金像電 (2368)-台中銀-豐原券商分點個股進出

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
201.5
漲跌
▼4.0
漲幅
-1.95%
成交量
7,643張
產業
上市電子零組件類股▲0.41%
1490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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/23	6	200.42	1	208.00	201.50	5	8,308	0.06%
2024/05/22	1	201.50	5	205.40	205.50	-4	8,438	-0.05%
2024/05/21	11	203.45	4	205.38	203.50	7	8,606	0.08%
2024/05/20	1	206.50	0	0.00	206.50	1	8,663	0.01%
2024/05/17	3	205.67	0	0.00	206.50	3	8,772	0.03%
2024/05/16	7	209.00	30.1	211.20	203.50	-23.1	8,896	-0.26%
2024/05/15	0.1	196.92	7	196.50	195.50	-6.9	8,860	-0.08%
2024/05/14	1	191.50	1	191.00	190.50	0	8,965	0.00%
2024/05/13	4.1	187.28	2	189.50	187.50	2.1	9,156	0.02%
2024/05/10	10	194.10	8	192.44	193.00	2	9,324	0.02%
2024/05/09	1	198.50	2	198.25	198.50	-1	9,180	-0.01%
2024/05/08	1	195.00	0	0.00	196.50	1	9,192	0.01%
2024/05/07	5	192.00	0	0.00	192.00	5	9,454	0.05%
2024/05/03	5	195.70	3	194.50	192.00	2	9,481	0.02%
2024/05/02	0	0.00	1	195.04	196.50	-1	9,571	-0.01%
2024/04/30	2	200.25	1	196.50	197.00	1	9,607	0.01%
2024/04/26	0	194.00	4	193.00	192.50	-4	9,791	-0.04%
2024/04/25	6	186.52	2	190.75	187.00	4	9,799	0.04%
2024/04/24	2	195.25	0	0.00	196.50	2	9,812	0.02%
2024/04/23	1	183.00	4	186.50	188.00	-3	9,758	-0.03%
2024/04/22	4	184.79	0	0.00	182.00	4	9,666	0.04%
2024/04/19	4.1	196.59	2	203.00	196.00	2.1	9,531	0.02%
2024/04/18	0.1	205.00	1	201.00	205.00	-0.9	9,488	-0.01%
2024/04/17	6.1	201.28	3	205.00	201.50	3.1	9,472	0.03%
2024/04/16	8	203.81	0	0.00	201.50	8	9,455	0.08%
2024/04/15	22.2	216.08	1	213.50	212.50	21.2	9,443	0.22%
2024/04/12	2.1	228.00	0	0.00	229.50	2.1	9,313	0.02%
2024/04/11	6.1	229.18	1	228.00	229.50	5.1	9,337	0.05%
2024/04/10	3.1	235.12	2	234.75	230.50	1.1	9,333	0.01%
2024/04/09	1	234.50	1	236.50	237.00	0	9,352	0.00%
2024/04/08	1	247.50	1	243.00	242.50	0	9,345	0.00%
2024/04/03	3	238.17	3	238.50	241.00	0	9,259	0.00%
2024/04/02	3	235.17	1.2	237.15	234.00	1.8	9,240	0.02%
2024/04/01	0	0.00	1	246.00	245.00	-1	9,145	-0.01%
2024/03/29	3	249.33	7	247.57	245.50	-4	9,152	-0.04%
2024/03/28	5	245.60	0	0.00	244.50	5	9,107	0.05%
2024/03/27	3	252.67	4	252.50	251.00	-1	9,052	-0.01%
2024/03/26	3	250.17	4	248.01	242.00	-1	8,927	-0.01%
2024/03/25	0	0.00	8	251.25	247.50	-8	8,912	-0.09%
2024/03/22	3	244.33	15	246.00	247.50	-12	8,866	-0.14%
2024/03/21	8	235.56	6	236.25	233.50	2	8,668	0.02%
2024/03/20	2	231.25	3	232.00	229.50	-1	8,699	-0.01%
2024/03/19	10	232.06	0	0.00	229.50	10	8,751	0.11%
2024/03/18	7.2	238.94	3	237.50	238.00	4.2	8,684	0.05%
2024/03/15	4	232.50	15	234.80	232.50	-11	8,689	-0.13%
2024/03/14	5	223.70	0	0.00	220.50	5	8,659	0.06%
2024/03/13	8	232.56	1	229.00	229.00	7	8,739	0.08%
2024/03/12	9.1	242.85	1	242.50	242.50	8.1	8,651	0.09%
2024/03/11	3	247.50	0	251.50	248.00	3	8,593	0.03%
2024/03/08	6	248.67	1.1	248.41	249.50	4.9	8,641	0.06%
2024/03/07	7.1	260.47	2	258.75	252.50	5.1	8,595	0.06%
2024/03/06	0	0.00	1	271.50	274.50	-1	8,335	-0.01%
2024/03/05	2	261.75	2	265.00	265.50	0	8,341	0.00%
2024/03/04	3	262.17	3	262.17	259.00	0	8,359	0.00%
2024/03/01	4	262.13	2	266.50	261.50	2	8,322	0.02%
2024/02/29	1	254.50	1	257.50	257.00	0	8,274	0.00%
2024/02/27	3	257.33	4	255.00	252.50	-1	8,255	-0.01%
2024/02/26	3	262.67	3	261.67	261.50	0	8,170	0.00%
2024/02/23	8	263.88	8	264.44	262.00	0	8,128	0.00%
2024/02/22	5	260.40	4	255.88	255.50	1	8,003	0.01%
2024/02/21	1	261.50	2	259.00	259.50	-1	7,836	-0.01%
2024/02/20	2	260.50	1	255.23	261.50	1	7,793	0.01%
2024/02/19	3	277.79	1	271.00	265.00	2	7,781	0.03%
2024/02/16	1	272.50	1.1	274.38	275.00	-0.1	7,674	0.00%
2024/02/15	0	0.00	4	272.98	273.00	-4	7,656	-0.05%
2024/02/05	0.1	248.21	3	246.83	248.50	-2.9	7,528	-0.04%
2024/02/02	2	242.50	5	241.10	241.00	-3	7,755	-0.04%
2024/02/01	0	231.00	0	0.00	231.50	0	7,649	0.00%
2024/01/31	4	233.74	0	0.00	229.00	4	7,741	0.05%
2024/01/30	2	230.50	10.1	234.39	234.00	-8.1	7,738	-0.10%
2024/01/26	1	223.00	1	220.00	216.50	0	7,612	0.00%
2024/01/25	1	223.50	2	222.50	222.50	-1	7,651	-0.01%
2024/01/23	2	219.25	9.2	222.62	221.50	-7.2	7,645	-0.09%
2024/01/22	5.1	217.49	7	218.43	222.00	-1.9	7,580	-0.02%
2024/01/19	0	0.00	1	205.50	204.00	-1	7,423	-0.01%
2024/01/18	4	201.50	0	0.00	200.50	4	7,433	0.05%
2024/01/17	1	214.00	1	210.50	210.50	0	7,369	0.00%
2024/01/15	2	215.75	6	211.67	216.00	-4	7,379	-0.05%
2024/01/12	0	0.00	3	208.50	208.00	-3	7,425	-0.04%
2024/01/11	1	200.00	5	206.00	206.00	-4	7,457	-0.05%
2024/01/10	2	198.75	4	198.50	200.00	-2	7,509	-0.03%
2024/01/09	8.2	198.16	1	203.00	195.50	7.2	7,541	0.10%
2024/01/08	1	203.50	1	206.50	204.50	0	7,519	0.00%
2024/01/05	5	207.00	1	210.50	205.50	4	7,562	0.05%
2024/01/04	7	214.29	0	0.00	213.00	7	7,600	0.09%
2024/01/03	1	214.50	1	218.50	218.50	0	7,637	0.00%
2024/01/02	2	217.50	0	0.00	218.00	2	7,643	0.03%
2023/12/29	4.2	217.66	4	218.00	218.00	0.2	7,716	0.00%
2023/12/28	5	218.20	2	214.50	214.50	3	7,853	0.04%
2023/12/27	2	215.50	2	216.50	217.00	0	8,073	0.00%
2023/12/26	5	213.30	6	215.00	215.50	-1	8,392	-0.01%
2023/12/25	4	214.25	2	215.00	213.50	2	8,610	0.02%
2023/12/22	1	217.00	9	216.56	217.00	-8	8,705	-0.09%
2023/12/21	3	209.50	1	210.50	210.50	2	8,828	0.02%
2023/12/20	3	213.50	0	0.00	213.50	3	9,114	0.03%
2023/12/19	1	212.50	0	0.00	213.50	1	9,164	0.01%
2023/12/15	3	217.00	0	0.00	215.50	3	9,288	0.03%
2023/12/14	9	224.11	1	230.50	220.00	8	9,289	0.09%
2023/12/13	2	224.75	3	224.50	223.50	-1	9,307	-0.01%
2023/12/11	3	222.83	3	225.33	220.50	0	9,350	0.00%
2023/12/08	4	238.75	0	0.00	238.00	4	9,317	0.04%
2023/12/07	2	226.50	11	229.73	224.50	-9	9,137	-0.10%
2023/12/06	2	218.75	1	224.50	223.50	1	9,168	0.01%
2023/12/05	0	0.00	3	214.00	212.00	-3	9,163	-0.03%
2023/12/04	3	232.17	4	224.38	224.00	-1	9,137	-0.01%
2023/11/30	0	0.00	1	231.50	228.00	-1	9,479	-0.01%
2023/11/29	1	226.00	1	225.00	225.00	0	9,460	0.00%
2023/11/28	4	214.25	1	215.00	217.50	3	9,624	0.03%
2023/11/24	0	0.00	1	217.50	217.50	-1	9,920	-0.01%
2023/11/23	3	216.17	0	0.00	215.50	3	9,995	0.03%
2023/11/21	1	231.00	0	0.00	225.00	1	10,258	0.01%
2023/11/20	2	223.00	0.1	219.00	223.50	1.9	10,564	0.02%
2023/11/17	2	221.75	0	0.00	221.50	2	10,825	0.02%
2023/11/16	1	217.00	1	222.00	220.50	0	10,939	0.00%
2023/11/15	2	231.00	3	229.17	229.00	-1	10,990	-0.01%
2023/11/14	0	0.00	1	234.50	232.00	-1	11,656	-0.01%
2023/11/13	3	220.50	3	217.33	217.00	0	12,092	0.00%
2023/11/10	7	224.86	3	222.34	220.50	4	12,229	0.03%
2023/11/09	0	0.00	2	211.75	215.00	-2	12,137	-0.02%
2023/11/08	3	204.83	2	205.25	209.00	1	12,248	0.01%
2023/11/07	7	199.64	2	198.00	200.00	5	12,491	0.04%
2023/11/06	0	0.00	8	195.25	197.50	-8	12,660	-0.06%
2023/11/03	0	0.00	4.2	191.08	189.00	-4.2	12,868	-0.03%
2023/11/02	5	183.70	0	0.00	184.00	5	12,928	0.04%
2023/11/01	1	176.00	2	178.00	177.00	-1	13,071	-0.01%
2023/10/31	6.1	180.69	1	187.50	176.00	5.1	13,190	0.04%
2023/10/30	1	185.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	22	188.20	10	185.50	186.50	12	13,444	0.09%
2023/10/26	10.1	190.60	2.1	195.03	187.00	7.9	13,636	0.06%
2023/10/25	3	201.50	5	201.70	200.50	-2	13,652	-0.01%
2023/10/24	8	194.81	9	195.00	201.50	-1	13,863	-0.01%
2023/10/20	5	193.50	1	193.00	192.50	4	14,232	0.03%
2023/10/17	3	213.50	3	207.83	207.50	0	14,675	0.00%
2023/10/16	4	212.75	2	215.00	215.00	2	14,732	0.01%
2023/10/13	0	0.00	3	221.67	223.00	-3	14,818	-0.02%
2023/10/12	0	0.00	1	226.00	223.50	-1	14,832	-0.01%
2023/10/11	0	0.00	2	221.75	218.00	-2	14,997	-0.01%
2023/10/06	3	223.00	1	221.00	221.00	2	15,293	0.01%
2023/10/05	3	220.50	3	222.17	222.50	0	15,490	0.00%
2023/10/04	1	219.00	0	0.00	221.00	1	15,730	0.01%
2023/10/03	2	224.00	3	222.33	219.00	-1	15,759	-0.01%
2023/10/02	3	220.00	1	230.15	215.50	2	15,638	0.01%
2023/09/28	3	216.69	9.1	219.28	219.50	-6	15,485	-0.04%
2023/09/26	2	210.25	0	0.00	204.00	2	15,546	0.01%
2023/09/25	2	213.25	2	216.63	211.00	0	15,739	0.00%
2023/09/20	0	0.00	0.1	194.00	193.50	-0.1	15,888	0.00%
2023/09/19	0	0.00	1	192.00	190.00	-1	15,919	-0.01%
2023/09/18	3.1	192.00	0	0.00	193.00	3.1	15,947	0.02%
2023/09/15	0	204.00	3	203.17	203.50	-3	15,915	-0.02%
2023/09/14	1	198.00	0	0.00	199.50	1	16,237	0.01%
2023/09/13	1	195.00	0	0.00	194.00	1	16,324	0.01%
2023/09/12	0	203.00	0	200.00	200.00	0	16,419	0.00%
2023/09/11	1	205.94	0	0.00	199.00	1	16,718	0.01%
2023/09/08	1	205.50	2.1	206.92	208.50	-1.1	16,660	-0.01%
2023/09/07	1	212.50	0	0.00	209.50	1	16,783	0.01%
2023/09/06	3	218.33	7	218.57	216.50	-4	16,895	-0.02%
2023/09/05	2	209.00	1	208.00	208.00	1	16,863	0.01%
