金像電 (2368)-國票-九鼎券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
6,862張
產業
上市電子零組件類股
1484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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/18	10	204.75	10.2	204.17	205.00	-0.2	9,488	0.00%
2024/04/17	17.2	203.45	13	201.77	201.50	4.2	9,472	0.04%
2024/04/16	4	203.75	1	201.50	201.50	3	9,455	0.03%
2024/04/15	9.2	214.35	5	218.40	212.50	4.2	9,443	0.04%
2024/04/12	6.1	229.75	2	229.00	229.50	4.1	9,313	0.04%
2024/04/11	5	230.19	2	229.00	229.50	3	9,337	0.03%
2024/04/10	4.1	237.94	3	235.33	230.50	1.1	9,333	0.01%
2024/04/09	2.2	241.64	2	239.00	237.00	0.2	9,352	0.00%
2024/04/08	39	244.06	39.1	247.18	242.50	-0.1	9,345	0.00%
2024/04/03	22.1	237.55	22.1	237.42	241.00	0.1	9,259	0.00%
2024/04/02	4.3	241.03	4	237.38	234.00	0.3	9,240	0.00%
2024/04/01	4	245.63	3.1	247.32	245.00	0.9	9,145	0.01%
2024/03/29	4.1	247.09	5	247.90	245.50	-0.9	9,152	-0.01%
2024/03/28	25	247.48	25	248.42	244.50	0	9,107	0.00%
2024/03/27	40	250.39	37	252.18	251.00	3	9,052	0.03%
2024/03/26	2	248.50	2	243.50	242.00	0	8,927	0.00%
2024/03/25	11	250.45	9	251.11	247.50	2	8,912	0.02%
2024/03/22	46	246.86	16	242.09	247.50	30	8,866	0.34%
2024/03/21	6	234.33	6.3	234.12	233.50	-0.3	8,668	0.00%
2024/03/20	6	231.08	3	231.00	229.50	3	8,699	0.03%
2024/03/19	9.4	234.18	5	233.10	229.50	4.4	8,751	0.05%
2024/03/18	9	236.39	19	237.03	238.00	-10	8,684	-0.12%
2024/03/15	15	232.10	10	231.81	232.50	5	8,689	0.06%
2024/03/14	7	223.56	7	228.79	220.50	0	8,659	0.00%
2024/03/13	15	235.77	13.3	232.41	229.00	1.8	8,739	0.02%
2024/03/12	4.1	243.29	1.6	243.83	242.50	2.5	8,651	0.03%
2024/03/11	2.3	251.44	2.1	248.36	248.00	0.2	8,593	0.00%
2024/03/08	3.1	254.81	1	248.01	249.50	2.1	8,641	0.02%
2024/03/07	36.3	258.34	28.1	263.16	252.50	8.2	8,595	0.10%
2024/03/06	10	267.16	12.1	266.00	274.50	-2.1	8,335	-0.03%
2024/03/05	5	259.93	9	262.33	265.50	-4	8,341	-0.05%
2024/03/04	7	261.21	4	263.88	259.00	3	8,359	0.04%
2024/03/01	4	262.50	12	262.75	261.50	-8	8,322	-0.10%
2024/02/29	4	253.00	4	255.25	257.00	0	8,274	0.00%
2024/02/27	11	253.36	2	261.50	252.50	9	8,255	0.11%
2024/02/26	6	260.67	4	261.13	261.50	2	8,170	0.02%
2024/02/23	4	265.13	6	263.42	262.00	-2	8,128	-0.02%
2024/02/22	17.5	260.36	14.2	260.38	255.50	3.4	8,003	0.04%
2024/02/21	2	262.00	2	257.50	259.50	0	7,836	0.00%
2024/02/20	5.1	258.76	5	261.40	261.50	0.1	7,793	0.00%
2024/02/19	13.4	269.99	9.5	271.62	265.00	3.8	7,781	0.05%
2024/02/16	21.6	274.27	19.1	270.82	275.00	2.5	7,674	0.03%
2024/02/15	2	269.75	3	269.67	273.00	-1	7,656	-0.01%
2024/02/05	3.5	250.21	6	245.58	248.50	-2.5	7,528	-0.03%
2024/02/02	5	240.20	13	242.69	241.00	-8	7,755	-0.10%
2024/02/01	3	229.83	1	231.50	231.50	2	7,649	0.03%
2024/01/31	11	233.32	8	231.88	229.00	3	7,741	0.04%
2024/01/30	8.1	232.02	14.3	234.35	234.00	-6.2	7,738	-0.08%
2024/01/29	12	221.67	7.1	222.51	224.50	4.9	7,520	0.07%
2024/01/26	4	219.00	2	219.00	216.50	2	7,612	0.03%
2024/01/25	4	223.51	9	224.83	222.50	-5	7,651	-0.07%
2024/01/24	6	218.33	8	219.25	216.50	-2	7,583	-0.03%
2024/01/23	9	221.17	5	221.90	221.50	4	7,645	0.05%
2024/01/22	8	216.63	12.2	218.30	222.00	-4.2	7,580	-0.06%
2024/01/19	6	203.75	2.1	204.29	204.00	3.9	7,423	0.05%
2024/01/18	5.1	204.44	8	205.00	200.50	-2.9	7,433	-0.04%
2024/01/17	3	215.67	3	214.67	210.50	0	7,369	0.00%
2024/01/16	2	214.00	8	214.56	214.50	-6	7,386	-0.08%
2024/01/15	12	213.25	9	215.11	216.00	3	7,379	0.04%
2024/01/12	2	206.00	2	208.50	208.00	0	7,425	0.00%
2024/01/11	7	204.71	3	205.00	206.00	4	7,457	0.05%
2024/01/10	2	198.75	8.1	198.52	200.00	-6.1	7,509	-0.08%
2024/01/09	14.3	197.02	16	197.59	195.50	-1.7	7,541	-0.02%
2024/01/08	2	208.50	2	203.50	204.50	0	7,519	0.00%
2024/01/05	1	213.00	1	206.04	205.50	0	7,562	0.00%
2024/01/04	4	216.75	3	213.33	213.00	1	7,600	0.01%
2024/01/03	3	216.67	3	218.17	218.50	0	7,637	0.00%
2024/01/02	3	218.33	4	218.38	218.00	-1	7,643	-0.01%
2023/12/29	7	217.29	5	217.40	218.00	2	7,716	0.03%
2023/12/28	8	216.94	6	216.25	214.50	2	7,853	0.03%
2023/12/27	4	215.38	3.4	216.94	217.00	0.6	8,073	0.01%
2023/12/26	2	213.25	3	212.67	215.50	-1	8,392	-0.01%
2023/12/25	0.4	215.00	0	0.00	213.50	0.4	8,610	0.00%
2023/12/22	1	217.50	2.6	217.50	217.00	-1.6	8,705	-0.02%
2023/12/21	1	210.00	0	0.00	210.50	1	8,828	0.01%
2023/12/20	2.1	213.33	1	213.00	213.50	1.1	9,114	0.01%
2023/12/19	0	214.50	0	0.00	213.50	0	9,164	0.00%
2023/12/18	2.1	215.16	0	0.00	216.00	2.1	9,215	0.02%
2023/12/15	6	215.75	3.5	214.24	215.50	2.5	9,288	0.03%
2023/12/14	8	222.61	6	224.17	220.00	2	9,289	0.02%
2023/12/13	2	220.00	3.1	224.49	223.50	-1.1	9,307	-0.01%
2023/12/12	4.1	220.62	3	220.67	219.50	1.1	9,358	0.01%
2023/12/11	11.1	227.05	4	225.13	220.50	7.1	9,350	0.08%
2023/12/08	10	238.65	13	240.19	238.00	-3	9,317	-0.03%
2023/12/07	7	225.79	7	226.36	224.50	0	9,137	0.00%
2023/12/06	5	217.20	6	220.00	223.50	-1	9,168	-0.01%
2023/12/05	2	216.50	1	212.50	212.00	1	9,163	0.01%
2023/12/04	4	232.25	2	224.50	224.00	2	9,137	0.02%
2023/12/01	3	227.17	3	227.50	229.50	0	9,393	0.00%
2023/11/30	3	226.00	3.2	228.28	228.00	-0.2	9,479	0.00%
2023/11/29	4	224.49	6.2	225.08	225.00	-2.2	9,460	-0.02%
2023/11/28	5.1	213.91	9.1	215.81	217.50	-4	9,624	-0.04%
2023/11/27	7.3	214.66	2	212.00	211.50	5.3	9,746	0.05%
2023/11/24	1.1	215.45	1	217.50	217.50	0.1	9,920	0.00%
2023/11/23	0.1	221.50	0	0.00	215.50	0.1	9,995	0.00%
2023/11/22	2	221.00	3	220.83	221.00	-1	10,095	-0.01%
2023/11/21	4	227.75	2	225.50	225.00	2	10,258	0.02%
2023/11/20	2	222.00	2	224.00	223.50	0	10,564	0.00%
2023/11/17	5.1	221.31	8	221.75	221.50	-2.9	10,825	-0.03%
2023/11/16	16	223.91	10	223.95	220.50	6	10,939	0.05%
2023/11/15	7	230.71	5	230.19	229.00	2	10,990	0.02%
2023/11/14	7	230.00	20.5	229.24	232.00	-13.5	11,656	-0.12%
2023/11/13	12	218.58	5	219.70	217.00	7	12,092	0.06%
2023/11/10	26	224.58	56.3	222.66	220.50	-30.3	12,229	-0.25%
2023/11/09	4.1	208.15	12.2	209.99	215.00	-8.1	12,137	-0.07%
2023/11/08	4	205.38	11.2	206.45	209.00	-7.2	12,248	-0.06%
2023/11/07	7.2	198.00	2	199.00	200.00	5.2	12,491	0.04%
2023/11/06	0	0.00	1	192.50	197.50	-1	12,660	-0.01%
2023/11/03	6	190.17	12	190.17	189.00	-6	12,868	-0.05%
2023/11/02	4	183.50	9	181.94	184.00	-5	12,928	-0.04%
2023/11/01	11	175.14	5	174.50	177.00	6	13,071	0.05%
2023/10/31	3	183.67	7	180.14	176.00	-4	13,190	-0.03%
2023/10/30	7	186.29	2	188.00	185.50	5	13,269	0.04%
2023/10/27	2	189.00	2	186.50	186.50	0	13,444	0.00%
2023/10/26	12.1	190.58	6	190.67	187.00	6.1	13,636	0.04%
2023/10/25	3	202.17	4	201.63	200.50	-1	13,652	-0.01%
2023/10/24	3.1	195.45	4	197.00	201.50	-0.9	13,863	-0.01%
2023/10/20	13	192.19	7	191.21	192.50	6	14,232	0.04%
2023/10/19	3	197.17	2	200.00	197.50	1	14,457	0.01%
2023/10/18	8.1	204.58	3	202.00	198.50	5.1	14,624	0.03%
2023/10/17	20	211.18	8	210.31	207.50	12	14,675	0.08%
2023/10/16	1.1	214.68	1	213.50	215.00	0.1	14,732	0.00%
2023/10/13	3	221.33	13	223.81	223.00	-10	14,818	-0.07%
2023/10/12	3	224.50	6	223.00	223.50	-3	14,832	-0.02%
2023/10/11	12	220.83	9	220.56	218.00	3	14,997	0.02%
2023/10/06	8	223.38	8	223.25	221.00	0	15,293	0.00%
2023/10/05	13	222.04	11	220.36	222.50	2	15,490	0.01%
2023/10/04	9	216.50	9	219.22	221.00	0	15,730	0.00%
2023/10/03	9	221.83	7	221.57	219.00	2	15,759	0.01%
2023/10/02	21.3	221.92	24	219.63	215.50	-2.7	15,638	-0.02%
2023/09/28	10.2	217.07	16	217.66	219.50	-5.8	15,485	-0.04%
2023/09/27	11	207.28	9	209.83	211.50	2	15,348	0.01%
2023/09/26	9	208.28	9	206.28	204.00	0	15,546	0.00%
2023/09/25	10	213.75	32.1	215.67	211.00	-22.1	15,739	-0.14%
2023/09/22	19.1	193.73	7.2	197.69	201.00	11.9	15,794	0.08%
2023/09/21	3	193.00	3	193.50	195.00	0	15,813	0.00%
2023/09/20	2	193.00	2	195.50	193.50	0	15,888	0.00%
2023/09/19	2	193.50	4.2	191.81	190.00	-2.2	15,919	-0.01%
2023/09/18	6	192.42	2	193.25	193.00	4	15,947	0.02%
2023/09/15	4	203.63	2.2	202.73	203.50	1.8	15,915	0.01%
2023/09/14	1	199.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	8.2	196.96	8	192.88	194.00	0.2	16,324	0.00%
2023/09/12	5	201.50	1	200.44	200.00	4	16,419	0.02%
2023/09/11	13	200.31	4	200.63	199.00	9	16,718	0.05%
2023/09/08	5	205.91	3	207.67	208.50	2	16,660	0.01%
2023/09/07	14.6	210.39	3	209.83	209.50	11.6	16,783	0.07%
2023/09/06	4.4	218.09	14.1	219.21	216.50	-9.7	16,895	-0.06%
2023/09/05	4	209.00	5	208.20	208.00	-1	16,863	-0.01%
2023/09/04	1	204.00	0	0.00	206.00	1	16,963	0.01%
2023/09/01	5.4	206.42	3	207.48	201.00	2.4	17,167	0.01%
2023/08/31	11	211.23	10	209.75	215.50	1	17,119	0.01%
2023/08/30	7	208.64	4.3	206.58	208.50	2.7	17,335	0.02%
2023/08/29	3.3	202.76	3	205.00	201.00	0.3	17,494	0.00%
2023/08/28	9	202.28	6	204.17	202.00	3	17,497	0.02%
2023/08/25	5	206.40	5.1	207.02	207.00	-0.1	17,578	0.00%
2023/08/24	14	218.68	23.1	218.49	216.50	-9.1	17,675	-0.05%
2023/08/23	11	206.77	22	204.64	209.00	-11	17,478	-0.06%
2023/08/22	22	203.09	14.2	204.47	201.50	7.8	17,694	0.04%
2023/08/21	12	203.04	9	203.17	201.50	3	18,190	0.02%
2023/08/18	22.1	206.42	15.2	208.75	203.50	6.9	18,218	0.04%
2023/08/17	16	198.34	21.8	196.92	206.50	-5.8	17,771	-0.03%
2023/08/16	14	184.86	16	184.59	188.00	-2	17,637	-0.01%
2023/08/15	12	180.92	12.2	180.85	180.00	-0.2	18,217	0.00%
2023/08/14	9.2	174.74	6.1	175.39	173.50	3.1	18,299	0.02%
2023/08/11	5.6	176.96	19	176.89	178.50	-13.5	18,279	-0.07%
2023/08/10	19	172.26	15	167.20	166.50	4	18,003	0.02%
2023/08/09	25.5	178.43	24	176.50	179.00	1.5	17,778	0.01%
2023/08/08	8.1	169.60	7	169.79	172.00	1.1	17,596	0.01%
2023/08/07	10	168.15	23	166.61	168.00	-13	17,423	-0.07%
2023/08/04	18	157.94	4	158.63	158.50	14	17,245	0.08%
2023/08/02	20	160.45	13	158.54	157.50	7	17,111	0.04%
2023/08/01	11	165.50	2	171.00	165.00	9	16,979	0.05%
