金像電 (2368)-凱基-高美館券商分點個股進出

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
197.0
漲跌
▼1.0
漲幅
-0.51%
成交量
5,612張
產業
上市電子零組件類股
1487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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	1.3	197.25	0	0.00	197.00	1.3	9,607	0.01%
2024/04/29	4	197.88	1	196.54	198.00	3	9,648	0.03%
2024/04/26	8.2	193.26	4	193.50	192.50	4.2	9,791	0.04%
2024/04/25	5.1	190.36	2	191.50	187.00	3.1	9,799	0.03%
2024/04/24	14	195.21	15	196.33	196.50	-1	9,812	-0.01%
2024/04/23	6.2	186.53	6	185.58	188.00	0.2	9,758	0.00%
2024/04/22	23.6	188.62	9	182.67	182.00	14.6	9,666	0.15%
2024/04/19	7.6	196.88	6.2	196.29	196.00	1.4	9,531	0.01%
2024/04/18	2.4	205.46	5	204.70	205.00	-2.6	9,488	-0.03%
2024/04/17	11.1	202.31	2	202.00	201.50	9.1	9,472	0.10%
2024/04/16	17	203.59	13	205.42	201.50	4	9,455	0.04%
2024/04/15	15.6	220.29	2.2	214.08	212.50	13.4	9,443	0.14%
2024/04/12	2.3	230.26	2	229.75	229.50	0.3	9,313	0.00%
2024/04/11	2.4	229.87	2	228.75	229.50	0.4	9,337	0.00%
2024/04/10	6.3	234.44	2	235.50	230.50	4.3	9,333	0.05%
2024/04/09	8.3	238.69	3	238.33	237.00	5.3	9,352	0.06%
2024/04/08	12.6	246.50	13	244.77	242.50	-0.4	9,345	0.00%
2024/04/03	7.3	237.79	11	239.00	241.00	-3.7	9,259	-0.04%
2024/04/02	13.7	237.64	3	234.00	234.00	10.7	9,240	0.12%
2024/04/01	4	245.25	2	247.50	245.00	2	9,145	0.02%
2024/03/29	9.5	246.97	8	246.38	245.50	1.5	9,152	0.02%
2024/03/28	7	245.93	4	247.13	244.50	3	9,107	0.03%
2024/03/27	10	251.45	12	251.96	251.00	-2	9,052	-0.02%
2024/03/26	4.1	249.57	3.2	244.88	242.00	0.9	8,927	0.01%
2024/03/25	7.1	250.51	9.1	251.32	247.50	-2	8,912	-0.02%
2024/03/22	12	243.42	22	245.14	247.50	-10	8,866	-0.11%
2024/03/21	5	235.10	5	236.50	233.50	0	8,668	0.00%
2024/03/20	2.2	232.17	3	232.50	229.50	-0.9	8,699	-0.01%
2024/03/19	11	233.28	4	233.63	229.50	7	8,751	0.08%
2024/03/18	2	236.50	0.1	236.00	238.00	1.9	8,684	0.02%
2024/03/15	15.2	231.20	19	232.55	232.50	-3.8	8,689	-0.04%
2024/03/14	10.1	223.99	5	221.00	220.50	5.1	8,659	0.06%
2024/03/13	8.2	234.85	5	234.00	229.00	3.2	8,739	0.04%
2024/03/12	8.2	242.13	2.4	242.99	242.50	5.8	8,651	0.07%
2024/03/11	1.1	247.60	0	249.83	248.00	1	8,593	0.01%
2024/03/08	13.3	250.14	9	250.44	249.50	4.3	8,641	0.05%
2024/03/07	31.4	266.51	13	261.96	252.50	18.4	8,595	0.21%
2024/03/06	8	268.81	11	270.55	274.50	-3	8,335	-0.04%
2024/03/05	2	261.50	8.2	262.08	265.50	-6.2	8,341	-0.07%
2024/03/04	5	264.10	6	260.17	259.00	-1	8,359	-0.01%
2024/03/01	3	262.34	6	264.42	261.50	-3	8,322	-0.04%
2024/02/29	2	253.75	2	256.25	257.00	0	8,274	0.00%
2024/02/27	14	253.92	4	253.63	252.50	10	8,255	0.12%
2024/02/26	3	259.50	1	263.00	261.50	2	8,170	0.02%
2024/02/23	14	262.68	15	264.40	262.00	-1	8,128	-0.01%
2024/02/22	28	257.00	17	255.71	255.50	11	8,003	0.14%
2024/02/21	2	259.00	1	261.00	259.50	1	7,836	0.01%
2024/02/20	8	256.63	3	259.83	261.50	5	7,793	0.06%
2024/02/19	26.1	267.40	8.2	272.40	265.00	17.9	7,781	0.23%
2024/02/16	7	271.36	4	272.00	275.00	3	7,674	0.04%
2024/02/15	3	268.17	23	272.67	273.00	-20	7,656	-0.26%
2024/02/05	3.1	249.65	14.1	247.60	248.50	-11	7,528	-0.15%
2024/02/02	10	239.60	18.2	240.91	241.00	-8.2	7,755	-0.11%
2024/02/01	3	230.50	7	231.07	231.50	-4	7,649	-0.05%
2024/01/31	15	232.87	13	234.58	229.00	2	7,741	0.03%
2024/01/30	18.2	235.09	33	234.20	234.00	-14.8	7,738	-0.19%
2024/01/29	4	223.63	9	221.72	224.50	-5	7,520	-0.07%
2024/01/26	6	219.25	2	218.00	216.50	4	7,612	0.05%
2024/01/25	11	222.91	28	224.88	222.50	-17	7,651	-0.22%
2024/01/24	4	218.88	0.1	222.00	216.50	3.9	7,583	0.05%
2024/01/23	5	219.40	6	221.75	221.50	-1	7,645	-0.01%
2024/01/22	9	219.50	22.1	218.60	222.00	-13.1	7,580	-0.17%
2024/01/19	0	0.00	3.2	204.38	204.00	-3.2	7,423	-0.04%
2024/01/18	10.1	202.12	0	0.00	200.50	10.1	7,433	0.14%
2024/01/17	6	212.08	4	213.88	210.50	2	7,369	0.03%
2024/01/16	6	215.67	7	216.93	214.50	-1	7,386	-0.01%
2024/01/15	21	215.02	11	214.86	216.00	10	7,379	0.14%
2024/01/12	4	208.00	24.2	206.14	208.00	-20.2	7,425	-0.27%
2024/01/11	0	0.00	14.1	204.80	206.00	-14.1	7,457	-0.19%
2024/01/10	0.1	198.00	1	200.00	200.00	-0.9	7,509	-0.01%
2024/01/09	8.1	198.59	3.4	197.66	195.50	4.7	7,541	0.06%
2024/01/08	10	203.80	10	204.00	204.50	0	7,519	0.00%
2024/01/05	6	208.92	1	212.50	205.50	5	7,562	0.07%
2024/01/04	4	213.63	0.2	215.00	213.00	3.8	7,600	0.05%
2024/01/03	5.1	216.08	7	218.36	218.50	-1.9	7,637	-0.03%
2024/01/02	10	218.25	7	217.86	218.00	3	7,643	0.04%
2023/12/29	0.1	218.50	2	218.50	218.00	-1.9	7,716	-0.02%
2023/12/28	7.1	215.50	0	0.00	214.50	7.1	7,853	0.09%
2023/12/27	1	213.50	1	216.50	217.00	0	8,073	0.00%
2023/12/26	6.2	211.57	2	215.25	215.50	4.2	8,392	0.05%
2023/12/25	2	216.50	0	0.00	213.50	2	8,610	0.02%
2023/12/22	5	215.40	2	217.00	217.00	3	8,705	0.03%
2023/12/21	8	209.06	3	210.83	210.50	5	8,828	0.06%
2023/12/19	5.1	213.00	2	213.25	213.50	3	9,164	0.03%
2023/12/18	2	215.00	1	216.00	216.00	1	9,215	0.01%
2023/12/15	10.1	216.80	1	217.50	215.50	9.1	9,288	0.10%
2023/12/14	7.1	222.65	6	222.42	220.00	1.1	9,289	0.01%
2023/12/13	4	221.00	2	223.75	223.50	2	9,307	0.02%
2023/12/12	13.1	220.75	2	220.50	219.50	11.1	9,358	0.12%
2023/12/11	28.3	228.63	10	221.84	220.50	18.2	9,350	0.20%
2023/12/08	21	238.71	32.2	239.12	238.00	-11.2	9,317	-0.12%
2023/12/07	12	227.75	9	226.78	224.50	3	9,137	0.03%
2023/12/06	1	225.00	3	222.50	223.50	-2	9,168	-0.02%
2023/12/05	10.1	216.72	2	215.00	212.00	8.1	9,163	0.09%
2023/12/04	9	229.28	3	228.71	224.00	6	9,137	0.07%
2023/12/01	3.1	227.01	5	228.70	229.50	-1.9	9,393	-0.02%
2023/11/30	5	228.49	14.1	229.76	228.00	-9.1	9,479	-0.10%
2023/11/29	4	225.25	4	224.25	225.00	0	9,460	0.00%
2023/11/28	7.1	215.17	15	217.53	217.50	-7.9	9,624	-0.08%
2023/11/27	1	214.00	0	0.00	211.50	1	9,746	0.01%
2023/11/24	2	218.00	1	220.00	217.50	1	9,920	0.01%
2023/11/23	0	0.00	1	217.50	215.50	-1	9,995	-0.01%
2023/11/22	2.1	221.76	1	221.00	221.00	1.1	10,095	0.01%
2023/11/21	3	225.33	2	224.00	225.00	1	10,258	0.01%
2023/11/20	0	0.00	3	222.50	223.50	-3	10,564	-0.03%
2023/11/17	1	220.50	2	221.75	221.50	-1	10,825	-0.01%
2023/11/16	18	221.14	10	223.46	220.50	8	10,939	0.07%
2023/11/15	24	230.04	19	229.03	229.00	5	10,990	0.05%
2023/11/14	13	228.85	30.3	231.88	232.00	-17.3	11,656	-0.15%
2023/11/13	13	218.11	5	218.10	217.00	8	12,092	0.07%
2023/11/10	45	224.22	60.1	222.49	220.50	-15.1	12,229	-0.12%
2023/11/09	2	209.78	3	210.83	215.00	-1	12,137	-0.01%
2023/11/08	2	206.75	8	205.25	209.00	-6	12,248	-0.05%
2023/11/07	13	199.38	17	199.91	200.00	-4	12,491	-0.03%
2023/11/06	2	195.25	5	196.60	197.50	-3	12,660	-0.02%
2023/11/03	6	190.50	14	190.32	189.00	-8	12,868	-0.06%
2023/11/02	5	182.80	8	184.56	184.00	-3	12,928	-0.02%
2023/10/31	7.2	182.78	10	176.20	176.00	-2.8	13,190	-0.02%
2023/10/27	11.1	187.04	0	0.00	186.50	11.1	13,444	0.08%
2023/10/26	12.1	190.21	8	187.63	187.00	4.1	13,636	0.03%
2023/10/25	5	200.80	2	202.50	200.50	3	13,652	0.02%
2023/10/24	3	197.50	8	198.50	201.50	-5	13,863	-0.04%
2023/10/23	1.1	194.00	0.5	195.00	192.50	0.6	13,959	0.00%
2023/10/20	10.3	192.91	4	191.75	192.50	6.3	14,232	0.04%
2023/10/19	8	198.75	5	198.40	197.50	3	14,457	0.02%
2023/10/18	2	201.00	3	201.50	198.50	-1	14,624	-0.01%
2023/10/17	14.4	212.22	3	209.83	207.50	11.4	14,675	0.08%
2023/10/16	10.1	213.43	10	213.75	215.00	0.1	14,732	0.00%
2023/10/13	3	221.83	9	222.72	223.00	-6	14,818	-0.04%
2023/10/12	13	223.73	7	224.43	223.50	6	14,832	0.04%
2023/10/11	10.1	222.18	10	220.25	218.00	0.1	14,997	0.00%
2023/10/06	20	223.47	16	222.81	221.00	4	15,293	0.03%
2023/10/05	12	221.42	10	220.35	222.50	2	15,490	0.01%
2023/10/04	14	215.64	14	218.93	221.00	0	15,730	0.00%
2023/10/03	32	221.34	36	221.99	219.00	-4	15,759	-0.03%
2023/10/02	30	225.75	22	222.11	215.50	8	15,638	0.05%
2023/09/28	26	216.62	38.6	218.99	219.50	-12.6	15,485	-0.08%
2023/09/27	3	207.33	8	208.50	211.50	-5	15,348	-0.03%
2023/09/26	21.2	206.55	9	208.28	204.00	12.2	15,546	0.08%
2023/09/25	13	213.77	22	214.84	211.00	-9	15,739	-0.06%
2023/09/22	2	195.75	9	198.94	201.00	-7	15,794	-0.04%
2023/09/21	2	192.50	1	190.50	195.00	1	15,813	0.01%
2023/09/20	9	193.50	17	194.15	193.50	-8	15,888	-0.05%
2023/09/19	9	193.22	3	192.00	190.00	6	15,919	0.04%
2023/09/18	15.3	192.40	7	192.86	193.00	8.3	15,947	0.05%
2023/09/15	10	204.05	11	201.00	203.50	-1	15,915	-0.01%
2023/09/14	4	197.75	7	198.64	199.50	-3	16,237	-0.02%
2023/09/13	15	194.27	12	196.54	194.00	3	16,324	0.02%
2023/09/12	18.1	200.14	17	199.68	200.00	1.1	16,419	0.01%
2023/09/11	12	199.54	0	0.00	199.00	12	16,718	0.07%
2023/09/08	6.1	207.54	7	207.07	208.50	-0.9	16,660	-0.01%
2023/09/07	4.1	210.98	2	212.50	209.50	2.1	16,783	0.01%
2023/09/06	33	217.20	39.3	217.32	216.50	-6.3	16,895	-0.04%
2023/09/05	13	208.00	15	207.33	208.00	-2	16,863	-0.01%
2023/09/04	3.1	204.31	10	204.30	206.00	-6.9	16,963	-0.04%
2023/09/01	28.2	205.33	11	204.91	201.00	17.2	17,167	0.10%
2023/08/31	22	213.16	33.1	212.26	215.50	-11.1	17,119	-0.06%
2023/08/30	16	208.56	26.2	208.85	208.50	-10.2	17,335	-0.06%
2023/08/29	14	202.61	5.2	200.23	201.00	8.8	17,494	0.05%
2023/08/28	26.2	203.03	22.2	203.85	202.00	4	17,497	0.02%
2023/08/25	24.2	207.26	15	208.57	207.00	9.2	17,578	0.05%
2023/08/24	38	218.50	36.5	218.57	216.50	1.5	17,675	0.01%
2023/08/23	10	208.25	24	207.29	209.00	-14	17,478	-0.08%
2023/08/22	9.3	203.09	8	203.50	201.50	1.3	17,694	0.01%
2023/08/21	22.3	203.18	17	203.44	201.50	5.2	18,190	0.03%
2023/08/18	54	207.46	56.3	207.01	203.50	-2.3	18,218	-0.01%
2023/08/17	43	196.63	71.6	197.93	206.50	-28.6	17,771	-0.16%
2023/08/16	12	182.88	14.3	183.93	188.00	-2.2	17,637	-0.01%
2023/08/15	17	180.41	20.2	180.04	180.00	-3.2	18,217	-0.02%
