金像電 (2368)-元大-士林券商分點個股進出

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
196.5
漲跌
▲8.5
漲幅
+4.52%
成交量
8,752張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/24	8.7	195.40	7	197.00	196.50	1.7	9,812	0.02%
2024/04/23	2	185.51	4	184.88	188.00	-2	9,758	-0.02%
2024/04/22	14	187.82	8	186.00	182.00	6	9,666	0.06%
2024/04/19	7.1	198.65	5	195.70	196.00	2.1	9,531	0.02%
2024/04/18	3	204.33	4	205.75	205.00	-1	9,488	-0.01%
2024/04/17	10	201.00	1	200.50	201.50	9	9,472	0.10%
2024/04/16	6.2	203.00	5	202.20	201.50	1.2	9,455	0.01%
2024/04/15	6	216.35	3.7	212.59	212.50	2.3	9,443	0.02%
2024/04/12	12	230.83	12	229.92	229.50	0	9,313	0.00%
2024/04/11	10	229.40	5	230.00	229.50	5	9,337	0.05%
2024/04/10	4.3	233.67	4	234.63	230.50	0.3	9,333	0.00%
2024/04/09	9	238.67	1.1	237.00	237.00	7.9	9,352	0.08%
2024/04/08	7	245.14	11	247.82	242.50	-4	9,345	-0.04%
2024/04/03	2	237.75	9.2	238.80	241.00	-7.2	9,259	-0.08%
2024/04/02	11	235.50	1	238.50	234.00	10	9,240	0.11%
2024/04/01	6.1	245.92	1	247.00	245.00	5.1	9,145	0.06%
2024/03/29	3.1	248.98	4	249.38	245.50	-0.9	9,152	-0.01%
2024/03/28	6.2	245.78	3	246.33	244.50	3.2	9,107	0.04%
2024/03/27	7	250.50	7.2	252.07	251.00	-0.2	9,052	0.00%
2024/03/26	1.3	246.96	5.1	250.66	242.00	-3.8	8,927	-0.04%
2024/03/25	9	248.89	13.3	249.57	247.50	-4.3	8,912	-0.05%
2024/03/22	3.7	243.58	14	243.29	247.50	-10.3	8,866	-0.12%
2024/03/21	2	234.01	18	236.00	233.50	-16	8,668	-0.18%
2024/03/20	4.2	230.15	4	229.75	229.50	0.2	8,699	0.00%
2024/03/19	27.2	232.46	10	229.50	229.50	17.2	8,751	0.20%
2024/03/18	27.4	234.16	27.1	236.32	238.00	0.3	8,684	0.00%
2024/03/15	1.1	225.16	6	231.67	232.50	-4.9	8,689	-0.06%
2024/03/14	8.1	222.00	4	220.75	220.50	4.1	8,659	0.05%
2024/03/13	16.2	233.19	11	231.82	229.00	5.2	8,739	0.06%
2024/03/12	27.4	242.04	12	242.50	242.50	15.4	8,651	0.18%
2024/03/11	7	249.08	2	250.07	248.00	5	8,593	0.06%
2024/03/08	10.3	249.84	3	249.17	249.50	7.3	8,641	0.08%
2024/03/07	47.1	264.00	18	255.31	252.50	29.1	8,595	0.34%
2024/03/06	8	265.50	13.3	269.52	274.50	-5.3	8,335	-0.06%
2024/03/05	1	261.45	5	265.30	265.50	-4	8,341	-0.05%
2024/03/04	3	261.03	0	0.00	259.00	3	8,359	0.04%
2024/03/01	5	263.70	12.2	263.07	261.50	-7.2	8,322	-0.09%
2024/02/29	0	254.00	3	257.17	257.00	-3	8,274	-0.04%
2024/02/27	5	252.41	2	253.50	252.50	3	8,255	0.04%
2024/02/26	2	260.00	3	261.33	261.50	-1	8,170	-0.01%
2024/02/23	9	263.06	21.2	263.99	262.00	-12.2	8,128	-0.15%
2024/02/22	28.2	256.93	11.1	258.18	255.50	17.1	8,003	0.21%
2024/02/21	5.1	259.10	7	258.86	259.50	-1.9	7,836	-0.02%
2024/02/20	14.2	256.81	9	257.39	261.50	5.2	7,793	0.07%
2024/02/19	31.2	268.22	21	269.64	265.00	10.2	7,781	0.13%
2024/02/16	11	273.91	13	274.58	275.00	-2	7,674	-0.03%
2024/02/15	0	0.00	10	272.20	273.00	-10	7,656	-0.13%
2024/02/05	8	248.06	9	249.22	248.50	-1	7,528	-0.01%
2024/02/02	2	239.25	10	241.25	241.00	-8	7,755	-0.10%
2024/02/01	1	231.00	2	230.75	231.50	-1	7,649	-0.01%
2024/01/31	17	233.00	11	234.36	229.00	6	7,741	0.08%
2024/01/30	8	235.75	11.3	232.55	234.00	-3.3	7,738	-0.04%
2024/01/29	1	224.50	10.1	222.80	224.50	-9.1	7,520	-0.12%
2024/01/26	4.1	218.62	2	219.50	216.50	2.1	7,612	0.03%
2024/01/25	6	222.83	11.3	224.24	222.50	-5.3	7,651	-0.07%
2024/01/24	2	217.52	1	220.50	216.50	1	7,583	0.01%
2024/01/23	3	220.01	6.5	221.19	221.50	-3.5	7,645	-0.05%
2024/01/22	8	218.13	16	218.63	222.00	-8	7,580	-0.11%
2024/01/19	4	204.00	12	204.83	204.00	-8	7,423	-0.11%
2024/01/18	23.1	202.40	8	205.63	200.50	15.1	7,433	0.20%
2024/01/17	2	210.50	1	211.00	210.50	1	7,369	0.01%
2024/01/16	2	214.75	2	216.00	214.50	0	7,386	0.00%
2024/01/15	3	213.00	9	213.89	216.00	-6	7,379	-0.08%
2024/01/12	0	0.00	10	208.85	208.00	-10	7,425	-0.13%
2024/01/11	0	0.00	11	204.14	206.00	-11	7,457	-0.15%
2024/01/10	2	199.00	7	198.50	200.00	-5	7,509	-0.07%
2024/01/09	25	198.86	5	197.60	195.50	20	7,541	0.27%
2024/01/08	15	204.13	3	205.33	204.50	12	7,519	0.16%
2024/01/05	9	207.78	4	207.88	205.50	5	7,562	0.07%
2024/01/04	5	214.30	1	214.50	213.00	4	7,600	0.05%
2024/01/03	2	213.50	4	217.75	218.50	-2	7,637	-0.03%
2024/01/02	1	220.00	3	219.00	218.00	-2	7,643	-0.03%
2023/12/29	1	218.50	5	218.00	218.00	-4	7,716	-0.05%
2023/12/28	2	219.75	0	0.00	214.50	2	7,853	0.03%
2023/12/27	2	213.25	7	216.71	217.00	-5	8,073	-0.06%
2023/12/26	2	212.25	3	214.50	215.50	-1	8,392	-0.01%
2023/12/25	10.1	217.07	8	215.81	213.50	2.1	8,610	0.02%
2023/12/22	2.1	217.26	6	216.50	217.00	-3.9	8,705	-0.04%
2023/12/21	9.1	208.89	6	209.83	210.50	3.1	8,828	0.03%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	4	214.00	3	213.50	213.50	1	9,164	0.01%
2023/12/18	1	215.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	7.1	214.74	3.9	215.63	215.50	3.2	9,288	0.03%
2023/12/14	9.1	222.50	2.1	224.06	220.00	7	9,289	0.07%
2023/12/13	2.1	225.67	6	224.58	223.50	-3.9	9,307	-0.04%
2023/12/12	3	220.33	1	219.50	219.50	2	9,358	0.02%
2023/12/11	25.5	229.01	8	222.31	220.50	17.5	9,350	0.19%
2023/12/08	5	237.40	6	239.82	238.00	-1	9,317	-0.01%
2023/12/07	4	227.13	4	226.63	224.50	0	9,137	0.00%
2023/12/06	5	215.50	7.2	222.28	223.50	-2.2	9,168	-0.02%
2023/12/05	5.2	215.14	1	211.50	212.00	4.2	9,163	0.05%
2023/12/04	0	0.00	5	229.50	224.00	-5	9,137	-0.05%
2023/12/01	2.1	223.61	2	228.00	229.50	0.1	9,393	0.00%
2023/11/30	5	224.50	6	231.67	228.00	-1	9,479	-0.01%
2023/11/29	1	225.00	5.8	224.23	225.00	-4.8	9,460	-0.05%
2023/11/28	1	217.50	2	220.00	217.50	-1	9,624	-0.01%
2023/11/27	1	212.00	10	212.00	211.50	-9	9,746	-0.09%
2023/11/24	4	217.13	4	218.38	217.50	0	9,920	0.00%
2023/11/23	2.4	218.05	2	216.25	215.50	0.4	9,995	0.00%
2023/11/22	0.2	220.67	0	0.00	221.00	0.2	10,095	0.00%
2023/11/21	4	224.13	5	227.10	225.00	-1	10,258	-0.01%
2023/11/20	1	223.50	0	0.00	223.50	1	10,564	0.01%
2023/11/17	5	222.00	5	221.50	221.50	0	10,825	0.00%
2023/11/16	7.1	222.66	3	225.50	220.50	4.1	10,939	0.04%
2023/11/15	11.2	230.40	1	229.00	229.00	10.2	10,990	0.09%
2023/11/14	6	229.67	13.9	232.25	232.00	-7.9	11,656	-0.07%
2023/11/13	13.1	219.83	14	217.25	217.00	-1	12,092	-0.01%
2023/11/10	18	221.61	34	222.43	220.50	-16	12,229	-0.13%
2023/11/09	14	208.29	15	211.33	215.00	-1	12,137	-0.01%
2023/11/08	1	206.00	3	205.04	209.00	-2	12,248	-0.02%
2023/11/07	8	198.13	10	198.85	200.00	-2	12,491	-0.02%
2023/11/06	1	197.00	2	197.50	197.50	-1	12,660	-0.01%
2023/11/03	2	190.50	10.5	189.75	189.00	-8.5	12,868	-0.07%
2023/11/02	4	181.38	7	184.86	184.00	-3	12,928	-0.02%
2023/11/01	8	177.00	1	175.00	177.00	7	13,071	0.05%
2023/10/31	7.2	179.22	14	179.86	176.00	-6.8	13,190	-0.05%
2023/10/30	4.1	186.86	9	186.39	185.50	-5	13,269	-0.04%
2023/10/27	20.1	188.87	18	186.94	186.50	2.1	13,444	0.02%
2023/10/26	28.2	193.70	14	189.39	187.00	14.2	13,636	0.10%
2023/10/25	3	200.83	3.2	200.73	200.50	-0.2	13,652	0.00%
2023/10/24	2	201.00	5	197.50	201.50	-3	13,863	-0.02%
2023/10/23	4	192.13	4	193.00	192.50	0	13,959	0.00%
2023/10/20	26.1	192.67	27	190.89	192.50	-1	14,232	-0.01%
2023/10/19	5.1	198.50	7	198.57	197.50	-2	14,457	-0.01%
2023/10/18	4.1	201.73	2	198.50	198.50	2.1	14,624	0.01%
2023/10/17	30	211.33	25.1	209.73	207.50	4.9	14,675	0.03%
2023/10/16	6	215.33	27	213.41	215.00	-21	14,732	-0.14%
2023/10/13	3	221.50	19	222.29	223.00	-16	14,818	-0.11%
2023/10/12	0	0.00	12.1	224.38	223.50	-12.1	14,832	-0.08%
2023/10/11	17	219.35	2.1	219.24	218.00	15	14,997	0.10%
2023/10/06	22.1	222.59	20	221.40	221.00	2.1	15,293	0.01%
2023/10/05	17.1	220.94	3	222.00	222.50	14.1	15,490	0.09%
2023/10/04	15	216.17	6	219.33	221.00	9	15,730	0.06%
2023/10/03	20	219.15	37	221.81	219.00	-17	15,759	-0.11%
2023/10/02	47.1	222.45	27	220.81	215.50	20.1	15,638	0.13%
2023/09/28	19	216.05	14.1	219.26	219.50	4.9	15,485	0.03%
2023/09/27	7.1	208.14	6	208.83	211.50	1.1	15,348	0.01%
2023/09/26	18.1	209.73	23	207.67	204.00	-4.9	15,546	-0.03%
2023/09/25	55	215.15	64.3	215.68	211.00	-9.3	15,739	-0.06%
2023/09/22	12	192.76	3	195.00	201.00	9	15,794	0.06%
2023/09/21	16	189.28	5.1	193.71	195.00	11	15,813	0.07%
2023/09/20	0	0.00	4	195.50	193.50	-4	15,888	-0.03%
2023/09/19	11.1	191.91	15	190.27	190.00	-4	15,919	-0.02%
2023/09/18	13	194.85	18	192.97	193.00	-5	15,947	-0.03%
2023/09/15	11	203.05	5	203.70	203.50	6	15,915	0.04%
2023/09/14	10	197.75	7	198.71	199.50	3	16,237	0.02%
2023/09/13	32	198.05	6	193.92	194.00	26	16,324	0.16%
2023/09/12	6	199.08	7	200.50	200.00	-1	16,419	-0.01%
2023/09/11	20	205.88	20	198.90	199.00	0	16,718	0.00%
2023/09/08	5.1	205.70	23	207.04	208.50	-17.9	16,660	-0.11%
2023/09/07	26	211.52	27.1	210.02	209.50	-1.1	16,783	-0.01%
2023/09/06	24.1	217.59	44	218.22	216.50	-19.9	16,895	-0.12%
2023/09/05	11.2	207.71	14.2	209.32	208.00	-3	16,863	-0.02%
2023/09/04	3	204.50	5.1	205.20	206.00	-2.1	16,963	-0.01%
2023/09/01	66.3	206.80	42.6	205.68	201.00	23.7	17,167	0.14%
2023/08/31	5	212.60	23.1	209.94	215.50	-18.1	17,119	-0.11%
2023/08/30	39	207.26	38.1	208.95	208.50	0.9	17,335	0.01%
2023/08/29	24.1	203.69	25	200.20	201.00	-0.9	17,494	-0.01%
2023/08/28	30.1	203.34	33.1	202.62	202.00	-3	17,497	-0.02%
2023/08/25	17	209.12	15	208.03	207.00	2	17,578	0.01%
2023/08/24	35.1	216.79	44.5	218.33	216.50	-9.3	17,675	-0.05%
2023/08/23	51.2	206.80	45	208.82	209.00	6.2	17,478	0.04%
2023/08/22	21	205.07	10.2	203.52	201.50	10.8	17,694	0.06%
2023/08/21	23.2	206.31	13	202.00	201.50	10.2	18,190	0.06%
2023/08/18	52	207.55	86	205.56	203.50	-34	18,218	-0.19%
2023/08/17	61	192.19	72.3	198.74	206.50	-11.2	17,771	-0.06%
2023/08/16	23.2	181.32	30.1	184.09	188.00	-6.9	17,637	-0.04%
2023/08/15	44.1	179.88	38	180.83	180.00	6.1	18,217	0.03%
2023/08/14	17.2	176.78	18	173.47	173.50	-0.8	18,299	0.00%
