金像電 (2368)-統一-中壢券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股▼0.98%
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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.1	189.44	4	191.75	187.00	2.1	9,799	0.02%
2024/04/24	1.3	196.44	1.1	196.62	196.50	0.2	9,812	0.00%
2024/04/23	2	185.75	1	184.50	188.00	1	9,758	0.01%
2024/04/22	4	186.74	2	183.00	182.00	2	9,666	0.02%
2024/04/19	1.1	197.46	1	191.00	196.00	0.1	9,531	0.00%
2024/04/18	4.1	204.76	4	205.88	205.00	0.1	9,488	0.00%
2024/04/17	10	202.05	1	204.00	201.50	9	9,472	0.10%
2024/04/16	1.2	202.71	0	0.00	201.50	1.2	9,455	0.01%
2024/04/15	5.1	216.71	0	0.00	212.50	5.1	9,443	0.05%
2024/04/12	0.1	230.50	0	0.00	229.50	0.1	9,313	0.00%
2024/04/11	2.2	230.59	1	230.00	229.50	1.2	9,337	0.01%
2024/04/10	1.1	232.55	0	0.00	230.50	1.1	9,333	0.01%
2024/04/09	4.1	236.90	3	238.50	237.00	1.1	9,352	0.01%
2024/04/08	4	246.24	4	245.63	242.50	0	9,345	0.00%
2024/04/03	7	240.00	8.1	238.13	241.00	-1.1	9,259	-0.01%
2024/04/02	5.3	237.19	7	235.86	234.00	-1.7	9,240	-0.02%
2024/04/01	0.2	246.72	1	247.50	245.00	-0.8	9,145	-0.01%
2024/03/29	1	246.99	2.1	246.79	245.50	-1.1	9,152	-0.01%
2024/03/28	0.1	245.83	0	0.00	244.50	0.1	9,107	0.00%
2024/03/27	5	256.10	1	250.97	251.00	4	9,052	0.04%
2024/03/26	0	242.00	4	242.88	242.00	-4	8,927	-0.04%
2024/03/25	2	253.00	2	251.50	247.50	0	8,912	0.00%
2024/03/22	4	245.38	7	243.43	247.50	-3	8,866	-0.03%
2024/03/21	5.1	235.90	2.2	236.04	233.50	2.9	8,668	0.03%
2024/03/20	3.1	230.52	2.2	231.41	229.50	0.9	8,699	0.01%
2024/03/19	5.3	232.75	5	232.30	229.50	0.3	8,751	0.00%
2024/03/18	2.2	237.43	3.1	234.60	238.00	-0.9	8,684	-0.01%
2024/03/15	3	233.33	1.1	235.50	232.50	1.9	8,689	0.02%
2024/03/14	3	222.17	2	223.50	220.50	1	8,659	0.01%
2024/03/13	5.1	235.30	5	233.60	229.00	0.1	8,739	0.00%
2024/03/12	4.3	241.54	5.1	244.67	242.50	-0.8	8,651	-0.01%
2024/03/11	13.2	249.20	9	250.06	248.00	4.2	8,593	0.05%
2024/03/08	6	253.33	7	249.71	249.50	-1	8,641	-0.01%
2024/03/07	13.5	264.99	6	255.03	252.50	7.5	8,595	0.09%
2024/03/06	2.1	264.63	4.4	272.73	274.50	-2.3	8,335	-0.03%
2024/03/05	6	264.83	10	261.90	265.50	-4	8,341	-0.05%
2024/03/04	7	263.86	4	260.25	259.00	3	8,359	0.04%
2024/03/01	1	262.50	1	264.45	261.50	0	8,322	0.00%
2024/02/29	2	257.00	3	256.01	257.00	-1	8,274	-0.01%
2024/02/27	4.4	250.92	3	254.83	252.50	1.4	8,255	0.02%
2024/02/26	3	259.83	2	261.00	261.50	1	8,170	0.01%
2024/02/23	8	262.94	7.2	264.80	262.00	0.8	8,128	0.01%
2024/02/22	5.1	255.42	2	255.33	255.50	3.1	8,003	0.04%
2024/02/21	1	258.51	1	261.05	259.50	0	7,836	0.00%
2024/02/20	3	259.33	1	256.50	261.50	2	7,793	0.03%
2024/02/19	5.1	269.13	4	268.63	265.00	1.1	7,781	0.01%
2024/02/16	4	272.00	2	275.00	275.00	2	7,674	0.03%
2024/02/15	2	268.00	3	273.00	273.00	-1	7,656	-0.01%
2024/02/05	4.3	248.50	5	246.30	248.50	-0.7	7,528	-0.01%
2024/02/02	3	242.00	4	241.99	241.00	-1	7,755	-0.01%
2024/02/01	1	230.00	1	231.50	231.50	0	7,649	0.00%
2024/01/31	2	232.74	3	233.83	229.00	-1	7,741	-0.01%
2024/01/30	1	234.50	9.1	234.11	234.00	-8.1	7,738	-0.10%
2024/01/29	2	219.25	6	222.25	224.50	-4	7,520	-0.05%
2024/01/26	1	218.51	1	220.00	216.50	0	7,612	0.00%
2024/01/25	3	224.50	8.4	224.48	222.50	-5.4	7,651	-0.07%
2024/01/24	0	218.75	0	0.00	216.50	0	7,583	0.00%
2024/01/23	0	220.33	4	221.88	221.50	-4	7,645	-0.05%
2024/01/22	2	216.51	3.2	218.61	222.00	-1.2	7,580	-0.02%
2024/01/19	2	204.00	3	204.33	204.00	-1	7,423	-0.01%
2024/01/18	3.2	200.99	0	0.00	200.50	3.2	7,433	0.04%
2024/01/17	1.1	209.55	2	215.00	210.50	-1	7,369	-0.01%
2024/01/16	2	215.50	1.3	215.12	214.50	0.7	7,386	0.01%
2024/01/15	0	0.00	2	216.00	216.00	-2	7,379	-0.03%
2024/01/12	3	207.17	4	207.50	208.00	-1	7,425	-0.01%
2024/01/11	2	206.75	1	205.90	206.00	1	7,457	0.01%
2024/01/10	2	199.25	2	198.54	200.00	0	7,509	0.00%
2024/01/09	3.1	197.04	1	197.50	195.50	2.1	7,541	0.03%
2024/01/08	3.4	206.03	3	206.17	204.50	0.4	7,519	0.00%
2024/01/05	3	206.01	1	209.50	205.50	2	7,562	0.03%
2024/01/04	5	214.01	2	214.50	213.00	3	7,600	0.04%
2024/01/03	3	215.50	3	216.67	218.50	0	7,637	0.00%
2024/01/02	2	218.75	2	217.25	218.00	0	7,643	0.00%
2023/12/29	1	217.00	1	218.50	218.00	0	7,716	0.00%
2023/12/28	2	214.75	1	218.50	214.50	1	7,853	0.01%
2023/12/27	1	217.00	1	216.01	217.00	0	8,073	0.00%
2023/12/26	2	214.98	2	213.50	215.50	0	8,392	0.00%
2023/12/25	2.2	215.41	1	215.50	213.50	1.2	8,610	0.01%
2023/12/22	2	214.75	2.1	217.21	217.00	-0.1	8,705	0.00%
2023/12/21	0.1	210.94	0	0.00	210.50	0.1	8,828	0.00%
2023/12/20	3	212.67	1	213.50	213.50	2	9,114	0.02%
2023/12/19	6	213.17	2	214.00	213.50	4	9,164	0.04%
2023/12/18	2	215.50	2	215.00	216.00	0	9,215	0.00%
2023/12/15	2.1	215.78	2	217.50	215.50	0.1	9,288	0.00%
2023/12/14	9.1	222.60	4	221.77	220.00	5.1	9,289	0.05%
2023/12/13	3	222.83	3	224.33	223.50	0	9,307	0.00%
2023/12/12	14	222.68	3	220.50	219.50	11	9,358	0.12%
2023/12/11	4.1	227.83	2	223.50	220.50	2.1	9,350	0.02%
2023/12/08	5	237.80	14	237.79	238.00	-9	9,317	-0.10%
2023/12/07	2	226.75	2	226.25	224.50	0	9,137	0.00%
2023/12/06	2	222.25	4	221.86	223.50	-2	9,168	-0.02%
2023/12/05	4.1	214.91	2	216.75	212.00	2.1	9,163	0.02%
2023/12/04	4	226.75	4	225.76	224.00	0	9,137	0.00%
2023/12/01	4	227.25	4	228.13	229.50	0	9,393	0.00%
2023/11/30	2	228.25	3.3	227.77	228.00	-1.3	9,479	-0.01%
2023/11/29	2	225.00	4	224.25	225.00	-2	9,460	-0.02%
2023/11/28	4	216.63	5	216.91	217.50	-1	9,624	-0.01%
2023/11/27	4	213.12	3	212.67	211.50	1	9,746	0.01%
2023/11/24	2	217.00	2	216.75	217.50	0	9,920	0.00%
2023/11/23	5	217.60	3	217.17	215.50	2	9,995	0.02%
2023/11/22	2	221.00	4	221.38	221.00	-2	10,095	-0.02%
2023/11/21	4	226.88	3	224.67	225.00	1	10,258	0.01%
2023/11/20	1	222.50	1	223.49	223.50	0	10,564	0.00%
2023/11/17	3	221.49	2	221.25	221.50	1	10,825	0.01%
2023/11/16	4.1	224.30	2	219.50	220.50	2.1	10,939	0.02%
2023/11/14	2	233.50	5	232.00	232.00	-3	11,656	-0.03%
2023/11/13	4	218.25	1	216.50	217.00	3	12,092	0.02%
2023/11/10	3	220.83	6	222.25	220.50	-3	12,229	-0.02%
2023/11/09	3	212.67	8	212.19	215.00	-5	12,137	-0.04%
2023/11/08	2	206.75	5	207.00	209.00	-3	12,248	-0.02%
2023/11/07	1	200.00	1.5	201.67	200.00	-0.5	12,491	0.00%
2023/11/06	1	197.50	3	196.64	197.50	-2	12,660	-0.02%
2023/11/03	6	191.00	3.1	190.97	189.00	2.9	12,868	0.02%
2023/11/02	4	183.00	3	182.83	184.00	1	12,928	0.01%
2023/11/01	1	176.99	1	176.50	177.00	0	13,071	0.00%
2023/10/31	3.1	182.62	4	179.50	176.00	-0.9	13,190	-0.01%
2023/10/30	1	186.00	1	187.00	185.50	0	13,269	0.00%
2023/10/27	1	189.00	2	187.50	186.50	-1	13,444	-0.01%
2023/10/26	6.5	191.00	0	0.00	187.00	6.5	13,636	0.05%
2023/10/25	3	201.00	3	202.67	200.50	0	13,652	0.00%
2023/10/24	3	197.83	4.2	195.24	201.50	-1.2	13,863	-0.01%
2023/10/23	1	193.00	3	192.67	192.50	-2	13,959	-0.01%
2023/10/20	3	194.16	16	191.09	192.50	-13	14,232	-0.09%
2023/10/19	9	197.56	9	198.22	197.50	0	14,457	0.00%
2023/10/18	9	200.11	9	199.67	198.50	0	14,624	0.00%
2023/10/17	5	211.40	2	210.25	207.50	3	14,675	0.02%
2023/10/16	3	214.66	2	215.50	215.00	1	14,732	0.01%
2023/10/13	2	222.50	2	222.75	223.00	0	14,818	0.00%
2023/10/12	1	221.50	1	223.50	223.50	0	14,832	0.00%
2023/10/11	3	222.83	3	221.00	218.00	0	14,997	0.00%
2023/10/06	4	222.63	14	223.04	221.00	-10	15,293	-0.07%
2023/10/05	23	221.98	17	221.21	222.50	6	15,490	0.04%
2023/10/04	3	217.00	2	219.75	221.00	1	15,730	0.01%
2023/10/03	4	219.63	4	220.50	219.00	0	15,759	0.00%
2023/10/02	7	223.00	6	223.75	215.50	1	15,638	0.01%
2023/09/28	5	217.80	8	218.75	219.50	-3	15,485	-0.02%
2023/09/27	3	209.33	3	208.01	211.50	0	15,348	0.00%
2023/09/26	5	208.00	6	210.25	204.00	-1	15,546	-0.01%
2023/09/25	13.1	214.60	15	213.93	211.00	-1.9	15,739	-0.01%
2023/09/22	3	198.67	3	200.00	201.00	0	15,794	0.00%
2023/09/21	2	195.00	2	190.25	195.00	0	15,813	0.00%
2023/09/19	3	194.50	4.1	190.87	190.00	-1.1	15,919	-0.01%
2023/09/18	7	192.93	4	194.13	193.00	3	15,947	0.02%
2023/09/15	11	202.77	11	203.36	203.50	0	15,915	0.00%
2023/09/14	3	198.33	4	198.88	199.50	-1	16,237	-0.01%
2023/09/13	5	194.20	3	195.33	194.00	2	16,324	0.01%
2023/09/12	6	200.50	3	200.17	200.00	3	16,419	0.02%
2023/09/11	4	202.50	2	199.50	199.00	2	16,718	0.01%
2023/09/08	1	207.50	4	207.25	208.50	-3	16,660	-0.02%
2023/09/07	5	211.30	5	210.70	209.50	0	16,783	0.00%
2023/09/06	9	216.17	9	218.72	216.50	0	16,895	0.00%
2023/09/05	3	207.83	4	209.38	208.00	-1	16,863	-0.01%
2023/09/04	1	203.99	2	205.50	206.00	-1	16,963	-0.01%
2023/09/01	4	201.14	8	206.38	201.00	-4	17,167	-0.02%
2023/08/31	6	212.17	7	211.71	215.50	-1	17,119	-0.01%
2023/08/30	2	207.50	4	208.36	208.50	-2	17,335	-0.01%
2023/08/29	5	201.20	4	202.25	201.00	1	17,494	0.01%
2023/08/28	6	204.50	6.1	203.67	202.00	-0.1	17,497	0.00%
2023/08/25	13	207.35	11	208.50	207.00	2	17,578	0.01%
2023/08/24	10	219.65	10	218.75	216.50	0	17,675	0.00%
2023/08/23	11	206.18	12	207.42	209.00	-1	17,478	-0.01%
2023/08/22	12	206.00	10	202.65	201.50	2	17,694	0.01%
2023/08/21	27	202.20	27	202.93	201.50	0	18,190	0.00%
2023/08/18	30	208.20	16.2	207.75	203.50	13.8	18,218	0.08%
2023/08/17	8	197.88	29	201.38	206.50	-21	17,771	-0.12%
2023/08/16	2	180.25	7.1	185.49	188.00	-5.1	17,637	-0.03%
2023/08/15	14	179.71	15	180.33	180.00	-1	18,217	-0.01%
2023/08/14	8	176.13	2	173.75	173.50	6	18,299	0.03%
2023/08/11	4	175.75	13	177.54	178.50	-9	18,279	-0.05%
2023/08/10	12	168.25	14	167.93	166.50	-2	18,003	-0.01%
2023/08/09	14.2	175.95	14.6	177.27	179.00	-0.4	17,778	0.00%
2023/08/08	12.1	169.56	6	167.75	172.00	6.1	17,596	0.03%
2023/08/07	15	166.60	8.1	165.98	168.00	6.9	17,423	0.04%
2023/08/04	2.1	158.43	3	158.00	158.50	-0.9	17,245	-0.01%
