15	50	33.46	33.20	-48	64,286	-0.07%
2020/05/07	59	32.93	22	32.98	33.50	37	64,040	0.06%
2020/05/06	70	32.99	18	32.92	32.15	52	63,725	0.08%
2020/05/05	36	33.89	29	33.87	33.00	7	63,131	0.01%
2020/05/04	52	32.99	44	32.90	34.05	8	62,617	0.01%
2020/04/30	41	32.85	60	33.13	33.05	-19	62,094	-0.03%
2020/04/29	41	32.15	25	32.43	32.10	16	61,518	0.03%
2020/04/28	65	32.14	33	32.16	31.25	32	60,935	0.05%
2020/04/27	43	29.99	65	30.22	31.50	-22	59,408	-0.04%
2020/04/24	18	28.48	21	28.70	28.65	-3	58,034	-0.01%
2020/04/23	42	28.31	40	28.34	28.50	2	57,913	0.00%
2020/04/22	87	27.96	160	27.59	28.35	-73	57,177	-0.13%	大賣/
2020/04/21	55	27.52	79	27.29	27.05	-24	56,362	-0.04%
2020/04/20	53	28.00	46	28.00	27.70	7	55,798	0.01%
2020/04/17	137	28.67	41	28.41	27.80	96	55,711	0.17%	大買/
2020/04/16	35	28.14	28	28.28	28.60	7	54,579	0.01%
2020/04/15	71	28.00	139	27.89	27.80	-68	54,265	-0.13%	大賣/
2020/04/14	10	27.43	48	27.64	28.75	-38	53,103	-0.07%
2020/04/13	61	26.89	50	26.84	26.80	11	52,502	0.02%
2020/04/10	60	26.47	36	26.53	26.40	24	52,164	0.05%
2020/04/09	63	26.24	9	27.33	25.35	54	51,436	0.10%
2020/04/08	47	27.31	71	27.01	26.50	-24	50,729	-0.05%
2020/04/07	19	28.63	0	0.00	28.35	19	49,950	0.04%
2020/04/06	27	26.95	11	26.45	26.90	16	50,020	0.03%
2020/04/01	48	24.46	15	24.75	25.15	33	49,877	0.07%
2020/03/31	15	23.90	80	24.45	24.25	-65	48,514	-0.13%
2020/03/30	40	23.25	17	23.22	23.60	23	46,687	0.05%
2020/03/27	25	22.57	144.9	22.17	23.10	-119.9	45,112	-0.27%	大賣/鉅額交易
2020/03/26	10	20.39	31	20.63	21.00	-21	43,532	-0.05%
2020/03/25	43	19.97	64	19.95	20.20	-21	42,629	-0.05%
2020/03/24	42	18.69	2	18.75	18.85	40	41,664	0.10%
2020/03/23	10	17.37	26	16.94	17.75	-16	41,110	-0.04%
2020/03/20	44	18.03	49	18.22	18.00	-5	40,715	-0.01%
2020/03/19	34.6	17.97	20	18.02	17.20	14.6	39,451	0.04%
2020/03/18	90	19.69	201	19.54	19.10	-111	38,401	-0.29%	大賣/鉅額交易
2020/03/17	93	20.52	72	20.67	20.05	21	36,538	0.06%
2020/03/16	74	21.36	94	21.24	19.80	-20	34,930	-0.06%
2020/03/13	335	20.20	304	20.29	21.85	31	33,077	0.09%	大買/大賣/
2020/03/12	23	20.70	12	21.07	19.90	11	30,903	0.04%
2020/03/11	11	21.43	40	21.97	22.10	-29	29,944	-0.10%
2020/03/10	27	19.81	60	19.91	20.50	-33	27,942	-0.12%
2020/03/09	137	19.98	128	20.24	18.65	9	26,321	0.03%	大買/大賣/
2020/03/06	9	19.39	121	19.26	20.10	-112	24,818	-0.45%	大賣/鉅額交易
2020/03/05	76	18.30	51	18.18	18.50	25	23,647	0.11%
2020/03/04	43	17.43	58	17.48	17.75	-15	22,811	-0.07%
2020/03/03	28	16.92	39	16.69	17.05	-11	21,797	-0.05%
2020/03/02	1	15.05	7	15.03	15.50	-6	21,006	-0.03%
2020/02/27	1	15.15	14	14.97	14.80	-13	21,197	-0.06%
2020/02/26	12	15.74	3	16.02	15.45	9	21,767	0.04%
2020/02/25	23	15.68	11	15.60	15.95	12	22,681	0.05%
2020/02/24	2	15.90	52	15.74	15.65	-50	23,338	-0.21%
2020/02/21	33	16.05	11	16.21	16.10	22	23,798	0.09%
2020/02/20	1	16.00	1	15.85	15.85	0	24,220	0.00%
2020/02/19	3	15.70	2	15.73	15.70	1	24,387	0.00%
2020/02/18	1	15.70	2	15.50	15.70	-1	24,726	0.00%
2020/02/17	2	15.55	2	15.63	15.55	0	24,570	0.00%
2020/02/14	8	15.67	13	15.68	15.75	-5	24,439	-0.02%