2023/07/31	6	172.92	9	178.06	169.50	-3	16,856	-0.02%
2023/07/28	5	176.70	3	176.83	178.50	2	16,700	0.01%
2023/07/27	5.1	177.88	12	178.58	176.00	-6.9	16,663	-0.04%
2023/07/26	3	173.50	2	178.48	174.50	1	16,436	0.01%
2023/07/25	22	187.45	21	187.45	177.00	1	16,360	0.01%
2023/07/24	23	187.67	23.5	185.46	188.50	-0.5	16,090	0.00%
2023/07/21	16	181.25	11.5	179.35	181.00	4.5	15,856	0.03%
2023/07/20	9	173.67	6	175.00	175.50	3	15,743	0.02%
2023/07/19	4	175.00	9	172.61	171.50	-5	15,678	-0.03%
2023/07/18	18	177.53	9	178.22	178.00	9	15,619	0.06%
2023/07/17	7	177.21	3	179.66	176.50	4	15,444	0.03%
2023/07/14	3	178.98	4	179.88	182.00	-1	15,399	-0.01%
2023/07/13	11	182.41	13	181.15	180.00	-2	15,223	-0.01%
2023/07/12	9	168.06	6	167.25	170.00	3	15,013	0.02%
2023/07/11	4	161.50	73	159.42	163.50	-69	14,816	-0.47%
2023/07/10	52	154.98	42	153.92	155.00	10	14,581	0.07%
2023/07/07	13	148.77	4	149.13	148.50	9	14,598	0.06%
2023/07/06	9	149.06	5	149.20	149.00	4	14,706	0.03%
2023/07/05	8	154.50	8	155.94	154.50	0	14,620	0.00%
2023/07/04	11	154.46	12	156.71	155.50	-1	14,613	-0.01%
2023/07/03	26	153.52	33.7	153.16	153.00	-7.7	14,426	-0.05%
2023/06/30	6	143.26	14	143.18	146.00	-8	14,134	-0.06%
2023/06/29	6	138.42	5.2	139.01	139.00	0.8	13,829	0.01%
2023/06/28	10	137.60	12	138.92	138.00	-2	13,872	-0.01%
2023/06/27	2	138.00	18	136.22	135.00	-16	13,928	-0.11%
2023/06/26	6	138.00	2	138.75	138.50	4	13,986	0.03%
2023/06/21	4	142.00	5	142.90	142.00	-1	13,981	-0.01%
2023/06/20	20	143.18	11	141.73	142.00	9	14,126	0.06%
2023/06/19	5	138.40	17	138.18	140.00	-12	14,288	-0.08%
2023/06/16	11	140.59	15	140.27	139.50	-4	14,268	-0.03%
2023/06/15	45	137.98	19	137.45	138.00	26	14,089	0.18%
2023/06/14	8	134.94	11	135.59	134.50	-3	13,778	-0.02%
2023/06/13	7	137.00	10	136.35	136.00	-3	13,742	-0.02%
2023/06/12	6	135.92	4	136.13	135.00	2	13,569	0.01%
2023/06/09	6	140.25	13	138.81	139.00	-7	13,416	-0.05%
2023/06/08	8	134.06	6	135.42	133.00	2	13,188	0.02%
2023/06/07	12	133.92	12	135.25	134.50	0	13,041	0.00%
2023/06/06	6	129.75	13	130.04	130.00	-7	13,003	-0.05%
2023/06/05	6	133.42	14	135.00	133.00	-8	12,873	-0.06%
2023/06/02	10	126.90	17	127.09	128.00	-7	12,646	-0.06%
2023/06/01	2	123.75	12	123.38	125.00	-10	12,322	-0.08%
2023/05/31	32	122.70	25	122.84	122.00	7	12,268	0.06%
2023/05/30	22	123.93	15	123.83	125.00	7	12,147	0.06%
2023/05/29	20	121.28	4	121.75	121.50	16	12,068	0.13%
2023/05/26	11	123.86	9	123.11	121.50	2	12,263	0.02%
2023/05/25	5	119.50	33.1	119.57	122.50	-28.1	11,877	-0.24%
2023/05/24	12	110.04	13	110.12	111.50	-1	11,324	-0.01%
2023/05/23	16	111.56	3	111.00	110.50	13	11,271	0.12%
2023/05/22	19	115.73	10	113.70	113.50	9	11,155	0.08%
2023/05/19	10	110.10	16.5	112.38	113.50	-6.5	10,654	-0.06%
2023/05/18	4	99.73	78	100.26	103.50	-74	9,916	-0.75%
2023/05/17	69	97.41	6	97.68	97.90	63	9,528	0.66%
2023/05/16	4	95.55	2	96.10	95.10	2	9,364	0.02%
2023/05/15	5	95.00	3	95.27	96.70	2	9,348	0.02%
2023/05/12	0	0.00	2	92.30	95.50	-2	9,433	-0.02%
2023/05/11	0	0.00	1	95.80	95.00	-1	9,485	-0.01%
2023/05/09	1	97.30	1	98.20	97.30	0	9,660	0.00%
2023/05/08	3	98.17	1	97.50	97.20	2	9,808	0.02%
2023/05/05	4	98.15	9.1	98.15	98.10	-5.1	9,896	-0.05%
2023/05/04	3.3	96.21	4	96.30	96.70	-0.8	10,067	-0.01%
2023/05/03	0	0.00	2	97.50	96.70	-2	10,151	-0.02%
2023/05/02	3	98.33	0	0.00	98.20	3	10,195	0.03%
2023/04/28	3	99.57	2	99.45	98.60	1	10,223	0.01%
2023/04/27	2	98.25	0	0.00	98.50	2	10,153	0.02%
2023/04/26	12	96.79	8	95.10	98.40	4	10,172	0.04%
2023/04/25	2	99.05	0.1	97.30	96.40	1.9	10,097	0.02%
2023/04/24	6	101.50	3	101.83	101.50	3	10,049	0.03%
2023/04/21	8	98.21	7	97.60	98.20	1	10,022	0.01%
2023/04/20	2	99.85	12	99.40	100.00	-10	10,003	-0.10%
2023/04/19	4	102.63	2	104.00	101.50	2	10,094	0.02%
2023/04/18	13	101.04	1	102.00	101.50	12	10,103	0.12%
2023/04/17	1	102.00	9	102.06	102.50	-8	10,135	-0.08%
2023/04/14	7	101.20	6	100.60	99.20	1	10,082	0.01%
2023/04/13	6	100.25	21	100.93	99.30	-15	10,044	-0.15%
2023/04/12	26	102.92	1	101.50	102.50	25	9,937	0.25%
2023/04/11	13	103.27	15.8	103.87	103.00	-2.8	9,756	-0.03%
2023/04/10	3	99.13	13	97.70	98.80	-10	9,568	-0.10%
2023/04/07	11	94.98	10	95.82	95.30	1	9,463	0.01%
2023/04/06	5	94.92	1	94.50	94.10	4	9,350	0.04%
2023/03/31	7	97.49	19	98.02	97.30	-12	9,237	-0.13%
2023/03/30	2	98.00	12	97.94	97.80	-10	9,224	-0.11%
2023/03/29	16	96.90	1	98.50	96.70	15	9,142	0.16%
2023/03/28	7	98.01	9	98.09	97.70	-2	9,014	-0.02%
2023/03/27	3.1	96.76	3	97.47	98.00	0.1	8,784	0.00%
2023/03/24	0	0.00	8	94.40	94.00	-8	8,744	-0.09%
2023/03/23	11	93.68	0	0.00	93.20	11	8,620	0.13%
2023/03/22	31	95.89	11	96.17	95.40	20	8,401	0.24%
2023/03/21	1	91.10	63	91.30	92.50	-62	7,819	-0.79%
2023/03/20	1	89.80	7	89.90	90.20	-6	7,651	-0.08%
2023/03/17	0	0.00	8	89.31	89.50	-8	7,608	-0.11%
2023/03/16	3	87.53	2	87.30	86.80	1	7,566	0.01%
2023/03/15	3	88.70	2	88.60	88.20	1	7,605	0.01%
2023/03/13	2	88.45	13	88.48	89.30	-11	7,659	-0.14%
2023/03/10	10	87.81	1	87.50	87.70	9	7,646	0.12%
2023/03/09	12	89.50	0.1	89.10	89.40	12	7,705	0.16%
2023/03/08	43	92.90	1	92.70	92.50	42	7,507	0.56%
2023/03/07	1.3	92.86	19	93.01	93.00	-17.8	7,641	-0.23%
2023/03/06	8	91.43	17	91.34	90.90	-9	7,540	-0.12%
2023/03/03	0	0.00	8.9	90.75	90.40	-8.9	7,685	-0.12%
2023/03/02	1	90.00	2	89.65	89.90	-1	7,714	-0.01%
2023/03/01	8	91.79	19	91.22	90.80	-11	7,713	-0.14%
2023/02/24	2	90.80	12	91.74	92.10	-10	7,631	-0.13%
2023/02/23	17	88.99	8	88.86	89.00	9	7,430	0.12%
2023/02/22	4	87.13	3	87.07	87.10	1	7,565	0.01%
2023/02/21	8	89.08	7	89.44	88.60	1	7,570	0.01%
2023/02/20	5	89.04	14	89.39	88.50	-9	7,537	-0.12%
2023/02/17	7	86.64	2	87.30	87.70	5	7,443	0.07%
2023/02/16	4	88.10	5	88.16	88.10	-1	7,570	-0.01%
2023/02/15	1	86.90	13	87.19	87.10	-12	7,865	-0.15%
2023/02/14	1	86.50	4	86.50	86.50	-3	8,028	-0.04%
2023/02/13	3	85.70	0	0.00	86.50	3	8,196	0.04%
2023/02/10	13	85.91	1	87.30	85.10	12	8,434	0.14%
2023/02/09	31	86.73	0	0.00	86.90	31	8,363	0.37%
2023/02/08	27	87.35	5	87.72	87.80	22	8,250	0.27%
2023/02/07	29	87.97	0	0.00	88.00	29	8,254	0.35%
2023/02/06	3	89.50	4	90.90	89.50	-1	8,203	-0.01%
2023/02/02	0	0.00	2	92.25	93.50	-2	8,215	-0.02%
2023/02/01	3	88.90	3	88.53	89.10	0	8,135	0.00%
2023/01/31	10	87.36	1	87.10	87.30	9	8,206	0.11%
2023/01/30	0	0.00	2	89.10	88.00	-2	8,258	-0.02%
2023/01/16	6	88.78	5	88.38	88.70	1	8,462	0.01%
2023/01/13	4	89.05	4	89.07	89.30	0	8,529	0.00%
2023/01/12	4	88.53	3	89.07	88.60	1	8,742	0.01%
2023/01/11	5	92.20	5	91.66	90.90	0	8,825	0.00%
2023/01/10	1	91.90	3	91.27	91.80	-2	8,935	-0.02%
2023/01/09	3	90.20	0	0.00	91.00	3	9,201	0.03%
2023/01/06	2	86.85	3	86.07	87.20	-1	9,460	-0.01%
2023/01/05	2	86.44	1	86.80	85.20	1	9,816	0.01%
2023/01/04	4	88.00	2	88.00	87.00	2	9,979	0.02%
2022/12/29	0	0.00	1	85.50	87.00	-1	10,578	-0.01%
2022/12/28	2	87.70	0	0.00	85.80	2	10,960	0.02%
2022/12/23	1	87.50	0	0.00	88.40	1	11,992	0.01%
2022/12/20	1	92.00	2	94.85	91.80	-1	12,656	-0.01%
2022/12/19	1	95.20	1	95.20	95.10	0	12,955	0.00%
2022/12/16	2	92.85	4	94.80	95.70	-2	13,483	-0.01%
2022/12/15	1	96.70	0	0.00	96.60	1	13,535	0.01%
2022/12/14	2	95.65	1	95.40	97.00	1	13,841	0.01%
2022/12/13	2	96.20	0	0.00	95.00	2	14,007	0.01%
2022/12/09	3	96.50	4	96.00	95.50	-1	14,169	-0.01%
2022/12/08	1	95.50	1	95.20	95.20	0	14,202	0.00%
2022/12/07	4	95.28	3	95.50	95.50	1	14,220	0.01%
2022/12/06	1	99.40	4	98.58	97.90	-3	14,235	-0.02%
2022/12/05	5	99.40	5	99.66	98.30	0	14,275	0.00%
2022/12/02	5	99.64	1	99.50	99.10	4	14,301	0.03%
2022/12/01	2	99.85	6.1	99.67	100.50	-4.1	14,353	-0.03%
2022/11/30	5	97.86	8	97.65	97.50	-3	14,355	-0.02%
2022/11/29	9	99.87	5	97.90	97.50	4	14,502	0.03%
2022/11/28	0	0.00	1	102.00	102.50	-1	14,402	-0.01%
2022/11/25	9	99.49	8	100.38	100.00	1	14,421	0.01%
2022/11/24	4	99.88	5	100.40	100.50	-1	14,483	-0.01%
2022/11/23	9	98.26	5	98.64	98.70	4	14,507	0.03%
2022/11/22	3	97.00	7	97.13	97.10	-4	14,530	-0.03%
2022/11/21	5	99.60	6	99.37	98.50	-1	14,571	-0.01%
2022/11/18	9	97.23	6	98.77	97.10	3	14,534	0.02%
2022/11/17	5	97.40	9	98.01	98.70	-4	14,434	-0.03%
2022/11/16	2	96.85	8	96.81	96.80	-6	14,513	-0.04%
2022/11/15	7	95.70	2	95.75	95.60	5	14,608	0.03%
2022/11/14	6	96.82	16.2	97.37	97.30	-10.2	14,948	-0.07%
2022/11/11	15.6	95.69	19	95.25	94.00	-3.4	15,166	-0.02%
2022/11/10	6	92.17	5.1	93.62	94.00	0.9	15,028	0.01%
2022/11/09	17	91.68	27	91.85	92.00	-10	15,278	-0.07%
2022/11/08	12	90.46	11	90.76	89.20	1	15,431	0.01%
2022/11/07	10	88.30	9	89.08	87.60	1	15,185	0.01%
2022/11/04	1	87.40	1	87.00	88.10	0	15,145	0.00%
2022/11/03	7	87.39	4	87.90	87.80	3	15,102	0.02%
2022/11/01	17	86.42	17	86.48	86.50	0	15,093	0.00%
2022/10/31	10	84.52	10.3	84.99	85.60	-0.3	14,949	0.00%
2022/10/28	26	82.54	29	82.10	82.10	-3	14,853	-0.02%
2022/10/27	17.3	80.35	16	80.86	81.50	1.3	14,807	0.01%
2022/10/26	8	77.80	10	77.06	76.90	-2	14,684	-0.01%
2022/10/25	3.2	79.18	2	78.50	78.40	1.2	14,672	0.01%
2022/10/24	1	81.50	1	81.40	80.00	0	14,785	0.00%
2022/10/21	2	81.30	2	81.75	79.90	0	14,848	0.00%
2022/10/20	22	80.76	21	81.04	82.30	1	14,883	0.01%
2022/10/19	2	85.05	4	84.85	83.00	-2	14,935	-0.01%
2022/10/18	9	83.73	6.2	84.23	83.00	2.8	15,190	0.02%
2022/10/17	8.2	83.59	19.2	86.67	84.60	-11	15,263	-0.07%
2022/10/14	31.1	90.34	10.1	90.94	88.00	21	15,056	0.14%
2022/10/13	9.2	89.52	5.4	91.23	88.80	3.8	14,846	0.03%
2022/10/12	3.4	88.95	4	88.88	90.50	-0.6	14,838	0.00%
2022/10/11	2	85.45	10	84.70	85.10	-8	15,139	-0.05%
2022/10/07	6	93.70	5.4	94.20	91.50	0.6	15,242	0.00%
2022/10/06	2	95.10	1	97.20	94.80	1	15,505	0.01%
2022/10/05	12	96.32	2	96.40	94.60	10	15,616	0.06%
2022/10/04	16	94.94	15	93.30	92.90	1	15,765	0.01%
2022/10/03	13	93.68	13	94.12	93.80	0	15,903	0.00%