2023/09/04	0	0.00	1	204.00	206.00	-1	16,963	-0.01%
2023/09/01	10	205.85	8	201.56	201.00	2	17,167	0.01%
2023/08/31	2	213.00	3	213.83	215.50	-1	17,119	-0.01%
2023/08/30	3.2	208.22	6	210.00	208.50	-2.8	17,335	-0.02%
2023/08/29	1	199.00	1	206.00	201.00	0	17,494	0.00%
2023/08/28	3	202.67	1	202.00	202.00	2	17,497	0.01%
2023/08/25	3	206.67	3	207.83	207.00	0	17,578	0.00%
2023/08/24	9	219.22	7	217.72	216.50	2	17,675	0.01%
2023/08/23	3	204.50	3	208.67	209.00	0	17,478	0.00%
2023/08/22	1	204.50	5	203.40	201.50	-4	17,694	-0.02%
2023/08/21	6	205.58	1	203.50	201.50	5	18,190	0.03%
2023/08/18	9	208.44	9.3	205.34	203.50	-0.3	18,218	0.00%
2023/08/17	5	199.01	15.1	199.20	206.50	-10.1	17,771	-0.06%
2023/08/16	2	183.50	6	184.08	188.00	-4	17,637	-0.02%
2023/08/15	5.1	180.00	6	181.75	180.00	-1	18,217	-0.01%
2023/08/14	3	174.17	0	0.00	173.50	3	18,299	0.02%
2023/08/11	4	175.13	8.1	177.18	178.50	-4.1	18,279	-0.02%
2023/08/10	6.1	171.29	1	164.50	166.50	5.1	18,003	0.03%
2023/08/09	1	179.50	4	179.13	179.00	-3	17,778	-0.02%
2023/08/08	0	0.00	2.1	169.88	172.00	-2.1	17,596	-0.01%
2023/08/07	4.1	162.66	14	163.07	168.00	-9.9	17,423	-0.06%
2023/08/04	3	157.33	1	158.50	158.50	2	17,245	0.01%
2023/08/02	3	157.67	0	0.00	157.50	3	17,111	0.02%
2023/08/01	6.1	165.49	7	169.57	165.00	-1	16,979	-0.01%
2023/07/31	14	173.39	4	169.50	169.50	10	16,856	0.06%
2023/07/28	2	176.50	6	177.75	178.50	-4	16,700	-0.02%
2023/07/27	17	178.91	24	178.40	176.00	-7	16,663	-0.04%
2023/07/26	7	174.86	4	174.38	174.50	3	16,436	0.02%
2023/07/25	20.1	188.35	4	180.50	177.00	16.1	16,360	0.10%
2023/07/24	9	184.17	18	184.31	188.50	-9	16,090	-0.06%
2023/07/21	6	177.25	9	179.83	181.00	-3	15,856	-0.02%
2023/07/20	9	174.28	7	174.93	175.50	2	15,743	0.01%
2023/07/19	4	173.75	3	175.33	171.50	1	15,678	0.01%
2023/07/18	6	178.33	1	182.50	178.00	5	15,619	0.03%
2023/07/17	6.1	177.75	2	175.00	176.50	4.1	15,444	0.03%
2023/07/14	12	178.13	14	182.18	182.00	-2	15,399	-0.01%
2023/07/13	5	180.80	5	180.90	180.00	0	15,223	0.00%
2023/07/12	4	166.38	5	168.30	170.00	-1	15,013	-0.01%
2023/07/11	6	160.33	9	162.61	163.50	-3	14,816	-0.02%
2023/07/10	2	151.50	7	153.57	155.00	-5	14,581	-0.03%
2023/07/07	10.2	149.35	13	148.38	148.50	-2.8	14,598	-0.02%
2023/07/06	5	150.00	1	149.00	149.00	4	14,706	0.03%
2023/07/05	5	154.30	3	156.17	154.50	2	14,620	0.01%
2023/07/04	5	153.20	6	157.50	155.50	-1	14,613	-0.01%
2023/07/03	16	149.59	19.3	152.88	153.00	-3.3	14,426	-0.02%
2023/06/30	9	142.89	12	144.38	146.00	-3	14,134	-0.02%
2023/06/29	9.1	139.22	2	140.50	139.00	7.1	13,829	0.05%
2023/06/28	3	138.50	2	139.50	138.00	1	13,872	0.01%
2023/06/27	3	136.00	0	0.00	135.00	3	13,928	0.02%
2023/06/26	3	138.00	1	141.00	138.50	2	13,986	0.01%
2023/06/21	1	142.50	1	144.00	142.00	0	13,981	0.00%
2023/06/20	12	141.25	11	142.32	142.00	1	14,126	0.01%
2023/06/19	4	136.63	10	140.20	140.00	-6	14,288	-0.04%
2023/06/16	3	141.33	4	140.50	139.50	-1	14,268	-0.01%
2023/06/15	13	137.08	11	139.59	138.00	2	14,089	0.01%
2023/06/14	5	135.50	1	135.00	134.50	4	13,778	0.03%
2023/06/13	7	135.50	4	137.75	136.00	3	13,742	0.02%
2023/06/12	5	135.90	1	135.00	135.00	4	13,569	0.03%
2023/06/09	3	136.17	10	138.25	139.00	-7	13,416	-0.05%
2023/06/08	2	133.00	3	134.83	133.00	-1	13,188	-0.01%
2023/06/07	5	135.80	6	135.67	134.50	-1	13,041	-0.01%
2023/06/06	6	130.42	0	0.00	130.00	6	13,003	0.05%
2023/06/05	8	130.06	5	131.70	133.00	3	12,873	0.02%
2023/06/02	6	126.25	6	127.17	128.00	0	12,646	0.00%
2023/06/01	2	123.75	4	124.25	125.00	-2	12,322	-0.02%
2023/05/31	7	124.14	0	0.00	122.00	7	12,268	0.06%
2023/05/30	2	124.25	2	124.50	125.00	0	12,147	0.00%
2023/05/29	2	120.75	1	121.50	121.50	1	12,068	0.01%
2023/05/26	13	126.00	16	124.50	121.50	-3	12,263	-0.02%
2023/05/25	0	0.00	10	119.75	122.50	-10	11,877	-0.08%
2023/05/24	3	110.67	2	111.25	111.50	1	11,324	0.01%
2023/05/23	6	111.75	1	111.50	110.50	5	11,271	0.04%
2023/05/22	7	114.86	8	115.06	113.50	-1	11,155	-0.01%
2023/05/19	14	111.89	30.9	111.28	113.50	-16.9	10,654	-0.16%
2023/05/18	4	101.75	22.2	101.57	103.50	-18.2	9,916	-0.18%
2023/05/17	11	97.61	0	0.00	97.90	11	9,528	0.12%
2023/05/16	4.1	96.05	4	95.65	95.10	0.1	9,364	0.00%
2023/05/12	0	93.00	0	0.00	95.50	0	9,433	0.00%
2023/05/11	5.1	95.49	0	0.00	95.00	5.1	9,485	0.05%
2023/05/10	1.1	96.96	1	96.20	96.20	0.1	9,558	0.00%
2023/05/09	2	97.40	0	0.00	97.30	2	9,660	0.02%
2023/05/08	2	97.65	0	0.00	97.20	2	9,808	0.02%
2023/05/05	1	97.30	2	98.10	98.10	-1	9,896	-0.01%
2023/05/04	2	96.35	0	0.00	96.70	2	10,067	0.02%
2023/05/02	3	98.47	0	0.00	98.20	3	10,195	0.03%
2023/04/28	4	98.85	0	0.00	98.60	4	10,223	0.04%
2023/04/27	1	98.00	0	0.00	98.50	1	10,153	0.01%
2023/04/26	1	95.10	0	0.00	98.40	1	10,172	0.01%
2023/04/25	0	0.00	0.1	98.50	96.40	-0.1	10,097	0.00%
2023/04/24	0	0.00	6	100.62	101.50	-6	10,049	-0.06%
2023/04/21	0	0.00	0.1	98.90	98.20	-0.1	10,022	0.00%
2023/04/20	1	100.00	0	0.00	100.00	1	10,003	0.01%
2023/04/19	2.1	101.50	3	102.83	101.50	-0.9	10,094	-0.01%
2023/04/18	3	101.00	1	101.50	101.50	2	10,103	0.02%
2023/04/17	0.1	102.00	5	102.50	102.50	-4.9	10,135	-0.05%
2023/04/14	3	100.83	2	101.75	99.20	1	10,082	0.01%
2023/04/13	4	99.93	3	100.00	99.30	1	10,044	0.01%
2023/04/12	1	101.50	2.1	102.93	102.50	-1.1	9,937	-0.01%
2023/04/11	1	101.50	5.1	103.80	103.00	-4.1	9,756	-0.04%
2023/04/10	2	97.25	2.1	96.02	98.80	-0.1	9,568	0.00%
2023/04/07	4	95.30	0	0.00	95.30	4	9,463	0.04%
2023/04/06	1	94.10	1	94.20	94.10	0	9,350	0.00%
2023/03/31	16	97.81	15	97.50	97.30	1	9,237	0.01%
2023/03/30	11	97.91	11.1	97.87	97.80	-0.1	9,224	0.00%
2023/03/29	18.1	97.73	15	98.12	96.70	3.1	9,142	0.03%
2023/03/28	20	97.14	29	97.92	97.70	-9	9,014	-0.10%
2023/03/27	3.2	94.41	9	96.19	98.00	-5.8	8,784	-0.07%
2023/03/24	3	93.70	2	93.90	94.00	1	8,744	0.01%
2023/03/23	7	94.73	6	95.00	93.20	1	8,620	0.01%
2023/03/22	19.3	94.88	24.1	95.96	95.40	-4.8	8,401	-0.06%
2023/03/21	0	0.00	14	92.16	92.50	-14	7,819	-0.18%
2023/03/17	0	0.00	5	87.90	89.50	-5	7,608	-0.07%
2023/03/15	1.2	88.72	0	0.00	88.20	1.2	7,605	0.02%
2023/03/14	3.2	88.97	2	88.10	88.10	1.2	7,634	0.02%
2023/03/13	1	89.00	1	88.20	89.30	0	7,659	0.00%
2023/03/10	1	87.50	1	88.30	87.70	0	7,646	0.00%
2023/03/09	6	89.50	0	0.00	89.40	6	7,705	0.08%
2023/03/08	5.2	92.75	6	92.72	92.50	-0.9	7,507	-0.01%
2023/03/07	2	92.45	5	92.92	93.00	-3	7,641	-0.04%
2023/03/06	3.1	91.58	6	91.17	90.90	-2.9	7,540	-0.04%
2023/03/03	0.1	90.68	6	91.07	90.40	-5.9	7,685	-0.08%
2023/03/02	1.1	89.62	1	89.90	89.90	0.1	7,714	0.00%
2023/03/01	7	91.70	8	91.45	90.80	-1	7,713	-0.01%
2023/02/24	3	92.10	16	91.18	92.10	-13	7,631	-0.17%
2023/02/23	12.2	88.01	47	88.44	89.00	-34.9	7,430	-0.47%
2023/02/22	30	87.10	0	0.00	87.10	30	7,565	0.40%
2023/02/21	11	88.65	2	88.80	88.60	9	7,570	0.12%
2023/02/20	3	89.23	48	88.77	88.50	-45	7,537	-0.60%
2023/02/17	11	86.65	12	87.39	87.70	-1	7,443	-0.01%
2023/02/16	1	87.50	7	87.64	88.10	-6	7,570	-0.08%
2023/02/15	1	86.60	1	87.10	87.10	0	7,865	0.00%
2023/02/14	30	86.80	1	86.90	86.50	29	8,028	0.36%
2023/02/13	5	86.06	2	86.05	86.50	3	8,196	0.04%
2023/02/10	28	85.86	3	86.00	85.10	25	8,434	0.30%
2023/02/09	26	86.54	3	86.50	86.90	23	8,363	0.28%
2023/02/08	5	87.60	0	0.00	87.80	5	8,250	0.06%
2023/02/07	5	87.74	1	88.00	88.00	4	8,254	0.05%
2023/02/06	6	90.40	1	89.50	89.50	5	8,203	0.06%
2023/02/03	3	93.17	3	93.77	93.40	0	8,194	0.00%
2023/02/02	2	92.25	1	93.00	93.50	1	8,215	0.01%
2023/02/01	4	88.38	1	88.80	89.10	3	8,135	0.04%
2023/01/31	1	86.20	0	0.00	87.30	1	8,206	0.01%
2023/01/30	2	88.00	0	0.00	88.00	2	8,258	0.02%
2023/01/16	2	88.80	3	88.93	88.70	-1	8,462	-0.01%
2023/01/13	0	0.00	1	89.30	89.30	-1	8,529	-0.01%
2023/01/12	3	88.93	2	88.75	88.60	1	8,742	0.01%
2023/01/11	6	92.65	4	91.85	90.90	2	8,825	0.02%
2023/01/10	0	0.00	7	91.66	91.80	-7	8,935	-0.08%
2023/01/09	5	90.20	5.8	90.15	91.00	-0.8	9,201	-0.01%
2023/01/06	0	0.00	2	87.35	87.20	-2	9,460	-0.02%
2023/01/05	5	86.28	4	85.20	85.20	1	9,816	0.01%
2023/01/04	7	88.36	2	89.30	87.00	5	9,979	0.05%
2023/01/03	0	0.00	4	89.13	89.20	-4	10,081	-0.04%
2022/12/29	1	84.70	3	86.53	87.00	-2	10,578	-0.02%
2022/12/28	8	88.23	0	0.00	85.80	8	10,960	0.07%
2022/12/26	0.1	89.10	0	0.00	89.00	0.1	11,494	0.00%
2022/12/22	6	89.32	3	90.20	89.40	3	12,229	0.02%
2022/12/21	1	91.10	0	0.00	90.20	1	12,393	0.01%
2022/12/20	2	93.35	1	92.10	91.80	1	12,656	0.01%
2022/12/19	0	0.00	2	95.10	95.10	-2	12,955	-0.02%
2022/12/16	5	93.18	0	0.00	95.70	5	13,483	0.04%
2022/12/15	2	96.65	2	96.60	96.60	0	13,535	0.00%