2023/08/11	29	174.84	32.5	175.96	178.50	-3.5	18,279	-0.02%
2023/08/10	49.1	171.91	54	166.08	166.50	-4.9	18,003	-0.03%
2023/08/09	26.5	172.09	28.8	177.20	179.00	-2.3	17,778	-0.01%
2023/08/08	36	169.00	19	171.26	172.00	17	17,596	0.10%
2023/08/07	30.2	161.69	21.6	168.37	168.00	8.6	17,423	0.05%
2023/08/04	15	158.50	7	158.50	158.50	8	17,245	0.05%
2023/08/02	7.2	159.33	31	161.23	157.50	-23.8	17,111	-0.14%
2023/08/01	19.1	167.70	4	165.00	165.00	15.1	16,979	0.09%
2023/07/31	21	176.10	21	172.21	169.50	0	16,856	0.00%
2023/07/28	8.1	176.88	9	176.83	178.50	-0.9	16,700	-0.01%
2023/07/27	23	177.91	18.1	177.72	176.00	4.9	16,663	0.03%
2023/07/26	12.1	176.20	20	174.13	174.50	-7.9	16,436	-0.05%
2023/07/25	41	185.60	40	184.47	177.00	1	16,360	0.01%
2023/07/24	50	185.02	36.5	187.72	188.50	13.5	16,090	0.08%
2023/07/21	3.5	179.65	4.2	180.29	181.00	-0.8	15,856	0.00%
2023/07/20	12	174.17	6.1	175.09	175.50	5.9	15,743	0.04%
2023/07/19	18.3	175.55	16	171.88	171.50	2.3	15,678	0.01%
2023/07/18	13	178.42	14	177.71	178.00	-1	15,619	-0.01%
2023/07/17	14.1	177.69	14	176.64	176.50	0.1	15,444	0.00%
2023/07/14	38	181.74	32	180.69	182.00	6	15,399	0.04%
2023/07/13	10	181.85	6	181.50	180.00	4	15,223	0.03%
2023/07/12	16	166.50	27	167.61	170.00	-11	15,013	-0.07%
2023/07/11	22	159.46	26.1	162.83	163.50	-4.1	14,816	-0.03%
2023/07/10	18	151.89	25	153.62	155.00	-7	14,581	-0.05%
2023/07/07	1	150.00	1.2	149.25	148.50	-0.2	14,598	0.00%
2023/07/06	15	149.33	9.2	149.58	149.00	5.9	14,706	0.04%
2023/07/05	15	155.93	16.4	154.95	154.50	-1.4	14,620	-0.01%
2023/07/04	29.1	153.00	32	155.95	155.50	-3	14,613	-0.02%
2023/07/03	6	153.92	5	153.80	153.00	1	14,426	0.01%
2023/06/30	6.1	143.95	20	144.63	146.00	-13.9	14,134	-0.10%
2023/06/29	13	138.15	7	139.64	139.00	6	13,829	0.04%
2023/06/28	4.4	138.16	17	139.35	138.00	-12.6	13,872	-0.09%
2023/06/27	22	136.91	11	135.00	135.00	11	13,928	0.08%
2023/06/26	34	139.49	23	138.67	138.50	11	13,986	0.08%
2023/06/21	6	141.83	9.1	143.77	142.00	-3.1	13,981	-0.02%
2023/06/20	36	142.11	35.2	142.24	142.00	0.9	14,126	0.01%
2023/06/19	12.1	138.21	11	140.41	140.00	1.1	14,288	0.01%
2023/06/16	19.1	139.14	28	141.34	139.50	-8.9	14,268	-0.06%
2023/06/15	26	135.60	31	138.16	138.00	-5	14,089	-0.04%
2023/06/14	14	135.54	2.1	135.27	134.50	12	13,778	0.09%
2023/06/13	19.1	135.80	22	136.20	136.00	-2.9	13,742	-0.02%
2023/06/12	16	135.56	6.1	135.56	135.00	9.9	13,569	0.07%
2023/06/09	8.1	138.51	15.2	139.22	139.00	-7.1	13,416	-0.05%
2023/06/08	9	133.83	11.1	134.18	133.00	-2.1	13,188	-0.02%
2023/06/07	3.2	134.77	25	135.06	134.50	-21.8	13,041	-0.17%
2023/06/06	26.2	131.39	18.3	129.56	130.00	7.9	13,003	0.06%
2023/06/05	49.2	129.34	32.1	133.44	133.00	17.1	12,873	0.13%
2023/06/02	30.1	126.85	24.1	128.76	128.00	6	12,646	0.05%
2023/06/01	14.1	122.89	5	123.70	125.00	9.1	12,322	0.07%
2023/05/31	19	124.02	12	122.08	122.00	7	12,268	0.06%
2023/05/30	11.1	121.75	20.1	123.75	125.00	-9	12,147	-0.07%
2023/05/29	2.1	120.95	1	123.50	121.50	1.1	12,068	0.01%
2023/05/26	401	126.13	409	125.40	121.50	-8	12,263	-0.07%	大買/大賣/
2023/05/25	43	119.77	69.2	121.19	122.50	-26.2	11,877	-0.22%
2023/05/24	15	108.90	8	110.13	111.50	7	11,324	0.06%
2023/05/23	15	111.13	8	111.25	110.50	7	11,271	0.06%
2023/05/22	22.1	115.79	224.1	116.29	113.50	-202	11,155	-1.81%	大賣/鉅額交易
2023/05/19	214	113.27	43.4	112.19	113.50	170.6	10,654	1.60%	大買/鉅額交易
2023/05/18	8.1	101.08	269.5	100.85	103.50	-261.4	9,916	-2.64%	大賣/鉅額交易
2023/05/17	222	97.84	10	97.64	97.90	212	9,528	2.22%	大買/鉅額交易
2023/05/16	6	95.50	7	95.57	95.10	-1	9,364	-0.01%
2023/05/15	7	95.81	7	95.66	96.70	0	9,348	0.00%
2023/05/12	19	93.30	32	93.58	95.50	-13	9,433	-0.14%
2023/05/11	13.1	95.67	3	95.20	95.00	10.1	9,485	0.11%
2023/05/10	7.1	96.20	0	0.00	96.20	7.1	9,558	0.07%
2023/05/09	3	98.17	1	97.60	97.30	2	9,660	0.02%
2023/05/08	7.1	97.38	1	99.30	97.20	6.1	9,808	0.06%
2023/05/05	3	98.37	3	98.83	98.10	0	9,896	0.00%
2023/05/04	9	96.77	1	96.60	96.70	8	10,067	0.08%
2023/05/03	12	97.28	1	97.10	96.70	11	10,151	0.11%
2023/05/02	20	98.30	2	98.50	98.20	18	10,195	0.18%
2023/04/28	33.5	99.22	18	98.72	98.60	15.5	10,223	0.15%
2023/04/27	3	97.90	2	98.05	98.50	1	10,153	0.01%
2023/04/26	15	96.28	7	95.71	98.40	8	10,172	0.08%
2023/04/25	33	99.66	46	96.88	96.40	-13	10,097	-0.13%
2023/04/24	1	99.10	2	100.80	101.50	-1	10,049	-0.01%
2023/04/21	21	100.90	36	98.19	98.20	-15	10,022	-0.15%
2023/04/20	1	101.50	1	100.00	100.00	0	10,003	0.00%
2023/04/19	11	102.68	12	102.96	101.50	-1	10,094	-0.01%
2023/04/18	4.1	100.65	11	101.55	101.50	-6.9	10,103	-0.07%
2023/04/17	21	101.76	23	102.61	102.50	-2	10,135	-0.02%
2023/04/14	25.1	100.97	2	101.00	99.20	23.1	10,082	0.23%
2023/04/13	25.1	100.50	1	101.00	99.30	24.1	10,044	0.24%
2023/04/12	4	101.88	9	102.50	102.50	-5	9,937	-0.05%
2023/04/11	3	100.53	61.1	103.18	103.00	-58.1	9,756	-0.60%
2023/04/10	13	97.57	10	98.78	98.80	3	9,568	0.03%
2023/04/07	1	94.50	4	95.73	95.30	-3	9,463	-0.03%
2023/04/06	5	93.82	10	94.05	94.10	-5	9,350	-0.05%
2023/03/31	0	0.00	15	98.47	97.30	-15	9,237	-0.16%
2023/03/30	15.2	97.73	16	97.75	97.80	-0.9	9,224	-0.01%
2023/03/29	24	97.58	28	97.46	96.70	-4	9,142	-0.04%
2023/03/28	263	97.52	14	98.01	97.70	249	9,014	2.76%	大買/鉅額交易
2023/03/27	9	96.51	24	96.28	98.00	-15	8,784	-0.17%
2023/03/24	1	93.80	10	93.94	94.00	-9	8,744	-0.10%
2023/03/23	22	94.65	12	93.53	93.20	10	8,620	0.12%
2023/03/22	30	94.96	57.6	95.90	95.40	-27.6	8,401	-0.33%
2023/03/21	1	92.50	27.8	91.76	92.50	-26.8	7,819	-0.34%
2023/03/20	1	90.00	12	89.63	90.20	-11	7,651	-0.14%
2023/03/17	0	0.00	3	89.20	89.50	-3	7,608	-0.04%
2023/03/16	17	87.28	5	87.14	86.80	12	7,566	0.16%
2023/03/15	5	88.64	10	88.52	88.20	-5	7,605	-0.07%
2023/03/14	14	89.05	15	88.66	88.10	-1	7,634	-0.01%
2023/03/13	6	87.63	14	88.80	89.30	-8	7,659	-0.10%
2023/03/10	3	87.53	16	87.89	87.70	-13	7,646	-0.17%
2023/03/09	65	89.44	15	89.01	89.40	50	7,705	0.65%
2023/03/08	9	92.69	4	92.72	92.50	5	7,507	0.07%
2023/03/07	16	92.52	19	92.92	93.00	-3	7,641	-0.04%
2023/03/06	9	91.61	23	91.25	90.90	-14	7,540	-0.19%
2023/03/03	19	90.57	15	90.75	90.40	4	7,685	0.05%
2023/03/02	16	89.83	11	89.76	89.90	5	7,714	0.06%
2023/03/01	38	91.77	16.2	91.51	90.80	21.9	7,713	0.28%
2023/02/24	32	91.55	65.1	91.15	92.10	-33.1	7,631	-0.43%
2023/02/23	7	89.16	9	88.92	89.00	-2	7,430	-0.03%
2023/02/22	6	87.00	12	87.01	87.10	-6	7,565	-0.08%
2023/02/21	35.1	89.47	33	89.35	88.60	2.1	7,570	0.03%
2023/02/20	20	89.25	31.9	89.06	88.50	-11.9	7,537	-0.16%
2023/02/17	13	86.85	2	86.90	87.70	11	7,443	0.15%
2023/02/16	9.1	87.94	8	87.95	88.10	1.1	7,570	0.01%
2023/02/15	17	87.09	3	87.20	87.10	14	7,865	0.18%
2023/02/14	4	86.80	11	87.01	86.50	-7	8,028	-0.09%
2023/02/13	17	85.96	13	86.19	86.50	4	8,196	0.05%
2023/02/10	34	86.09	27	85.71	85.10	7	8,434	0.08%
2023/02/09	27	86.57	2	87.00	86.90	25	8,363	0.30%
2023/02/08	8.1	87.87	6	87.82	87.80	2.1	8,250	0.03%
2023/02/07	10.1	87.86	2	87.80	88.00	8.1	8,254	0.10%
2023/02/06	32	90.11	3	89.50	89.50	29	8,203	0.35%
2023/02/03	15	93.18	19	93.85	93.40	-4	8,194	-0.05%
2023/02/02	22	91.36	40	92.31	93.50	-18	8,215	-0.22%
2023/02/01	3	88.43	7.9	89.16	89.10	-4.9	8,135	-0.06%
2023/01/31	4	87.05	0	0.00	87.30	4	8,206	0.05%
2023/01/30	5	88.04	1	89.20	88.00	4	8,258	0.05%
2023/01/17	6	87.87	6	87.93	88.00	0	8,342	0.00%
2023/01/16	5	88.60	5	88.70	88.70	0	8,462	0.00%
2023/01/13	4	89.00	4	88.75	89.30	0	8,529	0.00%
2023/01/12	5	89.56	2	88.80	88.60	3	8,742	0.03%
2023/01/11	18	92.12	15	91.63	90.90	3	8,825	0.03%
2023/01/10	8	91.74	5	92.04	91.80	3	8,935	0.03%
2023/01/09	5	89.82	18	90.08	91.00	-13	9,201	-0.14%
2023/01/06	6	87.40	4	87.65	87.20	2	9,460	0.02%
2023/01/05	9	85.59	4	85.75	85.20	5	9,816	0.05%
2023/01/04	20	87.48	5	86.90	87.00	15	9,979	0.15%
2023/01/03	9	88.81	3.6	89.03	89.20	5.4	10,081	0.05%
2022/12/30	1	86.80	0	0.00	86.80	1	10,259	0.01%
2022/12/28	11.6	87.20	7	85.61	85.80	4.6	10,960	0.04%
2022/12/27	15.1	89.97	2	89.75	89.70	13.1	11,165	0.12%
2022/12/26	1.4	88.80	1	89.00	89.00	0.4	11,494	0.00%
2022/12/23	4	88.08	17	87.51	88.40	-13	11,992	-0.11%
2022/12/22	7	89.44	7	89.31	89.40	0	12,229	0.00%
2022/12/21	6	91.42	0	0.00	90.20	6	12,393	0.05%
2022/12/20	9	93.03	61	91.85	91.80	-52	12,656	-0.41%
2022/12/19	0	0.00	1	95.40	95.10	-1	12,955	-0.01%
2022/12/16	12	93.38	7	93.94	95.70	5	13,483	0.04%
2022/12/14	0	0.00	1	96.60	97.00	-1	13,841	-0.01%
2022/12/13	0	0.00	1	96.70	95.00	-1	14,007	-0.01%
2022/12/12	2.1	94.62	1	95.10	95.50	1.1	14,126	0.01%
2022/12/09	4	96.03	3	95.97	95.50	1	14,169	0.01%
2022/12/08	9	95.08	9	95.31	95.20	0	14,202	0.00%
2022/12/07	12	95.92	4	95.88	95.50	8	14,220	0.06%
2022/12/06	19	98.61	10	98.56	97.90	9	14,235	0.06%
2022/12/05	24	99.48	11	99.72	98.30	13	14,275	0.09%
2022/12/02	6	99.38	4	99.55	99.10	2	14,301	0.01%
2022/12/01	5	99.96	13	100.00	100.50	-8	14,353	-0.06%
2022/11/30	9	97.73	1.1	97.32	97.50	7.9	14,355	0.06%
2022/11/29	51	98.54	10	98.42	97.50	41	14,502	0.28%
2022/11/28	0	0.00	10	102.00	102.50	-10	14,402	-0.07%
2022/11/25	4	99.95	6	100.58	100.00	-2	14,421	-0.01%
2022/11/24	2	100.25	44.9	100.58	100.50	-42.9	14,483	-0.30%
2022/11/23	3	98.70	12	98.78	98.70	-9	14,507	-0.06%
2022/11/22	8	96.91	1	97.80	97.10	7	14,530	0.05%
2022/11/21	5	99.38	8	99.34	98.50	-3	14,571	-0.02%
2022/11/18	35	98.23	22	99.35	97.10	13	14,534	0.09%
2022/11/17	0	0.00	5	98.24	98.70	-5	14,434	-0.03%
2022/11/16	11	96.32	10	96.47	96.80	1	14,513	0.01%
2022/11/15	13	96.40	11	95.57	95.60	2	14,608	0.01%
2022/11/14	8	97.10	14	96.82	97.30	-6	14,948	-0.04%
2022/11/11	85	95.45	60.2	95.84	94.00	24.9	15,166	0.16%