2023/08/14	12	174.67	10	174.50	173.50	2	18,299	0.01%
2023/08/11	25.5	177.05	41.1	177.47	178.50	-15.6	18,279	-0.09%
2023/08/10	22.1	169.82	18.1	168.60	166.50	4	18,003	0.02%
2023/08/09	22	177.25	26.3	177.54	179.00	-4.3	17,778	-0.02%
2023/08/08	2.4	169.35	16	170.19	172.00	-13.6	17,596	-0.08%
2023/08/07	21	163.67	21	166.50	168.00	0	17,423	0.00%
2023/08/04	15.1	158.04	8	158.25	158.50	7.1	17,245	0.04%
2023/08/02	12	160.80	8.2	158.33	157.50	3.9	17,111	0.02%
2023/08/01	5.5	168.59	2	172.25	165.00	3.5	16,979	0.02%
2023/07/31	22.1	175.87	3	174.17	169.50	19.1	16,856	0.11%
2023/07/28	6.1	177.61	5	177.00	178.50	1.1	16,700	0.01%
2023/07/27	35	178.47	21.1	178.92	176.00	13.9	16,663	0.08%
2023/07/26	7	175.21	6	174.75	174.50	1	16,436	0.01%
2023/07/25	27.1	183.32	26	187.42	177.00	1.1	16,360	0.01%
2023/07/24	41	184.93	34	186.37	188.50	7	16,090	0.04%
2023/07/21	27	179.96	23	178.46	181.00	4	15,856	0.03%
2023/07/20	5	175.00	12	175.29	175.50	-7	15,743	-0.04%
2023/07/19	17.2	173.32	5	172.60	171.50	12.2	15,678	0.08%
2023/07/18	8.2	178.42	16	178.97	178.00	-7.8	15,619	-0.05%
2023/07/17	9.1	177.56	9.3	178.11	176.50	-0.2	15,444	0.00%
2023/07/14	22.1	181.02	32.1	180.03	182.00	-10	15,399	-0.06%
2023/07/13	19	182.50	27.5	181.94	180.00	-8.4	15,223	-0.06%
2023/07/12	23	167.46	36.1	168.11	170.00	-13	15,013	-0.09%
2023/07/11	47	161.27	31	162.69	163.50	16	14,816	0.11%
2023/07/10	17	151.92	17	152.82	155.00	0	14,581	0.00%
2023/07/07	19	149.31	7.3	149.71	148.50	11.7	14,598	0.08%
2023/07/06	12.2	149.62	6	151.17	149.00	6.2	14,706	0.04%
2023/07/05	14.1	154.75	9	155.28	154.50	5.1	14,620	0.04%
2023/07/04	15	153.54	26	155.00	155.50	-11	14,613	-0.08%
2023/07/03	35.3	152.61	37	152.15	153.00	-1.7	14,426	-0.01%
2023/06/30	19	144.76	27.2	144.33	146.00	-8.2	14,134	-0.06%
2023/06/29	12	138.88	2	139.75	139.00	10	13,829	0.07%
2023/06/28	2	139.24	10	138.80	138.00	-8	13,872	-0.06%
2023/06/27	10	135.84	10	135.80	135.00	0	13,928	0.00%
2023/06/26	13	139.57	0	0.00	138.50	13	13,986	0.09%
2023/06/21	22	142.89	18	142.83	142.00	4	13,981	0.03%
2023/06/20	19.1	144.12	13	142.00	142.00	6	14,126	0.04%
2023/06/19	5.2	139.31	1	139.50	140.00	4.2	14,288	0.03%
2023/06/16	13.1	139.73	16	141.88	139.50	-2.9	14,268	-0.02%
2023/06/15	28	137.46	26.2	138.11	138.00	1.8	14,089	0.01%
2023/06/14	12.3	135.39	5	135.80	134.50	7.3	13,778	0.05%
2023/06/13	13	136.81	8	135.88	136.00	5	13,742	0.04%
2023/06/12	4.4	136.40	5.3	135.90	135.00	-0.9	13,569	-0.01%
2023/06/09	10.6	139.37	11.2	138.52	139.00	-0.6	13,416	0.00%
2023/06/08	1.1	133.41	1	135.00	133.00	0.1	13,188	0.00%
2023/06/07	12	134.92	21.2	135.48	134.50	-9.1	13,041	-0.07%
2023/06/06	10.2	131.01	14.2	129.72	130.00	-4.1	13,003	-0.03%
2023/06/05	13.2	130.65	14.4	133.45	133.00	-1.2	12,873	-0.01%
2023/06/02	27.1	125.41	35.1	127.95	128.00	-8	12,646	-0.06%
2023/06/01	12.1	124.04	0	0.00	125.00	12.1	12,322	0.10%
2023/05/31	12.2	124.15	14	123.43	122.00	-1.8	12,268	-0.01%
2023/05/30	27	123.96	21	123.93	125.00	6	12,147	0.05%
2023/05/29	9.1	120.51	8	121.50	121.50	1.1	12,068	0.01%
2023/05/26	40.3	124.11	33	123.06	121.50	7.3	12,263	0.06%
2023/05/25	21	119.00	49.1	119.48	122.50	-28.1	11,877	-0.24%
2023/05/24	6.1	110.80	5	110.30	111.50	1.1	11,324	0.01%
2023/05/23	14.2	111.21	6	111.25	110.50	8.2	11,271	0.07%
2023/05/22	46	115.01	25	114.16	113.50	21	11,155	0.19%
2023/05/19	35	110.51	51.4	111.84	113.50	-16.4	10,654	-0.15%
2023/05/18	3.5	101.36	39.1	101.84	103.50	-35.6	9,916	-0.36%
2023/05/17	7	95.59	5	97.34	97.90	2	9,528	0.02%
2023/05/16	13.2	96.77	2	95.40	95.10	11.2	9,364	0.12%
2023/05/15	2	96.00	1	96.20	96.70	1	9,348	0.01%
2023/05/12	7	94.43	13	93.85	95.50	-6	9,433	-0.06%
2023/05/11	14	95.44	5	95.20	95.00	9	9,485	0.09%
2023/05/10	9	97.53	1	96.50	96.20	8	9,558	0.08%
2023/05/09	4	97.20	6	97.83	97.30	-2	9,660	-0.02%
2023/05/08	2	98.10	2	98.35	97.20	0	9,808	0.00%
2023/05/05	8	98.00	8	98.53	98.10	0	9,896	0.00%
2023/05/04	4	96.08	2	95.70	96.70	2	10,067	0.02%
2023/05/03	1	97.30	0	0.00	96.70	1	10,151	0.01%
2023/04/28	1	99.00	2	99.20	98.60	-1	10,223	-0.01%
2023/04/27	3	98.10	1	98.00	98.50	2	10,153	0.02%
2023/04/26	49	98.58	48	95.45	98.40	1	10,172	0.01%
2023/04/25	3.1	98.33	1	96.70	96.40	2.1	10,097	0.02%
2023/04/24	3	100.33	0	0.00	101.50	3	10,049	0.03%
2023/04/21	2	97.70	2	98.70	98.20	0	10,022	0.00%
2023/04/20	3	99.83	0	0.00	100.00	3	10,003	0.03%
2023/04/19	4	103.13	4	103.25	101.50	0	10,094	0.00%
2023/04/17	5	103.00	3	102.67	102.50	2	10,135	0.02%
2023/04/14	15	101.32	11	99.00	99.20	4	10,082	0.04%
2023/04/13	2	100.50	6	100.17	99.30	-4	10,044	-0.04%
2023/04/12	9	102.72	4	102.25	102.50	5	9,937	0.05%
2023/04/11	11	102.77	12	103.63	103.00	-1	9,756	-0.01%
2023/04/10	0	98.80	20.3	98.85	98.80	-20.3	9,568	-0.21%
2023/04/07	6	94.68	2	95.30	95.30	4	9,463	0.04%
2023/04/06	6.2	94.63	1	94.30	94.10	5.2	9,350	0.06%
2023/03/31	2	97.65	3	98.00	97.30	-1	9,237	-0.01%
2023/03/30	1	97.70	12	97.90	97.80	-11	9,224	-0.12%
2023/03/29	13.3	97.44	13	99.32	96.70	0.3	9,142	0.00%
2023/03/28	42	97.70	43	98.23	97.70	-1	9,014	-0.01%
2023/03/27	30	98.00	39.8	96.83	98.00	-9.8	8,784	-0.11%
2023/03/24	3	94.13	9	93.49	94.00	-6	8,744	-0.07%
2023/03/23	5	94.66	3	95.10	93.20	2	8,620	0.02%
2023/03/22	54	94.85	63	95.71	95.40	-9	8,401	-0.11%
2023/03/21	27	92.34	38	92.08	92.50	-11	7,819	-0.14%
2023/03/20	3	89.80	2	89.85	90.20	1	7,651	0.01%
2023/03/17	1	88.40	13	89.08	89.50	-12	7,608	-0.16%
2023/03/16	9.4	87.27	1	86.50	86.80	8.4	7,566	0.11%
2023/03/15	2	88.80	2	88.45	88.20	0	7,605	0.00%
2023/03/14	2	89.15	7.1	88.54	88.10	-5.1	7,634	-0.07%
2023/03/13	2	87.90	4	87.85	89.30	-2	7,659	-0.03%
2023/03/10	12	87.58	1	87.60	87.70	11	7,646	0.14%
2023/03/09	11	89.54	11	90.51	89.40	0	7,705	0.00%
2023/03/08	7	92.71	8	92.40	92.50	-1	7,507	-0.01%
2023/03/07	7	92.60	18	92.61	93.00	-11	7,641	-0.14%
2023/03/06	0	0.00	18	91.31	90.90	-18	7,540	-0.24%
2023/03/03	12	90.38	5	91.26	90.40	7	7,685	0.09%
2023/03/02	12	90.33	6	89.77	89.90	6	7,714	0.08%
2023/03/01	16.1	91.44	12	92.17	90.80	4.1	7,713	0.05%
2023/02/24	15	90.97	43.5	91.25	92.10	-28.5	7,631	-0.37%
2023/02/23	8	88.55	13	88.72	89.00	-5	7,430	-0.07%
2023/02/22	7	87.14	5	87.04	87.10	2	7,565	0.03%
2023/02/21	24	89.03	13	89.42	88.60	11	7,570	0.15%
2023/02/20	15	88.73	12	89.33	88.50	3	7,537	0.04%
2023/02/17	2	86.85	7	86.74	87.70	-5	7,443	-0.07%
2023/02/16	8	87.74	13	87.89	88.10	-5	7,570	-0.07%
2023/02/15	19.3	87.30	19	86.88	87.10	0.3	7,865	0.00%
2023/02/14	5	86.82	2	86.90	86.50	3	8,028	0.04%
2023/02/13	11	86.09	5	86.12	86.50	6	8,196	0.07%
2023/02/10	25	85.45	12	85.68	85.10	13	8,434	0.15%
2023/02/09	17	86.56	11	86.70	86.90	6	8,363	0.07%
2023/02/08	17.1	87.66	3	87.90	87.80	14.1	8,250	0.17%
2023/02/07	29	87.83	16	87.91	88.00	13	8,254	0.16%
2023/02/06	20	90.41	7	91.30	89.50	13	8,203	0.16%
2023/02/03	12	93.63	14	93.44	93.40	-2	8,194	-0.02%
2023/02/02	6	91.50	9	92.21	93.50	-3	8,215	-0.04%
2023/02/01	9	88.63	5	89.00	89.10	4	8,135	0.05%
2023/01/31	3	88.03	1	88.70	87.30	2	8,206	0.02%
2023/01/30	1.4	88.79	2	88.15	88.00	-0.6	8,258	-0.01%
2023/01/17	5	88.70	0	0.00	88.00	5	8,342	0.06%
2023/01/16	8	88.38	8	88.84	88.70	0	8,462	0.00%
2023/01/13	2	89.55	2	88.80	89.30	0	8,529	0.00%
2023/01/12	8	89.24	3.2	89.72	88.60	4.9	8,742	0.06%
2023/01/11	9	91.92	8	92.36	90.90	1	8,825	0.01%
2023/01/10	4	91.50	6	91.70	91.80	-2	8,935	-0.02%
2023/01/09	5	90.00	12	90.21	91.00	-7	9,201	-0.08%
2023/01/06	5	86.56	6	87.25	87.20	-1	9,460	-0.01%
2023/01/05	6.5	86.02	8	86.33	85.20	-1.5	9,816	-0.02%
2023/01/04	13	87.39	7	87.60	87.00	6	9,979	0.06%
2023/01/03	3	87.87	4	88.58	89.20	-1	10,081	-0.01%
2022/12/30	5	88.14	5	87.66	86.80	0	10,259	0.00%
2022/12/29	9	85.72	14	86.21	87.00	-5	10,578	-0.05%
2022/12/28	17	86.58	21	87.00	85.80	-4	10,960	-0.04%
2022/12/27	6	89.72	3	89.70	89.70	3	11,165	0.03%
2022/12/26	4	88.93	2	89.05	89.00	2	11,494	0.02%
2022/12/23	2.2	87.73	6	87.88	88.40	-3.8	11,992	-0.03%
2022/12/22	5	89.58	5	90.26	89.40	0	12,229	0.00%
2022/12/21	15	91.73	4	91.60	90.20	11	12,393	0.09%
2022/12/20	5	93.48	8	93.54	91.80	-3	12,656	-0.02%
2022/12/19	1	95.20	1	95.60	95.10	0	12,955	0.00%
2022/12/16	8	93.35	6	94.72	95.70	2	13,483	0.01%
2022/12/15	1	97.20	2	96.65	96.60	-1	13,535	-0.01%
2022/12/14	1	95.80	5	96.70	97.00	-4	13,841	-0.03%
2022/12/13	9	96.32	7	96.67	95.00	2	14,007	0.01%
2022/12/12	1	94.20	5.5	95.05	95.50	-4.5	14,126	-0.03%
2022/12/09	6	96.15	9	96.07	95.50	-3	14,169	-0.02%
2022/12/08	3	95.17	2	95.35	95.20	1	14,202	0.01%
2022/12/07	15	95.76	59	96.48	95.50	-44	14,220	-0.31%
2022/12/06	4	98.48	5.1	99.01	97.90	-1.1	14,235	-0.01%
2022/12/05	25	99.21	3	99.87	98.30	22	14,275	0.15%
2022/12/02	34	99.51	3	99.57	99.10	31	14,301	0.22%
2022/12/01	1	99.50	11	100.23	100.50	-10	14,353	-0.07%
2022/11/30	5	97.44	2	97.35	97.50	3	14,355	0.02%
2022/11/29	25	99.30	9	99.23	97.50	16	14,502	0.11%
2022/11/28	6	101.75	10	101.60	102.50	-4	14,402	-0.03%
2022/11/25	8	99.44	10.8	101.46	100.00	-2.8	14,421	-0.02%
2022/11/24	3	99.83	11.6	100.30	100.50	-8.6	14,483	-0.06%
2022/11/23	15	98.30	29	98.63	98.70	-14	14,507	-0.10%
2022/11/22	14	96.83	13	96.98	97.10	1	14,530	0.01%
2022/11/21	14.3	99.19	22	98.71	98.50	-7.7	14,571	-0.05%
2022/11/18	28	98.26	14	99.88	97.10	14	14,534	0.10%
2022/11/17	5	97.42	12.5	98.27	98.70	-7.5	14,434	-0.05%
2022/11/16	11	96.72	17	96.85	96.80	-6	14,513	-0.04%
2022/11/15	25	95.30	13.5	97.06	95.60	11.5	14,608	0.08%
2022/11/14	21	96.66	34	96.98	97.30	-13	14,948	-0.09%
2022/11/11	28	96.70	17	94.82	94.00	11	15,166	0.07%
2022/11/10	18	94.03	20	93.15	94.00	-2	15,028	-0.01%
2022/11/09	11	91.52	9	91.78	92.00	2	15,278	0.01%