2022/09/30	3.4	91.99	5	90.64	92.80	-1.6	15,691	-0.01%
2022/09/29	5	87.18	3	87.50	86.00	2	15,337	0.01%
2022/09/28	12	89.99	11	89.34	89.20	1	15,337	0.01%
2022/09/27	17	96.71	15.4	97.34	94.00	1.6	15,426	0.01%
2022/09/26	3.5	97.03	4	97.90	97.00	-0.5	15,254	0.00%
2022/09/23	3	99.50	5.9	99.94	102.00	-2.9	15,044	-0.02%
2022/09/22	1	92.70	3	94.20	95.00	-2	14,706	-0.01%
2022/09/21	6.1	91.57	43	91.76	93.70	-36.9	14,786	-0.25%
2022/09/20	5	91.30	5	91.60	91.10	0	14,894	0.00%
2022/09/19	0	0.00	1	90.20	88.10	-1	15,034	-0.01%
2022/09/06	0	0.00	1	80.20	77.70	-1	15,220	-0.01%
2022/09/05	1	78.80	0.3	78.60	78.60	0.7	15,777	0.00%
2022/09/02	1	81.00	1	81.50	80.10	0	16,650	0.00%
2022/09/01	18	81.44	6	81.17	81.00	12	17,967	0.07%
2022/08/31	5	83.36	11	83.39	83.60	-6	18,273	-0.03%
2022/08/30	10	82.00	0	0.00	82.10	10	18,237	0.05%
2022/08/29	4	80.40	2	81.15	80.50	2	18,158	0.01%
2022/08/26	7	83.10	6	83.35	83.40	1	18,113	0.01%
2022/08/25	4	83.53	3	83.60	83.80	1	18,032	0.01%
2022/08/24	3	80.83	3.7	81.11	80.30	-0.7	17,975	0.00%
2022/08/23	1	82.60	2	82.05	82.30	-1	18,000	-0.01%
2022/08/22	3	82.67	4	83.18	82.10	-1	18,094	-0.01%
2022/08/19	0	0.00	1	84.20	83.10	-1	18,040	-0.01%
2022/08/18	7	82.76	9	82.34	83.00	-2	18,263	-0.01%
2022/08/17	1	82.60	5	82.18	82.70	-4	18,257	-0.02%
2022/08/16	2	81.90	5	81.76	82.30	-3	18,279	-0.02%
2022/08/15	8	80.11	0	0.00	80.50	8	18,163	0.04%
2022/08/12	11	79.06	9	79.36	78.60	2	18,131	0.01%
2022/08/11	3	80.23	2	80.05	79.00	1	18,111	0.01%
2022/08/10	14	79.11	21	78.88	79.30	-7	18,135	-0.04%
2022/08/09	13	76.85	22	76.20	77.50	-9	17,820	-0.05%
2022/08/08	8	72.23	12	72.35	73.90	-4	17,699	-0.02%
2022/08/05	25	71.93	13	71.88	72.00	12	17,868	0.07%
2022/08/04	18	73.87	4	74.08	72.00	14	17,561	0.08%
2022/08/03	5	80.40	2	80.60	79.90	3	17,371	0.02%
2022/08/02	6	80.40	11	80.04	80.40	-5	17,544	-0.03%
2022/08/01	2	81.20	2	81.00	81.10	0	17,685	0.00%
2022/07/29	3	81.70	1	81.40	81.30	2	17,828	0.01%
2022/07/28	17	81.48	12	81.15	81.30	5	18,013	0.03%
2022/07/27	7	81.03	1	81.20	82.00	6	17,969	0.03%
2022/07/26	0	0.00	7	80.73	80.60	-7	17,962	-0.04%
2022/07/25	1	82.00	0	0.00	82.00	1	18,124	0.01%
2022/07/22	4	82.93	14	83.12	83.20	-10	18,249	-0.05%
2022/07/21	16	82.14	7	82.57	82.70	9	18,378	0.05%
2022/07/20	26	82.55	11	82.19	82.00	15	18,350	0.08%
2022/07/19	4	79.95	4	80.30	79.30	0	18,343	0.00%
2022/07/18	13	77.65	14	78.59	78.60	-1	18,432	-0.01%
2022/07/15	17	78.26	26	78.48	78.10	-9	18,611	-0.05%
2022/07/14	42	76.70	47	76.22	78.00	-5	18,439	-0.03%
2022/07/13	8	73.06	14	74.23	72.80	-6	18,099	-0.03%
2022/07/12	11	70.34	6	70.85	69.30	5	17,954	0.03%
2022/07/11	8	71.90	4	72.25	73.00	4	17,971	0.02%
2022/07/08	31	69.74	50	71.81	72.00	-19	17,874	-0.11%
2022/07/07	47	66.83	60	66.17	69.60	-13	17,515	-0.07%
2022/07/06	7	66.81	6	66.95	67.80	1	17,041	0.01%
2022/07/05	31	65.65	32	65.85	66.70	-1	16,886	-0.01%
2022/07/04	54	66.05	45	66.62	67.80	9	16,571	0.05%
2022/07/01	35	70.91	17	70.18	68.50	18	16,229	0.11%
2022/06/30	21	79.04	14	79.11	76.10	7	15,884	0.04%
2022/06/29	0	0.00	2	84.70	84.50	-2	15,899	-0.01%
2022/06/28	3	85.63	2	85.55	84.50	1	15,979	0.01%
2022/06/27	12	82.83	13	83.68	85.50	-1	16,184	-0.01%
2022/06/24	17	83.21	21	82.88	83.00	-4	16,060	-0.02%
2022/06/23	1	80.40	9	80.07	79.50	-8	15,859	-0.05%
2022/06/22	11	79.08	22	79.79	78.60	-11	15,933	-0.07%
2022/06/21	17	79.61	12	80.62	80.90	5	15,950	0.03%
2022/06/20	19.2	79.76	26	79.88	78.00	-6.8	16,223	-0.04%
2022/06/17	6	80.30	2	80.30	79.70	4	16,427	0.02%
2022/06/16	23	87.10	12	85.01	83.10	11	16,176	0.07%
2022/06/15	32	88.69	30	90.53	87.60	2	16,094	0.01%
2022/06/14	45	90.29	13	91.74	91.00	32	15,995	0.20%
2022/06/13	26	93.58	26	93.18	93.70	0	15,559	0.00%
2022/06/10	21	88.66	68	88.11	92.90	-47	14,723	-0.32%
2022/06/09	15	82.45	29	82.61	84.50	-14	13,433	-0.10%
2022/06/08	12	80.54	2	80.40	79.80	10	13,093	0.08%
2022/06/06	2	80.20	14	80.25	79.70	-12	13,305	-0.09%
2022/06/02	4	81.05	12	81.45	81.10	-8	13,452	-0.06%
2022/06/01	25	81.93	7	82.41	81.00	18	13,610	0.13%
2022/05/31	3	81.03	8	81.20	81.30	-5	13,574	-0.04%
2022/05/30	3	80.30	5	80.16	80.90	-2	13,569	-0.01%
2022/05/27	18	77.18	27.2	77.10	77.60	-9.2	13,579	-0.07%
2022/05/26	72	76.93	40	76.86	76.10	32	13,660	0.23%
2022/05/25	6	80.15	2	79.95	79.80	4	13,603	0.03%
2022/05/24	6	80.67	3	80.57	79.40	3	13,724	0.02%
2022/05/23	14	82.31	10	82.51	81.90	4	13,716	0.03%
2022/05/20	6	82.43	5	82.20	81.60	1	13,890	0.01%
2022/05/19	20	82.74	3	83.43	82.60	17	14,125	0.12%
2022/05/18	13	86.63	13	87.13	85.40	0	14,076	0.00%
2022/05/17	2	85.55	9	85.04	87.10	-7	14,059	-0.05%
2022/05/16	8	87.03	4	86.98	86.10	4	14,156	0.03%
2022/05/13	8.1	85.82	15.5	85.16	85.50	-7.5	14,000	-0.05%
2022/05/12	2	83.45	22	82.52	82.20	-20	13,723	-0.15%
2022/05/11	9	82.59	6	82.85	82.20	3	13,722	0.02%
2022/05/10	18	80.96	8	81.49	82.00	10	13,907	0.07%
2022/05/09	10	82.80	16	83.58	83.50	-6	13,933	-0.04%
2022/05/06	15.5	82.18	0	0.00	81.80	15.5	14,152	0.11%
2022/05/05	14	86.05	14	85.96	85.00	0	14,313	0.00%
2022/05/04	2	84.50	6	85.03	84.70	-4	14,319	-0.03%
2022/05/03	2	83.35	2	83.70	83.60	0	14,642	0.00%
2022/04/29	8	84.76	6	84.17	83.00	2	14,949	0.01%
2022/04/28	8	83.20	15	83.87	84.40	-7	15,188	-0.05%
2022/04/27	18	78.54	26	81.24	82.20	-8	15,409	-0.05%
2022/04/26	8	79.49	6	79.37	78.90	2	15,952	0.01%
2022/04/25	18	79.31	11	81.24	78.20	7	17,592	0.04%
2022/04/22	20	83.68	7	85.94	83.20	13	18,309	0.07%
2022/04/21	6	86.03	12	87.24	88.60	-6	18,150	-0.03%
2022/04/20	4	82.83	5	83.80	83.90	-1	17,843	-0.01%
2022/04/19	2	81.05	5	81.60	81.90	-3	17,777	-0.02%
2022/04/18	12	78.83	37	79.18	79.00	-25	17,769	-0.14%
2022/04/15	35	80.50	4	81.95	80.40	31	17,699	0.18%
2022/04/14	2	83.85	9	83.56	84.70	-7	17,725	-0.04%
2022/04/13	7	81.76	5	81.38	82.70	2	17,740	0.01%
2022/04/12	10	81.71	9	80.86	81.50	1	17,866	0.01%
2022/04/11	8	81.28	8	81.81	80.60	0	18,185	0.00%
2022/04/08	1.1	85.72	17	85.28	84.30	-15.9	18,338	-0.09%
2022/04/07	17	83.79	33.1	85.35	83.70	-16.1	18,264	-0.09%
2022/04/06	32	87.12	15.3	86.80	86.50	16.7	18,269	0.09%
2022/04/01	11.1	89.32	49.3	87.92	88.10	-38.3	18,349	-0.21%
2022/03/31	25	85.49	7	86.37	85.00	18	18,987	0.09%
2022/03/30	16.1	87.03	18	87.26	87.50	-2	19,497	-0.01%
2022/03/29	9	84.77	7.3	85.16	84.90	1.7	19,574	0.01%
2022/03/28	1	84.10	3	84.27	84.10	-2	19,911	-0.01%
2022/03/25	12	84.64	6	84.12	84.30	6	20,157	0.03%
2022/03/24	1	84.30	1	84.00	84.60	0	19,981	0.00%
2022/03/23	17	84.28	39.1	84.30	84.00	-22.1	19,952	-0.11%
2022/03/22	8	81.86	136	82.58	83.20	-128	19,614	-0.65%	大賣/鉅額交易
2022/03/21	2	81.25	14.3	81.13	81.10	-12.3	19,165	-0.06%
2022/03/18	4	78.93	30.2	79.71	80.20	-26.2	19,076	-0.14%
2022/03/17	18	75.59	24	76.12	78.00	-6	18,924	-0.03%
2022/03/16	25.2	72.66	13	72.16	72.70	12.2	18,806	0.06%
2022/03/15	11.1	74.45	7	74.00	73.70	4.1	19,070	0.02%
2022/03/14	10.2	76.83	4	77.40	76.20	6.2	19,058	0.03%
2022/03/11	7	77.26	6	77.17	77.50	1	19,096	0.01%
2022/03/10	19.5	77.15	35	77.32	77.40	-15.5	19,112	-0.08%
2022/03/09	22	74.28	14	74.31	74.50	8	19,083	0.04%
2022/03/08	19.2	74.29	13.3	75.73	73.00	5.9	19,352	0.03%
2022/03/07	27	76.57	10	76.84	75.90	17	19,490	0.09%
2022/03/04	38	80.78	0	0.00	79.90	38	19,604	0.19%
2022/03/03	27	82.10	23	81.88	81.20	4	19,587	0.02%
2022/03/02	40	81.46	11	81.91	82.00	29	19,606	0.15%
2022/03/01	8.1	83.59	31	83.87	83.00	-22.9	19,523	-0.12%
2022/02/25	12	81.89	21	81.99	80.70	-9	19,416	-0.05%
2022/02/24	30	81.26	18	81.64	80.90	12	19,268	0.06%
2022/02/23	11	81.20	9	81.52	82.60	2	19,255	0.01%
2022/02/22	29	80.66	5	79.36	79.10	24	19,533	0.12%
2022/02/21	43	82.36	10	83.14	81.50	33	19,734	0.17%
2022/02/18	1	82.00	1	82.40	82.30	0	19,605	0.00%
2022/02/17	5.2	82.78	2	82.75	81.70	3.2	19,788	0.02%
2022/02/16	4	82.18	7	82.67	82.20	-3	20,081	-0.01%
2022/02/15	5	80.44	7	80.04	79.70	-2	20,243	-0.01%
2022/02/14	13	80.28	16	80.33	80.90	-3	20,233	-0.01%
2022/02/11	5	80.96	6	81.30	80.50	-1	20,318	0.00%
2022/02/10	16	81.11	18	80.91	80.30	-2	20,465	-0.01%
2022/02/09	10	81.94	4	82.20	82.00	6	20,238	0.03%
2022/02/08	9	81.04	22	81.73	82.30	-13	20,134	-0.06%
2022/02/07	6	77.95	11	78.83	79.20	-5	20,136	-0.02%
2022/01/26	4	74.50	3	75.63	75.30	1	19,988	0.01%
2022/01/25	71	76.40	50	77.01	74.60	21	20,253	0.10%
2022/01/24	34	78.54	32	80.04	78.40	2	19,943	0.01%
2022/01/21	69	80.38	65	81.06	79.80	4	19,748	0.02%
2022/01/20	99.1	85.41	46	85.49	84.20	53.1	19,449	0.27%
2022/01/19	40	85.01	41.1	85.71	88.50	-1.1	19,270	-0.01%
2022/01/18	81.1	84.81	99	84.91	86.50	-17.9	18,766	-0.10%
2022/01/17	6	80.52	86.3	78.35	81.90	-80.3	17,478	-0.46%
2022/01/14	21	72.28	12	73.95	74.60	9	17,043	0.05%
2022/01/13	0.3	73.60	9	74.10	73.40	-8.7	17,029	-0.05%
2022/01/12	3	72.93	2	72.95	73.10	1	17,087	0.01%
2022/01/11	5	73.06	7	73.49	73.00	-2	17,225	-0.01%
2022/01/10	8	73.84	3	74.17	74.40	5	17,230	0.03%
2022/01/07	47	73.95	3	73.50	73.80	44	17,320	0.25%
2022/01/06	6	75.75	12	75.85	75.70	-6	17,216	-0.03%
2022/01/05	11	77.60	19	77.04	76.90	-8	17,223	-0.05%
2022/01/04	15	79.41	21.1	80.09	79.80	-6.1	17,119	-0.04%
2022/01/03	9	77.80	29	78.63	78.40	-20	17,047	-0.12%
2021/12/30	26	76.22	0	0.00	76.00	26	17,006	0.15%
2021/12/29	2	76.15	2	76.20	77.00	0	17,188	0.00%
2021/12/28	14	75.96	7	75.56	75.30	7	17,376	0.04%
2021/12/27	61.1	79.43	46.2	79.92	76.80	14.9	17,290	0.09%
2021/12/24	24	78.84	50	79.49	79.50	-26	16,521	-0.16%
2021/12/23	5.1	77.20	37	77.36	76.10	-32	16,079	-0.20%
2021/12/22	36	76.42	105	76.57	76.80	-69	16,097	-0.43%	大賣/
2021/12/21	19	74.78	22	74.49	74.80	-3	16,350	-0.02%
2021/12/20	6	71.88	3	71.73	72.10	3	16,748	0.02%
2021/12/17	3	71.87	10	71.93	71.80	-7	17,353	-0.04%