2022/12/14	1	97.00	0	0.00	97.00	1	13,841	0.01%
2022/12/12	2	94.60	1	95.50	95.50	1	14,126	0.01%
2022/12/09	0	0.00	8	96.30	95.50	-8	14,169	-0.06%
2022/12/08	9	95.23	0	0.00	95.20	9	14,202	0.06%
2022/12/07	1	95.40	0	0.00	95.50	1	14,220	0.01%
2022/12/06	3	98.73	3	98.50	97.90	0	14,235	0.00%
2022/12/05	1	99.40	0	0.00	98.30	1	14,275	0.01%
2022/12/02	5	99.68	3	99.27	99.10	2	14,301	0.01%
2022/12/01	4	100.00	5	100.96	100.50	-1	14,353	-0.01%
2022/11/30	3	97.43	0	0.00	97.50	3	14,355	0.02%
2022/11/29	4	98.93	3.8	97.73	97.50	0.2	14,502	0.00%
2022/11/28	2	101.00	4	101.50	102.50	-2	14,402	-0.01%
2022/11/25	0	0.00	4	101.00	100.00	-4	14,421	-0.03%
2022/11/24	1	99.70	5.8	100.24	100.50	-4.8	14,483	-0.03%
2022/11/23	3	98.03	6	98.60	98.70	-3	14,507	-0.02%
2022/11/22	0	0.00	4	97.50	97.10	-4	14,530	-0.03%
2022/11/21	5	100.40	2	99.00	98.50	3	14,571	0.02%
2022/11/18	11	99.15	2	98.30	97.10	9	14,534	0.06%
2022/11/17	1	98.40	10.9	98.27	98.70	-9.9	14,434	-0.07%
2022/11/16	3	96.57	2.9	96.98	96.80	0.1	14,513	0.00%
2022/11/15	3	95.70	0	0.00	95.60	3	14,608	0.02%
2022/11/14	7	96.87	10	97.21	97.30	-3	14,948	-0.02%
2022/11/11	6	96.03	2	95.15	94.00	4	15,166	0.03%
2022/11/10	1	90.40	8	93.41	94.00	-7	15,028	-0.05%
2022/11/09	5	91.12	9	91.81	92.00	-4	15,278	-0.03%
2022/11/08	7	90.10	9	90.79	89.20	-2	15,431	-0.01%
2022/11/07	2	89.00	13	88.70	87.60	-11	15,185	-0.07%
2022/11/04	5	86.78	8	87.59	88.10	-3	15,145	-0.02%
2022/11/03	15.1	87.60	2	87.80	87.80	13.1	15,102	0.09%
2022/11/02	3	87.23	4	87.88	88.20	-1	15,053	-0.01%
2022/11/01	7	85.89	11	86.60	86.50	-4	15,093	-0.03%
2022/10/31	3	85.03	6	85.02	85.60	-3	14,949	-0.02%
2022/10/28	6	81.27	8	82.73	82.10	-2	14,853	-0.01%
2022/10/27	5	78.84	6	79.70	81.50	-1	14,807	-0.01%
2022/10/26	1	76.40	0	0.00	76.90	1	14,684	0.01%
2022/10/25	5.1	78.64	1	80.00	78.40	4.1	14,672	0.03%
2022/10/21	13	81.78	11	81.04	79.90	2	14,848	0.01%
2022/10/20	2	80.30	1	82.40	82.30	1	14,883	0.01%
2022/10/19	3.4	85.26	4	84.75	83.00	-0.6	14,935	0.00%
2022/10/18	5	84.84	5	84.10	83.00	0	15,190	0.00%
2022/10/17	3	84.17	2	85.15	84.60	1	15,263	0.01%
2022/10/14	7.1	91.39	4	90.65	88.00	3.1	15,056	0.02%
2022/10/13	12	91.58	13.1	90.12	88.80	-1.1	14,846	-0.01%
2022/10/12	9	86.54	2	90.20	90.50	7	14,838	0.05%
2022/10/11	2	85.00	2	86.30	85.10	0	15,139	0.00%
2022/10/07	3	94.03	8	91.21	91.50	-5	15,242	-0.03%
2022/10/06	0.1	94.70	2	94.70	94.80	-1.9	15,505	-0.01%
2022/10/05	10	94.97	12.1	94.09	94.60	-2.1	15,616	-0.01%
2022/10/04	15	93.57	12	93.00	92.90	3	15,765	0.02%
2022/10/03	2	94.15	1	93.80	93.80	1	15,903	0.01%
2022/09/30	3.1	87.64	5.7	89.75	92.80	-2.6	15,691	-0.02%
2022/09/29	4	88.70	1	88.40	86.00	3	15,337	0.02%
2022/09/28	9	91.90	6	89.78	89.20	3	15,337	0.02%
2022/09/27	10	95.69	21	93.78	94.00	-11	15,426	-0.07%
2022/09/26	12	97.19	6	96.77	97.00	6	15,254	0.04%
2022/09/23	4	99.43	7	101.36	102.00	-3	15,044	-0.02%
2022/09/22	7	93.14	5	94.26	95.00	2	14,706	0.01%
2022/09/21	7	90.89	12	92.02	93.70	-5	14,786	-0.03%
2022/09/20	6	90.07	0.9	91.00	91.10	5.1	14,894	0.03%
2022/09/19	10.3	90.41	1	90.50	88.10	9.3	15,034	0.06%
2022/09/06	0	0.00	3	77.60	77.70	-3	15,220	-0.02%
2022/09/02	12	81.83	0	0.00	80.10	12	16,650	0.07%
2022/09/01	7	81.70	4	81.00	81.00	3	17,967	0.02%
2022/08/31	2	82.95	2	82.10	83.60	0	18,273	0.00%
2022/08/30	2	82.10	2	82.65	82.10	0	18,237	0.00%
2022/08/29	3	80.43	0	0.00	80.50	3	18,158	0.02%
2022/08/26	9	83.59	6	83.27	83.40	3	18,113	0.02%
2022/08/25	3	84.23	18	83.46	83.80	-15	18,032	-0.08%
2022/08/24	13	81.02	9	81.24	80.30	4	17,975	0.02%
2022/08/23	2	81.80	5	82.20	82.30	-3	18,000	-0.02%
2022/08/22	15	83.54	16	83.37	82.10	-1	18,094	-0.01%
2022/08/19	22	83.34	24	83.93	83.10	-2	18,040	-0.01%
2022/08/18	11	82.00	7	82.74	83.00	4	18,263	0.02%
2022/08/17	9	82.23	7	82.73	82.70	2	18,257	0.01%
2022/08/16	2	82.25	6	82.03	82.30	-4	18,279	-0.02%
2022/08/15	12	79.85	4	80.68	80.50	8	18,163	0.04%
2022/08/12	1	80.10	3	78.43	78.60	-2	18,131	-0.01%
2022/08/11	6	79.98	8	79.94	79.00	-2	18,111	-0.01%
2022/08/10	9	78.76	8	79.09	79.30	1	18,135	0.01%
2022/08/09	0	0.00	4	76.78	77.50	-4	17,820	-0.02%
2022/08/08	6	70.70	9	71.40	73.90	-3	17,699	-0.02%
2022/08/05	39	71.59	31	72.03	72.00	8	17,868	0.04%
2022/08/04	6	74.45	1	76.80	72.00	5	17,561	0.03%
2022/08/01	0	0.00	2	80.90	81.10	-2	17,685	-0.01%
2022/07/29	2	82.60	5	81.62	81.30	-3	17,828	-0.02%
2022/07/28	3	82.80	4	80.35	81.30	-1	18,013	-0.01%
2022/07/27	2	81.20	0	0.00	82.00	2	17,969	0.01%
2022/07/25	2	82.40	9	82.94	82.00	-7	18,124	-0.04%
2022/07/22	3	83.10	7	82.71	83.20	-4	18,249	-0.02%
2022/07/21	6	82.67	5	82.70	82.70	1	18,378	0.01%
2022/07/20	9	82.57	8.3	82.41	82.00	0.7	18,350	0.00%
2022/07/19	5	80.30	8	79.88	79.30	-3	18,343	-0.02%
2022/07/18	11	78.28	10	78.40	78.60	1	18,432	0.01%
2022/07/15	10	78.35	7	78.39	78.10	3	18,611	0.02%
2022/07/14	12	76.96	12	75.61	78.00	0	18,439	0.00%
2022/07/13	21	73.97	16	73.88	72.80	5	18,099	0.03%
2022/07/12	1	71.20	9	69.57	69.30	-8	17,954	-0.04%
2022/07/11	11	72.25	6	72.30	73.00	5	17,971	0.03%
2022/07/08	11	71.43	19.2	71.47	72.00	-8.2	17,874	-0.05%
2022/07/07	17	68.56	14	68.61	69.60	3	17,515	0.02%
2022/07/06	7	67.30	8	66.70	67.80	-1	17,041	-0.01%
2022/07/05	11	66.43	5.1	65.65	66.70	5.9	16,886	0.03%
2022/07/04	7.1	66.69	5	66.46	67.80	2.1	16,571	0.01%
2022/07/01	17.1	71.55	8	71.84	68.50	9.1	16,229	0.06%
2022/06/30	2.2	76.95	3	76.20	76.10	-0.8	15,884	-0.01%
2022/06/29	7	84.34	3	85.00	84.50	4	15,899	0.03%
2022/06/28	5.2	85.40	12	85.78	84.50	-6.8	15,979	-0.04%
2022/06/27	17	84.02	12	85.22	85.50	5	16,184	0.03%
2022/06/24	10	82.98	13	83.75	83.00	-3	16,060	-0.02%
2022/06/23	6	80.43	7	80.37	79.50	-1	15,859	-0.01%
2022/06/22	2	79.20	5	79.64	78.60	-3	15,933	-0.02%
2022/06/21	7	80.47	2	80.90	80.90	5	15,950	0.03%
2022/06/20	7	79.93	5	79.20	78.00	2	16,223	0.01%
2022/06/17	8	80.31	3	79.70	79.70	5	16,427	0.03%
2022/06/16	12	87.13	12	85.48	83.10	0	16,176	0.00%
2022/06/15	10	89.23	17	88.98	87.60	-7	16,094	-0.04%
2022/06/14	11	90.18	7	91.46	91.00	4	15,995	0.03%
2022/06/13	18	93.17	18	93.05	93.70	0	15,559	0.00%
2022/06/10	12	90.03	55	89.81	92.90	-43	14,723	-0.29%
2022/06/09	7	83.20	7	83.31	84.50	0	13,433	0.00%
2022/06/08	0	0.00	3	80.20	79.80	-3	13,093	-0.02%
2022/06/07	3	79.73	2	80.30	80.30	1	13,185	0.01%
2022/06/06	4	80.50	3	79.83	79.70	1	13,305	0.01%
2022/06/02	2	81.40	5	80.72	81.10	-3	13,452	-0.02%
2022/06/01	1	82.20	2	81.20	81.00	-1	13,610	-0.01%
2022/05/31	3	80.77	10	81.40	81.30	-7	13,574	-0.05%
2022/05/30	4	80.03	23	80.42	80.90	-19	13,569	-0.14%
2022/05/27	12	77.27	4	77.38	77.60	8	13,579	0.06%
2022/05/26	14	78.38	1	79.71	76.10	13	13,660	0.10%
2022/05/25	12	79.97	10	79.83	79.80	2	13,603	0.01%
2022/05/24	8	80.19	0	0.00	79.40	8	13,724	0.06%
2022/05/23	0	82.40	7	82.99	81.90	-7	13,716	-0.05%
2022/05/20	8	82.06	2	82.75	81.60	6	13,890	0.04%
2022/05/19	7	82.90	0	0.00	82.60	7	14,125	0.05%
2022/05/18	24	86.02	5	87.36	85.40	19	14,076	0.13%
2022/05/17	4	85.55	2	85.90	87.10	2	14,059	0.01%
2022/05/16	2	87.80	3.5	87.14	86.10	-1.5	14,156	-0.01%
2022/05/13	29	85.76	25	85.72	85.50	4	14,000	0.03%
2022/05/12	0	0.00	3	83.60	82.20	-3	13,723	-0.02%
2022/05/11	3	82.50	3	82.87	82.20	0	13,722	0.00%
2022/05/10	12	81.02	6	81.80	82.00	6	13,907	0.04%
2022/05/09	4	82.90	7	83.57	83.50	-3	13,933	-0.02%
2022/05/06	14	81.84	7	81.80	81.80	7	14,152	0.05%
2022/05/05	4	86.18	17	86.92	85.00	-13	14,313	-0.09%
2022/05/04	7	84.39	4	84.65	84.70	3	14,319	0.02%
2022/05/03	0	0.00	3	83.40	83.60	-3	14,642	-0.02%
2022/04/29	6	84.53	4	84.10	83.00	2	14,949	0.01%
2022/04/28	11	84.04	12	83.95	84.40	-1	15,188	-0.01%
2022/04/27	6	81.80	7	77.09	82.20	-1	15,409	-0.01%
2022/04/26	3	80.00	1	79.60	78.90	2	15,952	0.01%
2022/04/25	7	79.14	5	80.34	78.20	2	17,592	0.01%
2022/04/22	10	85.03	12	86.12	83.20	-2	18,309	-0.01%
2022/04/21	12	88.09	12	88.12	88.60	0	18,150	0.00%
2022/04/20	7	83.79	10	83.59	83.90	-3	17,843	-0.02%
2022/04/19	10	81.25	3	82.10	81.90	7	17,777	0.04%
2022/04/18	0.2	79.70	3	79.47	79.00	-2.9	17,769	-0.02%
2022/04/15	2	81.70	1	83.90	80.40	1	17,699	0.01%
2022/04/14	3	84.60	1	83.40	84.70	2	17,725	0.01%
2022/04/13	2	82.70	0	0.00	82.70	2	17,740	0.01%
2022/04/12	1.2	81.77	1	81.90	81.50	0.2	17,866	0.00%
2022/04/11	4	82.73	4	81.03	80.60	0	18,185	0.00%
2022/04/08	3	84.83	1	87.00	84.30	2	18,338	0.01%
2022/04/07	1.7	84.26	4	84.80	83.70	-2.4	18,264	-0.01%
2022/04/06	3	87.73	2	89.00	86.50	1	18,269	0.01%
2022/04/01	5	88.94	6.3	89.22	88.10	-1.3	18,349	-0.01%
2022/03/31	12.2	85.84	28	86.99	85.00	-15.8	18,987	-0.08%