2022/11/08	17	91.22	46	90.36	89.20	-29	15,431	-0.19%
2022/11/07	9	88.73	12	88.69	87.60	-3	15,185	-0.02%
2022/11/04	5	86.48	11	87.51	88.10	-6	15,145	-0.04%
2022/11/03	12.1	87.44	9	87.54	87.80	3.1	15,102	0.02%
2022/11/02	8	87.65	11	87.54	88.20	-3	15,053	-0.02%
2022/11/01	13	85.82	14	85.99	86.50	-1	15,093	-0.01%
2022/10/31	13	84.62	27	84.89	85.60	-14	14,949	-0.09%
2022/10/28	21	81.93	14	81.76	82.10	7	14,853	0.05%
2022/10/27	6	80.70	22.1	79.28	81.50	-16.1	14,807	-0.11%
2022/10/26	12	77.52	5	77.16	76.90	7	14,684	0.05%
2022/10/25	8.1	79.06	17	78.81	78.40	-8.9	14,672	-0.06%
2022/10/24	9	81.16	2	80.95	80.00	7	14,785	0.05%
2022/10/21	10	81.04	3	80.27	79.90	7	14,848	0.05%
2022/10/20	14	80.82	13	81.56	82.30	1	14,883	0.01%
2022/10/19	21	84.46	10	85.05	83.00	11	14,935	0.07%
2022/10/18	5.3	85.01	0	0.00	83.00	5.3	15,190	0.03%
2022/10/17	26.5	82.77	23	83.03	84.60	3.5	15,263	0.02%
2022/10/14	38	90.15	13.5	91.32	88.00	24.5	15,056	0.16%
2022/10/13	9.1	89.62	8	89.03	88.80	1.1	14,846	0.01%
2022/10/12	13	87.34	16	88.46	90.50	-3	14,838	-0.02%
2022/10/11	8	86.58	8	86.04	85.10	0	15,139	0.00%
2022/10/07	14	93.73	3	95.47	91.50	11	15,242	0.07%
2022/10/06	3	94.73	6	97.10	94.80	-3	15,505	-0.02%
2022/10/05	11	93.71	17	95.03	94.60	-6	15,616	-0.04%
2022/10/04	16	93.34	16	92.95	92.90	0	15,765	0.00%
2022/10/03	25	94.05	12	94.28	93.80	13	15,903	0.08%
2022/09/30	23	90.77	46	90.20	92.80	-23	15,691	-0.15%
2022/09/29	36	88.98	29	88.23	86.00	7	15,337	0.05%
2022/09/28	20	91.17	11	94.34	89.20	9	15,337	0.06%
2022/09/27	52.1	95.06	45.9	94.49	94.00	6.2	15,426	0.04%
2022/09/26	12.6	96.94	7	97.36	97.00	5.6	15,254	0.04%
2022/09/23	33.1	100.11	54.9	99.61	102.00	-21.8	15,044	-0.14%
2022/09/22	5	94.20	3.2	93.96	95.00	1.8	14,706	0.01%
2022/09/21	12	90.74	16.5	91.90	93.70	-4.5	14,786	-0.03%
2022/09/20	22	90.43	19.5	91.17	91.10	2.5	14,894	0.02%
2022/09/19	18.2	90.27	9.8	88.98	88.10	8.4	15,034	0.06%
2022/09/06	4	78.05	5	78.86	77.70	-1	15,220	-0.01%
2022/09/05	9.1	79.09	0	0.00	78.60	9.1	15,777	0.06%
2022/09/02	1	80.40	1	81.24	80.10	0	16,650	0.00%
2022/09/01	4.9	82.06	8	81.89	81.00	-3.1	17,967	-0.02%
2022/08/31	7	83.00	8.9	82.88	83.60	-1.9	18,273	-0.01%
2022/08/30	2.9	82.09	1.8	82.69	82.10	1.1	18,237	0.01%
2022/08/29	5.6	80.70	2	80.65	80.50	3.6	18,158	0.02%
2022/08/26	6.2	83.46	6	83.40	83.40	0.2	18,113	0.00%
2022/08/25	17	83.84	26.9	84.26	83.80	-9.9	18,032	-0.05%
2022/08/24	8	82.49	5	80.88	80.30	3	17,975	0.02%
2022/08/23	1	81.40	0	0.00	82.30	1	18,000	0.01%
2022/08/22	16.9	83.29	14.1	83.42	82.10	2.7	18,094	0.01%
2022/08/19	3	83.30	22	83.86	83.10	-19	18,040	-0.11%
2022/08/18	16	81.59	17	81.94	83.00	-1	18,263	-0.01%
2022/08/17	15	82.69	26	82.88	82.70	-11	18,257	-0.06%
2022/08/16	3	81.40	17	81.82	82.30	-14	18,279	-0.08%
2022/08/15	10	80.52	12	80.36	80.50	-2	18,163	-0.01%
2022/08/12	15	79.23	16	79.99	78.60	-1	18,131	-0.01%
2022/08/11	14	79.86	8	80.16	79.00	6	18,111	0.03%
2022/08/10	20	78.56	22	78.99	79.30	-2	18,135	-0.01%
2022/08/09	15.1	76.67	53.3	75.72	77.50	-38.2	17,820	-0.21%
2022/08/08	30	71.87	11	71.60	73.90	19	17,699	0.11%
2022/08/05	69	72.08	44.1	72.13	72.00	24.9	17,868	0.14%
2022/08/04	22.4	73.91	4	73.85	72.00	18.4	17,561	0.10%
2022/08/03	8	80.04	10	80.18	79.90	-2	17,371	-0.01%
2022/08/02	8.5	80.16	5	79.90	80.40	3.5	17,544	0.02%
2022/08/01	1	81.20	2	80.80	81.10	-1	17,685	-0.01%
2022/07/29	5	82.10	4	82.35	81.30	1	17,828	0.01%
2022/07/28	27	81.44	25	81.25	81.30	2	18,013	0.01%
2022/07/27	2	81.65	3	81.13	82.00	-1	17,969	-0.01%
2022/07/26	4	80.48	17.5	80.63	80.60	-13.5	17,962	-0.08%
2022/07/25	11	82.89	11	82.91	82.00	0	18,124	0.00%
2022/07/22	10	83.00	22	83.51	83.20	-12	18,249	-0.07%
2022/07/21	8	82.26	12	82.78	82.70	-4	18,378	-0.02%
2022/07/20	19.1	82.23	45	82.59	82.00	-25.9	18,350	-0.14%
2022/07/19	10	80.17	18	79.78	79.30	-8	18,343	-0.04%
2022/07/18	18	78.18	38	78.37	78.60	-20	18,432	-0.11%
2022/07/15	37	78.09	15	78.57	78.10	22	18,611	0.12%
2022/07/14	4	75.48	85	77.21	78.00	-81	18,439	-0.44%
2022/07/13	1	73.40	53	74.09	72.80	-52	18,099	-0.29%
2022/07/12	17	70.19	20.1	69.89	69.30	-3.1	17,954	-0.02%
2022/07/11	23.1	71.96	23	72.26	73.00	0.1	17,971	0.00%
2022/07/08	57	70.76	65	71.77	72.00	-8	17,874	-0.04%
2022/07/07	54	67.86	42	67.74	69.60	12	17,515	0.07%
2022/07/06	16	66.58	22.1	67.16	67.80	-6.1	17,041	-0.04%
2022/07/05	41	67.53	26	66.86	66.70	15	16,886	0.09%
2022/07/04	16.1	66.40	12	65.43	67.80	4.1	16,571	0.02%
2022/07/01	138.5	69.56	23.5	69.77	68.50	115	16,229	0.71%	大買/鉅額交易
2022/06/30	79.5	78.60	29	77.25	76.10	50.5	15,884	0.32%
2022/06/29	4.5	84.50	5	84.92	84.50	-0.5	15,899	0.00%
2022/06/28	15	85.47	19.7	84.77	84.50	-4.7	15,979	-0.03%
2022/06/27	28	84.75	42	85.31	85.50	-14	16,184	-0.09%
2022/06/24	5	83.96	41.2	82.57	83.00	-36.2	16,060	-0.23%
2022/06/23	13	80.29	17	80.69	79.50	-4	15,859	-0.03%
2022/06/22	14	79.14	17	79.39	78.60	-3	15,933	-0.02%
2022/06/21	17.2	79.55	24	80.88	80.90	-6.8	15,950	-0.04%
2022/06/20	16.7	78.72	7	79.01	78.00	9.7	16,223	0.06%
2022/06/17	72	80.56	5	80.70	79.70	67	16,427	0.41%
2022/06/16	33	85.48	8	86.54	83.10	25	16,176	0.15%
2022/06/15	35	89.27	25	88.62	87.60	10	16,094	0.06%
2022/06/14	19	91.14	13	90.84	91.00	6	15,995	0.04%
2022/06/13	36	93.00	20	93.14	93.70	16	15,559	0.10%
2022/06/10	27	89.24	115.7	90.28	92.90	-88.7	14,723	-0.60%	大賣/
2022/06/09	10	83.46	85	83.38	84.50	-75	13,433	-0.56%
2022/06/08	6	80.08	4	80.28	79.80	2	13,093	0.02%
2022/06/07	0	0.00	2	80.05	80.30	-2	13,185	-0.02%
2022/06/06	23	80.42	5	79.86	79.70	18	13,305	0.14%
2022/06/02	7	81.11	8	81.58	81.10	-1	13,452	-0.01%
2022/06/01	8	82.10	5	81.44	81.00	3	13,610	0.02%
2022/05/31	6	81.28	17	81.11	81.30	-11	13,574	-0.08%
2022/05/30	29	79.95	26	80.53	80.90	3	13,569	0.02%
2022/05/27	15.3	76.99	10	77.55	77.60	5.3	13,579	0.04%
2022/05/26	85	77.96	25	77.54	76.10	60	13,660	0.44%
2022/05/25	17	79.81	14	79.91	79.80	3	13,603	0.02%
2022/05/24	44	80.46	26	79.93	79.40	18	13,724	0.13%
2022/05/23	18	82.51	12	82.21	81.90	6	13,716	0.04%
2022/05/20	14	82.12	4	82.30	81.60	10	13,890	0.07%
2022/05/19	11	82.86	6	83.25	82.60	5	14,125	0.04%
2022/05/18	17	86.35	12	87.15	85.40	5	14,076	0.04%
2022/05/17	17	85.56	16.6	85.64	87.10	0.5	14,059	0.00%
2022/05/16	8.5	86.84	10	86.90	86.10	-1.5	14,156	-0.01%
2022/05/13	6	84.38	48	86.08	85.50	-42	14,000	-0.30%
2022/05/12	7.1	82.67	11	82.67	82.20	-4	13,723	-0.03%
2022/05/11	12	81.99	15	82.33	82.20	-3	13,722	-0.02%
2022/05/10	11	81.02	2	81.35	82.00	9	13,907	0.06%
2022/05/09	14	83.23	6	82.98	83.50	8	13,933	0.06%
2022/05/06	33	82.13	11	81.97	81.80	22	14,152	0.16%
2022/05/05	5	86.44	22	87.34	85.00	-17	14,313	-0.12%
2022/05/04	6	84.47	9	84.81	84.70	-3	14,319	-0.02%
2022/05/03	0	0.00	1	83.90	83.60	-1	14,642	-0.01%
2022/04/29	7	83.93	8	84.58	83.00	-1	14,949	-0.01%
2022/04/28	15	83.00	26.8	83.92	84.40	-11.8	15,188	-0.08%
2022/04/27	22.7	78.39	9	80.44	82.20	13.7	15,409	0.09%
2022/04/26	18	79.62	3	79.20	78.90	15	15,952	0.09%
2022/04/25	30.2	79.61	11.1	80.89	78.20	19.1	17,592	0.11%
2022/04/22	35	84.75	8.1	84.48	83.20	26.9	18,309	0.15%
2022/04/21	76	87.84	103.1	87.00	88.60	-27.1	18,150	-0.15%	大賣/
2022/04/20	19	83.31	33	83.76	83.90	-14	17,843	-0.08%
2022/04/19	1	81.60	3	81.90	81.90	-2	17,777	-0.01%
2022/04/18	16	79.19	4	79.33	79.00	12	17,769	0.07%
2022/04/15	5	81.10	1.1	80.84	80.40	3.9	17,699	0.02%
2022/04/14	2.1	84.12	4.1	83.65	84.70	-2	17,725	-0.01%
2022/04/13	15	81.21	13	81.84	82.70	2	17,740	0.01%
2022/04/12	9.4	81.22	12	81.41	81.50	-2.6	17,866	-0.01%
2022/04/11	21	80.72	9.5	81.23	80.60	11.5	18,185	0.06%
2022/04/08	9	84.73	4	84.88	84.30	5	18,338	0.03%
2022/04/07	5	84.84	1	85.00	83.70	4	18,264	0.02%
2022/04/06	16.3	87.23	14	87.86	86.50	2.3	18,269	0.01%
2022/04/01	14.1	88.37	27	89.15	88.10	-12.9	18,349	-0.07%
2022/03/31	10	86.06	3.1	85.43	85.00	6.9	18,987	0.04%
2022/03/30	17	86.80	25	87.17	87.50	-8	19,497	-0.04%
2022/03/29	12	84.78	14	84.83	84.90	-2	19,574	-0.01%
2022/03/28	11	84.09	12	84.31	84.10	-1	19,911	-0.01%
2022/03/25	10	85.21	14	85.01	84.30	-4	20,157	-0.02%
2022/03/24	16	84.09	12	84.61	84.60	4	19,981	0.02%
2022/03/23	17	84.28	33	84.38	84.00	-16	19,952	-0.08%
2022/03/22	20.3	81.87	68	82.71	83.20	-47.7	19,614	-0.24%
2022/03/21	18.1	81.03	29	81.09	81.10	-10.9	19,165	-0.06%
2022/03/18	15.6	79.23	31	79.69	80.20	-15.4	19,076	-0.08%
2022/03/17	7	75.00	15	75.39	78.00	-8	18,924	-0.04%
2022/03/16	20	72.31	154.3	72.07	72.70	-134.3	18,806	-0.71%	大賣/鉅額交易
2022/03/15	14	74.04	7	74.16	73.70	7	19,070	0.04%
2022/03/14	17	76.88	3	76.87	76.20	14	19,058	0.07%
2022/03/11	6.1	77.11	7	77.59	77.50	-1	19,096	0.00%
2022/03/10	9.3	77.45	15	77.73	77.40	-5.7	19,112	-0.03%
2022/03/09	27	73.93	26	74.66	74.50	1	19,083	0.01%
2022/03/08	13	74.11	12	75.45	73.00	1	19,352	0.01%
2022/03/07	38	76.18	6	77.57	75.90	32	19,490	0.16%
2022/03/04	35	80.59	2	80.55	79.90	33	19,604	0.17%
2022/03/03	10	81.72	10	81.85	81.20	0	19,587	0.00%
2022/03/02	32.1	81.40	6	81.80	82.00	26.1	19,606	0.13%
2022/03/01	5	82.60	29.2	82.35	83.00	-24.2	19,523	-0.12%
2022/02/25	54	81.59	45	81.80	80.70	9	19,416	0.05%
2022/02/24	22.2	81.36	23	81.88	80.90	-0.8	19,268	0.00%
2022/02/23	5	80.62	24	81.45	82.60	-19	19,255	-0.10%
2022/02/22	22	79.75	9	80.28	79.10	13	19,533	0.07%
2022/02/21	32	82.48	22	82.70	81.50	10	19,734	0.05%
2022/02/18	30.1	81.82	13	82.22	82.30	17.1	19,605	0.09%
2022/02/17	22.1	82.56	22	83.15	81.70	0.1	19,788	0.00%
2022/02/16	10	82.04	29	82.60	82.20	-19	20,081	-0.09%
2022/02/15	10	80.28	4	80.33	79.70	6	20,243	0.03%
2022/02/14	7	80.17	4	80.18	80.90	3	20,233	0.01%
2022/02/11	2	80.95	0	0.00	80.50	2	20,318	0.01%