2021/12/16	6	72.18	4	72.25	72.90	2	18,473	0.01%
2021/12/15	3	70.60	2	70.80	71.20	1	18,797	0.01%
2021/12/14	9	69.97	6	70.03	69.70	3	19,915	0.02%
2021/12/13	12	71.40	9	70.96	70.80	3	19,967	0.02%
2021/12/10	13	72.34	4	71.83	71.80	9	20,003	0.04%
2021/12/09	23	73.27	21	73.09	71.80	2	20,153	0.01%
2021/12/08	9	72.21	12	72.12	71.70	-3	20,243	-0.01%
2021/12/07	5	72.20	0	0.00	71.40	5	20,510	0.02%
2021/12/06	14	71.97	3	71.60	71.50	11	20,847	0.05%
2021/12/03	6	73.13	5	73.26	73.10	1	21,083	0.00%
2021/12/02	61	73.94	58	75.28	73.40	3	21,248	0.01%
2021/12/01	1	74.80	42	74.36	74.80	-41	21,001	-0.20%
2021/11/30	26.1	72.69	34	72.68	71.90	-7.9	20,871	-0.04%
2021/11/29	9	69.29	34	69.49	70.20	-25	20,898	-0.12%
2021/11/26	20	69.27	24	70.58	68.60	-4	21,168	-0.02%
2021/11/25	38	71.08	17	70.89	70.60	21	21,544	0.10%
2021/11/24	30	69.58	14.2	70.65	71.70	15.8	21,825	0.07%
2021/11/23	11.1	70.46	8	70.54	69.50	3.1	22,059	0.01%
2021/11/22	11	71.40	67	70.88	71.20	-56	22,250	-0.25%
2021/11/19	108.1	72.91	17.2	72.44	72.00	91	22,468	0.40%	大買/
2021/11/18	68	77.63	35	78.24	74.30	33	22,692	0.15%
2021/11/17	14	76.06	9	76.06	76.60	5	22,937	0.02%
2021/11/16	11	75.95	14	76.02	76.10	-3	23,234	-0.01%
2021/11/15	13.1	75.50	39.2	76.42	77.10	-26.1	23,129	-0.11%
2021/11/12	5	73.48	27	72.84	72.90	-22	22,814	-0.10%
2021/11/11	15	70.63	3	69.90	70.30	12	22,494	0.05%
2021/11/10	28	69.73	7	69.67	69.30	21	22,421	0.09%
2021/11/09	15	71.34	18	71.82	71.40	-3	22,333	-0.01%
2021/11/08	8	68.99	7	69.41	68.90	1	22,056	0.00%
2021/11/05	36	70.06	14	69.81	69.80	22	22,045	0.10%
2021/11/04	8	70.90	27	71.04	70.50	-19	21,995	-0.09%
2021/11/03	6	68.17	4	68.60	69.20	2	21,721	0.01%
2021/11/02	46	67.74	29.7	68.72	68.70	16.3	21,595	0.08%
2021/11/01	11	66.61	3	66.50	66.80	8	21,179	0.04%
2021/10/29	7	66.93	4	66.78	66.40	3	21,456	0.01%
2021/10/28	0	0.00	2	66.20	66.10	-2	21,356	-0.01%
2021/10/27	46	66.57	6	66.42	66.50	40	21,276	0.19%
2021/10/26	16	67.63	11	66.52	66.10	5	21,051	0.02%
2021/10/25	25	66.86	23	67.13	67.60	2	20,900	0.01%
2021/10/22	18	68.01	24	69.18	69.50	-6	20,581	-0.03%
2021/10/21	6	65.50	6	66.02	65.40	0	20,217	0.00%
2021/10/20	11	65.65	14	65.45	65.60	-3	20,230	-0.01%
2021/10/19	12	66.47	16	66.09	65.20	-4	20,243	-0.02%
2021/10/15	11	66.15	16	65.89	65.40	-5	20,318	-0.02%
2021/10/14	7	64.14	6	64.05	63.60	1	20,393	0.00%
2021/10/13	7	65.70	11	65.01	63.50	-4	20,486	-0.02%
2021/10/12	8	66.60	7	66.64	66.50	1	20,602	0.00%
2021/10/08	11	67.03	21	67.54	67.20	-10	20,877	-0.05%
2021/10/07	5	65.08	23	65.91	66.20	-18	20,748	-0.09%
2021/10/06	19	63.82	16	63.98	61.90	3	20,929	0.01%
2021/10/05	30	63.77	23.2	63.69	65.30	6.8	21,158	0.03%
2021/10/04	29	62.08	27	62.50	61.10	2	21,377	0.01%
2021/10/01	94	63.30	84	64.07	62.00	10	21,852	0.05%
2021/09/30	90	64.86	82	65.04	65.00	8	22,125	0.04%
2021/09/29	28	65.86	18	65.51	64.40	10	22,091	0.05%
2021/09/28	24	66.49	33	67.00	68.30	-9	21,963	-0.04%
2021/09/27	45.1	68.12	13	68.10	67.80	32.1	21,377	0.15%
2021/09/24	52	74.72	41	73.71	73.20	11	20,841	0.05%
2021/09/23	137	76.49	149	75.98	75.20	-12	20,504	-0.06%	大買/大賣/
2021/09/22	22	72.70	13	73.38	74.00	9	19,655	0.05%
2021/09/17	12.1	71.43	58.1	72.74	74.00	-46	19,780	-0.23%
2021/09/16	6	67.98	9	67.98	68.10	-3	19,538	-0.02%
2021/09/15	7	67.41	16	67.74	67.90	-9	20,570	-0.04%
2021/09/14	7	67.04	6	66.70	67.10	1	21,067	0.00%
2021/09/13	30	68.12	47	67.40	66.80	-17	21,772	-0.08%
2021/09/10	56	70.92	15.1	70.67	71.40	40.9	22,090	0.19%
2021/09/09	19	66.78	23	67.01	69.00	-4	22,192	-0.02%
2021/09/08	16	65.30	17	64.21	63.40	-1	21,866	0.00%
2021/09/07	11.1	69.30	10	69.20	67.50	1.1	21,743	0.01%
2021/09/06	14	71.46	6	70.95	71.00	8	21,739	0.04%
2021/09/03	10	71.61	7	72.04	72.80	3	22,282	0.01%
2021/09/02	10	72.64	11	73.11	71.80	-1	22,925	0.00%
2021/09/01	9	73.52	6	73.75	73.90	3	22,892	0.01%
2021/08/31	40	72.05	37	72.55	73.50	3	22,774	0.01%
2021/08/30	7	69.47	13	69.70	70.20	-6	22,515	-0.03%
2021/08/27	18	68.57	7	67.74	67.00	11	22,888	0.05%
2021/08/26	16	72.05	6	71.60	71.00	10	22,684	0.04%
2021/08/25	18	72.41	26	72.97	73.60	-8	22,699	-0.04%
2021/08/24	9	70.11	37	71.72	71.90	-28	22,793	-0.12%
2021/08/23	44	68.40	22	68.17	68.40	22	22,466	0.10%
2021/08/20	1	67.00	21	66.62	68.30	-20	21,927	-0.09%
2021/08/19	9	63.07	2	62.10	62.10	7	21,540	0.03%
2021/08/18	3	60.43	8	62.19	64.20	-5	21,563	-0.02%
2021/08/17	7	60.37	1	61.00	58.40	6	21,806	0.03%
2021/08/16	0	0.00	1	62.50	61.80	-1	21,904	0.00%
2021/08/13	4	63.78	7	63.27	63.00	-3	22,091	-0.01%
2021/08/12	0	0.00	1	67.20	66.70	-1	22,137	0.00%
2021/08/11	17	67.28	4	67.00	66.70	13	22,430	0.06%
2021/08/10	1	67.60	0	0.00	67.60	1	22,891	0.00%
2021/08/09	7	71.21	2	71.40	69.80	5	23,158	0.02%
2021/08/06	1	72.00	2	72.75	72.00	-1	23,356	0.00%
2021/08/05	5	72.46	2	72.40	71.60	3	23,597	0.01%
2021/08/04	22.1	74.56	18	73.36	72.90	4.1	23,730	0.02%
2021/08/02	0	0.00	1	70.10	72.60	-1	23,615	0.00%
2021/07/30	2	73.35	2	72.50	71.50	0	23,555	0.00%
2021/07/29	13	72.67	1	72.60	72.50	12	23,566	0.05%
2021/07/28	4	72.78	3	72.27	72.20	1	23,539	0.00%
2021/07/27	7	74.46	2	74.00	73.00	5	23,608	0.02%
2021/07/26	0	0.00	12	75.32	75.80	-12	23,587	-0.05%
2021/07/23	7	74.39	7	73.77	73.70	0	23,536	0.00%
2021/07/22	18	75.57	20	76.49	75.60	-2	23,612	-0.01%
2021/07/21	11	75.22	10	74.62	74.00	1	23,653	0.00%
2021/07/20	7	74.40	6	74.28	74.90	1	23,966	0.00%
2021/07/19	2	76.75	1	76.20	75.50	1	24,015	0.00%
2021/07/16	3	76.53	1	78.40	77.40	2	23,986	0.01%
2021/07/15	10	77.84	6	77.80	77.90	4	23,945	0.02%
2021/07/14	15	79.17	37	80.34	80.10	-22	23,673	-0.09%
2021/07/13	63	80.06	68	80.81	79.50	-5	23,558	-0.02%
2021/07/12	34	80.45	43.2	80.05	80.00	-9.2	23,234	-0.04%
2021/07/09	41	77.93	31	78.39	77.10	10	22,821	0.04%
2021/07/08	35.2	75.13	51.7	76.09	77.90	-16.5	22,565	-0.07%
2021/07/07	58	73.64	38	72.54	71.50	20	22,038	0.09%
2021/07/06	19	70.06	21	70.55	70.50	-2	21,536	-0.01%
2021/07/05	25	70.05	40	69.77	69.00	-15	21,469	-0.07%
2021/07/02	12	67.16	22	67.10	67.30	-10	21,371	-0.05%
2021/07/01	19	66.68	7	66.50	66.90	12	21,323	0.06%
2021/06/30	35	68.04	21	67.11	66.90	14	21,245	0.07%
2021/06/29	23	67.71	51	68.37	68.60	-28	21,157	-0.13%
2021/06/28	54	68.99	34	68.43	68.50	20	20,979	0.10%
2021/06/25	48	69.68	60	68.85	67.50	-12	20,524	-0.06%
2021/06/24	77	66.35	47	66.70	66.60	30	19,750	0.15%
2021/06/23	25	63.81	57	65.86	67.30	-32	18,688	-0.17%
2021/06/22	39	62.88	26	62.68	61.20	13	18,167	0.07%
2021/06/21	33	61.97	185	62.25	62.20	-152	17,304	-0.88%	大賣/鉅額交易
2021/06/18	13	60.35	16	60.09	58.20	-3	16,717	-0.02%
2021/06/17	34	58.92	11	59.25	59.30	23	16,341	0.14%
2021/06/16	1	59.30	29	58.71	58.90	-28	16,350	-0.17%
2021/06/15	69	59.37	51	59.60	59.60	18	16,266	0.11%
2021/06/11	121	59.03	76	58.94	58.70	45	16,170	0.28%	大買/
2021/06/10	10	59.21	35	59.55	61.50	-25	15,582	-0.16%
2021/06/09	21	57.60	24	57.64	57.00	-3	14,780	-0.02%
2021/06/08	11	57.42	12	57.78	58.00	-1	14,714	-0.01%
2021/06/07	6	56.60	12	56.65	57.10	-6	14,632	-0.04%
2021/06/04	14	56.59	9	58.72	55.60	5	14,561	0.03%
2021/06/03	4	57.53	21	57.77	57.60	-17	14,382	-0.12%
2021/06/02	1	56.20	46	57.27	57.40	-45	15,129	-0.30%
2021/06/01	59	56.98	43	56.77	57.10	16	15,199	0.11%
2021/05/31	2	55.05	10.5	54.82	55.20	-8.5	15,227	-0.06%
2021/05/28	3	52.53	2	52.65	53.10	1	15,469	0.01%
2021/05/27	26.1	52.56	20	52.40	52.50	6.1	15,987	0.04%
2021/05/26	8	53.55	3	53.17	53.10	5	16,018	0.03%
2021/05/25	6	53.45	13	53.80	53.70	-7	16,292	-0.04%
2021/05/24	5	52.04	29	51.66	52.40	-24	16,165	-0.15%
2021/05/21	24	50.96	35	51.97	51.00	-11	16,101	-0.07%
2021/05/20	7	50.71	2	51.10	49.15	5	16,063	0.03%
2021/05/19	26	50.85	36	50.98	50.80	-10	16,355	-0.06%
2021/05/18	45	49.83	39	49.43	50.50	6	16,269	0.04%
2021/05/17	17	46.51	42	46.88	48.25	-25	16,002	-0.16%
2021/05/14	43	45.89	32	46.49	45.90	11	15,709	0.07%
2021/05/13	12	43.49	6	42.06	43.85	6	15,454	0.04%
2021/05/12	2	41.95	30	41.92	41.85	-28	15,261	-0.18%
2021/05/11	25	46.06	4	47.20	46.50	21	15,083	0.14%
2021/05/10	2	50.45	2	50.90	51.00	0	14,954	0.00%
2021/05/07	0	0.00	0.3	50.00	50.00	-0.3	15,094	0.00%
2021/05/06	6	49.18	2	48.73	48.60	4	15,325	0.03%
2021/05/05	4.4	49.48	2	50.00	49.45	2.4	15,640	0.02%
2021/05/04	22	50.03	7	51.11	48.60	15	15,717	0.10%
2021/05/03	0	0.00	5	52.98	52.40	-5	15,715	-0.03%
2021/04/29	5	54.54	7	55.01	54.90	-2	15,787	-0.01%
2021/04/28	21	55.50	8	54.86	54.40	13	15,954	0.08%
2021/04/27	23	55.87	2	55.20	55.20	21	16,104	0.13%
2021/04/26	72	57.37	43	57.84	57.60	29	16,107	0.18%
2021/04/23	3	56.27	17	56.44	56.80	-14	16,313	-0.09%
2021/04/22	12	55.26	7	55.87	54.50	5	17,306	0.03%
2021/04/21	18	56.05	10	56.34	55.80	8	18,548	0.04%
2021/04/20	3	55.57	0	0.00	55.60	3	18,986	0.02%
2021/04/19	1	55.00	1	55.00	55.00	0	19,073	0.00%
2021/04/16	1	53.90	1	54.00	54.50	0	19,226	0.00%
2021/04/15	1	53.20	5	53.08	53.30	-4	19,540	-0.02%
2021/04/14	6	52.05	2	52.50	52.10	4	20,165	0.02%
2021/04/13	4	54.53	3	54.30	53.30	1	20,424	0.00%
2021/04/12	6	55.50	5	55.10	55.10	1	20,580	0.00%
2021/04/09	2	55.45	1	55.60	55.60	1	20,790	0.00%
2021/04/08	11	56.11	14	56.09	56.30	-3	20,714	-0.01%
2021/04/07	0	0.00	5	55.10	55.20	-5	20,671	-0.02%
2021/04/06	3	54.87	3	55.13	55.00	0	20,774	0.00%
2021/04/01	54	56.61	45	56.29	55.10	9	20,871	0.04%
2021/03/31	1	55.70	20.6	55.65	56.20	-19.6	20,914	-0.09%
2021/03/30	3	54.70	3	55.13	55.20	0	20,906	0.00%
2021/03/29	4	54.98	2	55.55	54.70	2	21,165	0.01%
2021/03/26	2	54.90	0	0.00	55.00	2	21,781	0.01%
2021/03/25	3	55.10	3	55.73	54.90	0	22,481	0.00%
2021/03/24	7	55.06	7	55.14	55.80	0	23,017	0.00%
2021/03/23	21	55.73	9	55.50	55.20	12	24,177	0.05%
2021/03/22	24	54.47	5	54.48	54.50	19	25,564	0.07%
2021/03/19	5	54.68	4	54.60	54.90	1	26,379	0.00%
