金像電 (2368)-元大-福營券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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
2024/05/03	3.3	197.46	2	192.00	192.00	1.3	9,481	0.01%
2024/05/02	4	194.88	3	194.33	196.50	1	9,571	0.01%
2024/04/30	2	198.00	2	201.25	197.00	0	9,607	0.00%
2024/04/29	2.1	195.51	3	198.17	198.00	-1	9,648	-0.01%
2024/04/26	2	191.00	3	194.00	192.50	-1	9,791	-0.01%
2024/04/25	1.3	188.11	1	189.50	187.00	0.3	9,799	0.00%
2024/04/24	9.1	196.22	7	197.29	196.50	2.1	9,812	0.02%
2024/04/23	4.1	184.28	7	184.43	188.00	-3	9,758	-0.03%
2024/04/22	2.7	187.00	19	184.66	182.00	-16.3	9,666	-0.17%
2024/04/19	2.9	199.12	4	197.63	196.00	-1.1	9,531	-0.01%
2024/04/18	23.5	205.28	2	203.00	205.00	21.5	9,488	0.23%
2024/04/17	4.7	201.55	2	204.00	201.50	2.7	9,472	0.03%
2024/04/16	2.3	204.80	3	202.50	201.50	-0.7	9,455	-0.01%
2024/04/15	5.6	216.38	1	225.50	212.50	4.6	9,443	0.05%
2024/04/12	3.1	229.31	5	229.90	229.50	-1.9	9,313	-0.02%
2024/04/11	2.3	229.98	2	228.75	229.50	0.3	9,337	0.00%
2024/04/10	10.2	236.51	1	232.50	230.50	9.2	9,333	0.10%
2024/04/09	1.1	242.29	1	239.00	237.00	0.1	9,352	0.00%
2024/04/08	1	241.00	1	243.50	242.50	0	9,345	0.00%
2024/04/03	3	235.33	3	239.83	241.00	0	9,259	0.00%
2024/04/02	2.1	240.86	4	239.75	234.00	-1.9	9,240	-0.02%
2024/04/01	1	245.00	0.3	247.50	245.00	0.7	9,145	0.01%
2024/03/29	0	0.00	1	250.50	245.50	-1	9,152	-0.01%
2024/03/28	2.1	246.43	1	246.00	244.50	1.1	9,107	0.01%
2024/03/27	6.1	252.47	8.5	251.90	251.00	-2.4	9,052	-0.03%
2024/03/26	1	247.50	3.1	244.72	242.00	-2.1	8,927	-0.02%
2024/03/25	3	249.50	4.1	249.31	247.50	-1.1	8,912	-0.01%
2024/03/22	9.1	245.61	14.1	244.53	247.50	-5.1	8,866	-0.06%
2024/03/21	4	233.63	4	235.00	233.50	0	8,668	0.00%
2024/03/20	2.1	231.29	2	230.75	229.50	0.1	8,699	0.00%
2024/03/19	9.3	233.52	2.1	231.40	229.50	7.2	8,751	0.08%
2024/03/18	2	239.17	2	234.75	238.00	0	8,684	0.00%
2024/03/15	7.2	231.35	6	231.08	232.50	1.2	8,689	0.01%
2024/03/14	7.5	221.90	4.1	224.38	220.50	3.4	8,659	0.04%
2024/03/13	5.9	233.75	6.1	235.21	229.00	-0.1	8,739	0.00%
2024/03/12	5.4	241.01	1	242.50	242.50	4.4	8,651	0.05%
2024/03/11	5.1	249.60	4	251.63	248.00	1.1	8,593	0.01%
2024/03/08	7.5	251.21	4.1	251.66	249.50	3.3	8,641	0.04%
2024/03/07	19.3	263.28	18.1	259.55	252.50	1.2	8,595	0.01%
2024/03/06	5	272.20	25	270.32	274.50	-20	8,335	-0.24%
2024/03/05	22.1	262.00	4	264.63	265.50	18.1	8,341	0.22%
2024/03/04	3	264.16	3	260.33	259.00	0	8,359	0.00%
2024/03/01	3.1	262.84	2	263.28	261.50	1.1	8,322	0.01%
2024/02/29	2.1	257.95	0.3	256.00	257.00	1.8	8,274	0.02%
2024/02/27	0.4	249.00	0.1	248.00	252.50	0.3	8,255	0.00%
2024/02/26	0	0.00	1	260.00	261.50	-1	8,170	-0.01%
2024/02/23	54.1	265.15	56.1	263.21	262.00	-2	8,128	-0.02%
2024/02/22	6.3	258.16	2.1	261.41	255.50	4.2	8,003	0.05%
2024/02/21	1.1	260.09	3	258.00	259.50	-1.9	7,836	-0.02%
2024/02/20	2.4	257.83	1.1	255.08	261.50	1.3	7,793	0.02%
2024/02/19	12.2	269.45	11	270.73	265.00	1.2	7,781	0.02%
2024/02/16	3.1	271.31	3.1	271.62	275.00	0	7,674	0.00%
2024/02/15	1	269.02	8.5	270.25	273.00	-7.5	7,656	-0.10%
2024/02/05	32.3	245.22	32.3	246.97	248.50	0	7,528	0.00%
2024/02/02	7	240.64	7.2	240.06	241.00	-0.2	7,755	0.00%
2024/02/01	2	230.50	2	230.00	231.50	0	7,649	0.00%
2024/01/31	6	234.50	5	231.50	229.00	1	7,741	0.01%
2024/01/30	8	232.31	20.9	230.95	234.00	-12.9	7,738	-0.17%
2024/01/29	1	223.50	3	224.00	224.50	-2	7,520	-0.03%
2024/01/26	6	220.25	2	218.75	216.50	4	7,612	0.05%
2024/01/25	5	223.30	7.2	223.65	222.50	-2.2	7,651	-0.03%
2024/01/24	1	219.00	1	220.49	216.50	0	7,583	0.00%
2024/01/23	1	222.00	1.8	222.83	221.50	-0.8	7,645	-0.01%
2024/01/22	1.1	218.90	15	218.07	222.00	-13.9	7,580	-0.18%
2024/01/19	0.1	204.00	0	0.00	204.00	0.1	7,423	0.00%
2024/01/18	4.8	201.38	3	202.50	200.50	1.8	7,433	0.02%
2024/01/17	7.2	212.44	0	0.00	210.50	7.2	7,369	0.10%
2024/01/16	1	216.00	0	216.50	214.50	1	7,386	0.01%
2024/01/15	11	212.96	20	214.38	216.00	-9	7,379	-0.12%
2024/01/12	4.1	208.13	1	209.00	208.00	3.1	7,425	0.04%
2024/01/11	5.1	203.37	7	204.36	206.00	-1.9	7,457	-0.03%
2024/01/10	6	198.83	5	199.50	200.00	1	7,509	0.01%
2024/01/09	6	199.08	3.1	196.51	195.50	3	7,541	0.04%
2024/01/08	6	204.42	7	204.93	204.50	-1	7,519	-0.01%
2024/01/05	9	207.78	2	205.50	205.50	7	7,562	0.09%
2024/01/04	1	216.47	11	215.73	213.00	-10	7,600	-0.13%
2024/01/03	1	213.50	1	217.50	218.50	0	7,637	0.00%
2024/01/02	1	217.50	23	218.26	218.00	-22	7,643	-0.29%
2023/12/28	9.1	216.18	6	219.17	214.50	3.1	7,853	0.04%
2023/12/27	1	214.02	4.1	216.62	217.00	-3	8,073	-0.04%
2023/12/26	12	211.79	13	214.92	215.50	-1	8,392	-0.01%
2023/12/25	3	214.67	1.5	217.67	213.50	1.5	8,610	0.02%
2023/12/22	2	214.51	2	215.50	217.00	0	8,705	0.00%
2023/12/21	5.5	209.23	3	210.33	210.50	2.5	8,828	0.03%
2023/12/20	2	214.00	4	213.38	213.50	-2	9,114	-0.02%
2023/12/19	5.1	214.17	4	213.13	213.50	1.1	9,164	0.01%
2023/12/18	22.1	215.66	0	0.00	216.00	22.1	9,215	0.24%
2023/12/15	9.1	217.76	5	216.60	215.50	4.1	9,288	0.04%
2023/12/14	12	223.96	11	223.55	220.00	1	9,289	0.01%
2023/12/13	8	223.00	10	224.30	223.50	-2	9,307	-0.02%
2023/12/12	4.2	221.64	0	0.00	219.50	4.2	9,358	0.04%
2023/12/11	18.2	224.52	3	228.17	220.50	15.2	9,350	0.16%
2023/12/08	11	238.32	11.2	238.83	238.00	-0.2	9,317	0.00%
2023/12/07	6	225.83	6	227.00	224.50	0	9,137	0.00%
2023/12/06	4	220.63	7	222.00	223.50	-3	9,168	-0.03%
2023/12/05	6.1	216.78	8	215.13	212.00	-2	9,163	-0.02%
2023/12/04	1	226.00	2	229.00	224.00	-1	9,137	-0.01%
2023/12/01	1	222.50	2	226.50	229.50	-1	9,393	-0.01%
2023/11/30	4	229.25	4	230.38	228.00	0	9,479	0.00%
2023/11/29	5	225.40	8	224.63	225.00	-3	9,460	-0.03%
2023/11/28	3	213.17	2.1	216.26	217.50	0.9	9,624	0.01%
2023/11/27	2	211.51	1	212.50	211.50	1	9,746	0.01%
2023/11/24	2	217.50	0	0.00	217.50	2	9,920	0.02%
2023/11/23	2.1	218.48	1	220.50	215.50	1.1	9,995	0.01%
2023/11/22	1	223.00	2	222.00	221.00	-1	10,095	-0.01%
2023/11/21	10	224.70	10	227.85	225.00	0	10,258	0.00%
2023/11/20	1	224.49	1.1	222.14	223.50	-0.1	10,564	0.00%
2023/11/17	6.1	221.58	7	221.36	221.50	-0.9	10,825	-0.01%
2023/11/16	10	221.40	5	220.40	220.50	5	10,939	0.05%
2023/11/15	9	231.89	8	231.69	229.00	1	10,990	0.01%
2023/11/14	11	231.32	13.5	231.37	232.00	-2.5	11,656	-0.02%
2023/11/13	3	217.67	6.1	218.48	217.00	-3.1	12,092	-0.03%
2023/11/10	13	222.88	19.6	223.63	220.50	-6.6	12,229	-0.05%
2023/11/09	1.1	214.36	3.5	211.71	215.00	-2.5	12,137	-0.02%
2023/11/08	1	208.00	9.5	206.95	209.00	-8.5	12,248	-0.07%
2023/11/07	3.2	199.81	5	199.40	200.00	-1.9	12,491	-0.01%
2023/11/06	0	0.00	0.1	195.75	197.50	-0.1	12,660	0.00%
2023/11/03	5	188.80	5.4	190.55	189.00	-0.4	12,868	0.00%
2023/11/02	1	183.50	0	183.50	184.00	1	12,928	0.01%
2023/11/01	6	176.83	6	175.58	177.00	0	13,071	0.00%
2023/10/31	4.8	177.77	5	176.50	176.00	-0.2	13,190	0.00%
2023/10/27	2.1	186.26	1	186.00	186.50	1.1	13,444	0.01%
2023/10/26	5.3	189.30	1	194.00	187.00	4.3	13,636	0.03%
2023/10/25	3	201.50	3	202.50	200.50	0	13,652	0.00%
2023/10/24	7	200.21	3	197.83	201.50	4	13,863	0.03%
2023/10/23	1	192.00	1	194.00	192.50	0	13,959	0.00%
2023/10/20	3.1	193.04	4	191.38	192.50	-0.9	14,232	-0.01%
2023/10/19	3	198.17	1	197.50	197.50	2	14,457	0.01%
2023/10/18	3.2	203.80	5	200.60	198.50	-1.8	14,624	-0.01%
2023/10/17	11.1	210.57	2	213.00	207.50	9.1	14,675	0.06%
2023/10/16	4.5	214.39	3	215.17	215.00	1.5	14,732	0.01%
2023/10/13	3	222.33	93	222.06	223.00	-90	14,818	-0.61%
2023/10/12	5	223.40	7	224.21	223.50	-2	14,832	-0.01%
2023/10/11	8	219.06	4	221.25	218.00	4	14,997	0.03%
2023/10/06	6	222.75	6	222.50	221.00	0	15,293	0.00%
2023/10/05	1	225.00	4	222.25	222.50	-3	15,490	-0.02%
2023/10/04	98	219.58	4.1	217.66	221.00	93.9	15,730	0.60%
2023/10/03	5	222.40	4.1	222.29	219.00	0.9	15,759	0.01%
2023/10/02	15.1	226.01	13	220.65	215.50	2.1	15,638	0.01%
2023/09/28	8	218.13	15.1	218.61	219.50	-7.1	15,485	-0.05%
2023/09/27	3	209.17	3.2	208.12	211.50	-0.2	15,348	0.00%
2023/09/26	4.5	210.15	2	204.00	204.00	2.5	15,546	0.02%
2023/09/25	14	215.07	25.4	215.35	211.00	-11.4	15,739	-0.07%
2023/09/22	2	199.75	4	199.75	201.00	-2	15,794	-0.01%
2023/09/21	3	193.17	4	192.38	195.00	-1	15,813	-0.01%
2023/09/20	1	194.00	1	194.00	193.50	0	15,888	0.00%
2023/09/19	5	191.30	3.2	190.97	190.00	1.8	15,919	0.01%
2023/09/18	2	190.80	1	192.00	193.00	1	15,947	0.01%
2023/09/15	3	204.17	3	202.83	203.50	0	15,915	0.00%
2023/09/14	6	198.09	6	198.58	199.50	0	16,237	0.00%
2023/09/13	17.3	193.34	12.3	193.51	194.00	5	16,324	0.03%
2023/09/12	14	200.04	12	202.67	200.00	2	16,419	0.01%
2023/09/11	8.3	205.33	10	199.35	199.00	-1.7	16,718	-0.01%
2023/09/08	3	206.83	11.1	206.72	208.50	-8.1	16,660	-0.05%
2023/09/07	8.1	212.03	4	212.12	209.50	4.1	16,783	0.02%
2023/09/06	20.1	218.13	14.5	218.48	216.50	5.6	16,895	0.03%
2023/09/05	4	208.63	3	208.99	208.00	1	16,863	0.01%
2023/09/04	2	204.25	5.1	204.39	206.00	-3.1	16,963	-0.02%
2023/09/01	24.3	209.27	14	206.71	201.00	10.3	17,167	0.06%
2023/08/31	9	212.00	14	213.46	215.50	-5	17,119	-0.03%
2023/08/30	10	208.10	10.1	208.76	208.50	-0.1	17,335	0.00%
2023/08/29	9	204.72	12	201.58	201.00	-3	17,494	-0.02%
2023/08/28	13	203.61	14	202.82	202.00	-1	17,497	-0.01%
2023/08/25	11.2	207.58	11	207.31	207.00	0.1	17,578	0.00%
2023/08/24	17.3	218.58	16.6	217.72	216.50	0.7	17,675	0.00%
2023/08/23	15.1	205.83	20	208.20	209.00	-4.9	17,478	-0.03%
2023/08/22	6	203.58	4.2	205.00	201.50	1.8	17,694	0.01%