2022/02/10	33	81.38	21	81.56	80.30	12	20,465	0.06%
2022/02/09	26	82.08	58	82.12	82.00	-32	20,238	-0.16%
2022/02/08	15	80.71	20	81.46	82.30	-5	20,134	-0.02%
2022/02/07	18	77.80	13	78.48	79.20	5	20,136	0.02%
2022/01/26	13	74.86	7	75.37	75.30	6	19,988	0.03%
2022/01/25	10	76.77	5	76.36	74.60	5	20,253	0.02%
2022/01/24	25	78.32	8	79.08	78.40	17	19,943	0.09%
2022/01/21	38	80.96	35	80.42	79.80	3	19,748	0.02%
2022/01/20	27	85.62	16.2	85.30	84.20	10.8	19,449	0.06%
2022/01/19	31	85.02	40	86.31	88.50	-9	19,270	-0.05%
2022/01/18	87.1	85.12	106.5	85.09	86.50	-19.4	18,766	-0.10%	大賣/
2022/01/17	31	79.63	72	80.08	81.90	-41	17,478	-0.23%
2022/01/14	17	71.82	6	72.28	74.60	11	17,043	0.06%
2022/01/13	1	73.20	2	73.70	73.40	-1	17,029	-0.01%
2022/01/12	14	72.90	1	72.90	73.10	13	17,087	0.08%
2022/01/11	32	73.19	3	73.33	73.00	29	17,225	0.17%
2022/01/10	9	73.64	2	73.90	74.40	7	17,230	0.04%
2022/01/07	16.1	73.24	9	73.68	73.80	7.1	17,320	0.04%
2022/01/06	8.5	75.86	12	75.68	75.70	-3.5	17,216	-0.02%
2022/01/05	30.1	77.78	21	77.64	76.90	9.1	17,223	0.05%
2022/01/04	46	79.41	34	79.34	79.80	12	17,119	0.07%
2022/01/03	11	78.26	24	78.05	78.40	-13	17,047	-0.08%
2021/12/30	14	76.39	11	76.25	76.00	3	17,006	0.02%
2021/12/29	10	76.48	9	75.84	77.00	1	17,188	0.01%
2021/12/28	40	75.77	23	75.68	75.30	17	17,376	0.10%
2021/12/27	123.5	80.23	130	79.81	76.80	-6.5	17,290	-0.04%	大買/大賣/
2021/12/24	23.2	78.73	50.2	79.19	79.50	-27	16,521	-0.16%
2021/12/23	20.2	77.34	37	77.30	76.10	-16.8	16,079	-0.10%
2021/12/22	39	75.79	32	76.06	76.80	7	16,097	0.04%
2021/12/21	38	74.59	52	74.64	74.80	-14	16,350	-0.09%
2021/12/20	0	0.00	10	72.42	72.10	-10	16,748	-0.06%
2021/12/17	14	71.89	9	72.80	71.80	5	17,353	0.03%
2021/12/16	11	71.87	28	72.34	72.90	-17	18,473	-0.09%
2021/12/15	5.5	70.02	0.5	70.95	71.20	5	18,797	0.03%
2021/12/14	32	69.75	4	69.75	69.70	28	19,915	0.14%
2021/12/13	9	71.53	2	71.00	70.80	7	19,967	0.04%
2021/12/10	3	71.87	0	0.00	71.80	3	20,003	0.01%
2021/12/09	261	73.58	257	73.37	71.80	4	20,153	0.02%	大買/大賣/
2021/12/08	13	71.84	14	71.91	71.70	-1	20,243	0.00%
2021/12/07	28	72.01	14	71.67	71.40	14	20,510	0.07%
2021/12/06	11	72.17	1	72.10	71.50	10	20,847	0.05%
2021/12/03	30	73.53	17	73.05	73.10	13	21,083	0.06%
2021/12/02	35	74.75	37	74.28	73.40	-2	21,248	-0.01%
2021/12/01	26	73.77	28	74.05	74.80	-2	21,001	-0.01%
2021/11/30	18	71.98	37	72.52	71.90	-19	20,871	-0.09%
2021/11/29	39	68.73	13	69.55	70.20	26	20,898	0.12%
2021/11/26	56	69.03	9	69.80	68.60	47	21,168	0.22%
2021/11/25	6	71.05	3	71.03	70.60	3	21,544	0.01%
2021/11/24	17	70.08	11	70.64	71.70	6	21,825	0.03%
2021/11/23	8	70.39	5	70.58	69.50	3	22,059	0.01%
2021/11/22	10	71.24	8	71.76	71.20	2	22,250	0.01%
2021/11/19	23	72.50	21	73.47	72.00	2	22,468	0.01%
2021/11/18	84	76.85	78.2	76.09	74.30	5.8	22,692	0.03%
2021/11/17	21	76.14	16	76.31	76.60	5	22,937	0.02%
2021/11/16	7	76.04	14	76.01	76.10	-7	23,234	-0.03%
2021/11/15	30	75.30	41	75.95	77.10	-11	23,129	-0.05%
2021/11/12	16	72.93	27	72.98	72.90	-11	22,814	-0.05%
2021/11/11	16	70.44	33	70.52	70.30	-17	22,494	-0.08%
2021/11/10	26	69.60	6	69.77	69.30	20	22,421	0.09%
2021/11/09	9	71.53	29	71.27	71.40	-20	22,333	-0.09%
2021/11/08	17	69.69	10	69.69	68.90	7	22,056	0.03%
2021/11/05	14	70.75	25	70.50	69.80	-11	22,045	-0.05%
2021/11/04	18	70.77	28	71.19	70.50	-10	21,995	-0.05%
2021/11/03	30	68.66	28	68.93	69.20	2	21,721	0.01%
2021/11/02	34	68.44	46	68.97	68.70	-12	21,595	-0.06%
2021/11/01	11	66.52	14	66.56	66.80	-3	21,179	-0.01%
2021/10/29	17	67.11	15	66.49	66.40	2	21,456	0.01%
2021/10/28	8	66.41	11	66.67	66.10	-3	21,356	-0.01%
2021/10/27	14	66.15	7	66.61	66.50	7	21,276	0.03%
2021/10/26	32	67.78	19	67.51	66.10	13	21,051	0.06%
2021/10/25	52	66.70	36	67.21	67.60	16	20,900	0.08%
2021/10/22	21	69.12	97	68.21	69.50	-76	20,581	-0.37%
2021/10/21	18.7	65.26	15	65.56	65.40	3.7	20,217	0.02%
2021/10/20	14	65.02	19	65.87	65.60	-5	20,230	-0.02%
2021/10/19	22	65.28	38	66.33	65.20	-16	20,243	-0.08%
2021/10/18	12	64.03	4	64.68	64.00	8	20,262	0.04%
2021/10/15	2	66.05	6	66.42	65.40	-4	20,318	-0.02%
2021/10/14	21	63.93	8	63.95	63.60	13	20,393	0.06%
2021/10/13	9.3	64.67	4	65.40	63.50	5.3	20,486	0.03%
2021/10/12	20	67.16	19	66.76	66.50	1	20,602	0.00%
2021/10/08	21	66.96	34	67.54	67.20	-13	20,877	-0.06%
2021/10/07	1	64.80	8.5	65.72	66.20	-7.5	20,748	-0.04%
2021/10/06	14	64.08	8	64.39	61.90	6	20,929	0.03%
2021/10/05	5	63.92	15	63.11	65.30	-10	21,158	-0.05%
2021/10/04	5.4	61.90	18	61.58	61.10	-12.6	21,377	-0.06%
2021/10/01	34.1	63.15	9	62.36	62.00	25.1	21,852	0.11%
2021/09/30	15	64.83	6	65.37	65.00	9	22,125	0.04%
2021/09/29	26	65.53	12	65.28	64.40	14	22,091	0.06%
2021/09/28	53	66.14	18.3	67.05	68.30	34.7	21,963	0.16%
2021/09/27	89.1	68.15	26	67.84	67.80	63.1	21,377	0.30%
2021/09/24	15	74.71	10	74.93	73.20	5	20,841	0.02%
2021/09/23	60	76.27	53	76.43	75.20	7	20,504	0.03%
2021/09/22	27.3	72.80	49	72.78	74.00	-21.7	19,655	-0.11%
2021/09/17	28.1	71.82	90.3	72.71	74.00	-62.2	19,780	-0.31%
2021/09/16	8	67.73	14	67.90	68.10	-6	19,538	-0.03%
2021/09/15	3	67.17	13	67.59	67.90	-10	20,570	-0.05%
2021/09/14	15	66.83	13	66.92	67.10	2	21,067	0.01%
2021/09/13	42	68.04	14	68.39	66.80	28	21,772	0.13%
2021/09/10	19	70.24	23	70.62	71.40	-4	22,090	-0.02%
2021/09/09	35	67.56	27	67.33	69.00	8	22,192	0.04%
2021/09/08	23	65.23	12	64.83	63.40	11	21,866	0.05%
2021/09/07	31	70.18	10	68.51	67.50	21	21,743	0.10%
2021/09/06	8.1	70.97	6	71.13	71.00	2.1	21,739	0.01%
2021/09/03	25	71.56	44	71.97	72.80	-19	22,282	-0.09%
2021/09/02	33.2	73.62	35	72.47	71.80	-1.8	22,925	-0.01%
2021/09/01	15	73.58	50	72.17	73.90	-35	22,892	-0.15%
2021/08/31	35	71.85	21.2	72.05	73.50	13.8	22,774	0.06%
2021/08/30	41	68.97	27	69.57	70.20	14	22,515	0.06%
2021/08/27	42	68.04	29	68.31	67.00	13	22,888	0.06%
2021/08/26	33	72.14	23	71.67	71.00	10	22,684	0.04%
2021/08/25	18	72.76	33	72.86	73.60	-15	22,699	-0.07%
2021/08/24	34	69.50	60	71.52	71.90	-26	22,793	-0.11%
2021/08/23	49.2	67.99	36	68.30	68.40	13.2	22,466	0.06%
2021/08/20	21	63.77	33	67.75	68.30	-12	21,927	-0.05%
2021/08/19	10	62.89	4	63.60	62.10	6	21,540	0.03%
2021/08/18	26	59.56	6	59.88	64.20	20	21,563	0.09%
2021/08/17	19	60.03	2	58.50	58.40	17	21,806	0.08%
2021/08/16	5	61.00	7	61.67	61.80	-2	21,904	-0.01%
2021/08/13	8	65.39	2	62.50	63.00	6	22,091	0.03%
2021/08/12	7	66.87	6	66.75	66.70	1	22,137	0.00%
2021/08/11	5	68.10	6	67.17	66.70	-1	22,430	0.00%
2021/08/10	0	0.00	1	68.40	67.60	-1	22,891	0.00%
2021/08/09	5	71.06	4	70.88	69.80	1	23,158	0.00%
2021/08/06	5	72.30	10	72.70	72.00	-5	23,356	-0.02%
2021/08/05	2	72.40	2	72.15	71.60	0	23,597	0.00%
2021/08/04	14	74.50	7	74.53	72.90	7	23,730	0.03%
2021/08/03	4	73.30	1	73.40	72.80	3	23,608	0.01%
2021/08/02	2	71.60	0	0.00	72.60	2	23,615	0.01%
2021/07/30	12	72.55	8	72.66	71.50	4	23,555	0.02%
2021/07/29	17	72.56	0	0.00	72.50	17	23,566	0.07%
2021/07/28	3	71.73	15	70.35	72.20	-12	23,539	-0.05%
2021/07/27	7	74.89	13	72.82	73.00	-6	23,608	-0.03%
2021/07/26	10	75.25	5	75.08	75.80	5	23,587	0.02%
2021/07/23	3	74.70	4	73.60	73.70	-1	23,536	0.00%
2021/07/22	10	76.32	4	76.43	75.60	6	23,612	0.03%
2021/07/21	11	75.00	6	74.27	74.00	5	23,653	0.02%
2021/07/20	3	73.77	30	74.10	74.90	-27	23,966	-0.11%
2021/07/19	22	76.94	11	76.06	75.50	11	24,015	0.05%
2021/07/16	16	76.87	34	76.73	77.40	-18	23,986	-0.08%
2021/07/15	21	77.81	12	78.68	77.90	9	23,945	0.04%
2021/07/14	20	79.68	15	79.67	80.10	5	23,673	0.02%
2021/07/13	37	81.73	34	80.51	79.50	3	23,558	0.01%
2021/07/12	27	79.87	32	80.47	80.00	-5	23,234	-0.02%
2021/07/09	28	78.33	37.3	77.61	77.10	-9.3	22,821	-0.04%
2021/07/08	47	76.05	62	75.98	77.90	-15	22,565	-0.07%
2021/07/07	46	73.36	63	72.63	71.50	-17	22,038	-0.08%
2021/07/06	37	70.55	12	70.28	70.50	25	21,536	0.12%
2021/07/05	21	69.62	22	70.14	69.00	-1	21,469	0.00%
2021/07/02	163	66.85	154	66.71	67.30	9	21,371	0.04%	大買/大賣/
2021/07/01	25	66.11	33	66.72	66.90	-8	21,323	-0.04%
2021/06/30	51	68.46	44	67.25	66.90	7	21,245	0.03%
2021/06/29	46	67.25	59	67.53	68.60	-13	21,157	-0.06%
2021/06/28	44.3	68.88	57	69.25	68.50	-12.7	20,979	-0.06%
2021/06/25	479	70.00	539	68.46	67.50	-60	20,524	-0.29%	大買/大賣/
2021/06/24	84	66.59	65	66.46	66.60	19	19,750	0.10%
2021/06/23	39	62.64	77	64.72	67.30	-38	18,688	-0.20%
2021/06/22	132	63.08	40	62.70	61.20	92	18,167	0.51%	大買/
2021/06/21	16	60.44	48	62.48	62.20	-32	17,304	-0.18%
2021/06/18	4	59.20	87	59.27	58.20	-83	16,717	-0.50%
2021/06/17	7	59.23	8	58.88	59.30	-1	16,341	-0.01%
2021/06/16	5	59.82	80	58.91	58.90	-75	16,350	-0.46%
2021/06/15	44	59.22	42	59.50	59.60	2	16,266	0.01%
2021/06/11	35	59.54	16	60.36	58.70	19	16,170	0.12%
2021/06/10	18	60.58	49	59.87	61.50	-31	15,582	-0.20%
2021/06/09	13	57.76	13	58.70	57.00	0	14,780	0.00%
2021/06/08	2	57.50	25	57.88	58.00	-23	14,714	-0.16%
2021/06/07	84	55.43	38	56.71	57.10	46	14,632	0.31%
2021/06/04	114	56.26	39	55.87	55.60	75	14,561	0.52%	大買/
2021/06/03	0	0.00	4	57.40	57.60	-4	14,382	-0.03%
2021/06/02	7	57.36	22	57.10	57.40	-15	15,129	-0.10%
2021/06/01	43	56.90	62	56.86	57.10	-19	15,199	-0.13%
2021/05/31	32	54.60	11	54.85	55.20	21	15,227	0.14%
2021/05/28	2	52.45	3	53.00	53.10	-1	15,469	-0.01%
2021/05/27	0	0.00	1	52.50	52.50	-1	15,987	-0.01%
2021/05/26	7	53.90	1	53.20	53.10	6	16,018	0.04%
2021/05/25	31	53.72	55	53.44	53.70	-24	16,292	-0.15%
2021/05/24	12	51.99	15	51.77	52.40	-3	16,165	-0.02%
2021/05/21	18	51.03	18	51.18	51.00	0	16,101	0.00%
2021/05/20	24	50.65	0	0.00	49.15	24	16,063	0.15%
2021/05/19	26	50.65	25	50.85	50.80	1	16,355	0.01%
2021/05/18	34	49.95	17	50.28	50.50	17	16,269	0.10%
2021/05/17	17	46.56	15	46.58	48.25	2	16,002	0.01%