2021/03/18	5	55.54	14	55.25	55.40	-9	26,682	-0.03%
2021/03/17	10	55.56	7	54.96	55.20	3	26,843	0.01%
2021/03/16	5	56.28	13	55.87	56.00	-8	26,959	-0.03%
2021/03/15	20	56.55	11	56.65	56.60	9	27,473	0.03%
2021/03/12	9	57.53	2	58.40	56.80	7	28,315	0.02%
2021/03/11	9	56.20	10	56.69	57.20	-1	28,314	0.00%
2021/03/10	47	57.02	15	56.77	55.80	32	28,369	0.11%
2021/03/09	188	56.72	54	58.34	56.10	134	28,478	0.47%	大買/鉅額交易
2021/03/08	32	58.47	100	58.76	58.50	-68	28,130	-0.24%
2021/03/05	12	56.50	114.1	56.89	57.40	-102.1	27,418	-0.37%	大賣/鉅額交易
2021/03/04	11.1	55.74	7	56.24	55.20	4.1	27,432	0.01%
2021/03/03	15	55.45	3	55.60	56.00	12	27,244	0.04%
2021/03/02	12	55.89	32	56.93	56.90	-20	27,361	-0.07%
2021/02/26	18	54.28	2	54.30	54.20	16	27,598	0.06%
2021/02/25	26	57.50	22	57.13	55.90	4	28,817	0.01%
2021/02/24	5	55.86	8.2	55.95	56.20	-3.2	28,672	-0.01%
2021/02/23	3	54.83	3	54.63	54.60	0	28,567	0.00%
2021/02/22	86	55.10	46	55.14	55.30	40	29,133	0.14%
2021/02/19	4	56.43	36	55.58	55.20	-32	29,472	-0.11%
2021/02/18	26	54.85	1	55.10	54.70	25	29,370	0.09%
2021/02/17	1	55.10	3	55.40	55.10	-2	29,266	-0.01%
2021/02/05	2	53.10	5	52.76	52.40	-3	29,022	-0.01%
2021/02/04	2	52.45	14	52.31	52.60	-12	29,098	-0.04%
2021/02/03	45	51.66	40	52.50	51.80	5	29,153	0.02%
2021/02/02	41	52.00	40	52.21	52.30	1	29,241	0.00%
2021/02/01	33	51.80	32	51.35	51.70	1	29,392	0.00%
2021/01/29	2	53.15	2	53.10	52.10	0	29,399	0.00%
2021/01/28	19	54.44	6	54.10	54.00	13	29,365	0.04%
2021/01/27	26	54.45	23	54.37	54.30	3	29,304	0.01%
2021/01/26	51	52.66	59	52.95	52.60	-8	29,082	-0.03%
2021/01/25	3.2	52.22	5	52.12	52.10	-1.8	29,081	-0.01%
2021/01/22	18	52.17	7	52.74	53.30	11	29,043	0.04%
2021/01/21	11	52.03	4	52.68	51.90	7	29,111	0.02%
2021/01/20	15	53.05	3	52.00	51.80	12	29,221	0.04%
2021/01/19	8	55.54	14	54.46	54.90	-6	29,169	-0.02%
2021/01/18	79	56.88	10	57.95	56.00	69	29,279	0.24%
2021/01/15	57	60.70	78	60.25	57.20	-21	28,862	-0.07%
2021/01/14	72	59.25	159	59.14	58.60	-87	28,001	-0.31%	大賣/
2021/01/13	7	53.10	60	54.01	55.80	-53	27,286	-0.19%
2021/01/12	24	51.84	9	51.82	51.90	15	27,793	0.05%
2021/01/11	24	51.18	5	51.24	51.30	19	29,346	0.06%
2021/01/08	20	54.64	9	52.80	52.80	11	29,446	0.04%
2021/01/07	12.5	55.44	36	55.51	54.80	-23.5	29,322	-0.08%
2021/01/06	40.5	53.45	45.2	54.04	54.40	-4.7	28,939	-0.02%
2021/01/05	2	51.95	8.4	52.52	52.90	-6.4	28,551	-0.02%
2021/01/04	23	51.84	35.3	51.55	51.90	-12.3	28,438	-0.04%
2020/12/31	2	50.75	12	51.01	50.50	-10	28,400	-0.04%
2020/12/30	2	50.70	4	51.03	50.90	-2	28,752	-0.01%
2020/12/29	20	50.54	8	50.33	50.30	12	28,854	0.04%
2020/12/28	6	50.78	11	50.86	50.60	-5	28,837	-0.02%
2020/12/25	23	51.04	11.7	51.22	50.90	11.3	28,916	0.04%
2020/12/24	17	52.05	12.3	51.62	51.80	4.7	29,015	0.02%
2020/12/23	17	52.22	7	51.89	51.70	10	29,190	0.03%
2020/12/22	25	53.63	12	54.80	51.50	13	29,768	0.04%
2020/12/21	22	56.95	27	57.38	56.70	-5	29,556	-0.02%
2020/12/18	24	56.07	30	56.21	56.20	-6	29,020	-0.02%
2020/12/17	103	56.03	92	56.22	55.30	11	28,672	0.04%	大買/
2020/12/16	74	56.10	160	54.44	56.30	-86	27,633	-0.31%	大賣/
2020/12/15	56	52.95	36	53.84	51.70	20	26,277	0.08%
2020/12/14	59	52.13	57	51.76	52.30	2	25,856	0.01%
2020/12/11	45	50.73	47	50.45	51.30	-2	25,771	-0.01%
2020/12/10	9	50.97	4	51.10	50.30	5	25,930	0.02%
2020/12/09	29	53.09	31	52.98	52.00	-2	25,920	-0.01%
2020/12/08	45	52.31	46	52.17	52.20	-1	25,644	0.00%
2020/12/07	13	50.05	22	50.17	50.10	-9	25,214	-0.04%
2020/12/04	11	49.72	2	49.83	49.50	9	25,529	0.04%
2020/12/03	14	50.07	25	50.39	50.80	-11	25,769	-0.04%
2020/12/02	7	50.10	47	50.37	49.75	-40	26,120	-0.15%
2020/12/01	9	50.37	30	50.71	50.50	-21	26,385	-0.08%
2020/11/30	23	52.04	25	52.09	51.60	-2	26,717	-0.01%
2020/11/27	19	51.03	23	50.97	51.80	-4	27,004	-0.01%
2020/11/26	52	50.53	57	51.39	50.50	-5	27,466	-0.02%
2020/11/25	98	51.97	41	51.43	50.20	57	27,248	0.21%
2020/11/24	34	51.29	98	51.33	51.30	-64	27,467	-0.23%
2020/11/23	30	48.75	6	48.91	48.50	24	27,037	0.09%
2020/11/20	8	47.93	48	48.17	47.95	-40	27,737	-0.14%
2020/11/19	23	48.08	47	48.36	47.60	-24	28,676	-0.08%
2020/11/18	56	46.99	45	46.77	47.45	11	30,627	0.04%
2020/11/17	19	45.62	19	45.48	45.45	0	31,153	0.00%
2020/11/16	11	44.16	10	44.62	44.35	1	32,848	0.00%
2020/11/13	6	44.07	0	0.00	44.10	6	34,025	0.02%
2020/11/12	5	44.29	18	44.31	44.45	-13	35,252	-0.04%
2020/11/11	14	43.80	6	43.80	43.65	8	36,177	0.02%
2020/11/10	7	44.11	4	44.76	44.00	3	38,066	0.01%
2020/11/09	12	44.30	19	44.54	44.90	-7	41,214	-0.02%
2020/11/06	10	45.15	2	45.10	44.30	8	42,827	0.02%
2020/11/05	3	44.88	1	45.20	44.40	2	43,410	0.00%
2020/11/04	12	45.25	3	45.33	45.15	9	44,703	0.02%
2020/11/03	4	44.36	8	44.46	44.85	-4	45,064	-0.01%
2020/11/02	8	43.27	5	43.55	43.20	3	45,504	0.01%
2020/10/30	6	44.33	2	44.23	43.95	4	46,417	0.01%
2020/10/29	6	43.92	9	44.11	44.95	-3	46,758	-0.01%
2020/10/28	25	44.77	13	44.45	44.55	12	46,990	0.03%
2020/10/27	11	46.24	25	45.76	45.80	-14	47,118	-0.03%
2020/10/26	18	46.63	10	46.93	46.10	8	47,493	0.02%
2020/10/23	11	47.68	14	47.64	47.60	-3	48,034	-0.01%
2020/10/22	49	48.66	17	48.24	48.05	32	48,619	0.07%
2020/10/21	43	50.16	28	49.38	48.95	15	49,101	0.03%
2020/10/20	88	50.58	58	50.27	51.20	30	49,549	0.06%
2020/10/19	52	50.06	142	49.75	50.90	-90	49,388	-0.18%	大賣/
2020/10/16	45	46.95	21	46.81	46.35	24	48,913	0.05%
2020/10/15	16	46.24	2	46.23	45.95	14	49,896	0.03%
2020/10/14	17	46.69	39	46.84	47.35	-22	51,513	-0.04%
2020/10/13	5	45.25	3	45.40	45.40	2	53,410	0.00%
2020/10/12	10	46.02	12	45.63	45.40	-2	54,813	0.00%
2020/10/08	11	46.35	15	46.35	46.20	-4	56,601	-0.01%
2020/10/07	44	46.31	9	46.22	45.85	35	57,105	0.06%
2020/10/06	8	46.25	6	46.27	46.55	2	58,423	0.00%
2020/10/05	3	44.93	29	45.03	45.35	-26	58,930	-0.04%
2020/09/30	23	44.50	64	44.11	44.60	-41	59,080	-0.07%
2020/09/29	90	45.14	61	45.29	45.35	29	59,132	0.05%
2020/09/28	10	44.54	11	44.56	44.50	-1	59,409	0.00%
2020/09/25	80	46.23	77	43.35	43.95	3	60,014	0.00%
2020/09/24	52	46.84	47	47.27	47.00	5	60,188	0.01%
2020/09/23	15	46.89	2	46.83	46.30	13	59,961	0.02%
2020/09/22	6	47.43	7	47.43	47.30	-1	60,325	0.00%
2020/09/21	13	48.84	4	48.24	48.20	9	61,168	0.01%
2020/09/18	10	48.66	32	48.72	49.40	-22	61,286	-0.04%
2020/09/17	24	48.85	15	48.38	48.50	9	61,454	0.01%
2020/09/16	22	49.98	6	50.32	49.25	16	61,484	0.03%
2020/09/15	44	49.56	16	49.98	49.15	28	61,668	0.05%
2020/09/14	14	49.93	9.7	49.83	49.60	4.3	61,621	0.01%
2020/09/11	4	49.70	5	49.84	48.85	-1	62,002	0.00%
2020/09/10	19	50.29	14	50.16	49.70	5	63,001	0.01%
2020/09/09	21	51.01	2	50.60	50.70	19	63,631	0.03%
2020/09/08	22	51.23	35	51.02	50.60	-13	63,687	-0.02%
2020/09/07	52	53.14	15	53.81	51.80	37	63,840	0.06%
2020/09/04	34	53.86	60	53.64	54.80	-26	63,910	-0.04%
2020/09/03	65	54.44	54	54.99	53.90	11	64,048	0.02%
2020/09/02	17	53.59	28	53.99	53.80	-11	64,353	-0.02%
2020/09/01	51	53.13	77	52.54	53.10	-26	64,129	-0.04%
2020/08/31	13	52.08	16	52.15	51.40	-3	63,696	0.00%
2020/08/28	102	53.10	23	52.32	51.80	79	63,696	0.12%	大買/
2020/08/27	55	54.81	80	54.58	55.10	-25	63,450	-0.04%
2020/08/26	66	54.45	42	54.97	53.90	24	63,286	0.04%
2020/08/25	39	54.70	43	54.73	54.00	-4	62,944	-0.01%
2020/08/24	229	57.90	139	57.68	55.20	90	62,792	0.14%	大買/大賣/
2020/08/21	43	56.60	83.9	56.70	57.40	-40.9	61,011	-0.07%
2020/08/20	103	53.31	88	54.79	52.20	15	62,227	0.02%	大買/
2020/08/19	85	56.92	53	56.96	56.60	32	61,656	0.05%
2020/08/18	38	54.69	63	54.61	56.20	-25	61,108	-0.04%
2020/08/17	54	53.66	88	53.74	53.10	-34	60,793	-0.06%
2020/08/14	156	52.36	113.7	52.91	53.10	42.3	60,487	0.07%	大買/大賣/
2020/08/13	247	50.36	261	50.75	52.20	-14	58,936	-0.02%	大買/大賣/
2020/08/12	60	45.68	136	45.83	48.20	-76	56,215	-0.14%	大賣/
2020/08/11	85	43.79	54	44.16	43.85	31	55,202	0.06%
2020/08/10	40	43.96	42	44.47	43.60	-2	55,347	0.00%
2020/08/07	5	42.27	24	42.21	42.10	-19	54,708	-0.03%
2020/08/06	34	41.72	24	41.83	41.40	10	55,555	0.02%
2020/08/05	46	42.31	61	41.92	42.70	-15	55,729	-0.03%
2020/08/04	27	40.61	1	40.50	40.35	26	55,561	0.05%
2020/08/03	26	40.83	45	40.72	41.20	-19	55,548	-0.03%
2020/07/31	15	40.49	3	40.57	40.30	12	55,641	0.02%
2020/07/30	22	41.02	54	40.59	40.80	-32	56,159	-0.06%
2020/07/29	50	41.35	32	41.24	40.55	18	56,588	0.03%
2020/07/28	52	42.35	75	42.36	42.50	-23	56,594	-0.04%
2020/07/27	68	42.77	86	43.20	42.15	-18	56,788	-0.03%
2020/07/24	86	42.21	54	43.08	41.55	32	56,984	0.06%
2020/07/23	64	43.35	59	43.69	43.75	5	57,673	0.01%
2020/07/22	76	42.41	50	42.95	42.30	26	58,198	0.04%
2020/07/21	17	41.90	42	42.22	41.80	-25	57,408	-0.04%
2020/07/20	48	40.19	83	39.72	41.90	-35	57,098	-0.06%
2020/07/17	57	38.97	76	39.22	38.10	-19	56,222	-0.03%
2020/07/16	76	37.87	73	38.07	38.80	3	54,977	0.01%
2020/07/15	93	36.93	107	37.25	36.55	-14	54,307	-0.03%	大賣/
2020/07/14	43	35.87	34	35.78	35.65	9	54,106	0.02%
2020/07/13	43	36.00	114	36.08	36.50	-71	54,451	-0.13%	大賣/
2020/07/10	29	33.36	68	33.78	33.90	-39	54,216	-0.07%
2020/07/09	20	34.07	18	34.21	33.65	2	54,678	0.00%
2020/07/08	6	33.97	6	34.03	34.20	0	55,282	0.00%
2020/07/07	64	34.14	117	34.57	33.70	-53	55,943	-0.09%	大賣/
2020/07/06	95	35.51	44.3	35.59	35.15	50.7	56,323	0.09%
2020/07/03	203	34.34	69	34.62	34.50	134	56,313	0.24%	大買/鉅額交易
2020/07/02	5	33.34	55	33.32	33.20	-50	55,775	-0.09%
2020/07/01	12	33.66	15	33.77	33.40	-3	56,138	-0.01%
2020/06/30	49	33.56	71	34.08	33.60	-22	57,055	-0.04%
2020/06/29	13	32.16	7	32.01	32.10	6	57,793	0.01%
2020/06/24	3	31.75	11	31.66	32.00	-8	59,076	-0.01%
2020/06/23	6	31.74	7	31.83	31.65	-1	60,318	0.00%
2020/06/22	12	32.76	7	32.44	32.05	5	60,822	0.01%
2020/06/19	19	33.15	3	33.28	33.30	16	61,315	0.03%
2020/06/18	8	33.00	17	32.86	33.15	-9	61,646	-0.01%