2023/08/21	13	204.19	13	201.85	201.50	0	18,190	0.00%
2023/08/18	39	207.92	34.1	206.62	203.50	5	18,218	0.03%
2023/08/17	16.5	197.55	36.6	196.60	206.50	-20.1	17,771	-0.11%
2023/08/16	22	184.18	13.8	184.37	188.00	8.2	17,637	0.05%
2023/08/15	11.1	180.81	24	180.88	180.00	-12.9	18,217	-0.07%
2023/08/14	14	175.46	10	172.60	173.50	4	18,299	0.02%
2023/08/11	5	176.80	18.1	175.80	178.50	-13.1	18,279	-0.07%
2023/08/10	18	167.64	8	166.69	166.50	10	18,003	0.06%
2023/08/09	5	176.80	10.3	179.32	179.00	-5.3	17,778	-0.03%
2023/08/08	8	170.88	10.2	169.34	172.00	-2.2	17,596	-0.01%
2023/08/07	19	164.05	22	166.89	168.00	-3	17,423	-0.02%
2023/08/04	20	157.43	17	160.74	158.50	3	17,245	0.02%
2023/08/02	8.5	160.95	3	161.83	157.50	5.5	17,111	0.03%
2023/08/01	11	165.77	11	167.23	165.00	0	16,979	0.00%
2023/07/31	8.2	177.32	6	172.75	169.50	2.1	16,856	0.01%
2023/07/28	6	176.34	6.4	177.70	178.50	-0.3	16,700	0.00%
2023/07/27	11	176.77	4.1	178.30	176.00	6.9	16,663	0.04%
2023/07/26	4.1	174.27	3	175.33	174.50	1.1	16,436	0.01%
2023/07/25	21.9	182.49	14.6	184.01	177.00	7.3	16,360	0.04%
2023/07/24	27	183.61	27.2	185.96	188.50	-0.2	16,090	0.00%
2023/07/21	16	179.56	18.5	181.70	181.00	-2.5	15,856	-0.02%
2023/07/20	7	173.21	9.1	174.16	175.50	-2.1	15,743	-0.01%
2023/07/19	8.5	173.68	5	173.30	171.50	3.5	15,678	0.02%
2023/07/18	5	177.80	5	179.10	178.00	0	15,619	0.00%
2023/07/17	9.9	177.57	6	177.92	176.50	3.9	15,444	0.03%
2023/07/14	13.2	177.76	15	179.26	182.00	-1.8	15,399	-0.01%
2023/07/13	9.1	182.69	8.2	183.13	180.00	1	15,223	0.01%
2023/07/12	11	167.50	13	168.42	170.00	-2	15,013	-0.01%
2023/07/11	14	161.96	15	161.87	163.50	-1	14,816	-0.01%
2023/07/10	11	150.68	9	151.17	155.00	2	14,581	0.01%
2023/07/07	2	147.25	2	149.00	148.50	0	14,598	0.00%
2023/07/06	13.2	150.18	6.1	148.91	149.00	7.1	14,706	0.05%
2023/07/05	3	154.50	4	155.50	154.50	-1	14,620	-0.01%
2023/07/04	12	155.46	17	156.35	155.50	-5	14,613	-0.03%
2023/07/03	17	152.62	12	152.83	153.00	5	14,426	0.03%
2023/06/30	9.1	144.57	13.2	144.97	146.00	-4.1	14,134	-0.03%
2023/06/29	9	138.83	6	139.00	139.00	3	13,829	0.02%
2023/06/28	13	136.19	15	138.40	138.00	-2	13,872	-0.01%
2023/06/27	23	136.07	15.2	135.36	135.00	7.8	13,928	0.06%
2023/06/26	5	138.80	8.1	138.07	138.50	-3.1	13,986	-0.02%
2023/06/21	2	142.50	3	142.33	142.00	-1	13,981	-0.01%
2023/06/20	13	141.23	14.3	142.31	142.00	-1.3	14,126	-0.01%
2023/06/19	10	138.60	5	140.40	140.00	5	14,288	0.03%
2023/06/16	5	141.00	7	140.07	139.50	-2	14,268	-0.01%
2023/06/15	5.3	137.38	7	138.57	138.00	-1.7	14,089	-0.01%
2023/06/14	5.1	134.73	10	134.80	134.50	-4.9	13,778	-0.04%
2023/06/13	6	136.42	12	136.83	136.00	-6	13,742	-0.04%
2023/06/12	13.2	136.19	7	136.64	135.00	6.2	13,569	0.05%
2023/06/09	16	140.25	18	138.36	139.00	-2	13,416	-0.01%
2023/06/08	13	134.85	4.4	134.95	133.00	8.6	13,188	0.07%
2023/06/07	20	135.05	19.2	134.33	134.50	0.9	13,041	0.01%
2023/06/06	8.1	129.99	8.1	130.82	130.00	0.1	13,003	0.00%
2023/06/05	15	132.60	18	132.11	133.00	-3	12,873	-0.02%
2023/06/02	14	127.46	14	127.89	128.00	0	12,646	0.00%
2023/06/01	9	123.61	10.1	123.54	125.00	-1.1	12,322	-0.01%
2023/05/31	9	123.56	7.2	122.00	122.00	1.8	12,268	0.01%
2023/05/30	9	123.83	8	124.31	125.00	1	12,147	0.01%
2023/05/29	4	120.88	10	121.65	121.50	-6	12,068	-0.05%
2023/05/26	17	124.74	39	123.41	121.50	-22	12,263	-0.18%
2023/05/25	8	118.69	14.6	120.28	122.50	-6.6	11,877	-0.06%
2023/05/24	10	110.05	8	111.31	111.50	2	11,324	0.02%
2023/05/23	17	112.74	7	110.50	110.50	10	11,271	0.09%
2023/05/22	27.1	114.59	14	113.75	113.50	13.1	11,155	0.12%
2023/05/19	10	110.45	30	111.33	113.50	-20	10,654	-0.19%
2023/05/18	1	100.00	27	102.37	103.50	-26	9,916	-0.26%
2023/05/17	2	94.70	1	95.10	97.90	1	9,528	0.01%
2023/05/16	1.1	95.73	1	95.30	95.10	0.1	9,364	0.00%
2023/05/12	0	0.00	2	92.25	95.50	-2	9,433	-0.02%
2023/05/11	3	95.53	0	0.00	95.00	3	9,485	0.03%
2023/05/10	2	96.95	1	96.10	96.20	1	9,558	0.01%
2023/05/09	1	97.50	0	0.00	97.30	1	9,660	0.01%
2023/05/08	2	98.30	3	97.40	97.20	-1	9,808	-0.01%
2023/05/05	1	98.40	1	98.80	98.10	0	9,896	0.00%
2023/05/04	4	96.65	0	0.00	96.70	4	10,067	0.04%
2023/05/03	3	97.60	3	97.00	96.70	0	10,151	0.00%
2023/05/02	2.4	98.35	0	0.00	98.20	2.4	10,195	0.02%
2023/04/28	9	99.26	2	98.50	98.60	7	10,223	0.07%
2023/04/27	0.1	97.90	0	0.00	98.50	0.1	10,153	0.00%
2023/04/25	4	97.90	3	95.87	96.40	1	10,097	0.01%
2023/04/24	1	101.00	3	102.17	101.50	-2	10,049	-0.02%
2023/04/21	5	98.60	1.1	99.00	98.20	4	10,022	0.04%
2023/04/20	3	100.33	4	99.93	100.00	-1	10,003	-0.01%
2023/04/19	11	101.91	11	102.86	101.50	0	10,094	0.00%
2023/04/18	2	101.25	0	0.00	101.50	2	10,103	0.02%
2023/04/17	6	102.92	10	102.20	102.50	-4	10,135	-0.04%
2023/04/14	15.3	99.64	5	100.82	99.20	10.3	10,082	0.10%
2023/04/13	3	99.83	2	100.50	99.30	1	10,044	0.01%
2023/04/12	15	102.17	2	102.25	102.50	13	9,937	0.13%
2023/04/11	0	0.00	17	103.29	103.00	-17	9,756	-0.17%
2023/04/10	2	99.10	6	98.67	98.80	-4	9,568	-0.04%
2023/04/07	6	94.40	1	94.00	95.30	5	9,463	0.05%
2023/04/06	10	94.65	19	94.99	94.10	-9	9,350	-0.10%
2023/03/31	6	98.33	13	97.55	97.30	-7	9,237	-0.08%
2023/03/30	16	97.86	7	97.83	97.80	9	9,224	0.10%
2023/03/29	14	97.56	14.5	97.50	96.70	-0.5	9,142	-0.01%
2023/03/28	8	97.84	5	97.82	97.70	3	9,014	0.03%
2023/03/27	1	97.00	34	95.20	98.00	-33	8,784	-0.38%
2023/03/24	0.5	94.30	6	94.03	94.00	-5.5	8,744	-0.06%
2023/03/23	21	93.37	10	95.02	93.20	11	8,620	0.13%
2023/03/22	31.1	94.58	55.1	95.42	95.40	-24.1	8,401	-0.29%
2023/03/21	2	91.60	56	92.11	92.50	-54	7,819	-0.69%
2023/03/20	1	89.80	18	89.99	90.20	-17	7,651	-0.22%
2023/03/17	0	0.00	11	89.29	89.50	-11	7,608	-0.14%
2023/03/16	1	88.20	1	87.90	86.80	0	7,566	0.00%
2023/03/15	11	88.85	7	88.31	88.20	4	7,605	0.05%
2023/03/14	0	0.00	2	88.75	88.10	-2	7,634	-0.03%
2023/03/13	2	87.90	0	0.00	89.30	2	7,659	0.03%
2023/03/10	18	87.45	39	87.86	87.70	-21	7,646	-0.27%
2023/03/09	56	89.23	3	88.80	89.40	53	7,705	0.69%
2023/03/08	73	92.68	1.8	92.89	92.50	71.2	7,507	0.95%
2023/03/07	3.1	92.42	5	93.00	93.00	-1.9	7,641	-0.02%
2023/03/06	2	91.00	1	91.60	90.90	1	7,540	0.01%
2023/03/03	5.4	90.69	2	91.10	90.40	3.4	7,685	0.04%
2023/03/02	2	89.90	6	90.23	89.90	-4	7,714	-0.05%
2023/03/01	8	92.20	11.2	91.30	90.80	-3.2	7,713	-0.04%
2023/02/24	7	90.73	58	91.34	92.10	-51	7,631	-0.67%
2023/02/23	1	87.50	1	89.20	89.00	0	7,430	0.00%
2023/02/22	9	86.91	1	86.70	87.10	8	7,565	0.11%
2023/02/21	24	88.85	3.4	89.98	88.60	20.6	7,570	0.27%
2023/02/20	9	89.12	10	88.91	88.50	-1	7,537	-0.01%
2023/02/17	3.4	86.58	2	87.15	87.70	1.4	7,443	0.02%
2023/02/16	8.2	88.09	8	87.83	88.10	0.2	7,570	0.00%
2023/02/15	3	86.90	0	0.00	87.10	3	7,865	0.04%
2023/02/14	7	86.61	5	86.50	86.50	2	8,028	0.02%
2023/02/13	6	86.00	3	86.03	86.50	3	8,196	0.04%
2023/02/10	18	85.70	1	87.40	85.10	17	8,434	0.20%
2023/02/09	8	86.56	0	0.00	86.90	8	8,363	0.10%
2023/02/08	4	87.68	6	87.68	87.80	-2	8,250	-0.02%
2023/02/07	6	88.10	2.1	87.71	88.00	4	8,254	0.05%
2023/02/06	14	90.05	2	91.80	89.50	12	8,203	0.15%
2023/02/03	5.1	93.27	9	93.97	93.40	-4	8,194	-0.05%
2023/02/02	3	91.77	11	91.51	93.50	-8	8,215	-0.10%
2023/02/01	7	88.81	3	89.30	89.10	4	8,135	0.05%
2023/01/31	2	86.20	1	86.50	87.30	1	8,206	0.01%
2023/01/30	5	89.30	4	88.20	88.00	1	8,258	0.01%
2023/01/17	3	87.70	0	0.00	88.00	3	8,342	0.04%
2023/01/16	10	88.65	8	88.86	88.70	2	8,462	0.02%
2023/01/13	1	88.70	1	89.30	89.30	0	8,529	0.00%
2023/01/12	4	88.83	2	88.95	88.60	2	8,742	0.02%
2023/01/11	3	91.93	7	92.37	90.90	-4	8,825	-0.05%
2023/01/10	5	91.76	1	91.90	91.80	4	8,935	0.04%
2023/01/09	3.8	89.46	13	89.92	91.00	-9.2	9,201	-0.10%
2023/01/06	1	87.10	2	87.20	87.20	-1	9,460	-0.01%
2023/01/05	12	85.88	1	86.10	85.20	11	9,816	0.11%
2023/01/04	9	87.16	6	86.95	87.00	3	9,979	0.03%
2023/01/03	0	0.00	1	88.60	89.20	-1	10,081	-0.01%
2022/12/30	0.2	87.70	4	88.90	86.80	-3.8	10,259	-0.04%
2022/12/29	0	0.00	2	85.50	87.00	-2	10,578	-0.02%
2022/12/28	5	87.80	0	0.00	85.80	5	10,960	0.05%
2022/12/23	3	87.40	2	88.20	88.40	1	11,992	0.01%
2022/12/22	3	90.00	3	91.07	89.40	0	12,229	0.00%
2022/12/21	2	90.20	1	91.20	90.20	1	12,393	0.01%
2022/12/20	7	92.94	1.2	93.52	91.80	5.8	12,656	0.05%
2022/12/16	12	93.69	6	94.25	95.70	6	13,483	0.04%
2022/12/14	2	96.85	1	96.30	97.00	1	13,841	0.01%
2022/12/13	4	96.15	3	95.93	95.00	1	14,007	0.01%
2022/12/12	1	95.10	1	95.60	95.50	0	14,126	0.00%
2022/12/09	1	96.80	4.8	95.58	95.50	-3.8	14,169	-0.03%
2022/12/08	2	95.00	1	95.20	95.20	1	14,202	0.01%
2022/12/07	9	95.57	6	95.88	95.50	3	14,220	0.02%
2022/12/06	3.2	98.74	11	98.50	97.90	-7.8	14,235	-0.05%
2022/12/05	2	99.70	1	98.30	98.30	1	14,275	0.01%
2022/12/02	0.1	99.10	0	0.00	99.10	0.1	14,301	0.00%
2022/12/01	0	0.00	4	99.90	100.50	-4	14,353	-0.03%
2022/11/30	7	97.71	4	97.75	97.50	3	14,355	0.02%
2022/11/29	9	98.52	4	98.28	97.50	5	14,502	0.03%
2022/11/28	1	102.50	7	100.93	102.50	-6	14,402	-0.04%
2022/11/25	6	99.07	5	100.22	100.00	1	14,421	0.01%
2022/11/24	2	99.60	5	100.80	100.50	-3	14,483	-0.02%
2022/11/23	3	98.13	3	98.67	98.70	0	14,507	0.00%
2022/11/22	10	96.85	11	96.45	97.10	-1	14,530	-0.01%
2022/11/21	2	98.80	3.5	99.57	98.50	-1.5	14,571	-0.01%
2022/11/18	29	99.86	8	98.41	97.10	21	14,534	0.14%
2022/11/17	1	97.70	3	98.43	98.70	-2	14,434	-0.01%
2022/11/16	9	97.03	15	96.81	96.80	-6	14,513	-0.04%
2022/11/15	18	96.06	14	95.66	95.60	4	14,608	0.03%
2022/11/14	5	96.24	12	96.92	97.30	-7	14,948	-0.05%
2022/11/11	23	96.10	20	94.87	94.00	3	15,166	0.02%