2020/02/13	2	15.45	18	15.54	15.25	-16	24,131	-0.07%
2020/02/12	108	15.50	79	15.42	15.50	29	23,954	0.12%	大買/
2020/02/11	26	14.50	23	14.64	14.85	3	23,255	0.01%
2020/02/10	4	14.00	16	14.17	14.40	-12	23,187	-0.05%
2020/02/07	9	14.39	1	14.40	14.30	8	23,024	0.03%
2020/02/06	17	14.91	8	14.94	14.95	9	22,816	0.04%
2020/02/05	11	14.57	44	14.74	14.40	-33	22,607	-0.15%
2020/02/04	115	14.96	11	15.00	15.00	104	22,350	0.47%	大買/鉅額交易
2020/02/03	35	14.12	11	14.33	14.35	24	23,078	0.10%
2020/01/31	18	15.43	7	15.51	15.30	11	22,970	0.05%
2020/01/30	7	16.56	7	16.50	16.20	0	22,697	0.00%
2020/01/20	5	18.00	35	17.96	18.00	-30	22,672	-0.13%
2020/01/17	7	17.79	19	17.72	18.00	-12	22,658	-0.05%
2020/01/16	11	17.80	2	17.70	17.70	9	22,405	0.04%
2020/01/15	4	18.23	1	18.05	18.10	3	22,242	0.01%
2020/01/14	6	18.05	6	18.25	18.40	0	22,156	0.00%
2020/01/13	20	18.25	13	18.23	17.85	7	21,854	0.03%
2020/01/10	34	17.88	28	17.95	17.80	6	21,099	0.03%
2020/01/09	39	17.86	58	17.74	18.30	-19	20,514	-0.09%
2020/01/08	5	16.40	38	17.03	17.15	-33	19,878	-0.17%
2020/01/07	42	17.12	19	17.28	17.05	23	19,780	0.12%
2020/01/06	8	17.14	74	17.20	17.40	-66	19,344	-0.34%
2020/01/03	6	16.68	20	17.03	16.85	-14	18,782	-0.07%
2020/01/02	21	16.80	19	16.95	16.85	2	18,502	0.01%
2019/12/31	33	16.70	11	16.64	16.65	22	18,242	0.12%
2019/12/30	101	17.06	39	17.16	16.80	62	18,122	0.34%	大買/
2019/12/27	76	16.79	13	16.45	16.75	63	17,507	0.36%
2019/12/26	5	16.10	5	16.02	16.20	0	17,016	0.00%
2019/12/24	3	15.47	1	15.45	15.60	2	17,015	0.01%
2019/12/23	2	15.45	2	15.33	15.30	0	17,047	0.00%
2019/12/20	11	15.85	7	15.65	15.75	4	17,021	0.02%
2019/12/19	2	15.80	53	15.75	15.80	-51	17,045	-0.30%
2019/12/18	3	15.97	0	0.00	15.75	3	17,159	0.02%
2019/12/17	4	16.25	4	16.55	16.25	0	17,121	0.00%
2019/12/16	5	16.10	0	0.00	16.25	5	17,244	0.03%
2019/12/13	11	16.25	2	16.10	15.95	9	17,293	0.05%
2019/12/12	1	16.45	1	16.75	16.30	0	17,347	0.00%
2019/12/11	0	0.00	61	16.64	16.50	-61	17,921	-0.34%
2019/12/10	2	16.15	0	0.00	16.55	2	17,896	0.01%
2019/12/09	13	16.55	3	16.35	16.30	10	18,240	0.05%
2019/12/06	51	16.45	69	16.06	16.35	-18	18,132	-0.10%
2019/12/04	2	15.43	2	15.65	15.55	0	18,063	0.00%
2019/12/03	4	15.60	3	15.67	15.70	1	18,789	0.01%
2019/12/02	4	15.25	29	15.02	15.50	-25	19,620	-0.13%
2019/11/29	51	15.70	2	15.85	15.50	49	19,782	0.25%
2019/11/28	5	15.68	2	15.80	15.60	3	20,209	0.01%
2019/11/27	27	16.13	25	16.03	16.10	2	20,992	0.01%
2019/11/26	26	16.17	13	16.25	16.15	13	21,042	0.06%
2019/11/25	77	16.74	29	16.70	16.25	48	20,617	0.23%
2019/11/22	79.8	16.59	139	16.18	16.15	-59.2	19,834	-0.30%	大賣/
2019/11/21	7	16.16	71	16.08	16.55	-64	18,704	-0.34%
2019/11/20	37	15.72	29	15.82	15.70	8	17,910	0.04%
2019/11/19	9	15.45	40	15.50	15.40	-31	17,547	-0.18%
2019/11/18	20	15.08	16	15.16	15.15	4	16,976	0.02%
2019/11/15	45	14.86	70	14.91	14.90	-25	16,709	-0.15%
2019/11/12	1	14.00	0	0.00	14.05	1	16,615	0.01%
2019/11/11	4	13.70	0	0.00	13.60	4	16,621	0.02%
2019/11/08	1	14.05	1	14.25	14.15	0	16,570	0.00%