2021/05/14	4	45.73	6	45.92	45.90	-2	15,709	-0.01%
2021/05/13	21	42.62	27	42.77	43.85	-6	15,454	-0.04%
2021/05/12	37	43.56	16	42.36	41.85	21	15,261	0.14%
2021/05/11	18	46.79	14	46.66	46.50	4	15,083	0.03%
2021/05/10	0	0.00	17	50.56	51.00	-17	14,954	-0.11%
2021/05/07	4	49.08	0	0.00	50.00	4	15,094	0.03%
2021/05/06	20	49.21	0	0.00	48.60	20	15,325	0.13%
2021/05/05	4	49.36	0	0.00	49.45	4	15,640	0.03%
2021/05/04	15	49.46	8	49.81	48.60	7	15,717	0.04%
2021/05/03	3	52.60	12	53.70	52.40	-9	15,715	-0.06%
2021/04/29	15	54.84	16	54.98	54.90	-1	15,787	-0.01%
2021/04/28	20	55.26	19	54.64	54.40	1	15,954	0.01%
2021/04/27	19	55.60	13	55.35	55.20	6	16,104	0.04%
2021/04/26	27	57.86	20	57.83	57.60	7	16,107	0.04%
2021/04/23	8	55.56	41.2	56.48	56.80	-33.2	16,313	-0.20%
2021/04/22	3	56.10	5	54.90	54.50	-2	17,306	-0.01%
2021/04/21	6	56.23	7	56.34	55.80	-1	18,548	-0.01%
2021/04/20	6	55.78	3	55.40	55.60	3	18,986	0.02%
2021/04/19	4	54.58	19	54.58	55.00	-15	19,073	-0.08%
2021/04/16	2	53.85	9	54.66	54.50	-7	19,226	-0.04%
2021/04/15	2.2	53.00	5.1	52.78	53.30	-2.9	19,540	-0.01%
2021/04/14	11	51.86	22	50.99	52.10	-11	20,165	-0.05%
2021/04/13	5	54.02	1	54.70	53.30	4	20,424	0.02%
2021/04/12	3	55.10	2	55.55	55.10	1	20,580	0.00%
2021/04/09	25	55.60	0	0.00	55.60	25	20,790	0.12%
2021/04/08	12	56.45	18	56.20	56.30	-6	20,714	-0.03%
2021/04/07	1	55.00	10	55.13	55.20	-9	20,671	-0.04%
2021/04/06	4	54.93	5	54.80	55.00	-1	20,774	0.00%
2021/04/01	13	56.11	4	56.57	55.10	9	20,871	0.04%
2021/03/31	45	55.63	6	55.83	56.20	39	20,914	0.19%
2021/03/30	42	54.75	5	54.82	55.20	37	20,906	0.18%
2021/03/29	14	54.74	0	0.00	54.70	14	21,165	0.07%
2021/03/26	0	0.00	4	54.80	55.00	-4	21,781	-0.02%
2021/03/25	8	54.94	1	55.50	54.90	7	22,481	0.03%
2021/03/24	3	55.07	2	55.15	55.80	1	23,017	0.00%
2021/03/23	11	55.75	15	55.45	55.20	-4	24,177	-0.02%
2021/03/22	3	54.23	2	54.80	54.50	1	25,564	0.00%
2021/03/19	5	54.76	0	0.00	54.90	5	26,379	0.02%
2021/03/18	26	55.28	26	55.49	55.40	0	26,682	0.00%
2021/03/17	8	55.08	21	55.21	55.20	-13	26,843	-0.05%
2021/03/16	8	56.09	20	55.93	56.00	-12	26,959	-0.04%
2021/03/15	2	56.55	6	56.57	56.60	-4	27,473	-0.01%
2021/03/12	48	57.79	7	57.01	56.80	41	28,315	0.14%
2021/03/11	54	56.59	43	57.04	57.20	11	28,314	0.04%
2021/03/10	23	57.04	43	56.32	55.80	-20	28,369	-0.07%
2021/03/09	51	56.97	24	57.01	56.10	27	28,478	0.09%
2021/03/08	99	58.67	117	58.53	58.50	-18	28,130	-0.06%	大賣/
2021/03/05	34	56.24	39	56.95	57.40	-5	27,418	-0.02%
2021/03/04	50	56.27	99	56.88	55.20	-49	27,432	-0.18%
2021/03/03	32	56.31	19	55.69	56.00	13	27,244	0.05%
2021/03/02	17	56.79	70	56.74	56.90	-53	27,361	-0.19%
2021/02/26	18	54.66	34	54.46	54.20	-16	27,598	-0.06%
2021/02/25	106	56.63	45	56.01	55.90	61	28,817	0.21%	大買/
2021/02/24	14	55.78	26	55.98	56.20	-12	28,672	-0.04%
2021/02/23	15	54.82	10	54.56	54.60	5	28,567	0.02%
2021/02/22	26	55.27	11	55.42	55.30	15	29,133	0.05%
2021/02/19	38	56.02	69	55.95	55.20	-31	29,472	-0.11%
2021/02/18	8	54.95	24	55.30	54.70	-16	29,370	-0.05%
2021/02/17	11	55.54	17	54.96	55.10	-6	29,266	-0.02%
2021/02/05	30	52.32	11.5	52.97	52.40	18.5	29,022	0.06%
2021/02/04	17	52.46	11	51.80	52.60	6	29,098	0.02%
2021/02/03	3	51.93	0	51.80	51.80	3	29,153	0.01%
2021/02/02	9	52.00	1	52.30	52.30	8	29,241	0.03%
2021/02/01	12	51.38	51	51.95	51.70	-39	29,392	-0.13%
2021/01/29	16	54.06	30	52.58	52.10	-14	29,399	-0.05%
2021/01/28	22	54.54	25	54.59	54.00	-3	29,365	-0.01%
2021/01/27	54	54.40	73	54.60	54.30	-19	29,304	-0.06%
2021/01/26	7	52.60	17	52.75	52.60	-10	29,082	-0.03%
2021/01/25	16	51.93	17	52.13	52.10	-1	29,081	0.00%
2021/01/22	16	52.73	14	52.62	53.30	2	29,043	0.01%
2021/01/21	18	52.32	11	52.41	51.90	7	29,111	0.02%
2021/01/20	121	53.15	66	52.59	51.80	55	29,221	0.19%	大買/
2021/01/19	25	55.26	8	54.43	54.90	17	29,169	0.06%
2021/01/18	65	57.27	31	57.55	56.00	34	29,279	0.12%
2021/01/15	104	59.52	65	59.11	57.20	39	28,862	0.14%	大買/
2021/01/14	41	59.07	78	58.96	58.60	-37	28,001	-0.13%
2021/01/13	10	53.08	50	54.49	55.80	-40	27,286	-0.15%
2021/01/12	6	51.55	17	52.04	51.90	-11	27,793	-0.04%
2021/01/11	43	51.25	28	51.24	51.30	15	29,346	0.05%
2021/01/08	20	53.82	77	54.13	52.80	-57	29,446	-0.19%
2021/01/07	48	55.40	62	55.60	54.80	-14	29,322	-0.05%
2021/01/06	92	53.99	81	53.57	54.40	11	28,939	0.04%
2021/01/05	19	52.48	12	52.61	52.90	7	28,551	0.02%
2021/01/04	42	51.76	15	52.01	51.90	27	28,438	0.09%
2020/12/31	13	50.42	5	50.44	50.50	8	28,400	0.03%
2020/12/30	13	50.52	8	50.90	50.90	5	28,752	0.02%
2020/12/29	16	50.18	2	50.20	50.30	14	28,854	0.05%
2020/12/28	79	50.77	51	50.50	50.60	28	28,837	0.10%
2020/12/25	22	51.13	17	50.86	50.90	5	28,916	0.02%
2020/12/24	10	51.87	13	51.77	51.80	-3	29,015	-0.01%
2020/12/23	50	52.21	62	51.88	51.70	-12	29,190	-0.04%
2020/12/22	26	52.91	30	54.33	51.50	-4	29,768	-0.01%
2020/12/21	48	57.23	55	57.27	56.70	-7	29,556	-0.02%
2020/12/18	28	55.95	97	56.09	56.20	-69	29,020	-0.24%
2020/12/17	128	56.21	119	56.33	55.30	9	28,672	0.03%	大買/大賣/
2020/12/16	103	55.57	110	54.53	56.30	-7	27,633	-0.03%	大買/大賣/
2020/12/15	98	53.14	77	52.73	51.70	21	26,277	0.08%
2020/12/14	12	52.57	23	52.43	52.30	-11	25,856	-0.04%
2020/12/11	83	50.71	67	50.46	51.30	16	25,771	0.06%
2020/12/10	21	51.33	91	51.47	50.30	-70	25,930	-0.27%
2020/12/09	30	53.03	66	52.48	52.00	-36	25,920	-0.14%
2020/12/08	72	52.29	85	52.07	52.20	-13	25,644	-0.05%
2020/12/07	58	50.16	87	50.21	50.10	-29	25,214	-0.12%
2020/12/04	115	50.08	71	49.53	49.50	44	25,529	0.17%	大買/
2020/12/03	132	49.71	95	50.13	50.80	37	25,769	0.14%	大買/
2020/12/02	64	50.37	36	49.95	49.75	28	26,120	0.11%
2020/12/01	43	50.69	28	50.70	50.50	15	26,385	0.06%
2020/11/30	8	52.31	22	52.30	51.60	-14	26,717	-0.05%
2020/11/27	17	50.94	24	51.38	51.80	-7	27,004	-0.03%
2020/11/26	70	50.59	76	50.54	50.50	-6	27,466	-0.02%
2020/11/25	96	51.61	120.1	51.82	50.20	-24.1	27,248	-0.09%	大賣/
2020/11/24	17	51.28	81	51.30	51.30	-64	27,467	-0.23%
2020/11/23	39	48.67	54	48.59	48.50	-15	27,037	-0.06%
2020/11/20	19	48.02	17	48.13	47.95	2	27,737	0.01%
2020/11/19	63	48.38	52	48.24	47.60	11	28,676	0.04%
2020/11/18	119	46.58	70	46.41	47.45	49	30,627	0.16%	大買/
2020/11/17	64	45.62	89	45.67	45.45	-25	31,153	-0.08%
2020/11/16	9	44.33	4	44.50	44.35	5	32,848	0.02%
2020/11/13	27	44.09	20	44.13	44.10	7	34,025	0.02%
2020/11/12	56	44.23	16	44.32	44.45	40	35,252	0.11%
2020/11/11	37	43.66	8	43.71	43.65	29	36,177	0.08%
2020/11/10	7	44.92	10	45.02	44.00	-3	38,066	-0.01%
2020/11/09	10	44.30	15	44.40	44.90	-5	41,214	-0.01%
2020/11/06	11	44.81	12	44.58	44.30	-1	42,827	0.00%
2020/11/05	35	44.85	4	45.05	44.40	31	43,410	0.07%
2020/11/04	7	45.27	16	45.21	45.15	-9	44,703	-0.02%
2020/11/03	2	44.45	13	44.45	44.85	-11	45,064	-0.02%
2020/11/02	13	43.34	9	43.29	43.20	4	45,504	0.01%
2020/10/30	26	44.31	8	44.39	43.95	18	46,417	0.04%
2020/10/29	24	44.21	25	44.32	44.95	-1	46,758	0.00%
2020/10/28	48	44.67	29	44.63	44.55	19	46,990	0.04%
2020/10/27	16	45.81	9	46.11	45.80	7	47,118	0.01%
2020/10/26	19.1	46.68	12.2	46.43	46.10	7	47,493	0.01%
2020/10/23	11	47.89	7	47.87	47.60	4	48,034	0.01%
2020/10/22	41	48.27	34	48.48	48.05	7	48,619	0.01%
2020/10/21	72	49.90	70	49.90	48.95	2	49,101	0.00%
2020/10/20	63	50.61	56	50.68	51.20	7	49,549	0.01%
2020/10/19	37	49.92	104	49.82	50.90	-67	49,388	-0.14%	大賣/
2020/10/16	13	46.73	109	46.59	46.35	-96	48,913	-0.20%	大賣/
2020/10/15	118	46.46	38	46.08	45.95	80	49,896	0.16%	大買/
2020/10/14	63	46.31	25	46.83	47.35	38	51,513	0.07%
2020/10/13	50	45.33	47	45.11	45.40	3	53,410	0.01%
2020/10/12	5	45.98	310	46.35	45.40	-305	54,813	-0.56%	大賣/鉅額交易
2020/10/08	37	46.31	27	46.33	46.20	10	56,601	0.02%
2020/10/07	26	46.06	82	45.85	45.85	-56	57,105	-0.10%
2020/10/06	14	46.18	72	46.37	46.55	-58	58,423	-0.10%
2020/10/05	12	44.94	10	45.25	45.35	2	58,930	0.00%
2020/09/30	67	44.40	29	44.47	44.60	38	59,080	0.06%
2020/09/29	33	45.15	38	45.38	45.35	-5	59,132	-0.01%
2020/09/28	24	44.73	39.2	44.56	44.50	-15.2	59,409	-0.03%
2020/09/25	141	44.15	39	44.98	43.95	102	60,014	0.17%	大買/鉅額交易
2020/09/24	51	46.81	85	47.02	47.00	-34	60,188	-0.06%
2020/09/23	42	46.76	18	46.70	46.30	24	59,961	0.04%
2020/09/22	21	47.55	15	47.85	47.30	6	60,325	0.01%
2020/09/21	19	48.87	10	48.57	48.20	9	61,168	0.01%
2020/09/18	46	48.92	41	48.95	49.40	5	61,286	0.01%
2020/09/17	74	48.35	45	48.41	48.50	29	61,454	0.05%
2020/09/16	30	49.68	27	49.62	49.25	3	61,484	0.00%
2020/09/15	28	49.89	37	50.07	49.15	-9	61,668	-0.01%
2020/09/14	36	49.68	36	49.74	49.60	0	61,621	0.00%
2020/09/11	47	49.66	19	49.72	48.85	28	62,002	0.05%
2020/09/10	28	50.09	22	50.74	49.70	6	63,001	0.01%
2020/09/09	35	51.05	41	51.15	50.70	-6	63,631	-0.01%
2020/09/08	45	51.57	39.1	51.68	50.60	5.9	63,687	0.01%
2020/09/07	52	53.65	30	53.61	51.80	22	63,840	0.03%
2020/09/04	45	53.77	57.2	53.85	54.80	-12.2	63,910	-0.02%
2020/09/03	47	54.56	54	54.69	53.90	-7	64,048	-0.01%
2020/09/02	36	53.61	50	53.91	53.80	-14	64,353	-0.02%
2020/09/01	64	52.80	122	52.69	53.10	-58	64,129	-0.09%	大賣/
2020/08/31	51	51.97	50	52.13	51.40	1	63,696	0.00%
2020/08/28	119.2	52.96	70	52.58	51.80	49.2	63,696	0.08%	大買/
2020/08/27	60	54.36	68	55.00	55.10	-8	63,450	-0.01%
2020/08/26	106	54.83	88	54.96	53.90	18	63,286	0.03%	大買/
2020/08/25	51	54.77	61	54.81	54.00	-10	62,944	-0.02%
2020/08/24	208	57.69	105	57.29	55.20	103	62,792	0.16%	大買/大賣/鉅額交易
2020/08/21	43	56.29	80	56.40	57.40	-37	61,011	-0.06%
2020/08/20	211.1	54.86	198	54.10	52.20	13.1	62,227	0.02%	大買/大賣/
2020/08/19	88	56.71	95	56.69	56.60	-7	61,656	-0.01%
2020/08/18	124	54.69	148	54.96	56.20	-24	61,108	-0.04%	大買/大賣/
2020/08/17	123	53.60	126	53.62	53.10	-3	60,793	0.00%	大買/大賣/