2023/08/02	4	158.12	5	158.40	157.50	-1	17,111	-0.01%
2023/08/01	3	166.99	1	166.56	165.00	2	16,979	0.01%
2023/07/31	4.7	174.01	4.1	175.73	169.50	0.6	16,856	0.00%
2023/07/28	5	177.80	3	177.50	178.50	2	16,700	0.01%
2023/07/27	8.1	177.32	4	175.03	176.00	4.1	16,663	0.02%
2023/07/26	3	174.34	1	175.00	174.50	2	16,436	0.01%
2023/07/25	11	183.86	7.2	188.89	177.00	3.8	16,360	0.02%
2023/07/24	7	186.93	9	187.83	188.50	-2	16,090	-0.01%
2023/07/21	6	180.00	6	182.25	181.00	0	15,856	0.00%
2023/07/20	2	172.00	1	173.02	175.50	1	15,743	0.01%
2023/07/19	6	172.83	2	176.46	171.50	4	15,678	0.03%
2023/07/18	10	178.70	9	176.39	178.00	1	15,619	0.01%
2023/07/17	12.1	175.83	11	179.41	176.50	1.1	15,444	0.01%
2023/07/14	3	182.83	3	179.50	182.00	0	15,399	0.00%
2023/07/13	4	182.24	5	179.80	180.00	-1	15,223	-0.01%
2023/07/12	7	169.64	8	167.75	170.00	-1	15,013	-0.01%
2023/07/11	3	161.67	4	163.38	163.50	-1	14,816	-0.01%
2023/07/10	12	155.00	12	151.00	155.00	0	14,581	0.00%
2023/07/07	5	148.10	23	148.22	148.50	-18	14,598	-0.12%
2023/07/06	2	148.50	3	148.67	149.00	-1	14,706	-0.01%
2023/07/05	5	154.90	11	154.32	154.50	-6	14,620	-0.04%
2023/07/04	24	158.33	5	153.70	155.50	19	14,613	0.13%
2023/07/03	6	153.50	6	151.67	153.00	0	14,426	0.00%
2023/06/30	9	144.17	4	143.00	146.00	5	14,134	0.04%
2023/06/29	3	139.00	3	140.17	139.00	0	13,829	0.00%
2023/06/28	3	137.33	3	137.17	138.00	0	13,872	0.00%
2023/06/27	4	135.37	3	135.50	135.00	1	13,928	0.01%
2023/06/26	5	138.90	3	139.83	138.50	2	13,986	0.01%
2023/06/21	2	142.00	3	141.33	142.00	-1	13,981	-0.01%
2023/06/20	10	142.55	6	142.17	142.00	4	14,126	0.03%
2023/06/19	2	140.00	2	139.50	140.00	0	14,288	0.00%
2023/06/16	6	140.42	5	139.70	139.50	1	14,268	0.01%
2023/06/15	5	137.50	4	138.00	138.00	1	14,089	0.01%
2023/06/14	4	134.88	2	135.50	134.50	2	13,778	0.01%
2023/06/13	2	136.00	12	136.04	136.00	-10	13,742	-0.07%
2023/06/12	8	134.63	3	137.17	135.00	5	13,569	0.04%
2023/06/09	7	139.43	10	138.95	139.00	-3	13,416	-0.02%
2023/06/08	3	135.17	3	134.17	133.00	0	13,188	0.00%
2023/06/07	8	135.50	4	135.25	134.50	4	13,041	0.03%
2023/06/06	4	128.88	4	132.00	130.00	0	13,003	0.00%
2023/06/05	3	132.67	6	132.25	133.00	-3	12,873	-0.02%
2023/06/02	12	127.46	14	126.46	128.00	-2	12,646	-0.02%
2023/06/01	4	123.50	6	123.50	125.00	-2	12,322	-0.02%
2023/05/31	10	123.80	1	123.00	122.00	9	12,268	0.07%
2023/05/30	0	0.00	31	122.05	125.00	-31	12,147	-0.26%
2023/05/29	34	120.32	2	120.50	121.50	32	12,068	0.27%
2023/05/26	8	125.44	0.4	122.50	121.50	7.6	12,263	0.06%
2023/05/25	5	117.30	12	119.17	122.50	-7	11,877	-0.06%
2023/05/24	1	111.00	1	109.00	111.50	0	11,324	0.00%
2023/05/23	9	110.83	3	110.50	110.50	6	11,271	0.05%
2023/05/22	12	115.33	3	113.33	113.50	9	11,155	0.08%
2023/05/19	9	110.83	19.8	111.91	113.50	-10.8	10,654	-0.10%
2023/05/18	6	101.02	14	102.86	103.50	-8	9,916	-0.08%
2023/05/17	3	96.90	4	95.53	97.90	-1	9,528	-0.01%
2023/05/16	3	95.27	3	96.60	95.10	0	9,364	0.00%
2023/05/15	2	96.10	2	95.95	96.70	0	9,348	0.00%
2023/05/12	3	94.57	4	94.28	95.50	-1	9,433	-0.01%
2023/05/11	4	96.00	5	95.34	95.00	-1	9,485	-0.01%
2023/05/10	6	96.78	4	96.43	96.20	2	9,558	0.02%
2023/05/09	8	97.43	9	97.54	97.30	-1	9,660	-0.01%
2023/05/08	4	97.88	3	97.40	97.20	1	9,808	0.01%
2023/05/05	5	98.26	5	98.10	98.10	0	9,896	0.00%
2023/05/04	2.1	96.67	2	96.60	96.70	0.1	10,067	0.00%
2023/05/03	2	97.55	2	97.75	96.70	0	10,151	0.00%
2023/05/02	4	98.23	20	98.34	98.20	-16	10,195	-0.16%
2023/04/28	7	98.79	3	99.96	98.60	4	10,223	0.04%
2023/04/27	8	97.66	8	98.21	98.50	0	10,153	0.00%
2023/04/26	17	96.59	16	97.16	98.40	1	10,172	0.01%
2023/04/25	11	97.80	6	97.47	96.40	5	10,097	0.05%
2023/04/24	4	100.38	4	100.90	101.50	0	10,049	0.00%
2023/04/21	6	99.12	5	98.70	98.20	1	10,022	0.01%
2023/04/20	2	100.40	3	100.00	100.00	-1	10,003	-0.01%
2023/04/19	24	102.67	6	102.17	101.50	18	10,094	0.18%
2023/04/18	4	101.00	1	101.50	101.50	3	10,103	0.03%
2023/04/17	3	102.50	9	102.94	102.50	-6	10,135	-0.06%
2023/04/14	2	99.55	2	100.65	99.20	0	10,082	0.00%
2023/04/13	2	100.45	0	0.00	99.30	2	10,044	0.02%
2023/04/12	5	102.70	2	102.00	102.50	3	9,937	0.03%
2023/04/11	4	102.00	9	101.96	103.00	-5	9,756	-0.05%
2023/04/10	1	96.80	1	98.67	98.80	0	9,568	0.00%
2023/04/07	3	94.50	3	95.00	95.30	0	9,463	0.00%
2023/04/06	7	94.08	13	94.24	94.10	-6	9,350	-0.06%
2023/03/31	5	97.72	3	97.87	97.30	2	9,237	0.02%
2023/03/30	5	97.74	2	97.55	97.80	3	9,224	0.03%
2023/03/29	19	97.89	10	96.66	96.70	9	9,142	0.10%
2023/03/28	9	97.68	12	97.93	97.70	-3	9,014	-0.03%
2023/03/27	5	96.94	15	96.22	98.00	-10	8,784	-0.11%
2023/03/24	9	93.77	5	93.98	94.00	4	8,744	0.05%
2023/03/23	8	93.39	4	95.45	93.20	4	8,620	0.05%
2023/03/22	11	94.82	18	94.87	95.40	-7	8,401	-0.08%
2023/03/21	3	91.87	21	91.90	92.50	-18	7,819	-0.23%
2023/03/20	0	0.00	1	89.50	90.20	-1	7,651	-0.01%
2023/03/17	3	88.53	2	89.10	89.50	1	7,608	0.01%
2023/03/16	6	87.70	5	86.76	86.80	1	7,566	0.01%
2023/03/15	3	88.80	5	88.34	88.20	-2	7,605	-0.03%
2023/03/14	3	88.63	2	88.30	88.10	1	7,634	0.01%
2023/03/13	2	87.30	5.1	88.74	89.30	-3.1	7,659	-0.04%
2023/03/10	6	87.68	1	87.70	87.70	5	7,646	0.07%
2023/03/09	7.1	89.29	0	0.00	89.40	7.1	7,705	0.09%
2023/03/08	4	93.03	3	92.53	92.50	1	7,507	0.01%
2023/03/07	18	92.47	19	93.06	93.00	-1	7,641	-0.01%
2023/03/06	0	0.00	2	91.10	90.90	-2	7,540	-0.03%
2023/03/03	2	90.75	11	90.95	90.40	-9	7,685	-0.12%
2023/03/02	7	90.48	9	89.87	89.90	-2	7,714	-0.03%
2023/03/01	10	91.39	9	91.61	90.80	1	7,713	0.01%
2023/02/24	21	91.78	19	90.96	92.10	2	7,631	0.03%
2023/02/23	0	0.00	5	89.10	89.00	-5	7,430	-0.07%
2023/02/22	7	87.16	0	0.00	87.10	7	7,565	0.09%
2023/02/21	6	88.98	7	90.10	88.60	-1	7,570	-0.01%
2023/02/20	1	88.60	2	89.15	88.50	-1	7,537	-0.01%
2023/02/17	3	86.57	1	87.50	87.70	2	7,443	0.03%
2023/02/16	6	87.63	8.2	87.79	88.10	-2.2	7,570	-0.03%
2023/02/15	1	87.00	1	87.20	87.10	0	7,865	0.00%
2023/02/14	1	86.90	3	86.87	86.50	-2	8,028	-0.02%
2023/02/13	2	85.85	1	86.40	86.50	1	8,196	0.01%
2023/02/10	5	85.66	2	86.75	85.10	3	8,434	0.04%
2023/02/09	7	86.56	1	86.60	86.90	6	8,363	0.07%
2023/02/08	5	87.76	2	88.20	87.80	3	8,250	0.04%
2023/02/07	3	88.07	4	88.48	88.00	-1	8,254	-0.01%
2023/02/06	7	89.90	3	90.60	89.50	4	8,203	0.05%
2023/02/03	4	93.63	5	93.00	93.40	-1	8,194	-0.01%
2023/02/02	10	91.93	10	92.17	93.50	0	8,215	0.00%
2023/02/01	6	88.98	15	88.95	89.10	-9	8,135	-0.11%
2023/01/31	3	87.10	3	88.53	87.30	0	8,206	0.00%
2023/01/30	8	88.10	2	88.70	88.00	6	8,258	0.07%
2023/01/17	4	87.85	1	88.20	88.00	3	8,342	0.04%
2023/01/16	5	88.76	5	88.46	88.70	0	8,462	0.00%
2023/01/13	7	88.96	4	89.33	89.30	3	8,529	0.04%
2023/01/12	3	88.74	1	90.40	88.60	2	8,742	0.02%
2023/01/11	5	91.46	4	92.63	90.90	1	8,825	0.01%
2023/01/10	8	91.88	10.1	91.58	91.80	-2.1	8,935	-0.02%
2023/01/09	6	90.35	8.1	89.88	91.00	-2.1	9,201	-0.02%
2023/01/06	2	87.35	4	85.75	87.20	-2	9,460	-0.02%
2023/01/05	4	85.88	3	86.03	85.20	1	9,816	0.01%
2023/01/04	8	87.30	3	88.93	87.00	5	9,979	0.05%
2023/01/03	5	88.38	6	88.87	89.20	-1	10,081	-0.01%
2022/12/30	3	87.13	3	88.27	86.80	0	10,259	0.00%
2022/12/29	2	86.80	2	86.30	87.00	0	10,578	0.00%
2022/12/28	9	85.89	3	86.60	85.80	6	10,960	0.05%
2022/12/27	1	89.60	0	0.00	89.70	1	11,165	0.01%
2022/12/26	2	89.10	1	89.10	89.00	1	11,494	0.01%
2022/12/23	2	87.75	2	88.05	88.40	0	11,992	0.00%
2022/12/22	2.1	89.40	2	89.60	89.40	0.1	12,229	0.00%
2022/12/21	4	90.83	3	92.10	90.20	1	12,393	0.01%
2022/12/20	2	91.81	2	94.55	91.80	0	12,656	0.00%
2022/12/19	2	95.05	3	95.47	95.10	-1	12,955	-0.01%
2022/12/16	3	93.83	1	93.30	95.70	2	13,483	0.01%
2022/12/15	2	96.60	2	96.95	96.60	0	13,535	0.00%
2022/12/14	1	96.80	0	0.00	97.00	1	13,841	0.01%
2022/12/13	3	95.60	1	96.60	95.00	2	14,007	0.01%
2022/12/12	1	95.80	1	94.60	95.50	0	14,126	0.00%
2022/12/09	1	95.50	1	95.90	95.50	0	14,169	0.00%
2022/12/08	2	94.65	2	95.45	95.20	0	14,202	0.00%
2022/12/07	10	95.99	7	95.50	95.50	3	14,220	0.02%
2022/12/06	5	98.84	4	97.90	97.90	1	14,235	0.01%
2022/12/05	3	100.00	3	98.57	98.30	0	14,275	0.00%
2022/12/02	10	100.01	10	99.17	99.10	0	14,301	0.00%
2022/12/01	9	99.89	9	101.05	100.50	0	14,353	0.00%
2022/11/30	7	97.97	6	97.50	97.50	1	14,355	0.01%
2022/11/29	17	98.72	8.9	98.16	97.50	8.1	14,502	0.06%
2022/11/28	4	100.63	4	102.25	102.50	0	14,402	0.00%
2022/11/25	5	99.90	5	100.30	100.00	0	14,421	0.00%
2022/11/24	5	99.78	8	100.81	100.50	-3	14,483	-0.02%
2022/11/23	4	98.30	5	98.56	98.70	-1	14,507	-0.01%
2022/11/22	7	96.81	5	97.08	97.10	2	14,530	0.01%
2022/11/21	4	99.20	5	99.10	98.50	-1	14,571	-0.01%
2022/11/18	8	99.10	8	97.74	97.10	0	14,534	0.00%
2022/11/17	6	97.92	5	98.40	98.70	1	14,434	0.01%
2022/11/16	3	96.53	4	96.95	96.80	-1	14,513	-0.01%
2022/11/15	4	95.58	3.1	95.57	95.60	0.9	14,608	0.01%
2022/11/14	2	96.85	8	97.40	97.30	-6	14,948	-0.04%
2022/11/11	9	95.86	5	94.84	94.00	4	15,166	0.03%
2022/11/10	6	93.23	8	93.80	94.00	-2	15,028	-0.01%
2022/11/09	11	91.03	13	91.58	92.00	-2	15,278	-0.01%
2022/11/08	3	90.73	8	91.33	89.20	-5	15,431	-0.03%
2022/11/07	3	89.57	1	88.60	87.60	2	15,185	0.01%
2022/11/04	2	86.40	2	87.70	88.10	0	15,145	0.00%
2022/11/03	3	87.57	3	87.70	87.80	0	15,102	0.00%
2022/11/02	1	86.80	2	88.15	88.20	-1	15,053	-0.01%
2022/11/01	3	84.83	3	86.73	86.50	0	15,093	0.00%
2022/10/31	3	84.80	5	84.78	85.60	-2	14,949	-0.01%
2022/10/28	0	0.00	1	82.70	82.10	-1	14,853	-0.01%
2022/10/27	2	79.80	3	79.47	81.50	-1	14,807	-0.01%
2022/10/26	11	77.78	8	77.73	76.90	3	14,684	0.02%
2022/10/25	9	79.74	12	78.78	78.40	-3	14,672	-0.02%
2022/10/24	10	81.13	11	80.52	80.00	-1	14,785	-0.01%
2022/10/21	14	81.55	10	80.58	79.90	4	14,848	0.03%