2022/11/10	42	93.00	53	93.52	94.00	-11	15,028	-0.07%
2022/11/09	17	91.02	29	91.92	92.00	-12	15,278	-0.08%
2022/11/08	30	90.79	29.1	91.73	89.20	1	15,431	0.01%
2022/11/07	4	88.75	4	88.40	87.60	0	15,185	0.00%
2022/11/04	10	86.63	6.6	87.55	88.10	3.4	15,145	0.02%
2022/11/03	1	87.80	0	0.00	87.80	1	15,102	0.01%
2022/11/02	7	87.24	12	87.82	88.20	-5	15,053	-0.03%
2022/11/01	13	86.27	17	86.36	86.50	-4	15,093	-0.03%
2022/10/31	4	85.08	19	85.01	85.60	-15	14,949	-0.10%
2022/10/28	49	82.13	39	81.51	82.10	10	14,853	0.07%
2022/10/27	37	79.89	92	78.98	81.50	-55	14,807	-0.37%
2022/10/26	28	77.49	20	77.47	76.90	8	14,684	0.05%
2022/10/25	32	79.22	21	78.84	78.40	11	14,672	0.07%
2022/10/24	29	81.70	96	80.39	80.00	-67	14,785	-0.45%
2022/10/21	36	80.68	123	80.60	79.90	-87	14,848	-0.59%	大賣/
2022/10/20	26	80.70	22	81.33	82.30	4	14,883	0.03%
2022/10/19	13.5	84.51	18	84.27	83.00	-4.5	14,935	-0.03%
2022/10/18	36	84.31	15	84.17	83.00	21	15,190	0.14%
2022/10/17	51	83.11	53	84.62	84.60	-2	15,263	-0.01%
2022/10/14	52.6	90.44	45	89.98	88.00	7.6	15,056	0.05%
2022/10/13	31	91.30	10	90.42	88.80	21	14,846	0.14%
2022/10/12	12	87.95	49	84.91	90.50	-37	14,838	-0.25%
2022/10/11	16	85.84	9	85.96	85.10	7	15,139	0.05%
2022/10/07	26	93.18	13	94.58	91.50	13	15,242	0.09%
2022/10/06	3	94.97	4	96.10	94.80	-1	15,505	-0.01%
2022/10/05	19	94.62	27.9	94.79	94.60	-8.9	15,616	-0.06%
2022/10/04	29	93.90	18	93.17	92.90	11	15,765	0.07%
2022/10/03	49	94.12	3	94.20	93.80	46	15,903	0.29%
2022/09/30	23	91.22	30	91.57	92.80	-7	15,691	-0.04%
2022/09/29	7	88.69	11	87.37	86.00	-4	15,337	-0.03%
2022/09/28	11.4	91.97	24.4	93.54	89.20	-13	15,337	-0.08%
2022/09/27	15	95.41	5.2	94.36	94.00	9.8	15,426	0.06%
2022/09/26	5	97.30	12.3	96.91	97.00	-7.3	15,254	-0.05%
2022/09/23	15	98.99	30.9	100.73	102.00	-15.9	15,044	-0.11%
2022/09/22	10.5	93.81	21.8	94.00	95.00	-11.3	14,706	-0.08%
2022/09/21	22	89.65	27.9	91.20	93.70	-5.9	14,786	-0.04%
2022/09/20	15	90.93	9.8	90.78	91.10	5.2	14,894	0.03%
2022/09/19	7.1	89.76	17	89.56	88.10	-9.9	15,034	-0.07%
2022/09/06	2	79.10	3	78.60	77.70	-1	15,220	-0.01%
2022/09/05	13	79.31	4	79.13	78.60	9	15,777	0.06%
2022/09/02	16	81.42	11	80.40	80.10	5	16,650	0.03%
2022/09/01	7	81.73	2	81.30	81.00	5	17,967	0.03%
2022/08/31	22	82.75	26	83.45	83.60	-4	18,273	-0.02%
2022/08/30	11	83.27	4	82.88	82.10	7	18,237	0.04%
2022/08/29	10	80.38	5	80.28	80.50	5	18,158	0.03%
2022/08/26	5	83.30	8	83.66	83.40	-3	18,113	-0.02%
2022/08/25	34	83.81	32	83.71	83.80	2	18,032	0.01%
2022/08/24	9	81.16	0	0.00	80.30	9	17,975	0.05%
2022/08/23	4	81.83	3	81.93	82.30	1	18,000	0.01%
2022/08/22	6	82.78	3	84.80	82.10	3	18,094	0.02%
2022/08/19	10	83.46	9	84.00	83.10	1	18,040	0.01%
2022/08/18	7	82.36	22.1	81.49	83.00	-15.1	18,263	-0.08%
2022/08/17	31	82.54	49	82.45	82.70	-18	18,257	-0.10%
2022/08/16	26	81.07	31	81.98	82.30	-5	18,279	-0.03%
2022/08/15	12	79.57	23	80.46	80.50	-11	18,163	-0.06%
2022/08/12	4	79.80	2	80.00	78.60	2	18,131	0.01%
2022/08/11	20.1	80.00	10	79.70	79.00	10.1	18,111	0.06%
2022/08/10	28	77.30	34	78.51	79.30	-6	18,135	-0.03%
2022/08/09	20	76.51	14	76.17	77.50	6	17,820	0.03%
2022/08/08	2	72.10	1	70.00	73.90	1	17,699	0.01%
2022/08/05	11	71.53	49	72.12	72.00	-38	17,868	-0.21%
2022/08/04	43	74.90	5	74.40	72.00	38	17,561	0.22%
2022/08/03	2	80.05	2	80.65	79.90	0	17,371	0.00%
2022/08/02	1	79.80	3.2	80.28	80.40	-2.2	17,544	-0.01%
2022/08/01	4	80.75	3	81.07	81.10	1	17,685	0.01%
2022/07/29	5	82.10	7	82.24	81.30	-2	17,828	-0.01%
2022/07/28	22	80.07	0	0.00	81.30	22	18,013	0.12%
2022/07/27	4	80.78	23	81.30	82.00	-19	17,969	-0.11%
2022/07/26	3	82.00	8.2	80.99	80.60	-5.2	17,962	-0.03%
2022/07/25	13	83.28	24	82.84	82.00	-11	18,124	-0.06%
2022/07/22	3	83.83	7	83.39	83.20	-4	18,249	-0.02%
2022/07/21	12	82.42	11	82.91	82.70	1	18,378	0.01%
2022/07/20	35	82.27	13	82.60	82.00	22	18,350	0.12%
2022/07/19	7.1	79.92	23	80.16	79.30	-15.9	18,343	-0.09%
2022/07/18	22	78.49	22	78.70	78.60	0	18,432	0.00%
2022/07/15	42	78.01	40	78.77	78.10	2	18,611	0.01%
2022/07/14	12	75.36	16	75.67	78.00	-4	18,439	-0.02%
2022/07/13	5	73.84	5.3	73.88	72.80	-0.3	18,099	0.00%
2022/07/12	20	70.99	14.3	70.15	69.30	5.7	17,954	0.03%
2022/07/11	30	72.13	16.7	72.54	73.00	13.3	17,971	0.07%
2022/07/08	9	70.99	8	71.81	72.00	1	17,874	0.01%
2022/07/07	57	66.25	48.5	68.60	69.60	8.5	17,515	0.05%
2022/07/06	5	67.14	5.3	67.06	67.80	-0.3	17,041	0.00%
2022/07/05	62	65.02	11	66.09	66.70	51	16,886	0.30%
2022/07/04	2	66.10	2	66.50	67.80	0	16,571	0.00%
2022/07/01	39	71.92	43	71.33	68.50	-4	16,229	-0.02%
2022/06/30	30.1	78.91	8	78.63	76.10	22.1	15,884	0.14%
2022/06/29	0	0.00	23	85.39	84.50	-23	15,899	-0.14%
2022/06/28	15	85.36	38	85.60	84.50	-23	15,979	-0.14%
2022/06/27	21	83.22	15	84.78	85.50	6	16,184	0.04%
2022/06/24	1	83.00	43	83.71	83.00	-42	16,060	-0.26%
2022/06/23	18	80.43	16	80.63	79.50	2	15,859	0.01%
2022/06/22	5.1	79.91	0	0.00	78.60	5.1	15,933	0.03%
2022/06/21	2.5	79.74	6	80.33	80.90	-3.5	15,950	-0.02%
2022/06/20	10	79.15	5	79.12	78.00	5	16,223	0.03%
2022/06/17	17	79.91	19	81.06	79.70	-2	16,427	-0.01%
2022/06/16	22.1	87.09	11	85.69	83.10	11.1	16,176	0.07%
2022/06/15	14	88.69	7	88.70	87.60	7	16,094	0.04%
2022/06/14	29	90.17	26.1	91.34	91.00	2.9	15,995	0.02%
2022/06/13	34.1	93.18	40	93.40	93.70	-5.9	15,559	-0.04%
2022/06/10	96	89.09	155.3	89.86	92.90	-59.3	14,723	-0.40%	大賣/
2022/06/09	16	82.36	26	82.37	84.50	-10	13,433	-0.07%
2022/06/08	4	79.85	3	80.80	79.80	1	13,093	0.01%
2022/06/06	11	80.20	0	0.00	79.70	11	13,305	0.08%
2022/06/02	24	81.05	24	81.14	81.10	0	13,452	0.00%
2022/06/01	22	81.72	21	82.49	81.00	1	13,610	0.01%
2022/05/31	18	81.04	36	81.33	81.30	-18	13,574	-0.13%
2022/05/30	30	78.96	4	80.23	80.90	26	13,569	0.19%
2022/05/27	14	77.29	6	77.25	77.60	8	13,579	0.06%
2022/05/26	34	77.65	27	76.65	76.10	7	13,660	0.05%
2022/05/25	5	79.66	4	79.85	79.80	1	13,603	0.01%
2022/05/24	23	80.80	8.1	80.20	79.40	14.9	13,724	0.11%
2022/05/23	6	82.55	6	82.32	81.90	0	13,716	0.00%
2022/05/20	3	82.38	3.1	81.78	81.60	0	13,890	0.00%
2022/05/19	7	82.94	4.1	83.52	82.60	3	14,125	0.02%
2022/05/18	26.2	86.87	30	86.46	85.40	-3.8	14,076	-0.03%
2022/05/17	13	85.45	6	86.02	87.10	7	14,059	0.05%
2022/05/16	28	87.18	29.1	86.89	86.10	-1.1	14,156	-0.01%
2022/05/13	42	84.83	63	85.58	85.50	-21	14,000	-0.15%
2022/05/12	3	81.83	17	83.09	82.20	-14	13,723	-0.10%
2022/05/11	25	82.45	16.1	82.86	82.20	8.9	13,722	0.06%
2022/05/10	7	81.17	0	0.00	82.00	7	13,907	0.05%
2022/05/09	36	83.71	33	83.35	83.50	3	13,933	0.02%
2022/05/06	26.2	81.84	6	84.30	81.80	20.2	14,152	0.14%
2022/05/05	10	86.01	9	86.50	85.00	1	14,313	0.01%
2022/05/04	4	84.23	13	85.10	84.70	-9	14,319	-0.06%
2022/05/03	6	83.78	4	83.98	83.60	2	14,642	0.01%
2022/04/29	31	84.90	16	85.31	83.00	15	14,949	0.10%
2022/04/28	16	83.13	16	83.84	84.40	0	15,188	0.00%
2022/04/27	4	80.28	9	78.37	82.20	-5	15,409	-0.03%
2022/04/26	15	79.64	24	78.68	78.90	-9	15,952	-0.06%
2022/04/25	9	79.78	6	80.05	78.20	3	17,592	0.02%
2022/04/22	26	84.61	7	84.21	83.20	19	18,309	0.10%
2022/04/21	7	86.46	26	85.85	88.60	-19	18,150	-0.10%
2022/04/20	2	83.90	4	83.90	83.90	-2	17,843	-0.01%
2022/04/19	2	81.45	4	81.70	81.90	-2	17,777	-0.01%
2022/04/15	6	81.23	5	81.24	80.40	1	17,699	0.01%
2022/04/14	6	83.42	12	83.73	84.70	-6	17,725	-0.03%
2022/04/13	7.2	81.08	2	81.30	82.70	5.2	17,740	0.03%
2022/04/12	7.2	81.11	5	81.24	81.50	2.2	17,866	0.01%
2022/04/11	22	81.00	4	82.65	80.60	18	18,185	0.10%
2022/04/08	17	84.44	12	84.85	84.30	5	18,338	0.03%
2022/04/07	17.7	84.92	13	85.52	83.70	4.7	18,264	0.03%
2022/04/06	15	87.40	15.7	89.11	86.50	-0.7	18,269	0.00%
2022/04/01	14	89.02	43.5	88.66	88.10	-29.5	18,349	-0.16%
2022/03/31	15.2	86.22	8	87.05	85.00	7.2	18,987	0.04%
2022/03/30	12	87.72	28	87.18	87.50	-16	19,497	-0.08%
2022/03/29	2	85.15	9	85.10	84.90	-7	19,574	-0.04%
2022/03/28	1	84.40	4	84.48	84.10	-3	19,911	-0.02%
2022/03/25	13	85.12	10	84.11	84.30	3	20,157	0.01%
2022/03/24	1	84.10	5	84.02	84.60	-4	19,981	-0.02%
2022/03/23	26	84.23	30	84.08	84.00	-4	19,952	-0.02%
2022/03/22	46	83.09	63	82.43	83.20	-17	19,614	-0.09%
2022/03/21	5.3	80.98	9	81.40	81.10	-3.8	19,165	-0.02%
2022/03/18	5	78.20	12	79.31	80.20	-7	19,076	-0.04%
2022/03/17	6.2	76.25	22	76.81	78.00	-15.8	18,924	-0.08%
2022/03/16	8.1	72.82	6	72.62	72.70	2.1	18,806	0.01%
2022/03/15	8.2	74.01	2	74.45	73.70	6.2	19,070	0.03%
2022/03/14	22	76.77	5	77.22	76.20	17	19,058	0.09%
2022/03/11	8	77.51	11	77.52	77.50	-3	19,096	-0.02%
2022/03/10	17	77.32	24	77.44	77.40	-7	19,112	-0.04%
2022/03/09	12	74.03	5	74.46	74.50	7	19,083	0.04%
2022/03/08	11	74.45	6	75.02	73.00	5	19,352	0.03%
2022/03/07	33.2	76.40	26	75.91	75.90	7.2	19,490	0.04%
2022/03/04	6	80.70	4	81.28	79.90	2	19,604	0.01%
2022/03/03	7	81.84	10	81.99	81.20	-3	19,587	-0.02%
2022/03/02	15.1	81.74	10	82.05	82.00	5.1	19,606	0.03%
2022/03/01	1	82.70	17	83.35	83.00	-16	19,523	-0.08%
2022/02/25	16.2	81.44	17	81.71	80.70	-0.9	19,416	0.00%
2022/02/24	14	82.38	22	81.56	80.90	-8	19,268	-0.04%
2022/02/23	5.1	80.07	8	80.65	82.60	-2.9	19,255	-0.02%
2022/02/22	29.1	79.74	22	79.25	79.10	7.1	19,533	0.04%
2022/02/21	46.1	82.42	29	82.02	81.50	17.1	19,734	0.09%
2022/02/18	8	81.31	16	82.35	82.30	-8	19,605	-0.04%
2022/02/17	9	82.87	7	82.66	81.70	2	19,788	0.01%
2022/02/16	10.3	82.08	25	82.12	82.20	-14.8	20,081	-0.07%
2022/02/15	53.3	80.68	27	80.63	79.70	26.3	20,243	0.13%
2022/02/14	27.3	80.23	36	80.68	80.90	-8.8	20,233	-0.04%
2022/02/11	2.1	80.69	3	81.37	80.50	-0.9	20,318	0.00%
2022/02/10	40.1	81.33	33	80.57	80.30	7.1	20,465	0.03%
2022/02/09	25	82.09	16	82.08	82.00	9	20,238	0.04%