2022/03/30	1.3	87.46	5.1	86.99	87.50	-3.8	19,497	-0.02%
2022/03/29	22	84.95	11	84.98	84.90	11	19,574	0.06%
2022/03/28	2	83.40	3	84.60	84.10	-1	19,911	-0.01%
2022/03/25	6	84.13	4	84.63	84.30	2	20,157	0.01%
2022/03/24	0.1	84.00	3	84.17	84.60	-2.9	19,981	-0.01%
2022/03/23	1	83.20	13	83.72	84.00	-12	19,952	-0.06%
2022/03/22	17	82.90	24	82.50	83.20	-7	19,614	-0.04%
2022/03/21	1	80.80	8	81.34	81.10	-7	19,165	-0.04%
2022/03/18	0	0.00	27	79.56	80.20	-27	19,076	-0.14%
2022/03/17	7	77.26	6	75.70	78.00	1	18,924	0.01%
2022/03/16	13	72.19	5	74.60	72.70	8	18,806	0.04%
2022/03/15	1	74.00	0	0.00	73.70	1	19,070	0.01%
2022/03/14	5	77.40	0	0.00	76.20	5	19,058	0.03%
2022/03/10	12	77.90	0	0.00	77.40	12	19,112	0.06%
2022/03/08	4	74.50	3	74.00	73.00	1	19,352	0.01%
2022/03/07	1.3	74.90	0	0.00	75.90	1.3	19,490	0.01%
2022/03/04	6	81.40	0	0.00	79.90	6	19,604	0.03%
2022/03/03	4	81.48	0	0.00	81.20	4	19,587	0.02%
2022/03/02	13	81.66	5	81.98	82.00	8	19,606	0.04%
2022/03/01	2	82.80	16	83.46	83.00	-14	19,523	-0.07%
2022/02/25	2	80.95	5	81.34	80.70	-3	19,416	-0.02%
2022/02/24	5	81.66	14	80.76	80.90	-9	19,268	-0.05%
2022/02/23	4	81.20	8	82.00	82.60	-4	19,255	-0.02%
2022/02/22	7	80.14	3	79.00	79.10	4	19,533	0.02%
2022/02/21	21	82.37	8	82.99	81.50	13	19,734	0.07%
2022/02/18	0	0.00	16.2	81.84	82.30	-16.2	19,605	-0.08%
2022/02/17	26	83.00	13	83.35	81.70	13	19,788	0.07%
2022/02/16	5	82.16	3	82.27	82.20	2	20,081	0.01%
2022/02/15	15	80.64	3	80.20	79.70	12	20,243	0.06%
2022/02/14	6	80.40	4	80.60	80.90	2	20,233	0.01%
2022/02/11	0	0.00	5	80.98	80.50	-5	20,318	-0.02%
2022/02/10	4	80.80	6	82.42	80.30	-2	20,465	-0.01%
2022/02/09	6	82.17	3	82.10	82.00	3	20,238	0.01%
2022/02/08	27	81.41	15	81.90	82.30	12	20,134	0.06%
2022/02/07	23	76.66	40	79.17	79.20	-17	20,136	-0.08%
2022/01/26	10	75.06	2	75.35	75.30	8	19,988	0.04%
2022/01/25	23	76.38	8	78.39	74.60	15	20,253	0.07%
2022/01/24	6	79.92	4	78.30	78.40	2	19,943	0.01%
2022/01/21	1	80.80	9	81.54	79.80	-8	19,748	-0.04%
2022/01/20	14	85.75	18	85.29	84.20	-4	19,449	-0.02%
2022/01/19	26	85.57	23	85.17	88.50	3	19,270	0.02%
2022/01/18	39	84.45	34	84.66	86.50	5	18,766	0.03%
2022/01/17	7	78.26	55	80.53	81.90	-48	17,478	-0.27%
2022/01/14	4	72.25	6	73.98	74.60	-2	17,043	-0.01%
2022/01/13	3	73.10	0	0.00	73.40	3	17,029	0.02%
2022/01/12	1	73.60	0.1	73.10	73.10	0.9	17,087	0.01%
2022/01/11	1	73.20	0	0.00	73.00	1	17,225	0.01%
2022/01/10	12	74.08	0	0.00	74.40	12	17,230	0.07%
2022/01/07	5	73.72	2	72.90	73.80	3	17,320	0.02%
2022/01/06	2	75.90	1	76.10	75.70	1	17,216	0.01%
2022/01/05	22	77.45	0	0.00	76.90	22	17,223	0.13%
2022/01/04	9	79.67	6	80.03	79.80	3	17,119	0.02%
2022/01/03	2	78.65	19	78.05	78.40	-17	17,047	-0.10%
2021/12/30	11	76.00	1	76.50	76.00	10	17,006	0.06%
2021/12/29	3	76.17	4	76.75	77.00	-1	17,188	-0.01%
2021/12/28	7	75.83	2	75.60	75.30	5	17,376	0.03%
2021/12/27	13	79.15	6	79.22	76.80	7	17,290	0.04%
2021/12/24	9	79.22	37	79.56	79.50	-28	16,521	-0.17%
2021/12/23	8	77.74	6	77.17	76.10	2	16,079	0.01%
2021/12/22	2	75.55	8	76.56	76.80	-6	16,097	-0.04%
2021/12/21	3.2	74.70	3.6	74.60	74.80	-0.4	16,350	0.00%
2021/12/20	0.3	71.80	0	0.00	72.10	0.3	16,748	0.00%
2021/12/17	0	0.00	1	71.70	71.80	-1	17,353	-0.01%
2021/12/16	0	0.00	76.3	72.80	72.90	-76.3	18,473	-0.41%
2021/12/14	0	0.00	1	69.70	69.70	-1	19,915	-0.01%
2021/12/10	2.3	71.91	124	71.90	71.80	-121.7	20,003	-0.61%	大賣/鉅額交易
2021/12/09	4	73.70	2	75.00	71.80	2	20,153	0.01%
2021/12/08	50	72.20	0	0.00	71.70	50	20,243	0.25%
2021/12/07	151	71.30	0	0.00	71.40	151	20,510	0.74%	大買/鉅額交易
2021/12/06	0	0.00	1	71.70	71.50	-1	20,847	0.00%
2021/12/03	6	73.57	0	0.00	73.10	6	21,083	0.03%
2021/12/02	17	73.86	20	75.21	73.40	-3	21,248	-0.01%
2021/12/01	10	74.48	8.1	73.81	74.80	1.9	21,001	0.01%
2021/11/30	3	71.97	1	73.70	71.90	2	20,871	0.01%
2021/11/29	1	70.20	4	67.88	70.20	-3	20,898	-0.01%
2021/11/26	2	69.55	1	69.00	68.60	1	21,168	0.00%
2021/11/25	3	71.10	3	71.73	70.60	0	21,544	0.00%
2021/11/24	2	70.45	5	70.80	71.70	-3	21,825	-0.01%
2021/11/23	6.1	69.60	12	71.37	69.50	-5.9	22,059	-0.03%
2021/11/22	0.1	71.60	21	72.50	71.20	-20.9	22,250	-0.09%
2021/11/19	27	71.80	3	71.00	72.00	24	22,468	0.11%
2021/11/18	17	78.14	2.2	74.63	74.30	14.9	22,692	0.07%
2021/11/17	0	0.00	1	76.00	76.60	-1	22,937	0.00%
2021/11/16	4	74.73	27	76.42	76.10	-23	23,234	-0.10%
2021/11/15	34	76.20	26.1	76.59	77.10	7.9	23,129	0.03%
2021/11/12	7	73.21	18.9	73.79	72.90	-11.9	22,814	-0.05%
2021/11/11	3	70.70	1	70.50	70.30	2	22,494	0.01%
2021/11/10	4	69.48	2	69.30	69.30	2	22,421	0.01%
2021/11/09	0.1	71.70	3	71.73	71.40	-2.9	22,333	-0.01%
2021/11/08	0	0.00	1	69.20	68.90	-1	22,056	0.00%
2021/11/05	3	70.33	10	70.82	69.80	-7	22,045	-0.03%
2021/11/04	11	70.57	76	71.06	70.50	-65	21,995	-0.30%
2021/11/03	22	68.38	2	68.95	69.20	20	21,721	0.09%
2021/11/02	31	69.65	32	68.69	68.70	-1	21,595	0.00%
2021/11/01	3	66.63	15	66.57	66.80	-12	21,179	-0.06%
2021/10/29	1	66.40	5	67.08	66.40	-4	21,456	-0.02%
2021/10/28	6	66.05	5	66.70	66.10	1	21,356	0.00%
2021/10/27	38	66.71	1	65.60	66.50	37	21,276	0.17%
2021/10/26	26	67.41	6	66.10	66.10	20	21,051	0.10%
2021/10/25	22	66.58	14	67.19	67.60	8	20,900	0.04%
2021/10/22	24	68.79	68	69.02	69.50	-44	20,581	-0.21%
2021/10/21	2	65.25	1	65.40	65.40	1	20,217	0.00%
2021/10/20	27	65.78	14	64.82	65.60	13	20,230	0.06%
2021/10/19	13	66.28	3	65.83	65.20	10	20,243	0.05%
2021/10/18	12	64.58	2	64.00	64.00	10	20,262	0.05%
2021/10/15	12	66.19	3	66.10	65.40	9	20,318	0.04%
2021/10/13	23	66.13	10	63.73	63.50	13	20,486	0.06%
2021/10/12	1	65.90	1	66.50	66.50	0	20,602	0.00%
2021/10/08	6	67.13	15	67.52	67.20	-9	20,877	-0.04%
2021/10/07	29	65.89	32	65.26	66.20	-3	20,748	-0.01%
2021/10/06	8	63.10	2	65.50	61.90	6	20,929	0.03%
2021/10/05	14	60.99	19	64.22	65.30	-5	21,158	-0.02%
2021/10/04	2	61.90	1	62.40	61.10	1	21,377	0.00%
2021/10/01	2	63.00	22	62.95	62.00	-20	21,852	-0.09%
2021/09/30	8	64.99	5	65.34	65.00	3	22,125	0.01%
2021/09/29	11	65.94	7	66.76	64.40	4	22,091	0.02%
2021/09/28	11	66.56	7.1	66.36	68.30	3.9	21,963	0.02%
2021/09/27	17	68.18	8	68.56	67.80	9	21,377	0.04%
2021/09/24	8.1	74.74	13	75.63	73.20	-4.9	20,841	-0.02%
2021/09/23	27	76.86	22.3	75.93	75.20	4.8	20,504	0.02%
2021/09/22	14.1	72.52	15	73.21	74.00	-0.9	19,655	0.00%
2021/09/17	19.2	72.75	27.1	72.53	74.00	-7.9	19,780	-0.04%
2021/09/16	2	68.10	0	0.00	68.10	2	19,538	0.01%
2021/09/15	2	67.49	4	67.90	67.90	-2	20,570	-0.01%
2021/09/14	2	66.90	6	66.70	67.10	-4	21,067	-0.02%
2021/09/13	10.1	68.39	3	68.17	66.80	7.1	21,772	0.03%
2021/09/10	4	70.38	4	70.13	71.40	0	22,090	0.00%
2021/09/09	16	68.43	4.1	67.35	69.00	11.9	22,192	0.05%
2021/09/08	3	63.87	1	63.80	63.40	2	21,866	0.01%
2021/09/07	5	67.50	2	67.70	67.50	3	21,743	0.01%
2021/09/06	5	71.30	1	70.70	71.00	4	21,739	0.02%
2021/09/03	11	71.64	33	71.58	72.80	-22	22,282	-0.10%
2021/09/02	3	73.97	4	73.08	71.80	-1	22,925	0.00%
2021/09/01	33	72.94	31	73.78	73.90	2	22,892	0.01%
2021/08/31	9	71.53	23.2	71.86	73.50	-14.2	22,774	-0.06%
2021/08/30	21	69.31	15	69.69	70.20	6	22,515	0.03%
2021/08/27	22	68.95	9	67.46	67.00	13	22,888	0.06%
2021/08/26	22	72.25	3	71.63	71.00	19	22,684	0.08%
2021/08/25	15.2	72.74	13.3	73.56	73.60	1.9	22,699	0.01%
2021/08/24	1.3	71.31	17.3	71.73	71.90	-16	22,793	-0.07%
2021/08/23	22.2	68.22	10	68.15	68.40	12.2	22,466	0.05%
2021/08/20	0	0.00	15	68.13	68.30	-15	21,927	-0.07%
2021/08/19	3	62.97	12	62.60	62.10	-9	21,540	-0.04%
2021/08/18	7	62.13	6	61.88	64.20	1	21,563	0.00%
2021/08/17	1	59.80	3	59.50	58.40	-2	21,806	-0.01%
2021/08/16	4	61.55	3	61.60	61.80	1	21,904	0.00%
2021/08/13	8	63.65	2.1	63.00	63.00	5.9	22,091	0.03%
2021/08/12	0	0.00	2	66.65	66.70	-2	22,137	-0.01%
2021/08/11	1	68.50	1	65.70	66.70	0	22,430	0.00%
2021/08/06	5	71.80	3	71.73	72.00	2	23,356	0.01%
2021/08/05	8	72.06	6	72.15	71.60	2	23,597	0.01%
2021/08/04	12	72.95	3	75.63	72.90	9	23,730	0.04%
2021/08/03	2	73.50	0	0.00	72.80	2	23,608	0.01%
2021/08/02	1	72.00	1	72.80	72.60	0	23,615	0.00%
2021/07/30	1	72.60	0	0.00	71.50	1	23,555	0.00%
2021/07/29	1	71.90	2	73.25	72.50	-1	23,566	0.00%
2021/07/28	1	72.30	0	0.00	72.20	1	23,539	0.00%
2021/07/27	14	74.94	1	72.90	73.00	13	23,608	0.06%
2021/07/26	3	76.03	3	74.20	75.80	0	23,587	0.00%
2021/07/23	5	75.82	2	74.90	73.70	3	23,536	0.01%
2021/07/22	14	75.62	1	75.60	75.60	13	23,612	0.06%
2021/07/21	1	75.60	0	0.00	74.00	1	23,653	0.00%
2021/07/20	6	74.53	4	75.10	74.90	2	23,966	0.01%
2021/07/19	2	75.80	1	75.50	75.50	1	24,015	0.00%
2021/07/16	10	75.80	1	77.00	77.40	9	23,986	0.04%