2022/10/20	11	80.55	10	81.15	82.30	1	14,883	0.01%
2022/10/19	8	83.86	9.1	83.76	83.00	-1.1	14,935	-0.01%
2022/10/18	10.1	84.52	9	83.46	83.00	1.1	15,190	0.01%
2022/10/17	2.1	84.60	2	86.00	84.60	0.1	15,263	0.00%
2022/10/14	9	90.52	5	90.46	88.00	4	15,056	0.03%
2022/10/13	7	89.60	9	90.47	88.80	-2	14,846	-0.01%
2022/10/12	12	87.10	11	86.95	90.50	1	14,838	0.01%
2022/10/11	5	85.74	4	86.48	85.10	1	15,139	0.01%
2022/10/07	7	93.77	8	94.01	91.50	-1	15,242	-0.01%
2022/10/06	16	95.91	15	94.80	94.80	1	15,505	0.01%
2022/10/05	25	94.12	26	94.35	94.60	-1	15,616	-0.01%
2022/10/04	21	95.36	21	93.37	92.90	0	15,765	0.00%
2022/10/03	13	94.15	12	94.09	93.80	1	15,903	0.01%
2022/09/30	14	90.37	15	89.86	92.80	-1	15,691	-0.01%
2022/09/29	18	88.82	18	87.47	86.00	0	15,337	0.00%
2022/09/28	11.1	91.96	17	92.49	89.20	-5.9	15,337	-0.04%
2022/09/27	14	95.19	13	97.13	94.00	1	15,426	0.01%
2022/09/26	15.3	97.77	8.2	97.37	97.00	7.1	15,254	0.05%
2022/09/23	14	99.36	21	99.08	102.00	-7	15,044	-0.05%
2022/09/22	10.2	93.25	10.9	94.02	95.00	-0.7	14,706	0.00%
2022/09/21	14	91.92	14.5	91.82	93.70	-0.5	14,786	0.00%
2022/09/20	5.3	90.67	11	90.65	91.10	-5.7	14,894	-0.04%
2022/09/19	3	88.50	0	0.00	88.10	3	15,034	0.02%
2022/09/06	4	79.00	4	77.88	77.70	0	15,220	0.00%
2022/09/05	5	79.10	1	79.40	78.60	4	15,777	0.03%
2022/09/02	2	81.80	3	80.57	80.10	-1	16,650	-0.01%
2022/09/01	9	81.20	4	82.43	81.00	5	17,967	0.03%
2022/08/31	6	83.18	9	83.21	83.60	-3	18,273	-0.02%
2022/08/30	4	81.85	9	81.99	82.10	-5	18,237	-0.03%
2022/08/29	13	80.48	4	79.95	80.50	9	18,158	0.05%
2022/08/26	16	84.03	20	83.62	83.40	-4	18,113	-0.02%
2022/08/25	22	83.20	25	83.70	83.80	-3	18,032	-0.02%
2022/08/24	17	81.75	15	80.66	80.30	2	17,975	0.01%
2022/08/23	6	81.78	6	82.17	82.30	0	18,000	0.00%
2022/08/22	11	83.05	9	83.38	82.10	2	18,094	0.01%
2022/08/19	8	83.14	8	83.26	83.10	0	18,040	0.00%
2022/08/18	7	82.77	8	82.30	83.00	-1	18,263	-0.01%
2022/08/17	7	82.76	9	82.42	82.70	-2	18,257	-0.01%
2022/08/16	10	81.40	14	81.74	82.30	-4	18,279	-0.02%
2022/08/15	18	80.13	12	80.43	80.50	6	18,163	0.03%
2022/08/12	7	79.49	7	78.96	78.60	0	18,131	0.00%
2022/08/11	21	80.33	21	79.37	79.00	0	18,111	0.00%
2022/08/10	20	78.74	15	78.63	79.30	5	18,135	0.03%
2022/08/09	7	76.74	11	76.86	77.50	-4	17,820	-0.02%
2022/08/08	7	72.39	7	71.63	73.90	0	17,699	0.00%
2022/08/05	14	72.16	10	71.95	72.00	4	17,868	0.02%
2022/08/04	24	74.73	23	73.44	72.00	1	17,561	0.01%
2022/08/03	10	80.03	9	79.99	79.90	1	17,371	0.01%
2022/08/02	3	80.63	3	80.20	80.40	0	17,544	0.00%
2022/08/01	9	81.27	9	81.10	81.10	0	17,685	0.00%
2022/07/29	13	82.36	13	81.46	81.30	0	17,828	0.00%
2022/07/28	11	82.00	11	81.25	81.30	0	18,013	0.00%
2022/07/27	18	80.98	18.6	81.86	82.00	-0.6	17,969	0.00%
2022/07/26	17	81.71	17	80.76	80.60	0	17,962	0.00%
2022/07/25	20	83.33	21	82.21	82.00	-1	18,124	-0.01%
2022/07/22	18	83.13	20	83.23	83.20	-2	18,249	-0.01%
2022/07/21	14	82.27	14	82.74	82.70	0	18,378	0.00%
2022/07/20	19	82.14	22	82.07	82.00	-3	18,350	-0.02%
2022/07/19	11	79.93	11	79.37	79.30	0	18,343	0.00%
2022/07/18	15	78.55	15	78.54	78.60	0	18,432	0.00%
2022/07/15	14	78.24	14	78.16	78.10	0	18,611	0.00%
2022/07/14	4	73.55	7	76.83	78.00	-3	18,439	-0.02%
2022/07/13	4	73.45	10	73.63	72.80	-6	18,099	-0.03%
2022/07/12	6	70.58	5	69.62	69.30	1	17,954	0.01%
2022/07/11	11	72.48	11	72.51	73.00	0	17,971	0.00%
2022/07/08	12	71.82	10	71.52	72.00	2	17,874	0.01%
2022/07/07	22	67.36	20	68.04	69.60	2	17,515	0.01%
2022/07/06	12	67.41	10	67.13	67.80	2	17,041	0.01%
2022/07/05	15	66.31	15	67.53	66.70	0	16,886	0.00%
2022/07/04	13	67.08	15	65.35	67.80	-2	16,571	-0.01%
2022/07/01	12	71.88	9	70.54	68.50	3	16,229	0.02%
2022/06/30	18	79.37	10	78.21	76.10	8	15,884	0.05%
2022/06/29	8	84.31	9	84.67	84.50	-1	15,899	-0.01%
2022/06/28	9	85.69	15	85.16	84.50	-6	15,979	-0.04%
2022/06/27	25	85.00	20	85.10	85.50	5	16,184	0.03%
2022/06/24	17	83.80	20	83.13	83.00	-3	16,060	-0.02%
2022/06/23	0	0.00	10	80.70	79.50	-10	15,859	-0.06%
2022/06/22	1	78.50	0	0.00	78.60	1	15,933	0.01%
2022/06/21	11	80.16	8	80.44	80.90	3	15,950	0.02%
2022/06/20	15	80.17	16	79.31	78.00	-1	16,223	-0.01%
2022/06/17	23	79.81	10	79.74	79.70	13	16,427	0.08%
2022/06/16	7	86.29	6	86.25	83.10	1	16,176	0.01%
2022/06/15	14	89.19	10	88.69	87.60	4	16,094	0.02%
2022/06/14	11	90.77	11	90.05	91.00	0	15,995	0.00%
2022/06/13	13	92.80	9	93.41	93.70	4	15,559	0.03%
2022/06/10	5	86.52	19	89.39	92.90	-14	14,723	-0.10%
2022/06/09	9	82.70	25	83.10	84.50	-16	13,433	-0.12%
2022/06/08	2	80.20	1	80.70	79.80	1	13,093	0.01%
2022/06/07	3	80.27	4	79.88	80.30	-1	13,185	-0.01%
2022/06/06	14	79.89	5	80.38	79.70	9	13,305	0.07%
2022/06/02	3	81.20	2	81.10	81.10	1	13,452	0.01%
2022/06/01	1	81.20	12	82.34	81.00	-11	13,610	-0.08%
2022/05/31	5	81.52	5	81.04	81.30	0	13,574	0.00%
2022/05/30	4	80.43	25	80.36	80.90	-21	13,569	-0.15%
2022/05/27	18	76.80	7	77.00	77.60	11	13,579	0.08%
2022/05/26	16	78.72	5	80.48	76.10	11	13,660	0.08%
2022/05/25	5	79.90	1	79.70	79.80	4	13,603	0.03%
2022/05/24	7	80.09	4	80.90	79.40	3	13,724	0.02%
2022/05/23	3	81.97	4	82.50	81.90	-1	13,716	-0.01%
2022/05/20	16	81.76	3	82.90	81.60	13	13,890	0.09%
2022/05/19	7	83.30	2	83.65	82.60	5	14,125	0.04%
2022/05/18	8	86.04	18	87.09	85.40	-10	14,076	-0.07%
2022/05/17	16	86.34	3	86.00	87.10	13	14,059	0.09%
2022/05/16	4	86.75	4	87.13	86.10	0	14,156	0.00%
2022/05/13	6	84.67	21	84.99	85.50	-15	14,000	-0.11%
2022/05/12	9	82.68	10	82.80	82.20	-1	13,723	-0.01%
2022/05/11	6	82.58	8	82.55	82.20	-2	13,722	-0.01%
2022/05/10	13	81.35	7	81.41	82.00	6	13,907	0.04%
2022/05/09	5	82.92	9	82.96	83.50	-4	13,933	-0.03%
2022/05/06	9	82.27	3	83.17	81.80	6	14,152	0.04%
2022/05/05	21	86.11	24	85.45	85.00	-3	14,313	-0.02%
2022/05/04	5	84.60	10	84.70	84.70	-5	14,319	-0.03%
2022/05/03	3	83.53	3	83.13	83.60	0	14,642	0.00%
2022/04/29	20	84.80	21	83.69	83.00	-1	14,949	-0.01%
2022/04/28	15	82.95	15	83.31	84.40	0	15,188	0.00%
2022/04/27	8	80.24	16	80.59	82.20	-8	15,409	-0.05%
2022/04/26	19	79.67	7	79.17	78.90	12	15,952	0.08%
2022/04/25	17	79.67	6	80.70	78.20	11	17,592	0.06%
2022/04/22	7	84.34	5	85.34	83.20	2	18,309	0.01%
2022/04/21	13	88.08	23	87.17	88.60	-10	18,150	-0.06%
2022/04/20	6	83.53	5	83.16	83.90	1	17,843	0.01%
2022/04/19	5	81.86	6	81.20	81.90	-1	17,777	-0.01%
2022/04/18	4	79.35	4	79.20	79.00	0	17,769	0.00%
2022/04/15	10	81.36	4	82.13	80.40	6	17,699	0.03%
2022/04/14	5	84.08	8	83.61	84.70	-3	17,725	-0.02%
2022/04/13	4	82.48	4	81.43	82.70	0	17,740	0.00%
2022/04/12	7	81.43	7	81.21	81.50	0	17,866	0.00%
2022/04/11	13	82.63	8	81.20	80.60	5	18,185	0.03%
2022/04/08	15	85.83	15	84.30	84.30	0	18,338	0.00%
2022/04/07	11	85.77	10	83.70	83.70	1	18,264	0.01%
2022/04/06	2	87.20	1	89.60	86.50	1	18,269	0.01%
2022/04/01	12	87.82	14	88.09	88.10	-2	18,349	-0.01%
2022/03/31	17	87.49	15	85.00	85.00	2	18,987	0.01%
2022/03/30	34	87.49	49.4	87.04	87.50	-15.4	19,497	-0.08%
2022/03/29	13	84.90	15	84.99	84.90	-2	19,574	-0.01%
2022/03/28	2	84.40	4	84.28	84.10	-2	19,911	-0.01%
2022/03/25	11	84.36	9	84.16	84.30	2	20,157	0.01%
2022/03/24	3	84.67	2	83.35	84.60	1	19,981	0.01%
2022/03/23	39	84.07	35	84.00	84.00	4	19,952	0.02%
2022/03/22	21.4	82.55	31	83.05	83.20	-9.7	19,614	-0.05%
2022/03/21	9	81.27	10	81.12	81.10	-1	19,165	-0.01%
2022/03/18	15	79.64	47	79.60	80.20	-32	19,076	-0.17%
2022/03/17	15	75.83	20	76.98	78.00	-5	18,924	-0.03%
2022/03/16	8	73.46	5	72.76	72.70	3	18,806	0.02%
2022/03/15	7	73.93	9	74.16	73.70	-2	19,070	-0.01%
2022/03/14	1	76.40	0	0.00	76.20	1	19,058	0.01%
2022/03/11	6	77.18	4	77.53	77.50	2	19,096	0.01%
2022/03/10	3	77.50	3	77.07	77.40	0	19,112	0.00%
2022/03/09	8	74.15	5	74.12	74.50	3	19,083	0.02%
2022/03/08	4	73.98	9	74.41	73.00	-5	19,352	-0.03%
2022/03/07	27	76.26	7	76.30	75.90	20	19,490	0.10%
2022/03/04	7	80.69	3	80.60	79.90	4	19,604	0.02%
2022/03/03	4	81.70	5	82.08	81.20	-1	19,587	-0.01%
2022/03/02	9	81.73	5	81.74	82.00	4	19,606	0.02%
2022/03/01	16	83.14	20	83.03	83.00	-4	19,523	-0.02%
2022/02/25	12	81.46	8	82.18	80.70	4	19,416	0.02%
2022/02/24	8	81.86	19	81.10	80.90	-11	19,268	-0.06%
2022/02/23	8	80.39	12	81.12	82.60	-4	19,255	-0.02%
2022/02/22	9	79.33	6	80.10	79.10	3	19,533	0.02%
2022/02/21	30	82.93	29	82.36	81.50	1	19,734	0.01%
2022/02/18	7	81.60	3	82.30	82.30	4	19,605	0.02%
2022/02/17	8	82.59	7	82.73	81.70	1	19,788	0.01%
2022/02/16	8	81.76	13	82.37	82.20	-5	20,081	-0.02%
2022/02/15	4	79.53	3	81.27	79.70	1	20,243	0.00%
2022/02/14	14	80.61	4	79.90	80.90	10	20,233	0.05%
2022/02/11	5	80.92	4	81.03	80.50	1	20,318	0.00%
2022/02/10	26	82.53	35	80.73	80.30	-9	20,465	-0.04%
2022/02/09	29	82.20	19.5	82.03	82.00	9.5	20,238	0.05%
2022/02/08	13.3	81.45	14	81.29	82.30	-0.7	20,134	0.00%
2022/02/07	16.2	77.51	18	78.85	79.20	-1.8	20,136	-0.01%
2022/01/26	12	74.93	12	75.48	75.30	0	19,988	0.00%
2022/01/25	21	77.48	9	76.17	74.60	12	20,253	0.06%
2022/01/24	22	79.15	22	78.51	78.40	0	19,943	0.00%
2022/01/21	6	81.48	5	81.60	79.80	1	19,748	0.01%
2022/01/20	21	85.36	96	84.72	84.20	-75	19,449	-0.39%
2022/01/19	109	85.12	15	86.39	88.50	94	19,270	0.49%	大買/
2022/01/18	86	83.95	89	85.09	86.50	-3	18,766	-0.02%
2022/01/17	5	81.12	51	80.08	81.90	-46	17,478	-0.26%
2022/01/14	5	73.00	7	73.56	74.60	-2	17,043	-0.01%
2022/01/13	13	74.06	12	73.24	73.40	1	17,029	0.01%
2022/01/12	3	72.93	3	73.33	73.10	0	17,087	0.00%
2022/01/11	13	73.22	4	73.58	73.00	9	17,225	0.05%
2022/01/10	22	74.22	2	73.85	74.40	20	17,230	0.12%
2022/01/07	6	73.37	3	74.10	73.80	3	17,320	0.02%
2022/01/05	4	78.23	2	78.55	76.90	2	17,223	0.01%
2022/01/04	11	79.71	9	78.92	79.80	2	17,119	0.01%
2022/01/03	8	78.28	10	78.36	78.40	-2	17,047	-0.01%
