金像電 (2368)-合庫-桃園券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	9	194.22	6.2	193.97	191.00	2.8	4,738	0.06%
2024/11/21	8	190.25	13.4	185.39	188.50	-5.4	4,565	-0.12%
2024/11/20	5.1	175.05	5.2	177.90	175.50	-0.1	4,447	0.00%
2024/11/19	1	176.50	0	0.00	177.50	1	4,461	0.02%
2024/11/18	3.1	177.35	0	0.00	176.50	3.1	4,554	0.07%
2024/11/15	1	182.50	2.4	183.79	182.00	-1.4	4,671	-0.03%
2024/11/14	5.4	175.67	6	180.08	180.00	-0.6	4,698	-0.01%
2024/11/13	2.5	173.54	1	179.00	177.50	1.5	4,636	0.03%
2024/11/12	13.2	173.62	10	173.35	172.50	3.2	4,625	0.07%
2024/11/11	4.2	179.88	1.7	179.79	180.00	2.5	4,589	0.05%
2024/11/08	17.4	183.21	5	182.50	181.50	12.4	4,610	0.27%
2024/11/07	0.1	188.47	0	0.00	188.50	0.1	4,627	0.00%
2024/11/06	7.1	188.93	5.1	191.51	188.50	2	4,813	0.04%
2024/11/05	5.1	190.01	5	188.50	190.00	0.1	4,905	0.00%
2024/11/04	6.5	188.62	7	188.79	189.00	-0.5	5,052	-0.01%
2024/11/01	36	185.50	35	187.36	188.00	1	5,123	0.02%
2024/10/30	6	188.67	5	194.50	188.50	1	5,273	0.02%
2024/10/29	4	194.00	6	193.08	194.00	-2	5,459	-0.04%
2024/10/28	7	195.14	10	199.00	195.00	-3	5,572	-0.05%
2024/10/25	3	196.83	2	199.00	198.00	1	5,616	0.02%
2024/10/24	4	198.00	5	198.10	198.00	-1	5,654	-0.02%
2024/10/23	4	202.50	0	0.00	200.50	4	5,705	0.07%
2024/10/22	11	202.55	10	199.50	203.00	1	5,762	0.02%
2024/10/21	7	197.43	9	194.06	198.00	-2	5,748	-0.03%
2024/10/18	4	192.00	6.1	192.01	191.50	-2.1	5,741	-0.04%
2024/10/17	6	192.17	6.1	190.85	193.00	-0.1	5,795	0.00%
2024/10/16	1	186.50	1	188.00	189.50	0	5,821	0.00%
2024/10/15	5.2	189.25	1	188.50	188.50	4.2	5,966	0.07%
2024/10/14	1.2	186.37	28	189.89	190.50	-26.8	6,058	-0.44%
2024/10/11	3	186.67	4	188.00	187.00	-1	6,114	-0.02%
2024/10/09	24	185.35	1	185.00	185.00	23	6,170	0.37%
2024/10/08	4.2	188.76	1	189.50	190.00	3.2	6,157	0.05%
2024/10/07	1	192.00	4.2	193.36	193.50	-3.2	6,310	-0.05%
2024/10/04	4.4	189.35	2.4	193.20	187.50	1.9	6,443	0.03%
2024/10/01	1	197.00	0.4	197.50	197.00	0.6	6,667	0.01%
2024/09/30	10.2	199.21	5	201.70	198.00	5.2	6,740	0.08%
2024/09/27	4.2	204.02	5	205.90	204.00	-0.9	6,913	-0.01%
2024/09/26	9	203.22	3	205.33	203.00	6	7,185	0.08%
2024/09/25	3	207.00	4	206.25	207.00	-1	7,328	-0.01%
2024/09/24	4.1	199.50	3	199.17	201.00	1.1	7,508	0.01%
2024/09/23	1.2	202.45	0.5	203.30	202.00	0.7	7,589	0.01%
2024/09/20	1	204.00	1	205.00	203.50	0	7,634	0.00%
2024/09/19	0.1	200.76	4	203.50	205.00	-3.9	7,683	-0.05%
2024/09/18	6	199.25	3	202.00	199.00	3	7,939	0.04%