2021/07/15	2	77.75	6	77.33	77.90	-4	23,945	-0.02%
2021/07/14	2	79.55	1	79.70	80.10	1	23,673	0.00%
2021/07/13	4	79.95	16	79.33	79.50	-12	23,558	-0.05%
2021/07/12	18	79.92	4	80.23	80.00	14	23,234	0.06%
2021/07/09	10	77.89	8	78.23	77.10	2	22,821	0.01%
2021/07/08	7	75.67	11	76.90	77.90	-4	22,565	-0.02%
2021/07/07	15	71.35	20	73.87	71.50	-5	22,038	-0.02%
2021/07/06	2	69.70	13	69.54	70.50	-11	21,536	-0.05%
2021/07/05	7	68.96	14	69.85	69.00	-7	21,469	-0.03%
2021/07/02	5	66.96	3	67.07	67.30	2	21,371	0.01%
2021/07/01	4	66.70	1	67.80	66.90	3	21,323	0.01%
2021/06/30	11	67.65	5	67.06	66.90	6	21,245	0.03%
2021/06/29	3	68.50	10	68.60	68.60	-7	21,157	-0.03%
2021/06/28	9	68.94	5	68.62	68.50	4	20,979	0.02%
2021/06/25	7	68.91	55	68.56	67.50	-48	20,524	-0.23%
2021/06/24	19	66.37	12	66.63	66.60	7	19,750	0.04%
2021/06/23	5	63.80	43	64.52	67.30	-38	18,688	-0.20%
2021/06/22	41	62.78	12	64.31	61.20	29	18,167	0.16%
2021/06/21	16	62.83	31	61.07	62.20	-15	17,304	-0.09%
2021/06/18	24	58.90	3	60.60	58.20	21	16,717	0.13%
2021/06/17	5	59.10	5	59.02	59.30	0	16,341	0.00%
2021/06/16	9	58.56	3	59.50	58.90	6	16,350	0.04%
2021/06/15	9	59.33	1	59.60	59.60	8	16,266	0.05%
2021/06/11	8	60.18	8	59.04	58.70	0	16,170	0.00%
2021/06/10	14	60.26	62	59.34	61.50	-48	15,582	-0.31%
2021/06/09	30	58.12	24	57.21	57.00	6	14,780	0.04%
2021/06/08	4	57.00	10.1	57.98	58.00	-6.1	14,714	-0.04%
2021/06/07	2	55.30	34	56.29	57.10	-32	14,632	-0.22%
2021/06/04	58	57.46	19	57.39	55.60	39	14,561	0.27%
2021/06/03	15	57.59	13	57.57	57.60	2	14,382	0.01%
2021/06/02	18	57.17	36	57.22	57.40	-18	15,129	-0.12%
2021/06/01	44	56.64	24	56.84	57.10	20	15,199	0.13%
2021/05/31	22	55.21	49	54.00	55.20	-27	15,227	-0.18%
2021/05/28	18	52.86	3	53.00	53.10	15	15,469	0.10%
2021/05/27	3	52.40	0	0.00	52.50	3	15,987	0.02%
2021/05/26	2	53.10	0	0.00	53.10	2	16,018	0.01%
2021/05/25	39	53.34	46	53.17	53.70	-7	16,292	-0.04%
2021/05/24	40.1	52.03	41	52.10	52.40	-0.9	16,165	-0.01%
2021/05/21	4	51.33	6	50.80	51.00	-2	16,101	-0.01%
2021/05/20	7	51.00	6	50.63	49.15	1	16,063	0.01%
2021/05/19	8	50.38	1	50.50	50.80	7	16,355	0.04%
2021/05/18	38	50.29	16	50.60	50.50	22	16,269	0.14%
2021/05/17	1	46.55	38	46.70	48.25	-37	16,002	-0.23%
2021/05/14	60	46.11	46.1	46.32	45.90	13.9	15,709	0.09%
2021/05/13	1	41.45	7	43.01	43.85	-6	15,454	-0.04%
2021/05/12	6.1	42.16	1	42.00	41.85	5.1	15,261	0.03%
2021/05/11	37.1	46.47	0	0.00	46.50	37.1	15,083	0.25%
2021/05/10	1	49.90	0	0.00	51.00	1	14,954	0.01%
2021/05/07	1	48.75	0	0.00	50.00	1	15,094	0.01%
2021/05/06	2	49.50	5	49.10	48.60	-3	15,325	-0.02%
2021/05/05	1	49.00	0	0.00	49.45	1	15,640	0.01%
2021/05/04	5	49.45	0	0.00	48.60	5	15,717	0.03%
2021/05/03	1	52.60	1	53.40	52.40	0	15,715	0.00%
2021/04/27	9	55.92	0	0.00	55.20	9	16,104	0.06%
2021/04/26	9	57.51	11	58.16	57.60	-2	16,107	-0.01%
2021/04/23	0	0.00	2	55.60	56.80	-2	16,313	-0.01%
2021/04/22	0	0.00	27	55.19	54.50	-27	17,306	-0.16%
2021/04/21	7	56.06	21.1	56.05	55.80	-14.1	18,548	-0.08%
2021/04/20	0	0.00	2	55.40	55.60	-2	18,986	-0.01%
2021/04/19	3	54.90	3	54.87	55.00	0	19,073	0.00%
2021/04/16	2	52.90	26	54.40	54.50	-24	19,226	-0.12%
2021/04/15	2	52.50	27	53.10	53.30	-25	19,540	-0.13%
2021/04/14	11.1	51.25	5	51.14	52.10	6.1	20,165	0.03%
2021/04/13	4	54.60	0	0.00	53.30	4	20,424	0.02%
2021/04/12	1	55.10	1	55.20	55.10	0	20,580	0.00%
2021/04/09	3	55.70	10	55.95	55.60	-7	20,790	-0.03%
2021/04/08	2	56.40	1	56.10	56.30	1	20,714	0.00%
2021/04/07	4	55.30	0	0.00	55.20	4	20,671	0.02%
2021/04/06	0	0.00	12	55.30	55.00	-12	20,774	-0.06%
2021/04/01	5	56.26	2	56.50	55.10	3	20,871	0.01%
2021/03/31	0	0.00	26	55.61	56.20	-26	20,914	-0.12%
2021/03/30	5	54.70	0	0.00	55.20	5	20,906	0.02%
2021/03/29	11	55.30	0	0.00	54.70	11	21,165	0.05%
2021/03/26	3	54.97	4	54.90	55.00	-1	21,781	0.00%
2021/03/25	5	55.66	0	0.00	54.90	5	22,481	0.02%
2021/03/24	6	55.33	6	55.23	55.80	0	23,017	0.00%
2021/03/23	64	55.27	147	55.93	55.20	-83	24,177	-0.34%	大賣/
2021/03/22	2	54.40	1	54.50	54.50	1	25,564	0.00%
2021/03/19	4	54.68	3	55.23	54.90	1	26,379	0.00%
2021/03/18	13	55.48	5	55.30	55.40	8	26,682	0.03%
2021/03/17	9	55.23	2	55.30	55.20	7	26,843	0.03%
2021/03/16	13	56.13	2	55.75	56.00	11	26,959	0.04%
2021/03/15	2	56.35	9	56.70	56.60	-7	27,473	-0.03%
2021/03/12	3	57.67	10	57.84	56.80	-7	28,315	-0.02%
2021/03/11	0	0.00	3	56.83	57.20	-3	28,314	-0.01%
2021/03/10	26	56.72	10	56.36	55.80	16	28,369	0.06%
2021/03/09	31	57.41	8	56.80	56.10	23	28,478	0.08%
2021/03/08	30	58.13	84	58.51	58.50	-54	28,130	-0.19%
2021/03/05	28	55.37	14	56.25	57.40	14	27,418	0.05%
2021/03/04	30	56.13	24	56.57	55.20	6	27,432	0.02%
2021/03/03	40	55.55	27	55.96	56.00	13	27,244	0.05%
2021/03/02	4	56.58	18	56.45	56.90	-14	27,361	-0.05%
2021/02/26	1	55.20	1	54.20	54.20	0	27,598	0.00%
2021/02/25	4	56.45	10	56.77	55.90	-6	28,817	-0.02%
2021/02/24	6	56.10	4	55.93	56.20	2	28,672	0.01%
2021/02/23	4	55.00	6	54.98	54.60	-2	28,567	-0.01%
2021/02/22	7	55.23	1	55.90	55.30	6	29,133	0.02%
2021/02/19	6	55.27	48.3	56.32	55.20	-42.3	29,472	-0.14%
2021/02/18	10	55.00	41	55.32	54.70	-31	29,370	-0.11%
2021/02/17	1	56.00	6	54.57	55.10	-5	29,266	-0.02%
2021/02/05	1	52.90	3	53.30	52.40	-2	29,022	-0.01%
2021/02/04	1	51.90	1	51.90	52.60	0	29,098	0.00%
2021/02/03	2	52.00	2	52.70	51.80	0	29,153	0.00%
2021/02/02	0	0.00	5	52.00	52.30	-5	29,241	-0.02%
2021/02/01	5	51.88	4	51.48	51.70	1	29,392	0.00%
2021/01/29	7	53.74	3	53.83	52.10	4	29,399	0.01%
2021/01/28	6	53.97	17	54.79	54.00	-11	29,365	-0.04%
2021/01/27	2	54.10	3	54.73	54.30	-1	29,304	0.00%
2021/01/26	5	52.22	6	53.02	52.60	-1	29,082	0.00%
2021/01/25	19	52.04	2	51.90	52.10	17	29,081	0.06%
2021/01/22	2	52.30	6	52.55	53.30	-4	29,043	-0.01%
2021/01/21	15	52.24	21.2	52.63	51.90	-6.2	29,111	-0.02%
2021/01/20	12	52.94	6	52.20	51.80	6	29,221	0.02%
2021/01/19	14	55.47	18	55.32	54.90	-4	29,169	-0.01%
2021/01/18	22	58.11	8	57.89	56.00	14	29,279	0.05%
2021/01/15	54	59.93	32	57.46	57.20	22	28,862	0.08%
2021/01/14	49	59.51	77	59.15	58.60	-28	28,001	-0.10%
2021/01/13	5	54.82	75.4	54.81	55.80	-70.4	27,286	-0.26%
2021/01/12	0	0.00	2	51.30	51.90	-2	27,793	-0.01%
2021/01/11	73.1	51.23	0	0.00	51.30	73.1	29,346	0.25%
2021/01/08	13.3	54.35	9	54.94	52.80	4.3	29,446	0.01%
2021/01/07	11	55.75	40.5	55.82	54.80	-29.5	29,322	-0.10%
2021/01/06	7	54.16	23.3	53.55	54.40	-16.3	28,939	-0.06%
2021/01/05	2	53.00	10	52.56	52.90	-8	28,551	-0.03%
2021/01/04	8.3	52.20	6	52.38	51.90	2.3	28,438	0.01%
2020/12/31	5	51.00	3	50.50	50.50	2	28,400	0.01%
2020/12/30	6	50.88	1	51.00	50.90	5	28,752	0.02%
2020/12/29	7	50.06	8	50.53	50.30	-1	28,854	0.00%
2020/12/28	24	50.63	54	50.54	50.60	-30	28,837	-0.10%
2020/12/25	68.1	51.56	4	50.80	50.90	64.1	28,916	0.22%
2020/12/24	6	51.70	1	52.10	51.80	5	29,015	0.02%
2020/12/23	31	51.89	4	52.13	51.70	27	29,190	0.09%
2020/12/22	35	53.58	74.1	52.46	51.50	-39.1	29,768	-0.13%
2020/12/21	10	57.26	9	57.03	56.70	1	29,556	0.00%
2020/12/18	19.4	56.21	21	56.11	56.20	-1.6	29,020	-0.01%
2020/12/17	26	56.32	24	56.20	55.30	2	28,672	0.01%
2020/12/16	56.1	54.04	207	54.65	56.30	-151	27,633	-0.55%	大賣/鉅額交易
2020/12/15	42	53.40	50	53.07	51.70	-8	26,277	-0.03%
2020/12/14	42	52.18	75	52.47	52.30	-33	25,856	-0.13%
2020/12/11	71	50.39	5	50.40	51.30	66	25,771	0.26%
2020/12/10	65	50.68	13	50.82	50.30	52	25,930	0.20%
2020/12/09	54	52.71	14	53.03	52.00	40	25,920	0.15%
2020/12/08	21	51.91	55	52.39	52.20	-34	25,644	-0.13%
2020/12/07	10.3	49.60	2	50.10	50.10	8.3	25,214	0.03%
2020/12/04	32	49.82	6	50.07	49.50	26	25,529	0.10%
2020/12/03	2	50.80	1	51.00	50.80	1	25,769	0.00%
2020/12/02	6	50.37	0	0.00	49.75	6	26,120	0.02%
2020/12/01	4	51.25	19	50.53	50.50	-15	26,385	-0.06%
2020/11/30	9	51.88	19.1	52.07	51.60	-10.1	26,717	-0.04%
2020/11/27	13	50.90	25	51.41	51.80	-12	27,004	-0.04%
2020/11/26	28	50.84	19	50.58	50.50	9	27,466	0.03%
2020/11/25	101	52.21	75	52.01	50.20	26	27,248	0.10%	大買/
2020/11/24	60.1	51.87	54	51.55	51.30	6.1	27,467	0.02%
2020/11/23	8	48.53	11	48.50	48.50	-3	27,037	-0.01%
2020/11/20	0	0.00	2	48.13	47.95	-2	27,737	-0.01%
2020/11/19	11	48.27	9	48.60	47.60	2	28,676	0.01%
2020/11/18	18	46.80	61	46.68	47.45	-43	30,627	-0.14%
2020/11/17	37	45.61	136.1	45.59	45.45	-99.1	31,153	-0.32%	大賣/
2020/11/16	3	44.45	12	44.23	44.35	-9	32,848	-0.03%
2020/11/13	2	44.10	2	44.10	44.10	0	34,025	0.00%
2020/11/12	11	44.53	0	0.00	44.45	11	35,252	0.03%
2020/11/11	18	43.68	5	43.65	43.65	13	36,177	0.04%
2020/11/10	11	44.90	22	45.20	44.00	-11	38,066	-0.03%