2019/11/07	2	14.13	1	14.20	14.15	1	16,592	0.01%
2019/11/06	0	0.00	2	14.65	14.45	-2	16,521	-0.01%
2019/11/05	10	14.75	17	14.74	14.70	-7	16,498	-0.04%
2019/11/04	3	14.78	2	14.65	14.60	1	16,542	0.01%
2019/11/01	36	14.98	10	15.03	14.90	26	16,438	0.16%
2019/10/31	15	15.66	38	15.67	15.35	-23	16,321	-0.14%
2019/10/30	13	14.98	12	15.10	15.00	1	15,333	0.01%
2019/10/29	11	14.73	0	0.00	14.45	11	15,140	0.07%
2019/10/28	2	15.05	30	14.95	14.90	-28	15,233	-0.18%
2019/10/25	0	0.00	172	14.79	14.80	-172	15,513	-1.11%	大賣/鉅額交易
2019/10/24	28	14.81	50	14.77	14.75	-22	15,525	-0.14%
2019/10/23	10	14.70	16	14.79	14.70	-6	15,859	-0.04%
2019/10/22	210	14.79	2	14.90	14.55	208	15,876	1.31%	大買/鉅額交易
2019/10/21	7	14.82	4	14.70	14.75	3	15,823	0.02%
2019/10/18	54	14.54	55	14.55	14.55	-1	15,857	-0.01%
2019/10/17	1	14.45	2	14.58	14.55	-1	15,948	-0.01%
2019/10/16	18	14.52	52	14.46	14.40	-34	16,089	-0.21%
2019/10/15	115	14.49	56	14.69	14.70	59	16,377	0.36%	大買/
2019/10/14	4	14.33	11	14.14	14.25	-7	16,316	-0.04%
2019/10/09	1	13.70	1	13.60	13.60	0	16,563	0.00%
2019/10/07	0	0.00	1	14.10	13.90	-1	16,657	-0.01%
2019/10/04	2	14.13	0	0.00	13.90	2	16,669	0.01%
2019/10/03	0	0.00	1	14.00	14.10	-1	16,608	-0.01%
2019/10/01	0	0.00	10	14.17	14.20	-10	16,643	-0.06%
2019/09/27	1	14.05	26	13.80	13.80	-25	16,560	-0.15%
2019/09/26	5	14.20	0	0.00	14.20	5	16,446	0.03%
2019/09/25	31	14.36	6	14.50	14.35	25	16,418	0.15%
2019/09/24	32	14.82	25	14.55	14.55	7	16,485	0.04%
2019/09/23	1	14.70	7	14.91	14.80	-6	16,398	-0.04%
2019/09/20	8	14.64	2	14.70	14.70	6	16,339	0.04%
2019/09/19	4	14.78	4	14.55	14.50	0	16,310	0.00%
2019/09/18	5	14.87	1	14.90	14.85	4	16,202	0.02%
2019/09/17	10	15.05	1	15.05	15.00	9	16,088	0.06%
2019/09/16	51	15.29	60	15.21	15.10	-9	15,838	-0.06%
2019/09/12	28	15.07	0	0.00	15.05	28	15,112	0.19%
2019/09/11	42	14.88	85	14.95	15.20	-43	14,883	-0.29%
2019/09/10	2	14.63	34	14.63	14.55	-32	14,308	-0.22%
2019/09/09	36	14.58	3	14.52	14.55	33	14,145	0.23%
2019/09/06	23	14.50	36	14.60	14.55	-13	13,956	-0.09%
2019/09/05	57	14.89	54	14.84	14.75	3	13,659	0.02%
2019/09/04	87	14.94	120	14.94	15.10	-33	13,004	-0.25%	大賣/
2019/09/03	20	14.40	2	14.48	14.45	18	12,321	0.15%
2019/09/02	72	14.63	70	14.68	14.80	2	11,884	0.02%
2019/08/30	38	14.21	25	14.01	14.45	13	11,134	0.12%
2019/08/29	16	13.29	29	13.20	13.45	-13	10,088	-0.13%
2019/08/28	0	0.00	20	12.95	12.90	-20	9,654	-0.21%
2019/08/27	20	12.85	61	12.89	12.85	-41	9,632	-0.43%
2019/08/26	21	12.70	0	0.00	12.75	21	9,601	0.22%
2019/08/23	33	13.19	0	0.00	13.15	33	9,533	0.35%
2019/08/22	11	13.50	3	13.43	13.50	8	9,474	0.08%
2019/08/21	1	13.10	53	13.14	13.15	-52	9,142	-0.57%
2019/08/20	3	12.80	11	12.95	12.70	-8	9,035	-0.09%
2019/08/19	37	12.95	10	12.90	12.80	27	9,010	0.30%
2019/08/16	12	12.75	1	12.85	12.80	11	8,950	0.12%
2019/08/15	1	12.05	12	12.22	12.90	-11	8,846	-0.12%
2019/08/14	10	12.35	1	12.55	12.35	9	8,724	0.10%
2019/08/13	1	12.30	12	12.30	12.15	-11	8,759	-0.13%
2019/08/12	0	0.00	2	12.75	12.50	-2	8,864	-0.02%
2019/08/08	3	12.45	3	12.55	12.70	0	8,897	0.00%