2022/02/08	18	81.52	21	81.32	82.30	-3	20,134	-0.01%
2022/02/07	8.1	77.76	8	78.64	79.20	0.1	20,136	0.00%
2022/01/26	2	75.00	0	0.00	75.30	2	19,988	0.01%
2022/01/25	23	76.47	7	75.40	74.60	16	20,253	0.08%
2022/01/24	18	79.12	5	78.58	78.40	13	19,943	0.07%
2022/01/21	30.1	80.39	19.3	81.60	79.80	10.8	19,748	0.05%
2022/01/20	76.1	85.25	64.2	85.40	84.20	11.9	19,449	0.06%
2022/01/19	29.2	84.66	51.2	85.66	88.50	-22	19,270	-0.11%
2022/01/18	116.1	84.90	131.1	85.42	86.50	-15	18,766	-0.08%	大買/大賣/
2022/01/17	10.3	80.99	50.3	80.81	81.90	-40.1	17,478	-0.23%
2022/01/14	5	72.46	3	73.80	74.60	2	17,043	0.01%
2022/01/13	3	73.57	1	73.40	73.40	2	17,029	0.01%
2022/01/12	1	73.40	1	72.90	73.10	0	17,087	0.00%
2022/01/10	2	74.20	1	74.20	74.40	1	17,230	0.01%
2022/01/07	14	73.97	11	72.77	73.80	3	17,320	0.02%
2022/01/06	6.1	75.85	1	76.10	75.70	5.1	17,216	0.03%
2022/01/05	31.3	78.43	7.2	78.51	76.90	24.1	17,223	0.14%
2022/01/04	16.4	79.55	20	79.95	79.80	-3.6	17,119	-0.02%
2022/01/03	10	78.67	68	78.65	78.40	-58	17,047	-0.34%
2021/12/30	3	76.27	1	76.40	76.00	2	17,006	0.01%
2021/12/29	2	76.25	5	76.26	77.00	-3	17,188	-0.02%
2021/12/28	25.1	75.87	20	75.66	75.30	5.1	17,376	0.03%
2021/12/27	90.1	79.35	29	81.24	76.80	61.1	17,290	0.35%
2021/12/24	16.1	78.75	25	78.66	79.50	-9	16,521	-0.05%
2021/12/23	19.1	77.73	13.1	77.51	76.10	6	16,079	0.04%
2021/12/22	16	75.93	47	76.20	76.80	-31	16,097	-0.19%
2021/12/21	6	73.73	37	74.56	74.80	-31	16,350	-0.19%
2021/12/20	10.1	71.86	3	72.30	72.10	7.1	16,748	0.04%
2021/12/17	4	71.90	4	72.25	71.80	0	17,353	0.00%
2021/12/16	11	72.59	7	72.33	72.90	4	18,473	0.02%
2021/12/15	2	70.00	0	0.00	71.20	2	18,797	0.01%
2021/12/14	3	70.27	2	70.90	69.70	1	19,915	0.01%
2021/12/13	5	71.04	0	0.00	70.80	5	19,967	0.03%
2021/12/10	1.2	71.93	1	72.50	71.80	0.2	20,003	0.00%
2021/12/09	18	72.96	18	74.33	71.80	0	20,153	0.00%
2021/12/08	1	71.70	1	72.00	71.70	0	20,243	0.00%
2021/12/07	9	72.12	3	71.40	71.40	6	20,510	0.03%
2021/12/06	7	71.86	2	72.10	71.50	5	20,847	0.02%
2021/12/03	2.1	73.11	1	73.10	73.10	1.1	21,083	0.00%
2021/12/02	17	74.85	10.1	74.32	73.40	6.9	21,248	0.03%
2021/12/01	2	72.60	13.3	73.21	74.80	-11.3	21,001	-0.05%
2021/11/30	16.1	73.10	10	72.93	71.90	6.1	20,871	0.03%
2021/11/29	1	69.80	8	69.29	70.20	-7	20,898	-0.03%
2021/11/26	5	68.70	6.1	69.00	68.60	-1.1	21,168	-0.01%
2021/11/25	8	71.08	1	71.40	70.60	7	21,544	0.03%
2021/11/24	5	70.40	3	71.03	71.70	2	21,825	0.01%
2021/11/23	8.1	70.48	2	69.80	69.50	6.1	22,059	0.03%
2021/11/22	8	71.38	3	71.40	71.20	5	22,250	0.02%
2021/11/19	15	72.74	9.6	73.04	72.00	5.4	22,468	0.02%
2021/11/18	15	76.41	4.3	78.30	74.30	10.8	22,692	0.05%
2021/11/17	10	75.93	6.8	76.27	76.60	3.2	22,937	0.01%
2021/11/16	14.4	76.25	29	76.21	76.10	-14.6	23,234	-0.06%
2021/11/15	23.1	76.37	23	76.30	77.10	0.1	23,129	0.00%
2021/11/12	17.4	73.05	12	73.17	72.90	5.4	22,814	0.02%
2021/11/11	4	69.73	12	70.56	70.30	-8	22,494	-0.04%
2021/11/10	8	69.74	1	69.80	69.30	7	22,421	0.03%
2021/11/09	8	71.53	11	71.47	71.40	-3	22,333	-0.01%
2021/11/08	0	0.00	7	69.41	68.90	-7	22,056	-0.03%
2021/11/05	6	71.13	4	70.30	69.80	2	22,045	0.01%
2021/11/04	4	71.55	27	71.74	70.50	-23	21,995	-0.10%
2021/11/03	2	67.60	7	68.89	69.20	-5	21,721	-0.02%
2021/11/02	18	68.67	41	68.69	68.70	-23	21,595	-0.11%
2021/11/01	5	66.50	1	67.00	66.80	4	21,179	0.02%
2021/10/29	2	66.30	4	66.87	66.40	-2	21,456	-0.01%
2021/10/28	8	66.21	0	0.00	66.10	8	21,356	0.04%
2021/10/27	5	66.18	3	67.60	66.50	2	21,276	0.01%
2021/10/26	11	67.55	3	67.50	66.10	8	21,051	0.04%
2021/10/25	131	66.97	108	65.96	67.60	23	20,900	0.11%	大買/大賣/
2021/10/22	5	67.26	20	69.03	69.50	-15	20,581	-0.07%
2021/10/21	1	65.50	1	66.20	65.40	0	20,217	0.00%
2021/10/20	6	65.43	0	0.00	65.60	6	20,230	0.03%
2021/10/19	3	65.60	2	66.95	65.20	1	20,243	0.00%
2021/10/18	1	64.20	0	0.00	64.00	1	20,262	0.00%
2021/10/15	2	65.95	7	66.04	65.40	-5	20,318	-0.02%
2021/10/14	6	64.68	5	65.08	63.60	1	20,393	0.00%
2021/10/13	8	64.64	14	64.70	63.50	-6	20,486	-0.03%
2021/10/12	3	66.57	60	66.32	66.50	-57	20,602	-0.28%
2021/10/08	7	67.16	14	67.48	67.20	-7	20,877	-0.03%
2021/10/07	15	65.85	21	65.38	66.20	-6	20,748	-0.03%
2021/10/06	9	63.17	54	61.97	61.90	-45	20,929	-0.22%
2021/10/05	112	64.98	22	63.55	65.30	90	21,158	0.43%	大買/
2021/10/04	3	62.87	2	61.10	61.10	1	21,377	0.00%
2021/10/01	20	62.91	5.4	63.07	62.00	14.7	21,852	0.07%
2021/09/30	6	65.28	3	65.00	65.00	3	22,125	0.01%
2021/09/29	19	65.89	16	64.82	64.40	3	22,091	0.01%
2021/09/28	29	66.54	40	66.69	68.30	-11	21,963	-0.05%
2021/09/27	25	68.36	135	68.00	67.80	-110	21,377	-0.51%	大賣/鉅額交易
2021/09/24	105	74.22	12	74.87	73.20	93	20,841	0.45%	大買/
2021/09/23	87	76.24	44	76.06	75.20	43	20,504	0.21%
2021/09/22	24	72.34	18	72.71	74.00	6	19,655	0.03%
2021/09/17	11	72.06	49	72.83	74.00	-38	19,780	-0.19%
2021/09/15	3	66.87	7	67.54	67.90	-4	20,570	-0.02%
2021/09/14	7	66.54	7	66.94	67.10	0	21,067	0.00%
2021/09/13	36	67.84	10	67.41	66.80	26	21,772	0.12%
2021/09/10	7	69.51	11	70.07	71.40	-4	22,090	-0.02%
2021/09/09	12	67.62	15	67.30	69.00	-3	22,192	-0.01%
2021/09/08	39	64.73	34	65.80	63.40	5	21,866	0.02%
2021/09/07	35	68.44	7	68.61	67.50	28	21,743	0.13%
2021/09/06	10	71.18	3	71.27	71.00	7	21,739	0.03%
2021/09/03	8	71.44	8	72.10	72.80	0	22,282	0.00%
2021/09/02	16	72.94	20	73.71	71.80	-4	22,925	-0.02%
2021/09/01	16	72.73	10	73.13	73.90	6	22,892	0.03%
2021/08/31	41	71.89	44	72.48	73.50	-3	22,774	-0.01%
2021/08/30	54	68.53	105	69.94	70.20	-51	22,515	-0.23%	大賣/
2021/08/27	30	68.02	25.5	68.23	67.00	4.5	22,888	0.02%
2021/08/26	18	72.52	18	72.15	71.00	0	22,684	0.00%
2021/08/25	72	73.25	14	72.99	73.60	58	22,699	0.26%
2021/08/24	347	69.90	476	71.40	71.90	-129	22,793	-0.57%	大買/大賣/鉅額交易
2021/08/23	154	68.36	15	68.22	68.40	139	22,466	0.62%	大買/鉅額交易
2021/08/20	1	62.30	71	68.28	68.30	-70	21,927	-0.32%
2021/08/19	3.1	62.71	4	62.60	62.10	-1	21,540	0.00%
2021/08/18	0.1	64.20	1	63.40	64.20	-1	21,563	0.00%
2021/08/17	2	60.25	5	59.80	58.40	-3	21,806	-0.01%
2021/08/13	2	62.60	6	64.05	63.00	-4	22,091	-0.02%
2021/08/12	3	66.80	0	0.00	66.70	3	22,137	0.01%
2021/08/11	4	67.05	5	67.80	66.70	-1	22,430	0.00%
2021/08/10	14	68.23	3	68.83	67.60	11	22,891	0.05%
2021/08/09	18	70.27	3	69.90	69.80	15	23,158	0.06%
2021/08/06	0	0.00	2	72.60	72.00	-2	23,356	-0.01%
2021/08/05	2	72.20	0	0.00	71.60	2	23,597	0.01%
2021/08/04	26	73.18	31	75.71	72.90	-5	23,730	-0.02%
2021/08/03	2	72.95	1	73.40	72.80	1	23,608	0.00%
2021/08/02	4.1	71.83	1	71.60	72.60	3.1	23,615	0.01%
2021/07/30	2	72.65	5	72.84	71.50	-3	23,555	-0.01%
2021/07/29	4	72.78	4	72.05	72.50	0	23,566	0.00%
2021/07/28	3	70.67	9	71.90	72.20	-6	23,539	-0.03%
2021/07/27	16	73.38	1	72.50	73.00	15	23,608	0.06%
2021/07/26	4	73.28	6	74.32	75.80	-2	23,587	-0.01%
2021/07/23	17	74.35	5.1	74.49	73.70	12	23,536	0.05%
2021/07/22	8	76.39	11	75.67	75.60	-3	23,612	-0.01%
2021/07/21	11	75.03	7	75.31	74.00	4	23,653	0.02%
2021/07/20	22	73.65	25.1	74.59	74.90	-3.1	23,966	-0.01%
2021/07/19	17.1	76.20	7	76.16	75.50	10.1	24,015	0.04%
2021/07/16	5.1	76.62	4	76.93	77.40	1.1	23,986	0.00%
2021/07/15	33	77.15	7	77.74	77.90	26	23,945	0.11%
2021/07/14	10	79.45	3	81.37	80.10	7	23,673	0.03%
2021/07/13	22.1	79.41	15.5	80.03	79.50	6.6	23,558	0.03%
2021/07/12	10	80.64	11	79.62	80.00	-1	23,234	0.00%
2021/07/09	9.6	78.57	4	77.90	77.10	5.6	22,821	0.02%
2021/07/08	25	75.69	23.4	76.37	77.90	1.6	22,565	0.01%
2021/07/07	16	72.73	23	73.44	71.50	-7	22,038	-0.03%
2021/07/06	4	69.90	6	70.23	70.50	-2	21,536	-0.01%
2021/07/05	11	68.54	25	69.16	69.00	-14	21,469	-0.07%
2021/07/02	3	66.93	3	67.17	67.30	0	21,371	0.00%
2021/07/01	6	66.62	5	66.86	66.90	1	21,323	0.00%
2021/06/30	14	67.64	7	66.99	66.90	7	21,245	0.03%
2021/06/29	29	66.80	57	68.21	68.60	-28	21,157	-0.13%
2021/06/28	37	68.60	28	69.36	68.50	9	20,979	0.04%
2021/06/25	35	68.62	20	69.50	67.50	15	20,524	0.07%
2021/06/24	87.1	65.89	138	66.55	66.60	-50.9	19,750	-0.26%	大賣/
2021/06/23	74	66.81	73	65.96	67.30	1	18,688	0.01%
2021/06/22	97	63.40	70	62.56	61.20	27	18,167	0.15%
2021/06/21	25	61.59	42	61.37	62.20	-17	17,304	-0.10%
2021/06/18	16	59.88	15	59.45	58.20	1	16,717	0.01%
2021/06/17	14	58.99	0	0.00	59.30	14	16,341	0.09%
2021/06/16	1	59.30	3	59.53	58.90	-2	16,350	-0.01%
2021/06/15	1.1	59.10	8	59.73	59.60	-7	16,266	-0.04%
2021/06/11	31	59.61	18	59.07	58.70	13	16,170	0.08%
2021/06/10	9	59.92	71	59.46	61.50	-62	15,582	-0.40%
2021/06/09	10	57.24	5	57.60	57.00	5	14,780	0.03%
2021/06/08	16	57.41	21	57.88	58.00	-5	14,714	-0.03%
2021/06/07	6	54.87	15	56.67	57.10	-9	14,632	-0.06%
2021/06/04	50	56.06	62.6	57.03	55.60	-12.6	14,561	-0.09%
2021/06/03	15	57.29	17	57.57	57.60	-2	14,382	-0.01%
2021/06/02	11.1	56.45	16.2	57.39	57.40	-5.2	15,129	-0.03%
2021/06/01	34	56.45	31.1	57.04	57.10	2.9	15,199	0.02%
2021/05/31	1	54.70	7	54.86	55.20	-6	15,227	-0.04%
2021/05/28	1	53.00	0	0.00	53.10	1	15,469	0.01%
2021/05/27	22	51.83	15	52.50	52.50	7	15,987	0.04%
2021/05/26	3	53.30	1	53.00	53.10	2	16,018	0.01%
2021/05/25	7	53.73	10	53.81	53.70	-3	16,292	-0.02%
2021/05/24	0	0.00	7	52.04	52.40	-7	16,165	-0.04%
2021/05/21	5	50.58	3	51.37	51.00	2	16,101	0.01%
2021/05/20	0	0.00	5	50.10	49.15	-5	16,063	-0.03%
2021/05/19	14	50.64	12	51.33	50.80	2	16,355	0.01%
2021/05/18	20	49.86	7	50.46	50.50	13	16,269	0.08%
2021/05/17	11	47.13	57	46.44	48.25	-46	16,002	-0.29%
2021/05/14	4	45.51	7.2	46.09	45.90	-3.2	15,709	-0.02%
2021/05/13	13.3	43.37	22.4	43.42	43.85	-9.2	15,454	-0.06%
2021/05/12	17	43.91	16.3	44.17	41.85	0.8	15,261	0.00%
2021/05/11	44	46.46	21	46.31	46.50	23	15,083	0.15%
2021/05/10	1.3	50.82	6	50.77	51.00	-4.8	14,954	-0.03%