2024/09/16	1	205.50	4	205.25	205.50	-3	8,071	-0.04%
2024/09/13	5.1	202.81	1	201.50	202.50	4.1	8,150	0.05%
2024/09/12	11.1	204.99	12	205.83	205.00	-0.9	8,175	-0.01%
2024/09/10	3	200.67	8	193.88	196.50	-5	8,239	-0.06%
2024/09/09	1.2	203.57	2	202.00	203.50	-0.9	8,226	-0.01%
2024/09/06	3	206.14	1	204.50	204.50	2	8,334	0.02%
2024/09/05	10.5	208.00	6	210.50	206.00	4.5	8,364	0.05%
2024/09/04	37.7	212.21	29	213.55	210.50	8.7	8,305	0.10%
2024/09/03	9.6	219.41	17.1	219.39	220.00	-7.5	8,197	-0.09%
2024/09/02	4	209.50	4	214.00	209.00	0	7,993	0.00%
2024/08/30	3.1	211.01	5	213.60	211.00	-1.9	7,994	-0.02%
2024/08/29	5	213.40	4.1	207.37	213.50	0.9	8,044	0.01%
2024/08/28	2.1	208.52	3.2	209.34	209.00	-1.1	8,055	-0.01%
2024/08/27	1	209.50	5	210.00	211.00	-4	8,088	-0.05%
2024/08/26	2.1	214.33	1	216.00	210.00	1.1	8,142	0.01%
2024/08/23	4.2	212.81	12	213.58	216.00	-7.8	8,162	-0.10%
2024/08/22	45	211.66	2.1	212.95	211.50	42.9	8,229	0.52%
2024/08/21	2	212.75	0	0.00	213.50	2	8,278	0.02%
2024/08/20	18	215.53	5.2	217.21	213.50	12.8	8,350	0.15%
2024/08/19	3	218.83	9.2	220.16	221.00	-6.2	8,351	-0.07%
2024/08/16	31.2	216.33	73	215.83	217.00	-41.8	8,237	-0.51%
2024/08/15	1	206.50	1	207.50	206.50	0	8,124	0.00%
2024/08/14	1	208.00	3	205.33	206.50	-2	8,158	-0.02%
2024/08/13	31	207.66	30	210.50	207.50	1	8,194	0.01%
2024/08/12	2	209.75	0	0.00	207.00	2	8,464	0.02%
2024/08/09	9.3	213.56	3	214.18	208.00	6.3	8,525	0.07%
2024/08/08	6	211.66	6.1	212.41	209.00	-0.1	8,392	0.00%
2024/08/07	7	205.71	14	196.57	207.00	-7	8,229	-0.09%
2024/08/06	9	185.78	8	185.81	188.50	1	8,282	0.01%
2024/08/05	7.2	189.29	2	191.25	187.00	5.2	8,269	0.06%
2024/08/02	15.2	213.47	4.6	216.09	207.50	10.6	8,254	0.13%
2024/08/01	5.1	227.59	15	228.30	228.00	-9.9	8,092	-0.12%
2024/07/31	7.1	219.66	7.2	217.45	219.50	-0.1	7,955	0.00%
2024/07/30	4.2	206.83	8.6	208.75	215.00	-4.4	7,890	-0.06%
2024/07/29	5.5	209.82	6	206.08	204.00	-0.5	7,855	-0.01%
2024/07/26	2	204.50	2	210.00	210.00	0	7,869	0.00%
2024/07/23	0	0.00	6	212.83	212.00	-6	7,878	-0.08%
2024/07/22	5.1	201.15	8	200.13	200.00	-2.9	7,871	-0.04%
2024/07/19	6.1	209.75	2	207.24	205.50	4.1	7,916	0.05%
2024/07/18	12.1	214.66	9	218.17	215.00	3.1	7,951	0.04%
2024/07/17	7.3	223.49	9	225.06	224.00	-1.7	8,014	-0.02%
2024/07/16	13	225.19	17.2	226.86	223.50	-4.1	8,171	-0.05%
2024/07/15	15	220.83	76.1	223.37	223.50	-61.1	8,113	-0.75%
2024/07/12	46.2	217.61	4.9	219.00	215.00	41.3	8,065	0.51%
2024/07/11	23.2	220.74	21.5	223.30	220.00	1.7	8,071	0.02%