2020/06/17	62	33.97	50	34.72	33.20	12	61,513	0.02%
2020/06/16	63	32.92	42	33.12	34.25	21	61,513	0.03%
2020/06/15	8	31.84	15	31.74	31.15	-7	61,691	-0.01%
2020/06/12	21	32.68	7	32.86	32.45	14	63,144	0.02%
2020/06/11	30	33.42	26	33.52	33.75	4	64,561	0.01%
2020/06/10	50	33.20	106	33.06	33.10	-56	65,914	-0.08%	大賣/
2020/06/09	49	34.14	32	34.38	33.90	17	67,752	0.03%
2020/06/08	30	34.92	17	34.28	33.95	13	68,454	0.02%
2020/06/05	24	35.16	13	35.07	35.00	11	70,044	0.02%
2020/06/04	30	35.46	30	35.57	35.00	0	71,378	0.00%
2020/06/03	100	35.73	28	35.15	35.25	72	72,543	0.10%
2020/06/02	47	37.07	14	36.87	36.10	33	73,155	0.05%
2020/06/01	121	37.52	126	37.54	37.80	-5	73,512	-0.01%	大買/大賣/
2020/05/29	69	37.06	70	37.31	37.25	-1	74,101	0.00%
2020/05/28	47	37.13	49	37.18	37.00	-2	74,253	0.00%
2020/05/27	139	38.03	84	38.15	36.90	55	73,667	0.07%	大買/
2020/05/26	151	34.82	130.3	34.86	36.45	20.7	71,644	0.03%	大買/大賣/
2020/05/25	38	32.60	47	32.55	33.15	-9	70,485	-0.01%
2020/05/22	83	33.82	60	34.26	33.35	23	69,924	0.03%
2020/05/21	20	33.66	53	33.69	33.65	-33	69,183	-0.05%
2020/05/20	18	32.89	2	32.70	32.70	16	68,662	0.02%
2020/05/19	18	32.97	20	33.16	33.50	-2	68,360	0.00%
2020/05/18	67	32.96	30	32.84	32.30	37	67,883	0.05%
2020/05/15	18	33.70	47	33.81	34.10	-29	67,270	-0.04%
2020/05/14	29	33.53	16	33.89	32.55	13	66,571	0.02%
2020/05/13	98	34.23	67	34.22	33.60	31	66,131	0.05%
2020/05/12	47	33.89	54	34.05	34.50	-7	65,016	-0.01%
2020/05/11	35	33.86	33	34.30	33.25	2	64,952	0.00%
2020/05/08	26	33.50	15	33.29	33.20	11	64,286	0.02%
2020/05/07	16	33.14	53	33.06	33.50	-37	64,040	-0.06%
2020/05/06	64	32.59	32	32.82	32.15	32	63,725	0.05%
2020/05/05	57	33.82	61	33.98	33.00	-4	63,131	-0.01%
2020/05/04	41	33.11	53	33.22	34.05	-12	62,617	-0.02%
2020/04/30	49	32.94	59	32.99	33.05	-10	62,094	-0.02%
2020/04/29	88	32.11	115	32.11	32.10	-27	61,518	-0.04%	大賣/
2020/04/28	98	32.05	83	32.26	31.25	15	60,935	0.02%
2020/04/27	93	29.83	112	29.89	31.50	-19	59,408	-0.03%	大賣/
2020/04/24	52	28.49	20	28.47	28.65	32	58,034	0.06%
2020/04/23	57	28.20	79	28.21	28.50	-22	57,913	-0.04%
2020/04/22	47	27.32	50.4	27.78	28.35	-3.4	57,177	-0.01%
2020/04/21	52	27.56	74	27.67	27.05	-22	56,362	-0.04%
2020/04/20	44	27.82	37	27.92	27.70	7	55,798	0.01%
2020/04/17	101	28.51	61	28.43	27.80	40	55,711	0.07%	大買/
2020/04/16	62	28.07	110	28.22	28.60	-48	54,579	-0.09%	大賣/
2020/04/15	115	28.15	79	27.89	27.80	36	54,265	0.07%	大買/
2020/04/14	77	27.76	141	27.99	28.75	-64	53,103	-0.12%	大賣/
2020/04/13	61	26.59	78	26.57	26.80	-17	52,502	-0.03%
2020/04/10	83	26.38	142	26.32	26.40	-59	52,164	-0.11%	大賣/
2020/04/09	163	25.99	76	26.60	25.35	87	51,436	0.17%	大買/
2020/04/08	89	27.11	39	27.31	26.50	50	50,729	0.10%
2020/04/07	59	28.56	28.6	28.67	28.35	30.4	49,950	0.06%
2020/04/06	24	26.36	34	26.56	26.90	-10	50,020	-0.02%
2020/04/01	68	24.62	70	24.72	25.15	-2	49,877	0.00%
2020/03/31	68	24.57	91	24.61	24.25	-23	48,514	-0.05%
2020/03/30	63	23.09	54	22.90	23.60	9	46,687	0.02%
2020/03/27	37	22.33	96	22.35	23.10	-59	45,112	-0.13%
2020/03/26	48	20.71	126	20.57	21.00	-78	43,532	-0.18%	大賣/
2020/03/25	74	19.93	104	19.87	20.20	-30	42,629	-0.07%	大賣/
2020/03/24	68	18.65	49	18.65	18.85	19	41,664	0.05%
2020/03/23	80	17.31	80	17.33	17.75	0	41,110	0.00%
2020/03/20	210	18.09	412	18.21	18.00	-202	40,715	-0.50%	大買/大賣/鉅額交易
2020/03/19	181	17.83	32	17.92	17.20	149	39,451	0.38%	大買/鉅額交易
2020/03/18	188	20.05	145	19.89	19.10	43	38,401	0.11%	大買/大賣/
2020/03/17	114	20.57	112	20.61	20.05	2	36,538	0.01%	大買/大賣/
2020/03/16	137	20.86	141	20.51	19.80	-4	34,930	-0.01%	大買/大賣/
2020/03/13	207	19.95	128	19.62	21.85	79	33,077	0.24%	大買/大賣/
2020/03/12	139	20.44	50	20.61	19.90	89	30,903	0.29%	大買/
2020/03/11	54	21.81	158.4	22.01	22.10	-104.4	29,944	-0.35%	大賣/鉅額交易
2020/03/10	78	20.03	122	19.96	20.50	-44	27,942	-0.16%	大賣/
2020/03/09	159	19.78	43	20.06	18.65	116	26,321	0.44%	大買/鉅額交易
2020/03/06	28	19.76	50	19.63	20.10	-22	24,818	-0.09%
2020/03/05	221	18.05	336	18.19	18.50	-115	23,647	-0.49%	大買/大賣/鉅額交易
2020/03/04	33	17.36	123	17.44	17.75	-90	22,811	-0.39%	大賣/
2020/03/03	93	16.92	177	16.39	17.05	-84	21,797	-0.39%	大賣/
2020/03/02	11	14.97	81	15.25	15.50	-70	21,006	-0.33%
2020/02/27	136	15.29	79	15.63	14.80	57	21,197	0.27%	大買/
2020/02/26	87	15.67	0	0.00	15.45	87	21,767	0.40%
2020/02/25	9	15.79	26	15.72	15.95	-17	22,681	-0.07%
2020/02/24	9	15.72	4	16.05	15.65	5	23,338	0.02%
2020/02/21	21	16.20	21	16.02	16.10	0	23,798	0.00%
2020/02/20	0	0.00	162	15.80	15.85	-162	24,220	-0.67%	大賣/鉅額交易
2020/02/19	7	15.69	52	15.70	15.70	-45	24,387	-0.18%
2020/02/18	93	15.55	41	15.48	15.70	52	24,726	0.21%
2020/02/17	9	15.53	45	15.56	15.55	-36	24,570	-0.15%
2020/02/14	178	15.72	115	15.61	15.75	63	24,439	0.26%	大買/大賣/
2020/02/13	40	15.50	12	15.37	15.25	28	24,131	0.12%
2020/02/12	60	15.36	243	15.40	15.50	-183	23,954	-0.76%	大賣/鉅額交易
2020/02/11	66	14.78	113	14.75	14.85	-47	23,255	-0.20%	大賣/
2020/02/10	2	13.68	6	13.73	14.40	-4	23,187	-0.02%
2020/02/07	176	14.55	5	14.64	14.30	171	23,024	0.74%	大買/鉅額交易
2020/02/06	115	14.82	120	14.91	14.95	-5	22,816	-0.02%	大買/大賣/
2020/02/05	223	14.68	65	14.80	14.40	158	22,607	0.70%	大買/鉅額交易
2020/02/04	45	14.93	61	14.78	15.00	-16	22,350	-0.07%
2020/02/03	172	14.41	124	14.50	14.35	48	23,078	0.21%	大買/大賣/
2020/01/31	92	15.37	18	15.66	15.30	74	22,970	0.32%
2020/01/30	17	16.42	3	16.25	16.20	14	22,697	0.06%
2020/01/20	23	18.08	0	0.00	18.00	23	22,672	0.10%
2020/01/17	9	17.84	28	17.91	18.00	-19	22,658	-0.08%
2020/01/16	260	17.86	88	17.79	17.70	172	22,405	0.77%	大買/鉅額交易
2020/01/15	12	18.29	16	18.15	18.10	-4	22,242	-0.02%
2020/01/14	14	18.12	20	18.22	18.40	-6	22,156	-0.03%
2020/01/13	37	18.26	146	18.23	17.85	-109	21,854	-0.50%	大賣/鉅額交易
2020/01/10	24	17.71	15	17.76	17.80	9	21,099	0.04%
2020/01/09	73	18.02	85	17.78	18.30	-12	20,514	-0.06%
2020/01/08	13	16.93	38	16.84	17.15	-25	19,878	-0.13%
2020/01/07	47	17.11	17	17.41	17.05	30	19,780	0.15%
2020/01/06	32	17.38	65	17.26	17.40	-33	19,344	-0.17%
2020/01/03	19	16.88	37	16.97	16.85	-18	18,782	-0.10%
2020/01/02	48	16.80	48	16.87	16.85	0	18,502	0.00%
2019/12/31	9	16.49	4	16.65	16.65	5	18,242	0.03%
2019/12/30	82	16.93	6	17.17	16.80	76	18,122	0.42%
2019/12/27	19	16.59	59	16.77	16.75	-40	17,507	-0.23%
2019/12/26	9	16.08	8	16.17	16.20	1	17,016	0.01%
2019/12/25	10	15.60	5	15.72	15.80	5	16,928	0.03%
2019/12/24	8	15.38	11	15.42	15.60	-3	17,015	-0.02%
2019/12/23	27	15.39	4	15.43	15.30	23	17,047	0.13%
2019/12/20	5	15.71	24	15.70	15.75	-19	17,021	-0.11%
2019/12/19	16	15.73	55	15.82	15.80	-39	17,045	-0.23%
2019/12/18	10	15.87	40	16.10	15.75	-30	17,159	-0.17%
2019/12/17	10	16.25	0	0.00	16.25	10	17,121	0.06%
2019/12/16	0	0.00	1	16.30	16.25	-1	17,244	-0.01%
2019/12/13	16	16.09	15	16.18	15.95	1	17,293	0.01%
2019/12/12	16	16.47	3	16.60	16.30	13	17,347	0.07%
2019/12/11	3	16.70	11	16.67	16.50	-8	17,921	-0.04%
2019/12/10	0	0.00	2	16.28	16.55	-2	17,896	-0.01%
2019/12/09	11	16.36	25	16.33	16.30	-14	18,240	-0.08%
2019/12/06	13	16.27	21	16.37	16.35	-8	18,132	-0.04%
2019/12/05	7	15.64	2	15.68	15.70	5	17,726	0.03%
2019/12/04	3	15.57	2	15.50	15.55	1	18,063	0.01%
2019/12/03	8	15.54	2	15.63	15.70	6	18,789	0.03%
2019/12/02	21	15.26	5	15.16	15.50	16	19,620	0.08%
2019/11/29	14	15.74	4	15.58	15.50	10	19,782	0.05%
2019/11/28	20	15.70	10	15.72	15.60	10	20,209	0.05%
2019/11/27	18	15.98	31	15.98	16.10	-13	20,992	-0.06%
2019/11/26	26	16.10	22	16.02	16.15	4	21,042	0.02%
2019/11/25	8	16.54	29	16.54	16.25	-21	20,617	-0.10%
2019/11/22	41	16.75	51	16.62	16.15	-10	19,834	-0.05%
2019/11/21	39	16.42	32	16.07	16.55	7	18,704	0.04%
2019/11/20	84	15.75	85	15.84	15.70	-1	17,910	-0.01%
2019/11/19	33	15.57	51	15.57	15.40	-18	17,547	-0.10%
2019/11/18	34	15.22	31	15.13	15.15	3	16,976	0.02%
2019/11/15	25	14.69	35	14.97	14.90	-10	16,709	-0.06%
2019/11/14	0	0.00	46	13.97	14.00	-46	16,338	-0.28%
2019/11/13	0	0.00	46	13.90	14.00	-46	16,424	-0.28%
2019/11/12	0	0.00	1	14.05	14.05	-1	16,615	-0.01%
2019/11/11	22	13.96	1	13.75	13.60	21	16,621	0.13%
2019/11/08	5	14.16	5	14.15	14.15	0	16,570	0.00%
2019/11/07	31	14.14	33	14.12	14.15	-2	16,592	-0.01%
2019/11/06	31	14.50	3	14.52	14.45	28	16,521	0.17%
2019/11/05	8	14.74	1	14.60	14.70	7	16,498	0.04%
2019/11/04	41	14.74	28	14.73	14.60	13	16,542	0.08%
2019/11/01	28	15.01	16	15.01	14.90	12	16,438	0.07%
2019/10/31	137	15.59	109	15.73	15.35	28	16,321	0.17%	大買/大賣/
2019/10/30	4	14.76	9	14.87	15.00	-5	15,333	-0.03%
2019/10/29	54	14.82	201	15.05	14.45	-147	15,140	-0.97%	大賣/鉅額交易
2019/10/28	52	14.88	21	14.98	14.90	31	15,233	0.20%
2019/10/25	10	14.80	26	14.85	14.80	-16	15,513	-0.10%
2019/10/24	34	14.80	316	14.85	14.75	-282	15,525	-1.82%	大賣/鉅額交易
2019/10/23	302	14.67	302.1	14.72	14.70	-0.1	15,859	0.00%	大買/大賣/
2019/10/22	314	14.68	305	14.82	14.55	9	15,876	0.06%	大買/大賣/
2019/10/21	202	14.75	203	14.85	14.75	-1	15,823	-0.01%	大買/大賣/
2019/10/18	1	14.55	1	14.55	14.55	0	15,857	0.00%
2019/10/17	300	14.58	3	14.63	14.55	297	15,948	1.86%	大買/鉅額交易
2019/10/16	4	14.45	303	14.71	14.40	-299	16,089	-1.86%	大賣/鉅額交易
2019/10/15	305	14.70	311	14.74	14.70	-6	16,377	-0.04%	大買/大賣/
2019/10/14	215	14.34	17.7	14.27	14.25	197.3	16,316	1.21%	大買/鉅額交易
2019/10/08	1	13.85	0	0.00	13.75	1	16,613	0.01%
2019/10/07	2	13.95	1	14.00	13.90	1	16,657	0.01%
2019/10/04	5	14.10	112	14.01	13.90	-107	16,669	-0.64%	大賣/鉅額交易
2019/10/03	6	14.07	7	13.95	14.10	-1	16,608	-0.01%
2019/10/02	7	14.09	1	14.10	14.15	6	16,566	0.04%
2019/10/01	206	14.15	2	14.15	14.20	204	16,643	1.23%	大買/鉅額交易
2019/09/27	4	13.88	154	13.71	13.80	-150	16,560	-0.91%	大賣/鉅額交易
2019/09/26	145	14.20	3	14.28	14.20	142	16,446	0.86%	大買/鉅額交易
2019/09/25	14	14.39	25	14.44	14.35	-11	16,418	-0.07%