2019/08/05	3	12.10	0	0.00	11.95	3	8,779	0.03%
2019/08/02	16	12.74	41	12.66	12.25	-25	8,777	-0.28%
2019/08/01	16	13.06	2	13.05	13.05	14	8,634	0.16%
2019/07/31	32	13.28	66	13.18	13.45	-34	8,513	-0.40%
2019/07/30	6	13.59	4	13.90	13.40	2	8,395	0.02%
2019/07/29	41	13.92	41	13.88	13.85	0	8,132	0.00%
2019/07/26	0	0.00	6	13.40	13.50	-6	7,639	-0.08%
2019/07/25	45	13.60	39	13.56	13.40	6	7,599	0.08%
2019/07/24	23	12.87	25	12.96	12.95	-2	7,238	-0.03%
2019/07/23	31	13.33	0	0.00	13.25	31	7,257	0.43%
2019/07/22	7	13.18	47	13.41	13.60	-40	7,202	-0.56%
2019/07/19	73	13.12	52	13.25	13.05	21	7,063	0.30%
2019/07/18	4	13.31	1	13.40	13.05	3	7,084	0.04%
2019/07/17	55	12.96	49	13.12	13.30	6	7,012	0.09%
2019/07/16	1	12.45	22	12.85	12.90	-21	6,618	-0.32%
2019/07/15	77	12.54	76	12.59	12.65	1	6,514	0.02%
2019/07/12	40	12.15	5	12.30	12.15	35	6,223	0.56%
2019/07/10	0	0.00	1	12.00	12.05	-1	6,394	-0.02%
2019/07/09	0	0.00	5	11.90	11.90	-5	6,474	-0.08%
2019/07/05	15	12.15	16	12.14	12.05	-1	6,889	-0.01%
2019/07/04	3	11.90	3	11.95	12.00	0	7,009	0.00%
2019/07/03	1	11.90	0	0.00	11.80	1	7,866	0.01%
2019/07/02	2	11.93	1	12.05	12.05	1	8,493	0.01%
2019/07/01	7	12.02	6	12.17	11.95	1	8,852	0.01%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	3	11.75	11.75	-3	8,918	-0.03%
2019/06/26	3	11.55	0	0.00	11.50	3	8,869	0.03%
2019/06/25	6	12.02	27	12.27	11.80	-21	8,900	-0.24%
2019/06/24	6	11.77	0	0.00	12.00	6	8,807	0.07%
2019/06/19	1	12.00	3	11.68	11.85	-2	9,136	-0.02%
2019/06/18	3	11.42	0	0.00	11.40	3	9,141	0.03%
2019/06/17	1	11.50	2	11.50	11.50	-1	9,669	-0.01%
2019/06/14	0	0.00	2	11.65	11.65	-2	9,679	-0.02%
2019/06/13	5	11.75	2	11.75	11.75	3	9,785	0.03%
2019/06/12	10	11.70	81	11.60	11.65	-71	9,772	-0.73%
2019/06/11	0	0.00	9	11.85	11.90	-9	9,632	-0.09%
2019/06/10	0	0.00	239	10.85	10.85	-239	9,393	-2.54%	大賣/鉅額交易
2019/06/06	0	0.00	31	10.80	10.75	-31	9,403	-0.33%
2019/05/30	2	11.13	0	0.00	11.10	2	9,733	0.02%
2019/05/28	1	10.75	1	10.80	10.85	0	9,808	0.00%
2019/05/27	1	10.75	2	10.78	10.70	-1	9,963	-0.01%
2019/05/24	1	10.90	0	0.00	10.75	1	10,045	0.01%
2019/05/23	1	10.80	1	10.80	10.80	0	10,078	0.00%
2019/05/21	3	10.82	4	10.95	11.10	-1	10,370	-0.01%
2019/05/20	27	11.37	5	11.18	11.10	22	10,623	0.21%
2019/05/17	354	12.06	5	12.08	11.90	349	10,694	3.26%	大買/鉅額交易
2019/05/16	0	0.00	1	11.95	11.75	-1	10,831	-0.01%
2019/05/15	2	12.00	2	11.88	12.15	0	11,275	0.00%
2019/05/14	3	11.30	3	11.33	11.50	0	11,395	0.00%
2019/05/13	2	11.60	4	11.55	11.40	-2	11,535	-0.02%
2019/05/10	3	12.02	14	11.84	11.75	-11	11,519	-0.10%
2019/05/09	4	12.44	1	12.15	12.10	3	11,449	0.03%
2019/05/08	1	12.35	8	12.54	12.70	-7	11,407	-0.06%
2019/05/06	0	0.00	1	12.60	12.40	-1	11,457	-0.01%
2019/05/02	5	12.90	0	0.00	12.95	5	11,512	0.04%
2019/04/30	2	12.40	36	12.30	12.50	-34	11,828	-0.29%
2019/04/29	46	12.59	60	12.70	12.50	-14	11,953	-0.12%
2019/04/26	2	13.15	0	0.00	13.15	2	11,857	0.02%
2019/04/25	60	13.40	0	0.00	13.40	60	11,981	0.50%
2019/04/24	2	13.40	145	13.16	13.25	-143	12,252	-1.17%	大賣/鉅額交易