2022/11/10	3	92.90	8	93.80	94.00	-5	15,028	-0.03%
2022/11/09	17	91.24	14	91.65	92.00	3	15,278	0.02%
2022/11/08	9	90.70	16	90.95	89.20	-7	15,431	-0.05%
2022/11/07	2	89.05	1	87.70	87.60	1	15,185	0.01%
2022/11/04	4	86.68	4.2	87.45	88.10	-0.2	15,145	0.00%
2022/11/03	4.2	87.69	13.2	87.46	87.80	-9	15,102	-0.06%
2022/11/02	3.2	87.57	5	87.36	88.20	-1.9	15,053	-0.01%
2022/11/01	6	85.70	5.2	86.49	86.50	0.8	15,093	0.01%
2022/10/31	4	84.33	8	84.48	85.60	-4	14,949	-0.03%
2022/10/28	7	82.21	9	82.43	82.10	-2	14,853	-0.01%
2022/10/27	4	79.60	10	80.11	81.50	-6	14,807	-0.04%
2022/10/26	8	76.83	20	76.99	76.90	-12	14,684	-0.08%
2022/10/25	15.5	79.32	3	79.93	78.40	12.5	14,672	0.09%
2022/10/24	6	80.53	5	81.54	80.00	1	14,785	0.01%
2022/10/21	1	82.94	0	0.00	79.90	1	14,848	0.01%
2022/10/20	11.2	80.77	9	81.68	82.30	2.2	14,883	0.01%
2022/10/19	5	84.24	6	83.88	83.00	-1	14,935	-0.01%
2022/10/18	13	83.62	10.5	83.73	83.00	2.5	15,190	0.02%
2022/10/17	39	84.51	37	85.00	84.60	2	15,263	0.01%
2022/10/14	21	90.65	17	90.01	88.00	4	15,056	0.03%
2022/10/13	24	91.39	18	88.78	88.80	6	14,846	0.04%
2022/10/12	27	87.61	38	87.12	90.50	-11	14,838	-0.07%
2022/10/11	17	86.04	12	84.30	85.10	5	15,139	0.03%
2022/10/07	7	95.00	4	93.95	91.50	3	15,242	0.02%
2022/10/06	13	96.08	10	95.83	94.80	3	15,505	0.02%
2022/10/05	18	94.99	26	96.21	94.60	-8	15,616	-0.05%
2022/10/04	23	93.83	4	93.93	92.90	19	15,765	0.12%
2022/10/03	43	94.15	27.4	94.51	93.80	15.6	15,903	0.10%
2022/09/30	36	90.11	42.1	89.91	92.80	-6.1	15,691	-0.04%
2022/09/29	3	89.13	14	90.53	86.00	-11	15,337	-0.07%
2022/09/28	5.4	89.42	5.1	89.98	89.20	0.3	15,337	0.00%
2022/09/27	8.1	94.90	1	94.20	94.00	7.1	15,426	0.05%
2022/09/26	7	96.97	8.8	97.64	97.00	-1.8	15,254	-0.01%
2022/09/23	24	99.35	34.1	100.40	102.00	-10.1	15,044	-0.07%
2022/09/22	1.1	93.36	1.9	94.47	95.00	-0.8	14,706	-0.01%
2022/09/21	10.3	91.21	13	92.32	93.70	-2.7	14,786	-0.02%
2022/09/20	3	90.93	3	91.47	91.10	0	14,894	0.00%
2022/09/19	3	90.33	5.2	89.33	88.10	-2.2	15,034	-0.01%
2022/09/06	0.1	77.80	0	0.00	77.70	0.1	15,220	0.00%
2022/09/05	4	79.40	0	0.00	78.60	4	15,777	0.03%
2022/09/02	1	81.30	12	81.83	80.10	-11	16,650	-0.07%
2022/09/01	3	82.20	2	81.20	81.00	1	17,967	0.01%
2022/08/31	1	83.10	3	83.57	83.60	-2	18,273	-0.01%
2022/08/30	2	82.00	0	81.95	82.10	2	18,237	0.01%
2022/08/29	3	80.83	4	81.45	80.50	-1	18,158	-0.01%
2022/08/26	11	83.48	17	83.59	83.40	-6	18,113	-0.03%
2022/08/25	2	83.75	6	83.67	83.80	-4	18,032	-0.02%
2022/08/24	12	81.56	10	81.00	80.30	2	17,975	0.01%
2022/08/23	4	82.23	3	81.74	82.30	1	18,000	0.01%
2022/08/22	5	82.92	9	83.42	82.10	-4	18,094	-0.02%
2022/08/19	6	83.48	12	83.72	83.10	-6	18,040	-0.03%
2022/08/18	6	82.20	6	83.10	83.00	0	18,263	0.00%
2022/08/17	7	82.70	9	82.80	82.70	-2	18,257	-0.01%
2022/08/16	3	81.87	9	82.37	82.30	-6	18,279	-0.03%
2022/08/15	10	80.65	16	80.22	80.50	-6	18,163	-0.03%
2022/08/12	16	78.74	9	79.29	78.60	7	18,131	0.04%
2022/08/11	6	80.38	9	79.23	79.00	-3	18,111	-0.02%
2022/08/10	9	77.67	14	79.20	79.30	-5	18,135	-0.03%
2022/08/09	30	75.07	35	76.24	77.50	-5	17,820	-0.03%
2022/08/08	20	72.38	20	72.77	73.90	0	17,699	0.00%
2022/08/05	37	71.96	27	71.97	72.00	10	17,868	0.06%
2022/08/04	19	74.31	5	75.88	72.00	14	17,561	0.08%
2022/08/03	2	79.95	2	80.60	79.90	0	17,371	0.00%
2022/08/02	4	80.00	4	80.80	80.40	0	17,544	0.00%
2022/08/01	3	81.00	2	81.10	81.10	1	17,685	0.01%
2022/07/29	6	82.18	2	81.25	81.30	4	17,828	0.02%
2022/07/28	11	81.55	13	80.87	81.30	-2	18,013	-0.01%
2022/07/27	4	81.85	1	82.00	82.00	3	17,969	0.02%
2022/07/26	6	81.33	10	80.83	80.60	-4	17,962	-0.02%
2022/07/25	27	83.04	20	82.89	82.00	7	18,124	0.04%
2022/07/22	0	0.00	27	83.13	83.20	-27	18,249	-0.15%
2022/07/21	28	83.02	2.2	82.34	82.70	25.8	18,378	0.14%
2022/07/20	8	82.53	44	82.41	82.00	-36	18,350	-0.20%
2022/07/19	47	80.17	24	80.08	79.30	23	18,343	0.13%
2022/07/18	10	78.36	9	78.23	78.60	1	18,432	0.01%
2022/07/15	15	78.09	16	78.61	78.10	-1	18,611	-0.01%
2022/07/14	13	74.68	11	75.48	78.00	2	18,439	0.01%
2022/07/13	10	73.50	12	73.73	72.80	-2	18,099	-0.01%
2022/07/12	6	70.43	4	70.70	69.30	2	17,954	0.01%
2022/07/11	10	72.16	11	72.09	73.00	-1	17,971	-0.01%
2022/07/08	16	71.64	15	71.91	72.00	1	17,874	0.01%
2022/07/07	10	68.48	11	68.64	69.60	-1	17,515	-0.01%
2022/07/06	17	67.17	15	67.09	67.80	2	17,041	0.01%
2022/07/05	15	67.16	19	66.43	66.70	-4	16,886	-0.02%
2022/07/04	24	66.78	22	65.60	67.80	2	16,571	0.01%
2022/07/01	16	70.14	6.1	71.05	68.50	10	16,229	0.06%
2022/06/30	18.2	78.87	5.4	78.69	76.10	12.8	15,884	0.08%
2022/06/29	28	85.09	27	84.93	84.50	1	15,899	0.01%
2022/06/28	11.1	85.08	7	84.40	84.50	4.1	15,979	0.03%
2022/06/27	11.3	84.54	11	85.10	85.50	0.3	16,184	0.00%
2022/06/24	41	83.33	56	83.23	83.00	-15	16,060	-0.09%
2022/06/23	1	81.60	1	81.00	79.50	0	15,859	0.00%
2022/06/22	13	80.18	1	80.10	78.60	12	15,933	0.08%
2022/06/21	13	79.92	10	79.89	80.90	3	15,950	0.02%
2022/06/20	29	79.23	30	79.88	78.00	-1	16,223	-0.01%
2022/06/17	15.1	80.82	13	80.83	79.70	2.1	16,427	0.01%
2022/06/16	20	87.03	24	86.19	83.10	-4	16,176	-0.02%
2022/06/15	18	89.41	15	89.68	87.60	3	16,094	0.02%
2022/06/14	39	90.35	36	90.33	91.00	3	15,995	0.02%
2022/06/13	65	92.95	57.2	93.18	93.70	7.8	15,559	0.05%
2022/06/10	31	89.23	43.2	90.53	92.90	-12.2	14,723	-0.08%
2022/06/09	1.2	82.81	20	82.48	84.50	-18.8	13,433	-0.14%
2022/06/08	4	80.30	4	79.95	79.80	0	13,093	0.00%
2022/06/07	2	79.70	3	80.03	80.30	-1	13,185	-0.01%
2022/06/06	8	79.99	0	0.00	79.70	8	13,305	0.06%
2022/06/02	2	81.25	9	81.13	81.10	-7	13,452	-0.05%
2022/06/01	11	82.42	11	82.65	81.00	0	13,610	0.00%
2022/05/31	6	81.10	13	81.33	81.30	-7	13,574	-0.05%
2022/05/30	3	80.07	12	80.20	80.90	-9	13,569	-0.07%
2022/05/27	10	77.39	3	77.97	77.60	7	13,579	0.05%
2022/05/26	21	77.95	6.2	77.89	76.10	14.8	13,660	0.11%
2022/05/25	14.2	79.71	4	79.73	79.80	10.2	13,603	0.07%
2022/05/24	5	80.94	5	80.24	79.40	0	13,724	0.00%
2022/05/23	2	82.35	0	0.00	81.90	2	13,716	0.01%
2022/05/20	11	82.55	3	82.30	81.60	8	13,890	0.06%
2022/05/19	3	83.33	4	83.20	82.60	-1	14,125	-0.01%
2022/05/18	8	87.09	9	86.18	85.40	-1	14,076	-0.01%
2022/05/17	13	85.44	13	85.78	87.10	0	14,059	0.00%
2022/05/16	23	86.82	30	86.93	86.10	-7	14,156	-0.05%
2022/05/13	24	85.39	23	85.60	85.50	1	14,000	0.01%
2022/05/12	3	82.93	3	83.83	82.20	0	13,723	0.00%
2022/05/11	4	82.25	13	82.86	82.20	-9	13,722	-0.07%
2022/05/10	15	81.27	5	81.32	82.00	10	13,907	0.07%
2022/05/09	4	82.65	9	83.27	83.50	-5	13,933	-0.04%
2022/05/06	6	81.77	1	81.90	81.80	5	14,152	0.04%
2022/05/05	6	86.42	6	86.00	85.00	0	14,313	0.00%
2022/05/04	3	84.97	5	84.70	84.70	-2	14,319	-0.01%
2022/05/03	0	0.00	3	83.93	83.60	-3	14,642	-0.02%
2022/04/29	14	84.54	12.7	83.86	83.00	1.3	14,949	0.01%
2022/04/28	26.8	82.91	28	83.84	84.40	-1.2	15,188	-0.01%
2022/04/27	14.2	77.25	15	78.30	82.20	-0.8	15,409	-0.01%
2022/04/26	9.2	78.68	1	80.00	78.90	8.2	15,952	0.05%
2022/04/25	7	79.87	0.2	81.20	78.20	6.9	17,592	0.04%
2022/04/22	3	84.83	3	85.37	83.20	0	18,309	0.00%
2022/04/21	19.2	87.36	31	87.92	88.60	-11.9	18,150	-0.07%
2022/04/20	1	83.40	7	83.71	83.90	-6	17,843	-0.03%
2022/04/19	2	80.60	7	81.81	81.90	-5	17,777	-0.03%
2022/04/18	11	79.03	17	78.97	79.00	-6	17,769	-0.03%
2022/04/15	10	81.40	1	80.90	80.40	9	17,699	0.05%
2022/04/14	2	83.50	3	84.00	84.70	-1	17,725	-0.01%
2022/04/13	7	81.73	4	81.85	82.70	3	17,740	0.02%
2022/04/12	4	81.15	2	82.05	81.50	2	17,866	0.01%
2022/04/11	4	82.85	3	81.33	80.60	1	18,185	0.01%
2022/04/08	7	85.47	3	84.30	84.30	4	18,338	0.02%
2022/04/07	12	85.40	17	84.56	83.70	-5	18,264	-0.03%
2022/04/06	21	88.99	14.1	86.90	86.50	6.9	18,269	0.04%
2022/04/01	20	87.79	24.7	88.50	88.10	-4.7	18,349	-0.03%
2022/03/31	15	86.73	12	85.73	85.00	3	18,987	0.02%
2022/03/30	18	86.84	28	87.40	87.50	-10	19,497	-0.05%
2022/03/29	6.1	84.85	9	85.18	84.90	-2.9	19,574	-0.02%
2022/03/28	3	84.10	6	84.08	84.10	-3	19,911	-0.02%
2022/03/25	8	84.36	13	84.10	84.30	-5	20,157	-0.02%
2022/03/24	5	83.78	9	84.50	84.60	-4	19,981	-0.02%
2022/03/23	54	84.43	45	84.10	84.00	9	19,952	0.05%
2022/03/22	36	82.60	53.4	82.90	83.20	-17.4	19,614	-0.09%
2022/03/21	16	81.01	25	81.08	81.10	-9	19,165	-0.05%
2022/03/18	34	79.37	34	79.67	80.20	0	19,076	0.00%
2022/03/17	1	75.70	15	76.49	78.00	-14	18,924	-0.07%
2022/03/16	4	72.13	2	72.60	72.70	2	18,806	0.01%
2022/03/15	4.3	74.51	2	74.45	73.70	2.3	19,070	0.01%
2022/03/14	1	76.10	0	0.00	76.20	1	19,058	0.01%
2022/03/11	4	77.30	1	77.50	77.50	3	19,096	0.02%
2022/03/10	6	77.52	5	77.20	77.40	1	19,112	0.01%
2022/03/09	2	74.00	4.1	74.15	74.50	-2.1	19,083	-0.01%
2022/03/08	10.1	74.55	11	74.87	73.00	-1	19,352	0.00%
2022/03/07	11.1	76.65	2	77.70	75.90	9.1	19,490	0.05%
2022/03/04	3	80.67	2	80.30	79.90	1	19,604	0.01%
2022/03/03	15	81.73	13	81.85	81.20	2	19,587	0.01%
2022/03/02	8	82.19	2	82.00	82.00	6	19,606	0.03%
2022/03/01	4	82.87	3	83.07	83.00	1	19,523	0.01%
2022/02/25	11	81.15	6	81.83	80.70	5	19,416	0.03%
2022/02/24	3	81.87	3	82.53	80.90	0	19,268	0.00%
2022/02/23	2	82.10	8	81.21	82.60	-6	19,255	-0.03%
2022/02/22	5	79.96	2.1	80.35	79.10	2.9	19,533	0.01%
2022/02/21	21.1	82.47	12	82.78	81.50	9.1	19,734	0.05%
2022/02/18	2	81.85	1	82.50	82.30	1	19,605	0.01%
2022/02/17	6	82.95	0	0.00	81.70	6	19,788	0.03%
2022/02/16	8	81.64	10.6	82.11	82.20	-2.6	20,081	-0.01%
2022/02/15	7	80.99	6	80.05	79.70	1	20,243	0.00%
2022/02/14	2	80.40	7	80.77	80.90	-5	20,233	-0.02%