2021/05/07	0	0.00	2	49.43	50.00	-2	15,094	-0.01%
2021/05/05	4	48.76	7	49.64	49.45	-3	15,640	-0.02%
2021/05/04	16.1	50.75	19	48.56	48.60	-2.9	15,717	-0.02%
2021/05/03	11	54.44	2	53.00	52.40	9	15,715	0.06%
2021/04/29	4	54.95	7	55.14	54.90	-3	15,787	-0.02%
2021/04/28	12	54.68	5.6	55.31	54.40	6.4	15,954	0.04%
2021/04/27	15	55.59	9.5	56.26	55.20	5.5	16,104	0.03%
2021/04/26	19	57.86	31.5	58.02	57.60	-12.5	16,107	-0.08%
2021/04/23	16	56.13	36	56.49	56.80	-20	16,313	-0.12%
2021/04/22	7	55.23	7	55.40	54.50	0	17,306	0.00%
2021/04/21	7	56.41	23	56.46	55.80	-16	18,548	-0.09%
2021/04/20	3	55.73	4	55.45	55.60	-1	18,986	-0.01%
2021/04/19	2	54.95	3	54.87	55.00	-1	19,073	-0.01%
2021/04/16	13	53.71	19	53.93	54.50	-6	19,226	-0.03%
2021/04/15	9	53.09	5	52.38	53.30	4	19,540	0.02%
2021/04/14	19.5	51.66	16.9	52.47	52.10	2.6	20,165	0.01%
2021/04/13	12.5	54.12	5	54.30	53.30	7.5	20,424	0.04%
2021/04/12	12	55.46	8	55.15	55.10	4	20,580	0.02%
2021/04/09	0	0.00	6	55.88	55.60	-6	20,790	-0.03%
2021/04/08	33	56.45	32.5	56.29	56.30	0.5	20,714	0.00%
2021/04/07	1.1	55.01	6	55.20	55.20	-4.9	20,671	-0.02%
2021/04/06	7	54.83	3.1	55.52	55.00	3.9	20,774	0.02%
2021/04/01	23.1	55.90	13	56.03	55.10	10.1	20,871	0.05%
2021/03/31	9	55.52	19.1	55.70	56.20	-10.1	20,914	-0.05%
2021/03/30	5	54.60	10	55.20	55.20	-5	20,906	-0.02%
2021/03/29	4	54.98	0	55.30	54.70	4	21,165	0.02%
2021/03/26	1	55.10	11	55.09	55.00	-10	21,781	-0.05%
2021/03/25	8.1	55.68	6	55.52	54.90	2.1	22,481	0.01%
2021/03/24	6.2	55.25	4	54.98	55.80	2.2	23,017	0.01%
2021/03/23	10.8	55.40	12	56.10	55.20	-1.3	24,177	-0.01%
2021/03/22	2	54.60	5	54.48	54.50	-3	25,564	-0.01%
2021/03/19	2.1	54.85	3	54.70	54.90	-1	26,379	0.00%
2021/03/18	3	55.40	6	55.33	55.40	-3	26,682	-0.01%
2021/03/17	12.2	55.03	4	55.05	55.20	8.2	26,843	0.03%
2021/03/16	9	56.08	1.2	56.33	56.00	7.8	26,959	0.03%
2021/03/15	13	56.52	5	56.82	56.60	8	27,473	0.03%
2021/03/12	10	56.91	11	58.08	56.80	-1	28,315	0.00%
2021/03/11	9	56.33	8	56.76	57.20	1	28,314	0.00%
2021/03/10	12	56.03	11	56.88	55.80	1	28,369	0.00%
2021/03/09	49	57.24	20	57.11	56.10	29	28,478	0.10%
2021/03/08	60	58.56	45	58.90	58.50	15	28,130	0.05%
2021/03/05	12	55.89	23.1	56.45	57.40	-11.1	27,418	-0.04%
2021/03/04	30	56.45	42.1	56.62	55.20	-12.1	27,432	-0.04%
2021/03/03	26.1	56.31	7	56.04	56.00	19.1	27,244	0.07%
2021/03/02	11	56.73	49.2	56.42	56.90	-38.2	27,361	-0.14%
2021/02/26	7.1	54.47	8	54.88	54.20	-0.9	27,598	0.00%
2021/02/25	40.1	55.80	30	57.28	55.90	10.1	28,817	0.04%
2021/02/24	24	55.77	17	55.91	56.20	7	28,672	0.02%
2021/02/23	7	54.56	12	54.86	54.60	-5	28,567	-0.02%
2021/02/22	10	55.27	14	55.69	55.30	-4	29,133	-0.01%
2021/02/19	15	55.30	11.5	56.16	55.20	3.5	29,472	0.01%
2021/02/18	20.5	54.63	32.1	54.95	54.70	-11.6	29,370	-0.04%
2021/02/17	10.1	54.12	27	54.81	55.10	-16.9	29,266	-0.06%
2021/02/05	1	52.70	13	52.65	52.40	-12	29,022	-0.04%
2021/02/04	4	52.15	18	52.31	52.60	-14	29,098	-0.05%
2021/02/03	8	52.33	6	51.93	51.80	2	29,153	0.01%
2021/02/02	6	52.03	3	51.93	52.30	3	29,241	0.01%
2021/02/01	8	51.46	8	51.21	51.70	0	29,392	0.00%
2021/01/29	35	54.05	30	52.71	52.10	5	29,399	0.02%
2021/01/28	18	54.02	17	54.39	54.00	1	29,365	0.00%
2021/01/27	32	54.42	57	54.13	54.30	-25	29,304	-0.09%
2021/01/26	15	52.59	104	52.65	52.60	-89	29,082	-0.31%	大賣/
2021/01/25	16	52.02	13	52.06	52.10	3	29,081	0.01%
2021/01/22	20	52.33	19	52.66	53.30	1	29,043	0.00%
2021/01/21	21	52.10	14	52.47	51.90	7	29,111	0.02%
2021/01/20	54	52.59	26	52.91	51.80	28	29,221	0.10%
2021/01/19	22	54.97	10	55.44	54.90	12	29,169	0.04%
2021/01/18	64	57.48	31	57.96	56.00	33	29,279	0.11%
2021/01/15	81	59.40	58	59.81	57.20	23	28,862	0.08%
2021/01/14	71	58.52	108.1	58.92	58.60	-37.1	28,001	-0.13%	大賣/
2021/01/13	31	53.31	68	54.61	55.80	-37	27,286	-0.14%
2021/01/12	15	51.59	20	51.76	51.90	-5	27,793	-0.02%
2021/01/11	29	51.35	18	51.32	51.30	11	29,346	0.04%
2021/01/08	36	54.85	51	54.79	52.80	-15	29,446	-0.05%
2021/01/07	19	55.19	52.5	55.54	54.80	-33.5	29,322	-0.11%
2021/01/06	56	54.03	55	53.94	54.40	1	28,939	0.00%
2021/01/05	126	52.63	18	52.63	52.90	108	28,551	0.38%	大買/鉅額交易
2021/01/04	23	51.52	19	51.37	51.90	4	28,438	0.01%
2020/12/31	2	51.05	7	50.54	50.50	-5	28,400	-0.02%
2020/12/30	14	51.19	4	51.03	50.90	10	28,752	0.03%
2020/12/29	16	50.32	8	50.24	50.30	8	28,854	0.03%
2020/12/28	15	50.81	6.5	50.51	50.60	8.5	28,837	0.03%
2020/12/25	18	51.28	10	50.89	50.90	8	28,916	0.03%
2020/12/24	15	52.05	2.5	51.92	51.80	12.5	29,015	0.04%
2020/12/23	47	52.23	35	51.82	51.70	12	29,190	0.04%
2020/12/22	142	54.97	308	51.77	51.50	-166	29,768	-0.56%	大買/大賣/鉅額交易
2020/12/21	43	57.31	57.6	57.32	56.70	-14.6	29,556	-0.05%
2020/12/18	60	56.16	77	56.38	56.20	-17	29,020	-0.06%
2020/12/17	113	56.29	83.1	56.42	55.30	29.9	28,672	0.10%	大買/
2020/12/16	51.6	55.15	136	55.20	56.30	-84.4	27,633	-0.31%	大賣/
2020/12/15	60	53.19	54	53.04	51.70	6	26,277	0.02%
2020/12/14	24	52.28	43	52.57	52.30	-19	25,856	-0.07%
2020/12/11	19.3	50.92	19	50.96	51.30	0.3	25,771	0.00%
2020/12/10	34	50.69	4	51.15	50.30	30	25,930	0.12%
2020/12/09	39	52.68	30	53.19	52.00	9	25,920	0.03%
2020/12/08	46	52.08	94	52.29	52.20	-48	25,644	-0.19%
2020/12/07	16	50.05	24	50.35	50.10	-8	25,214	-0.03%
2020/12/04	12	50.29	5	49.75	49.50	7	25,529	0.03%
2020/12/03	30	50.19	36	49.74	50.80	-6	25,769	-0.02%
2020/12/02	15	50.06	10	50.25	49.75	5	26,120	0.02%
2020/12/01	21	50.67	27	50.41	50.50	-6	26,385	-0.02%
2020/11/30	29	51.86	22	52.57	51.60	7	26,717	0.03%
2020/11/27	46	51.31	70	51.48	51.80	-24	27,004	-0.09%
2020/11/26	49	50.57	43	51.38	50.50	6	27,466	0.02%
2020/11/25	142	51.52	93	51.10	50.20	49	27,248	0.18%	大買/
2020/11/24	96	51.06	126	51.09	51.30	-30	27,467	-0.11%	大賣/
2020/11/23	47	48.62	20	48.89	48.50	27	27,037	0.10%
2020/11/20	6	47.92	13	47.96	47.95	-7	27,737	-0.03%
2020/11/19	51	48.34	43	48.25	47.60	8	28,676	0.03%
2020/11/18	35	47.18	31	46.80	47.45	4	30,627	0.01%
2020/11/17	17	45.68	27	45.45	45.45	-10	31,153	-0.03%
2020/11/16	9	44.26	11	44.49	44.35	-2	32,848	-0.01%
2020/11/13	7	44.02	7	44.16	44.10	0	34,025	0.00%
2020/11/12	8	44.24	17	44.57	44.45	-9	35,252	-0.03%
2020/11/11	20	43.89	18	43.69	43.65	2	36,177	0.01%
2020/11/10	28	44.74	17.1	45.01	44.00	10.9	38,066	0.03%
2020/11/09	13	44.43	20	44.71	44.90	-7	41,214	-0.02%
2020/11/06	6	44.75	11	45.19	44.30	-5	42,827	-0.01%
2020/11/05	20	44.86	16	44.77	44.40	4	43,410	0.01%
2020/11/04	9	45.12	9	45.16	45.15	0	44,703	0.00%
2020/11/03	9.1	44.55	33	44.57	44.85	-23.9	45,064	-0.05%
2020/11/02	21	43.35	10	43.43	43.20	11	45,504	0.02%
2020/10/30	17	44.50	8	44.11	43.95	9	46,417	0.02%
2020/10/29	15	43.99	16	43.96	44.95	-1	46,758	0.00%
2020/10/28	26	45.12	20	44.65	44.55	6	46,990	0.01%
2020/10/27	13	45.55	10	46.01	45.80	3	47,118	0.01%
2020/10/26	33	46.88	41	46.42	46.10	-8	47,493	-0.02%
2020/10/23	15	48.00	24	47.71	47.60	-9	48,034	-0.02%
2020/10/22	34	48.55	22	48.62	48.05	12	48,619	0.02%
2020/10/21	38	50.17	22	49.47	48.95	16	49,101	0.03%
2020/10/20	69	50.47	48	50.47	51.20	21	49,549	0.04%
2020/10/19	56	49.62	80	50.34	50.90	-24	49,388	-0.05%
2020/10/16	9	46.42	48	46.70	46.35	-39	48,913	-0.08%
2020/10/15	47	46.61	22	46.19	45.95	25	49,896	0.05%
2020/10/14	11	46.17	16	47.03	47.35	-5	51,513	-0.01%
2020/10/13	9	45.40	20	45.14	45.40	-11	53,410	-0.02%
2020/10/12	5	46.19	0	0.00	45.40	5	54,813	0.01%
2020/10/08	15	46.18	21	46.28	46.20	-6	56,601	-0.01%
2020/10/07	33	46.20	24	46.32	45.85	9	57,105	0.02%
2020/10/06	5	46.22	7	46.46	46.55	-2	58,423	0.00%
2020/10/05	2	44.88	12	45.04	45.35	-10	58,930	-0.02%
2020/09/30	53	44.81	54	44.38	44.60	-1	59,080	0.00%
2020/09/29	13	44.95	21	45.26	45.35	-8	59,132	-0.01%
2020/09/28	45	44.52	58	44.52	44.50	-13	59,409	-0.02%
2020/09/25	79	45.80	65	44.23	43.95	14	60,014	0.02%
2020/09/24	45	46.97	24	46.73	47.00	21	60,188	0.03%
2020/09/23	85	47.41	52	46.35	46.30	33	59,961	0.06%
2020/09/22	20	47.88	24	47.37	47.30	-4	60,325	-0.01%
2020/09/21	38	48.98	32	48.20	48.20	6	61,168	0.01%
2020/09/18	25	48.48	38	48.83	49.40	-13	61,286	-0.02%
2020/09/17	27	48.59	25	48.39	48.50	2	61,454	0.00%
2020/09/16	15	49.71	14	49.77	49.25	1	61,484	0.00%
2020/09/15	18	49.43	20	49.92	49.15	-2	61,668	0.00%
2020/09/14	9	49.84	7	49.75	49.60	2	61,621	0.00%
2020/09/11	10	49.49	68	48.98	48.85	-58	62,002	-0.09%
2020/09/10	37	50.29	17	49.83	49.70	20	63,001	0.03%
2020/09/09	25	50.89	33	50.92	50.70	-8	63,631	-0.01%
2020/09/08	34	51.70	36	52.28	50.60	-2	63,687	0.00%
2020/09/07	60	53.72	28	52.89	51.80	32	63,840	0.05%
2020/09/04	38	53.34	45	53.62	54.80	-7	63,910	-0.01%
2020/09/03	21	54.54	20	54.37	53.90	1	64,048	0.00%
2020/09/02	56	53.93	71	54.01	53.80	-15	64,353	-0.02%
2020/09/01	68	52.39	70	52.96	53.10	-2	64,129	0.00%
2020/08/31	37.5	52.07	20	52.09	51.40	17.5	63,696	0.03%
2020/08/28	69.5	53.13	32	52.72	51.80	37.5	63,696	0.06%
2020/08/27	39	54.90	75	54.76	55.10	-36	63,450	-0.06%
2020/08/26	53	54.85	63.6	54.62	53.90	-10.6	63,286	-0.02%
2020/08/25	65	54.46	62	54.72	54.00	3	62,944	0.00%
2020/08/24	139	57.83	55.1	57.59	55.20	83.9	62,792	0.13%	大買/
2020/08/21	24	55.74	68	56.35	57.40	-44	61,011	-0.07%
2020/08/20	256	54.10	203	54.75	52.20	53	62,227	0.09%	大買/大賣/
2020/08/19	1,013	56.83	1,002	57.09	56.60	11	61,656	0.02%	大買/大賣/
2020/08/18	33	54.51	45	54.97	56.20	-12	61,108	-0.02%
2020/08/17	72	53.66	61	53.54	53.10	11	60,793	0.02%
2020/08/14	168	53.29	192	51.78	53.10	-24	60,487	-0.04%	大買/大賣/
2020/08/13	233.1	50.38	208.5	50.80	52.20	24.6	58,936	0.04%	大買/大賣/
2020/08/12	43	46.69	104	47.34	48.20	-61	56,215	-0.11%	大賣/
2020/08/11	45	43.86	39	43.97	43.85	6	55,202	0.01%