2024/07/10	22.1	223.93	23.1	220.30	220.00	-1	8,158	-0.01%
2024/07/09	20.3	219.08	18	223.25	224.00	2.3	8,299	0.03%
2024/07/08	17.6	227.51	7	228.71	227.50	10.6	8,155	0.13%
2024/07/05	7.7	227.52	19.1	227.97	229.00	-11.4	8,056	-0.14%
2024/07/04	2	217.50	1	217.00	217.00	1	7,806	0.01%
2024/07/03	37	214.93	44.1	216.85	215.00	-7.1	7,776	-0.09%
2024/07/02	14.3	211.77	28.3	215.42	213.50	-14	7,685	-0.18%
2024/07/01	34	207.29	22	204.05	203.50	12	7,463	0.16%
2024/06/28	68	204.13	57.9	203.45	207.00	10.1	7,435	0.14%
2024/06/27	11.2	195.76	0	0.00	193.00	11.2	7,250	0.15%
2024/06/26	2.1	200.98	0.4	202.11	201.00	1.7	7,241	0.02%
2024/06/25	14.1	200.29	7.3	200.26	200.00	6.8	7,281	0.09%
2024/06/24	30.2	206.64	32.2	206.29	204.50	-2	7,392	-0.03%
2024/06/21	6.2	199.24	8	198.24	200.00	-1.8	7,194	-0.02%
2024/06/20	8	194.55	9	192.89	195.50	-1	7,139	-0.01%
2024/06/19	9.1	189.55	6.4	189.70	189.50	2.7	7,264	0.04%
2024/06/18	13	189.77	10	191.00	191.00	3	7,290	0.04%
2024/06/17	8.3	189.45	20	190.63	189.00	-11.7	7,295	-0.16%
2024/06/14	6.2	191.68	5	189.50	192.00	1.2	7,379	0.02%
2024/06/13	16.7	191.37	10	189.25	188.50	6.7	7,406	0.09%
2024/06/12	5.2	194.54	8	190.63	194.50	-2.8	7,460	-0.04%
2024/06/11	10	190.00	6	192.08	187.50	4	7,543	0.05%
2024/06/07	10.3	193.81	5	197.50	192.00	5.3	7,698	0.07%
2024/06/06	5	196.50	6.5	198.96	196.50	-1.5	7,786	-0.02%
2024/06/05	12.1	195.46	5	196.00	195.50	7.1	7,834	0.09%
2024/06/04	1	198.50	0	0.00	198.00	1	7,920	0.01%
2024/06/03	4	202.00	6	204.83	202.00	-2	8,167	-0.02%
2024/05/31	7.2	201.65	4	199.00	199.00	3.2	8,248	0.04%
2024/05/30	8	200.50	7.1	205.01	204.00	0.9	8,261	0.01%
2024/05/29	10.1	201.36	4	201.00	201.00	6.1	8,288	0.07%
2024/05/28	4	203.50	5	202.90	202.50	-1	8,311	-0.01%
2024/05/27	7	204.07	6	205.83	203.50	1	8,295	0.01%
2024/05/24	10	202.05	12.1	201.06	203.00	-2.1	8,341	-0.03%
2024/05/23	11.6	201.00	4	203.00	201.50	7.6	8,308	0.09%
2024/05/22	2.4	202.49	3	204.17	205.50	-0.6	8,438	-0.01%
2024/05/21	1.3	204.69	0	0.00	203.50	1.3	8,606	0.02%
2024/05/20	2.5	205.80	5.5	206.77	206.50	-3	8,663	-0.03%
2024/05/17	30	206.12	28.1	207.27	206.50	1.9	8,772	0.02%
2024/05/16	30	203.93	34.3	207.24	203.50	-4.3	8,896	-0.05%
2024/05/15	10	194.25	10	194.15	195.50	0	8,860	0.00%
2024/05/14	2	191.25	7	189.36	190.50	-5	8,965	-0.06%
2024/05/13	8.2	187.63	7	187.64	187.50	1.2	9,156	0.01%
2024/05/10	30.3	192.84	31	194.19	193.00	-0.8	9,324	-0.01%
2024/05/09	7	198.79	12	198.17	198.50	-5	9,180	-0.05%