2022/02/11	6	81.13	7	81.01	80.50	-1	20,318	0.00%
2022/02/10	77	83.22	129.3	80.20	80.30	-52.3	20,465	-0.26%	大賣/
2022/02/09	25.1	82.06	9	81.93	82.00	16.1	20,238	0.08%
2022/02/08	54	80.80	15.2	80.93	82.30	38.8	20,134	0.19%
2022/02/07	13	78.70	11	77.93	79.20	2	20,136	0.01%
2022/01/26	13.2	75.36	12	75.28	75.30	1.2	19,988	0.01%
2022/01/25	16	76.70	15	77.32	74.60	1	20,253	0.00%
2022/01/24	16.1	79.13	8	79.54	78.40	8.1	19,943	0.04%
2022/01/21	10.2	81.54	70	81.42	79.80	-59.8	19,748	-0.30%
2022/01/20	61.3	85.62	40	85.34	84.20	21.3	19,449	0.11%
2022/01/19	67.2	85.39	27.2	85.00	88.50	40	19,270	0.21%
2022/01/18	73.2	84.88	79.4	85.21	86.50	-6.2	18,766	-0.03%
2022/01/17	45	80.24	62.4	80.72	81.90	-17.4	17,478	-0.10%
2022/01/14	4	73.30	10.2	74.18	74.60	-6.2	17,043	-0.04%
2022/01/12	3	73.60	4	73.02	73.10	-1	17,087	-0.01%
2022/01/11	8.1	73.18	2	73.30	73.00	6.1	17,225	0.04%
2022/01/10	5	73.60	7	73.70	74.40	-2	17,230	-0.01%
2022/01/07	7.1	73.72	7	73.44	73.80	0.1	17,320	0.00%
2022/01/06	12	75.89	12	75.61	75.70	0	17,216	0.00%
2022/01/05	7.2	78.64	4	77.87	76.90	3.2	17,223	0.02%
2022/01/04	30.2	79.00	30	80.11	79.80	0.2	17,119	0.00%
2022/01/03	7	78.43	12	78.42	78.40	-5	17,047	-0.03%
2021/12/30	1	76.00	2	76.10	76.00	-1	17,006	-0.01%
2021/12/29	3	76.40	2	76.30	77.00	1	17,188	0.01%
2021/12/28	12	75.50	27	75.86	75.30	-15	17,376	-0.09%
2021/12/27	63	81.04	33	79.08	76.80	30	17,290	0.17%
2021/12/24	8	79.10	25	79.21	79.50	-17	16,521	-0.10%
2021/12/23	16	77.46	26	77.58	76.10	-10	16,079	-0.06%
2021/12/22	8	76.00	17	76.16	76.80	-9	16,097	-0.06%
2021/12/21	10	74.34	23	74.50	74.80	-13	16,350	-0.08%
2021/12/20	2	71.80	1	71.70	72.10	1	16,748	0.01%
2021/12/17	4	72.10	0	0.00	71.80	4	17,353	0.02%
2021/12/16	4	72.18	11	72.62	72.90	-7	18,473	-0.04%
2021/12/15	0	0.00	1	71.00	71.20	-1	18,797	-0.01%
2021/12/14	11	69.88	6	69.98	69.70	5	19,915	0.03%
2021/12/13	2	71.00	0	0.00	70.80	2	19,967	0.01%
2021/12/10	9	72.24	1	71.90	71.80	8	20,003	0.04%
2021/12/09	25	73.33	22	73.85	71.80	3	20,153	0.01%
2021/12/08	6	72.05	2	71.70	71.70	4	20,243	0.02%
2021/12/07	5	72.54	2	72.25	71.40	3	20,510	0.01%
2021/12/06	6	71.97	3	71.90	71.50	3	20,847	0.01%
2021/12/03	6	73.42	1	74.50	73.10	5	21,083	0.02%
2021/12/02	12	73.99	9	75.22	73.40	3	21,248	0.01%
2021/12/01	4	73.53	32	73.92	74.80	-28	21,001	-0.13%
2021/11/30	11	72.15	16	73.01	71.90	-5	20,871	-0.02%
2021/11/29	5	68.52	7	69.46	70.20	-2	20,898	-0.01%
2021/11/26	13	69.33	4	69.35	68.60	9	21,168	0.04%
2021/11/25	9	71.03	8	71.43	70.60	1	21,544	0.00%
2021/11/24	2	69.30	4.5	71.00	71.70	-2.5	21,825	-0.01%
2021/11/23	12	70.38	4.1	70.69	69.50	7.9	22,059	0.04%
2021/11/22	5	71.34	5.4	71.78	71.20	-0.4	22,250	0.00%
2021/11/19	21	72.37	7	72.76	72.00	14	22,468	0.06%
2021/11/18	20.1	77.41	41	78.09	74.30	-20.9	22,692	-0.09%
2021/11/17	4	75.78	24	75.35	76.60	-20	22,937	-0.09%
2021/11/16	6	75.60	7	76.10	76.10	-1	23,234	0.00%
2021/11/15	31.2	75.53	24	75.98	77.10	7.2	23,129	0.03%
2021/11/12	72	72.52	59	72.32	72.90	13	22,814	0.06%
2021/11/11	0	0.00	10	70.48	70.30	-10	22,494	-0.04%
2021/11/10	9	69.58	2	69.55	69.30	7	22,421	0.03%
2021/11/09	9.2	71.56	19	71.72	71.40	-9.8	22,333	-0.04%
2021/11/08	5	69.40	22	69.80	68.90	-17	22,056	-0.08%
2021/11/05	14	70.94	11	70.19	69.80	3	22,045	0.01%
2021/11/04	32	71.09	43.2	71.01	70.50	-11.2	21,995	-0.05%
2021/11/03	25	67.94	20	68.97	69.20	5	21,721	0.02%
2021/11/02	34	68.03	15.7	68.78	68.70	18.3	21,595	0.08%
2021/11/01	16	66.36	9	66.71	66.80	7	21,179	0.03%
2021/10/29	1	66.40	1	66.40	66.40	0	21,456	0.00%
2021/10/28	2	66.60	0	0.00	66.10	2	21,356	0.01%
2021/10/27	7	66.49	7	66.61	66.50	0	21,276	0.00%
2021/10/26	8.1	67.05	9	68.08	66.10	-1	21,051	0.00%
2021/10/25	19.1	66.90	4	67.45	67.60	15.1	20,900	0.07%
2021/10/22	19	68.27	57.2	68.87	69.50	-38.2	20,581	-0.19%
2021/10/21	3.1	65.20	2	65.90	65.40	1.1	20,217	0.01%
2021/10/20	2	66.05	0	0.00	65.60	2	20,230	0.01%
2021/10/19	4.5	65.60	8	66.59	65.20	-3.5	20,243	-0.02%
2021/10/18	4	65.00	1	64.00	64.00	3	20,262	0.01%
2021/10/15	4	65.90	6	65.87	65.40	-2	20,318	-0.01%
2021/10/14	2	63.60	4	64.75	63.60	-2	20,393	-0.01%
2021/10/13	11	64.21	4	64.08	63.50	7	20,486	0.03%
2021/10/12	2	66.30	3	66.57	66.50	-1	20,602	0.00%
2021/10/08	11.1	66.65	11	67.94	67.20	0.1	20,877	0.00%
2021/10/07	2	65.55	19	65.71	66.20	-17	20,748	-0.08%
2021/10/06	11	63.66	8	62.96	61.90	3	20,929	0.01%
2021/10/05	9	64.28	12	64.28	65.30	-3	21,158	-0.01%
2021/10/04	1	62.20	2	61.45	61.10	-1	21,377	0.00%
2021/10/01	10	63.04	20	62.50	62.00	-10	21,852	-0.05%
2021/09/30	12	64.76	15.2	65.41	65.00	-3.2	22,125	-0.01%
2021/09/29	18.1	65.55	10	65.15	64.40	8.1	22,091	0.04%
2021/09/28	52.2	66.12	20	66.90	68.30	32.2	21,963	0.15%
2021/09/27	90.1	68.39	71	67.77	67.80	19.1	21,377	0.09%
2021/09/24	54	76.04	56.1	75.05	73.20	-2.1	20,841	-0.01%
2021/09/23	111.1	76.28	184	76.78	75.20	-72.9	20,504	-0.36%	大買/大賣/
2021/09/22	27	72.50	29	72.54	74.00	-2	19,655	-0.01%
2021/09/17	126.1	71.59	66.2	72.65	74.00	59.9	19,780	0.30%	大買/
2021/09/16	5	67.98	1	67.90	68.10	4	19,538	0.02%
2021/09/15	11.1	67.23	18	67.78	67.90	-6.9	20,570	-0.03%
2021/09/14	6	66.62	10	66.89	67.10	-4	21,067	-0.02%
2021/09/13	58.2	68.30	26	67.72	66.80	32.2	21,772	0.15%
2021/09/10	12	69.33	11.3	70.23	71.40	0.7	22,090	0.00%
2021/09/09	60	68.64	63	66.55	69.00	-3	22,192	-0.01%
2021/09/08	11.3	64.19	8	64.31	63.40	3.3	21,866	0.02%
2021/09/07	17.3	69.57	13	68.51	67.50	4.3	21,743	0.02%
2021/09/06	10	71.51	4	71.43	71.00	6	21,739	0.03%
2021/09/03	7	71.96	35	71.57	72.80	-28	22,282	-0.13%
2021/09/02	31	73.92	15	72.50	71.80	16	22,925	0.07%
2021/09/01	30	72.93	27	73.14	73.90	3	22,892	0.01%
2021/08/31	51	71.55	57.1	72.39	73.50	-6.1	22,774	-0.03%
2021/08/30	7	69.21	16	69.71	70.20	-9	22,515	-0.04%
2021/08/27	46.1	68.52	36	67.24	67.00	10.1	22,888	0.04%
2021/08/26	17	71.41	3	72.67	71.00	14	22,684	0.06%
2021/08/25	23	72.50	169	72.36	73.60	-146	22,699	-0.64%	大賣/鉅額交易
2021/08/24	23	70.94	48	70.87	71.90	-25	22,793	-0.11%
2021/08/23	184	68.12	11	68.26	68.40	173	22,466	0.77%	大買/鉅額交易
2021/08/20	5	66.30	8	66.63	68.30	-3	21,927	-0.01%
2021/08/19	2	64.05	2	64.00	62.10	0	21,540	0.00%
2021/08/18	3	63.33	14	59.79	64.20	-11	21,563	-0.05%
2021/08/17	3	59.00	1	59.80	58.40	2	21,806	0.01%
2021/08/16	3	61.40	3	61.80	61.80	0	21,904	0.00%
2021/08/13	4	63.13	5	63.36	63.00	-1	22,091	0.00%
2021/08/12	3	66.30	3	66.67	66.70	0	22,137	0.00%
2021/08/11	14	67.41	1	66.20	66.70	13	22,430	0.06%
2021/08/10	1	68.00	1	68.60	67.60	0	22,891	0.00%
2021/08/09	6.3	71.12	2	69.90	69.80	4.3	23,158	0.02%
2021/08/06	1	70.70	0	0.00	72.00	1	23,356	0.00%
2021/08/05	1	71.60	2	72.10	71.60	-1	23,597	0.00%
2021/08/04	10	75.90	13	75.53	72.90	-3	23,730	-0.01%
2021/08/03	3	73.27	1	72.70	72.80	2	23,608	0.01%
2021/08/02	6	72.70	4	71.53	72.60	2	23,615	0.01%
2021/07/30	1	72.60	3	73.63	71.50	-2	23,555	-0.01%
2021/07/29	3	72.40	1	72.60	72.50	2	23,566	0.01%
2021/07/28	3	72.07	1	71.30	72.20	2	23,539	0.01%
2021/07/27	8	75.39	1	72.80	73.00	7	23,608	0.03%
2021/07/26	2	75.65	2	75.80	75.80	0	23,587	0.00%
2021/07/23	1	75.60	1	76.10	73.70	0	23,536	0.00%
2021/07/22	1	75.40	2	75.90	75.60	-1	23,612	0.00%
2021/07/21	2	75.05	0	0.00	74.00	2	23,653	0.01%
2021/07/20	1	74.50	1.2	73.95	74.90	-0.2	23,966	0.00%
2021/07/19	7	77.21	8.4	76.63	75.50	-1.4	24,015	-0.01%
2021/07/16	7	76.19	5	77.58	77.40	2	23,986	0.01%
2021/07/15	2	77.80	1	76.50	77.90	1	23,945	0.00%
2021/07/14	2	80.35	2.2	79.90	80.10	-0.2	23,673	0.00%
2021/07/13	9	80.37	11	79.92	79.50	-2	23,558	-0.01%
2021/07/12	16	79.91	13	80.53	80.00	3	23,234	0.01%
2021/07/09	33	78.38	25	78.02	77.10	8	22,821	0.04%
2021/07/08	14.1	75.38	26	76.06	77.90	-12	22,565	-0.05%
2021/07/07	29.1	72.68	45	72.54	71.50	-15.9	22,038	-0.07%
2021/07/06	29	70.02	20	70.32	70.50	9	21,536	0.04%
2021/07/05	18.1	70.04	23	69.39	69.00	-5	21,469	-0.02%
2021/07/02	6	67.12	6	67.07	67.30	0	21,371	0.00%
2021/07/01	5	66.86	8	66.61	66.90	-3	21,323	-0.01%
2021/06/30	12.1	68.16	10	68.11	66.90	2.1	21,245	0.01%
2021/06/29	5.9	67.45	12	67.50	68.60	-6.1	21,157	-0.03%
2021/06/28	18.2	69.46	19	69.15	68.50	-0.9	20,979	0.00%
2021/06/25	74.8	69.67	89	69.49	67.50	-14.2	20,524	-0.07%
2021/06/24	74.6	66.58	58	66.24	66.60	16.6	19,750	0.08%
2021/06/23	23	64.16	48.6	65.40	67.30	-25.6	18,688	-0.14%
2021/06/22	45	63.86	25	62.62	61.20	20	18,167	0.11%
2021/06/21	13	61.12	49	61.76	62.20	-36	17,304	-0.21%
2021/06/18	21.1	59.93	16	58.98	58.20	5.1	16,717	0.03%
2021/06/17	21	58.96	11	59.16	59.30	10	16,341	0.06%
2021/06/16	3	59.37	4	59.28	58.90	-1	16,350	-0.01%
2021/06/15	1.4	59.98	5	59.68	59.60	-3.6	16,266	-0.02%
2021/06/11	41.3	59.74	13	59.99	58.70	28.3	16,170	0.18%
2021/06/10	11.3	60.02	33	59.98	61.50	-21.7	15,582	-0.14%
2021/06/09	6	57.67	8	57.84	57.00	-2	14,780	-0.01%
2021/06/08	7	57.70	4	58.00	58.00	3	14,714	0.02%
2021/06/07	14	56.19	24	56.16	57.10	-10	14,632	-0.07%
2021/06/04	28	57.28	40	57.90	55.60	-12	14,561	-0.08%
2021/06/03	5	57.50	9	57.51	57.60	-4	14,382	-0.03%
2021/06/02	23	56.87	1	57.40	57.40	22	15,129	0.15%
2021/06/01	8	56.76	7	56.79	57.10	1	15,199	0.01%
2021/05/31	2	54.10	9	54.33	55.20	-7	15,227	-0.05%
2021/05/28	1	52.60	1	53.10	53.10	0	15,469	0.00%
2021/05/27	2	51.90	6.1	52.23	52.50	-4.1	15,987	-0.03%
2021/05/26	15	53.27	17	53.19	53.10	-2	16,018	-0.01%
2021/05/25	9	53.53	15	53.46	53.70	-6	16,292	-0.04%
2021/05/24	1	51.60	3	51.83	52.40	-2	16,165	-0.01%