2020/08/10	50	43.83	42	44.41	43.60	8	55,347	0.01%
2020/08/07	11	42.53	71	42.38	42.10	-60	54,708	-0.11%
2020/08/06	34	41.94	27	41.73	41.40	7	55,555	0.01%
2020/08/05	38	42.01	57.1	41.86	42.70	-19.1	55,729	-0.03%
2020/08/04	41	40.62	25	40.58	40.35	16	55,561	0.03%
2020/08/03	60	40.79	48	40.76	41.20	12	55,548	0.02%
2020/07/31	54	40.42	16	40.53	40.30	38	55,641	0.07%
2020/07/30	81	40.79	239	40.80	40.80	-158	56,159	-0.28%	大賣/鉅額交易
2020/07/29	74	41.69	56	41.14	40.55	18	56,588	0.03%
2020/07/28	32	42.71	38	42.42	42.50	-6	56,594	-0.01%
2020/07/27	116	43.04	104	43.04	42.15	12	56,788	0.02%	大買/大賣/
2020/07/24	53	42.15	96	42.17	41.55	-43	56,984	-0.08%
2020/07/23	60	43.39	64	43.40	43.75	-4	57,673	-0.01%
2020/07/22	94	42.59	82	42.76	42.30	12	58,198	0.02%
2020/07/21	236	42.09	198	42.04	41.80	38	57,408	0.07%	大買/大賣/
2020/07/20	168	40.04	172.1	40.12	41.90	-4.1	57,098	-0.01%	大買/大賣/
2020/07/17	284.1	38.95	289	38.74	38.10	-4.9	56,222	-0.01%	大買/大賣/
2020/07/16	179	37.78	204	38.04	38.80	-25	54,977	-0.05%	大買/大賣/
2020/07/15	241	36.87	250	37.06	36.55	-9	54,307	-0.02%	大買/大賣/
2020/07/14	94	36.07	56	35.88	35.65	38	54,106	0.07%
2020/07/13	98	36.02	102	35.87	36.50	-4	54,451	-0.01%	大賣/
2020/07/10	58	33.61	80	33.70	33.90	-22	54,216	-0.04%
2020/07/09	42	34.22	45	34.10	33.65	-3	54,678	-0.01%
2020/07/08	35	34.04	11	33.94	34.20	24	55,282	0.04%
2020/07/07	47	34.18	22	33.88	33.70	25	55,943	0.04%
2020/07/06	206	35.96	52	35.50	35.15	154	56,323	0.27%	大買/鉅額交易
2020/07/03	107	34.46	136	34.43	34.50	-29	56,313	-0.05%	大買/大賣/
2020/07/02	16	33.30	25	33.32	33.20	-9	55,775	-0.02%
2020/07/01	45	33.95	51.1	33.70	33.40	-6.1	56,138	-0.01%
2020/06/30	127	34.10	104	33.89	33.60	23	57,055	0.04%	大買/大賣/
2020/06/29	21	31.99	28	32.12	32.10	-7	57,793	-0.01%
2020/06/24	20	31.74	26	31.84	32.00	-6	59,076	-0.01%
2020/06/23	74	31.72	79	31.66	31.65	-5	60,318	-0.01%
2020/06/22	42	32.55	32	32.43	32.05	10	60,822	0.02%
2020/06/19	16	33.31	10	33.22	33.30	6	61,315	0.01%
2020/06/18	67	32.96	52	33.31	33.15	15	61,646	0.02%
2020/06/17	97	33.95	543	34.66	33.20	-446	61,513	-0.73%	大賣/鉅額交易
2020/06/16	533	34.14	51	33.43	34.25	482	61,513	0.78%	大買/鉅額交易
2020/06/15	12	32.15	6	31.72	31.15	6	61,691	0.01%
2020/06/12	27	32.62	31	32.80	32.45	-4	63,144	-0.01%
2020/06/11	59	33.38	95	33.41	33.75	-36	64,561	-0.06%
2020/06/10	87	33.27	42.1	33.20	33.10	44.9	65,914	0.07%
2020/06/09	91	34.12	75	34.16	33.90	16	67,752	0.02%
2020/06/08	30	34.60	30	34.03	33.95	0	68,454	0.00%
2020/06/05	53	35.27	38	35.28	35.00	15	70,044	0.02%
2020/06/04	333	35.55	322	35.71	35.00	11	71,378	0.02%	大買/大賣/
2020/06/03	52	35.06	38	35.17	35.25	14	72,543	0.02%
2020/06/02	32	36.96	20	37.39	36.10	12	73,155	0.02%
2020/06/01	27	37.44	35	37.65	37.80	-8	73,512	-0.01%
2020/05/29	45	37.05	50	37.09	37.25	-5	74,101	-0.01%
2020/05/28	64	37.11	55	36.90	37.00	9	74,253	0.01%
2020/05/27	167	38.28	288	38.20	36.90	-121	73,667	-0.16%	大買/大賣/鉅額交易
2020/05/26	557	36.17	478	36.14	36.45	79	71,644	0.11%	大買/大賣/
2020/05/25	21	32.53	14	32.53	33.15	7	70,485	0.01%
2020/05/22	125	34.13	34	34.07	33.35	91	69,924	0.13%	大買/
2020/05/21	143	33.28	48	33.61	33.65	95	69,183	0.14%	大買/
2020/05/20	23	32.99	16	33.05	32.70	7	68,662	0.01%
2020/05/19	47	32.92	49	33.12	33.50	-2	68,360	0.00%
2020/05/18	45	32.94	26	32.80	32.30	19	67,883	0.03%
2020/05/15	14	33.20	24	33.68	34.10	-10	67,270	-0.01%
2020/05/14	35	33.51	32	33.75	32.55	3	66,571	0.00%
2020/05/13	69	34.24	44	34.20	33.60	25	66,131	0.04%
2020/05/12	31	33.21	59	33.73	34.50	-28	65,016	-0.04%
2020/05/11	58	34.06	31	33.85	33.25	27	64,952	0.04%
2020/05/08	30	33.50	61	33.41	33.20	-31	64,286	-0.05%
2020/05/07	7	32.97	21.5	32.72	33.50	-14.5	64,040	-0.02%
2020/05/06	116.5	32.45	110	32.10	32.15	6.5	63,725	0.01%	大買/大賣/
2020/05/05	70	33.80	55	33.75	33.00	15	63,131	0.02%
2020/05/04	33	33.45	23	33.23	34.05	10	62,617	0.02%
2020/04/30	10	33.16	95.6	32.81	33.05	-85.6	62,094	-0.14%
2020/04/29	19	31.98	26	32.03	32.10	-7	61,518	-0.01%
2020/04/28	245.6	32.16	132	31.88	31.25	113.6	60,935	0.19%	大買/大賣/鉅額交易
2020/04/27	85	29.96	141	29.94	31.50	-56	59,408	-0.09%	大賣/
2020/04/24	21	28.39	21	28.60	28.65	0	58,034	0.00%
2020/04/23	54	28.34	131	28.26	28.50	-77	57,913	-0.13%	大賣/
2020/04/22	22	27.20	107	28.02	28.35	-85	57,177	-0.15%	大賣/
2020/04/21	54	27.44	57.5	27.10	27.05	-3.5	56,362	-0.01%
2020/04/20	30.5	27.84	35	27.89	27.70	-4.5	55,798	-0.01%
2020/04/17	151	28.93	39	28.29	27.80	112	55,711	0.20%	大買/鉅額交易
2020/04/16	234	28.06	159	28.09	28.60	75	54,579	0.14%	大買/大賣/
2020/04/15	218	28.08	323	28.02	27.80	-105	54,265	-0.19%	大買/大賣/鉅額交易
2020/04/14	40.7	27.93	163	27.74	28.75	-122.3	53,103	-0.23%	大賣/鉅額交易
2020/04/13	231	26.94	87	26.70	26.80	144	52,502	0.27%	大買/鉅額交易
2020/04/10	81.2	26.75	27	26.44	26.40	54.2	52,164	0.10%
2020/04/09	77	26.54	42	25.94	25.35	35	51,436	0.07%
2020/04/08	57	27.19	132	26.85	26.50	-75	50,729	-0.15%	大賣/
2020/04/07	34	28.60	13	28.66	28.35	21	49,950	0.04%
2020/04/06	18.1	26.31	18	26.25	26.90	0.1	50,020	0.00%
2020/04/01	38	24.70	29	24.93	25.15	9	49,877	0.02%
2020/03/31	106	24.40	90	24.55	24.25	16	48,514	0.03%	大買/
2020/03/30	51	23.09	30	23.16	23.60	21	46,687	0.04%
2020/03/27	13	22.32	33.8	22.64	23.10	-20.8	45,112	-0.05%
2020/03/26	22	20.59	63	20.66	21.00	-41	43,532	-0.09%
2020/03/25	29	19.81	22	19.89	20.20	7	42,629	0.02%
2020/03/24	11	18.53	26	18.71	18.85	-15	41,664	-0.04%
2020/03/23	39	17.01	75	17.39	17.75	-36	41,110	-0.09%
2020/03/20	132	18.26	96	18.14	18.00	36	40,715	0.09%	大買/
2020/03/19	61	17.87	30	18.01	17.20	31	39,451	0.08%
2020/03/18	91	19.62	66	19.43	19.10	25	38,401	0.07%
2020/03/17	60	20.71	48	20.45	20.05	12	36,538	0.03%
2020/03/16	111	21.12	120	20.99	19.80	-9	34,930	-0.03%	大買/大賣/
2020/03/13	126	20.44	144	19.59	21.85	-18	33,077	-0.05%	大買/大賣/
2020/03/12	94	20.34	75	20.87	19.90	19	30,903	0.06%
2020/03/11	46	21.99	53	22.04	22.10	-7	29,944	-0.02%
2020/03/10	19	19.88	25	20.30	20.50	-6	27,942	-0.02%
2020/03/09	30	19.78	40.3	20.10	18.65	-10.3	26,321	-0.04%
2020/03/06	219.3	18.62	246	18.92	20.10	-26.7	24,818	-0.11%	大買/大賣/
2020/03/05	24	18.21	24	18.33	18.50	0	23,647	0.00%
2020/03/04	315	17.14	437	17.56	17.75	-122	22,811	-0.53%	大買/大賣/鉅額交易
2020/03/03	319	16.63	235	16.99	17.05	84	21,797	0.39%	大買/大賣/
2020/03/02	3	14.93	2	15.35	15.50	1	21,006	0.00%
2020/02/27	14	15.36	10	15.14	14.80	4	21,197	0.02%
2020/02/26	25	15.89	18	15.88	15.45	7	21,767	0.03%
2020/02/25	26	15.62	34	15.56	15.95	-8	22,681	-0.04%
2020/02/24	3	15.83	6	15.79	15.65	-3	23,338	-0.01%
2020/02/21	3	16.07	254	15.88	16.10	-251	23,798	-1.05%	大賣/鉅額交易
2020/02/20	6	15.84	62	15.85	15.85	-56	24,220	-0.23%
2020/02/19	6	15.74	7	15.75	15.70	-1	24,387	0.00%
2020/02/18	64	15.59	7	15.59	15.70	57	24,726	0.23%
2020/02/17	35	15.59	38	15.57	15.55	-3	24,570	-0.01%
2020/02/14	1,061	15.76	801	15.83	15.75	260	24,439	1.06%	大買/大賣/鉅額交易
2020/02/13	16	15.43	16	15.53	15.25	0	24,131	0.00%
2020/02/12	2,917	15.54	2,921	15.55	15.50	-4	23,954	-0.02%	大買/大賣/
2020/02/11	3	14.82	8	14.70	14.85	-5	23,255	-0.02%
2020/02/10	10	13.78	28	14.01	14.40	-18	23,187	-0.08%
2020/02/07	57	14.46	26	14.42	14.30	31	23,024	0.13%
2020/02/06	11	14.96	13	14.87	14.95	-2	22,816	-0.01%
2020/02/05	61	14.72	56	14.64	14.40	5	22,607	0.02%
2020/02/04	31	14.90	27	14.86	15.00	4	22,350	0.02%
2020/02/03	49	14.40	49	14.40	14.35	0	23,078	0.00%
2020/01/31	64	15.45	61	15.31	15.30	3	22,970	0.01%
2020/01/30	17	16.27	10	16.55	16.20	7	22,697	0.03%
2020/01/20	46	18.04	46	18.02	18.00	0	22,672	0.00%
2020/01/17	6	17.79	1	17.95	18.00	5	22,658	0.02%
2020/01/16	52	17.79	51	17.75	17.70	1	22,405	0.00%
2020/01/15	24	18.18	13	18.10	18.10	11	22,242	0.05%
2020/01/14	2	18.00	16	18.22	18.40	-14	22,156	-0.06%
2020/01/13	130	18.07	162	18.04	17.85	-32	21,854	-0.15%	大買/大賣/
2020/01/10	148	17.85	91	17.89	17.80	57	21,099	0.27%	大買/
2020/01/09	6	17.71	19	17.97	18.30	-13	20,514	-0.06%
2020/01/08	63	16.56	61	16.75	17.15	2	19,878	0.01%
2020/01/07	97	17.10	98	17.08	17.05	-1	19,780	-0.01%
2020/01/06	13	16.68	146	17.30	17.40	-133	19,344	-0.69%	大賣/鉅額交易
2020/01/03	19	16.96	11	16.99	16.85	8	18,782	0.04%
2020/01/02	1,542	16.97	1,529	16.98	16.85	13	18,502	0.07%	大買/大賣/
2019/12/31	79	16.62	95	16.61	16.65	-16	18,242	-0.09%
2019/12/30	40	16.82	41	16.91	16.80	-1	18,122	-0.01%
2019/12/27	24	16.62	30	16.71	16.75	-6	17,507	-0.03%
2019/12/26	3	16.15	7	16.13	16.20	-4	17,016	-0.02%
2019/12/24	5	15.45	0	0.00	15.60	5	17,015	0.03%
2019/12/23	54	15.55	59	15.35	15.30	-5	17,047	-0.03%
2019/12/20	43	15.63	43	15.74	15.75	0	17,021	0.00%
2019/12/19	12	15.71	10	15.75	15.80	2	17,045	0.01%
2019/12/18	39	15.99	43	15.98	15.75	-4	17,159	-0.02%
2019/12/17	0	0.00	1	16.40	16.25	-1	17,121	-0.01%
2019/12/16	13	16.05	15	16.18	16.25	-2	17,244	-0.01%
2019/12/13	37	16.11	40	16.13	15.95	-3	17,293	-0.02%
2019/12/12	40	16.43	45	16.43	16.30	-5	17,347	-0.03%
2019/12/11	13	16.67	5	16.55	16.50	8	17,921	0.04%
2019/12/10	20	16.19	18	16.25	16.55	2	17,896	0.01%
2019/12/09	48	16.33	48	16.37	16.30	0	18,240	0.00%
2019/12/06	15	16.33	6	16.33	16.35	9	18,132	0.05%
2019/12/05	1	15.70	1	15.70	15.70	0	17,726	0.00%
2019/12/04	2	15.58	2	15.50	15.55	0	18,063	0.00%
2019/12/03	17	15.52	20	15.60	15.70	-3	18,789	-0.02%
2019/12/02	75	15.15	77	15.19	15.50	-2	19,620	-0.01%
2019/11/29	35	15.63	37	15.56	15.50	-2	19,782	-0.01%
2019/11/28	50	15.74	42	15.63	15.60	8	20,209	0.04%
2019/11/27	103	16.00	101	15.94	16.10	2	20,992	0.01%	大買/大賣/
2019/11/26	82	16.09	99	16.15	16.15	-17	21,042	-0.08%
2019/11/25	14	16.58	29	16.52	16.25	-15	20,617	-0.07%
2019/11/22	230	17.13	99.2	16.20	16.15	130.8	19,834	0.66%	大買/鉅額交易
2019/11/21	2	15.88	20	15.94	16.55	-18	18,704	-0.10%