2021/12/30	4	76.00	1	77.00	76.00	3	17,006	0.02%
2021/12/29	5	76.68	4	76.08	77.00	1	17,188	0.01%
2021/12/28	3	75.67	6.2	75.68	75.30	-3.2	17,376	-0.02%
2021/12/27	20.2	81.33	15.1	78.82	76.80	5.2	17,290	0.03%
2021/12/24	12	78.61	17	79.31	79.50	-5	16,521	-0.03%
2021/12/23	4.1	77.58	3	77.20	76.10	1.1	16,079	0.01%
2021/12/22	7	75.66	22	76.31	76.80	-15	16,097	-0.09%
2021/12/21	13	74.48	58	74.49	74.80	-45	16,350	-0.28%
2021/12/20	11	72.15	0	0.00	72.10	11	16,748	0.07%
2021/12/17	0	0.00	21	72.89	71.80	-21	17,353	-0.12%
2021/12/16	1	72.60	3	72.90	72.90	-2	18,473	-0.01%
2021/12/15	0	0.00	1	70.00	71.20	-1	18,797	-0.01%
2021/12/14	23	70.14	20	69.70	69.70	3	19,915	0.02%
2021/12/13	8	71.68	3	71.63	70.80	5	19,967	0.03%
2021/12/10	17	71.99	2	71.90	71.80	15	20,003	0.07%
2021/12/09	4	74.25	5	74.20	71.80	-1	20,153	0.00%
2021/12/08	1	72.90	0	0.00	71.70	1	20,243	0.00%
2021/12/07	2	71.55	2	72.55	71.40	0	20,510	0.00%
2021/12/06	4	72.18	1	72.30	71.50	3	20,847	0.01%
2021/12/03	4	73.10	3	73.87	73.10	1	21,083	0.00%
2021/12/02	20	75.03	18	74.86	73.40	2	21,248	0.01%
2021/12/01	31	74.43	52	73.93	74.80	-21	21,001	-0.10%
2021/11/30	28	72.31	23	72.46	71.90	5	20,871	0.02%
2021/11/29	4	69.15	5	69.42	70.20	-1	20,898	0.00%
2021/11/26	8	68.71	7	69.61	68.60	1	21,168	0.00%
2021/11/25	8	70.86	11	71.21	70.60	-3	21,544	-0.01%
2021/11/24	23	70.13	3	70.37	71.70	20	21,825	0.09%
2021/11/23	11	70.43	2	70.75	69.50	9	22,059	0.04%
2021/11/22	6	71.72	4	72.03	71.20	2	22,250	0.01%
2021/11/19	26	72.05	16	72.55	72.00	10	22,468	0.04%
2021/11/18	7	77.47	6	75.72	74.30	1	22,692	0.00%
2021/11/17	4	76.45	14	76.39	76.60	-10	22,937	-0.04%
2021/11/16	11	76.10	7	76.70	76.10	4	23,234	0.02%
2021/11/15	28	76.46	21.1	76.63	77.10	6.9	23,129	0.03%
2021/11/12	2	73.00	24	73.30	72.90	-22	22,814	-0.10%
2021/11/11	6	70.45	5	70.48	70.30	1	22,494	0.00%
2021/11/10	15	69.55	3	69.77	69.30	12	22,421	0.05%
2021/11/09	3	71.50	7	71.57	71.40	-4	22,333	-0.02%
2021/11/08	4	69.23	4	69.85	68.90	0	22,056	0.00%
2021/11/05	7	70.73	8	70.06	69.80	-1	22,045	0.00%
2021/11/04	33	70.85	50	71.14	70.50	-17	21,995	-0.08%
2021/11/03	44	68.40	56	69.45	69.20	-12	21,721	-0.06%
2021/11/02	55	69.41	65	68.18	68.70	-10	21,595	-0.05%
2021/11/01	18	66.45	33	67.04	66.80	-15	21,179	-0.07%
2021/10/29	4	66.53	4	66.63	66.40	0	21,456	0.00%
2021/10/28	28	66.09	23	66.61	66.10	5	21,356	0.02%
2021/10/27	31	66.29	23	66.53	66.50	8	21,276	0.04%
2021/10/26	18	66.59	24	67.57	66.10	-6	21,051	-0.03%
2021/10/25	19	66.46	11	66.97	67.60	8	20,900	0.04%
2021/10/22	19	69.16	26	68.46	69.50	-7	20,581	-0.03%
2021/10/21	15	65.71	5	65.86	65.40	10	20,217	0.05%
2021/10/20	4	65.73	4	65.75	65.60	0	20,230	0.00%
2021/10/19	12	66.10	19	66.29	65.20	-7	20,243	-0.03%
2021/10/18	4	64.35	6	65.32	64.00	-2	20,262	-0.01%
2021/10/15	8	65.88	15	66.30	65.40	-7	20,318	-0.03%
2021/10/14	8	64.34	4	64.45	63.60	4	20,393	0.02%
2021/10/13	30	66.16	25	64.69	63.50	5	20,486	0.02%
2021/10/12	7	66.64	11	66.73	66.50	-4	20,602	-0.02%
2021/10/08	19	67.39	14	67.19	67.20	5	20,877	0.02%
2021/10/07	4	65.88	15	65.34	66.20	-11	20,748	-0.05%
2021/10/06	18	64.05	16	63.79	61.90	2	20,929	0.01%
2021/10/05	7	64.84	9	63.50	65.30	-2	21,158	-0.01%
2021/10/04	6	61.83	4	62.48	61.10	2	21,377	0.01%
2021/10/01	22	64.45	3	64.30	62.00	19	21,852	0.09%
2021/09/30	8	65.03	7	65.06	65.00	1	22,125	0.00%
2021/09/29	14	66.04	9	66.27	64.40	5	22,091	0.02%
2021/09/28	23	66.10	11	66.66	68.30	12	21,963	0.05%
2021/09/27	17	68.02	13.3	68.46	67.80	3.7	21,377	0.02%
2021/09/24	32.3	74.60	8	75.48	73.20	24.3	20,841	0.12%
2021/09/23	35	76.31	34	76.04	75.20	1	20,504	0.00%
2021/09/22	17	72.78	15	72.59	74.00	2	19,655	0.01%
2021/09/17	26	72.02	89	73.13	74.00	-63	19,780	-0.32%
2021/09/16	17	67.26	19	67.99	68.10	-2	19,538	-0.01%
2021/09/15	8	67.98	8	67.98	67.90	0	20,570	0.00%
2021/09/14	8	66.85	10	66.98	67.10	-2	21,067	-0.01%
2021/09/13	36	68.06	8	68.23	66.80	28	21,772	0.13%
2021/09/10	10	70.91	13	69.78	71.40	-3	22,090	-0.01%
2021/09/09	20	68.86	20	68.13	69.00	0	22,192	0.00%
2021/09/08	6	64.95	4	65.30	63.40	2	21,866	0.01%
2021/09/07	8	69.15	7	70.47	67.50	1	21,743	0.00%
2021/09/06	5	71.08	11	71.84	71.00	-6	21,739	-0.03%
2021/09/03	5	71.54	6	71.80	72.80	-1	22,282	0.00%
2021/09/02	17.1	72.22	6	73.88	71.80	11.1	22,925	0.05%
2021/09/01	18	73.02	28	72.49	73.90	-10	22,892	-0.04%
2021/08/31	36	72.38	15	71.41	73.50	21	22,774	0.09%
2021/08/30	8	69.55	23	69.28	70.20	-15	22,515	-0.07%
2021/08/27	53	68.72	17	68.45	67.00	36	22,888	0.16%
2021/08/26	14	71.46	7	73.54	71.00	7	22,684	0.03%
2021/08/25	13	72.94	10	72.61	73.60	3	22,699	0.01%
2021/08/24	19	71.54	16	70.55	71.90	3	22,793	0.01%
2021/08/23	26	67.73	19	68.04	68.40	7	22,466	0.03%
2021/08/20	5	66.14	6	66.10	68.30	-1	21,927	0.00%
2021/08/19	2	62.30	5	62.56	62.10	-3	21,540	-0.01%
2021/08/18	8	61.66	10	58.59	64.20	-2	21,563	-0.01%
2021/08/17	1	58.90	1	59.30	58.40	0	21,806	0.00%
2021/08/16	5	62.14	3	62.83	61.80	2	21,904	0.01%
2021/08/13	4	65.45	6	65.42	63.00	-2	22,091	-0.01%
2021/08/12	5	66.64	4	66.60	66.70	1	22,137	0.00%
2021/08/11	4	67.15	66	66.08	66.70	-62	22,430	-0.28%
2021/08/10	6	68.88	6.2	69.61	67.60	-0.2	22,891	0.00%
2021/08/09	10	71.52	7	72.69	69.80	3	23,158	0.01%
2021/08/06	0	0.00	1	71.90	72.00	-1	23,356	0.00%
2021/08/04	1	72.60	20	76.90	72.90	-19	23,730	-0.08%
2021/08/03	1	73.40	2	73.40	72.80	-1	23,608	0.00%
2021/08/02	1	70.00	1	73.10	72.60	0	23,615	0.00%
2021/07/30	7	72.03	5	73.06	71.50	2	23,555	0.01%
2021/07/29	5	72.38	5	72.96	72.50	0	23,566	0.00%
2021/07/28	6	71.22	11	72.61	72.20	-5	23,539	-0.02%
2021/07/27	20	73.43	14	73.34	73.00	6	23,608	0.03%
2021/07/26	8	75.68	8	74.98	75.80	0	23,587	0.00%
2021/07/23	10	74.62	6	75.05	73.70	4	23,536	0.02%
2021/07/22	5	74.82	6.4	75.64	75.60	-1.4	23,612	-0.01%
2021/07/21	7	75.00	8	75.86	74.00	-1	23,653	0.00%
2021/07/20	8	74.33	6	74.17	74.90	2	23,966	0.01%
2021/07/19	2	75.70	1	76.30	75.50	1	24,015	0.00%
2021/07/16	4	76.10	6.9	76.41	77.40	-2.9	23,986	-0.01%
2021/07/15	32	78.24	12	78.28	77.90	20	23,945	0.08%
2021/07/14	6	79.73	8	80.20	80.10	-2	23,673	-0.01%
2021/07/13	26	81.46	29	80.31	79.50	-3	23,558	-0.01%
2021/07/12	27	79.96	12	80.58	80.00	15	23,234	0.06%
2021/07/09	19	77.97	45	77.52	77.10	-26	22,821	-0.11%
2021/07/08	36	74.59	31	75.49	77.90	5	22,565	0.02%
2021/07/07	31	72.08	44	73.11	71.50	-13	22,038	-0.06%
2021/07/06	18	69.52	71	70.07	70.50	-53	21,536	-0.25%
2021/07/05	25	69.13	30	69.40	69.00	-5	21,469	-0.02%
2021/07/02	3	67.00	2	67.10	67.30	1	21,371	0.00%
2021/07/01	9	66.59	4	66.23	66.90	5	21,323	0.02%
2021/06/30	22	67.75	16	67.68	66.90	6	21,245	0.03%
2021/06/29	25	67.82	20	67.34	68.60	5	21,157	0.02%
2021/06/28	21	68.85	24	68.65	68.50	-3	20,979	-0.01%
2021/06/25	46	69.52	28	69.28	67.50	18	20,524	0.09%
2021/06/24	37	65.52	52	65.47	66.60	-15	19,750	-0.08%
2021/06/23	52	64.03	7.1	65.87	67.30	44.9	18,688	0.24%
2021/06/22	83	63.71	83	62.48	61.20	0	18,167	0.00%
2021/06/21	40	60.99	70	59.30	62.20	-30	17,304	-0.17%
2021/06/18	30	58.85	33	60.01	58.20	-3	16,717	-0.02%
2021/06/17	11	58.91	11	59.26	59.30	0	16,341	0.00%
2021/06/16	1	59.60	1	58.90	58.90	0	16,350	0.00%
2021/06/15	21	59.05	21	59.58	59.60	0	16,266	0.00%
2021/06/11	34	59.75	49	59.61	58.70	-15	16,170	-0.09%
2021/06/10	34	59.02	46	59.56	61.50	-12	15,582	-0.08%
2021/06/09	15	57.22	10	58.64	57.00	5	14,780	0.03%
2021/06/08	14	57.68	16	57.38	58.00	-2	14,714	-0.01%
2021/06/07	7	57.16	13	56.50	57.10	-6	14,632	-0.04%
2021/06/04	11	57.05	20	57.59	55.60	-9	14,561	-0.06%
2021/06/03	12	57.57	1	57.30	57.60	11	14,382	0.08%
2021/06/02	9	57.11	17	57.08	57.40	-8	15,129	-0.05%
2021/06/01	22	56.90	11	56.85	57.10	11	15,199	0.07%
2021/05/31	4	54.75	7	54.70	55.20	-3	15,227	-0.02%
2021/05/28	3	52.60	25	52.77	53.10	-22	15,469	-0.14%
2021/05/27	0	0.00	6	51.92	52.50	-6	15,987	-0.04%
2021/05/26	23	52.86	5	53.36	53.10	18	16,018	0.11%
2021/05/25	15	53.39	23	53.71	53.70	-8	16,292	-0.05%
2021/05/24	0	0.00	9	52.06	52.40	-9	16,165	-0.06%
2021/05/21	5	50.70	20	50.81	51.00	-15	16,101	-0.09%
2021/05/20	6	49.59	26	50.73	49.15	-20	16,063	-0.12%
2021/05/19	9	50.75	6	50.43	50.80	3	16,355	0.02%
2021/05/18	12	49.70	14	50.74	50.50	-2	16,269	-0.01%
2021/05/17	13	46.10	19	46.52	48.25	-6	16,002	-0.04%
2021/05/14	18	45.46	19	45.77	45.90	-1	15,709	-0.01%
2021/05/13	14	43.09	25	43.70	43.85	-11	15,454	-0.07%
2021/05/12	27	42.31	8	44.25	41.85	19	15,261	0.12%
2021/05/11	21	46.92	4	45.90	46.50	17	15,083	0.11%
2021/05/10	3	50.70	4	50.95	51.00	-1	14,954	-0.01%
2021/05/06	6	49.37	2	48.95	48.60	4	15,325	0.03%
2021/05/05	3	49.17	3	49.23	49.45	0	15,640	0.00%
2021/05/04	10	49.43	3	49.40	48.60	7	15,717	0.04%
2021/05/03	26	52.90	2	53.05	52.40	24	15,715	0.15%
2021/04/29	0	0.00	8	54.98	54.90	-8	15,787	-0.05%
2021/04/28	6	54.52	1	54.60	54.40	5	15,954	0.03%
2021/04/27	1	55.10	10	56.71	55.20	-9	16,104	-0.06%
2021/04/26	12	57.64	21.2	57.76	57.60	-9.2	16,107	-0.06%
2021/04/23	6	55.97	10	56.31	56.80	-4	16,313	-0.02%
2021/04/22	5	54.86	4	55.03	54.50	1	17,306	0.01%
2021/04/21	4	56.05	11	56.28	55.80	-7	18,548	-0.04%
2021/04/20	0	0.00	8	55.39	55.60	-8	18,986	-0.04%
2021/04/19	7	54.86	4	54.75	55.00	3	19,073	0.02%
2021/04/16	6	54.22	14	54.41	54.50	-8	19,226	-0.04%
2021/04/15	2	53.15	12	52.94	53.30	-10	19,540	-0.05%
2021/04/14	25	51.19	14.1	52.02	52.10	10.9	20,165	0.05%
2021/04/13	7	54.19	4	53.80	53.30	3	20,424	0.01%
2021/04/12	1	55.50	1	55.20	55.10	0	20,580	0.00%
2021/04/09	8	55.95	5	55.72	55.60	3	20,790	0.01%
2021/04/08	0	0.00	25	56.26	56.30	-25	20,714	-0.12%
2021/04/07	2	55.20	0	0.00	55.20	2	20,671	0.01%
2021/04/06	3	54.87	1	54.60	55.00	2	20,774	0.01%