2021/05/21	3	51.03	8	51.10	51.00	-5	16,101	-0.03%
2021/05/20	2	49.85	36	50.70	49.15	-34	16,063	-0.21%
2021/05/19	22	50.69	14	51.06	50.80	8	16,355	0.05%
2021/05/18	19	49.39	21	50.12	50.50	-2	16,269	-0.01%
2021/05/17	26.1	46.42	55.2	46.28	48.25	-29.1	16,002	-0.18%
2021/05/14	11	45.60	6	46.05	45.90	5	15,709	0.03%
2021/05/13	44	38.95	79	41.78	43.85	-35	15,454	-0.23%
2021/05/12	119	43.24	111	42.90	41.85	8	15,261	0.05%	大買/大賣/
2021/05/11	13	46.73	1	46.50	46.50	12	15,083	0.08%
2021/05/10	1	49.60	3	50.87	51.00	-2	14,954	-0.01%
2021/05/07	5	49.21	4	49.65	50.00	1	15,094	0.01%
2021/05/06	11	49.38	2	49.03	48.60	9	15,325	0.06%
2021/05/05	1.2	48.37	7	50.08	49.45	-5.8	15,640	-0.04%
2021/05/04	14	49.24	5	50.60	48.60	9	15,717	0.06%
2021/05/03	8	52.74	17	52.66	52.40	-9	15,715	-0.06%
2021/04/29	0	0.00	4	55.08	54.90	-4	15,787	-0.03%
2021/04/28	6	54.93	5	54.80	54.40	1	15,954	0.01%
2021/04/27	8	56.13	11.1	55.80	55.20	-3.1	16,104	-0.02%
2021/04/26	40	57.77	15.2	57.64	57.60	24.8	16,107	0.15%
2021/04/23	3	56.63	7	56.39	56.80	-4	16,313	-0.02%
2021/04/22	2	55.90	4	56.33	54.50	-2	17,306	-0.01%
2021/04/21	11	56.24	21	56.08	55.80	-10	18,548	-0.05%
2021/04/20	11.2	55.08	15	55.51	55.60	-3.8	18,986	-0.02%
2021/04/19	22	54.10	16	54.91	55.00	6	19,073	0.03%
2021/04/16	16	53.84	17	54.30	54.50	-1	19,226	-0.01%
2021/04/15	0	0.00	13	53.07	53.30	-13	19,540	-0.07%
2021/04/14	25	51.86	8.2	52.02	52.10	16.8	20,165	0.08%
2021/04/13	8	54.25	2	54.70	53.30	6	20,424	0.03%
2021/04/12	4	55.53	20	55.10	55.10	-16	20,580	-0.08%
2021/04/09	23	55.80	1	55.20	55.60	22	20,790	0.11%
2021/04/08	2	55.90	6	56.38	56.30	-4	20,714	-0.02%
2021/04/07	2	55.20	96	55.16	55.20	-94	20,671	-0.45%
2021/04/06	90	54.98	3	55.00	55.00	87	20,774	0.42%
2021/04/01	53	56.90	94	55.78	55.10	-41	20,871	-0.20%
2021/03/31	33	55.51	9	55.93	56.20	24	20,914	0.11%
2021/03/30	13	55.17	20	55.15	55.20	-7	20,906	-0.03%
2021/03/29	35	55.01	14.3	54.93	54.70	20.7	21,165	0.10%
2021/03/26	22	54.88	23	54.98	55.00	-1	21,781	0.00%
2021/03/25	17	55.27	4	55.20	54.90	13	22,481	0.06%
2021/03/24	11	55.18	0	0.00	55.80	11	23,017	0.05%
2021/03/23	17	55.70	24	55.78	55.20	-7	24,177	-0.03%
2021/03/22	5	54.26	10	54.30	54.50	-5	25,564	-0.02%
2021/03/19	12	54.64	4	54.93	54.90	8	26,379	0.03%
2021/03/18	15	55.37	4.5	55.22	55.40	10.5	26,682	0.04%
2021/03/17	13	55.11	18.3	55.20	55.20	-5.3	26,843	-0.02%
2021/03/16	7	56.36	10	56.10	56.00	-3	26,959	-0.01%
2021/03/15	4	56.60	5	56.86	56.60	-1	27,473	0.00%
2021/03/12	17	57.46	14	57.46	56.80	3	28,315	0.01%
2021/03/11	1	56.50	1	56.60	57.20	0	28,314	0.00%
2021/03/10	26	56.85	34	56.94	55.80	-8	28,369	-0.03%
2021/03/09	59	57.19	46	56.83	56.10	13	28,478	0.05%
2021/03/08	39	58.68	96	58.75	58.50	-57	28,130	-0.20%
2021/03/05	43	56.29	50	56.03	57.40	-7	27,418	-0.03%
2021/03/04	64	56.30	48	56.51	55.20	16	27,432	0.06%
2021/03/03	27	55.54	22	55.66	56.00	5	27,244	0.02%
2021/03/02	28	56.17	43	57.05	56.90	-15	27,361	-0.05%
2021/02/26	6.1	54.51	4	55.08	54.20	2.1	27,598	0.01%
2021/02/25	77	56.97	54	56.12	55.90	23	28,817	0.08%
2021/02/24	21	55.74	11	56.08	56.20	10	28,672	0.03%
2021/02/23	22	54.94	24	54.60	54.60	-2	28,567	-0.01%
2021/02/22	7	55.46	52	55.48	55.30	-45	29,133	-0.15%
2021/02/19	41	55.64	17	55.70	55.20	24	29,472	0.08%
2021/02/18	23	55.20	18	54.71	54.70	5	29,370	0.02%
2021/02/17	2	54.95	17	55.08	55.10	-15	29,266	-0.05%
2021/02/05	16	52.30	6	52.45	52.40	10	29,022	0.03%
2021/02/04	1	51.80	16	52.39	52.60	-15	29,098	-0.05%
2021/02/03	19	52.34	13	51.82	51.80	6	29,153	0.02%
2021/02/02	49	52.12	19	52.02	52.30	30	29,241	0.10%
2021/02/01	19	51.48	20	51.86	51.70	-1	29,392	0.00%
2021/01/29	28	54.07	35	52.88	52.10	-7	29,399	-0.02%
2021/01/28	16	54.51	31	54.18	54.00	-15	29,365	-0.05%
2021/01/27	33	54.33	52	54.54	54.30	-19	29,304	-0.06%
2021/01/26	21	52.75	87	52.86	52.60	-66	29,082	-0.23%
2021/01/25	79	52.25	8	52.21	52.10	71	29,081	0.24%
2021/01/22	68	52.28	87	52.74	53.30	-19	29,043	-0.07%
2021/01/21	38	52.35	24	52.48	51.90	14	29,111	0.05%
2021/01/20	88	52.94	78	53.11	51.80	10	29,221	0.03%
2021/01/19	55	55.36	190	55.17	54.90	-135	29,169	-0.46%	大賣/鉅額交易
2021/01/18	233.2	58.56	47.2	57.29	56.00	186	29,279	0.64%	大買/鉅額交易
2021/01/15	81.2	59.87	221.1	59.22	57.20	-139.9	28,862	-0.48%	大賣/鉅額交易
2021/01/14	200	58.21	84.1	59.18	58.60	116	28,001	0.41%	大買/鉅額交易
2021/01/13	14	53.19	61	54.38	55.80	-47	27,286	-0.17%
2021/01/12	19	51.79	20	51.62	51.90	-1	27,793	0.00%
2021/01/11	57	51.38	23	51.27	51.30	34	29,346	0.12%
2021/01/08	33	54.43	32	54.35	52.80	1	29,446	0.00%
2021/01/07	56	55.35	66	55.73	54.80	-10	29,322	-0.03%
2021/01/06	44.2	53.33	65	53.94	54.40	-20.8	28,939	-0.07%
2021/01/05	74	51.71	80	52.79	52.90	-6	28,551	-0.02%
2021/01/04	28	51.58	26	51.82	51.90	2	28,438	0.01%
2020/12/31	15	50.80	80	50.39	50.50	-65	28,400	-0.23%
2020/12/30	34	50.81	90	50.52	50.90	-56	28,752	-0.19%
2020/12/29	11	50.29	35	50.21	50.30	-24	28,854	-0.08%
2020/12/28	93	50.38	73	51.05	50.60	20	28,837	0.07%
2020/12/25	64	51.33	23.2	51.24	50.90	40.9	28,916	0.14%
2020/12/24	71	51.85	60	52.10	51.80	11	29,015	0.04%
2020/12/23	67	52.01	19	51.89	51.70	48	29,190	0.16%
2020/12/22	27	53.51	23	55.39	51.50	4	29,768	0.01%
2020/12/21	77.8	57.35	34.5	57.32	56.70	43.3	29,556	0.15%
2020/12/18	44.5	56.20	86	56.18	56.20	-41.5	29,020	-0.14%
2020/12/17	68	56.76	89	56.11	55.30	-21	28,672	-0.07%
2020/12/16	21	54.73	158	55.82	56.30	-137	27,633	-0.50%	大賣/鉅額交易
2020/12/15	27	52.63	37	53.08	51.70	-10	26,277	-0.04%
2020/12/14	70	51.92	26.1	52.66	52.30	43.9	25,856	0.17%
2020/12/11	19	50.51	24.1	50.48	51.30	-5.1	25,771	-0.02%
2020/12/10	16	50.98	20	51.50	50.30	-4	25,930	-0.02%
2020/12/09	33	52.84	32	53.10	52.00	1	25,920	0.00%
2020/12/08	107	52.32	58	52.41	52.20	49	25,644	0.19%	大買/
2020/12/07	4	50.01	20	50.42	50.10	-16	25,214	-0.06%
2020/12/04	17	49.76	29.4	49.91	49.50	-12.4	25,529	-0.05%
2020/12/03	48	50.23	13	50.36	50.80	35	25,769	0.14%
2020/12/02	14	50.13	8	50.54	49.75	6	26,120	0.02%
2020/12/01	10	50.75	54	50.41	50.50	-44	26,385	-0.17%
2020/11/30	46	51.93	20	52.12	51.60	26	26,717	0.10%
2020/11/27	20	51.03	30	51.41	51.80	-10	27,004	-0.04%
2020/11/26	26	50.96	35	50.68	50.50	-9	27,466	-0.03%
2020/11/25	89	51.65	18	51.79	50.20	71.1	27,248	0.26%
2020/11/24	57	51.13	84	51.43	51.30	-27	27,467	-0.10%
2020/11/23	4	48.88	23.1	48.87	48.50	-19.1	27,037	-0.07%
2020/11/20	19	48.11	37	48.05	47.95	-18	27,737	-0.06%
2020/11/19	23	48.18	16.2	48.23	47.60	6.8	28,676	0.02%
2020/11/18	34.4	47.08	37	46.80	47.45	-2.6	30,627	-0.01%
2020/11/17	7	45.75	17	45.45	45.45	-10	31,153	-0.03%
2020/11/16	47	44.67	36	44.12	44.35	11	32,848	0.03%
2020/11/12	7	44.34	13	44.13	44.45	-6	35,252	-0.02%
2020/11/11	25	43.96	3	43.62	43.65	22	36,177	0.06%
2020/11/10	19	44.72	28	44.25	44.00	-9	38,066	-0.02%
2020/11/09	40	44.36	6	44.63	44.90	34	41,214	0.08%
2020/11/06	11	44.95	7	44.94	44.30	4	42,827	0.01%
2020/11/05	13	44.66	22	44.53	44.40	-9	43,410	-0.02%
2020/11/04	35.1	45.24	36	45.14	45.15	-1	44,703	0.00%
2020/11/03	6	44.63	29	44.60	44.85	-23	45,064	-0.05%
2020/11/02	11	43.45	19	43.82	43.20	-8	45,504	-0.02%
2020/10/30	6	44.43	5	44.14	43.95	1	46,417	0.00%
2020/10/29	8	44.19	16	44.00	44.95	-8	46,758	-0.02%
2020/10/28	55.1	44.60	16.5	44.47	44.55	38.6	46,990	0.08%
2020/10/27	7	45.84	13	45.95	45.80	-6	47,118	-0.01%
2020/10/26	10.5	46.42	17	46.18	46.10	-6.5	47,493	-0.01%
2020/10/23	25	47.82	10	47.73	47.60	15	48,034	0.03%
2020/10/22	15	48.55	34	48.25	48.05	-19	48,619	-0.04%
2020/10/21	53	49.85	19.1	49.87	48.95	33.9	49,101	0.07%
2020/10/20	79.5	50.59	35	50.52	51.20	44.5	49,549	0.09%
2020/10/19	31	49.81	71	50.38	50.90	-40	49,388	-0.08%
2020/10/16	17	46.53	14	46.82	46.35	3	48,913	0.01%
2020/10/15	32	46.52	14	46.36	45.95	18	49,896	0.04%
2020/10/14	14.1	46.76	17	47.11	47.35	-2.9	51,513	-0.01%
2020/10/13	5	45.42	22	45.20	45.40	-17	53,410	-0.03%
2020/10/12	4	45.53	4	46.04	45.40	0	54,813	0.00%
2020/10/08	5	46.27	13	46.34	46.20	-8	56,601	-0.01%
2020/10/07	52	46.40	49	46.10	45.85	3	57,105	0.01%
2020/10/06	21	46.44	9.3	46.28	46.55	11.7	58,423	0.02%
2020/10/05	7	44.74	13	44.91	45.35	-6	58,930	-0.01%
2020/09/30	13	44.33	10	44.20	44.60	3	59,080	0.01%
2020/09/29	19	44.91	19	45.23	45.35	0	59,132	0.00%
2020/09/28	8	44.65	17	44.75	44.50	-9	59,409	-0.02%
2020/09/25	45	45.12	27	44.71	43.95	18	60,014	0.03%
2020/09/24	56	47.09	50	46.82	47.00	6	60,188	0.01%
2020/09/23	6	46.88	14	47.07	46.30	-8	59,961	-0.01%
2020/09/22	16	48.16	7	47.66	47.30	9	60,325	0.01%
2020/09/21	29	48.77	8	48.54	48.20	21	61,168	0.03%
2020/09/18	10	48.96	11	48.80	49.40	-1	61,286	0.00%
2020/09/17	19	48.48	9	48.64	48.50	10	61,454	0.02%
2020/09/16	16	49.98	4	50.03	49.25	12	61,484	0.02%
2020/09/15	45	50.01	50	49.81	49.15	-5	61,668	-0.01%
2020/09/14	22	49.90	4	49.88	49.60	18	61,621	0.03%
2020/09/11	16	49.55	20	49.84	48.85	-4	62,002	-0.01%
2020/09/10	10	50.10	20	50.46	49.70	-10	63,001	-0.02%
2020/09/09	30	51.05	36	50.81	50.70	-6	63,631	-0.01%
2020/09/08	28	51.92	37	51.01	50.60	-9	63,687	-0.01%
2020/09/07	21	52.56	12	53.36	51.80	9	63,840	0.01%
2020/09/04	10	53.84	11	53.70	54.80	-1	63,910	0.00%
2020/09/03	23	54.63	26	54.51	53.90	-3	64,048	0.00%
2020/09/02	16	53.52	23	53.69	53.80	-7	64,353	-0.01%
2020/09/01	61	52.73	77	52.82	53.10	-16	64,129	-0.02%
2020/08/31	42	52.26	44	51.97	51.40	-2	63,696	0.00%
2020/08/28	60	52.79	106	53.47	51.80	-46	63,696	-0.07%	大賣/
2020/08/27	24	54.62	27	54.49	55.10	-3	63,450	0.00%