2019/04/23	144	13.62	0	0.00	13.50	144	12,744	1.13%	大買/鉅額交易
2019/04/22	30	13.90	31	13.75	13.75	-1	12,720	-0.01%
2019/04/19	16	13.62	3	13.68	13.65	13	12,811	0.10%
2019/04/18	3	13.72	1	13.70	13.55	2	13,033	0.02%
2019/04/17	0	0.00	46	14.05	13.95	-46	13,250	-0.35%
2019/04/16	0	0.00	1	14.25	14.20	-1	13,785	-0.01%
2019/04/15	4	14.09	3	14.12	14.00	1	14,559	0.01%
2019/04/12	3	14.22	2	13.90	13.90	1	14,618	0.01%
2019/04/11	4	14.55	139	14.45	14.15	-135	14,573	-0.93%	大賣/鉅額交易
2019/04/10	49	15.09	2	14.80	14.60	47	14,472	0.32%
2019/04/09	10	15.80	89	15.81	14.80	-79	14,352	-0.55%
2019/04/08	10	14.65	50	14.75	15.30	-40	13,921	-0.29%
2019/04/03	126	13.87	16	13.91	13.95	110	13,527	0.81%	大買/鉅額交易
2019/04/02	121	13.64	22	13.45	13.30	99	13,461	0.74%	大買/
2019/04/01	1	13.50	5	13.44	13.40	-4	13,529	-0.03%
2019/03/29	1	13.15	3	13.18	13.25	-2	13,551	-0.01%
2019/03/28	13	13.11	3	13.17	13.05	10	13,781	0.07%
2019/03/27	4	13.50	1	13.60	13.50	3	13,798	0.02%
2019/03/26	2	13.68	250	13.55	13.55	-248	13,781	-1.80%	大賣/鉅額交易
2019/03/25	3	13.75	1	13.75	13.75	2	13,752	0.01%
2019/03/22	94	14.15	17	14.52	14.10	77	13,772	0.56%
2019/03/21	62	14.28	59	14.32	14.15	3	13,846	0.02%
2019/03/20	165	14.37	16	14.41	14.30	149	13,962	1.07%	大買/鉅額交易
2019/03/19	0	0.00	1	13.80	13.80	-1	13,686	-0.01%
2019/03/18	10	14.02	1	14.00	13.85	9	14,141	0.06%
2019/03/15	1	13.80	5	13.74	13.75	-4	15,426	-0.03%
2019/03/14	2	13.45	4	13.56	13.45	-2	15,854	-0.01%
2019/03/13	5	13.48	2	13.55	13.40	3	16,657	0.02%
2019/03/12	1	13.55	1	13.60	13.50	0	16,897	0.00%
2019/03/11	17	13.68	1	13.70	13.60	16	17,158	0.09%
2019/03/08	2	13.58	0	0.00	13.60	2	17,402	0.01%
2019/03/07	16	13.99	29	13.76	13.70	-13	17,504	-0.07%
2019/03/06	10	14.00	0	0.00	14.05	10	17,767	0.06%
2019/03/05	6	14.23	0	0.00	14.00	6	17,887	0.03%
2019/03/04	3	13.77	8	14.00	14.20	-5	17,941	-0.03%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/26	3	14.18	12	14.35	14.00	-9	18,108	-0.05%
2019/02/25	0	0.00	72	14.03	14.10	-72	18,196	-0.40%
2019/02/22	31	14.10	37	14.10	14.05	-6	18,265	-0.03%
2019/02/21	3	14.02	5	13.92	14.00	-2	18,374	-0.01%
2019/02/20	7	14.44	22	14.49	14.20	-15	18,544	-0.08%
2019/02/19	21	14.60	5	14.54	14.40	16	18,906	0.08%
2019/02/18	9	14.28	9	14.28	14.10	0	19,488	0.00%
2019/02/15	29	14.25	13	14.50	14.10	16	19,524	0.08%
2019/02/14	10	14.10	10	14.11	14.10	0	19,259	0.00%
2019/02/13	1	14.00	30	14.00	13.65	-29	18,769	-0.15%
2019/02/12	63	13.58	5	13.66	13.90	58	18,572	0.31%
2019/02/11	3	13.30	31	13.26	13.40	-28	18,485	-0.15%
2019/01/30	66	13.34	8	13.27	13.25	58	18,532	0.31%
2019/01/29	5	13.25	0	0.00	13.25	5	18,576	0.03%
2019/01/28	2	13.40	0	0.00	13.25	2	18,595	0.01%
2019/01/24	25	13.30	0	0.00	13.25	25	18,874	0.13%
2019/01/23	3	13.03	3	13.18	13.35	0	18,954	0.00%
2019/01/22	6	13.42	309	13.39	13.10	-303	19,032	-1.59%	大賣/鉅額交易
2019/01/21	12	14.11	0	0.00	13.90	12	18,660	0.06%
2019/01/18	30	13.90	56	13.84	13.90	-26	18,513	-0.14%
2019/01/17	41	13.89	1	13.80	13.75	40	18,514	0.22%
2019/01/16	301	13.91	67	13.95	13.90	234	18,396	1.27%	大買/鉅額交易