2024/05/08	7	193.08	6	195.00	196.50	1	9,192	0.01%
2024/05/07	5	192.00	5	191.50	192.00	0	9,454	0.00%
2024/05/06	8	191.19	5	190.00	190.50	3	9,494	0.03%
2024/05/03	6.5	193.29	5	193.50	192.00	1.5	9,481	0.02%
2024/04/30	3.6	198.34	1	200.50	197.00	2.6	9,607	0.03%
2024/04/29	4	197.00	2.1	198.52	198.00	1.9	9,648	0.02%
2024/04/26	1	192.00	2	195.00	192.50	-1	9,791	-0.01%
2024/04/25	3.3	192.56	1	190.00	187.00	2.3	9,799	0.02%
2024/04/24	9	195.72	63.2	195.62	196.50	-54.2	9,812	-0.55%
2024/04/23	3	186.17	0	0.00	188.00	3	9,758	0.03%
2024/04/22	10.4	188.11	13.6	184.45	182.00	-3.2	9,666	-0.03%
2024/04/19	5.7	200.63	5	196.40	196.00	0.7	9,531	0.01%
2024/04/18	7.2	204.45	6	203.67	205.00	1.2	9,488	0.01%
2024/04/17	26.3	202.74	25	202.00	201.50	1.3	9,472	0.01%
2024/04/16	6	201.83	8.1	204.89	201.50	-2.1	9,455	-0.02%
2024/04/15	9.4	215.89	8.1	212.90	212.50	1.3	9,443	0.01%
2024/04/12	6	229.33	6	231.00	229.50	0	9,313	0.00%
2024/04/11	6.1	231.31	6	229.75	229.50	0.1	9,337	0.00%
2024/04/10	6.1	237.43	6	231.33	230.50	0.1	9,333	0.00%
2024/04/09	8.2	236.43	8	237.44	237.00	0.2	9,352	0.00%
2024/04/08	4.2	243.96	4	246.50	242.50	0.2	9,345	0.00%
2024/04/03	10.1	240.16	13.1	236.76	241.00	-3	9,259	-0.03%
2024/04/02	14.8	235.99	16	236.50	234.00	-1.2	9,240	-0.01%
2024/04/01	4	245.88	1	248.00	245.00	3	9,145	0.03%
2024/03/29	2	247.00	6	247.17	245.50	-4	9,152	-0.04%
2024/03/28	25.1	247.09	24	244.50	244.50	1.1	9,107	0.01%
2024/03/27	10.5	253.20	4.1	250.85	251.00	6.5	9,052	0.07%
2024/03/26	22.1	241.08	4.1	246.70	242.00	18.1	8,927	0.20%
2024/03/25	5.1	251.40	5.4	248.48	247.50	-0.3	8,912	0.00%
2024/03/22	19.1	243.54	42.4	243.68	247.50	-23.3	8,866	-0.26%
2024/03/21	13.5	233.76	11	234.59	233.50	2.5	8,668	0.03%
2024/03/20	8.1	229.90	8	230.31	229.50	0.1	8,699	0.00%
2024/03/19	29.3	231.37	27.1	233.21	229.50	2.2	8,751	0.03%
2024/03/18	12.2	236.35	30	237.50	238.00	-17.8	8,684	-0.20%
2024/03/15	7.2	231.58	6	233.25	232.50	1.2	8,689	0.01%
2024/03/14	5.2	223.55	4	221.13	220.50	1.2	8,659	0.01%
2024/03/13	27.6	236.11	4.6	232.74	229.00	23	8,739	0.26%
2024/03/12	16.3	243.15	7	242.50	242.50	9.3	8,651	0.11%
2024/03/11	5	249.70	5	250.20	248.00	0	8,593	0.00%
2024/03/08	5	250.10	7.3	249.99	249.50	-2.3	8,641	-0.03%
2024/03/07	114.4	263.33	5	260.10	252.50	109.4	8,595	1.27%	大買/鉅額交易
2024/03/06	9	268.39	45	270.83	274.50	-36	8,335	-0.43%
2024/03/05	7	264.50	9	265.67	265.50	-2	8,341	-0.02%
2024/03/04	6	261.34	6	261.17	259.00	0	8,359	0.00%
2024/03/01	7	263.64	6.2	265.61	261.50	0.8	8,322	0.01%