2020/08/26	87.4	54.98	60	55.25	53.90	27.4	63,286	0.04%
2020/08/25	91.1	54.86	87	54.66	54.00	4.1	62,944	0.01%
2020/08/24	189	58.73	72	57.29	55.20	117	62,792	0.19%	大買/鉅額交易
2020/08/21	128	55.97	176	57.04	57.40	-48	61,011	-0.08%	大買/大賣/
2020/08/20	167.3	54.77	194	53.92	52.20	-26.7	62,227	-0.04%	大買/大賣/
2020/08/19	173	56.69	128	57.15	56.60	45	61,656	0.07%	大買/大賣/
2020/08/18	78	54.33	109	54.88	56.20	-31	61,108	-0.05%	大賣/
2020/08/17	185	53.54	173	53.69	53.10	12	60,793	0.02%	大買/大賣/
2020/08/14	140.5	51.51	151	52.33	53.10	-10.5	60,487	-0.02%	大買/大賣/
2020/08/13	214	50.51	188.1	51.22	52.20	25.9	58,936	0.04%	大買/大賣/
2020/08/12	173	45.27	198	46.08	48.20	-25	56,215	-0.04%	大買/大賣/
2020/08/11	55	43.60	85	43.93	43.85	-30	55,202	-0.05%
2020/08/10	143	43.82	211	44.76	43.60	-68	55,347	-0.12%	大買/大賣/
2020/08/07	61	42.18	70	42.27	42.10	-9	54,708	-0.02%
2020/08/06	105	41.99	81	41.90	41.40	24	55,555	0.04%	大買/
2020/08/05	275	42.25	221	42.34	42.70	54	55,729	0.10%	大買/大賣/
2020/08/04	81	40.77	4	40.53	40.35	77	55,561	0.14%
2020/08/03	17	40.89	77	40.67	41.20	-60	55,548	-0.11%
2020/07/31	16	40.47	19	40.27	40.30	-3	55,641	-0.01%
2020/07/30	63	40.82	96	41.19	40.80	-33	56,159	-0.06%
2020/07/29	174	41.44	54	41.04	40.55	120	56,588	0.21%	大買/鉅額交易
2020/07/28	88	42.09	94	42.62	42.50	-6	56,594	-0.01%
2020/07/27	130	42.82	127	43.26	42.15	3	56,788	0.01%	大買/大賣/
2020/07/24	117	42.66	77	43.41	41.55	40	56,984	0.07%	大買/
2020/07/23	152	43.24	133	43.48	43.75	19	57,673	0.03%	大買/大賣/
2020/07/22	37	42.81	63	42.60	42.30	-26	58,198	-0.04%
2020/07/21	101	42.12	109	42.21	41.80	-8	57,408	-0.01%	大買/大賣/
2020/07/20	67	39.86	65	39.49	41.90	2	57,098	0.00%
2020/07/17	172	39.17	172	38.97	38.10	0	56,222	0.00%	大買/大賣/
2020/07/16	90	38.02	79	38.21	38.80	11	54,977	0.02%
2020/07/15	84	37.03	121	37.16	36.55	-37	54,307	-0.07%	大賣/
2020/07/14	38	36.00	37	35.87	35.65	1	54,106	0.00%
2020/07/13	73	35.92	114	35.86	36.50	-41	54,451	-0.08%	大賣/
2020/07/10	96	34.01	77	33.73	33.90	19	54,216	0.04%
2020/07/09	10	34.09	3	34.13	33.65	7	54,678	0.01%
2020/07/08	34	33.82	20	33.84	34.20	14	55,282	0.03%
2020/07/07	56	33.84	6.1	34.29	33.70	49.9	55,943	0.09%
2020/07/06	38	35.62	21	35.69	35.15	17	56,323	0.03%
2020/07/03	26	34.57	43	34.30	34.50	-17	56,313	-0.03%
2020/07/02	15	33.39	12	33.58	33.20	3	55,775	0.01%
2020/07/01	26	33.62	13	33.73	33.40	13	56,138	0.02%
2020/06/30	13	33.81	71	33.86	33.60	-58	57,055	-0.10%
2020/06/29	23	32.14	25	32.35	32.10	-2	57,793	0.00%
2020/06/24	8	31.69	18	31.92	32.00	-10	59,076	-0.02%
2020/06/23	30	31.65	11	31.61	31.65	19	60,318	0.03%
2020/06/22	34	32.60	13	32.18	32.05	21	60,822	0.03%
2020/06/19	18	33.18	23	33.29	33.30	-5	61,315	-0.01%
2020/06/18	46	33.03	88	32.95	33.15	-42	61,646	-0.07%
2020/06/17	198	34.36	111	33.61	33.20	87	61,513	0.14%	大買/大賣/
2020/06/16	32	32.85	36	33.43	34.25	-4	61,513	-0.01%
2020/06/15	16	31.64	76	31.70	31.15	-60	61,691	-0.10%
2020/06/12	44	32.81	37	32.71	32.45	7	63,144	0.01%
2020/06/11	84	33.33	26	33.39	33.75	58	64,561	0.09%
2020/06/10	40	33.27	13	33.23	33.10	27	65,914	0.04%
2020/06/09	32	34.54	63	34.15	33.90	-31	67,752	-0.05%
2020/06/08	15	34.69	14	34.49	33.95	1	68,454	0.00%
2020/06/05	17	35.11	1	35.50	35.00	16	70,044	0.02%
2020/06/04	11	35.45	6	35.36	35.00	5	71,378	0.01%
2020/06/03	25	35.30	10	35.05	35.25	15	72,543	0.02%
2020/06/02	52	36.61	69	36.55	36.10	-17	73,155	-0.02%
2020/06/01	53	37.51	50	37.52	37.80	3	73,512	0.00%
2020/05/29	128	37.41	201	37.33	37.25	-73	74,101	-0.10%	大買/大賣/
2020/05/28	74	37.45	29	36.95	37.00	45	74,253	0.06%
2020/05/27	218	37.89	198	38.19	36.90	20	73,667	0.03%	大買/大賣/
2020/05/26	51	34.76	53	35.94	36.45	-2	71,644	0.00%
2020/05/25	49	32.51	47	32.67	33.15	2	70,485	0.00%
2020/05/22	10	33.91	27	33.85	33.35	-17	69,924	-0.02%
2020/05/21	11	33.58	19	33.73	33.65	-8	69,183	-0.01%
2020/05/20	38	32.90	30	32.95	32.70	8	68,662	0.01%
2020/05/19	35	32.99	48	33.16	33.50	-13	68,360	-0.02%
2020/05/18	56	32.88	21	33.15	32.30	35	67,883	0.05%
2020/05/15	45	33.32	57	33.73	34.10	-12	67,270	-0.02%
2020/05/14	30	32.90	17	33.30	32.55	13	66,571	0.02%
2020/05/13	45	34.05	34	34.19	33.60	11	66,131	0.02%
2020/05/12	17	33.94	33	33.98	34.50	-16	65,016	-0.02%
2020/05/11	36	33.75	31	33.97	33.25	5	64,952	0.01%
2020/05/08	6	33.29	31	33.38	33.20	-25	64,286	-0.04%
2020/05/07	25	32.77	9	33.22	33.50	16	64,040	0.02%
2020/05/06	36	33.25	41	32.93	32.15	-5	63,725	-0.01%
2020/05/05	45	33.60	46	33.92	33.00	-1	63,131	0.00%
2020/05/04	20	33.44	43	33.49	34.05	-23	62,617	-0.04%
2020/04/30	6	32.73	74	33.02	33.05	-68	62,094	-0.11%
2020/04/29	26	31.95	28	31.92	32.10	-2	61,518	0.00%
2020/04/28	60	32.13	28	32.18	31.25	32	60,935	0.05%
2020/04/27	19	29.15	49	29.31	31.50	-30	59,408	-0.05%
2020/04/24	128	28.46	127	28.44	28.65	1	58,034	0.00%	大買/大賣/
2020/04/23	15	28.29	48	28.49	28.50	-33	57,913	-0.06%
2020/04/22	58	27.83	15	27.63	28.35	43	57,177	0.08%
2020/04/21	33	27.78	76	27.40	27.05	-43	56,362	-0.08%
2020/04/20	10	27.69	19	27.81	27.70	-9	55,798	-0.02%
2020/04/17	63	28.46	95	28.04	27.80	-32	55,711	-0.06%
2020/04/16	34	27.93	55	27.98	28.60	-21	54,579	-0.04%
2020/04/15	83	28.14	24	28.14	27.80	59	54,265	0.11%
2020/04/14	20	28.15	50	27.75	28.75	-30	53,103	-0.06%
2020/04/13	48	26.63	52	26.70	26.80	-4	52,502	-0.01%
2020/04/10	41	26.42	71	26.64	26.40	-30	52,164	-0.06%
2020/04/09	57	26.35	31	26.09	25.35	26	51,436	0.05%
2020/04/08	75	27.13	646	26.99	26.50	-571	50,729	-1.13%	大賣/鉅額交易
2020/04/07	19	28.51	17	28.67	28.35	2	49,950	0.00%
2020/04/06	46	26.16	24	26.49	26.90	22	50,020	0.04%
2020/04/01	83	24.52	132	24.79	25.15	-49	49,877	-0.10%	大賣/
2020/03/31	221	24.08	160	24.84	24.25	61	48,514	0.13%	大買/大賣/
2020/03/30	474	23.17	54.2	23.08	23.60	419.8	46,687	0.90%	大買/鉅額交易
2020/03/27	122	22.30	175	22.54	23.10	-53	45,112	-0.12%	大買/大賣/
2020/03/26	123	20.57	95	20.66	21.00	28	43,532	0.06%	大買/
2020/03/25	96	19.94	79	20.14	20.20	17	42,629	0.04%
2020/03/24	72	18.56	49	18.72	18.85	23	41,664	0.06%
2020/03/23	8	16.67	26	16.80	17.75	-18	41,110	-0.04%
2020/03/20	202	18.46	134	18.31	18.00	68	40,715	0.17%	大買/大賣/
2020/03/19	45	17.94	59	17.99	17.20	-14	39,451	-0.04%
2020/03/18	271	20.01	198	19.88	19.10	73	38,401	0.19%	大買/大賣/
2020/03/17	60	20.44	49	20.57	20.05	11	36,538	0.03%
2020/03/16	49	21.15	56	21.18	19.80	-7	34,930	-0.02%
2020/03/13	46	19.78	59	20.10	21.85	-13	33,077	-0.04%
2020/03/12	59	20.78	17	20.61	19.90	42	30,903	0.14%
2020/03/11	76	22.34	33	21.91	22.10	43	29,944	0.14%
2020/03/10	50	19.88	39	20.23	20.50	11	27,942	0.04%
2020/03/09	308	20.27	271	19.33	18.65	37	26,321	0.14%	大買/大賣/
2020/03/06	21	20.11	247	19.75	20.10	-226	24,818	-0.91%	大賣/鉅額交易
2020/03/05	230	18.19	32	18.33	18.50	198	23,647	0.84%	大買/鉅額交易
2020/03/04	51	17.43	29	17.54	17.75	22	22,811	0.10%
2020/03/03	13	16.53	32	16.97	17.05	-19	21,797	-0.09%
2020/03/02	3	14.97	8	15.18	15.50	-5	21,006	-0.02%
2020/02/27	7	15.39	5	15.11	14.80	2	21,197	0.01%
2020/02/26	9	15.69	32	15.84	15.45	-23	21,767	-0.11%
2020/02/25	63	15.70	35	15.65	15.95	28	22,681	0.12%
2020/02/24	7	15.85	4	15.75	15.65	3	23,338	0.01%
2020/02/21	2	15.80	113	15.90	16.10	-111	23,798	-0.47%	大賣/鉅額交易
2020/02/20	182	15.83	82	15.80	15.85	100	24,220	0.41%	大買/
2020/02/19	2	15.68	2	15.80	15.70	0	24,387	0.00%
2020/02/18	1	15.50	61	15.65	15.70	-60	24,726	-0.24%
2020/02/17	3	15.62	142	15.62	15.55	-139	24,570	-0.57%	大賣/鉅額交易
2020/02/14	189	15.52	63	15.78	15.75	126	24,439	0.52%	大買/鉅額交易
2020/02/13	90	15.46	22	15.40	15.25	68	24,131	0.28%
2020/02/12	45	15.43	16	15.51	15.50	29	23,954	0.12%
2020/02/11	9	14.51	61	14.66	14.85	-52	23,255	-0.22%
2020/02/10	4	13.83	117	14.08	14.40	-113	23,187	-0.49%	大賣/鉅額交易
2020/02/07	3	14.42	0	0.00	14.30	3	23,024	0.01%
2020/02/06	75	14.95	20	14.89	14.95	55	22,816	0.24%
2020/02/05	41	14.77	34	14.77	14.40	7	22,607	0.03%
2020/02/04	20	15.00	2	14.80	15.00	18	22,350	0.08%
2020/02/03	5	14.14	12	14.23	14.35	-7	23,078	-0.03%
2020/01/31	17	15.36	5	15.58	15.30	12	22,970	0.05%
2020/01/30	1	16.20	6	16.31	16.20	-5	22,697	-0.02%
2020/01/20	68	18.04	7	17.95	18.00	61	22,672	0.27%
2020/01/17	1	17.60	2	17.90	18.00	-1	22,658	0.00%
2020/01/16	8	17.78	41	18.10	17.70	-33	22,405	-0.15%
2020/01/15	5	18.17	2	18.35	18.10	3	22,242	0.01%
2020/01/14	8	18.23	48	18.27	18.40	-40	22,156	-0.18%
2020/01/13	141	18.09	310	18.56	17.85	-169	21,854	-0.77%	大買/大賣/鉅額交易
2020/01/10	311	17.80	11	17.85	17.80	300	21,099	1.42%	大買/鉅額交易
2020/01/09	12	18.25	126	17.66	18.30	-114	20,514	-0.56%	大賣/鉅額交易
2020/01/08	54	16.64	5	17.01	17.15	49	19,878	0.25%
2020/01/07	31	17.13	20	16.96	17.05	11	19,780	0.06%
2020/01/06	7	17.22	29	17.08	17.40	-22	19,344	-0.11%
2020/01/03	9	16.87	17	17.04	16.85	-8	18,782	-0.04%
2020/01/02	6	16.72	29	16.94	16.85	-23	18,502	-0.12%
2019/12/31	3	16.72	1	16.85	16.65	2	18,242	0.01%
2019/12/30	35	16.81	9	16.89	16.80	26	18,122	0.14%
2019/12/27	5	16.45	53	16.61	16.75	-48	17,507	-0.27%
2019/12/26	1	15.90	5.4	16.16	16.20	-4.4	17,016	-0.03%
2019/12/25	0.2	15.70	0	0.00	15.80	0.2	16,928	0.00%
2019/12/24	1	15.35	7	15.47	15.60	-6	17,015	-0.04%
2019/12/23	32	15.45	6	15.60	15.30	26	17,047	0.15%
2019/12/20	2	15.63	1	15.90	15.75	1	17,021	0.01%
2019/12/19	1	15.80	1	15.80	15.80	0	17,045	0.00%
2019/12/18	3	16.03	6	16.02	15.75	-3	17,159	-0.02%
2019/12/17	6	16.28	1	16.55	16.25	5	17,121	0.03%
2019/12/16	26	16.12	3	16.23	16.25	23	17,244	0.13%
2019/12/13	1	16.40	1	16.55	15.95	0	17,293	0.00%
2019/12/12	2	16.50	57	16.47	16.30	-55	17,347	-0.32%