2020/11/09	6	44.23	4	44.39	44.90	2	41,214	0.00%
2020/11/06	4	44.88	1	44.40	44.30	3	42,827	0.01%
2020/11/05	1.1	44.41	0	0.00	44.40	1.1	43,410	0.00%
2020/11/04	44	45.08	5	45.14	45.15	39	44,703	0.09%
2020/11/03	0	0.00	1	44.50	44.85	-1	45,064	0.00%
2020/11/02	0	0.00	1	43.35	43.20	-1	45,504	0.00%
2020/10/30	4	45.05	4	44.63	43.95	0	46,417	0.00%
2020/10/29	6	43.16	0	0.00	44.95	6	46,758	0.01%
2020/10/28	8	44.34	17	44.75	44.55	-9	46,990	-0.02%
2020/10/27	4	46.18	5	45.65	45.80	-1	47,118	0.00%
2020/10/26	8	46.08	10	46.69	46.10	-2	47,493	0.00%
2020/10/23	6	48.01	7	47.91	47.60	-1	48,034	0.00%
2020/10/22	7	48.74	0	0.00	48.05	7	48,619	0.01%
2020/10/21	20	49.86	25	49.51	48.95	-5	49,101	-0.01%
2020/10/20	48	50.53	16	50.23	51.20	32	49,549	0.06%
2020/10/19	34	50.09	61	50.20	50.90	-27	49,388	-0.05%
2020/10/16	4	46.69	8	46.72	46.35	-4	48,913	-0.01%
2020/10/15	24	46.56	6	46.39	45.95	18	49,896	0.04%
2020/10/14	3	47.25	7	46.78	47.35	-4	51,513	-0.01%
2020/10/13	4	45.30	11	45.70	45.40	-7	53,410	-0.01%
2020/10/12	0	0.00	5	46.20	45.40	-5	54,813	-0.01%
2020/10/08	11	46.38	16	46.36	46.20	-5	56,601	-0.01%
2020/10/07	27	46.36	5	46.19	45.85	22	57,105	0.04%
2020/10/06	4	46.35	4	46.30	46.55	0	58,423	0.00%
2020/10/05	8	45.01	2	45.13	45.35	6	58,930	0.01%
2020/09/30	23	44.06	19	44.04	44.60	4	59,080	0.01%
2020/09/29	1	44.60	2	45.18	45.35	-1	59,132	0.00%
2020/09/28	15	44.82	24	44.59	44.50	-9	59,409	-0.02%
2020/09/25	39	46.11	6	45.02	43.95	33	60,014	0.05%
2020/09/24	46	47.07	38	47.17	47.00	8	60,188	0.01%
2020/09/23	3	47.72	10	46.73	46.30	-7	59,961	-0.01%
2020/09/22	2	47.15	5	47.85	47.30	-3	60,325	0.00%
2020/09/21	3	48.73	11	49.01	48.20	-8	61,168	-0.01%
2020/09/18	5	48.95	2	48.80	49.40	3	61,286	0.00%
2020/09/17	8	48.73	164	48.30	48.50	-156	61,454	-0.25%	大賣/鉅額交易
2020/09/16	20	49.65	17	49.46	49.25	3	61,484	0.00%
2020/09/15	9	49.79	7	49.66	49.15	2	61,668	0.00%
2020/09/14	7	49.79	9	49.95	49.60	-2	61,621	0.00%
2020/09/11	5	49.65	6	49.28	48.85	-1	62,002	0.00%
2020/09/10	11	49.88	20	50.36	49.70	-9	63,001	-0.01%
2020/09/09	36	50.95	25	50.66	50.70	11	63,631	0.02%
2020/09/08	16	50.74	8	51.85	50.60	8	63,687	0.01%
2020/09/07	25	52.85	9	53.77	51.80	16	63,840	0.03%
2020/09/04	37	53.26	40	54.04	54.80	-3	63,910	0.00%
2020/09/03	33	54.67	20	55.02	53.90	13	64,048	0.02%
2020/09/02	44	54.00	14	53.69	53.80	30	64,353	0.05%
2020/09/01	25	53.02	33	52.38	53.10	-8	64,129	-0.01%
2020/08/31	25	52.18	32	52.25	51.40	-7	63,696	-0.01%
2020/08/28	50	53.03	30	53.05	51.80	20	63,696	0.03%
2020/08/27	22	54.45	21	54.96	55.10	1	63,450	0.00%
2020/08/26	59	54.70	18	54.29	53.90	41	63,286	0.06%
2020/08/25	43	54.97	31	54.32	54.00	12	62,944	0.02%
2020/08/24	79	57.96	31	57.54	55.20	48	62,792	0.08%
2020/08/21	31	56.20	59	56.60	57.40	-28	61,011	-0.05%
2020/08/20	69	53.45	68	54.45	52.20	1	62,227	0.00%
2020/08/19	54	57.00	34	56.72	56.60	20	61,656	0.03%
2020/08/18	26	54.53	53	54.26	56.20	-27	61,108	-0.04%
2020/08/17	31	53.69	29.4	53.53	53.10	1.6	60,793	0.00%
2020/08/14	75	53.14	62	52.74	53.10	13	60,487	0.02%
2020/08/13	97	50.85	84	50.80	52.20	13	58,936	0.02%
2020/08/12	39	46.44	93	47.34	48.20	-54	56,215	-0.10%
2020/08/11	10	43.82	12	44.00	43.85	-2	55,202	0.00%
2020/08/10	34	44.43	31	43.92	43.60	3	55,347	0.01%
2020/08/07	18	42.13	16	42.29	42.10	2	54,708	0.00%
2020/08/06	20	41.60	10	42.08	41.40	10	55,555	0.02%
2020/08/05	21	41.81	7	41.85	42.70	14	55,729	0.03%
2020/08/04	4	40.78	0	0.00	40.35	4	55,561	0.01%
2020/08/03	13	41.04	35	40.76	41.20	-22	55,548	-0.04%
2020/07/31	7	40.45	4	40.10	40.30	3	55,641	0.01%
2020/07/30	37	40.86	0	0.00	40.80	37	56,159	0.07%
2020/07/29	18	41.18	19	41.04	40.55	-1	56,588	0.00%
2020/07/28	6	42.35	7	42.40	42.50	-1	56,594	0.00%
2020/07/27	15	42.86	4	43.25	42.15	11	56,788	0.02%
2020/07/24	12	42.54	28	42.54	41.55	-16	56,984	-0.03%
2020/07/23	18	43.52	29	43.46	43.75	-11	57,673	-0.02%
2020/07/22	60	43.03	51.1	42.46	42.30	8.9	58,198	0.02%
2020/07/21	38	42.13	23	42.30	41.80	15	57,408	0.03%
2020/07/20	10	39.91	32.7	40.10	41.90	-22.7	57,098	-0.04%
2020/07/17	33	39.10	53	38.95	38.10	-20	56,222	-0.04%
2020/07/16	23	37.92	44	37.79	38.80	-21	54,977	-0.04%
2020/07/15	21	36.78	79	37.51	36.55	-58	54,307	-0.11%
2020/07/14	4	35.84	28	35.95	35.65	-24	54,106	-0.04%
2020/07/13	99	35.61	137	36.13	36.50	-38	54,451	-0.07%	大賣/
2020/07/10	104	32.74	36	32.87	33.90	68	54,216	0.13%	大買/
2020/07/09	61	34.16	145	33.79	33.65	-84	54,678	-0.15%	大賣/
2020/07/08	15	34.11	19	34.01	34.20	-4	55,282	-0.01%
2020/07/07	10	34.38	37	34.31	33.70	-27	55,943	-0.05%
2020/07/06	29	35.61	65	35.27	35.15	-36	56,323	-0.06%
2020/07/03	47	34.56	70	34.30	34.50	-23	56,313	-0.04%
2020/07/02	9	33.55	8	33.64	33.20	1	55,775	0.00%
2020/07/01	12	33.71	16	33.78	33.40	-4	56,138	-0.01%
2020/06/30	28	33.87	23	33.97	33.60	5	57,055	0.01%
2020/06/29	2	32.08	0	0.00	32.10	2	57,793	0.00%
2020/06/24	16	31.73	5	31.60	32.00	11	59,076	0.02%
2020/06/23	51	32.00	1	31.55	31.65	50	60,318	0.08%
2020/06/22	4	32.16	0	0.00	32.05	4	60,822	0.01%
2020/06/19	17	33.16	3	33.37	33.30	14	61,315	0.02%
2020/06/18	22	32.56	16	32.64	33.15	6	61,646	0.01%
2020/06/17	37	33.92	10	34.13	33.20	27	61,513	0.04%
2020/06/16	2	33.58	25	33.92	34.25	-23	61,513	-0.04%
2020/06/15	31	31.71	18	31.39	31.15	13	61,691	0.02%
2020/06/12	33	32.62	6	32.73	32.45	27	63,144	0.04%
2020/06/11	25	33.17	5	33.47	33.75	20	64,561	0.03%
2020/06/10	18	33.39	29	33.41	33.10	-11	65,914	-0.02%
2020/06/09	97	34.41	6	33.91	33.90	91	67,752	0.13%
2020/06/08	15	34.54	3	34.73	33.95	12	68,454	0.02%
2020/06/05	8	34.99	3	35.03	35.00	5	70,044	0.01%
2020/06/04	13	35.46	1	35.85	35.00	12	71,378	0.02%
2020/06/03	35	35.31	30	35.03	35.25	5	72,543	0.01%
2020/06/02	24	36.71	5	36.95	36.10	19	73,155	0.03%
2020/06/01	13	37.48	2	37.30	37.80	11	73,512	0.01%
2020/05/29	26	36.73	11	37.90	37.25	15	74,101	0.02%
2020/05/28	10	37.32	9	36.91	37.00	1	74,253	0.00%
2020/05/27	71	38.09	37	38.69	36.90	34	73,667	0.05%
2020/05/26	14	35.09	30	35.93	36.45	-16	71,644	-0.02%
2020/05/25	36	32.77	6	32.25	33.15	30	70,485	0.04%
2020/05/22	33	33.74	6	34.00	33.35	27	69,924	0.04%
2020/05/21	0	0.00	11	33.65	33.65	-11	69,183	-0.02%
2020/05/20	14	33.27	12	33.16	32.70	2	68,662	0.00%
2020/05/19	12	33.08	3	33.28	33.50	9	68,360	0.01%
2020/05/18	18	33.30	40	33.03	32.30	-22	67,883	-0.03%
2020/05/15	17	33.81	18	33.78	34.10	-1	67,270	0.00%
2020/05/14	5	34.25	13	33.14	32.55	-8	66,571	-0.01%
2020/05/13	14	34.06	13	34.05	33.60	1	66,131	0.00%
2020/05/12	23	34.45	22	33.76	34.50	1	65,016	0.00%
2020/05/11	27	34.14	14	34.39	33.25	13	64,952	0.02%
2020/05/08	7	33.51	32	33.21	33.20	-25	64,286	-0.04%
2020/05/07	28	32.51	33	32.42	33.50	-5	64,040	-0.01%
2020/05/06	31	32.71	11	32.31	32.15	20	63,725	0.03%
2020/05/05	8	33.69	72	33.96	33.00	-64	63,131	-0.10%
2020/05/04	59	32.73	25	32.47	34.05	34	62,617	0.05%
2020/04/30	6	33.02	13	32.97	33.05	-7	62,094	-0.01%
2020/04/29	43.9	32.15	9	32.01	32.10	34.9	61,518	0.06%
2020/04/28	36	32.40	73	32.19	31.25	-37	60,935	-0.06%
2020/04/27	49	30.18	83	30.47	31.50	-34	59,408	-0.06%
2020/04/24	10	28.40	27	28.49	28.65	-17	58,034	-0.03%
2020/04/23	52	28.49	63	28.08	28.50	-11	57,913	-0.02%
2020/04/22	35	27.20	3	27.65	28.35	32	57,177	0.06%
2020/04/21	29	27.50	16	27.68	27.05	13	56,362	0.02%
2020/04/20	45	27.80	4	27.75	27.70	41	55,798	0.07%
2020/04/17	55	28.40	29	28.84	27.80	26	55,711	0.05%
2020/04/16	42	28.10	4	28.29	28.60	38	54,579	0.07%
2020/04/15	51.5	27.82	22	28.38	27.80	29.5	54,265	0.05%
2020/04/14	15	28.27	15	27.58	28.75	0	53,103	0.00%
2020/04/13	11	26.80	16	26.61	26.80	-5	52,502	-0.01%
2020/04/10	0	0.00	8	26.41	26.40	-8	52,164	-0.02%
2020/04/09	18	25.87	8	26.24	25.35	10	51,436	0.02%
2020/04/08	12	26.97	5	27.98	26.50	7	50,729	0.01%
2020/04/07	49	28.56	3	28.58	28.35	46	49,950	0.09%
2020/04/06	10	26.87	19	26.91	26.90	-9	50,020	-0.02%
2020/04/01	10	24.69	26	24.84	25.15	-16	49,877	-0.03%
2020/03/31	10	24.31	17	24.37	24.25	-7	48,514	-0.01%
2020/03/30	7	23.13	12	23.15	23.60	-5	46,687	-0.01%
2020/03/27	1.1	23.10	105	22.60	23.10	-103.9	45,112	-0.23%	大賣/鉅額交易
2020/03/26	3	20.47	14	20.71	21.00	-11	43,532	-0.03%
2020/03/25	10	19.90	12	19.95	20.20	-2	42,629	0.00%
2020/03/24	31	18.53	32	18.79	18.85	-1	41,664	0.00%
2020/03/23	5	17.26	15	17.44	17.75	-10	41,110	-0.02%
2020/03/20	86	18.47	14	18.16	18.00	72	40,715	0.18%
2020/03/19	15	17.49	47	17.31	17.20	-32	39,451	-0.08%
2020/03/18	29	19.94	92	18.97	19.10	-63	38,401	-0.16%
2020/03/17	58	20.73	28	20.53	20.05	30	36,538	0.08%
2020/03/16	20	21.34	29	20.73	19.80	-9	34,930	-0.03%