2019/11/20	12	15.70	3	15.78	15.70	9	17,910	0.05%
2019/11/19	1,795	15.51	1,967	15.58	15.40	-172	17,547	-0.98%	大買/大賣/鉅額交易
2019/11/18	4	15.25	25	15.34	15.15	-21	16,976	-0.12%
2019/11/15	1	14.90	3	15.02	14.90	-2	16,709	-0.01%
2019/11/14	1	13.95	0	0.00	14.00	1	16,338	0.01%
2019/11/13	14	13.90	10	14.00	14.00	4	16,424	0.02%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/07	29	14.07	29	14.16	14.15	0	16,592	0.00%
2019/11/06	1	14.50	0	0.00	14.45	1	16,521	0.01%
2019/11/05	45	14.66	35	14.74	14.70	10	16,498	0.06%
2019/11/04	52	14.74	25	14.70	14.60	27	16,542	0.16%
2019/11/01	101	14.94	28	15.02	14.90	73	16,438	0.44%	大買/
2019/10/31	129	15.54	75	15.73	15.35	54	16,321	0.33%	大買/
2019/10/30	21	14.95	7	14.92	15.00	14	15,333	0.09%
2019/10/29	26	14.74	27	14.49	14.45	-1	15,140	-0.01%
2019/10/28	33	14.94	23	15.00	14.90	10	15,233	0.07%
2019/10/25	20	14.73	11	14.80	14.80	9	15,513	0.06%
2019/10/24	1	14.90	10	14.77	14.75	-9	15,525	-0.06%
2019/10/23	0	0.00	12	14.79	14.70	-12	15,859	-0.08%
2019/10/22	27	14.76	34	14.75	14.55	-7	15,876	-0.04%
2019/10/21	3	14.82	2	14.78	14.75	1	15,823	0.01%
2019/10/18	2	14.55	10	14.58	14.55	-8	15,857	-0.05%
2019/10/17	0	0.00	3	14.58	14.55	-3	15,948	-0.02%
2019/10/16	21	14.57	30	14.36	14.40	-9	16,089	-0.06%
2019/10/15	38	14.62	13.1	14.67	14.70	25	16,377	0.15%
2019/10/14	11	14.42	1	14.20	14.25	10	16,316	0.06%
2019/10/09	2	13.60	22	13.65	13.60	-20	16,563	-0.12%
2019/10/08	23	13.88	11	13.89	13.75	12	16,613	0.07%
2019/10/07	17	13.94	35	14.01	13.90	-18	16,657	-0.11%
2019/10/04	28	14.00	4	14.05	13.90	24	16,669	0.14%
2019/10/03	3	13.90	0	0.00	14.10	3	16,608	0.02%
2019/10/02	5	14.15	0	0.00	14.15	5	16,566	0.03%
2019/10/01	5	14.15	0	0.00	14.20	5	16,643	0.03%
2019/09/27	13	13.90	16	13.86	13.80	-3	16,560	-0.02%
2019/09/26	3	14.30	0	0.00	14.20	3	16,446	0.02%
2019/09/25	10	14.43	13	14.54	14.35	-3	16,418	-0.02%
2019/09/24	10	14.70	12	14.79	14.55	-2	16,485	-0.01%
2019/09/23	11	14.80	18	14.88	14.80	-7	16,398	-0.04%
2019/09/20	1	14.65	0	0.00	14.70	1	16,339	0.01%
2019/09/19	44	14.73	35	14.53	14.50	9	16,310	0.06%
2019/09/18	0	0.00	5	14.95	14.85	-5	16,202	-0.03%
2019/09/17	373	15.09	364	15.14	15.00	9	16,088	0.06%	大買/大賣/
2019/09/16	40	15.24	33	15.25	15.10	7	15,838	0.04%
2019/09/12	38	14.93	17	14.97	15.05	21	15,112	0.14%
2019/09/11	2	15.20	1	15.05	15.20	1	14,883	0.01%
2019/09/10	1	14.60	16	14.60	14.55	-15	14,308	-0.10%
2019/09/09	31	14.65	9	14.54	14.55	22	14,145	0.16%
2019/09/06	26	14.47	29	14.44	14.55	-3	13,956	-0.02%
2019/09/05	2,483	14.97	2,479	14.93	14.75	4	13,659	0.03%	大買/大賣/
2019/09/04	38	14.91	13	14.98	15.10	25	13,004	0.19%
2019/09/03	50	14.45	68	14.48	14.45	-18	12,321	-0.15%
2019/09/02	46	14.42	24	14.40	14.80	22	11,884	0.19%
2019/08/30	1,984	14.13	2,007	14.20	14.45	-23	11,134	-0.21%	大買/大賣/
2019/08/29	4,441	13.44	4,432	13.48	13.45	9	10,088	0.09%	大買/大賣/
2019/08/28	2	12.95	0	0.00	12.90	2	9,654	0.02%
2019/08/27	259	13.00	263	13.10	12.85	-4	9,632	-0.04%	大買/大賣/
2019/08/26	35	12.75	30	12.64	12.75	5	9,601	0.05%
2019/08/23	2	13.25	5	13.20	13.15	-3	9,533	-0.03%
2019/08/22	21	13.27	17	13.31	13.50	4	9,474	0.04%
2019/08/21	2	13.13	6	12.87	13.15	-4	9,142	-0.04%
2019/08/20	26	12.79	25	12.86	12.70	1	9,035	0.01%
2019/08/19	47	12.81	46	12.86	12.80	1	9,010	0.01%
2019/08/16	15.1	12.73	15	12.85	12.80	0.1	8,950	0.00%
2019/08/15	658	12.28	655	12.37	12.90	3	8,846	0.03%	大買/大賣/
2019/08/14	352	12.53	352	12.62	12.35	0	8,724	0.00%	大買/大賣/
2019/08/13	29	12.29	30	12.33	12.15	-1	8,759	-0.01%
2019/08/12	42	12.69	39	12.69	12.50	3	8,864	0.03%
2019/08/08	0	0.00	19	12.61	12.70	-19	8,897	-0.21%
2019/08/07	34	12.18	54	12.24	12.10	-20	8,873	-0.23%
2019/08/06	5	11.90	0	0.00	12.30	5	8,854	0.06%
2019/08/05	16	11.99	0	0.00	11.95	16	8,779	0.18%
2019/08/02	10	12.70	1	12.25	12.25	9	8,777	0.10%
2019/08/01	3	13.10	0	0.00	13.05	3	8,634	0.03%
2019/07/31	10	13.25	15	13.25	13.45	-5	8,513	-0.06%
2019/07/30	6	13.46	8	13.95	13.40	-2	8,395	-0.02%
2019/07/29	16	13.93	26	14.00	13.85	-10	8,132	-0.12%
2019/07/26	0	0.00	1	13.55	13.50	-1	7,639	-0.01%
2019/07/25	2	13.65	34	13.56	13.40	-32	7,599	-0.42%
2019/07/24	26	13.05	32	12.90	12.95	-6	7,238	-0.08%
2019/07/23	1	13.45	1	13.25	13.25	0	7,257	0.00%
2019/07/22	0	0.00	6.3	13.42	13.60	-6.3	7,202	-0.09%
2019/07/19	0	0.00	1	13.25	13.05	-1	7,063	-0.01%
2019/07/18	15	13.29	7	13.45	13.05	8	7,084	0.11%
2019/07/17	518	13.08	519	13.15	13.30	-1	7,012	-0.01%	大買/大賣/
2019/07/16	0	0.00	2	12.73	12.90	-2	6,618	-0.03%
2019/07/15	13	12.39	462	12.70	12.65	-449	6,514	-6.89%	大賣/鉅額交易
2019/07/12	4	12.20	5	12.15	12.15	-1	6,223	-0.02%
2019/07/11	13	12.15	0	0.00	12.20	13	6,337	0.21%
2019/07/10	16	11.95	17	12.09	12.05	-1	6,394	-0.02%
2019/07/09	2	11.85	0	0.00	11.90	2	6,474	0.03%
2019/07/08	1	12.00	0	0.00	11.90	1	6,669	0.01%
2019/07/05	452	12.05	0	0.00	12.05	452	6,889	6.56%	大買/鉅額交易
2019/07/03	1	11.80	1	11.85	11.80	0	7,866	0.00%
2019/07/02	0	0.00	1	12.05	12.05	-1	8,493	-0.01%
2019/07/01	1	12.15	0	0.00	11.95	1	8,852	0.01%
2019/06/28	0	0.00	2	11.65	11.65	-2	8,811	-0.02%
2019/06/27	2	11.83	28	11.70	11.75	-26	8,918	-0.29%
2019/06/26	18	11.72	7	11.50	11.50	11	8,869	0.12%
2019/06/25	39	12.17	23	12.21	11.80	16	8,900	0.18%
2019/06/24	16	11.78	27	11.85	12.00	-11	8,807	-0.12%
2019/06/21	37	11.96	66	12.01	11.85	-29	8,900	-0.33%
2019/06/20	41	11.94	0	0.00	11.95	41	8,946	0.46%
2019/06/19	1	11.65	12	11.65	11.85	-11	9,136	-0.12%
2019/06/18	12	11.50	0	0.00	11.40	12	9,141	0.13%
2019/06/14	2	11.70	7	11.66	11.65	-5	9,679	-0.05%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/12	40	11.67	44	11.64	11.65	-4	9,772	-0.04%
2019/06/11	7	11.76	32	11.23	11.90	-25	9,632	-0.26%
2019/06/10	15	10.80	15	10.90	10.85	0	9,393	0.00%
2019/06/06	10	10.90	10	10.75	10.75	0	9,403	0.00%
2019/06/04	30	10.85	18	10.95	10.85	12	9,529	0.13%
2019/06/03	18	10.88	0	0.00	10.90	18	9,638	0.19%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/30	2	11.10	1	11.10	11.10	1	9,733	0.01%
2019/05/28	2	10.85	2	10.80	10.85	0	9,808	0.00%
2019/05/27	0	0.00	1	10.80	10.70	-1	9,963	-0.01%
2019/05/24	12	10.81	12	10.80	10.75	0	10,045	0.00%
2019/05/23	8	10.88	0	0.00	10.80	8	10,078	0.08%
2019/05/22	14	11.33	17	11.21	11.25	-3	10,184	-0.03%
2019/05/21	18	10.73	68	10.75	11.10	-50	10,370	-0.48%
2019/05/20	21	11.68	18	11.16	11.10	3	10,623	0.03%
2019/05/17	0	0.00	14	12.25	11.90	-14	10,694	-0.13%
2019/05/16	32	12.06	16	11.83	11.75	16	10,831	0.15%
2019/05/15	15	11.65	15	11.80	12.15	0	11,275	0.00%
2019/05/14	0	0.00	1	11.35	11.50	-1	11,395	-0.01%
2019/05/10	6	12.04	13	11.91	11.75	-7	11,519	-0.06%
2019/05/09	15	12.58	17	12.16	12.10	-2	11,449	-0.02%
2019/05/08	17	12.50	18	12.60	12.70	-1	11,407	-0.01%
2019/05/07	5	12.60	0	0.00	12.55	5	11,432	0.04%
2019/05/06	3	12.47	0	0.00	12.40	3	11,457	0.03%
2019/05/03	23	12.93	14	12.98	12.95	9	11,463	0.08%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/30	2	12.45	5	12.31	12.50	-3	11,828	-0.03%
2019/04/29	6	12.67	20	12.50	12.50	-14	11,953	-0.12%
2019/04/26	0	0.00	10	13.15	13.15	-10	11,857	-0.08%
2019/04/25	1	13.40	1	13.35	13.40	0	11,981	0.00%
2019/04/24	18	13.43	2	13.25	13.25	16	12,252	0.13%
2019/04/22	0	0.00	20	13.70	13.75	-20	12,720	-0.16%
2019/04/19	7	13.56	5	13.65	13.65	2	12,811	0.02%
2019/04/18	1	13.55	15	13.58	13.55	-14	13,033	-0.11%
2019/04/17	4	14.11	7	14.12	13.95	-3	13,250	-0.02%
2019/04/16	1	14.25	1	14.20	14.20	0	13,785	0.00%
2019/04/15	23	14.19	12	14.00	14.00	11	14,559	0.08%
2019/04/12	27	14.24	4	13.90	13.90	23	14,618	0.16%
2019/04/11	8	14.38	2	14.45	14.15	6	14,573	0.04%
2019/04/10	11	15.10	12	15.03	14.60	-1	14,472	-0.01%
2019/04/09	49	15.84	14	15.33	14.80	35	14,352	0.24%
2019/04/08	6	14.72	15	15.17	15.30	-9	13,921	-0.06%
2019/04/03	3	13.95	4	14.05	13.95	-1	13,527	-0.01%
2019/04/02	2	13.35	0	0.00	13.30	2	13,461	0.01%
2019/04/01	4	13.45	7	13.36	13.40	-3	13,529	-0.02%
2019/03/29	1	13.30	0	0.00	13.25	1	13,551	0.01%
2019/03/28	14	13.26	10	13.15	13.05	4	13,781	0.03%
2019/03/26	2	13.58	2	13.75	13.55	0	13,781	0.00%
2019/03/25	9	13.75	6	13.78	13.75	3	13,752	0.02%
2019/03/22	7	14.42	9	14.44	14.10	-2	13,772	-0.01%
2019/03/21	5	14.35	6	14.33	14.15	-1	13,846	-0.01%
2019/03/20	14	14.38	8	14.33	14.30	6	13,962	0.04%
2019/03/19	0	0.00	2	13.85	13.80	-2	13,686	-0.01%
2019/03/18	1	13.95	15	13.90	13.85	-14	14,141	-0.10%
2019/03/15	53	13.75	2	13.65	13.75	51	15,426	0.33%
2019/03/14	12	13.45	12	13.55	13.45	0	15,854	0.00%
2019/03/12	5	13.60	0	0.00	13.50	5	16,897	0.03%
2019/03/11	2	13.60	18	13.55	13.60	-16	17,158	-0.09%
2019/03/08	10	13.60	12	13.69	13.60	-2	17,402	-0.01%
2019/03/07	2	14.20	4	13.90	13.70	-2	17,504	-0.01%
2019/03/06	0	0.00	3	14.03	14.05	-3	17,767	-0.02%
2019/03/05	1	14.05	9	14.09	14.00	-8	17,887	-0.04%
2019/03/04	3	14.20	0	0.00	14.20	3	17,941	0.02%
2019/02/27	0	0.00	6	13.88	13.80	-6	17,987	-0.03%
2019/02/26	6	14.28	0	0.00	14.00	6	18,108	0.03%
2019/02/25	4	14.21	1	14.20	14.10	3	18,196	0.02%
2019/02/22	384	14.08	400	14.14	14.05	-16	18,265	-0.09%	大買/大賣/
2019/02/21	11	14.08	2	14.05	14.00	9	18,374	0.05%
2019/02/20	9	14.33	13.5	14.33	14.20	-4.5	18,544	-0.02%
2019/02/19	29	14.23	29	14.68	14.40	0	18,906	0.00%
2019/02/18	0	0.00	2	14.38	14.10	-2	19,488	-0.01%
2019/02/15	9	14.24	9	14.51	14.10	0	19,524	0.00%
2019/02/14	258	13.96	263	14.02	14.10	-5	19,259	-0.03%	大買/大賣/
2019/02/13	131	14.09	129	14.15	13.65	2	18,769	0.01%	大買/大賣/
2019/02/12	4	13.73	3	13.90	13.90	1	18,572	0.01%
2019/02/11	15	13.35	17	13.34	13.40	-2	18,485	-0.01%
2019/01/30	30	13.30	23	13.35	13.25	7	18,532	0.04%
2019/01/29	3	13.20	1	13.30	13.25	2	18,576	0.01%
2019/01/25	10	13.20	3	13.22	13.15	7	18,707	0.04%