2024/02/29	7	256.00	4	256.25	257.00	3	8,274	0.04%
2024/02/27	7.5	252.48	6	257.42	252.50	1.5	8,255	0.02%
2024/02/26	14	260.64	3.5	261.36	261.50	10.5	8,170	0.13%
2024/02/23	7.5	262.44	12.1	264.01	262.00	-4.6	8,128	-0.06%
2024/02/22	12	259.29	8.3	256.81	255.50	3.7	8,003	0.05%
2024/02/21	7.3	258.63	5	258.53	259.50	2.3	7,836	0.03%
2024/02/20	8.5	260.08	6.2	258.00	261.50	2.3	7,793	0.03%
2024/02/19	37.1	273.60	32	278.30	265.00	5.1	7,781	0.07%
2024/02/16	85	266.62	39.5	276.27	275.00	45.5	7,674	0.59%
2024/02/15	2	265.75	47	272.90	273.00	-45	7,656	-0.59%
2024/02/05	80	248.25	78	246.03	248.50	2	7,528	0.03%
2024/02/02	103.2	240.72	110	240.95	241.00	-6.8	7,755	-0.09%	大買/大賣/
2024/02/01	5.1	230.20	5	231.20	231.50	0.1	7,649	0.00%
2024/01/31	43.1	230.94	26	234.02	229.00	17.1	7,741	0.22%
2024/01/30	53.3	234.10	74.7	231.20	234.00	-21.4	7,738	-0.28%
2024/01/29	64	224.50	78.2	221.70	224.50	-14.2	7,520	-0.19%
2024/01/26	6.5	218.42	5	217.60	216.50	1.5	7,612	0.02%
2024/01/25	78	222.58	83.1	223.97	222.50	-5.1	7,651	-0.07%
2024/01/24	10	219.35	7	218.64	216.50	3	7,583	0.04%
2024/01/23	8	220.88	7.3	221.44	221.50	0.7	7,645	0.01%
2024/01/22	66.1	221.54	74.4	214.53	222.00	-8.3	7,580	-0.11%
2024/01/19	6	203.83	37	204.11	204.00	-31	7,423	-0.42%
2024/01/18	29.2	201.50	5	203.70	200.50	24.2	7,433	0.33%
2024/01/17	43	212.92	33	215.47	210.50	10	7,369	0.14%
2024/01/16	6	215.17	7	214.29	214.50	-1	7,386	-0.01%
2024/01/15	25.1	216.00	28	215.61	216.00	-2.9	7,379	-0.04%
2024/01/12	5	207.90	6	206.33	208.00	-1	7,425	-0.01%
2024/01/11	6	203.50	32	204.88	206.00	-26	7,457	-0.35%
2024/01/10	5	200.00	37	199.82	200.00	-32	7,509	-0.43%
2024/01/09	40.1	197.95	6	197.17	195.50	34.1	7,541	0.45%
2024/01/08	5.1	204.05	4	204.50	204.50	1.1	7,519	0.01%
2024/01/05	59.1	208.07	4	205.50	205.50	55.1	7,562	0.73%
2024/01/04	4	216.97	10	213.35	213.00	-6	7,600	-0.08%
2024/01/03	4	218.50	4	216.50	218.50	0	7,637	0.00%
2024/01/02	5	217.60	4	220.00	218.00	1	7,643	0.01%
2023/12/29	6	218.17	7	217.57	218.00	-1	7,716	-0.01%
2023/12/28	9	218.56	9	217.00	214.50	0	7,853	0.00%
2023/12/27	4	217.00	6.2	216.52	217.00	-2.2	8,073	-0.03%
2023/12/26	6	212.42	5	214.00	215.50	1	8,392	0.01%
2023/12/25	8	215.75	9	214.89	213.50	-1	8,610	-0.01%
2023/12/22	8.2	216.72	28.3	217.03	217.00	-20.1	8,705	-0.23%
2023/12/21	10.2	209.22	4	210.50	210.50	6.2	8,828	0.07%
2023/12/20	7.1	213.07	6	214.50	213.50	1.1	9,114	0.01%
2023/12/19	9	213.22	10	212.95	213.50	-1	9,164	-0.01%