2021/04/01	5	56.08	11	55.68	55.10	-6	20,871	-0.03%
2021/03/31	3	55.47	79	55.66	56.20	-76	20,914	-0.36%
2021/03/30	15	54.71	0	0.00	55.20	15	20,906	0.07%
2021/03/29	9	54.81	4.2	55.04	54.70	4.8	21,165	0.02%
2021/03/26	48	55.05	11	54.91	55.00	37	21,781	0.17%
2021/03/25	9.2	55.64	3	55.67	54.90	6.2	22,481	0.03%
2021/03/24	0	0.00	6	55.38	55.80	-6	23,017	-0.03%
2021/03/23	36	55.50	121	55.78	55.20	-85	24,177	-0.35%	大賣/
2021/03/22	7	54.43	1	54.50	54.50	6	25,564	0.02%
2021/03/19	35	54.62	7	54.83	54.90	28	26,379	0.11%
2021/03/18	6	55.18	4	55.48	55.40	2	26,682	0.01%
2021/03/17	65	55.05	5	55.40	55.20	60	26,843	0.22%
2021/03/16	5	55.60	1	56.30	56.00	4	26,959	0.01%
2021/03/15	4	56.58	5	56.60	56.60	-1	27,473	0.00%
2021/03/12	19	57.63	23	57.12	56.80	-4	28,315	-0.01%
2021/03/11	8	56.49	3.1	56.75	57.20	4.9	28,314	0.02%
2021/03/10	8	56.24	13.5	56.41	55.80	-5.5	28,369	-0.02%
2021/03/09	39.1	57.15	55	57.46	56.10	-15.9	28,478	-0.06%
2021/03/08	89.5	58.04	38	58.48	58.50	51.5	28,130	0.18%
2021/03/05	44	56.52	92	56.86	57.40	-48	27,418	-0.18%
2021/03/04	16	56.04	9	56.52	55.20	7	27,432	0.03%
2021/03/03	26	55.78	35	55.59	56.00	-9	27,244	-0.03%
2021/03/02	36	57.18	34	56.66	56.90	2	27,361	0.01%
2021/02/26	7	54.34	5	54.56	54.20	2	27,598	0.01%
2021/02/25	18	56.09	16	57.26	55.90	2	28,817	0.01%
2021/02/24	24	56.02	3	55.93	56.20	21	28,672	0.07%
2021/02/23	41	54.51	2	54.60	54.60	39	28,567	0.14%
2021/02/22	4	55.33	17	55.79	55.30	-13	29,133	-0.04%
2021/02/19	13	56.01	13.7	55.88	55.20	-0.7	29,472	0.00%
2021/02/18	31	54.84	3	55.30	54.70	28	29,370	0.10%
2021/02/17	16	55.11	9	55.04	55.10	7	29,266	0.02%
2021/02/05	6	52.48	15	52.63	52.40	-9	29,022	-0.03%
2021/02/04	2	51.80	14	52.44	52.60	-12	29,098	-0.04%
2021/02/03	2	52.55	2	51.95	51.80	0	29,153	0.00%
2021/02/02	21	51.95	1	52.30	52.30	20	29,241	0.07%
2021/02/01	4	51.60	1	51.40	51.70	3	29,392	0.01%
2021/01/29	5	54.16	6	53.23	52.10	-1	29,399	0.00%
2021/01/28	20	54.32	14	54.49	54.00	6	29,365	0.02%
2021/01/27	38	54.32	34	54.60	54.30	4	29,304	0.01%
2021/01/26	14	53.09	27	53.18	52.60	-13	29,082	-0.04%
2021/01/25	22	52.03	3	51.80	52.10	19	29,081	0.07%
2021/01/22	8	52.75	3	52.40	53.30	5	29,043	0.02%
2021/01/21	15	52.03	6	52.40	51.90	9	29,111	0.03%
2021/01/20	14	53.18	49	53.67	51.80	-35	29,221	-0.12%
2021/01/19	19	55.37	18	54.62	54.90	1	29,169	0.00%
2021/01/18	28	57.69	18	58.91	56.00	10	29,279	0.03%
2021/01/15	32	59.42	70	60.34	57.20	-38	28,862	-0.13%
2021/01/14	60	58.46	39	58.64	58.60	21	28,001	0.07%
2021/01/13	50	54.56	14	54.94	55.80	36	27,286	0.13%
2021/01/12	2.5	51.38	27	51.91	51.90	-24.5	27,793	-0.09%
2021/01/11	9	51.33	18	51.38	51.30	-9	29,346	-0.03%
2021/01/08	4	54.55	9	55.44	52.80	-5	29,446	-0.02%
2021/01/07	51	55.16	26	55.40	54.80	25	29,322	0.09%
2021/01/06	17	54.11	33.8	53.65	54.40	-16.8	28,939	-0.06%
2021/01/05	28	52.42	14	52.69	52.90	14	28,551	0.05%
2021/01/04	23	51.93	37	52.24	51.90	-14	28,438	-0.05%
2020/12/31	12	50.55	1	50.70	50.50	11	28,400	0.04%
2020/12/30	7	50.67	10	51.15	50.90	-3	28,752	-0.01%
2020/12/29	21	50.44	12	50.20	50.30	9	28,854	0.03%
2020/12/28	21	50.63	14	50.66	50.60	7	28,837	0.02%
2020/12/25	24.5	50.98	34	51.15	50.90	-9.5	28,916	-0.03%
2020/12/24	3	51.90	4	51.78	51.80	-1	29,015	0.00%
2020/12/23	24	51.93	6	51.97	51.70	18	29,190	0.06%
2020/12/22	57	54.12	51	54.36	51.50	6	29,768	0.02%
2020/12/21	42	57.00	27	56.97	56.70	15	29,556	0.05%
2020/12/18	8	56.01	20	56.21	56.20	-12	29,020	-0.04%
2020/12/17	53	56.40	47	56.21	55.30	6	28,672	0.02%
2020/12/16	63	54.45	99	54.94	56.30	-36	27,633	-0.13%
2020/12/15	39	53.31	77.5	52.82	51.70	-38.5	26,277	-0.15%
2020/12/14	12	52.14	10	52.52	52.30	2	25,856	0.01%
2020/12/11	12	50.54	31	50.85	51.30	-19	25,771	-0.07%
2020/12/10	28	51.86	46	51.03	50.30	-18	25,930	-0.07%
2020/12/09	44	52.79	71	53.34	52.00	-27	25,920	-0.10%
2020/12/08	97	52.64	34	51.98	52.20	63	25,644	0.25%
2020/12/07	0	0.00	13	49.75	50.10	-13	25,214	-0.05%
2020/12/04	1	50.00	11	50.71	49.50	-10	25,529	-0.04%
2020/12/03	48	50.12	20	50.38	50.80	28	25,769	0.11%
2020/12/02	6	50.12	0	0.00	49.75	6	26,120	0.02%
2020/12/01	8.5	50.29	64	50.60	50.50	-55.5	26,385	-0.21%
2020/11/30	14	52.40	9	51.89	51.60	5	26,717	0.02%
2020/11/27	9	51.30	60	51.07	51.80	-51	27,004	-0.19%
2020/11/26	53	50.55	35	50.84	50.50	18	27,466	0.07%
2020/11/25	211	51.50	212	51.00	50.20	-1	27,248	0.00%	大買/大賣/
2020/11/24	71	51.25	50.1	51.29	51.30	20.9	27,467	0.08%
2020/11/23	87	48.51	46.1	48.53	48.50	40.9	27,037	0.15%
2020/11/20	12.1	47.67	49	48.24	47.95	-36.9	27,737	-0.13%
2020/11/19	64	47.94	45	48.46	47.60	19	28,676	0.07%
2020/11/18	13	46.51	89	46.79	47.45	-76	30,627	-0.25%
2020/11/17	28	45.68	43	45.71	45.45	-15	31,153	-0.05%
2020/11/16	31	44.46	3	44.25	44.35	28	32,848	0.09%
2020/11/12	6	44.23	49	44.27	44.45	-43	35,252	-0.12%
2020/11/11	24	43.69	25	43.95	43.65	-1	36,177	0.00%
2020/11/10	11.3	44.47	7	44.92	44.00	4.3	38,066	0.01%
2020/11/09	2	44.30	8	44.58	44.90	-6	41,214	-0.01%
2020/11/06	9	44.60	9	45.12	44.30	0	42,827	0.00%
2020/11/05	11	44.75	5	44.44	44.40	6	43,410	0.01%
2020/11/04	22	44.85	20	45.13	45.15	2	44,703	0.00%
2020/11/03	20	43.87	4	44.59	44.85	16	45,064	0.04%
2020/11/02	4	43.36	3	43.55	43.20	1	45,504	0.00%
2020/10/30	8	44.34	4	44.46	43.95	4	46,417	0.01%
2020/10/29	5	44.33	9	44.33	44.95	-4	46,758	-0.01%
2020/10/28	2	44.63	43	44.62	44.55	-41	46,990	-0.09%
2020/10/27	13	45.79	10	46.25	45.80	3	47,118	0.01%
2020/10/26	82	46.76	15	46.46	46.10	67	47,493	0.14%
2020/10/23	59	47.78	41	47.81	47.60	18	48,034	0.04%
2020/10/22	55.2	48.39	58	48.83	48.05	-2.8	48,619	-0.01%
2020/10/21	41	49.98	23	49.45	48.95	18	49,101	0.04%
2020/10/20	56	50.39	51	50.61	51.20	5	49,549	0.01%
2020/10/19	37	50.01	67	50.23	50.90	-30	49,388	-0.06%
2020/10/16	15	46.52	47	46.73	46.35	-32	48,913	-0.07%
2020/10/15	40	46.15	9	46.44	45.95	31	49,896	0.06%
2020/10/14	39	46.98	31	46.75	47.35	8	51,513	0.02%
2020/10/13	24.5	45.38	18	45.10	45.40	6.5	53,410	0.01%
2020/10/12	12	45.85	9	46.14	45.40	3	54,813	0.01%
2020/10/08	20	46.23	18	46.45	46.20	2	56,601	0.00%
2020/10/07	44	45.94	26	46.10	45.85	18	57,105	0.03%
2020/10/06	15	46.34	12	46.31	46.55	3	58,423	0.01%
2020/10/05	6	45.18	6	45.02	45.35	0	58,930	0.00%
2020/09/30	12	44.33	18	44.20	44.60	-6	59,080	-0.01%
2020/09/29	17	45.28	13	45.08	45.35	4	59,132	0.01%
2020/09/28	2	43.75	8	44.45	44.50	-6	59,409	-0.01%
2020/09/25	56	45.25	99	44.47	43.95	-43	60,014	-0.07%
2020/09/24	18	46.87	38	47.03	47.00	-20	60,188	-0.03%
2020/09/23	18	46.61	10	46.68	46.30	8	59,961	0.01%
2020/09/22	41	47.70	28	47.57	47.30	13	60,325	0.02%
2020/09/21	19	48.71	17	48.67	48.20	2	61,168	0.00%
2020/09/18	16	49.03	84	49.26	49.40	-68	61,286	-0.11%
2020/09/17	91	48.70	22	48.36	48.50	69	61,454	0.11%
2020/09/16	57	49.37	15	49.48	49.25	42	61,484	0.07%
2020/09/15	12	49.49	41	50.30	49.15	-29	61,668	-0.05%
2020/09/14	14	49.82	6	49.77	49.60	8	61,621	0.01%
2020/09/11	8	49.47	6	49.66	48.85	2	62,002	0.00%
2020/09/10	46	50.07	5	50.54	49.70	41	63,001	0.07%
2020/09/09	24	50.80	12	50.81	50.70	12	63,631	0.02%
2020/09/08	10	51.15	8	51.93	50.60	2	63,687	0.00%
2020/09/07	30	53.08	34	53.94	51.80	-4	63,840	-0.01%
2020/09/04	17	53.40	27	53.71	54.80	-10	63,910	-0.02%
2020/09/03	18	54.46	14	54.89	53.90	4	64,048	0.01%
2020/09/02	29	53.62	48	53.57	53.80	-19	64,353	-0.03%
2020/09/01	41	53.18	14	52.20	53.10	27	64,129	0.04%
2020/08/31	13	51.68	31	52.18	51.40	-18	63,696	-0.03%
2020/08/28	57	52.94	32	53.19	51.80	25	63,696	0.04%
2020/08/27	23	54.62	33	54.69	55.10	-10	63,450	-0.02%
2020/08/26	87	54.77	34	54.61	53.90	53	63,286	0.08%
2020/08/25	55	54.39	259	54.07	54.00	-204	62,944	-0.32%	大賣/鉅額交易
2020/08/24	266	57.43	72.1	57.78	55.20	193.9	62,792	0.31%	大買/鉅額交易
2020/08/21	21	55.99	55	56.25	57.40	-34	61,011	-0.06%
2020/08/20	106	53.89	151	56.74	52.20	-45	62,227	-0.07%	大買/大賣/
2020/08/19	64	56.93	56	56.59	56.60	8	61,656	0.01%
2020/08/18	58	54.44	160	54.73	56.20	-102	61,108	-0.17%	大賣/鉅額交易
2020/08/17	33	53.65	138	53.83	53.10	-105	60,793	-0.17%	大賣/鉅額交易
2020/08/14	157	51.84	196	52.13	53.10	-39	60,487	-0.06%	大買/大賣/
2020/08/13	159	50.84	201	50.71	52.20	-42	58,936	-0.07%	大買/大賣/
2020/08/12	66	46.61	71	45.96	48.20	-5	56,215	-0.01%
2020/08/11	44	43.79	76	43.93	43.85	-32	55,202	-0.06%
2020/08/10	83	44.47	134	43.94	43.60	-51	55,347	-0.09%	大賣/
2020/08/07	44	42.21	140	42.13	42.10	-96	54,708	-0.18%	大賣/
2020/08/06	61	41.83	32.1	41.80	41.40	28.9	55,555	0.05%
2020/08/05	61	41.95	90	42.08	42.70	-29	55,729	-0.05%
2020/08/04	167	40.58	13	40.76	40.35	154	55,561	0.28%	大買/鉅額交易
2020/08/03	49	40.57	55.2	40.76	41.20	-6.2	55,548	-0.01%
2020/07/31	64	40.44	33	40.32	40.30	31	55,641	0.06%
2020/07/30	25	40.73	28	40.49	40.80	-3	56,159	-0.01%
2020/07/29	213	41.54	13	41.32	40.55	200	56,588	0.35%	大買/鉅額交易
2020/07/28	46	42.06	50	42.41	42.50	-4	56,594	-0.01%
2020/07/27	81	42.60	79.2	42.71	42.15	1.8	56,788	0.00%
2020/07/24	158	42.32	41	43.21	41.55	117	56,984	0.21%	大買/鉅額交易
2020/07/23	97	43.42	82	43.47	43.75	15	57,673	0.03%
2020/07/22	73	42.73	95.7	42.72	42.30	-22.7	58,198	-0.04%
2020/07/21	107	42.02	115.2	42.35	41.80	-8.2	57,408	-0.01%	大買/大賣/
2020/07/20	158	40.03	184.9	39.64	41.90	-26.9	57,098	-0.05%	大買/大賣/
2020/07/17	173	38.95	235	39.14	38.10	-62	56,222	-0.11%	大買/大賣/
2020/07/16	191	37.57	75	38.23	38.80	116	54,977	0.21%	大買/鉅額交易
2020/07/15	106	37.23	105.3	37.13	36.55	0.7	54,307	0.00%	大買/大賣/
2020/07/14	32	35.83	105	35.79	35.65	-73	54,106	-0.13%	大賣/
2020/07/13	99	35.76	68.4	35.79	36.50	30.6	54,451	0.06%
2020/07/10	60	33.14	96	33.06	33.90	-36	54,216	-0.07%
2020/07/09	13	33.98	9	34.16	33.65	4	54,678	0.01%