2020/03/13	72	20.17	80	20.73	21.85	-8	33,077	-0.02%
2020/03/12	26	20.91	16	20.64	19.90	10	30,903	0.03%
2020/03/11	7	22.05	35.2	21.81	22.10	-28.2	29,944	-0.09%
2020/03/10	30	19.99	73	20.33	20.50	-43	27,942	-0.15%
2020/03/09	18	20.32	7	20.03	18.65	11	26,321	0.04%
2020/03/06	12	19.69	104	19.88	20.10	-92	24,818	-0.37%	大賣/
2020/03/05	40	18.02	23	18.05	18.50	17	23,647	0.07%
2020/03/04	18	17.52	15	17.70	17.75	3	22,811	0.01%
2020/03/03	8	16.38	33	16.51	17.05	-25	21,797	-0.11%
2020/03/02	5	14.25	10	14.83	15.50	-5	21,006	-0.02%
2020/02/27	11	15.37	25	15.18	14.80	-14	21,197	-0.07%
2020/02/26	37	15.92	22	15.62	15.45	15	21,767	0.07%
2020/02/25	19	15.61	26	15.62	15.95	-7	22,681	-0.03%
2020/02/24	22	15.87	5	16.00	15.65	17	23,338	0.07%
2020/02/21	0	0.00	7	16.14	16.10	-7	23,798	-0.03%
2020/02/20	2	15.75	2	15.95	15.85	0	24,220	0.00%
2020/02/19	6	15.65	6	15.75	15.70	0	24,387	0.00%
2020/02/18	6	15.50	7	15.57	15.70	-1	24,726	0.00%
2020/02/17	14.3	15.54	6.1	15.65	15.55	8.2	24,570	0.03%
2020/02/14	12	15.80	4	15.66	15.75	8	24,439	0.03%
2020/02/13	14	15.48	0	0.00	15.25	14	24,131	0.06%
2020/02/12	1	15.60	0	0.00	15.50	1	23,954	0.00%
2020/02/11	0	0.00	20	14.77	14.85	-20	23,255	-0.09%
2020/02/10	6	13.94	0	0.00	14.40	6	23,187	0.03%
2020/02/07	4	14.38	1	14.40	14.30	3	23,024	0.01%
2020/02/06	12	14.82	14	14.88	14.95	-2	22,816	-0.01%
2020/02/05	15	14.68	8	15.11	14.40	7	22,607	0.03%
2020/02/04	5	14.96	0	0.00	15.00	5	22,350	0.02%
2020/02/03	1	14.20	1	14.00	14.35	0	23,078	0.00%
2020/01/31	5	15.35	1	15.35	15.30	4	22,970	0.02%
2020/01/30	101	16.44	12	16.64	16.20	89	22,697	0.39%	大買/
2020/01/20	19	17.99	6	18.00	18.00	13	22,672	0.06%
2020/01/17	1	17.65	1	18.10	18.00	0	22,658	0.00%
2020/01/16	5	17.83	0	0.00	17.70	5	22,405	0.02%
2020/01/15	1	18.05	5	18.25	18.10	-4	22,242	-0.02%
2020/01/14	11	18.19	2	18.20	18.40	9	22,156	0.04%
2020/01/13	3	18.22	8	18.51	17.85	-5	21,854	-0.02%
2020/01/10	18	17.81	6	17.80	17.80	12	21,099	0.06%
2020/01/09	11	17.61	13	17.98	18.30	-2	20,514	-0.01%
2020/01/08	7	16.60	12	17.13	17.15	-5	19,878	-0.03%
2020/01/07	7	17.51	2	17.33	17.05	5	19,780	0.03%
2020/01/06	0	0.00	17	17.14	17.40	-17	19,344	-0.09%
2020/01/03	7	17.09	10	16.81	16.85	-3	18,782	-0.02%
2020/01/02	20	16.80	18	17.00	16.85	2	18,502	0.01%
2019/12/31	2	16.50	3	16.60	16.65	-1	18,242	-0.01%
2019/12/30	24	16.92	18	17.32	16.80	6	18,122	0.03%
2019/12/27	3	16.63	5	16.68	16.75	-2	17,507	-0.01%
2019/12/26	1	16.05	0	0.00	16.20	1	17,016	0.01%
2019/12/25	0	0.00	1	15.80	15.80	-1	16,928	-0.01%
2019/12/23	25	15.53	8	15.51	15.30	17	17,047	0.10%
2019/12/20	29	15.68	2	15.50	15.75	27	17,021	0.16%
2019/12/19	2	15.78	0	0.00	15.80	2	17,045	0.01%
2019/12/18	51	15.85	0	0.00	15.75	51	17,159	0.30%
2019/12/17	8	16.48	1	16.40	16.25	7	17,121	0.04%
2019/12/16	1	16.20	0	0.00	16.25	1	17,244	0.01%
2019/12/12	1	16.60	48	16.47	16.30	-47	17,347	-0.27%
2019/12/11	21	16.65	15	16.53	16.50	6	17,921	0.03%
2019/12/10	0	0.00	5	16.50	16.55	-5	17,896	-0.03%
2019/12/09	8	16.30	10	16.30	16.30	-2	18,240	-0.01%
2019/12/06	2	16.25	12	16.30	16.35	-10	18,132	-0.06%
2019/12/05	3	15.67	0	0.00	15.70	3	17,726	0.02%
2019/12/04	0	0.00	1	15.60	15.55	-1	18,063	-0.01%
2019/12/03	19	15.52	6	15.60	15.70	13	18,789	0.07%
2019/12/02	4	15.26	5	15.50	15.50	-1	19,620	-0.01%
2019/11/29	34	15.78	0	0.00	15.50	34	19,782	0.17%
2019/11/28	2	15.88	0	0.00	15.60	2	20,209	0.01%
2019/11/27	0	0.00	2	15.93	16.10	-2	20,992	-0.01%
2019/11/26	2	16.28	1	16.40	16.15	1	21,042	0.00%
2019/11/25	4	16.78	2	16.65	16.25	2	20,617	0.01%
2019/11/22	8	16.64	4	16.70	16.15	4	19,834	0.02%
2019/11/21	7	16.05	28	15.98	16.55	-21	18,704	-0.11%
2019/11/20	32	15.88	28.5	15.63	15.70	3.5	17,910	0.02%
2019/11/19	1	15.45	16	15.46	15.40	-15	17,547	-0.09%
2019/11/18	1	15.20	40	15.13	15.15	-39	16,976	-0.23%
2019/11/15	12	14.91	15	15.00	14.90	-3	16,709	-0.02%
2019/11/14	1	13.95	0	0.00	14.00	1	16,338	0.01%
2019/11/13	0	0.00	1	14.00	14.00	-1	16,424	-0.01%
2019/11/11	7	13.81	0	0.00	13.60	7	16,621	0.04%
2019/11/08	1	14.15	1	14.15	14.15	0	16,570	0.00%
2019/11/07	1	14.15	91	14.06	14.15	-90	16,592	-0.54%
2019/11/06	0	0.00	1	14.50	14.45	-1	16,521	-0.01%
2019/11/05	0	0.00	4	14.78	14.70	-4	16,498	-0.02%
2019/11/04	21	14.66	0	0.00	14.60	21	16,542	0.13%
2019/11/01	2	15.35	153	15.02	14.90	-151	16,438	-0.92%	大賣/鉅額交易
2019/10/31	40	15.61	55	15.43	15.35	-15	16,321	-0.09%
2019/10/30	0	0.00	27	15.00	15.00	-27	15,333	-0.18%
2019/10/29	40	14.54	10	14.50	14.45	30	15,140	0.20%
2019/10/28	3	15.00	7	14.99	14.90	-4	15,233	-0.03%
2019/10/23	50	14.60	0	0.00	14.70	50	15,859	0.32%
2019/10/21	3	14.87	0	0.00	14.75	3	15,823	0.02%
2019/10/16	1	14.65	1	14.50	14.40	0	16,089	0.00%
2019/10/15	101	14.60	1	14.55	14.70	100	16,377	0.61%	大買/
2019/10/09	0	0.00	1	13.75	13.60	-1	16,563	-0.01%
2019/10/08	1	13.80	0	0.00	13.75	1	16,613	0.01%
2019/10/04	2	14.10	0	0.00	13.90	2	16,669	0.01%
2019/10/03	0	0.00	10	14.00	14.10	-10	16,608	-0.06%
2019/10/02	0	0.00	1	14.15	14.15	-1	16,566	-0.01%
2019/10/01	0	0.00	1	14.10	14.20	-1	16,643	-0.01%
2019/09/27	2	13.73	1	13.75	13.80	1	16,560	0.01%
2019/09/25	0	0.00	2	14.50	14.35	-2	16,418	-0.01%
2019/09/24	5	14.70	3	14.55	14.55	2	16,485	0.01%
2019/09/23	2	14.95	25	14.80	14.80	-23	16,398	-0.14%
2019/09/20	4	14.68	2	14.70	14.70	2	16,339	0.01%
2019/09/19	4	14.78	13	14.59	14.50	-9	16,310	-0.06%
2019/09/18	24	14.92	0	0.00	14.85	24	16,202	0.15%
2019/09/16	3	15.40	5	15.30	15.10	-2	15,838	-0.01%
2019/09/12	2	14.98	6	15.10	15.05	-4	15,112	-0.03%
2019/09/11	69	14.98	0	0.00	15.20	69	14,883	0.46%
2019/09/09	5	14.70	4	14.55	14.55	1	14,145	0.01%
2019/09/06	7	14.54	3	14.40	14.55	4	13,956	0.03%
2019/09/05	32	14.81	8	14.80	14.75	24	13,659	0.18%
2019/09/04	17	15.00	4	15.13	15.10	13	13,004	0.10%
2019/09/03	2	14.45	5	14.45	14.45	-3	12,321	-0.02%
2019/09/02	12	14.39	10	14.40	14.80	2	11,884	0.02%
2019/08/30	5	14.33	17	14.39	14.45	-12	11,134	-0.11%
2019/08/29	6	13.42	2	13.50	13.45	4	10,088	0.04%
2019/08/28	0	0.00	12	12.95	12.90	-12	9,654	-0.12%
2019/08/22	10	13.39	29	13.38	13.50	-19	9,474	-0.20%
2019/08/21	2	13.15	0	0.00	13.15	2	9,142	0.02%
2019/08/20	2	12.70	0	0.00	12.70	2	9,035	0.02%
2019/08/19	0	0.00	3	13.00	12.80	-3	9,010	-0.03%
2019/08/16	0	0.00	2	12.70	12.80	-2	8,950	-0.02%
2019/08/15	0	0.00	1	12.25	12.90	-1	8,846	-0.01%
2019/08/08	22	12.69	5	12.30	12.70	17	8,897	0.19%
2019/08/07	5	12.25	0	0.00	12.10	5	8,873	0.06%
2019/08/02	3	12.48	1	12.70	12.25	2	8,777	0.02%
2019/08/01	5	13.30	8	13.04	13.05	-3	8,634	-0.03%
2019/07/31	0	0.00	5	13.20	13.45	-5	8,513	-0.06%
2019/07/30	0	0.00	5	13.40	13.40	-5	8,395	-0.06%
2019/07/29	9	13.93	0	0.00	13.85	9	8,132	0.11%
2019/07/26	10	13.55	0	0.00	13.50	10	7,639	0.13%
2019/07/25	10	13.60	13	13.61	13.40	-3	7,599	-0.04%
2019/07/22	0	0.00	10	13.48	13.60	-10	7,202	-0.14%
2019/07/19	0	0.00	3	13.18	13.05	-3	7,063	-0.04%
2019/07/18	0	0.00	2	13.25	13.05	-2	7,084	-0.03%
2019/07/17	15	13.26	18	13.31	13.30	-3	7,012	-0.04%
2019/07/16	16	12.66	21	12.85	12.90	-5	6,618	-0.08%
2019/07/15	21	12.64	21	12.65	12.65	0	6,514	0.00%
2019/07/08	0	0.00	2	11.90	11.90	-2	6,669	-0.03%
2019/07/05	2	12.20	1	12.30	12.05	1	6,889	0.01%
2019/07/02	2	11.98	0	0.00	12.05	2	8,493	0.02%
2019/07/01	0	0.00	10	11.95	11.95	-10	8,852	-0.11%
2019/06/26	0	0.00	2	11.55	11.50	-2	8,869	-0.02%
2019/06/25	2	12.20	0	0.00	11.80	2	8,900	0.02%
2019/06/24	20	11.90	5	11.80	12.00	15	8,807	0.17%
2019/06/21	0	0.00	10	11.95	11.85	-10	8,900	-0.11%
2019/06/13	10	11.80	0	0.00	11.75	10	9,785	0.10%
2019/06/11	12	11.87	3	11.90	11.90	9	9,632	0.09%
2019/05/30	1	11.15	0	0.00	11.10	1	9,733	0.01%
2019/05/23	1	10.75	0	0.00	10.80	1	10,078	0.01%
2019/05/17	5	12.00	0	0.00	11.90	5	10,694	0.05%
2019/05/14	0	0.00	4	11.50	11.50	-4	11,395	-0.04%
2019/05/13	0	0.00	3	11.75	11.40	-3	11,535	-0.03%
2019/05/06	0	0.00	1	12.45	12.40	-1	11,457	-0.01%
2019/05/03	0	0.00	5	12.91	12.95	-5	11,463	-0.04%
2019/04/30	2	12.45	3	12.35	12.50	-1	11,828	-0.01%
2019/04/29	27	12.53	0	0.00	12.50	27	11,953	0.23%
2019/04/26	5	13.12	1	13.25	13.15	4	11,857	0.03%
2019/04/25	0	0.00	10	13.40	13.40	-10	11,981	-0.08%
2019/04/24	12	13.23	4	13.30	13.25	8	12,252	0.07%
2019/04/23	0	0.00	1	13.65	13.50	-1	12,744	-0.01%
2019/04/19	3	13.60	2	13.63	13.65	1	12,811	0.01%
2019/04/18	0	0.00	11	13.85	13.55	-11	13,033	-0.08%
2019/04/17	8	14.01	0	0.00	13.95	8	13,250	0.06%
2019/04/15	1	14.00	3	14.05	14.00	-2	14,559	-0.01%
2019/04/12	5	13.90	1	14.50	13.90	4	14,618	0.03%
2019/04/11	5	14.43	10	14.32	14.15	-5	14,573	-0.03%