2023/12/15	39.1	214.83	19	215.37	215.50	20.1	9,288	0.22%
2023/12/14	49.1	223.39	34	225.15	220.00	15.1	9,289	0.16%
2023/12/13	6	223.92	15	222.27	223.50	-9	9,307	-0.10%
2023/12/12	15.1	219.83	0	0.00	219.50	15.1	9,358	0.16%
2023/12/11	12.2	226.82	8	223.13	220.50	4.2	9,350	0.05%
2023/12/08	21	239.38	18	238.83	238.00	3	9,317	0.03%
2023/12/07	4	224.50	6	228.83	224.50	-2	9,137	-0.02%
2023/12/06	17	223.50	40	218.78	223.50	-23	9,168	-0.25%
2023/12/05	15	213.97	0	0.00	212.00	15	9,163	0.16%
2023/12/04	4	228.50	4	224.00	224.00	0	9,137	0.00%
2023/12/01	4	229.50	4	225.50	229.50	0	9,393	0.00%
2023/11/30	9	229.78	5	230.80	228.00	4	9,479	0.04%
2023/11/29	8	225.31	7	225.29	225.00	1	9,460	0.01%
2023/11/28	8	217.38	7	215.43	217.50	1	9,624	0.01%
2023/11/27	6	215.08	4	211.50	211.50	2	9,746	0.02%
2023/11/24	4	217.50	8	217.50	217.50	-4	9,920	-0.04%
2023/11/23	6	218.75	4	215.50	215.50	2	9,995	0.02%
2023/11/22	9	221.11	8	221.06	221.00	1	10,095	0.01%
2023/11/21	7	223.71	6	225.08	225.00	1	10,258	0.01%
2023/11/20	4	223.50	5	221.70	223.50	-1	10,564	-0.01%
2023/11/17	5	221.50	6	222.00	221.50	-1	10,825	-0.01%
2023/11/16	13	221.88	12	221.42	220.50	1	10,939	0.01%
2023/11/15	9	229.94	7	232.50	229.00	2	10,990	0.02%
2023/11/14	8	231.75	17	230.29	232.00	-9	11,656	-0.08%
2023/11/13	10	218.15	7	217.57	217.00	3	12,092	0.02%
2023/11/10	12	219.63	13	219.46	220.50	-1	12,229	-0.01%
2023/11/09	6	212.58	7	209.07	215.00	-1	12,137	-0.01%
2023/11/08	4	209.00	12	206.00	209.00	-8	12,248	-0.07%
2023/11/07	63	200.00	64	203.07	200.00	-1	12,491	-0.01%
2023/11/06	22	196.82	27	197.37	197.50	-5	12,660	-0.04%
2023/11/03	40	188.86	42	192.10	189.00	-2	12,868	-0.02%
2023/11/02	5	184.00	6	182.75	184.00	-1	12,928	-0.01%
2023/11/01	25	177.52	20	175.33	177.00	5	13,071	0.04%
2023/10/31	5	179.50	10	184.15	176.00	-5	13,190	-0.04%
2023/10/30	12	187.17	11	185.50	185.50	1	13,269	0.01%
2023/10/27	9	187.61	5	186.50	186.50	4	13,444	0.03%
2023/10/26	6	188.83	4	193.50	187.00	2	13,636	0.01%
2023/10/25	5	200.50	4	202.00	200.50	1	13,652	0.01%
2023/10/24	9	199.33	7.2	195.37	201.50	1.8	13,863	0.01%
2023/10/23	5	192.50	8.2	192.78	192.50	-3.2	13,959	-0.02%
2023/10/20	9	190.83	5	193.50	192.50	4	14,232	0.03%
2023/10/19	8	198.31	6.2	197.01	197.50	1.8	14,457	0.01%
2023/10/18	5.1	200.59	6	203.67	198.50	-0.9	14,624	-0.01%
2023/10/17	7.1	210.58	4	212.00	207.50	3.1	14,675	0.02%
2023/10/16	30.1	214.23	25	214.98	215.00	5.1	14,732	0.03%
2023/10/13	7	222.07	8	222.06	223.00	-1	14,818	-0.01%