2019/01/24	1	13.30	0	0.00	13.25	1	18,874	0.01%
2019/01/23	16	13.06	15	13.15	13.35	1	18,954	0.01%
2019/01/22	3	13.40	5	13.38	13.10	-2	19,032	-0.01%
2019/01/21	17	14.07	23	14.02	13.90	-6	18,660	-0.03%
2019/01/18	2	13.75	0	0.00	13.90	2	18,513	0.01%
2019/01/17	18	14.10	21	13.99	13.75	-3	18,514	-0.02%
2019/01/16	20	13.87	27	13.89	13.90	-7	18,396	-0.04%
2019/01/15	72	14.05	62	13.74	13.65	10	18,118	0.06%
2019/01/14	0	0.00	14	13.32	13.45	-14	17,558	-0.08%
2019/01/11	16	13.50	14	13.35	13.35	2	17,517	0.01%
2019/01/10	23	13.62	19	13.56	13.45	4	17,403	0.02%
2019/01/09	4	14.13	12	14.24	14.00	-8	17,156	-0.05%
2019/01/08	17	14.48	4	14.45	14.55	13	16,910	0.08%
2019/01/07	17	13.98	30	14.31	14.40	-13	16,250	-0.08%
2019/01/04	24	13.28	24	13.17	13.10	0	15,488	0.00%
2019/01/03	8	13.15	40.5	13.36	13.45	-32.5	15,492	-0.21%
2019/01/02	58	13.25	38	13.12	13.15	20	15,392	0.13%
2018/12/28	1	13.00	4	13.04	13.10	-3	15,350	-0.02%
2018/12/27	11	13.65	0	0.00	13.05	11	15,497	0.07%
2018/12/26	6	13.18	0	0.00	13.25	6	15,310	0.04%
2018/12/25	0.4	13.45	5	13.41	13.50	-4.6	15,415	-0.03%
2018/12/22	62.5	13.26	49	13.19	13.25	13.5	15,044	0.09%
2018/12/21	6.5	12.57	9	12.98	13.20	-2.5	14,973	-0.02%
2018/12/20	0	0.00	3	12.42	12.60	-3	14,911	-0.02%
2018/12/19	2	12.60	5	12.34	12.30	-3	14,834	-0.02%
2018/12/18	0	0.00	5	12.40	12.45	-5	14,981	-0.03%
2018/12/17	1	12.40	13	12.58	12.30	-12	15,113	-0.08%
2018/12/14	22	12.35	17	12.21	12.60	5	15,534	0.03%
2018/12/13	3	12.45	0	0.00	12.25	3	15,407	0.02%
2018/12/12	17	12.96	4	12.93	12.90	13	15,294	0.09%
2018/12/11	51.5	13.20	39	13.34	12.90	12.5	15,285	0.08%
2018/12/10	74	13.79	86	13.77	13.60	-12	15,357	-0.08%
2018/12/07	925	13.19	936	13.25	13.75	-11	14,342	-0.08%	大買/大賣/
2018/12/06	52	13.50	31	13.04	12.50	21	14,332	0.15%
2018/12/05	4	13.15	10	13.13	13.75	-6	14,145	-0.04%
2018/12/04	9	13.24	10	13.34	13.20	-1	14,467	-0.01%
2018/12/03	583	13.01	579	13.12	12.85	4	14,798	0.03%	大買/大賣/
2018/11/30	631	12.37	639	12.46	12.30	-8	15,372	-0.05%	大買/大賣/
2018/11/29	14	12.32	9	12.28	12.10	5	16,645	0.03%
2018/11/28	2	12.90	9	12.78	12.80	-7	16,412	-0.04%
2018/11/27	6	12.75	4	12.80	12.90	2	16,444	0.01%
2018/11/26	1	12.60	2	12.80	12.55	-1	16,484	-0.01%
2018/11/23	3	12.45	2	12.50	12.40	1	16,524	0.01%
2018/11/22	6	12.78	1	12.70	12.30	5	16,605	0.03%
2018/11/21	0	0.00	110	12.94	13.10	-110	16,482	-0.67%	大賣/鉅額交易
2018/11/20	4	12.73	2	12.80	12.95	2	16,511	0.01%
2018/11/19	82	13.17	76	13.05	13.15	6	16,536	0.04%
2018/11/16	154	13.08	92	13.09	13.00	62	16,487	0.38%	大買/
2018/11/15	1,093	12.30	1,057	12.35	12.50	36	16,133	0.22%	大買/大賣/
2018/11/14	1	11.30	0	0.00	11.85	1	16,585	0.01%
2018/11/13	0	0.00	11	10.56	10.80	-11	17,751	-0.06%
2018/11/12	10	10.70	16	10.68	10.65	-6	18,723	-0.03%
2018/11/08	6	10.55	7	10.97	10.50	-1	20,407	0.00%
2018/11/07	1	10.30	1	10.50	10.60	0	20,800	0.00%
2018/11/06	10	10.19	1	10.20	10.15	9	20,844	0.04%
2018/11/05	2	10.33	11	10.30	10.40	-9	20,954	-0.04%
2018/11/02	2	10.60	0	0.00	10.30	2	20,935	0.01%
2018/11/01	20	10.58	20	10.43	10.65	0	20,773	0.00%
2018/10/31	8	10.05	2	10.00	10.20	6	20,560	0.03%
2018/10/30	1	9.72	6	9.63	9.86	-5	20,460	-0.02%
2018/10/26	6	9.58	0	0.00	9.23	6	20,228	0.03%
2018/10/25	0	0.00	5	9.66	9.43	-5	20,159	-0.02%
2018/10/24	0	0.00	10	10.05	10.05	-10	20,069	-0.05%
2018/10/23	0	0.00	2	10.15	10.05	-2	20,000	-0.01%
2018/10/22	4	10.23	2	10.15	10.25	2	19,977	0.01%
2018/10/17	53	10.48	55	10.55	10.35	-2	19,788	-0.01%
2018/10/16	30	10.58	31	10.61	10.45	-1	19,689	-0.01%
2018/10/15	33	10.45	32	10.58	10.30	1	19,541	0.01%
2018/10/12	1	10.15	4.1	10.35	10.40	-3.1	19,446	-0.02%
2018/10/11	2	9.77	3	10.05	9.77	-1	19,307	-0.01%
2018/10/09	12	10.79	14	11.01	10.85	-2	19,114	-0.01%
2018/10/08	26	11.13	25	11.22	11.15	1	19,037	0.01%
2018/10/05	8	10.95	4	10.93	11.05	4	18,940	0.02%
2018/10/04	16	11.69	15	11.76	11.50	1	18,673	0.01%
2018/10/03	16	11.53	3	11.45	11.45	13	18,707	0.07%
2018/10/01	3	12.50	2	12.50	12.50	1	18,207	0.01%
2018/09/28	10	12.30	0	0.00	12.30	10	18,148	0.06%
2018/09/27	28	12.52	17	12.47	12.30	11	18,060	0.06%
2018/09/26	2	12.45	2	12.40	12.30	0	17,822	0.00%
2018/09/25	1	12.35	9	12.47	12.55	-8	17,762	-0.05%
2018/09/21	6	12.66	7	12.64	12.45	-1	17,549	-0.01%
2018/09/20	12	12.53	19	12.54	12.25	-7	17,320	-0.04%
2018/09/19	1	13.55	3	13.45	13.05	-2	16,795	-0.01%
2018/09/18	11	13.48	4.5	13.41	13.30	6.5	16,584	0.04%
2018/09/17	9	13.53	23.8	13.58	13.50	-14.8	16,401	-0.09%
2018/09/14	37	13.79	25	13.76	14.00	12	16,153	0.07%
2018/09/13	20	12.89	15	12.77	13.20	5	15,673	0.03%
2018/09/12	53	13.31	52	13.23	13.20	1	15,263	0.01%
2018/09/11	13	13.48	28	13.17	13.90	-15	14,759	-0.10%
2018/09/10	39.1	13.37	72	13.44	13.05	-33	14,108	-0.23%
2018/09/07	9	14.81	112.2	14.59	14.45	-103.2	13,489	-0.76%	大賣/鉅額交易
2018/09/06	20	15.19	30	14.84	14.70	-10	12,912	-0.08%
2018/09/05	34.3	16.23	63	15.59	15.10	-28.7	12,083	-0.24%
2018/09/04	6	15.88	5	15.89	16.05	1	10,813	0.01%
2018/09/03	15	16.02	9	15.71	15.65	6	10,756	0.06%
2018/08/31	5	16.60	25	16.32	16.70	-20	10,728	-0.19%
2018/08/30	14	16.20	11	16.19	16.00	3	10,548	0.03%
2018/08/29	18	15.94	41	15.97	16.10	-23	10,415	-0.22%
2018/08/28	6	15.26	34	15.27	15.20	-28	10,336	-0.27%
2018/08/27	2.5	15.16	23	14.84	15.10	-20.5	10,217	-0.20%
2018/08/24	19	15.62	0	0.00	15.05	19	10,035	0.19%
2018/08/23	13	15.49	3	16.00	16.00	10	9,818	0.10%
2018/08/22	12	15.25	6	14.91	15.05	6	9,524	0.06%
2018/08/21	88	15.15	68	15.18	15.30	20	9,321	0.21%
2018/08/20	127	14.36	77	14.03	14.20	50	7,900	0.63%	大買/
2018/08/17	36	13.82	65	14.03	14.30	-29	6,493	-0.45%
2018/08/16	86	12.26	42	12.53	13.00	44	5,438	0.81%
2018/08/15	3,128	11.94	3,168	11.95	12.20	-40	4,606	-0.87%	大買/大賣/
2018/08/14	22	11.10	20	10.95	11.25	2	3,657	0.05%
2018/08/13	0	0.00	2	10.05	10.25	-2	3,157	-0.06%
2018/08/10	0	0.00	1	10.45	10.45	-1	3,020	-0.03%
2018/08/07	0	0.00	3	10.05	9.95	-3	2,805	-0.11%
2018/08/06	40	10.04	0	0.00	10.05	40	2,794	1.43%
2018/07/30	0	0.00	6	9.77	9.80	-6	2,858	-0.21%
2018/07/26	0	0.00	2	9.60	9.73	-2	2,815	-0.07%
2018/07/25	0	0.00	2	9.47	9.45	-2	2,808	-0.07%
2018/07/19	0	0.00	1	9.48	9.44	-1	2,820	-0.04%
2018/07/17	2	9.42	0	0.00	9.46	2	2,836	0.07%
2018/07/13	0	0.00	2	9.53	9.54	-2	2,858	-0.07%
2018/07/11	4	9.44	0	0.00	9.54	4	2,865	0.14%
2018/07/09	0	0.00	1	9.38	9.36	-1	2,672	-0.04%
2018/07/03	0	0.00	0.2	9.58	9.68	-0.2	2,733	-0.01%
2018/06/25	0	0.00	25	10.00	10.05	-25	2,739	-0.91%
2018/06/22	6	10.10	7	10.19	10.05	-1	2,749	-0.04%
2018/06/20	2	10.00	0	0.00	10.05	2	2,655	0.08%
2018/06/19	6	10.20	0	0.00	10.20	6	2,617	0.23%
2018/06/14	5	10.30	11	10.33	10.40	-6	2,573	-0.23%
2018/06/13	6	10.20	2	10.40	10.25	4	2,509	0.16%
2018/06/12	6	10.72	12	10.50	10.60	-6	2,438	-0.25%
2018/06/11	2	10.40	11	10.05	10.40	-9	2,359	-0.38%
2018/06/08	9	10.17	6	10.25	10.10	3	2,261	0.13%
2018/06/05	20	9.96	2	9.93	9.71	18	2,141	0.84%
2018/06/04	3	9.56	2	9.60	9.56	1	1,934	0.05%
2018/05/31	0	0.00	2	9.37	9.33	-2	1,911	-0.10%
2018/05/30	0	0.00	5	9.28	9.24	-5	1,894	-0.26%
2018/05/28	0	0.00	36	9.21	9.23	-36	1,853	-1.94%
2018/05/25	1	9.15	1	9.28	9.15	0	1,854	0.00%
2018/05/24	7	9.18	0	0.00	9.18	7	1,863	0.38%
2018/05/23	5	9.15	0	0.00	9.12	5	1,879	0.27%
2018/05/22	3	9.14	0	0.00	9.15	3	1,882	0.16%
2018/05/16	0	0.00	2	9.11	9.09	-2	1,946	-0.10%
2018/05/14	0	0.00	8	9.45	9.36	-8	2,029	-0.39%
2018/05/11	6	9.64	2	9.53	9.50	4	2,035	0.20%
2018/05/10	0	0.00	9	9.49	9.50	-9	1,980	-0.45%
2018/05/08	2	9.55	5	9.45	9.50	-3	2,023	-0.15%
2018/05/04	6	9.39	0	0.00	9.38	6	1,981	0.30%
2018/05/02	7	9.51	0	0.00	9.40	7	2,022	0.35%
2018/04/30	0	0.00	1	9.46	9.43	-1	2,008	-0.05%
2018/04/25	10	9.50	0	0.00	9.43	10	2,089	0.48%
2018/04/24	0	0.00	5	9.50	9.48	-5	2,111	-0.24%
2018/04/16	0	0.00	1	9.91	9.92	-1	2,411	-0.04%
2018/04/13	10	10.10	1	10.25	10.10	9	2,454	0.37%
2018/04/12	22	9.83	23	9.93	10.00	-1	2,602	-0.04%
2018/04/10	0	0.00	0.2	9.69	9.60	-0.2	2,582	-0.01%
2018/04/09	2	9.68	0	0.00	9.63	2	2,626	0.08%
2018/04/03	6	9.72	24.2	9.74	9.70	-18.2	2,664	-0.68%
2018/03/28	10	9.75	0	0.00	9.70	10	2,858	0.35%
2018/03/19	2	9.86	0	0.00	9.79	2	3,730	0.05%
2018/03/15	11	10.01	11	10.00	10.00	0	3,989	0.00%
2018/03/14	0	0.00	1	9.86	9.86	-1	3,935	-0.03%
2018/03/13	1	9.90	11	9.76	9.85	-10	3,952	-0.25%
2018/03/12	15	9.77	15	9.60	9.60	0	3,905	0.00%
2018/03/09	5	9.64	0	0.00	9.64	5	4,050	0.12%
2018/03/08	3	9.53	0	0.00	9.53	3	4,076	0.07%
2018/03/07	1	9.62	0	0.00	9.48	1	4,227	0.02%
2018/03/01	0	0.00	1	9.54	9.54	-1	4,663	-0.02%
2018/02/27	1	9.55	4	9.70	9.58	-3	4,687	-0.06%
2018/02/26	4	9.53	0	0.00	9.50	4	4,776	0.08%
2018/02/22	2	9.38	0	0.00	9.38	2	4,810	0.04%
2018/02/12	0	0.00	2	8.75	9.06	-2	4,960	-0.04%
2018/02/09	2	8.60	0	0.00	8.60	2	4,999	0.04%
2018/02/07	4	9.28	0	0.00	9.20	4	5,073	0.08%
2018/01/31	0	0.00	5	10.30	10.25	-5	5,500	-0.09%
2018/01/30	0	10.50	3	10.30	10.40	-3	5,591	-0.05%
2018/01/26	1	10.20	20	10.20	10.20	-19	6,009	-0.32%
2018/01/25	5	10.20	0	0.00	10.20	5	6,146	0.08%
2018/01/24	10	10.20	0	0.00	10.15	10	6,628	0.15%
2018/01/23	3	10.15	0	0.00	10.15	3	6,663	0.05%
2018/01/19	2	10.35	0	0.00	10.35	2	6,752	0.03%
2018/01/18	11	10.45	0	0.00	10.35	11	6,762	0.16%
2018/01/17	6	10.50	0	0.00	10.45	6	6,815	0.09%
2018/01/16	13	10.55	7	10.59	10.55	6	6,963	0.09%
2018/01/15	22	10.54	0.2	10.35	10.35	21.9	6,832	0.32%
2018/01/12	5	10.50	0	0.00	10.40	5	6,802	0.07%
2018/01/11	6	10.50	0	0.00	10.45	6	6,785	0.09%
2018/01/10	4	10.53	0	0.00	10.45	4	6,692	0.06%
2018/01/09	5	10.75	4	10.81	10.75	1	6,613	0.02%
2018/01/08	5	11.07	28	11.00	10.90	-23	6,553	-0.35%
2018/01/05	2	10.70	1	10.70	10.75	1	6,339	0.02%
2018/01/03	2	10.60	1	10.70	10.60	1	6,260	0.02%