2019/09/24	0	0.00	201	14.60	14.55	-201	16,485	-1.22%	大賣/鉅額交易
2019/09/23	14	14.83	11	14.76	14.80	3	16,398	0.02%
2019/09/20	211	14.70	2	14.70	14.70	209	16,339	1.28%	大買/鉅額交易
2019/09/19	57	14.54	355	14.65	14.50	-298	16,310	-1.83%	大賣/鉅額交易
2019/09/18	9	14.99	45	14.96	14.85	-36	16,202	-0.22%
2019/09/17	40	15.05	205	15.15	15.00	-165	16,088	-1.03%	大賣/鉅額交易
2019/09/16	798	15.15	563	15.26	15.10	235	15,838	1.48%	大買/大賣/鉅額交易
2019/09/12	207	15.05	210	15.24	15.05	-3	15,112	-0.02%	大買/大賣/
2019/09/11	12	15.08	8	15.08	15.20	4	14,883	0.03%
2019/09/10	5	14.53	3	14.45	14.55	2	14,308	0.01%
2019/09/09	8	14.58	0	0.00	14.55	8	14,145	0.06%
2019/09/06	207	14.50	5	14.53	14.55	202	13,956	1.45%	大買/鉅額交易
2019/09/05	127	14.78	131.3	14.76	14.75	-4.3	13,659	-0.03%	大買/大賣/
2019/09/04	329	15.00	160	15.04	15.10	169	13,004	1.30%	大買/大賣/鉅額交易
2019/09/03	2	14.35	33	14.43	14.45	-31	12,321	-0.25%
2019/09/02	22	14.66	3	14.50	14.80	19	11,884	0.16%
2019/08/30	33	14.34	340	13.71	14.45	-307	11,134	-2.76%	大賣/鉅額交易
2019/08/29	311	13.45	18	13.41	13.45	293	10,088	2.90%	大買/鉅額交易
2019/08/28	8	12.95	3	13.10	12.90	5	9,654	0.05%
2019/08/27	11	12.91	10	12.99	12.85	1	9,632	0.01%
2019/08/26	13	12.68	11	12.67	12.75	2	9,601	0.02%
2019/08/23	7	13.21	0	0.00	13.15	7	9,533	0.07%
2019/08/22	14	13.45	26	13.49	13.50	-12	9,474	-0.13%
2019/08/21	6	13.07	8	13.04	13.15	-2	9,142	-0.02%
2019/08/20	10	12.80	5	12.75	12.70	5	9,035	0.06%
2019/08/19	7	12.81	73	12.83	12.80	-66	9,010	-0.73%
2019/08/16	7	12.91	27	12.82	12.80	-20	8,950	-0.22%
2019/08/15	9	12.40	15	12.76	12.90	-6	8,846	-0.07%
2019/08/14	10	12.46	4	12.55	12.35	6	8,724	0.07%
2019/08/13	3	12.33	12	12.30	12.15	-9	8,759	-0.10%
2019/08/12	10	12.51	9	12.74	12.50	1	8,864	0.01%
2019/08/08	91	12.59	13	12.66	12.70	78	8,897	0.88%
2019/08/07	14	12.15	12	12.15	12.10	2	8,873	0.02%
2019/08/06	14	12.08	10	11.70	12.30	4	8,854	0.05%
2019/08/05	2	12.05	5	12.05	11.95	-3	8,779	-0.03%
2019/08/02	25	12.35	21	12.43	12.25	4	8,777	0.05%
2019/08/01	7	13.06	5	13.06	13.05	2	8,634	0.02%
2019/07/31	7	13.21	7	13.24	13.45	0	8,513	0.00%
2019/07/30	6	13.44	5	13.80	13.40	1	8,395	0.01%
2019/07/29	10	14.12	5	13.91	13.85	5	8,132	0.06%
2019/07/26	1	13.50	10	13.40	13.50	-9	7,639	-0.12%
2019/07/25	2	13.40	13	13.49	13.40	-11	7,599	-0.14%
2019/07/24	6	13.02	59	12.99	12.95	-53	7,238	-0.73%
2019/07/23	37	13.26	22	13.35	13.25	15	7,257	0.21%
2019/07/22	6	13.38	13	13.46	13.60	-7	7,202	-0.10%
2019/07/19	5	13.30	10	13.30	13.05	-5	7,063	-0.07%
2019/07/18	16	13.34	2	13.25	13.05	14	7,084	0.20%
2019/07/17	17	13.17	10	13.23	13.30	7	7,012	0.10%
2019/07/16	7	12.73	10	12.70	12.90	-3	6,618	-0.05%
2019/07/15	38	12.61	28	12.59	12.65	10	6,514	0.15%
2019/07/09	4	11.85	0	0.00	11.90	4	6,474	0.06%
2019/07/08	1	11.95	0	0.00	11.90	1	6,669	0.01%
2019/07/04	3	11.90	0	0.00	12.00	3	7,009	0.04%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/02	3	12.00	1	12.05	12.05	2	8,493	0.02%
2019/07/01	1	12.10	6	12.07	11.95	-5	8,852	-0.06%
2019/06/28	2	11.65	0	0.00	11.65	2	8,811	0.02%
2019/06/27	1	11.70	3	11.85	11.75	-2	8,918	-0.02%
2019/06/26	9	11.52	2	11.60	11.50	7	8,869	0.08%
2019/06/25	3	12.17	3	12.08	11.80	0	8,900	0.00%
2019/06/24	1	11.85	1	11.80	12.00	0	8,807	0.00%
2019/06/21	0	0.00	4	12.04	11.85	-4	8,900	-0.04%
2019/06/20	10	11.95	18	11.93	11.95	-8	8,946	-0.09%
2019/06/19	4	11.94	6	11.91	11.85	-2	9,136	-0.02%
2019/06/17	1	11.50	10	11.63	11.50	-9	9,669	-0.09%
2019/06/14	3	11.70	6	11.80	11.65	-3	9,679	-0.03%
2019/06/13	10	11.78	15	11.75	11.75	-5	9,785	-0.05%
2019/06/12	35	11.71	2	11.65	11.65	33	9,772	0.34%
2019/06/11	13	11.85	12	11.83	11.90	1	9,632	0.01%
2019/06/10	0	0.00	6	10.84	10.85	-6	9,393	-0.06%
2019/06/05	0	0.00	1	10.95	10.90	-1	9,494	-0.01%
2019/05/30	3	11.10	5	11.00	11.10	-2	9,733	-0.02%
2019/05/29	0	0.00	2	10.85	10.90	-2	9,756	-0.02%
2019/05/27	0	0.00	1	10.70	10.70	-1	9,963	-0.01%
2019/05/24	7	10.80	0	0.00	10.75	7	10,045	0.07%
2019/05/23	6	10.85	6	10.94	10.80	0	10,078	0.00%
2019/05/22	6	11.19	5	11.21	11.25	1	10,184	0.01%
2019/05/21	9	11.00	7	10.79	11.10	2	10,370	0.02%
2019/05/20	8	11.12	7	11.24	11.10	1	10,623	0.01%
2019/05/17	17	12.03	16	12.07	11.90	1	10,694	0.01%
2019/05/16	1	11.80	5	12.00	11.75	-4	10,831	-0.04%
2019/05/15	5	12.15	11	12.04	12.15	-6	11,275	-0.05%
2019/05/14	11	11.50	4	11.09	11.50	7	11,395	0.06%
2019/05/13	7	11.73	12	11.42	11.40	-5	11,535	-0.04%
2019/05/10	1	11.95	14	12.19	11.75	-13	11,519	-0.11%
2019/05/09	1	12.15	15	12.57	12.10	-14	11,449	-0.12%
2019/05/08	12	12.58	0	0.00	12.70	12	11,407	0.11%
2019/05/07	2	12.65	2	12.60	12.55	0	11,432	0.00%
2019/05/06	1	12.50	10	12.63	12.40	-9	11,457	-0.08%
2019/05/02	16	12.74	2	12.95	12.95	14	11,512	0.12%
2019/04/30	6	12.39	3	12.30	12.50	3	11,828	0.03%
2019/04/29	12	12.74	2	12.68	12.50	10	11,953	0.08%
2019/04/26	96	13.20	20	13.18	13.15	76	11,857	0.64%
2019/04/25	4	13.43	3	13.37	13.40	1	11,981	0.01%
2019/04/24	14	13.24	20.5	13.29	13.25	-6.5	12,252	-0.05%
2019/04/23	7	13.49	2	13.48	13.50	5	12,744	0.04%
2019/04/22	18	13.79	6	13.70	13.75	12	12,720	0.09%
2019/04/19	7	13.71	2	13.63	13.65	5	12,811	0.04%
2019/04/18	8	13.75	17	13.57	13.55	-9	13,033	-0.07%
2019/04/17	6	14.01	11	13.97	13.95	-5	13,250	-0.04%
2019/04/16	8	14.27	5	14.22	14.20	3	13,785	0.02%
2019/04/15	3	14.15	2	14.00	14.00	1	14,559	0.01%
2019/04/12	7	14.30	8	14.07	13.90	-1	14,618	-0.01%
2019/04/11	57	14.72	19	14.75	14.15	38	14,573	0.26%
2019/04/10	22	14.83	12	14.90	14.60	10	14,472	0.07%
2019/04/09	41.5	15.56	15	15.35	14.80	26.5	14,352	0.18%
2019/04/08	57	14.71	185	14.75	15.30	-128	13,921	-0.92%	大賣/鉅額交易
2019/04/03	25	13.84	51	13.91	13.95	-26	13,527	-0.19%
2019/04/02	20	13.35	5	13.30	13.30	15	13,461	0.11%
2019/04/01	6	13.42	2	13.50	13.40	4	13,529	0.03%
2019/03/29	9	13.24	2	13.25	13.25	7	13,551	0.05%
2019/03/28	17	13.20	3	13.12	13.05	14	13,781	0.10%
2019/03/27	0	0.00	3	13.43	13.50	-3	13,798	-0.02%
2019/03/26	16	13.61	1	13.60	13.55	15	13,781	0.11%
2019/03/25	5	13.75	1	13.75	13.75	4	13,752	0.03%
2019/03/22	97	14.06	13	14.19	14.10	84	13,772	0.61%
2019/03/21	14	14.28	6	14.23	14.15	8	13,846	0.06%
2019/03/20	76	14.35	171	14.53	14.30	-95	13,962	-0.68%	大賣/
2019/03/19	5	13.82	10	13.94	13.80	-5	13,686	-0.04%
2019/03/18	22	14.04	20	13.92	13.85	2	14,141	0.01%
2019/03/15	15	13.72	41	13.75	13.75	-26	15,426	-0.17%
2019/03/14	15	13.55	11	13.45	13.45	4	15,854	0.03%
2019/03/13	9	13.49	2	13.45	13.40	7	16,657	0.04%
2019/03/12	10	13.65	0	0.00	13.50	10	16,897	0.06%
2019/03/11	4	13.70	0	0.00	13.60	4	17,158	0.02%
2019/03/07	4	13.78	0	0.00	13.70	4	17,504	0.02%
2019/03/06	1	14.05	7	13.99	14.05	-6	17,767	-0.03%
2019/03/05	1	14.00	4	14.10	14.00	-3	17,887	-0.02%
2019/03/04	1	13.90	0	0.00	14.20	1	17,941	0.01%
2019/02/27	2	13.70	2	13.80	13.80	0	17,987	0.00%
2019/02/26	9	14.24	17	14.33	14.00	-8	18,108	-0.04%
2019/02/25	1	14.05	0	0.00	14.10	1	18,196	0.01%
2019/02/22	2	14.15	4	14.03	14.05	-2	18,265	-0.01%
2019/02/21	10	14.08	8	14.00	14.00	2	18,374	0.01%
2019/02/20	28	14.58	73	14.31	14.20	-45	18,544	-0.24%
2019/02/19	19	14.36	37	14.45	14.40	-18	18,906	-0.10%
2019/02/18	106	14.44	18	14.33	14.10	88	19,488	0.45%	大買/
2019/02/15	46	14.32	63	14.30	14.10	-17	19,524	-0.09%
2019/02/14	76	14.25	50	14.34	14.10	26	19,259	0.13%
2019/02/13	15	13.90	25.3	13.82	13.65	-10.3	18,769	-0.06%
2019/02/12	70	13.76	26	13.79	13.90	44	18,572	0.24%
2019/02/11	5	13.35	2	13.45	13.40	3	18,485	0.02%
2019/01/30	9	13.25	4	13.30	13.25	5	18,532	0.03%
2019/01/29	1	13.25	1	13.20	13.25	0	18,576	0.00%
2019/01/28	0	0.00	15	13.30	13.25	-15	18,595	-0.08%
2019/01/25	22	13.26	6	13.15	13.15	16	18,707	0.09%
2019/01/24	6	13.30	6	13.25	13.25	0	18,874	0.00%
2019/01/23	1	12.90	6	13.21	13.35	-5	18,954	-0.03%
2019/01/22	43	13.42	12	13.13	13.10	31	19,032	0.16%
2019/01/21	13	13.90	15	14.10	13.90	-2	18,660	-0.01%
2019/01/18	12	13.70	14	13.80	13.90	-2	18,513	-0.01%
2019/01/17	19	13.92	24	13.88	13.75	-5	18,514	-0.03%
2019/01/16	29	13.87	27	14.01	13.90	2	18,396	0.01%
2019/01/15	49	13.97	62	13.90	13.65	-13	18,118	-0.07%
2019/01/14	28	13.35	18	13.39	13.45	10	17,558	0.06%
2019/01/11	23	13.39	24	13.45	13.35	-1	17,517	-0.01%
2019/01/10	52	13.65	48	13.83	13.45	4	17,403	0.02%
2019/01/09	37	14.08	29	14.31	14.00	8	17,156	0.05%
2019/01/08	66	14.46	25	14.33	14.55	41	16,910	0.24%
2019/01/07	11	13.82	52	13.87	14.40	-41	16,250	-0.25%
2019/01/04	20	13.14	6	13.12	13.10	14	15,488	0.09%
2019/01/03	12	13.36	13	13.47	13.45	-1	15,492	-0.01%
2019/01/02	13	13.15	24	13.18	13.15	-11	15,392	-0.07%
2018/12/28	13	13.06	12	13.10	13.10	1	15,350	0.01%
2018/12/27	35	13.48	56	13.54	13.05	-21	15,497	-0.14%
2018/12/26	3	13.25	2	13.40	13.25	1	15,310	0.01%
2018/12/25	38	13.35	55	13.31	13.50	-17	15,415	-0.11%
2018/12/24	108	13.20	184	13.30	13.15	-76	15,171	-0.50%	大買/大賣/
2018/12/22	19	13.27	21	13.27	13.25	-2	15,044	-0.01%
2018/12/21	27	13.01	38	12.88	13.20	-11	14,973	-0.07%
2018/12/20	2	12.58	19	12.58	12.60	-17	14,911	-0.11%
2018/12/19	5	12.52	13	12.39	12.30	-8	14,834	-0.05%
2018/12/18	11	12.50	44	12.50	12.45	-33	14,981	-0.22%
2018/12/17	15	12.60	18	12.35	12.30	-3	15,113	-0.02%
2018/12/14	96	12.15	24	12.32	12.60	72	15,534	0.46%
2018/12/13	61	12.58	333	12.43	12.25	-272	15,407	-1.77%	大賣/鉅額交易
2018/12/12	57	12.96	85	13.07	12.90	-28	15,294	-0.18%
2018/12/11	97	12.99	16	13.18	12.90	81	15,285	0.53%
2018/12/10	200	13.86	121	13.82	13.60	79	15,357	0.51%	大買/大賣/
2018/12/07	25	13.13	60	13.34	13.75	-35	14,342	-0.24%
2018/12/06	363	13.36	131	13.42	12.50	232	14,332	1.62%	大買/大賣/鉅額交易
2018/12/05	5	13.27	89	13.42	13.75	-84	14,145	-0.59%
2018/12/04	19	13.29	201	13.27	13.20	-182	14,467	-1.26%	大賣/鉅額交易
2018/12/03	22	12.85	22	12.94	12.85	0	14,798	0.00%
2018/11/30	12	12.40	36	12.26	12.30	-24	15,372	-0.16%