2019/04/10	4	14.85	24	14.85	14.60	-20	14,472	-0.14%
2019/04/09	42	15.83	97	15.59	14.80	-55	14,352	-0.38%
2019/04/08	78	14.83	89	15.11	15.30	-11	13,921	-0.08%
2019/04/03	7	13.79	7	14.04	13.95	0	13,527	0.00%
2019/04/02	2	13.30	0	0.00	13.30	2	13,461	0.01%
2019/04/01	0	0.00	3	13.45	13.40	-3	13,529	-0.02%
2019/03/29	11	13.21	0	0.00	13.25	11	13,551	0.08%
2019/03/27	6	13.53	0	0.00	13.50	6	13,798	0.04%
2019/03/25	5	13.70	0	0.00	13.75	5	13,752	0.04%
2019/03/21	5	14.23	0	0.00	14.15	5	13,846	0.04%
2019/03/20	61	14.30	3	14.35	14.30	58	13,962	0.42%
2019/03/19	2	13.80	0	0.00	13.80	2	13,686	0.01%
2019/03/18	0	0.00	3	13.95	13.85	-3	14,141	-0.02%
2019/03/15	0	0.00	1	13.75	13.75	-1	15,426	-0.01%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/03/12	3	13.65	0	0.00	13.50	3	16,897	0.02%
2019/03/07	3	13.80	2	14.00	13.70	1	17,504	0.01%
2019/03/05	0	0.00	3	14.15	14.00	-3	17,887	-0.02%
2019/03/04	0	0.00	2	14.10	14.20	-2	17,941	-0.01%
2019/02/27	2	13.85	0	0.00	13.80	2	17,987	0.01%
2019/02/26	70	14.28	72	14.04	14.00	-2	18,108	-0.01%
2019/02/25	10	14.20	17	14.10	14.10	-7	18,196	-0.04%
2019/02/22	12	13.93	10	14.10	14.05	2	18,265	0.01%
2019/02/21	4	14.00	0	0.00	14.00	4	18,374	0.02%
2019/02/20	2	14.45	3	14.47	14.20	-1	18,544	-0.01%
2019/02/19	46	14.58	40	14.40	14.40	6	18,906	0.03%
2019/02/18	0	0.00	2	14.20	14.10	-2	19,488	-0.01%
2019/02/15	84	14.30	91	14.11	14.10	-7	19,524	-0.04%
2019/02/14	25	14.20	20	14.20	14.10	5	19,259	0.03%
2019/02/13	40	13.90	32	13.66	13.65	8	18,769	0.04%
2019/02/12	20	13.60	25	13.85	13.90	-5	18,572	-0.03%
2019/02/11	0	0.00	40	13.35	13.40	-40	18,485	-0.22%
2019/01/30	0	0.00	40	13.30	13.25	-40	18,532	-0.22%
2019/01/29	0	0.00	5	13.25	13.25	-5	18,576	-0.03%
2019/01/28	80	13.40	4	13.28	13.25	76	18,595	0.41%
2019/01/25	0	0.00	5	13.15	13.15	-5	18,707	-0.03%
2019/01/23	20	12.93	20	13.35	13.35	0	18,954	0.00%
2019/01/22	35	13.38	25	13.14	13.10	10	19,032	0.05%
2019/01/18	5	13.80	5	13.85	13.90	0	18,513	0.00%
2019/01/17	0	0.00	6	13.88	13.75	-6	18,514	-0.03%
2019/01/16	41	13.61	48	13.88	13.90	-7	18,396	-0.04%
2019/01/15	29	13.95	76	13.76	13.65	-47	18,118	-0.26%
2019/01/14	91	13.37	55	13.42	13.45	36	17,558	0.21%
2019/01/11	53	13.46	50	13.30	13.35	3	17,517	0.02%
2019/01/10	25	13.92	20	13.50	13.45	5	17,403	0.03%
2019/01/09	5	14.05	0	0.00	14.00	5	17,156	0.03%
2019/01/08	6	14.45	11	14.50	14.55	-5	16,910	-0.03%
2019/01/07	3	13.78	32	14.25	14.40	-29	16,250	-0.18%
2019/01/04	2	13.30	2	13.05	13.10	0	15,488	0.00%
2019/01/03	12	13.32	12	13.45	13.45	0	15,492	0.00%
2019/01/02	21	13.20	22	13.17	13.15	-1	15,392	-0.01%
2018/12/28	3	13.05	20	13.00	13.10	-17	15,350	-0.11%
2018/12/27	54	13.55	5	13.33	13.05	49	15,497	0.32%
2018/12/26	22	13.38	43	13.28	13.25	-21	15,310	-0.14%
2018/12/25	22	12.86	22	13.44	13.50	0	15,415	0.00%
2018/12/24	11	13.15	10	13.15	13.15	1	15,171	0.01%
2018/12/22	0	0.00	3	13.23	13.25	-3	15,044	-0.02%
2018/12/21	20	12.45	25	13.13	13.20	-5	14,973	-0.03%
2018/12/20	3	12.50	0	0.00	12.60	3	14,911	0.02%
2018/12/19	20	12.38	20	12.30	12.30	0	14,834	0.00%
2018/12/18	12	12.43	20	12.48	12.45	-8	14,981	-0.05%
2018/12/17	48	12.43	30	12.35	12.30	18	15,113	0.12%
2018/12/14	41	12.09	46	12.50	12.60	-5	15,534	-0.03%
2018/12/13	24	12.44	14	12.41	12.25	10	15,407	0.06%
2018/12/12	20	12.88	0	0.00	12.90	20	15,294	0.13%
2018/12/11	27	13.03	22	13.36	12.90	5	15,285	0.03%
2018/12/10	112	13.89	105	13.73	13.60	7	15,357	0.05%	大買/大賣/
2018/12/07	17	12.97	26	13.15	13.75	-9	14,342	-0.06%
2018/12/06	47	13.45	39	13.27	12.50	8	14,332	0.06%
2018/12/05	20	12.85	27	13.24	13.75	-7	14,145	-0.05%
2018/12/04	25	12.95	22	13.21	13.20	3	14,467	0.02%
2018/12/03	12	12.83	13	12.93	12.85	-1	14,798	-0.01%
2018/11/30	10	12.45	12	12.35	12.30	-2	15,372	-0.01%
2018/11/29	22	12.62	30	12.27	12.10	-8	16,645	-0.05%
2018/11/28	15	12.73	20	12.83	12.80	-5	16,412	-0.03%
2018/11/27	22	12.66	22	12.85	12.90	0	16,444	0.00%
2018/11/26	5	12.85	0	0.00	12.55	5	16,484	0.03%
2018/11/23	5	12.40	5	12.60	12.40	0	16,524	0.00%
2018/11/22	10	12.56	7	13.04	12.30	3	16,605	0.02%
2018/11/21	11	13.00	26	12.96	13.10	-15	16,482	-0.09%
2018/11/20	20	12.84	15	12.83	12.95	5	16,511	0.03%
2018/11/19	22	12.97	10	13.15	13.15	12	16,536	0.07%
2018/11/16	2	13.00	12	13.09	13.00	-10	16,487	-0.06%
2018/11/15	16	12.23	37	12.58	12.50	-21	16,133	-0.13%
2018/11/14	0	0.00	10	11.05	11.85	-10	16,585	-0.06%
2018/11/08	3	10.95	11	10.97	10.50	-8	20,407	-0.04%
2018/11/07	5	10.50	0	0.00	10.60	5	20,800	0.02%
2018/11/02	3	10.70	10	10.70	10.30	-7	20,935	-0.03%
2018/11/01	24	10.63	10	10.55	10.65	14	20,773	0.07%
2018/10/31	2	10.00	4	10.18	10.20	-2	20,560	-0.01%
2018/10/30	2	9.79	0	0.00	9.86	2	20,460	0.01%
2018/10/24	1	10.10	0	0.00	10.05	1	20,069	0.00%
2018/10/22	6	10.20	0	0.00	10.25	6	19,977	0.03%
2018/10/17	0	0.00	2	10.50	10.35	-2	19,788	-0.01%
2018/10/16	12	10.53	0	0.00	10.45	12	19,689	0.06%
2018/10/09	10	11.15	0	0.00	10.85	10	19,114	0.05%
2018/10/05	15	11.00	0	0.00	11.05	15	18,940	0.08%
2018/10/04	2	11.55	2	11.90	11.50	0	18,673	0.00%
2018/10/03	22	11.93	15	11.47	11.45	7	18,707	0.04%
2018/09/27	0	0.00	2	12.55	12.30	-2	18,060	-0.01%
2018/09/26	2	12.30	0	0.00	12.30	2	17,822	0.01%
2018/09/25	2	12.55	0	0.00	12.55	2	17,762	0.01%
2018/09/21	4	12.58	2	12.65	12.45	2	17,549	0.01%
2018/09/20	3	12.55	5	12.46	12.25	-2	17,320	-0.01%
2018/09/19	7	13.33	1	13.05	13.05	6	16,795	0.04%
2018/09/18	8	13.51	0	0.00	13.30	8	16,584	0.05%
2018/09/17	0	0.00	30	13.60	13.50	-30	16,401	-0.18%
2018/09/14	10	14.05	11	13.60	14.00	-1	16,153	-0.01%
2018/09/13	31	12.95	2	12.80	13.20	29	15,673	0.19%
2018/09/11	22	13.75	20	13.43	13.90	2	14,759	0.01%
2018/09/10	5	13.60	0	0.00	13.05	5	14,108	0.04%
2018/09/07	40	14.85	13	14.93	14.45	27	13,489	0.20%
2018/09/06	10	15.06	9	15.07	14.70	1	12,912	0.01%
2018/09/05	13	15.59	13	16.47	15.10	0	12,083	0.00%
2018/09/04	6	15.93	6	15.47	16.05	0	10,813	0.00%
2018/09/03	29	15.94	5	15.60	15.65	24	10,756	0.22%
2018/08/31	5	16.60	5	16.40	16.70	0	10,728	0.00%
2018/08/30	10	16.28	10	16.21	16.00	0	10,548	0.00%
2018/08/29	0	0.00	1	16.00	16.10	-1	10,415	-0.01%
2018/08/28	2	15.15	5	15.30	15.20	-3	10,336	-0.03%
2018/08/27	0	0.00	5	15.07	15.10	-5	10,217	-0.05%
2018/08/24	18	15.49	10	15.60	15.05	8	10,035	0.08%
2018/08/23	13	15.81	0	0.00	16.00	13	9,818	0.13%
2018/08/22	10	15.45	1	15.00	15.05	9	9,524	0.09%
2018/08/21	24	14.84	21	15.00	15.30	3	9,321	0.03%
2018/08/20	1	14.20	20	13.97	14.20	-19	7,900	-0.24%
2018/08/17	10	13.95	37	14.25	14.30	-27	6,493	-0.42%
2018/08/16	15	12.35	9	12.63	13.00	6	5,438	0.11%
2018/08/15	68	11.94	72	11.97	12.20	-4	4,606	-0.09%
2018/08/14	2	10.85	50	11.00	11.25	-48	3,657	-1.31%
2018/08/13	0	0.00	11	10.14	10.25	-11	3,157	-0.35%
2018/08/10	0	0.00	2	10.33	10.45	-2	3,020	-0.07%
2018/08/07	0	0.00	25	10.00	9.95	-25	2,805	-0.89%
2018/07/04	0	0.00	1	9.64	9.57	-1	2,734	-0.04%
2018/06/20	0	0.00	20	9.98	10.05	-20	2,655	-0.75%
2018/06/14	0	0.00	4	10.35	10.40	-4	2,573	-0.16%
2018/06/12	1	10.60	1	10.40	10.60	0	2,438	0.00%
2018/06/11	8	10.03	2	10.35	10.40	6	2,359	0.25%
2018/06/08	12	10.09	10	10.20	10.10	2	2,261	0.09%
2018/06/07	5	9.96	0	0.00	9.91	5	2,190	0.23%
2018/06/05	20	9.94	0	0.00	9.71	20	2,141	0.93%
2018/06/04	0	0.00	10	9.67	9.56	-10	1,934	-0.52%
2018/06/01	0	0.00	3	9.41	9.40	-3	1,942	-0.15%
2018/05/31	1	9.33	0	0.00	9.33	1	1,911	0.05%
2018/05/30	2	9.24	0	0.00	9.24	2	1,894	0.11%
2018/05/29	0	0.00	2	9.34	9.35	-2	1,893	-0.11%
2018/05/28	2	9.23	0	0.00	9.23	2	1,853	0.11%
2018/05/21	5	9.14	0	0.00	9.18	5	1,896	0.26%
2018/05/15	0	0.00	50	9.30	9.21	-50	1,960	-2.55%
2018/05/08	53	9.60	0	0.00	9.50	53	2,023	2.62%
2018/04/27	2	9.28	0	0.00	9.25	2	2,030	0.10%
2018/04/25	2	9.39	0	0.00	9.43	2	2,089	0.10%
2018/04/24	3	9.46	0	0.00	9.48	3	2,111	0.14%
2018/04/17	1	9.92	0	0.00	9.81	1	2,340	0.04%
2018/04/13	0	0.00	11	10.12	10.10	-11	2,454	-0.45%
2018/04/12	20	10.03	0	0.00	10.00	20	2,602	0.77%
2018/04/11	0	0.00	5	9.68	9.72	-5	2,541	-0.20%
2018/04/10	0	0.00	10	9.70	9.60	-10	2,582	-0.39%
2018/03/29	10	10.00	0	0.00	9.83	10	2,842	0.35%
2018/03/13	9	9.94	0	0.00	9.85	9	3,952	0.23%
2018/02/27	0	0.00	10	9.63	9.58	-10	4,687	-0.21%
2018/02/22	10	9.38	0	0.00	9.38	10	4,810	0.21%
2018/01/26	0	0.00	6.2	10.20	10.20	-6.2	6,009	-0.10%
2018/01/23	5	10.20	0	0.00	10.15	5	6,663	0.08%
2018/01/17	0	0.00	2	10.50	10.45	-2	6,815	-0.03%
2018/01/09	0	0.00	1	10.70	10.75	-1	6,613	-0.02%
2018/01/08	11	11.06	0	0.00	10.90	11	6,553	0.17%
2018/01/04	0	0.00	1	10.70	10.65	-1	6,308	-0.02%
2018/01/02	0	0.00	6	10.65	10.75	-6	6,219	-0.10%