2019/01/15	78	13.70	160	13.83	13.65	-82	18,118	-0.45%	大賣/
2019/01/14	8	13.23	4	13.30	13.45	4	17,558	0.02%
2019/01/11	109	13.44	4	13.56	13.35	105	17,517	0.60%	大買/鉅額交易
2019/01/10	151	13.88	225	13.84	13.45	-74	17,403	-0.43%	大買/大賣/
2019/01/09	230	14.29	315	14.06	14.00	-85	17,156	-0.50%	大買/大賣/
2019/01/08	145	14.29	35	14.52	14.55	110	16,910	0.65%	大買/鉅額交易
2019/01/07	23	13.92	132	13.78	14.40	-109	16,250	-0.67%	大賣/鉅額交易
2019/01/04	2	13.15	2	13.25	13.10	0	15,488	0.00%
2019/01/03	7	13.45	5	13.34	13.45	2	15,492	0.01%
2019/01/02	191	13.26	0	0.00	13.15	191	15,392	1.24%	大買/鉅額交易
2018/12/28	1	13.25	190	13.08	13.10	-189	15,350	-1.23%	大賣/鉅額交易
2018/12/27	34	13.50	57	13.66	13.05	-23	15,497	-0.15%
2018/12/26	25	13.55	2	13.43	13.25	23	15,310	0.15%
2018/12/25	10	13.36	57	13.36	13.50	-47	15,415	-0.30%
2018/12/24	251	13.24	150	13.20	13.15	101	15,171	0.67%	大買/大賣/鉅額交易
2018/12/22	150	13.22	3	13.33	13.25	147	15,044	0.98%	大買/鉅額交易
2018/12/21	12	12.77	14	12.82	13.20	-2	14,973	-0.01%
2018/12/20	7	12.45	9	12.57	12.60	-2	14,911	-0.01%
2018/12/19	5	12.35	12	12.55	12.30	-7	14,834	-0.05%
2018/12/18	20	12.44	0	0.00	12.45	20	14,981	0.13%
2018/12/17	5	12.52	3	12.38	12.30	2	15,113	0.01%
2018/12/14	2	11.98	10	12.07	12.60	-8	15,534	-0.05%
2018/12/13	9	12.44	74	12.45	12.25	-65	15,407	-0.42%
2018/12/12	1	13.05	6	12.94	12.90	-5	15,294	-0.03%
2018/12/11	22	13.23	11	13.26	12.90	11	15,285	0.07%
2018/12/10	110	14.03	60	13.67	13.60	50	15,357	0.33%	大買/
2018/12/07	27	13.15	42	13.36	13.75	-15	14,342	-0.10%
2018/12/06	79	13.71	45	13.78	12.50	34	14,332	0.24%
2018/12/05	1	13.60	5	13.68	13.75	-4	14,145	-0.03%
2018/12/04	25	13.30	32	13.24	13.20	-7	14,467	-0.05%
2018/12/03	3	12.78	14	12.90	12.85	-11	14,798	-0.07%
2018/11/30	0	0.00	1	12.40	12.30	-1	15,372	-0.01%
2018/11/29	12	12.29	44	12.37	12.10	-32	16,645	-0.19%
2018/11/28	2	12.85	6	12.79	12.80	-4	16,412	-0.02%
2018/11/27	11	12.81	3	12.90	12.90	8	16,444	0.05%
2018/11/26	47	12.76	25	12.61	12.55	22	16,484	0.13%
2018/11/23	156	12.47	139	12.37	12.40	17	16,524	0.10%	大買/大賣/
2018/11/22	18	12.59	62	12.62	12.30	-44	16,605	-0.26%
2018/11/21	19	12.96	6	13.02	13.10	13	16,482	0.08%
2018/11/20	5	12.89	8	12.96	12.95	-3	16,511	-0.02%
2018/11/19	56	13.11	61	13.10	13.15	-5	16,536	-0.03%
2018/11/16	85	13.03	76	13.05	13.00	9	16,487	0.05%
2018/11/15	154	12.40	123	12.49	12.50	31	16,133	0.19%	大買/大賣/
2018/11/14	23	11.30	41	11.49	11.85	-18	16,585	-0.11%
2018/11/13	10	10.75	6	10.79	10.80	4	17,751	0.02%
2018/11/12	2	10.63	5	10.63	10.65	-3	18,723	-0.02%
2018/11/09	2	10.35	3	10.43	10.45	-1	19,500	-0.01%
2018/11/08	13	10.82	12	10.91	10.50	1	20,407	0.00%
2018/11/07	7	10.54	7	10.57	10.60	0	20,800	0.00%
2018/11/06	3	10.23	2	10.18	10.15	1	20,844	0.00%
2018/11/05	0	0.00	3	10.35	10.40	-3	20,954	-0.01%
2018/11/02	15	10.33	4	10.65	10.30	11	20,935	0.05%
2018/11/01	13	10.60	15	10.68	10.65	-2	20,773	-0.01%
2018/10/31	14	9.92	16	10.01	10.20	-2	20,560	-0.01%
2018/10/30	24	9.63	40	9.58	9.86	-16	20,460	-0.08%
2018/10/29	8	9.20	3	9.16	9.10	5	20,271	0.02%