2020/07/08	26.1	34.12	22	33.65	34.20	4.1	55,282	0.01%
2020/07/07	56	34.58	106	33.92	33.70	-50	55,943	-0.09%	大賣/
2020/07/06	39	35.72	226	35.49	35.15	-187	56,323	-0.33%	大賣/鉅額交易
2020/07/03	210	34.21	105	34.64	34.50	105	56,313	0.19%	大買/大賣/鉅額交易
2020/07/02	52.3	33.38	29	33.39	33.20	23.3	55,775	0.04%
2020/07/01	32	33.85	16	33.84	33.40	16	56,138	0.03%
2020/06/30	87	33.83	69	33.73	33.60	18	57,055	0.03%
2020/06/29	4	32.08	6	32.09	32.10	-2	57,793	0.00%
2020/06/24	29	31.69	23	31.79	32.00	6	59,076	0.01%
2020/06/23	73	31.68	52	31.78	31.65	21	60,318	0.03%
2020/06/22	13	32.47	17	33.07	32.05	-4	60,822	-0.01%
2020/06/19	5	33.22	16	33.14	33.30	-11	61,315	-0.02%
2020/06/18	52.4	33.25	41	33.06	33.15	11.4	61,646	0.02%
2020/06/17	40	33.70	21	33.47	33.20	19	61,513	0.03%
2020/06/16	26	33.07	38	33.43	34.25	-12	61,513	-0.02%
2020/06/15	16	31.57	54	31.77	31.15	-38	61,691	-0.06%
2020/06/12	30	32.60	38	32.73	32.45	-8	63,144	-0.01%
2020/06/11	27	33.17	32	33.44	33.75	-5	64,561	-0.01%
2020/06/10	29.6	33.13	14	33.34	33.10	15.6	65,914	0.02%
2020/06/09	45	34.71	44	34.05	33.90	1	67,752	0.00%
2020/06/08	32	34.42	18	34.78	33.95	14	68,454	0.02%
2020/06/05	26	35.27	10	35.17	35.00	16	70,044	0.02%
2020/06/04	39.1	35.45	28	35.37	35.00	11.1	71,378	0.02%
2020/06/03	69	35.38	24	35.27	35.25	45	72,543	0.06%
2020/06/02	46	36.65	19	37.51	36.10	27	73,155	0.04%
2020/06/01	33.5	37.64	58.3	37.59	37.80	-24.8	73,512	-0.03%
2020/05/29	15	36.97	20.3	37.15	37.25	-5.3	74,101	-0.01%
2020/05/28	53	37.06	23	37.34	37.00	30	74,253	0.04%
2020/05/27	83	38.13	45	38.48	36.90	38	73,667	0.05%
2020/05/26	22	34.91	60	35.92	36.45	-38	71,644	-0.05%
2020/05/25	48	32.52	76	32.19	33.15	-28	70,485	-0.04%
2020/05/22	40	34.17	22	33.53	33.35	18	69,924	0.03%
2020/05/21	42	33.52	53	33.43	33.65	-11	69,183	-0.02%
2020/05/20	12	33.08	10	33.20	32.70	2	68,662	0.00%
2020/05/19	49	33.11	25	32.99	33.50	24	68,360	0.04%
2020/05/18	84	32.94	34	33.01	32.30	50	67,883	0.07%
2020/05/15	86	33.61	133	33.26	34.10	-47	67,270	-0.07%	大賣/
2020/05/14	49	33.55	53	33.48	32.55	-4	66,571	-0.01%
2020/05/13	53	34.42	39.3	34.26	33.60	13.7	66,131	0.02%
2020/05/12	34	33.72	48	34.15	34.50	-14	65,016	-0.02%
2020/05/11	26	33.98	22	33.81	33.25	4	64,952	0.01%
2020/05/08	26	33.30	65	33.35	33.20	-39	64,286	-0.06%
2020/05/07	52	32.83	31.3	32.51	33.50	20.7	64,040	0.03%
2020/05/06	47	32.32	44.3	33.05	32.15	2.7	63,725	0.00%
2020/05/05	91	34.10	44	33.74	33.00	47	63,131	0.07%
2020/05/04	43	33.18	44	33.32	34.05	-1	62,617	0.00%
2020/04/30	73	32.80	75.5	32.84	33.05	-2.5	62,094	0.00%
2020/04/29	33	32.23	73	32.17	32.10	-40	61,518	-0.07%
2020/04/28	185	32.25	103	32.20	31.25	82	60,935	0.13%	大買/大賣/
2020/04/27	63	29.08	81.3	30.90	31.50	-18.3	59,408	-0.03%
2020/04/24	48	28.48	19	28.48	28.65	29	58,034	0.05%
2020/04/23	54	28.27	64	28.40	28.50	-10	57,913	-0.02%
2020/04/22	37	27.60	79.2	27.83	28.35	-42.2	57,177	-0.07%
2020/04/21	72	27.16	64	27.57	27.05	8	56,362	0.01%
2020/04/20	10	27.76	10	27.82	27.70	0	55,798	0.00%
2020/04/17	120	28.12	19	28.13	27.80	101	55,711	0.18%	大買/鉅額交易
2020/04/16	22	28.23	46	27.97	28.60	-24	54,579	-0.04%
2020/04/15	141	28.55	149	27.92	27.80	-8	54,265	-0.01%	大買/大賣/
2020/04/14	64	27.76	75	27.61	28.75	-11	53,103	-0.02%
2020/04/13	83	26.72	69	26.82	26.80	14	52,502	0.03%
2020/04/10	71	26.44	96	26.62	26.40	-25	52,164	-0.05%
2020/04/09	45	25.89	22	26.66	25.35	23	51,436	0.04%
2020/04/08	91	28.09	88	26.92	26.50	3	50,729	0.01%
2020/04/07	61	28.48	52	28.58	28.35	9	49,950	0.02%
2020/04/06	19	26.51	82	26.66	26.90	-63	50,020	-0.13%
2020/04/01	94	24.78	62	24.79	25.15	32	49,877	0.06%
2020/03/31	73	24.14	68	24.75	24.25	5	48,514	0.01%
2020/03/30	28	23.14	17	23.17	23.60	11	46,687	0.02%
2020/03/27	119	21.99	126	22.87	23.10	-7	45,112	-0.02%	大買/大賣/
2020/03/26	7	20.68	55	20.53	21.00	-48	43,532	-0.11%
2020/03/25	23	19.89	164	19.89	20.20	-141	42,629	-0.33%	大賣/鉅額交易
2020/03/24	96	18.56	24	18.61	18.85	72	41,664	0.17%
2020/03/23	15	17.47	6	17.20	17.75	9	41,110	0.02%
2020/03/20	44	18.27	62	18.51	18.00	-18	40,715	-0.04%
2020/03/19	117	18.12	36	18.16	17.20	81	39,451	0.21%	大買/
2020/03/18	79	19.70	51	19.59	19.10	28	38,401	0.07%
2020/03/17	33	20.28	110	20.44	20.05	-77	36,538	-0.21%	大賣/
2020/03/16	67	20.69	51	21.21	19.80	16	34,930	0.05%
2020/03/13	76	20.20	114	20.23	21.85	-38	33,077	-0.11%	大賣/
2020/03/12	142	20.21	146	20.83	19.90	-4	30,903	-0.01%	大買/大賣/
2020/03/11	45	22.03	32	22.22	22.10	13	29,944	0.04%
2020/03/10	61	20.02	131	19.85	20.50	-70	27,942	-0.25%	大賣/
2020/03/09	132	19.62	82	20.10	18.65	50	26,321	0.19%	大買/
2020/03/06	68	19.23	55	19.36	20.10	13	24,818	0.05%
2020/03/05	17	18.24	27	18.01	18.50	-10	23,647	-0.04%
2020/03/04	37	17.52	36	17.19	17.75	1	22,811	0.00%
2020/03/03	46	16.64	81	17.00	17.05	-35	21,797	-0.16%
2020/03/02	26	14.83	56	14.73	15.50	-30	21,006	-0.14%
2020/02/27	20	15.52	46	15.50	14.80	-26	21,197	-0.12%
2020/02/26	21	15.84	21	15.90	15.45	0	21,767	0.00%
2020/02/25	13	15.64	10	15.66	15.95	3	22,681	0.01%
2020/02/24	13	15.73	2	15.90	15.65	11	23,338	0.05%
2020/02/21	7	16.09	6	15.96	16.10	1	23,798	0.00%
2020/02/20	3	15.78	8	15.81	15.85	-5	24,220	-0.02%
2020/02/19	5	15.69	2	15.68	15.70	3	24,387	0.01%
2020/02/18	11	15.48	7	15.59	15.70	4	24,726	0.02%
2020/02/17	10	15.58	10	15.61	15.55	0	24,570	0.00%
2020/02/14	26	15.71	14	15.63	15.75	12	24,439	0.05%
2020/02/13	12	15.38	5	15.55	15.25	7	24,131	0.03%
2020/02/12	24	15.51	28	15.39	15.50	-4	23,954	-0.02%
2020/02/11	6	14.78	6	14.61	14.85	0	23,255	0.00%
2020/02/10	4	14.13	3	13.82	14.40	1	23,187	0.00%
2020/02/07	17	14.43	4	14.45	14.30	13	23,024	0.06%
2020/02/06	10	14.85	13	14.98	14.95	-3	22,816	-0.01%
2020/02/05	40	14.71	3	14.80	14.40	37	22,607	0.16%
2020/02/04	112	15.05	5	15.00	15.00	107	22,350	0.48%	大買/鉅額交易
2020/02/03	3	14.10	106	14.02	14.35	-103	23,078	-0.45%	大賣/鉅額交易
2020/01/31	15	15.39	0	0.00	15.30	15	22,970	0.07%
2020/01/30	43	16.61	0	0.00	16.20	43	22,697	0.19%
2020/01/20	8	18.00	6	17.99	18.00	2	22,672	0.01%
2020/01/17	9	17.86	53	17.57	18.00	-44	22,658	-0.19%
2020/01/16	15	17.93	3	18.18	17.70	12	22,405	0.05%
2020/01/15	6	18.20	15	18.23	18.10	-9	22,242	-0.04%
2020/01/14	11	18.30	17	18.21	18.40	-6	22,156	-0.03%
2020/01/13	15	18.07	13	18.22	17.85	2	21,854	0.01%
2020/01/10	45	17.73	11	17.78	17.80	34	21,099	0.16%
2020/01/09	9	18.09	29	17.97	18.30	-20	20,514	-0.10%
2020/01/08	7	16.88	12	17.00	17.15	-5	19,878	-0.03%
2020/01/07	13	17.00	7	16.97	17.05	6	19,780	0.03%
2020/01/06	18	17.17	71	17.01	17.40	-53	19,344	-0.27%
2020/01/03	10	16.89	9	16.91	16.85	1	18,782	0.01%
2020/01/02	52	16.87	50	16.98	16.85	2	18,502	0.01%
2019/12/31	25	16.64	23	16.62	16.65	2	18,242	0.01%
2019/12/30	29	17.01	35	16.87	16.80	-6	18,122	-0.03%
2019/12/27	19	16.54	28	16.69	16.75	-9	17,507	-0.05%
2019/12/26	10	16.12	16	16.06	16.20	-6	17,016	-0.04%
2019/12/25	2	15.80	3	15.68	15.80	-1	16,928	-0.01%
2019/12/24	0	0.00	1	15.55	15.60	-1	17,015	-0.01%
2019/12/23	3	15.37	0	0.00	15.30	3	17,047	0.02%
2019/12/20	3	15.68	0	0.00	15.75	3	17,021	0.02%
2019/12/19	6	15.78	0	0.00	15.80	6	17,045	0.04%
2019/12/18	11	15.93	0	0.00	15.75	11	17,159	0.06%
2019/12/17	12	16.34	2	16.43	16.25	10	17,121	0.06%
2019/12/16	12	16.13	33	16.21	16.25	-21	17,244	-0.12%
2019/12/13	2	15.93	0	0.00	15.95	2	17,293	0.01%
2019/12/12	31	16.53	5	16.44	16.30	26	17,347	0.15%
2019/12/11	29	16.69	21	16.71	16.50	8	17,921	0.04%
2019/12/10	56	16.29	27	16.17	16.55	29	17,896	0.16%
2019/12/09	11	16.35	10	16.42	16.30	1	18,240	0.01%
2019/12/06	47	16.27	54	16.14	16.35	-7	18,132	-0.04%
2019/12/05	56	15.69	2	15.70	15.70	54	17,726	0.30%
2019/12/04	6	15.50	6	15.60	15.55	0	18,063	0.00%
2019/12/03	2	15.63	32	15.56	15.70	-30	18,789	-0.16%
2019/12/02	18	15.46	4	15.20	15.50	14	19,620	0.07%
2019/11/29	53	15.75	12	15.64	15.50	41	19,782	0.21%
2019/11/28	11	15.76	5	15.72	15.60	6	20,209	0.03%
2019/11/27	14	16.02	16.1	16.03	16.10	-2.1	20,992	-0.01%
2019/11/26	23	16.02	15	16.12	16.15	8	21,042	0.04%
2019/11/25	22	16.61	26	16.45	16.25	-4	20,617	-0.02%
2019/11/22	60	16.64	216	16.83	16.15	-156	19,834	-0.79%	大賣/鉅額交易
2019/11/21	18	15.99	34.4	16.10	16.55	-16.4	18,704	-0.09%
2019/11/20	19	15.71	46	15.77	15.70	-27	17,910	-0.15%
2019/11/19	41	15.72	68	15.62	15.40	-27	17,547	-0.15%
2019/11/18	12	15.19	12	15.10	15.15	0	16,976	0.00%
2019/11/15	3	14.98	14	14.83	14.90	-11	16,709	-0.07%
2019/11/14	5	13.97	5	14.02	14.00	0	16,338	0.00%
2019/11/13	2	13.90	2	14.00	14.00	0	16,424	0.00%
2019/11/12	0	0.00	24	13.87	14.05	-24	16,615	-0.14%
2019/11/11	20	13.74	3	13.90	13.60	17	16,621	0.10%
2019/11/08	3	14.18	3	14.13	14.15	0	16,570	0.00%
2019/11/07	38	14.10	1	14.15	14.15	37	16,592	0.22%
2019/11/06	2	14.58	1	14.55	14.45	1	16,521	0.01%
2019/11/05	1	14.60	1	14.80	14.70	0	16,498	0.00%
2019/11/04	6	14.74	3	14.70	14.60	3	16,542	0.02%
2019/11/01	40	15.06	56	15.01	14.90	-16	16,438	-0.10%
2019/10/31	90	15.52	39	15.72	15.35	51	16,321	0.31%
2019/10/30	3	14.43	8	14.86	15.00	-5	15,333	-0.03%
2019/10/29	5	14.90	5	14.59	14.45	0	15,140	0.00%
2019/10/28	7	14.91	36	14.98	14.90	-29	15,233	-0.19%
2019/10/25	5	14.76	8	14.81	14.80	-3	15,513	-0.02%
2019/10/24	4	14.78	14	14.74	14.75	-10	15,525	-0.06%
2019/10/23	2	14.75	58	14.60	14.70	-56	15,859	-0.35%
2019/10/22	4	14.75	4	14.74	14.55	0	15,876	0.00%
2019/10/21	173	14.81	2	14.75	14.75	171	15,823	1.08%	大買/鉅額交易
2019/10/18	0	0.00	30	14.55	14.55	-30	15,857	-0.19%
2019/10/17	1	14.50	0	0.00	14.55	1	15,948	0.01%
2019/10/16	4	14.59	6	14.48	14.40	-2	16,089	-0.01%
2019/10/15	10	14.63	15	14.51	14.70	-5	16,377	-0.03%
2019/10/14	0	0.00	28	14.40	14.25	-28	16,316	-0.17%
2019/10/09	8	13.66	1	13.60	13.60	7	16,563	0.04%