2020/08/14	215	52.41	201	52.78	53.10	14	60,487	0.02%	大買/大賣/
2020/08/13	223	50.38	214	50.87	52.20	9	58,936	0.02%	大買/大賣/
2020/08/12	119	46.08	160	46.81	48.20	-41	56,215	-0.07%	大買/大賣/
2020/08/11	119	43.87	100	44.14	43.85	19	55,202	0.03%	大買/
2020/08/10	209	44.10	252	44.50	43.60	-43	55,347	-0.08%	大買/大賣/
2020/08/07	41	42.33	69	42.25	42.10	-28	54,708	-0.05%
2020/08/06	126	41.80	40	42.00	41.40	86	55,555	0.15%	大買/
2020/08/05	50	42.10	111.3	41.81	42.70	-61.3	55,729	-0.11%	大賣/
2020/08/04	83	40.61	51	40.77	40.35	32	55,561	0.06%
2020/08/03	21	40.91	40	41.08	41.20	-19	55,548	-0.03%
2020/07/31	31	40.52	41	40.32	40.30	-10	55,641	-0.02%
2020/07/30	54	40.64	40	41.08	40.80	14	56,159	0.02%
2020/07/29	66	41.07	37	41.63	40.55	29	56,588	0.05%
2020/07/28	37	42.39	41	42.72	42.50	-4	56,594	-0.01%
2020/07/27	62	42.97	72	43.08	42.15	-10	56,788	-0.02%
2020/07/24	135	42.64	126	42.10	41.55	9	56,984	0.02%	大買/大賣/
2020/07/23	88	43.36	132	43.46	43.75	-44	57,673	-0.08%	大賣/
2020/07/22	143	42.83	145	42.64	42.30	-2	58,198	0.00%	大買/大賣/
2020/07/21	118	42.09	123	42.20	41.80	-5	57,408	-0.01%	大買/大賣/
2020/07/20	83	39.80	186	40.02	41.90	-103	57,098	-0.18%	大賣/鉅額交易
2020/07/17	124	39.10	119.5	39.11	38.10	4.5	56,222	0.01%	大買/大賣/
2020/07/16	141	37.91	173	38.03	38.80	-32	54,977	-0.06%	大買/大賣/
2020/07/15	235	36.77	234	37.37	36.55	1	54,307	0.00%	大買/大賣/
2020/07/14	73	35.87	21	35.91	35.65	52	54,106	0.10%
2020/07/13	84	35.96	194	35.99	36.50	-110	54,451	-0.20%	大賣/鉅額交易
2020/07/10	32.5	33.87	56	33.39	33.90	-23.5	54,216	-0.04%
2020/07/09	20	34.01	8	34.06	33.65	12	54,678	0.02%
2020/07/08	27	33.89	16	33.85	34.20	11	55,282	0.02%
2020/07/07	21	34.33	59	34.48	33.70	-38	55,943	-0.07%
2020/07/06	52	35.47	62	35.49	35.15	-10	56,323	-0.02%
2020/07/03	76	34.52	70	34.55	34.50	6	56,313	0.01%
2020/07/02	70	33.34	34	33.49	33.20	36	55,775	0.06%
2020/07/01	41	33.67	40	33.56	33.40	1	56,138	0.00%
2020/06/30	94	33.79	53	33.89	33.60	41	57,055	0.07%
2020/06/29	4	32.18	38	31.98	32.10	-34	57,793	-0.06%
2020/06/24	11	31.65	3	31.97	32.00	8	59,076	0.01%
2020/06/23	24	31.71	61	31.77	31.65	-37	60,318	-0.06%
2020/06/22	29	32.33	3	32.70	32.05	26	60,822	0.04%
2020/06/19	22	33.19	9	33.19	33.30	13	61,315	0.02%
2020/06/18	14	32.97	65	32.95	33.15	-51	61,646	-0.08%
2020/06/17	139	33.84	33	33.81	33.20	106	61,513	0.17%	大買/鉅額交易
2020/06/16	29	32.80	61	33.37	34.25	-32	61,513	-0.05%
2020/06/15	86	31.73	63	31.37	31.15	23	61,691	0.04%
2020/06/12	39	32.72	49	32.62	32.45	-10	63,144	-0.02%
2020/06/11	57	33.50	34	33.29	33.75	23	64,561	0.04%
2020/06/10	61	33.16	35	33.23	33.10	26	65,914	0.04%
2020/06/09	85	34.31	116	34.43	33.90	-31	67,752	-0.05%	大賣/
2020/06/08	24	34.54	29	34.29	33.95	-5	68,454	-0.01%
2020/06/05	64	35.20	64	35.16	35.00	0	70,044	0.00%
2020/06/04	67	35.39	59	35.48	35.00	8	71,378	0.01%
2020/06/03	71	35.18	41	35.32	35.25	30	72,543	0.04%
2020/06/02	66	36.70	33	37.13	36.10	33	73,155	0.05%
2020/06/01	61	37.56	48	37.65	37.80	13	73,512	0.02%
2020/05/29	74	37.19	112	37.25	37.25	-38	74,101	-0.05%	大賣/
2020/05/28	94	37.47	90	37.39	37.00	4	74,253	0.01%
2020/05/27	260	38.25	252	38.35	36.90	8	73,667	0.01%	大買/大賣/
2020/05/26	125	35.51	139.3	35.94	36.45	-14.3	71,644	-0.02%	大買/大賣/
2020/05/25	50	32.57	28	32.33	33.15	22	70,485	0.03%
2020/05/22	174	33.76	51	33.75	33.35	123	69,924	0.18%	大買/鉅額交易
2020/05/21	115	33.61	75	33.77	33.65	40	69,183	0.06%	大買/
2020/05/20	39	33.18	25	32.92	32.70	14	68,662	0.02%
2020/05/19	30	32.86	32	33.02	33.50	-2	68,360	0.00%
2020/05/18	69	33.14	51	32.80	32.30	18	67,883	0.03%
2020/05/15	43	33.54	37	33.70	34.10	6	67,270	0.01%
2020/05/14	69	33.37	295	33.68	32.55	-226	66,571	-0.34%	大賣/鉅額交易
2020/05/13	129	34.34	77	34.28	33.60	52	66,131	0.08%	大買/
2020/05/12	43	33.90	64	33.83	34.50	-21	65,016	-0.03%
2020/05/11	69	33.87	70	33.80	33.25	-1	64,952	0.00%
2020/05/08	38	33.47	49	33.34	33.20	-11	64,286	-0.02%
2020/05/07	53	32.91	30.3	33.21	33.50	22.7	64,040	0.04%
2020/05/06	91	32.97	134	32.28	32.15	-43	63,725	-0.07%	大賣/
2020/05/05	87	34.06	38.1	34.21	33.00	48.9	63,131	0.08%
2020/05/04	87.3	33.10	72	33.47	34.05	15.3	62,617	0.02%
2020/04/30	72	32.92	93	33.08	33.05	-21	62,094	-0.03%
2020/04/29	78.1	32.01	130	31.92	32.10	-51.9	61,518	-0.08%	大賣/
2020/04/28	125	32.23	80	32.02	31.25	45	60,935	0.07%	大買/
2020/04/27	67	29.91	110	30.19	31.50	-43	59,408	-0.07%	大賣/
2020/04/24	233	28.46	13	28.49	28.65	220	58,034	0.38%	大買/鉅額交易
2020/04/23	96	28.36	51	28.43	28.50	45	57,913	0.08%
2020/04/22	48	27.53	65.3	27.65	28.35	-17.3	57,177	-0.03%
2020/04/21	24	27.25	25	27.55	27.05	-1	56,362	0.00%
2020/04/20	43	27.89	106	27.92	27.70	-63	55,798	-0.11%	大賣/
2020/04/17	159	28.38	104	28.52	27.80	55	55,711	0.10%	大買/大賣/
2020/04/16	62	28.19	76	28.14	28.60	-14	54,579	-0.03%
2020/04/15	111	28.30	127	28.34	27.80	-16	54,265	-0.03%	大買/大賣/
2020/04/14	94	27.79	99	28.02	28.75	-5	53,103	-0.01%
2020/04/13	139	26.80	67	26.84	26.80	72	52,502	0.14%	大買/
2020/04/10	79	26.46	139	26.34	26.40	-60	52,164	-0.12%	大賣/
2020/04/09	104	26.29	186	26.38	25.35	-82	51,436	-0.16%	大買/大賣/
2020/04/08	71	27.71	45	27.22	26.50	26	50,729	0.05%
2020/04/07	52	28.50	48	28.57	28.35	4	49,950	0.01%
2020/04/06	87	26.64	68	26.75	26.90	19	50,020	0.04%
2020/04/01	220	24.57	122	24.80	25.15	98	49,877	0.20%	大買/大賣/
2020/03/31	141	24.54	143	24.72	24.25	-2	48,514	0.00%	大買/大賣/
2020/03/30	265	23.04	114	23.29	23.60	151	46,687	0.32%	大買/大賣/鉅額交易
2020/03/27	46	22.56	88	22.61	23.10	-42	45,112	-0.09%
2020/03/26	30	20.57	27	20.80	21.00	3	43,532	0.01%
2020/03/25	45	19.97	46	20.00	20.20	-1	42,629	0.00%
2020/03/24	63	18.65	58	18.60	18.85	5	41,664	0.01%
2020/03/23	27	17.28	33	17.34	17.75	-6	41,110	-0.01%
2020/03/20	50	18.24	75	18.27	18.00	-25	40,715	-0.06%
2020/03/19	49	17.87	58	18.01	17.20	-9	39,451	-0.02%
2020/03/18	79	19.59	85	19.74	19.10	-6	38,401	-0.02%
2020/03/17	307	20.58	222	20.63	20.05	85	36,538	0.23%	大買/大賣/
2020/03/16	189	21.06	175	20.53	19.80	14	34,930	0.04%	大買/大賣/
2020/03/13	170	20.20	182	19.99	21.85	-12	33,077	-0.04%	大買/大賣/
2020/03/12	80	20.76	94	20.61	19.90	-14	30,903	-0.05%
2020/03/11	79	22.02	129	22.18	22.10	-50	29,944	-0.17%	大賣/
2020/03/10	40	19.98	50	20.13	20.50	-10	27,942	-0.04%
2020/03/09	176	19.77	140	20.09	18.65	36	26,321	0.14%	大買/大賣/
2020/03/06	33	19.50	55	19.36	20.10	-22	24,818	-0.09%
2020/03/05	58	18.39	45	18.14	18.50	13	23,647	0.05%
2020/03/04	33	17.31	28	17.65	17.75	5	22,811	0.02%
2020/03/03	6	16.39	34	16.90	17.05	-28	21,797	-0.13%
2020/03/02	2	15.30	1	15.35	15.50	1	21,006	0.00%
2020/02/27	3	15.55	2	15.80	14.80	1	21,197	0.00%
2020/02/26	13	15.90	0	0.00	15.45	13	21,767	0.06%
2020/02/25	3	15.47	3	15.52	15.95	0	22,681	0.00%
2020/02/24	0	0.00	2	15.90	15.65	-2	23,338	-0.01%
2020/02/21	1	16.00	3	16.03	16.10	-2	23,798	-0.01%
2020/02/20	1	15.90	225	15.76	15.85	-224	24,220	-0.92%	大賣/鉅額交易
2020/02/19	5	15.65	9	15.72	15.70	-4	24,387	-0.02%
2020/02/18	4	15.60	4	15.58	15.70	0	24,726	0.00%
2020/02/17	17	15.61	0	0.00	15.55	17	24,570	0.07%
2020/02/14	249	15.58	43	15.70	15.75	206	24,439	0.84%	大買/鉅額交易
2020/02/13	4	15.55	249	15.54	15.25	-245	24,131	-1.02%	大賣/鉅額交易
2020/02/12	21	15.52	24	15.40	15.50	-3	23,954	-0.01%
2020/02/11	6	14.64	26	14.75	14.85	-20	23,255	-0.09%
2020/02/10	17	14.00	24	14.09	14.40	-7	23,187	-0.03%
2020/02/07	43	14.54	20	14.59	14.30	23	23,024	0.10%
2020/02/06	11	14.81	18	14.81	14.95	-7	22,816	-0.03%
2020/02/05	28	14.75	32	15.10	14.40	-4	22,607	-0.02%
2020/02/04	263	15.06	25	15.09	15.00	238	22,350	1.06%	大買/鉅額交易
2020/02/03	8	14.24	0	0.00	14.35	8	23,078	0.03%
2020/01/31	16	15.39	10	15.38	15.30	6	22,970	0.03%
2020/01/30	27	16.39	10	16.32	16.20	17	22,697	0.07%
2020/01/20	2	17.98	5	18.00	18.00	-3	22,672	-0.01%
2020/01/17	0	0.00	170	17.50	18.00	-170	22,658	-0.75%	大賣/鉅額交易
2020/01/16	55	17.70	44	17.71	17.70	11	22,405	0.05%
2020/01/15	8	18.18	0	0.00	18.10	8	22,242	0.04%
2020/01/14	174	18.40	66	18.27	18.40	108	22,156	0.49%	大買/鉅額交易
2020/01/13	70	18.22	236	17.87	17.85	-166	21,854	-0.76%	大賣/鉅額交易
2020/01/10	71	17.81	80	17.91	17.80	-9	21,099	-0.04%
2020/01/09	15	17.60	44	17.74	18.30	-29	20,514	-0.14%
2020/01/08	13	16.98	7	17.11	17.15	6	19,878	0.03%
2020/01/07	68	17.17	7	17.29	17.05	61	19,780	0.31%
2020/01/06	180	17.38	56	16.92	17.40	124	19,344	0.64%	大買/鉅額交易
2020/01/03	60	17.06	246	16.84	16.85	-186	18,782	-0.99%	大賣/鉅額交易
2020/01/02	38	16.70	15	16.96	16.85	23	18,502	0.12%
2019/12/31	2	16.68	3	16.62	16.65	-1	18,242	-0.01%
2019/12/30	43	17.02	67	16.79	16.80	-24	18,122	-0.13%
2019/12/27	6	16.65	22	16.65	16.75	-16	17,507	-0.09%
2019/12/26	6	16.11	2	15.90	16.20	4	17,016	0.02%
2019/12/25	1	15.65	0	0.00	15.80	1	16,928	0.01%
2019/12/24	2	15.45	0.3	15.50	15.60	1.7	17,015	0.01%
2019/12/23	0	0.00	22	15.40	15.30	-22	17,047	-0.13%
2019/12/20	2	15.65	0	0.00	15.75	2	17,021	0.01%
2019/12/18	7	15.95	0	0.00	15.75	7	17,159	0.04%
2019/12/17	1	16.45	13	16.30	16.25	-12	17,121	-0.07%
2019/12/16	2	16.25	2	16.13	16.25	0	17,244	0.00%
2019/12/13	52	16.32	54	16.01	15.95	-2	17,293	-0.01%
2019/12/12	1	16.65	5	16.45	16.30	-4	17,347	-0.02%
2019/12/11	86	16.72	63	16.57	16.50	23	17,921	0.13%
2019/12/10	12	16.32	23	16.30	16.55	-11	17,896	-0.06%
2019/12/09	147	16.46	40	16.33	16.30	107	18,240	0.59%	大買/鉅額交易
2019/12/06	200	16.31	162.1	16.24	16.35	37.9	18,132	0.21%	大買/大賣/
2019/12/05	13	15.63	11	15.70	15.70	2	17,726	0.01%
2019/12/04	36	15.44	36	15.60	15.55	0	18,063	0.00%
2019/12/03	10	15.49	10	15.45	15.70	0	18,789	0.00%
2019/12/02	54	15.04	51	15.22	15.50	3	19,620	0.02%
2019/11/29	29	15.61	20	15.65	15.50	9	19,782	0.05%
2019/11/28	49	15.77	250	15.65	15.60	-201	20,209	-0.99%	大賣/鉅額交易
2019/11/27	181	16.18	61	15.98	16.10	120	20,992	0.57%	大買/鉅額交易