2018/10/26	5	9.34	6	9.45	9.23	-1	20,228	0.00%
2018/10/25	5	9.70	21	9.67	9.43	-16	20,159	-0.08%
2018/10/24	2	9.92	13	10.12	10.05	-11	20,069	-0.05%
2018/10/23	5	10.06	13	10.07	10.05	-8	20,000	-0.04%
2018/10/22	9	10.16	36	10.21	10.25	-27	19,977	-0.14%
2018/10/19	9	9.99	10	10.01	10.00	-1	19,919	-0.01%
2018/10/18	14	10.25	4	10.30	10.25	10	19,835	0.05%
2018/10/17	8	10.36	10	10.35	10.35	-2	19,788	-0.01%
2018/10/16	2	10.43	2	10.68	10.45	0	19,689	0.00%
2018/10/15	7	10.31	9	10.43	10.30	-2	19,541	-0.01%
2018/10/12	22	10.38	14	10.00	10.40	8	19,446	0.04%
2018/10/11	16	9.90	24	9.96	9.77	-8	19,307	-0.04%
2018/10/09	2	10.88	8	10.86	10.85	-6	19,114	-0.03%
2018/10/08	4	11.15	3	11.17	11.15	1	19,037	0.01%
2018/10/05	24	11.13	4	10.76	11.05	20	18,940	0.11%
2018/10/04	8	11.55	28	11.66	11.50	-20	18,673	-0.11%
2018/10/03	66	11.63	42	11.75	11.45	24	18,707	0.13%
2018/10/02	4	12.33	1	12.55	12.20	3	18,322	0.02%
2018/10/01	0	0.00	8	12.44	12.50	-8	18,207	-0.04%
2018/09/28	9	12.18	2	12.33	12.30	7	18,148	0.04%
2018/09/27	6	12.67	31	12.50	12.30	-25	18,060	-0.14%
2018/09/26	7	12.35	0	0.00	12.30	7	17,822	0.04%
2018/09/25	10	12.30	13	12.37	12.55	-3	17,762	-0.02%
2018/09/21	11	12.65	12	12.66	12.45	-1	17,549	-0.01%
2018/09/20	38	12.53	45	12.40	12.25	-7	17,320	-0.04%
2018/09/19	28	13.33	29	13.22	13.05	-1	16,795	-0.01%
2018/09/18	124	13.38	86	13.56	13.30	38	16,584	0.23%	大買/
2018/09/17	13	13.43	92	13.41	13.50	-79	16,401	-0.48%
2018/09/14	124	13.85	94	13.79	14.00	30	16,153	0.19%	大買/
2018/09/13	156	13.04	165	13.19	13.20	-9	15,673	-0.06%	大買/大賣/
2018/09/12	16	13.36	35	13.28	13.20	-19	15,263	-0.12%
2018/09/11	29	13.49	29	13.58	13.90	0	14,759	0.00%
2018/09/10	25	13.38	10	13.88	13.05	15	14,108	0.11%
2018/09/07	66	14.82	47	14.95	14.45	19	13,489	0.14%
2018/09/06	110	15.20	88	15.21	14.70	22	12,912	0.17%	大買/
2018/09/05	56	15.99	171	15.70	15.10	-115	12,083	-0.95%	大賣/鉅額交易
2018/09/04	30	15.99	1	16.05	16.05	29	10,813	0.27%
2018/09/03	13	15.95	24	16.25	15.65	-11	10,756	-0.10%
2018/08/31	4	16.36	10	16.55	16.70	-6	10,728	-0.06%
2018/08/30	14	16.20	5	16.46	16.00	9	10,548	0.09%
2018/08/29	7	15.62	27	15.78	16.10	-20	10,415	-0.19%
2018/08/28	7	15.03	1	15.30	15.20	6	10,336	0.06%
2018/08/27	10	15.07	0	0.00	15.10	10	10,217	0.10%
2018/08/24	28	15.31	11	15.45	15.05	17	10,035	0.17%
2018/08/23	15	15.54	10	15.50	16.00	5	9,818	0.05%
2018/08/22	7	15.14	10	15.05	15.05	-3	9,524	-0.03%
2018/08/21	191	14.87	81	14.93	15.30	110	9,321	1.18%	大買/鉅額交易
2018/08/20	45	14.21	146	13.91	14.20	-101	7,900	-1.28%	大賣/鉅額交易
2018/08/17	74	14.00	84	14.12	14.30	-10	6,493	-0.15%
2018/08/16	69	12.34	20	12.38	13.00	49	5,438	0.90%
2018/08/15	121	11.94	71	12.15	12.20	50	4,606	1.09%	大買/
2018/08/14	4	10.99	52	10.95	11.25	-48	3,657	-1.31%
2018/08/10	0	0.00	1	10.60	10.45	-1	3,020	-0.03%
2018/07/26	0	0.00	3	9.50	9.73	-3	2,815	-0.11%
2018/07/23	3	9.35	3	9.42	9.39	0	2,814	0.00%
2018/07/19	5	9.46	0	0.00	9.44	5	2,820	0.18%
2018/07/18	3	9.44	3	9.50	9.50	0	2,835	0.00%
2018/07/13	3	9.54	3	9.64	9.54	0	2,858	0.00%