2019/10/08	15	13.84	4	13.78	13.75	11	16,613	0.07%
2019/10/07	25	13.96	0	0.00	13.90	25	16,657	0.15%
2019/10/02	2	14.05	37	14.03	14.15	-35	16,566	-0.21%
2019/10/01	58	14.15	33	14.11	14.20	25	16,643	0.15%
2019/09/27	20	13.88	15	13.76	13.80	5	16,560	0.03%
2019/09/26	0	0.00	20	14.20	14.20	-20	16,446	-0.12%
2019/09/25	2	14.35	2	14.38	14.35	0	16,418	0.00%
2019/09/24	3	14.63	50	14.55	14.55	-47	16,485	-0.29%
2019/09/23	0	0.00	20	14.90	14.80	-20	16,398	-0.12%
2019/09/20	3	14.65	6	14.57	14.70	-3	16,339	-0.02%
2019/09/19	16	14.69	0	0.00	14.50	16	16,310	0.10%
2019/09/18	10	14.90	3	14.88	14.85	7	16,202	0.04%
2019/09/17	5	14.95	0	0.00	15.00	5	16,088	0.03%
2019/09/16	31	15.28	2	15.28	15.10	29	15,838	0.18%
2019/09/12	11	15.05	24	15.05	15.05	-13	15,112	-0.09%
2019/09/11	48	14.98	23	14.87	15.20	25	14,883	0.17%
2019/09/10	3	14.57	5	14.55	14.55	-2	14,308	-0.01%
2019/09/09	5	14.58	0	0.00	14.55	5	14,145	0.04%
2019/09/06	40	14.49	50	14.56	14.55	-10	13,956	-0.07%
2019/09/05	45	14.80	47	14.85	14.75	-2	13,659	-0.01%
2019/09/04	147	15.00	68	14.87	15.10	79	13,004	0.61%	大買/
2019/09/03	57	14.43	9	14.47	14.45	48	12,321	0.39%
2019/09/02	41	14.59	61	14.69	14.80	-20	11,884	-0.17%
2019/08/30	7	14.44	76	14.29	14.45	-69	11,134	-0.62%
2019/08/29	2	13.28	10	13.36	13.45	-8	10,088	-0.08%
2019/08/28	0	0.00	2	13.10	12.90	-2	9,654	-0.02%
2019/08/27	100	12.90	0	0.00	12.85	100	9,632	1.04%
2019/08/26	8	12.69	0	0.00	12.75	8	9,601	0.08%
2019/08/23	7	13.21	1	13.25	13.15	6	9,533	0.06%
2019/08/22	51	13.35	57	13.49	13.50	-6	9,474	-0.06%
2019/08/21	2	12.85	7	12.94	13.15	-5	9,142	-0.05%
2019/08/20	4	12.84	8	12.93	12.70	-4	9,035	-0.04%
2019/08/19	6	12.93	2	12.80	12.80	4	9,010	0.04%
2019/08/16	10	13.01	2	12.83	12.80	8	8,950	0.09%
2019/08/15	6	12.18	7	12.69	12.90	-1	8,846	-0.01%
2019/08/14	0	0.00	8	12.55	12.35	-8	8,724	-0.09%
2019/08/13	10	12.22	1	12.15	12.15	9	8,759	0.10%
2019/08/12	1	12.50	3	12.65	12.50	-2	8,864	-0.02%
2019/08/07	2	12.13	3	12.23	12.10	-1	8,873	-0.01%
2019/08/06	9	11.59	11	12.13	12.30	-2	8,854	-0.02%
2019/08/05	2	12.08	10	12.11	11.95	-8	8,779	-0.09%
2019/08/02	13	12.32	11	12.61	12.25	2	8,777	0.02%
2019/08/01	13	13.09	51	13.16	13.05	-38	8,634	-0.44%
2019/07/31	5	13.25	1	13.20	13.45	4	8,513	0.05%
2019/07/30	10	13.88	10	13.48	13.40	0	8,395	0.00%
2019/07/29	78	13.90	107	13.92	13.85	-29	8,132	-0.36%	大賣/
2019/07/26	59	13.52	2	13.40	13.50	57	7,639	0.75%
2019/07/25	6	13.49	10	13.50	13.40	-4	7,599	-0.05%
2019/07/24	9	13.04	23	12.93	12.95	-14	7,238	-0.19%
2019/07/23	4	13.45	4	13.33	13.25	0	7,257	0.00%
2019/07/22	11	13.20	43	13.25	13.60	-32	7,202	-0.44%
2019/07/19	5	13.30	46	13.20	13.05	-41	7,063	-0.58%
2019/07/18	9	13.41	14	13.26	13.05	-5	7,084	-0.07%
2019/07/17	8	13.19	27	13.05	13.30	-19	7,012	-0.27%
2019/07/16	7	12.84	10	12.73	12.90	-3	6,618	-0.05%
2019/07/15	88	12.68	15	12.62	12.65	73	6,514	1.12%
2019/07/12	6	12.17	18	12.17	12.15	-12	6,223	-0.19%
2019/07/11	1	12.20	3	12.10	12.20	-2	6,337	-0.03%
2019/07/10	4	12.05	5	12.02	12.05	-1	6,394	-0.02%
2019/07/09	1	11.80	1	11.95	11.90	0	6,474	0.00%
2019/07/08	1	11.90	1	12.00	11.90	0	6,669	0.00%
2019/07/05	8	12.10	10	12.15	12.05	-2	6,889	-0.03%
2019/07/04	4	12.00	4	11.94	12.00	0	7,009	0.00%
2019/07/03	1	11.85	1	11.95	11.80	0	7,866	0.00%
2019/07/02	1	12.00	5	12.03	12.05	-4	8,493	-0.05%
2019/07/01	7	11.95	12	12.08	11.95	-5	8,852	-0.06%
2019/06/28	10	11.68	0	0.00	11.65	10	8,811	0.11%
2019/06/27	8	11.75	13	11.74	11.75	-5	8,918	-0.06%
2019/06/26	23	11.67	6	11.68	11.50	17	8,869	0.19%
2019/06/25	16	12.18	16	11.96	11.80	0	8,900	0.00%
2019/06/24	1	11.90	1	11.85	12.00	0	8,807	0.00%
2019/06/20	7	11.98	5	11.95	11.95	2	8,946	0.02%
2019/06/19	6	11.92	16	12.00	11.85	-10	9,136	-0.11%
2019/06/17	0	0.00	548	11.55	11.50	-548	9,669	-5.67%	大賣/鉅額交易
2019/06/14	558	11.70	0	0.00	11.65	558	9,679	5.76%	大買/鉅額交易
2019/06/13	3	11.80	3	11.70	11.75	0	9,785	0.00%
2019/06/12	13	11.63	1	11.65	11.65	12	9,772	0.12%
2019/06/11	3	11.70	5	11.90	11.90	-2	9,632	-0.02%
2019/06/10	3	10.85	1	10.95	10.85	2	9,393	0.02%
2019/06/06	5	10.80	0	0.00	10.75	5	9,403	0.05%
2019/06/05	3	10.93	3	10.95	10.90	0	9,494	0.00%
2019/06/03	1	10.85	0	0.00	10.90	1	9,638	0.01%
2019/05/31	31	11.12	0	0.00	11.10	31	9,664	0.32%
2019/05/30	1	11.10	1	11.10	11.10	0	9,733	0.00%
2019/05/27	6	10.70	6	10.75	10.70	0	9,963	0.00%
2019/05/24	1	10.75	1	10.80	10.75	0	10,045	0.00%
2019/05/23	7	10.80	7	10.97	10.80	0	10,078	0.00%
2019/05/22	10	11.21	10	11.27	11.25	0	10,184	0.00%
2019/05/21	12	11.06	12	10.78	11.10	0	10,370	0.00%
2019/05/20	16	11.15	16	11.34	11.10	0	10,623	0.00%
2019/05/17	11	11.96	13	12.06	11.90	-2	10,694	-0.02%
2019/05/16	4	11.96	4	11.95	11.75	0	10,831	0.00%
2019/05/15	6	11.93	16	12.05	12.15	-10	11,275	-0.09%
2019/05/14	2	11.20	2	11.55	11.50	0	11,395	0.00%
2019/05/13	3	11.40	3	11.42	11.40	0	11,535	0.00%
2019/05/10	2	11.85	2	12.15	11.75	0	11,519	0.00%
2019/05/09	6	12.30	10	12.18	12.10	-4	11,449	-0.03%
2019/05/08	2	12.53	9	12.63	12.70	-7	11,407	-0.06%
2019/05/07	4	12.55	4	12.63	12.55	0	11,432	0.00%
2019/05/03	7	12.95	7	12.88	12.95	0	11,463	0.00%
2019/05/02	2	12.93	8	12.65	12.95	-6	11,512	-0.05%
2019/04/30	6	12.40	19	12.35	12.50	-13	11,828	-0.11%
2019/04/29	14	12.56	31	12.66	12.50	-17	11,953	-0.14%
2019/04/26	1	13.15	1	13.15	13.15	0	11,857	0.00%
2019/04/25	12	13.40	10	13.35	13.40	2	11,981	0.02%
2019/04/24	5	13.22	5	13.45	13.25	0	12,252	0.00%
2019/04/23	6	13.58	5	13.48	13.50	1	12,744	0.01%
2019/04/22	6	13.76	6	13.72	13.75	0	12,720	0.00%
2019/04/19	21	13.66	10	13.64	13.65	11	12,811	0.09%
2019/04/18	6	13.72	64	13.80	13.55	-58	13,033	-0.45%
2019/04/17	11	14.28	35	13.92	13.95	-24	13,250	-0.18%
2019/04/16	44	14.23	24	14.12	14.20	20	13,785	0.15%
2019/04/15	12	14.02	0	0.00	14.00	12	14,559	0.08%
2019/04/12	27	14.29	37	13.97	13.90	-10	14,618	-0.07%
2019/04/11	8	14.53	16	14.32	14.15	-8	14,573	-0.05%
2019/04/10	58	14.81	11	14.76	14.60	47	14,472	0.32%
2019/04/09	20	15.03	32	15.96	14.80	-12	14,352	-0.08%
2019/04/08	15	14.94	177	15.29	15.30	-162	13,921	-1.16%	大賣/鉅額交易
2019/04/03	109	13.78	26	14.02	13.95	83	13,527	0.61%	大買/
2019/04/02	11	13.50	12	13.30	13.30	-1	13,461	-0.01%
2019/04/01	11	13.41	11	13.45	13.40	0	13,529	0.00%
2019/03/29	28	13.29	8	13.20	13.25	20	13,551	0.15%
2019/03/28	16	13.07	15	13.19	13.05	1	13,781	0.01%
2019/03/27	6	13.50	6	13.50	13.50	0	13,798	0.00%
2019/03/26	12	13.57	30	13.69	13.55	-18	13,781	-0.13%
2019/03/25	27	13.78	9	13.76	13.75	18	13,752	0.13%
2019/03/22	31	14.23	10	14.22	14.10	21	13,772	0.15%
2019/03/21	6	14.20	56	14.34	14.15	-50	13,846	-0.36%
2019/03/20	58	14.23	11	14.35	14.30	47	13,962	0.34%
2019/03/19	19	13.85	11	13.92	13.80	8	13,686	0.06%
2019/03/18	5	13.84	3	13.95	13.85	2	14,141	0.01%
2019/03/15	8	13.75	12	13.77	13.75	-4	15,426	-0.03%
2019/03/14	7	13.46	8	13.53	13.45	-1	15,854	-0.01%
2019/03/13	4	13.48	4	13.58	13.40	0	16,657	0.00%
2019/03/12	12	13.51	12	13.70	13.50	0	16,897	0.00%
2019/03/11	7	13.60	7	13.58	13.60	0	17,158	0.00%
2019/03/08	9	13.59	9	13.64	13.60	0	17,402	0.00%
2019/03/07	17	13.84	19	14.05	13.70	-2	17,504	-0.01%
2019/03/06	5	14.05	4	14.03	14.05	1	17,767	0.01%
2019/03/05	15	14.00	50	14.08	14.00	-35	17,887	-0.20%
2019/03/04	16	14.20	88	13.99	14.20	-72	17,941	-0.40%
2019/02/27	14	13.81	15	13.87	13.80	-1	17,987	-0.01%
2019/02/26	106	14.09	26	14.31	14.00	80	18,108	0.44%	大買/
2019/02/25	22	14.08	60	13.98	14.10	-38	18,196	-0.21%
2019/02/22	53	14.05	22	14.04	14.05	31	18,265	0.17%
2019/02/21	19	14.01	17	14.04	14.00	2	18,374	0.01%
2019/02/20	30	14.48	47	14.39	14.20	-17	18,544	-0.09%
2019/02/19	36	14.31	46	14.46	14.40	-10	18,906	-0.05%
2019/02/18	38	14.30	49	14.20	14.10	-11	19,488	-0.06%
2019/02/15	139	14.30	91	14.34	14.10	48	19,524	0.25%	大買/
2019/02/14	10	14.25	32	14.08	14.10	-22	19,259	-0.11%
2019/02/13	64	13.99	41	13.93	13.65	23	18,769	0.12%
2019/02/12	29	13.59	10	13.75	13.90	19	18,572	0.10%
2019/02/11	11	13.30	13	13.39	13.40	-2	18,485	-0.01%
2019/01/30	1	13.30	1	13.30	13.25	0	18,532	0.00%
2019/01/29	19	13.22	18	13.26	13.25	1	18,576	0.01%
2019/01/28	6	13.28	6	13.25	13.25	0	18,595	0.00%
2019/01/24	2	13.25	10	13.25	13.25	-8	18,874	-0.04%
2019/01/23	16	13.04	34	13.05	13.35	-18	18,954	-0.09%
2019/01/22	38	13.60	32	13.31	13.10	6	19,032	0.03%
2019/01/21	30	14.05	27	13.91	13.90	3	18,660	0.02%
2019/01/18	36	13.79	22.1	13.87	13.90	13.9	18,513	0.08%
2019/01/17	26	14.00	9	13.77	13.75	17	18,514	0.09%
2019/01/16	31	13.75	40	13.89	13.90	-9	18,396	-0.05%
2019/01/15	38	13.90	25	13.86	13.65	13	18,118	0.07%
2019/01/14	47	13.28	37	13.41	13.45	10	17,558	0.06%
2019/01/11	30	13.49	30	13.35	13.35	0	17,517	0.00%
2019/01/10	31	13.86	31	13.45	13.45	0	17,403	0.00%
2019/01/09	16	14.12	23	14.39	14.00	-7	17,156	-0.04%
2019/01/08	65	14.39	38	14.36	14.55	27	16,910	0.16%
2019/01/07	41	13.77	72	14.26	14.40	-31	16,250	-0.19%
2019/01/04	43	13.22	34	13.16	13.10	9	15,488	0.06%
2019/01/03	22	13.33	52	13.36	13.45	-30	15,492	-0.19%
2019/01/02	30	13.21	30	13.18	13.15	0	15,392	0.00%
2018/12/28	9	13.05	6	13.07	13.10	3	15,350	0.02%
2018/12/27	32	13.56	23	13.44	13.05	9	15,497	0.06%
2018/12/26	24	13.42	10	13.33	13.25	14	15,310	0.09%
2018/12/25	41	13.15	53	13.32	13.50	-12	15,415	-0.08%
2018/12/24	30	13.28	30	13.28	13.15	0	15,171	0.00%
2018/12/22	12	12.97	12	13.27	13.25	0	15,044	0.00%
2018/12/21	28	12.93	32	12.92	13.20	-4	14,973	-0.03%
2018/12/20	8	12.46	36	12.57	12.60	-28	14,911	-0.19%
2018/12/19	27	12.31	0	0.00	12.30	27	14,834	0.18%
2018/12/18	6	12.47	9	12.47	12.45	-3	14,981	-0.02%
2018/12/17	4	12.48	11	12.37	12.30	-7	15,113	-0.05%
2018/12/14	30	12.20	25	12.39	12.60	5	15,534	0.03%