2019/11/26	102	15.98	71	16.15	16.15	31	21,042	0.15%	大買/
2019/11/25	61	16.60	177	16.57	16.25	-116	20,617	-0.56%	大賣/鉅額交易
2019/11/22	178	16.52	126	16.62	16.15	52	19,834	0.26%	大買/大賣/
2019/11/21	23	15.89	41	16.04	16.55	-18	18,704	-0.10%
2019/11/20	73	15.94	50	15.65	15.70	23	17,910	0.13%
2019/11/19	104	15.54	58	15.62	15.40	46	17,547	0.26%	大買/
2019/11/18	32	15.05	17	15.11	15.15	15	16,976	0.09%
2019/11/15	52	14.91	117	14.76	14.90	-65	16,709	-0.39%	大賣/
2019/11/14	10	13.98	0	0.00	14.00	10	16,338	0.06%
2019/11/12	3	13.88	1	14.00	14.05	2	16,615	0.01%
2019/11/11	20	13.81	55	14.05	13.60	-35	16,621	-0.21%
2019/11/07	48	14.13	58	14.11	14.15	-10	16,592	-0.06%
2019/11/06	5	14.58	12	14.50	14.45	-7	16,521	-0.04%
2019/11/05	3	14.65	5	14.75	14.70	-2	16,498	-0.01%
2019/11/04	31	14.77	25	15.05	14.60	6	16,542	0.04%
2019/11/01	8	15.03	0	0.00	14.90	8	16,438	0.05%
2019/10/31	95	15.69	108	15.52	15.35	-13	16,321	-0.08%	大賣/
2019/10/30	16	14.91	19	14.93	15.00	-3	15,333	-0.02%
2019/10/29	4	14.75	17	14.58	14.45	-13	15,140	-0.09%
2019/10/28	40	15.00	60	14.97	14.90	-20	15,233	-0.13%
2019/10/25	5	14.82	47	14.77	14.80	-42	15,513	-0.27%
2019/10/24	23	14.85	29	14.73	14.75	-6	15,525	-0.04%
2019/10/23	0	0.00	11	14.70	14.70	-11	15,859	-0.07%
2019/10/22	24	14.85	79	14.75	14.55	-55	15,876	-0.35%
2019/10/21	32	14.79	28	14.79	14.75	4	15,823	0.03%
2019/10/17	4	14.48	4	14.56	14.55	0	15,948	0.00%
2019/10/16	0	0.00	21	14.58	14.40	-21	16,089	-0.13%
2019/10/15	29	14.49	13	14.73	14.70	16	16,377	0.10%
2019/10/14	62	14.16	1	14.40	14.25	61	16,316	0.37%
2019/10/09	2	13.70	0	0.00	13.60	2	16,563	0.01%
2019/10/08	2	13.75	0	0.00	13.75	2	16,613	0.01%
2019/10/07	12	14.05	6	13.95	13.90	6	16,657	0.04%
2019/10/04	11	14.22	45	14.05	13.90	-34	16,669	-0.20%
2019/10/03	1	14.15	1	13.95	14.10	0	16,608	0.00%
2019/10/01	0	0.00	12	14.13	14.20	-12	16,643	-0.07%
2019/09/27	7	13.81	0	0.00	13.80	7	16,560	0.04%
2019/09/26	4	14.45	5	14.22	14.20	-1	16,446	-0.01%
2019/09/25	2	14.35	0	0.00	14.35	2	16,418	0.01%
2019/09/23	53	14.95	2	14.85	14.80	51	16,398	0.31%
2019/09/20	6	14.50	12	14.51	14.70	-6	16,339	-0.04%
2019/09/19	19	14.55	1	14.90	14.50	18	16,310	0.11%
2019/09/18	1	15.00	0	0.00	14.85	1	16,202	0.01%
2019/09/17	13	14.97	63	14.91	15.00	-50	16,088	-0.31%
2019/09/16	87	15.30	110	15.19	15.10	-23	15,838	-0.15%	大賣/
2019/09/12	31	15.02	19	14.95	15.05	12	15,112	0.08%
2019/09/11	45	14.92	12	14.98	15.20	33	14,883	0.22%
2019/09/10	3	14.48	4	14.54	14.55	-1	14,308	-0.01%
2019/09/09	4	14.70	18	14.56	14.55	-14	14,145	-0.10%
2019/09/06	21	14.60	58	14.70	14.55	-37	13,956	-0.27%
2019/09/05	150	15.02	68	14.88	14.75	82	13,659	0.60%	大買/
2019/09/04	217	14.87	43	14.93	15.10	174	13,004	1.34%	大買/鉅額交易
2019/09/03	106	14.46	17	14.45	14.45	89	12,321	0.72%	大買/
2019/09/02	35	14.62	35	14.62	14.80	0	11,884	0.00%
2019/08/30	32	14.13	78	14.39	14.45	-46	11,134	-0.41%
2019/08/29	7	13.45	164	13.49	13.45	-157	10,088	-1.56%	大賣/鉅額交易
2019/08/28	5	12.95	5	13.10	12.90	0	9,654	0.00%
2019/08/26	10	12.65	10	12.70	12.75	0	9,601	0.00%
2019/08/23	1	13.45	0	0.00	13.15	1	9,533	0.01%
2019/08/22	20	13.38	43	13.45	13.50	-23	9,474	-0.24%
2019/08/21	20	13.00	21	13.11	13.15	-1	9,142	-0.01%
2019/08/20	24	12.77	20	12.91	12.70	4	9,035	0.04%
2019/08/19	21	12.87	21	13.00	12.80	0	9,010	0.00%
2019/08/16	22	12.91	8	12.81	12.80	14	8,950	0.16%
2019/08/15	28	12.62	24	12.57	12.90	4	8,846	0.05%
2019/08/14	10	12.45	10	12.53	12.35	0	8,724	0.00%
2019/08/13	3	12.30	13	12.26	12.15	-10	8,759	-0.11%
2019/08/12	10	12.60	0	0.00	12.50	10	8,864	0.11%
2019/08/08	23	12.34	10	12.63	12.70	13	8,897	0.15%
2019/08/07	10	12.25	10	12.10	12.10	0	8,873	0.00%
2019/08/06	20	12.30	46	11.52	12.30	-26	8,854	-0.29%
2019/08/05	26	12.10	46	12.13	11.95	-20	8,779	-0.23%
2019/08/02	21	12.36	17	12.22	12.25	4	8,777	0.05%
2019/08/01	10	13.19	0	0.00	13.05	10	8,634	0.12%
2019/07/31	2	13.30	1	13.25	13.45	1	8,513	0.01%
2019/07/30	71	13.91	61	13.53	13.40	10	8,395	0.12%
2019/07/29	56	13.94	65	13.89	13.85	-9	8,132	-0.11%
2019/07/26	14	13.48	16	13.50	13.50	-2	7,639	-0.03%
2019/07/25	11	13.51	35	13.58	13.40	-24	7,599	-0.32%
2019/07/24	3	13.17	0	0.00	12.95	3	7,238	0.04%
2019/07/23	25	13.40	10	13.25	13.25	15	7,257	0.21%
2019/07/22	2	13.60	29	13.39	13.60	-27	7,202	-0.37%
2019/07/19	22	13.33	25	13.10	13.05	-3	7,063	-0.04%
2019/07/18	21	13.29	12	13.23	13.05	9	7,084	0.13%
2019/07/17	1	13.35	29	13.02	13.30	-28	7,012	-0.40%
2019/07/16	24	12.68	20	12.86	12.90	4	6,618	0.06%
2019/07/15	7	12.65	47	12.58	12.65	-40	6,514	-0.61%
2019/07/12	39	12.25	61	12.23	12.15	-22	6,223	-0.35%
2019/07/11	39	12.09	10	12.15	12.20	29	6,337	0.46%
2019/07/09	5	11.80	2	11.80	11.90	3	6,474	0.05%
2019/07/05	15	12.12	0	0.00	12.05	15	6,889	0.22%
2019/07/04	0	0.00	1	11.85	12.00	-1	7,009	-0.01%
2019/07/03	3	11.85	3	11.88	11.80	0	7,866	0.00%
2019/07/02	1	12.00	2	12.00	12.05	-1	8,493	-0.01%
2019/07/01	19	12.00	8	12.01	11.95	11	8,852	0.12%
2019/06/28	4	11.65	4	11.74	11.65	0	8,811	0.00%
2019/06/27	2	11.60	2	11.75	11.75	0	8,918	0.00%
2019/06/26	2	11.65	10	11.70	11.50	-8	8,869	-0.09%
2019/06/25	3	12.23	1	12.20	11.80	2	8,900	0.02%
2019/06/21	0	0.00	3	12.00	11.85	-3	8,900	-0.03%
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/19	6	12.03	8	11.87	11.85	-2	9,136	-0.02%
2019/06/17	1	11.55	0	0.00	11.50	1	9,669	0.01%
2019/06/14	0	0.00	15	11.65	11.65	-15	9,679	-0.15%
2019/06/13	1	11.80	0	0.00	11.75	1	9,785	0.01%
2019/06/12	19	11.79	3	11.60	11.65	16	9,772	0.16%
2019/06/11	9	11.79	16	11.63	11.90	-7	9,632	-0.07%
2019/06/10	6	10.84	1	10.85	10.85	5	9,393	0.05%
2019/06/04	2	10.95	8	10.90	10.85	-6	9,529	-0.06%
2019/06/03	5	10.90	0	0.00	10.90	5	9,638	0.05%
2019/05/31	0	0.00	1	11.15	11.10	-1	9,664	-0.01%
2019/05/30	13	11.10	2	11.15	11.10	11	9,733	0.11%
2019/05/29	0	0.00	10	10.80	10.90	-10	9,756	-0.10%
2019/05/27	11	10.75	0	0.00	10.70	11	9,963	0.11%
2019/05/23	2	10.85	1	11.05	10.80	1	10,078	0.01%
2019/05/22	3	11.20	2	11.33	11.25	1	10,184	0.01%
2019/05/21	5	10.90	7	11.06	11.10	-2	10,370	-0.02%
2019/05/20	7	11.34	9	11.53	11.10	-2	10,623	-0.02%
2019/05/17	12	12.21	10	11.90	11.90	2	10,694	0.02%
2019/05/16	17	11.97	0	0.00	11.75	17	10,831	0.16%
2019/05/15	16	12.06	7	12.06	12.15	9	11,275	0.08%
2019/05/14	0	0.00	30	11.50	11.50	-30	11,395	-0.26%
2019/05/13	0	0.00	5	11.60	11.40	-5	11,535	-0.04%
2019/05/10	25	11.82	5	12.10	11.75	20	11,519	0.17%
2019/05/09	4	12.20	5	12.40	12.10	-1	11,449	-0.01%
2019/05/08	6	12.60	0	0.00	12.70	6	11,407	0.05%
2019/05/07	5	12.60	0	0.00	12.55	5	11,432	0.04%
2019/05/06	0	0.00	2	12.70	12.40	-2	11,457	-0.02%
2019/05/03	0	0.00	5	12.92	12.95	-5	11,463	-0.04%
2019/05/02	6	12.85	3	12.60	12.95	3	11,512	0.03%
2019/04/30	25	12.36	0	0.00	12.50	25	11,828	0.21%
2019/04/29	15	12.73	0	0.00	12.50	15	11,953	0.13%
2019/04/26	1	13.15	1	13.15	13.15	0	11,857	0.00%
2019/04/24	23	13.21	5	13.25	13.25	18	12,252	0.15%
2019/04/23	29	13.46	0	0.00	13.50	29	12,744	0.23%
2019/04/22	32	13.70	0	0.00	13.75	32	12,720	0.25%
2019/04/19	1	13.55	0	0.00	13.65	1	12,811	0.01%
2019/04/18	4	13.68	12	13.82	13.55	-8	13,033	-0.06%
2019/04/17	10	14.10	8	14.29	13.95	2	13,250	0.02%
2019/04/16	7	14.29	0	0.00	14.20	7	13,785	0.05%
2019/04/15	5	14.03	33	14.00	14.00	-28	14,559	-0.19%
2019/04/12	5	14.20	0	0.00	13.90	5	14,618	0.03%
2019/04/11	11	14.38	2	14.30	14.15	9	14,573	0.06%
2019/04/10	0	0.00	14	14.76	14.60	-14	14,472	-0.10%
2019/04/09	48	15.91	12	15.26	14.80	36	14,352	0.25%
2019/04/08	13	14.68	34	15.16	15.30	-21	13,921	-0.15%
2019/04/03	14	13.83	12	13.90	13.95	2	13,527	0.01%
2019/04/02	2	13.60	0	0.00	13.30	2	13,461	0.01%
2019/03/29	0	0.00	15	13.20	13.25	-15	13,551	-0.11%
2019/03/28	2	13.28	9	13.09	13.05	-7	13,781	-0.05%
2019/03/27	1	13.45	0	0.00	13.50	1	13,798	0.01%
2019/03/26	8	13.59	0	0.00	13.55	8	13,781	0.06%
2019/03/25	2	13.70	0	0.00	13.75	2	13,752	0.01%
2019/03/22	24	14.28	22	14.07	14.10	2	13,772	0.01%
2019/03/21	12	14.23	1	14.35	14.15	11	13,846	0.08%
2019/03/20	9	14.40	19	14.32	14.30	-10	13,962	-0.07%
2019/03/18	5	13.96	3	13.93	13.85	2	14,141	0.01%
2019/03/15	0	0.00	9	13.75	13.75	-9	15,426	-0.06%
2019/03/14	0	0.00	10	13.60	13.45	-10	15,854	-0.06%
2019/03/13	7	13.48	2	13.60	13.40	5	16,657	0.03%
2019/03/12	8	13.60	0	0.00	13.50	8	16,897	0.05%
2019/03/08	1	13.55	0	0.00	13.60	1	17,402	0.01%
2019/03/07	8	13.91	0	0.00	13.70	8	17,504	0.05%
2019/03/06	0	0.00	3	14.10	14.05	-3	17,767	-0.02%
2019/03/05	0	0.00	8.5	14.13	14.00	-8.5	17,887	-0.05%
2019/03/04	0	0.00	4	14.11	14.20	-4	17,941	-0.02%
2019/02/27	27	13.87	0	0.00	13.80	27	17,987	0.15%
2019/02/26	92	14.04	7	14.22	14.00	85	18,108	0.47%
2019/02/25	15	14.08	40	14.23	14.10	-25	18,196	-0.14%
2019/02/22	32	14.05	16	14.04	14.05	16	18,265	0.09%
2019/02/21	6	13.92	0	0.00	14.00	6	18,374	0.03%
2019/02/20	10	14.30	2	14.50	14.20	8	18,544	0.04%
2019/02/19	30	14.42	28	14.53	14.40	2	18,906	0.01%
2019/02/18	2	14.55	10	14.33	14.10	-8	19,488	-0.04%
2019/02/15	5	14.18	56	14.33	14.10	-51	19,524	-0.26%
2019/02/14	128	14.16	91	14.10	14.10	37	19,259	0.19%	大買/
2019/02/13	14	13.76	34	13.77	13.65	-20	18,769	-0.11%
2019/02/12	7	13.64	21	13.63	13.90	-14	18,572	-0.08%
2019/02/11	4	13.33	4	13.30	13.40	0	18,485	0.00%
2019/01/30	2	13.25	0	0.00	13.25	2	18,532	0.01%
2019/01/29	5	13.27	5	13.35	13.25	0	18,576	0.00%
2019/01/28	10.4	13.33	53	13.29	13.25	-42.6	18,595	-0.23%
2019/01/25	13.4	13.29	2	13.20	13.15	11.4	18,707	0.06%
2019/01/24	0	0.00	9	13.35	13.25	-9	18,874	-0.05%
2019/01/23	6	13.11	2	13.05	13.35	4	18,954	0.02%
2019/01/22	13	13.25	50	13.25	13.10	-37	19,032	-0.19%
2019/01/21	85	14.21	0	0.00	13.90	85	18,660	0.46%
2019/01/18	50	13.84	0	0.00	13.90	50	18,513	0.27%