2018/07/12	3	9.45	4	9.57	9.44	-1	2,863	-0.03%
2018/07/11	5	9.56	4	9.48	9.54	1	2,865	0.03%
2018/07/09	3	9.36	3	9.40	9.36	0	2,672	0.00%
2018/07/06	0	0.00	3	9.15	9.25	-3	2,766	-0.11%
2018/07/05	0	0.00	35	9.46	9.27	-35	2,752	-1.27%
2018/06/28	3	9.90	15	9.85	9.76	-12	2,699	-0.44%
2018/06/26	0	0.00	40	9.86	9.98	-40	2,759	-1.45%
2018/06/14	0	0.00	200	10.40	10.40	-200	2,573	-7.77%	大賣/鉅額交易
2018/06/13	0	0.00	1	10.65	10.25	-1	2,509	-0.04%
2018/06/12	146	10.73	5	10.60	10.60	141	2,438	5.78%	大買/鉅額交易
2018/06/08	2	10.10	2	10.20	10.10	0	2,261	0.00%
2018/06/05	100	9.94	0	0.00	9.71	100	2,141	4.67%
2018/05/29	0	0.00	1	9.25	9.35	-1	1,893	-0.05%
2018/05/28	1	9.23	0	0.00	9.23	1	1,853	0.05%
2018/05/16	2	9.15	2	9.13	9.09	0	1,946	0.00%
2018/05/15	2	9.28	2	9.38	9.21	0	1,960	0.00%
2018/05/11	1	9.51	1	9.52	9.50	0	2,035	0.00%
2018/05/02	2	9.50	2	9.44	9.40	0	2,022	0.00%
2018/04/27	0	0.00	3	9.28	9.25	-3	2,030	-0.15%
2018/04/13	2	10.30	0	0.00	10.10	2	2,454	0.08%
2018/04/12	100	10.10	3	9.82	10.00	97	2,602	3.73%
2018/04/10	0	0.00	1	9.67	9.60	-1	2,582	-0.04%
2018/04/09	0	0.00	1	9.73	9.63	-1	2,626	-0.04%
2018/03/31	0	0.00	0	9.80	9.78	0	2,754	0.00%
2018/03/27	1	9.72	0	0.00	9.72	1	2,932	0.03%
2018/03/23	0	0.00	20.6	9.38	9.40	-20.6	3,587	-0.57%
2018/03/22	0	0.00	4	9.73	9.62	-4	3,593	-0.11%
2018/03/16	2	9.91	3	9.90	9.86	-1	3,785	-0.03%
2018/03/14	3	9.90	4	9.87	9.86	-1	3,935	-0.03%
2018/03/13	4	9.89	3	9.89	9.85	1	3,952	0.03%
2018/03/09	22	9.68	2	9.63	9.64	20	4,050	0.49%
2018/03/05	5	9.35	3	9.31	9.31	2	4,342	0.05%
2018/03/02	1	9.43	1	9.46	9.46	0	4,611	0.00%
2018/03/01	1	9.50	1	9.51	9.54	0	4,663	0.00%
2018/02/27	0	0.00	1	9.75	9.58	-1	4,687	-0.02%
2018/02/26	2	9.51	2	9.53	9.50	0	4,776	0.00%
2018/02/23	7	9.40	6	9.42	9.40	1	4,775	0.02%
2018/02/22	3	9.29	4	9.31	9.38	-1	4,810	-0.02%
2018/02/21	2	9.23	1	9.26	9.32	1	4,866	0.02%
2018/02/12	1	8.76	3	8.84	9.06	-2	4,960	-0.04%
2018/02/07	1	9.25	1	9.38	9.20	0	5,073	0.00%
2018/02/06	20	9.41	15	9.18	9.05	5	5,226	0.10%
2018/02/05	10	9.97	2	10.00	10.00	8	5,214	0.15%
2018/02/02	1	10.25	0	0.00	10.25	1	5,250	0.02%
2018/02/01	0	0.00	1	10.30	10.25	-1	5,371	-0.02%
2018/01/30	1	10.45	1	10.30	10.40	0	5,591	0.00%
2018/01/26	0	0.00	1	10.25	10.20	-1	6,009	-0.02%
2018/01/25	0	0.00	1	10.25	10.20	-1	6,146	-0.02%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/23	2	10.18	51	10.20	10.15	-49	6,663	-0.74%
2018/01/22	12	10.28	1	10.20	10.20	11	6,673	0.16%
2018/01/19	1	10.40	3	10.37	10.35	-2	6,752	-0.03%
2018/01/18	3	10.48	1	10.45	10.35	2	6,762	0.03%
2018/01/17	1	10.50	1	10.50	10.45	0	6,815	0.00%
2018/01/16	2	10.50	4	10.55	10.55	-2	6,963	-0.03%
2018/01/15	1	10.40	2	10.50	10.35	-1	6,832	-0.01%
2018/01/12	4	10.50	0	0.00	10.40	4	6,802	0.06%
2018/01/11	1	10.45	1	10.60	10.45	0	6,785	0.00%
2018/01/10	14	10.51	12	10.56	10.45	2	6,692	0.03%
2018/01/08	15	10.98	23	11.10	10.90	-8	6,553	-0.12%
2018/01/05	1	10.70	1	10.70	10.75	0	6,339	0.00%
2018/01/03	2	10.80	3	10.65	10.60	-1	6,260	-0.02%
2018/01/02	0	0.00	3	10.70	10.75	-3	6,219	-0.05%