2018/11/29	185	12.19	30	12.15	12.10	155	16,645	0.93%	大買/鉅額交易
2018/11/28	4	12.75	17	12.78	12.80	-13	16,412	-0.08%
2018/11/27	23	12.60	29	12.73	12.90	-6	16,444	-0.04%
2018/11/26	4	12.70	3	12.88	12.55	1	16,484	0.01%
2018/11/23	22	12.40	20	12.35	12.40	2	16,524	0.01%
2018/11/22	140	12.98	117	12.36	12.30	23	16,605	0.14%	大買/大賣/
2018/11/21	22	12.97	23	13.00	13.10	-1	16,482	-0.01%
2018/11/20	62	12.86	214	12.78	12.95	-152	16,511	-0.92%	大賣/鉅額交易
2018/11/19	127	13.24	29	13.33	13.15	98	16,536	0.59%	大買/
2018/11/16	104	13.19	72	12.97	13.00	32	16,487	0.19%	大買/
2018/11/15	245	12.49	46	12.38	12.50	199	16,133	1.23%	大買/鉅額交易
2018/11/14	2	11.35	58	11.40	11.85	-56	16,585	-0.34%
2018/11/13	13	10.80	16	10.64	10.80	-3	17,751	-0.02%
2018/11/12	7	10.60	6	10.67	10.65	1	18,723	0.01%
2018/11/09	0	0.00	5	10.45	10.45	-5	19,500	-0.03%
2018/11/08	13	10.60	3	10.88	10.50	10	20,407	0.05%
2018/11/07	1	10.50	24	10.45	10.60	-23	20,800	-0.11%
2018/11/06	52	10.45	1	10.50	10.15	51	20,844	0.24%
2018/11/05	10	10.20	20	10.30	10.40	-10	20,954	-0.05%
2018/11/02	22	10.58	45	10.57	10.30	-23	20,935	-0.11%
2018/11/01	29	10.24	58	10.60	10.65	-29	20,773	-0.14%
2018/10/31	30	10.06	32	10.11	10.20	-2	20,560	-0.01%
2018/10/30	20	9.81	38	9.66	9.86	-18	20,460	-0.09%
2018/10/29	13	9.24	8	9.10	9.10	5	20,271	0.02%
2018/10/26	9	9.57	9	9.29	9.23	0	20,228	0.00%
2018/10/25	10	9.71	1	9.67	9.43	9	20,159	0.04%
2018/10/24	17	10.05	10	10.00	10.05	7	20,069	0.03%
2018/10/23	7	10.10	7	10.05	10.05	0	20,000	0.00%
2018/10/22	17	10.23	11	10.20	10.25	6	19,977	0.03%
2018/10/19	6	10.00	6	9.99	10.00	0	19,919	0.00%
2018/10/18	9	10.28	9	10.27	10.25	0	19,835	0.00%
2018/10/17	4	10.38	3	10.72	10.35	1	19,788	0.01%
2018/10/16	16	10.60	9	10.61	10.45	7	19,689	0.04%
2018/10/15	8	10.29	8	10.36	10.30	0	19,541	0.00%
2018/10/12	10	10.17	25	10.07	10.40	-15	19,446	-0.08%
2018/10/11	23	9.85	38	9.95	9.77	-15	19,307	-0.08%
2018/10/09	22	10.91	8	10.90	10.85	14	19,114	0.07%
2018/10/08	25	11.18	17	11.06	11.15	8	19,037	0.04%
2018/10/05	14	11.05	40	11.08	11.05	-26	18,940	-0.14%
2018/10/04	25	11.76	6	11.60	11.50	19	18,673	0.10%
2018/10/03	49	11.55	20	11.90	11.45	29	18,707	0.16%
2018/10/02	9	12.31	8	12.28	12.20	1	18,322	0.01%
2018/10/01	6	12.45	24	12.36	12.50	-18	18,207	-0.10%
2018/09/28	14	12.34	28	12.13	12.30	-14	18,148	-0.08%
2018/09/27	7	12.41	7	12.56	12.30	0	18,060	0.00%
2018/09/26	28	12.41	13	12.33	12.30	15	17,822	0.08%
2018/09/25	3	12.17	2	12.35	12.55	1	17,762	0.01%
2018/09/21	23	12.65	12	12.68	12.45	11	17,549	0.06%
2018/09/20	51	12.51	279	12.76	12.25	-228	17,320	-1.32%	大賣/鉅額交易
2018/09/19	2	13.28	20	13.50	13.05	-18	16,795	-0.11%
2018/09/18	32	13.35	13	13.50	13.30	19	16,584	0.11%
2018/09/17	41	13.47	42	13.53	13.50	-1	16,401	-0.01%
2018/09/14	62	13.96	23	13.67	14.00	39	16,153	0.24%
2018/09/13	84	13.10	219	12.79	13.20	-135	15,673	-0.86%	大賣/鉅額交易
2018/09/12	40	13.39	63	13.34	13.20	-23	15,263	-0.15%
2018/09/11	74	13.38	113	13.54	13.90	-39	14,759	-0.26%	大賣/
2018/09/10	59	13.47	100	13.55	13.05	-41	14,108	-0.29%
2018/09/07	185	14.49	114	14.72	14.45	71	13,489	0.53%	大買/大賣/
2018/09/06	302	14.93	83	14.99	14.70	219	12,912	1.70%	大買/鉅額交易
2018/09/05	122	15.99	358	16.57	15.10	-236	12,083	-1.95%	大買/大賣/鉅額交易
2018/09/04	121	15.72	55	15.99	16.05	66	10,813	0.61%	大買/
2018/09/03	195	16.16	63	16.15	15.65	132	10,756	1.23%	大買/鉅額交易
2018/08/31	93	16.39	41	16.54	16.70	52	10,728	0.48%
2018/08/30	76	16.14	106	16.44	16.00	-30	10,548	-0.28%	大賣/
2018/08/29	126	16.01	28	16.03	16.10	98	10,415	0.94%	大買/
2018/08/28	98	15.19	80	15.29	15.20	18	10,336	0.17%
2018/08/27	145	14.82	129	15.01	15.10	16	10,217	0.16%	大買/大賣/
2018/08/24	87	15.38	18	15.36	15.05	69	10,035	0.69%
2018/08/23	41	15.78	153	15.51	16.00	-112	9,818	-1.14%	大賣/鉅額交易
2018/08/22	104	14.96	15	15.15	15.05	89	9,524	0.93%	大買/
2018/08/21	164	15.06	321	14.86	15.30	-157	9,321	-1.68%	大買/大賣/鉅額交易
2018/08/20	81	14.30	117	14.22	14.20	-36	7,900	-0.46%	大賣/
2018/08/17	72	13.82	168	13.98	14.30	-96	6,493	-1.48%	大賣/
2018/08/16	99	12.48	98	12.69	13.00	1	5,438	0.02%
2018/08/15	56	11.98	47	12.02	12.20	9	4,606	0.20%
2018/08/14	12	10.85	88	10.98	11.25	-76	3,657	-2.08%
2018/08/13	4	10.10	18	10.29	10.25	-14	3,157	-0.44%
2018/08/10	0	0.00	15	10.34	10.45	-15	3,020	-0.50%
2018/08/09	9	10.15	9	10.13	10.10	0	2,813	0.00%
2018/08/08	5	10.00	24	10.03	10.10	-19	2,782	-0.68%
2018/08/07	8	10.08	5	9.95	9.95	3	2,805	0.11%
2018/08/06	15	10.00	60	10.00	10.05	-45	2,794	-1.61%
2018/08/02	5	9.85	5	9.80	9.82	0	2,798	0.00%
2018/08/01	7	9.82	0	0.00	9.81	7	2,785	0.25%
2018/07/27	58	9.79	3.2	9.82	9.84	54.8	2,843	1.93%
2018/07/26	0	0.00	52	9.69	9.73	-52	2,815	-1.85%
2018/07/25	0	0.00	5	9.50	9.45	-5	2,808	-0.18%
2018/07/20	5	9.43	0	0.00	9.42	5	2,824	0.18%
2018/07/19	0	0.00	5	9.49	9.44	-5	2,820	-0.18%
2018/07/18	5	9.47	20	9.49	9.50	-15	2,835	-0.53%
2018/07/17	20	9.44	5	9.46	9.46	15	2,836	0.53%
2018/07/16	10	9.50	0	0.00	9.52	10	2,839	0.35%
2018/07/13	0	0.00	2	9.51	9.54	-2	2,858	-0.07%
2018/07/12	7	9.46	10	9.54	9.44	-3	2,863	-0.10%
2018/07/11	21	9.46	45	9.79	9.54	-24	2,865	-0.84%
2018/07/10	5	9.37	4	9.39	9.36	1	2,578	0.04%
2018/07/09	4	9.36	5	9.44	9.36	-1	2,672	-0.04%
2018/07/06	15	9.24	0	0.00	9.25	15	2,766	0.54%
2018/07/03	40	9.69	0	0.00	9.68	40	2,733	1.46%
2018/07/02	3	9.89	107	9.95	9.88	-104	2,707	-3.84%	大賣/鉅額交易
2018/06/29	4	9.86	0	0.00	9.88	4	2,711	0.15%
2018/06/28	2	9.80	0	0.00	9.76	2	2,699	0.07%
2018/06/22	2	9.94	5	10.17	10.05	-3	2,749	-0.11%
2018/06/21	3	10.05	2	10.15	10.05	1	2,644	0.04%
2018/06/20	3	10.02	1	10.00	10.05	2	2,655	0.08%
2018/06/19	20	10.20	4	10.25	10.20	16	2,617	0.61%
2018/06/15	4	10.40	12	10.43	10.40	-8	2,595	-0.31%
2018/06/14	4	10.39	2	10.40	10.40	2	2,573	0.08%
2018/06/13	4	10.28	28	10.31	10.25	-24	2,509	-0.96%
2018/06/12	12	10.71	1	10.80	10.60	11	2,438	0.45%
2018/06/11	10	9.98	11	10.33	10.40	-1	2,359	-0.04%
2018/06/08	4	10.07	6	10.02	10.10	-2	2,261	-0.09%
2018/06/07	21	9.89	15	9.97	9.91	6	2,190	0.27%
2018/06/06	19	9.93	4	9.91	9.90	15	2,158	0.70%
2018/06/05	6	9.93	28	9.70	9.71	-22	2,141	-1.03%
2018/06/04	107	9.60	0	0.00	9.56	107	1,934	5.53%	大買/鉅額交易
2018/06/01	0	0.00	7	9.38	9.40	-7	1,942	-0.36%
2018/05/31	5	9.30	6	9.39	9.33	-1	1,911	-0.05%
2018/05/30	1	9.25	3	9.29	9.24	-2	1,894	-0.11%
2018/05/29	3	9.34	7	9.27	9.35	-4	1,893	-0.21%
2018/05/28	17	9.24	3	9.23	9.23	14	1,853	0.76%
2018/05/25	1	9.16	1	9.15	9.15	0	1,854	0.00%
2018/05/24	0	0.00	2	9.20	9.18	-2	1,863	-0.11%
2018/05/22	0	0.00	9	9.19	9.15	-9	1,882	-0.48%
2018/05/21	12	9.23	1	9.18	9.18	11	1,896	0.58%
2018/05/18	2	9.10	2	9.03	9.03	0	1,890	0.00%
2018/05/17	3	9.11	1	9.13	9.13	2	1,923	0.10%
2018/05/16	12	9.13	1	9.09	9.09	11	1,946	0.57%
2018/05/15	1	9.30	0	0.00	9.21	1	1,960	0.05%
2018/05/14	1	9.48	0	0.00	9.36	1	2,029	0.05%
2018/05/11	3	9.51	2	9.51	9.50	1	2,035	0.05%
2018/05/10	1	9.48	0	0.00	9.50	1	1,980	0.05%
2018/05/09	2	9.45	0	0.00	9.45	2	2,008	0.10%
2018/05/08	11	9.51	12	9.59	9.50	-1	2,023	-0.05%
2018/05/07	12	9.44	1	9.47	9.41	11	1,984	0.55%
2018/05/04	1	9.40	23	9.39	9.38	-22	1,981	-1.11%
2018/05/02	32	9.59	0	0.00	9.40	32	2,022	1.58%
2018/04/30	0	0.00	1	9.52	9.43	-1	2,008	-0.05%
2018/04/27	3	9.30	2	9.25	9.25	1	2,030	0.05%
2018/04/26	2	9.40	2	9.30	9.30	0	2,080	0.00%
2018/04/25	1	9.40	1	9.43	9.43	0	2,089	0.00%
2018/04/24	8	9.65	44	9.50	9.48	-36	2,111	-1.70%
2018/04/23	2	9.85	52	9.75	9.71	-50	2,117	-2.36%
2018/04/19	0	0.00	5	10.00	10.00	-5	2,245	-0.22%
2018/04/13	3	10.30	5	10.20	10.10	-2	2,454	-0.08%
2018/04/12	0	0.00	8	9.88	10.00	-8	2,602	-0.31%
2018/04/11	0	9.65	2	9.67	9.72	-2	2,541	-0.08%
2018/04/10	3	9.64	1	9.60	9.60	2	2,582	0.08%
2018/04/03	1	9.60	1	9.71	9.70	0	2,664	0.00%
2018/04/02	3	9.77	0	0.00	9.72	3	2,691	0.11%
2018/03/31	3	9.82	1	9.78	9.78	2	2,754	0.07%
2018/03/30	1	9.81	0	0.00	9.80	1	2,785	0.04%
2018/03/29	2	9.94	2	9.97	9.83	0	2,842	0.00%
2018/03/27	0	0.00	3	9.57	9.72	-3	2,932	-0.10%
2018/03/26	3	9.38	1	9.48	9.42	2	3,088	0.06%
2018/03/23	1	9.43	0	0.00	9.40	1	3,587	0.03%
2018/03/22	8	9.78	10	9.66	9.62	-2	3,593	-0.06%
2018/03/20	1	9.72	1	9.69	9.69	0	3,671	0.00%
2018/03/19	2	9.84	2	9.79	9.79	0	3,730	0.00%
2018/03/16	1	9.92	0	0.00	9.86	1	3,785	0.03%
2018/03/13	7	9.93	2	9.83	9.85	5	3,952	0.13%
2018/03/09	0	0.00	18	9.59	9.64	-18	4,050	-0.44%
2018/03/08	18	9.51	19	9.58	9.53	-1	4,076	-0.02%
2018/03/07	21	9.54	3	9.60	9.48	18	4,227	0.43%
2018/03/06	1	9.41	1	9.41	9.41	0	4,230	0.00%
2018/03/05	2	9.46	1	9.31	9.31	1	4,342	0.02%
2018/03/02	1	9.44	2	9.47	9.46	-1	4,611	-0.02%
2018/03/01	1	9.43	4	9.49	9.54	-3	4,663	-0.06%
2018/02/27	0	0.00	2	9.62	9.58	-2	4,687	-0.04%
2018/02/23	2	9.43	0	0.00	9.40	2	4,775	0.04%
2018/02/22	1	9.25	1	9.38	9.38	0	4,810	0.00%
2018/02/09	1	8.35	1	8.68	8.60	0	4,999	0.00%
2018/02/08	1	9.20	1	9.02	9.02	0	5,019	0.00%
2018/02/06	4	9.55	20	9.36	9.05	-16	5,226	-0.31%
2018/02/05	1	9.95	20	10.00	10.00	-19	5,214	-0.36%
2018/02/02	1	10.25	1	10.25	10.25	0	5,250	0.00%
2018/02/01	4	10.38	4	10.25	10.25	0	5,371	0.00%
2018/01/31	1	10.25	0	0.00	10.25	1	5,500	0.02%
2018/01/30	10	10.40	20	10.32	10.40	-10	5,591	-0.18%
2018/01/24	2	10.15	0	0.00	10.15	2	6,628	0.03%
2018/01/23	6	10.15	1	10.25	10.15	5	6,663	0.08%
2018/01/22	7	10.25	1	10.20	10.20	6	6,673	0.09%
2018/01/19	1	10.35	1	10.35	10.35	0	6,752	0.00%
2018/01/18	1	10.45	1	10.35	10.35	0	6,762	0.00%
2018/01/16	1	10.40	60	10.41	10.55	-59	6,963	-0.85%
2018/01/15	14	10.40	0	0.00	10.35	14	6,832	0.20%
2018/01/12	1	10.50	0	0.00	10.40	1	6,802	0.01%
2018/01/10	4	10.55	0	0.00	10.45	4	6,692	0.06%
2018/01/09	7	10.77	5	10.80	10.75	2	6,613	0.03%
2018/01/08	18	11.10	4	11.00	10.90	14	6,553	0.21%
2018/01/03	0	0.00	0.2	10.60	10.60	-0.2	6,260	0.00%
2018/01/02	4	10.63	0	0.00	10.75	4	6,219	0.06%