2019/01/17	30	14.07	26	14.04	13.75	4	18,514	0.02%
2019/01/16	9	13.65	8	13.83	13.90	1	18,396	0.01%
2019/01/15	10	13.86	5	14.14	13.65	5	18,118	0.03%
2019/01/14	0	0.00	1	13.45	13.45	-1	17,558	-0.01%
2019/01/11	1	13.30	8	13.30	13.35	-7	17,517	-0.04%
2019/01/10	2	13.58	222	13.63	13.45	-220	17,403	-1.26%	大賣/鉅額交易
2019/01/09	6	14.02	3	14.18	14.00	3	17,156	0.02%
2019/01/08	31.2	14.51	18	14.33	14.55	13.2	16,910	0.08%
2019/01/07	19	13.84	41	14.05	14.40	-22	16,250	-0.14%
2019/01/03	0	0.00	17	13.43	13.45	-17	15,492	-0.11%
2019/01/02	4	13.29	2	13.30	13.15	2	15,392	0.01%
2018/12/28	7	13.01	0	0.00	13.10	7	15,350	0.05%
2018/12/27	106	13.68	4	13.68	13.05	102	15,497	0.66%	大買/鉅額交易
2018/12/26	13	13.58	17	13.33	13.25	-4	15,310	-0.03%
2018/12/25	123	13.45	19	13.21	13.50	104	15,415	0.67%	大買/鉅額交易
2018/12/24	6	13.35	10	13.25	13.15	-4	15,171	-0.03%
2018/12/22	1	13.25	8	13.22	13.25	-7	15,044	-0.05%
2018/12/21	0	0.00	40	12.93	13.20	-40	14,973	-0.27%
2018/12/20	7	12.60	7	12.51	12.60	0	14,911	0.00%
2018/12/19	7	12.31	0	0.00	12.30	7	14,834	0.05%
2018/12/18	0	0.00	2	12.45	12.45	-2	14,981	-0.01%
2018/12/17	3	12.40	3	12.57	12.30	0	15,113	0.00%
2018/12/14	27	12.34	13	12.09	12.60	14	15,534	0.09%
2018/12/13	20	12.54	3	12.45	12.25	17	15,407	0.11%
2018/12/12	10	12.92	0	0.00	12.90	10	15,294	0.07%
2018/12/11	24	13.04	1	12.95	12.90	23	15,285	0.15%
2018/12/10	23	14.05	14	13.64	13.60	9	15,357	0.06%
2018/12/07	15	13.06	34	13.25	13.75	-19	14,342	-0.13%
2018/12/06	14	13.29	6	14.30	12.50	8	14,332	0.06%
2018/12/05	3	13.45	12	13.67	13.75	-9	14,145	-0.06%
2018/12/04	6	13.35	14	13.34	13.20	-8	14,467	-0.06%
2018/12/03	21	12.83	26	12.94	12.85	-5	14,798	-0.03%
2018/11/30	0	0.00	2	12.33	12.30	-2	15,372	-0.01%
2018/11/29	50	12.20	40	12.32	12.10	10	16,645	0.06%
2018/11/28	3	12.80	1	12.80	12.80	2	16,412	0.01%
2018/11/27	41	12.65	40	12.70	12.90	1	16,444	0.01%
2018/11/26	2	12.75	3	12.70	12.55	-1	16,484	-0.01%
2018/11/23	10	12.37	3	12.45	12.40	7	16,524	0.04%
2018/11/22	17	12.47	3	12.62	12.30	14	16,605	0.08%
2018/11/21	3	12.92	3	12.92	13.10	0	16,482	0.00%
2018/11/20	1	12.75	1	12.95	12.95	0	16,511	0.00%
2018/11/19	7	13.14	5	13.35	13.15	2	16,536	0.01%
2018/11/16	4	12.96	69	13.03	13.00	-65	16,487	-0.39%
2018/11/15	7	12.45	15	12.42	12.50	-8	16,133	-0.05%
2018/11/14	0	0.00	10	11.63	11.85	-10	16,585	-0.06%
2018/11/13	0	0.00	4	10.73	10.80	-4	17,751	-0.02%
2018/11/12	0	0.00	1	10.70	10.65	-1	18,723	-0.01%
2018/11/09	1	10.40	1	10.55	10.45	0	19,500	0.00%
2018/11/08	11	10.82	9	10.97	10.50	2	20,407	0.01%
2018/11/07	0	0.00	10	10.49	10.60	-10	20,800	-0.05%
2018/11/06	4	10.23	0	0.00	10.15	4	20,844	0.02%
2018/11/05	1	10.15	1	10.35	10.40	0	20,954	0.00%
2018/11/02	13	10.47	40	10.67	10.30	-27	20,935	-0.13%
2018/11/01	44	10.53	9	10.69	10.65	35	20,773	0.17%
2018/10/31	8	10.13	4	10.14	10.20	4	20,560	0.02%
2018/10/30	6	9.49	55	9.80	9.86	-49	20,460	-0.24%
2018/10/29	0	0.00	2	9.14	9.10	-2	20,271	-0.01%
2018/10/26	0	0.00	5	9.25	9.23	-5	20,228	-0.02%
2018/10/25	18	9.67	23	9.45	9.43	-5	20,159	-0.02%
2018/10/23	1	10.10	0	0.00	10.05	1	20,000	0.00%
2018/10/22	3	10.30	0	0.00	10.25	3	19,977	0.02%
2018/10/19	6	9.93	5	10.05	10.00	1	19,919	0.01%
2018/10/18	5	10.30	0	0.00	10.25	5	19,835	0.03%
2018/10/17	13	10.38	0	0.00	10.35	13	19,788	0.07%
2018/10/16	25	10.70	5	10.58	10.45	20	19,689	0.10%
2018/10/15	10	10.56	11	10.32	10.30	-1	19,541	-0.01%
2018/10/12	13	10.15	13	10.33	10.40	0	19,446	0.00%
2018/10/11	8	9.89	10	9.83	9.77	-2	19,307	-0.01%
2018/10/09	2	10.95	0	0.00	10.85	2	19,114	0.01%
2018/10/08	1	11.05	0	0.00	11.15	1	19,037	0.01%
2018/10/05	10	11.21	0	0.00	11.05	10	18,940	0.05%
2018/10/04	14	11.74	2	11.83	11.50	12	18,673	0.06%
2018/10/03	15	11.67	15	11.56	11.45	0	18,707	0.00%
2018/10/02	4	12.38	5	12.34	12.20	-1	18,322	-0.01%
2018/10/01	0	0.00	2	12.48	12.50	-2	18,207	-0.01%
2018/09/27	53	12.65	9	12.61	12.30	44	18,060	0.24%
2018/09/26	4	12.45	3	12.35	12.30	1	17,822	0.01%
2018/09/25	1	12.15	1	12.35	12.55	0	17,762	0.00%
2018/09/21	3	12.50	4	12.68	12.45	-1	17,549	-0.01%
2018/09/20	27	12.41	72	12.08	12.25	-45	17,320	-0.26%
2018/09/19	17	13.19	1	13.60	13.05	16	16,795	0.10%
2018/09/18	3	13.15	7	13.31	13.30	-4	16,584	-0.02%
2018/09/17	23	13.43	15	13.55	13.50	8	16,401	0.05%
2018/09/14	27	13.75	30	13.70	14.00	-3	16,153	-0.02%
2018/09/13	32	12.85	10	13.12	13.20	22	15,673	0.14%
2018/09/12	31	13.32	26	13.01	13.20	5	15,263	0.03%
2018/09/11	7	13.76	18	13.43	13.90	-11	14,759	-0.07%
2018/09/10	346	13.66	544	13.33	13.05	-198	14,108	-1.40%	大買/大賣/鉅額交易
2018/09/07	228	14.65	33	14.81	14.45	195	13,489	1.45%	大買/鉅額交易
2018/09/06	19	14.90	11	15.05	14.70	8	12,912	0.06%
2018/09/05	45	16.11	49	16.39	15.10	-4	12,083	-0.03%
2018/09/04	7	15.73	10	15.84	16.05	-3	10,813	-0.03%
2018/09/03	15	16.02	14	16.36	15.65	1	10,756	0.01%
2018/08/31	16	16.63	14	16.40	16.70	2	10,728	0.02%
2018/08/30	7	16.04	48	16.27	16.00	-41	10,548	-0.39%
2018/08/29	18	15.86	145	15.72	16.10	-127	10,415	-1.22%	大賣/鉅額交易
2018/08/28	108	15.19	94.1	15.28	15.20	13.9	10,336	0.13%	大買/
2018/08/27	236	15.02	142	15.23	15.10	94	10,217	0.92%	大買/大賣/
2018/08/24	3	15.03	5	15.14	15.05	-2	10,035	-0.02%
2018/08/23	40	15.74	9	15.56	16.00	31	9,818	0.32%
2018/08/22	18	15.38	69	14.89	15.05	-51	9,524	-0.54%
2018/08/21	162	15.03	154	14.95	15.30	8	9,321	0.09%	大買/大賣/
2018/08/20	345	14.06	314	14.19	14.20	31	7,900	0.39%	大買/大賣/
2018/08/17	33	13.98	95.1	13.91	14.30	-62.1	6,493	-0.96%
2018/08/16	89	12.62	137	12.59	13.00	-48	5,438	-0.88%	大賣/
2018/08/15	121	11.99	113	12.04	12.20	8	4,606	0.17%	大買/大賣/
2018/08/14	70	10.85	90	11.00	11.25	-20	3,657	-0.55%
2018/08/13	8	10.22	0	0.00	10.25	8	3,157	0.25%
2018/08/10	20	10.30	29	10.41	10.45	-9	3,020	-0.30%
2018/08/06	20	10.00	0	0.00	10.05	20	2,794	0.72%
2018/07/30	1	9.89	1	9.80	9.80	0	2,858	0.00%
2018/07/27	0	0.00	1	9.82	9.84	-1	2,843	-0.04%
2018/07/26	24	9.76	22	9.73	9.73	2	2,815	0.07%
2018/07/20	0	0.00	1	9.53	9.42	-1	2,824	-0.04%
2018/07/19	0	0.00	3	9.55	9.44	-3	2,820	-0.11%
2018/07/18	0	0.00	1	9.50	9.50	-1	2,835	-0.04%
2018/07/17	1	9.42	0	0.00	9.46	1	2,836	0.04%
2018/07/13	0	0.00	2	9.57	9.54	-2	2,858	-0.07%
2018/07/12	4	9.48	1	9.57	9.44	3	2,863	0.10%
2018/07/11	2	9.44	5	9.64	9.54	-3	2,865	-0.10%
2018/07/06	1	9.13	0	0.00	9.25	1	2,766	0.04%
2018/07/05	3	9.49	1	9.35	9.27	2	2,752	0.07%
2018/07/04	0	0.00	2	9.57	9.57	-2	2,734	-0.07%
2018/07/03	2	9.71	0	0.00	9.68	2	2,733	0.07%
2018/07/02	1	9.85	0	0.00	9.88	1	2,707	0.04%
2018/06/29	0	0.00	5	9.88	9.88	-5	2,711	-0.18%
2018/06/28	5	9.81	0	0.00	9.76	5	2,699	0.19%
2018/06/22	4	10.05	7	10.13	10.05	-3	2,749	-0.11%
2018/06/20	8	9.96	12	10.10	10.05	-4	2,655	-0.15%
2018/06/19	0	0.00	0	10.15	10.20	0	2,617	0.00%
2018/06/15	0	0.00	2	10.45	10.40	-2	2,595	-0.08%
2018/06/14	2	10.20	5	10.40	10.40	-3	2,573	-0.12%
2018/06/13	9	10.28	1	10.25	10.25	8	2,509	0.32%
2018/06/12	15	10.68	16	10.68	10.60	-1	2,438	-0.04%
2018/06/11	3	9.98	0	0.00	10.40	3	2,359	0.13%
2018/06/08	1	10.05	9	10.20	10.10	-8	2,261	-0.35%
2018/06/07	3	9.87	2	9.99	9.91	1	2,190	0.05%
2018/06/06	2	9.87	7	9.91	9.90	-5	2,158	-0.23%
2018/06/05	37	9.86	5	9.76	9.71	32	2,141	1.49%
2018/06/04	0	0.00	28	9.56	9.56	-28	1,934	-1.45%
2018/06/01	3	9.49	0	0.00	9.40	3	1,942	0.15%
2018/05/31	5	9.35	1	9.37	9.33	4	1,911	0.21%
2018/05/29	1	9.35	0	0.00	9.35	1	1,893	0.05%
2018/05/28	0	0.00	2	9.24	9.23	-2	1,853	-0.11%
2018/05/25	2	9.16	0	9.11	9.15	2	1,854	0.11%
2018/05/24	0	0.00	2	9.19	9.18	-2	1,863	-0.11%
2018/05/23	25	9.20	0	0.00	9.12	25	1,879	1.33%
2018/05/22	2	9.12	0	0.00	9.15	2	1,882	0.11%
2018/05/21	1	9.21	5	9.21	9.18	-4	1,896	-0.21%
2018/05/08	7	9.54	1	9.48	9.50	6	2,023	0.30%
2018/05/07	0	0.00	2	9.42	9.41	-2	1,984	-0.10%
2018/05/04	1	9.39	0	0.00	9.38	1	1,981	0.05%
2018/05/02	2	9.44	0	0.00	9.40	2	2,022	0.10%
2018/04/19	0	0.00	2	10.05	10.00	-2	2,245	-0.09%
2018/04/16	2	9.93	5	9.95	9.92	-3	2,411	-0.12%
2018/04/13	2	10.10	0	0.00	10.10	2	2,454	0.08%
2018/04/12	4	10.00	10	9.92	10.00	-6	2,602	-0.23%
2018/04/11	10	9.77	0	0.00	9.72	10	2,541	0.39%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/04/03	1	9.75	0	0.00	9.70	1	2,664	0.04%
2018/03/29	1	10.00	1	9.99	9.83	0	2,842	0.00%
2018/03/26	0	0.00	1	9.48	9.42	-1	3,088	-0.03%
2018/03/23	1	9.37	0	0.00	9.40	1	3,587	0.03%
2018/03/22	20	9.73	11	9.80	9.62	9	3,593	0.25%
2018/03/16	1	9.97	0	0.00	9.86	1	3,785	0.03%
2018/03/15	3	10.10	14	10.15	10.00	-11	3,989	-0.28%
2018/03/13	0	0.00	7	9.86	9.85	-7	3,952	-0.18%
2018/03/09	11	9.74	10	9.74	9.64	1	4,050	0.02%
2018/03/07	6	9.60	1	9.58	9.48	5	4,227	0.12%
2018/03/05	0	0.00	1	9.32	9.31	-1	4,342	-0.02%
2018/03/02	0	0.00	35	9.49	9.46	-35	4,611	-0.76%
2018/03/01	11	9.49	0	0.00	9.54	11	4,663	0.24%
2018/02/27	0.2	9.54	0	0.00	9.58	0.2	4,687	0.00%
2018/02/12	1	9.06	0	0.00	9.06	1	4,960	0.02%
2018/02/08	1	9.15	0	0.00	9.02	1	5,019	0.02%
2018/02/07	0	0.00	1	9.36	9.20	-1	5,073	-0.02%
2018/02/06	3	9.00	5	9.74	9.05	-2	5,226	-0.04%
2018/02/01	0	0.00	1	10.35	10.25	-1	5,371	-0.02%
2018/01/31	1	10.25	4	10.26	10.25	-3	5,500	-0.05%
2018/01/30	5	10.35	0	0.00	10.40	5	5,591	0.09%
2018/01/29	0	0.00	2	10.20	10.20	-2	5,741	-0.03%
2018/01/26	5	10.25	0	0.00	10.20	5	6,009	0.08%
2018/01/23	1	10.15	1	10.25	10.15	0	6,663	0.00%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/19	0	0.00	1	10.40	10.35	-1	6,752	-0.01%
2018/01/16	1	10.65	0	0.00	10.55	1	6,963	0.01%
2018/01/12	1	10.45	0	0.00	10.40	1	6,802	0.01%
2018/01/11	1	10.45	2	10.50	10.45	-1	6,785	-0.01%
2018/01/10	3	10.50	0	0.00	10.45	3	6,692	0.04%
2018/01/08	5	10.98	0	0.00	10.90	5	6,553	0.08%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%
2018/01/02	15	10.60	0	0.00	10.75	15	6,219	0.24%