2019/12/11	15	16.57	12	16.60	16.50	3	17,921	0.02%
2019/12/10	2	16.25	14	16.36	16.55	-12	17,896	-0.07%
2019/12/09	21	16.39	74	16.48	16.30	-53	18,240	-0.29%
2019/12/06	121	16.20	10	16.27	16.35	111	18,132	0.61%	大買/鉅額交易
2019/12/05	4	15.70	3	15.67	15.70	1	17,726	0.01%
2019/12/04	3	15.57	3	15.53	15.55	0	18,063	0.00%
2019/12/03	6	15.58	5	15.65	15.70	1	18,789	0.01%
2019/12/02	4	15.20	6	15.20	15.50	-2	19,620	-0.01%
2019/11/29	10	15.65	95	15.56	15.50	-85	19,782	-0.43%
2019/11/28	12	15.68	1	15.65	15.60	11	20,209	0.05%
2019/11/27	28	15.96	8	16.04	16.10	20	20,992	0.10%
2019/11/26	35	15.96	10	16.11	16.15	25	21,042	0.12%
2019/11/25	101	16.66	60	16.48	16.25	41	20,617	0.20%	大買/
2019/11/22	45	16.76	24	16.51	16.15	21	19,834	0.11%
2019/11/21	44	15.72	209	15.52	16.55	-165	18,704	-0.88%	大賣/鉅額交易
2019/11/20	26	15.77	37	15.78	15.70	-11	17,910	-0.06%
2019/11/19	71	15.32	20	15.63	15.40	51	17,547	0.29%
2019/11/18	106	15.20	5	15.01	15.15	101	16,976	0.59%	大買/鉅額交易
2019/11/15	3	14.87	19	14.95	14.90	-16	16,709	-0.10%
2019/11/14	2	14.10	1	14.05	14.00	1	16,338	0.01%
2019/11/13	3	13.93	1	13.90	14.00	2	16,424	0.01%
2019/11/12	1	13.90	22	13.90	14.05	-21	16,615	-0.13%
2019/11/11	1	13.75	43	14.00	13.60	-42	16,621	-0.25%
2019/11/08	22	14.19	16	14.14	14.15	6	16,570	0.04%
2019/11/07	14	14.08	8	13.99	14.15	6	16,592	0.04%
2019/11/06	51	14.50	1	14.50	14.45	50	16,521	0.30%
2019/11/05	1	14.80	42	14.71	14.70	-41	16,498	-0.25%
2019/11/04	9	14.65	1	14.65	14.60	8	16,542	0.05%
2019/11/01	64	14.93	79	15.06	14.90	-15	16,438	-0.09%
2019/10/31	33	15.63	28	15.61	15.35	5	16,321	0.03%
2019/10/30	11	15.08	69	14.60	15.00	-58	15,333	-0.38%
2019/10/29	1	15.05	0	0.00	14.45	1	15,140	0.01%
2019/10/28	40	15.02	14	15.07	14.90	26	15,233	0.17%
2019/10/25	7	14.77	4	14.81	14.80	3	15,513	0.02%
2019/10/24	2	14.70	2	14.85	14.75	0	15,525	0.00%
2019/10/22	3	14.73	0	0.00	14.55	3	15,876	0.02%
2019/10/21	0	0.00	2	14.80	14.75	-2	15,823	-0.01%
2019/10/18	60	14.55	0	0.00	14.55	60	15,857	0.38%
2019/10/17	2	14.55	0	0.00	14.55	2	15,948	0.01%
2019/10/16	0	0.00	171.1	14.52	14.40	-171.1	16,089	-1.06%	大賣/鉅額交易
2019/10/15	180	14.53	9	14.75	14.70	171	16,377	1.04%	大買/鉅額交易
2019/10/14	1	14.45	5	14.27	14.25	-4	16,316	-0.02%
2019/10/09	0	0.00	1	13.70	13.60	-1	16,563	-0.01%
2019/10/08	3	13.82	0	0.00	13.75	3	16,613	0.02%
2019/10/07	9	13.90	2	14.03	13.90	7	16,657	0.04%
2019/10/04	5	14.04	1	14.20	13.90	4	16,669	0.02%
2019/10/03	1	14.00	0	0.00	14.10	1	16,608	0.01%
2019/10/01	0	0.00	4	14.09	14.20	-4	16,643	-0.02%
2019/09/27	2	13.98	5	13.80	13.80	-3	16,560	-0.02%
2019/09/26	5	14.25	2	14.40	14.20	3	16,446	0.02%
2019/09/25	9	14.36	6	14.43	14.35	3	16,418	0.02%
2019/09/24	7	14.71	1	14.90	14.55	6	16,485	0.04%
2019/09/23	2	14.80	7	14.82	14.80	-5	16,398	-0.03%
2019/09/20	0	0.00	4	14.65	14.70	-4	16,339	-0.02%
2019/09/19	4	14.64	1	14.95	14.50	3	16,310	0.02%
2019/09/18	2	14.85	9	14.90	14.85	-7	16,202	-0.04%
2019/09/17	8	14.96	17	15.10	15.00	-9	16,088	-0.06%
2019/09/16	15	15.20	12	15.25	15.10	3	15,838	0.02%
2019/09/12	7	15.00	1	15.10	15.05	6	15,112	0.04%
2019/09/11	2	15.00	22	14.89	15.20	-20	14,883	-0.13%
2019/09/10	1	14.60	3	14.58	14.55	-2	14,308	-0.01%
2019/09/09	13	14.67	18	14.59	14.55	-5	14,145	-0.04%
2019/09/06	13	14.53	34	14.54	14.55	-21	13,956	-0.15%
2019/09/05	42	14.86	22	14.98	14.75	20	13,659	0.15%
2019/09/04	64	14.97	37	14.92	15.10	27	13,004	0.21%
2019/09/03	3	14.43	8	14.45	14.45	-5	12,321	-0.04%
2019/09/02	6	14.55	8	14.66	14.80	-2	11,884	-0.02%
2019/08/30	12	14.00	78	14.08	14.45	-66	11,134	-0.59%
2019/08/29	25	13.57	23	13.49	13.45	2	10,088	0.02%
2019/08/28	2	13.05	3	12.93	12.90	-1	9,654	-0.01%
2019/08/27	1	12.90	6	12.98	12.85	-5	9,632	-0.05%
2019/08/26	1	12.65	2	12.80	12.75	-1	9,601	-0.01%
2019/08/23	6	13.18	11	13.15	13.15	-5	9,533	-0.05%
2019/08/22	53	13.39	11	13.50	13.50	42	9,474	0.44%
2019/08/21	13	13.04	12	13.10	13.15	1	9,142	0.01%
2019/08/20	3	12.85	2	12.90	12.70	1	9,035	0.01%
2019/08/19	2	12.85	11	12.99	12.80	-9	9,010	-0.10%
2019/08/16	6	12.80	3	12.80	12.80	3	8,950	0.03%
2019/08/15	5	12.25	3	12.32	12.90	2	8,846	0.02%
2019/08/14	3	12.45	4	12.48	12.35	-1	8,724	-0.01%
2019/08/13	4	12.30	0	0.00	12.15	4	8,759	0.05%
2019/08/12	3	12.57	301	12.50	12.50	-298	8,864	-3.36%	大賣/鉅額交易
2019/08/08	310	12.40	2	12.23	12.70	308	8,897	3.46%	大買/鉅額交易
2019/08/07	2	12.20	0	0.00	12.10	2	8,873	0.02%
2019/08/06	0	0.00	2	11.58	12.30	-2	8,854	-0.02%
2019/08/05	2	12.05	2	12.00	11.95	0	8,779	0.00%
2019/08/02	13	12.40	4	12.31	12.25	9	8,777	0.10%
2019/08/01	2	13.25	0	0.00	13.05	2	8,634	0.02%
2019/07/31	1	13.20	201	13.11	13.45	-200	8,513	-2.35%	大賣/鉅額交易
2019/07/30	205	13.97	2	13.30	13.40	203	8,395	2.42%	大買/鉅額交易
2019/07/29	16	13.96	13	14.13	13.85	3	8,132	0.04%
2019/07/26	0	0.00	3	13.45	13.50	-3	7,639	-0.04%
2019/07/25	5	13.55	20	13.63	13.40	-15	7,599	-0.20%
2019/07/24	4	13.01	1	12.95	12.95	3	7,238	0.04%
2019/07/23	2	13.25	0	0.00	13.25	2	7,257	0.03%
2019/07/22	0	0.00	5	13.40	13.60	-5	7,202	-0.07%
2019/07/19	1	13.15	216	13.20	13.05	-215	7,063	-3.04%	大賣/鉅額交易
2019/07/18	202	13.35	21	13.16	13.05	181	7,084	2.56%	大買/鉅額交易
2019/07/17	22	13.22	112	12.78	13.30	-90	7,012	-1.28%	大賣/
2019/07/16	3	12.73	7	12.84	12.90	-4	6,618	-0.06%
2019/07/15	115	12.67	6	12.69	12.65	109	6,514	1.67%	大買/鉅額交易
2019/07/12	6	12.29	11	12.30	12.15	-5	6,223	-0.08%
2019/07/11	1	12.10	1	12.00	12.20	0	6,337	0.00%
2019/07/10	0	0.00	8	12.03	12.05	-8	6,394	-0.13%
2019/07/09	1	11.90	1	11.85	11.90	0	6,474	0.00%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	3	12.05	0	0.00	12.05	3	6,889	0.04%
2019/07/04	0	0.00	1	11.90	12.00	-1	7,009	-0.01%
2019/07/02	14	11.97	0	0.00	12.05	14	8,493	0.16%
2019/07/01	0	0.00	2	12.05	11.95	-2	8,852	-0.02%
2019/06/28	1	11.60	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	61	11.59	11.75	-61	8,918	-0.68%
2019/06/26	2	11.75	1	11.55	11.50	1	8,869	0.01%
2019/06/25	102	12.30	42	11.81	11.80	60	8,900	0.67%	大買/
2019/06/21	5	11.85	0	0.00	11.85	5	8,900	0.06%
2019/06/20	40	11.95	45	11.96	11.95	-5	8,946	-0.06%
2019/06/19	1	11.65	3	11.93	11.85	-2	9,136	-0.02%
2019/06/18	2	11.48	1	11.50	11.40	1	9,141	0.01%
2019/06/17	11	11.52	2	11.50	11.50	9	9,669	0.09%
2019/06/14	1	11.75	0	0.00	11.65	1	9,679	0.01%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/12	1	11.65	0	0.00	11.65	1	9,772	0.01%
2019/06/11	9	11.61	6	11.83	11.90	3	9,632	0.03%
2019/06/10	0	0.00	3	10.83	10.85	-3	9,393	-0.03%
2019/06/06	1	10.90	7	10.85	10.75	-6	9,403	-0.06%
2019/06/04	0	0.00	2	10.93	10.85	-2	9,529	-0.02%
2019/05/31	2	11.10	20	11.15	11.10	-18	9,664	-0.19%
2019/05/30	20	11.10	1	11.15	11.10	19	9,733	0.20%
2019/05/29	1	10.80	2	10.90	10.90	-1	9,756	-0.01%
2019/05/28	0	0.00	1	10.85	10.85	-1	9,808	-0.01%
2019/05/27	3	10.75	5	10.75	10.70	-2	9,963	-0.02%
2019/05/24	6	10.76	2	10.95	10.75	4	10,045	0.04%
2019/05/23	2	10.80	0	0.00	10.80	2	10,078	0.02%
2019/05/22	0	0.00	4	11.28	11.25	-4	10,184	-0.04%
2019/05/21	2	10.80	3	10.68	11.10	-1	10,370	-0.01%
2019/05/20	6	11.33	3	11.25	11.10	3	10,623	0.03%
2019/05/17	11	12.06	304	12.00	11.90	-293	10,694	-2.74%	大賣/鉅額交易
2019/05/16	5	11.85	622	11.97	11.75	-617	10,831	-5.70%	大賣/鉅額交易
2019/05/15	5	11.78	14	12.05	12.15	-9	11,275	-0.08%
2019/05/14	1	11.55	187	11.45	11.50	-186	11,395	-1.63%	大賣/鉅額交易
2019/05/13	3	11.62	2	11.65	11.40	1	11,535	0.01%
2019/05/10	6	11.81	1	11.75	11.75	5	11,519	0.04%
2019/05/09	2	12.15	2	12.40	12.10	0	11,449	0.00%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/03	0	0.00	2	12.95	12.95	-2	11,463	-0.02%
2019/05/02	3	12.77	64	12.62	12.95	-61	11,512	-0.53%
2019/04/30	51	12.50	6	12.33	12.50	45	11,828	0.38%
2019/04/29	27	12.65	51	12.70	12.50	-24	11,953	-0.20%
2019/04/26	1	13.15	0	0.00	13.15	1	11,857	0.01%
2019/04/25	1	13.40	3	13.27	13.40	-2	11,981	-0.02%
2019/04/24	23	13.27	3	13.53	13.25	20	12,252	0.16%
2019/04/23	17	13.47	2	13.50	13.50	15	12,744	0.12%
2019/04/22	0	0.00	3	13.73	13.75	-3	12,720	-0.02%
2019/04/19	8	13.61	8	13.69	13.65	0	12,811	0.00%
2019/04/18	13	13.62	5	13.71	13.55	8	13,033	0.06%
2019/04/17	8	14.05	1	14.25	13.95	7	13,250	0.05%
2019/04/16	61	14.20	11	14.25	14.20	50	13,785	0.36%
2019/04/15	11	14.00	63	14.15	14.00	-52	14,559	-0.36%
2019/04/12	110	14.07	5	14.17	13.90	105	14,618	0.72%	大買/鉅額交易
2019/04/11	286	14.56	233	14.49	14.15	53	14,573	0.36%	大買/大賣/
2019/04/10	23	14.88	95	14.95	14.60	-72	14,472	-0.50%
2019/04/09	21	15.60	4	14.86	14.80	17	14,352	0.12%
2019/04/08	5	14.33	136	15.02	15.30	-131	13,921	-0.94%	大賣/鉅額交易
2019/04/03	4	13.93	21	13.93	13.95	-17	13,527	-0.13%
2019/04/02	10	13.38	13	13.53	13.30	-3	13,461	-0.02%
2019/04/01	116	13.45	102	13.55	13.40	14	13,529	0.10%	大買/大賣/
2019/03/29	2	13.20	49	13.15	13.25	-47	13,551	-0.35%
2019/03/28	13	13.17	8	13.11	13.05	5	13,781	0.04%
2019/03/27	22	13.50	2	13.55	13.50	20	13,798	0.14%
2019/03/26	9	13.62	1	13.55	13.55	8	13,781	0.06%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	1	14.25	15	14.28	14.10	-14	13,772	-0.10%
2019/03/21	6	14.31	11	14.26	14.15	-5	13,846	-0.04%
2019/03/20	101	14.15	112	14.34	14.30	-11	13,962	-0.08%	大買/大賣/
2019/03/19	2	13.85	1	14.00	13.80	1	13,686	0.01%
2019/03/15	0	0.00	10	13.70	13.75	-10	15,426	-0.06%
2019/03/14	11	13.45	3	13.52	13.45	8	15,854	0.05%
2019/03/13	26	13.46	1	13.50	13.40	25	16,657	0.15%
2019/03/12	2	13.60	3	13.65	13.50	-1	16,897	-0.01%
2019/03/11	3	13.62	1	13.50	13.60	2	17,158	0.01%
2019/03/08	1	13.65	0	0.00	13.60	1	17,402	0.01%
2019/03/07	10	14.00	0	0.00	13.70	10	17,504	0.06%