2018/12/13	40	12.57	83	12.50	12.25	-43	15,407	-0.28%
2018/12/12	22	12.95	7	12.76	12.90	15	15,294	0.10%
2018/12/11	52	13.17	64	13.27	12.90	-12	15,285	-0.08%
2018/12/10	167	13.82	151	13.77	13.60	16	15,357	0.10%	大買/大賣/
2018/12/07	64	13.27	67	13.45	13.75	-3	14,342	-0.02%
2018/12/06	45	12.99	134	13.52	12.50	-89	14,332	-0.62%	大賣/
2018/12/05	127	13.48	26	13.30	13.75	101	14,145	0.71%	大買/鉅額交易
2018/12/04	42	13.13	7	13.24	13.20	35	14,467	0.24%
2018/12/03	6	13.00	5	12.95	12.85	1	14,798	0.01%
2018/11/30	9	12.31	53	12.31	12.30	-44	15,372	-0.29%
2018/11/29	60	12.13	24	12.54	12.10	36	16,645	0.22%
2018/11/28	2	12.85	4	12.85	12.80	-2	16,412	-0.01%
2018/11/27	0	0.00	1	12.75	12.90	-1	16,444	-0.01%
2018/11/26	9	12.67	11	12.55	12.55	-2	16,484	-0.01%
2018/11/23	8	12.42	132	12.37	12.40	-124	16,524	-0.75%	大賣/鉅額交易
2018/11/22	3	12.67	95.1	12.87	12.30	-92.1	16,605	-0.55%
2018/11/21	1	13.05	1	12.90	13.10	0	16,482	0.00%
2018/11/20	7	12.84	8	12.96	12.95	-1	16,511	-0.01%
2018/11/19	25	13.34	30	13.05	13.15	-5	16,536	-0.03%
2018/11/16	47	13.10	58	13.20	13.00	-11	16,487	-0.07%
2018/11/15	42	12.33	41	12.46	12.50	1	16,133	0.01%
2018/11/14	5	11.24	6	11.46	11.85	-1	16,585	-0.01%
2018/11/13	2	10.73	4	10.73	10.80	-2	17,751	-0.01%
2018/11/08	23	11.01	42	10.61	10.50	-19	20,407	-0.09%
2018/11/07	4	10.53	2	10.30	10.60	2	20,800	0.01%
2018/11/05	0	0.00	6	10.30	10.40	-6	20,954	-0.03%
2018/11/02	10	10.80	12	10.33	10.30	-2	20,935	-0.01%
2018/11/01	4	10.45	0	0.00	10.65	4	20,773	0.02%
2018/10/31	7	10.16	4	10.05	10.20	3	20,560	0.01%
2018/10/30	19	9.80	27	9.70	9.86	-8	20,460	-0.04%
2018/10/29	1	9.19	4	9.20	9.10	-3	20,271	-0.01%
2018/10/26	11	9.43	2	9.28	9.23	9	20,228	0.04%
2018/10/25	37	9.53	0	0.00	9.43	37	20,159	0.18%
2018/10/23	4	10.10	4	10.05	10.05	0	20,000	0.00%
2018/10/22	2	10.20	0	0.00	10.25	2	19,977	0.01%
2018/10/18	30	10.25	0	0.00	10.25	30	19,835	0.15%
2018/10/17	10	10.35	0	0.00	10.35	10	19,788	0.05%
2018/10/16	64	10.61	5	10.40	10.45	59	19,689	0.30%
2018/10/15	70	10.28	2	10.55	10.30	68	19,541	0.35%
2018/10/12	2	10.25	4	10.33	10.40	-2	19,446	-0.01%
2018/10/11	20	9.79	24	9.82	9.77	-4	19,307	-0.02%
2018/10/09	5	10.86	0	0.00	10.85	5	19,114	0.03%
2018/10/08	4	11.13	2	11.00	11.15	2	19,037	0.01%
2018/10/05	4	11.04	6	10.93	11.05	-2	18,940	-0.01%
2018/10/04	3	11.67	2	11.78	11.50	1	18,673	0.01%
2018/10/03	13	11.56	86	11.49	11.45	-73	18,707	-0.39%
2018/10/02	6	12.23	0	0.00	12.20	6	18,322	0.03%
2018/10/01	3	12.48	4	12.43	12.50	-1	18,207	-0.01%
2018/09/28	3	12.40	2	12.20	12.30	1	18,148	0.01%
2018/09/27	32	12.56	30	12.43	12.30	2	18,060	0.01%
2018/09/26	2	12.40	2	12.40	12.30	0	17,822	0.00%
2018/09/25	5	12.43	5	12.16	12.55	0	17,762	0.00%
2018/09/21	21	12.64	1	12.65	12.45	20	17,549	0.11%
2018/09/20	10	12.41	12	12.10	12.25	-2	17,320	-0.01%
2018/09/19	10	13.10	1	13.40	13.05	9	16,795	0.05%
2018/09/17	1	13.50	3	13.60	13.50	-2	16,401	-0.01%
2018/09/14	4	13.74	10	14.05	14.00	-6	16,153	-0.04%
2018/09/13	3	12.90	9	12.98	13.20	-6	15,673	-0.04%
2018/09/12	2	13.35	0	0.00	13.20	2	15,263	0.01%
2018/09/11	20	13.48	16	13.70	13.90	4	14,759	0.03%
2018/09/10	14	13.26	13	13.40	13.05	1	14,108	0.01%
2018/09/07	13	14.88	12	14.67	14.45	1	13,489	0.01%
2018/09/06	41	14.94	49	14.82	14.70	-8	12,912	-0.06%
2018/09/05	94	16.35	82	16.01	15.10	12	12,083	0.10%
2018/09/04	15	16.01	5	15.96	16.05	10	10,813	0.09%
2018/09/03	2	15.95	1	15.65	15.65	1	10,756	0.01%
2018/08/31	8	16.19	12	16.30	16.70	-4	10,728	-0.04%
2018/08/30	19	16.34	17	16.19	16.00	2	10,548	0.02%
2018/08/29	7	16.05	20	16.03	16.10	-13	10,415	-0.12%
2018/08/27	0	0.00	16	14.92	15.10	-16	10,217	-0.16%
2018/08/24	19	15.17	23	15.11	15.05	-4	10,035	-0.04%
2018/08/23	33	15.63	45	15.96	16.00	-12	9,818	-0.12%
2018/08/22	34	15.27	3	14.80	15.05	31	9,524	0.33%
2018/08/21	27	15.01	71	14.79	15.30	-44	9,321	-0.47%
2018/08/20	19	14.22	5	14.20	14.20	14	7,900	0.18%
2018/08/17	69	13.98	48	14.04	14.30	21	6,493	0.32%
2018/08/16	12	12.55	5	12.82	13.00	7	5,438	0.13%
2018/08/15	54	12.07	35.3	12.03	12.20	18.7	4,606	0.41%
2018/08/14	6	10.80	36	11.02	11.25	-30	3,657	-0.82%
2018/08/13	14	10.36	12	10.26	10.25	2	3,157	0.06%
2018/08/10	25	10.42	84	10.41	10.45	-59	3,020	-1.95%
2018/08/09	13	10.23	13	10.10	10.10	0	2,813	0.00%
2018/08/08	6	10.07	33	10.05	10.10	-27	2,782	-0.97%
2018/08/07	4	10.03	4	9.95	9.95	0	2,805	0.00%
2018/08/06	5	9.98	7	10.04	10.05	-2	2,794	-0.07%
2018/08/03	4	9.85	6	9.90	9.88	-2	2,805	-0.07%
2018/08/02	7	9.85	6	9.82	9.82	1	2,798	0.04%
2018/07/31	0	0.00	1	9.84	9.80	-1	2,855	-0.04%
2018/07/30	0	0.00	1	9.80	9.80	-1	2,858	-0.03%
2018/07/27	13	9.79	14	9.83	9.84	-1	2,843	-0.04%
2018/07/26	2	9.66	25	9.62	9.73	-23	2,815	-0.82%
2018/07/18	2	9.47	0	0.00	9.50	2	2,835	0.07%
2018/07/17	2	9.41	0	0.00	9.46	2	2,836	0.07%
2018/07/16	2	9.51	0	0.00	9.52	2	2,839	0.07%
2018/07/13	2	9.51	0	0.00	9.54	2	2,858	0.07%
2018/07/12	4	9.53	7	9.53	9.44	-3	2,863	-0.10%
2018/07/11	17	9.51	4	9.57	9.54	13	2,865	0.45%
2018/07/10	4	9.38	6	9.37	9.36	-2	2,578	-0.08%
2018/07/09	4	9.39	4	9.36	9.36	0	2,672	0.00%
2018/07/06	6	9.13	6	9.21	9.25	0	2,766	0.00%
2018/07/04	1	9.57	3	9.57	9.57	-2	2,734	-0.07%
2018/07/03	5	9.87	3	9.70	9.68	2	2,733	0.07%
2018/07/02	13	9.95	6	9.86	9.88	7	2,707	0.26%
2018/06/29	8	9.86	8	9.91	9.88	0	2,711	0.00%
2018/06/28	4	9.85	3	9.76	9.76	1	2,699	0.04%
2018/06/27	44	10.05	3	9.93	9.93	41	2,683	1.53%
2018/06/26	4	9.91	4	9.98	9.98	0	2,759	0.00%
2018/06/25	2	10.05	0	0.00	10.05	2	2,739	0.07%
2018/06/22	14	10.08	7	10.07	10.05	7	2,749	0.25%
2018/06/21	0	0.00	10	10.13	10.05	-10	2,644	-0.38%
2018/06/15	0	0.00	11	10.38	10.40	-11	2,595	-0.42%
2018/06/14	44	10.33	0	0.00	10.40	44	2,573	1.71%
2018/06/13	8	10.48	3	10.63	10.25	5	2,509	0.20%
2018/06/12	28	10.42	3	10.52	10.60	25	2,438	1.03%
2018/06/11	9	10.00	10	10.19	10.40	-1	2,359	-0.04%
2018/06/08	40	10.23	20	10.20	10.10	20	2,261	0.88%
2018/06/07	5	9.93	5	9.95	9.91	0	2,190	0.00%
2018/06/06	15	9.91	10	9.90	9.90	5	2,158	0.23%
2018/06/05	19	9.82	12	9.79	9.71	7	2,141	0.33%
2018/06/01	0	0.00	4	9.43	9.40	-4	1,942	-0.21%
2018/05/31	2	9.30	0	0.00	9.33	2	1,911	0.10%
2018/05/30	14	9.31	4	9.25	9.24	10	1,894	0.53%
2018/05/29	2	9.39	4	9.38	9.35	-2	1,893	-0.11%
2018/05/28	5	9.22	0	0.00	9.23	5	1,853	0.27%
2018/05/23	4	9.15	2	9.15	9.12	2	1,879	0.11%
2018/05/22	5	9.14	5	9.15	9.15	0	1,882	0.00%
2018/05/15	2	9.26	0	0.00	9.21	2	1,960	0.10%
2018/05/14	0.8	9.32	12	9.48	9.36	-11.2	2,029	-0.55%
2018/05/11	14	9.65	0	0.00	9.50	14	2,035	0.69%
2018/05/10	2	9.53	2	9.50	9.50	0	1,980	0.00%
2018/05/08	3	9.44	13	9.59	9.50	-10	2,023	-0.49%
2018/05/04	0	0.00	1	9.39	9.38	-1	1,981	-0.05%
2018/05/03	0	0.00	2	9.42	9.43	-2	1,996	-0.10%
2018/04/30	0	0.00	1	9.43	9.43	-1	2,008	-0.05%
2018/04/27	2	9.34	1	9.25	9.25	1	2,030	0.05%
2018/04/26	8	9.42	9	9.30	9.30	-1	2,080	-0.05%
2018/04/25	0	0.00	2	9.47	9.43	-2	2,089	-0.10%
2018/04/24	2	9.60	3	9.81	9.48	-1	2,111	-0.05%
2018/04/23	4	9.81	22	9.80	9.71	-18	2,117	-0.85%
2018/04/20	17	9.96	0	0.00	9.97	17	2,234	0.76%
2018/04/19	11	10.01	11	10.00	10.00	0	2,245	0.00%
2018/04/18	5	9.89	4	9.83	9.83	1	2,257	0.04%
2018/04/17	8	9.89	6	9.88	9.81	2	2,340	0.09%
2018/04/16	5	9.93	5	9.92	9.92	0	2,411	0.00%
2018/04/13	9	10.32	9	10.14	10.10	0	2,454	0.00%
2018/04/12	18	9.96	14	10.01	10.00	4	2,602	0.15%
2018/04/10	1	9.68	1	9.61	9.60	0	2,582	0.00%
2018/04/09	9	9.76	9	9.65	9.63	0	2,626	0.00%
2018/04/03	4	9.67	4	9.70	9.70	0	2,664	0.00%
2018/04/02	4	9.76	2	9.72	9.72	2	2,691	0.07%
2018/03/31	1	9.78	0	0.00	9.78	1	2,754	0.04%
2018/03/30	16	9.83	3	9.80	9.80	13	2,785	0.47%
2018/03/29	30	9.92	3	9.83	9.83	27	2,842	0.95%
2018/03/28	24	9.71	3	9.68	9.70	21	2,858	0.73%
2018/03/27	5	9.69	1	9.71	9.72	4	2,932	0.14%
2018/03/23	3	9.43	0	0.00	9.40	3	3,587	0.08%
2018/03/20	0	0.00	13	9.69	9.69	-13	3,671	-0.35%
2018/03/19	4	9.84	4	9.79	9.79	0	3,730	0.00%
2018/03/16	4	9.95	4	9.87	9.86	0	3,785	0.00%
2018/03/15	6	9.98	8	10.08	10.00	-2	3,989	-0.05%
2018/03/14	12	9.89	12	9.87	9.86	0	3,935	0.00%
2018/03/13	172	9.72	172	9.94	9.85	0	3,952	0.00%	大買/大賣/
2018/03/12	0	0.00	3	9.65	9.60	-3	3,905	-0.08%
2018/03/09	6	9.67	16	9.68	9.64	-10	4,050	-0.25%
2018/03/07	3	9.52	3	9.54	9.48	0	4,227	0.00%
2018/03/06	1	9.43	0	0.00	9.41	1	4,230	0.02%
2018/03/05	1	9.49	3	9.34	9.31	-2	4,342	-0.05%
2018/03/01	1	9.48	1	9.47	9.54	0	4,663	0.00%
2018/02/27	1	9.74	1	9.58	9.58	0	4,687	0.00%
2018/02/26	1	9.56	2	9.56	9.50	-1	4,776	-0.02%
2018/02/23	3	9.42	0	0.00	9.40	3	4,775	0.06%
2018/02/22	0	0.00	1	9.40	9.38	-1	4,810	-0.02%
2018/02/21	13	9.30	0	0.00	9.32	13	4,866	0.27%
2018/02/12	0	0.00	6	8.88	9.06	-6	4,960	-0.12%
2018/02/09	2	8.49	0	0.00	8.60	2	4,999	0.04%
2018/02/07	3	9.30	0	0.00	9.20	3	5,073	0.06%
2018/02/06	7	9.11	0	0.00	9.05	7	5,226	0.13%
2018/02/05	2	10.00	0	0.00	10.00	2	5,214	0.04%
2018/02/01	2	10.25	1	10.40	10.25	1	5,371	0.02%
2018/01/31	0	0.00	2	10.30	10.25	-2	5,500	-0.04%
2018/01/30	3	10.35	1	10.35	10.40	2	5,591	0.04%
2018/01/25	0	0.00	13	10.25	10.20	-13	6,146	-0.21%
2018/01/24	0	0.00	5	10.15	10.15	-5	6,628	-0.08%
2018/01/23	14	10.24	0	0.00	10.15	14	6,663	0.21%
2018/01/22	10.3	10.20	10	10.15	10.20	0.3	6,673	0.00%
2018/01/19	1	10.40	15	10.45	10.35	-14	6,752	-0.21%
2018/01/12	2	10.50	2	10.40	10.40	0	6,802	0.00%
2018/01/11	2	10.50	0	0.00	10.45	2	6,785	0.03%
2018/01/10	3	10.55	3	10.50	10.45	0	6,692	0.00%
2018/01/09	5	10.88	5	10.77	10.75	0	6,613	0.00%
2018/01/08	5	10.93	16	10.93	10.90	-11	6,553	-0.17%
2018/01/05	4	10.65	5	10.70	10.75	-1	6,339	-0.02%
2018/01/04	2	10.60	2	10.70	10.65	0	6,308	0.00%
2018/01/03	4	10.65	2	10.65	10.60	2	6,260	0.03%
2018/01/02	0	0.00	5	10.60	10.75	-5	6,219	-0.08%