2019/03/06	1	14.00	3	14.02	14.05	-2	17,767	-0.01%
2019/03/05	4	14.04	3	14.22	14.00	1	17,887	0.01%
2019/03/04	3	13.85	5	13.88	14.20	-2	17,941	-0.01%
2019/02/27	8	13.87	11	13.89	13.80	-3	17,987	-0.02%
2019/02/26	18	14.09	11	14.35	14.00	7	18,108	0.04%
2019/02/25	7	14.11	4	14.16	14.10	3	18,196	0.02%
2019/02/22	1	14.15	2	14.08	14.05	-1	18,265	-0.01%
2019/02/21	13	14.02	6	14.00	14.00	7	18,374	0.04%
2019/02/20	75	14.57	27	14.33	14.20	48	18,544	0.26%
2019/02/19	23	14.44	68	14.46	14.40	-45	18,906	-0.24%
2019/02/18	5	14.29	24	14.24	14.10	-19	19,488	-0.10%
2019/02/15	20	14.24	3	14.38	14.10	17	19,524	0.09%
2019/02/14	130	14.20	75	14.28	14.10	55	19,259	0.29%	大買/
2019/02/13	53	13.84	10	13.82	13.65	43	18,769	0.23%
2019/02/12	25	13.58	43	13.64	13.90	-18	18,572	-0.10%
2019/02/11	1	13.30	23	13.33	13.40	-22	18,485	-0.12%
2019/01/30	25	13.30	0	0.00	13.25	25	18,532	0.13%
2019/01/29	7	13.26	11	13.25	13.25	-4	18,576	-0.02%
2019/01/28	11	13.30	1	13.25	13.25	10	18,595	0.05%
2019/01/25	22	13.27	9	13.29	13.15	13	18,707	0.07%
2019/01/24	150	13.35	51	13.35	13.25	99	18,874	0.52%	大買/
2019/01/23	7	13.05	57	13.15	13.35	-50	18,954	-0.26%
2019/01/22	258	13.68	53	13.27	13.10	205	19,032	1.08%	大買/鉅額交易
2019/01/21	178	14.06	34	13.92	13.90	144	18,660	0.77%	大買/鉅額交易
2019/01/18	2	13.83	1	13.80	13.90	1	18,513	0.01%
2019/01/17	65	14.12	14	14.05	13.75	51	18,514	0.28%
2019/01/16	7	13.55	14	13.87	13.90	-7	18,396	-0.04%
2019/01/15	123	13.70	147	14.07	13.65	-24	18,118	-0.13%	大買/大賣/
2019/01/14	6	13.32	1	13.20	13.45	5	17,558	0.03%
2019/01/11	37	13.33	15	13.54	13.35	22	17,517	0.13%
2019/01/10	27	13.86	30	13.56	13.45	-3	17,403	-0.02%
2019/01/09	11	14.20	18	14.16	14.00	-7	17,156	-0.04%
2019/01/08	714	14.40	94	14.44	14.55	620	16,910	3.67%	大買/鉅額交易
2019/01/07	3	13.73	43	13.84	14.40	-40	16,250	-0.25%
2019/01/04	22	13.15	10	13.40	13.10	12	15,488	0.08%
2019/01/03	1	13.40	14	13.34	13.45	-13	15,492	-0.08%
2019/01/02	17	13.27	8	13.30	13.15	9	15,392	0.06%
2018/12/28	23	13.03	3	13.03	13.10	20	15,350	0.13%
2018/12/27	26	13.46	30	13.35	13.05	-4	15,497	-0.03%
2018/12/26	30	13.59	10	13.15	13.25	20	15,310	0.13%
2018/12/25	8	12.73	7	13.07	13.50	1	15,415	0.01%
2018/12/24	6	13.36	7	13.28	13.15	-1	15,171	-0.01%
2018/12/22	1	13.20	2	13.35	13.25	-1	15,044	-0.01%
2018/12/21	8	12.98	24	12.85	13.20	-16	14,973	-0.11%
2018/12/20	5	12.44	8	12.58	12.60	-3	14,911	-0.02%
2018/12/19	5	12.50	4	12.35	12.30	1	14,834	0.01%
2018/12/18	12	12.45	16	12.45	12.45	-4	14,981	-0.03%
2018/12/17	4	12.53	3	12.55	12.30	1	15,113	0.01%
2018/12/14	57	12.33	63	12.41	12.60	-6	15,534	-0.04%
2018/12/13	7	12.49	5	12.45	12.25	2	15,407	0.01%
2018/12/12	9	13.07	9	12.97	12.90	0	15,294	0.00%
2018/12/11	16	13.08	61	13.29	12.90	-45	15,285	-0.29%
2018/12/10	43	13.70	36	13.72	13.60	7	15,357	0.05%
2018/12/07	12	13.05	3	13.75	13.75	9	14,342	0.06%
2018/12/06	65	13.54	11	12.49	12.50	54	14,332	0.38%
2018/12/05	4	13.26	8	13.41	13.75	-4	14,145	-0.03%
2018/12/04	12	13.26	43	13.30	13.20	-31	14,467	-0.21%
2018/12/03	5	12.75	24	12.83	12.85	-19	14,798	-0.13%
2018/11/30	0	0.00	5	12.31	12.30	-5	15,372	-0.03%
2018/11/29	28	12.34	7	12.19	12.10	21	16,645	0.13%
2018/11/28	0	0.00	6	12.80	12.80	-6	16,412	-0.04%
2018/11/27	0	0.00	1	12.70	12.90	-1	16,444	-0.01%
2018/11/26	4	12.55	4	12.55	12.55	0	16,484	0.00%
2018/11/23	8	12.54	5	12.45	12.40	3	16,524	0.02%
2018/11/22	2	12.20	47	12.61	12.30	-45	16,605	-0.27%
2018/11/21	17	13.00	6	12.96	13.10	11	16,482	0.07%
2018/11/20	3	12.95	8	12.86	12.95	-5	16,511	-0.03%
2018/11/19	40	13.40	42	13.00	13.15	-2	16,536	-0.01%
2018/11/16	90	12.90	30	13.25	13.00	60	16,487	0.36%
2018/11/15	26	12.23	25	12.32	12.50	1	16,133	0.01%
2018/11/14	0	0.00	1	11.65	11.85	-1	16,585	-0.01%
2018/11/07	0	0.00	1	10.60	10.60	-1	20,800	0.00%
2018/11/02	2	10.60	4	10.35	10.30	-2	20,935	-0.01%
2018/11/01	2	10.45	5	10.42	10.65	-3	20,773	-0.01%
2018/10/31	3	10.08	4	10.11	10.20	-1	20,560	0.00%
2018/10/30	0	0.00	31	9.66	9.86	-31	20,460	-0.15%
2018/10/29	0	0.00	2	9.26	9.10	-2	20,271	-0.01%
2018/10/26	5	9.40	35	9.26	9.23	-30	20,228	-0.15%
2018/10/25	11	9.52	0	0.00	9.43	11	20,159	0.05%
2018/10/19	12	10.04	23	10.04	10.00	-11	19,919	-0.06%
2018/10/18	10	10.40	1	10.25	10.25	9	19,835	0.05%
2018/10/17	3	10.37	0	0.00	10.35	3	19,788	0.02%
2018/10/16	13	10.54	11	10.65	10.45	2	19,689	0.01%
2018/10/15	1	10.50	2	10.33	10.30	-1	19,541	-0.01%
2018/10/12	0	0.00	11	10.22	10.40	-11	19,446	-0.06%
2018/10/11	10	9.77	20	9.87	9.77	-10	19,307	-0.05%
2018/10/09	30	11.18	71	10.90	10.85	-41	19,114	-0.21%
2018/10/08	23	11.16	2	11.10	11.15	21	19,037	0.11%
2018/10/05	0	0.00	13	10.97	11.05	-13	18,940	-0.07%
2018/10/04	47	11.68	27	11.73	11.50	20	18,673	0.11%
2018/10/03	13	11.48	2	11.60	11.45	11	18,707	0.06%
2018/10/02	20	12.50	0	0.00	12.20	20	18,322	0.11%
2018/10/01	0	0.00	16	12.50	12.50	-16	18,207	-0.09%
2018/09/28	6	12.27	0	0.00	12.30	6	18,148	0.03%
2018/09/27	61	12.50	19	12.42	12.30	42	18,060	0.23%
2018/09/26	3	12.30	0	0.00	12.30	3	17,822	0.02%
2018/09/25	5	12.15	5	12.50	12.55	0	17,762	0.00%
2018/09/21	14	12.66	2	12.65	12.45	12	17,549	0.07%
2018/09/20	15	12.42	8	12.61	12.25	7	17,320	0.04%
2018/09/19	37	13.56	21	13.34	13.05	16	16,795	0.10%
2018/09/18	7	13.36	6	13.28	13.30	1	16,584	0.01%
2018/09/17	4	13.46	0	0.00	13.50	4	16,401	0.02%
2018/09/14	3	13.70	13	13.71	14.00	-10	16,153	-0.06%
2018/09/13	16	13.24	22	13.08	13.20	-6	15,673	-0.04%
2018/09/12	14	13.28	15	13.39	13.20	-1	15,263	-0.01%
2018/09/11	52	13.39	51	13.75	13.90	1	14,759	0.01%
2018/09/10	13	13.19	11	13.88	13.05	2	14,108	0.01%
2018/09/07	28	14.95	23	14.53	14.45	5	13,489	0.04%
2018/09/06	35	15.09	65	14.67	14.70	-30	12,912	-0.23%
2018/09/05	70	16.42	48	15.93	15.10	22	12,083	0.18%
2018/09/04	3	15.90	23	16.00	16.05	-20	10,813	-0.18%
2018/09/03	21	15.66	3	15.83	15.65	18	10,756	0.17%
2018/08/31	0	0.00	2	16.53	16.70	-2	10,728	-0.02%
2018/08/30	2	16.30	3	16.18	16.00	-1	10,548	-0.01%
2018/08/29	3	16.08	11	16.11	16.10	-8	10,415	-0.08%
2018/08/28	1	15.30	6	15.23	15.20	-5	10,336	-0.05%
2018/08/27	17	15.08	0	0.00	15.10	17	10,217	0.17%
2018/08/24	8	15.23	11	15.41	15.05	-3	10,035	-0.03%
2018/08/23	15	15.59	25	15.91	16.00	-10	9,818	-0.10%
2018/08/22	44	14.97	30	14.70	15.05	14	9,524	0.15%
2018/08/21	2	15.00	87	14.77	15.30	-85	9,321	-0.91%
2018/08/20	47	14.18	20	14.43	14.20	27	7,900	0.34%
2018/08/17	44	13.76	5.4	14.15	14.30	38.6	6,493	0.59%
2018/08/16	1	12.00	30	12.40	13.00	-29	5,438	-0.53%
2018/08/15	24	11.95	20	12.01	12.20	4	4,606	0.09%
2018/08/14	1	10.90	1	10.90	11.25	0	3,657	0.00%
2018/08/10	32	10.46	101	10.55	10.45	-69	3,020	-2.28%	大賣/
2018/08/09	100	10.25	0	0.00	10.10	100	2,813	3.55%
2018/08/06	1	10.00	0	0.00	10.05	1	2,794	0.04%
2018/08/03	0	0.00	1	9.82	9.88	-1	2,805	-0.04%
2018/07/30	3	9.89	3	9.78	9.80	0	2,858	0.00%
2018/07/27	0	0.00	3	9.84	9.84	-3	2,843	-0.11%
2018/07/25	0	0.00	1	9.51	9.45	-1	2,808	-0.04%
2018/07/17	1	9.43	0	0.00	9.46	1	2,836	0.04%
2018/07/13	1	9.54	2	9.62	9.54	-1	2,858	-0.03%
2018/07/12	2	9.56	1	9.45	9.44	1	2,863	0.03%
2018/07/11	3	9.71	0	0.00	9.54	3	2,865	0.10%
2018/07/06	1	9.08	3	9.27	9.25	-2	2,766	-0.07%
2018/07/04	2	9.58	0	0.00	9.57	2	2,734	0.07%
2018/07/03	3	9.78	0	0.00	9.68	3	2,733	0.11%
2018/06/29	3	9.81	0	0.00	9.88	3	2,711	0.11%
2018/06/28	0	0.00	5	9.85	9.76	-5	2,699	-0.19%
2018/06/22	2	10.23	1	10.10	10.05	1	2,749	0.04%
2018/06/20	0	0.00	2	10.00	10.05	-2	2,655	-0.08%
2018/06/14	2	10.40	0	0.00	10.40	2	2,573	0.08%
2018/06/13	0	0.00	100	10.65	10.25	-100	2,509	-3.99%
2018/06/12	62	10.57	170	10.52	10.60	-108	2,438	-4.43%	大賣/鉅額交易
2018/06/11	5	10.35	1	10.15	10.40	4	2,359	0.17%
2018/06/08	0	0.00	2	10.13	10.10	-2	2,261	-0.09%
2018/06/07	1	9.86	0	0.00	9.91	1	2,190	0.05%
2018/06/06	209	9.88	0	0.00	9.90	209	2,158	9.68%	大買/鉅額交易
2018/06/05	0	0.00	4	9.80	9.71	-4	2,141	-0.19%
2018/06/04	2	9.62	0	0.00	9.56	2	1,934	0.10%
2018/05/31	0	0.00	8	9.28	9.33	-8	1,911	-0.42%
2018/05/30	0	0.00	7	9.32	9.24	-7	1,894	-0.37%
2018/05/29	0	0.00	2	9.30	9.35	-2	1,893	-0.11%
2018/05/25	5	9.19	0	0.00	9.15	5	1,854	0.27%
2018/05/24	10	9.18	0	0.00	9.18	10	1,863	0.54%
2018/05/23	2	9.12	0	0.00	9.12	2	1,879	0.11%
2018/05/07	0	0.00	1	9.45	9.41	-1	1,984	-0.05%
2018/04/27	0	0.00	9	9.29	9.25	-9	2,030	-0.44%
2018/04/19	5	10.00	0	0.00	10.00	5	2,245	0.22%
2018/04/13	5	10.15	0	0.00	10.10	5	2,454	0.20%
2018/04/12	0	0.00	4	9.86	10.00	-4	2,602	-0.15%
2018/04/10	2	9.67	0	0.00	9.60	2	2,582	0.08%
2018/03/31	0	0.00	3	9.80	9.78	-3	2,754	-0.11%
2018/03/30	2	9.80	10	9.82	9.80	-8	2,785	-0.29%
2018/03/28	0	0.00	2	9.74	9.70	-2	2,858	-0.07%
2018/03/23	2	9.36	0	0.00	9.40	2	3,587	0.06%
2018/03/16	2	9.91	5	9.92	9.86	-3	3,785	-0.08%
2018/03/15	0	0.00	17	10.01	10.00	-17	3,989	-0.43%
2018/03/14	12	9.87	0	0.00	9.86	12	3,935	0.30%
2018/03/13	6	9.90	0	0.00	9.85	6	3,952	0.15%
2018/03/09	0	0.00	5	9.67	9.64	-5	4,050	-0.12%
2018/03/07	20	9.62	0	0.00	9.48	20	4,227	0.47%
2018/03/02	0	0.00	1	9.47	9.46	-1	4,611	-0.02%
2018/02/27	1	9.56	0	0.00	9.58	1	4,687	0.02%
2018/02/08	10	9.01	0	0.00	9.02	10	5,019	0.20%
2018/02/06	3	9.13	1	9.05	9.05	2	5,226	0.04%
2018/02/05	2	9.97	0	0.00	10.00	2	5,214	0.04%
2018/01/31	0	0.00	20	10.25	10.25	-20	5,500	-0.36%
2018/01/30	20	10.35	0	0.00	10.40	20	5,591	0.36%
2018/01/22	0	0.00	1	10.20	10.20	-1	6,673	-0.01%
2018/01/10	0	0.00	2	10.45	10.45	-2	6,692	-0.03%
2018/01/05	0	0.00	1	10.75	10.75	-1	6,339	-0.02%
2018/01/02	0	0.00	4	10.65	10.75	-4	6,219	-0.06%