2023/10/12	14	223.00	20	224.40	223.50	-6	14,832	-0.04%
2023/10/11	5	218.30	4	222.00	218.00	1	14,997	0.01%
2023/10/06	9	222.28	10	223.05	221.00	-1	15,293	-0.01%
2023/10/05	8	223.69	4	221.00	222.50	4	15,490	0.03%
2023/10/04	9.1	216.81	9	217.28	221.00	0.1	15,730	0.00%
2023/10/03	17.1	222.49	21.2	221.77	219.00	-4.1	15,759	-0.03%
2023/10/02	22.1	223.41	25	218.96	215.50	-2.9	15,638	-0.02%
2023/09/28	24	218.06	46	218.98	219.50	-22	15,485	-0.14%
2023/09/27	1	206.50	5	209.50	211.50	-4	15,348	-0.03%
2023/09/26	13	207.69	8	205.75	204.00	5	15,546	0.03%
2023/09/25	51	212.70	44	215.10	211.00	7	15,739	0.04%
2023/09/22	17	197.50	8.1	194.81	201.00	8.9	15,794	0.06%
2023/09/21	36	190.32	37	194.31	195.00	-1	15,813	-0.01%
2023/09/20	8	193.75	8	194.94	193.50	0	15,888	0.00%
2023/09/19	9.1	190.40	9	193.39	190.00	0.1	15,919	0.00%
2023/09/18	38.1	191.00	35	193.00	193.00	3.1	15,947	0.02%
2023/09/15	35	203.50	37	203.72	203.50	-2	15,915	-0.01%
2023/09/14	34	199.38	33	200.68	199.50	1	16,237	0.01%
2023/09/13	64.1	194.00	5	199.50	194.00	59.1	16,324	0.36%
2023/09/12	9	199.67	7	200.29	200.00	2	16,419	0.01%
2023/09/11	11	202.36	8	199.50	199.00	3	16,718	0.02%
2023/09/08	7	207.36	9	209.00	208.50	-2	16,660	-0.01%
2023/09/07	11	211.41	5	213.10	209.50	6	16,783	0.04%
2023/09/06	14	218.32	14	217.64	216.50	0	16,895	0.00%
2023/09/05	7	208.14	10	209.15	208.00	-3	16,863	-0.02%
2023/09/04	7	205.29	7	205.43	206.00	0	16,963	0.00%
2023/09/01	16	207.22	4	201.00	201.00	12	17,167	0.07%
2023/08/31	6	213.08	10	211.65	215.50	-4	17,119	-0.02%
2023/08/30	4	208.50	8	208.44	208.50	-4	17,335	-0.02%
2023/08/29	6	202.42	9	203.44	201.00	-3	17,494	-0.02%
2023/08/28	9	202.22	7.1	202.65	202.00	1.9	17,497	0.01%
2023/08/25	20	208.93	18	207.06	207.00	2	17,578	0.01%
2023/08/24	12	216.58	13	219.15	216.50	-1	17,675	-0.01%
2023/08/23	67	208.93	71	209.65	209.00	-4	17,478	-0.02%
2023/08/22	7	203.57	4	204.50	201.50	3	17,694	0.02%
2023/08/21	27	202.22	27	208.31	201.50	0	18,190	0.00%
2023/08/18	31	206.74	34	207.15	203.50	-3	18,218	-0.02%
2023/08/17	16	200.13	83.2	194.82	206.50	-67.2	17,771	-0.38%
2023/08/16	72.1	187.67	83.1	184.33	188.00	-11	17,637	-0.06%
2023/08/15	47	180.15	42	182.51	180.00	5	18,217	0.03%
2023/08/14	11	174.82	5	177.50	173.50	6	18,299	0.03%
2023/08/11	6	178.50	14	175.40	178.50	-8	18,279	-0.04%
2023/08/10	27	168.30	25.3	167.21	166.50	1.7	18,003	0.01%
2023/08/09	16.3	179.13	15.4	175.98	179.00	0.9	17,778	0.00%
2023/08/08	9.2	172.12	10	169.25	172.00	-0.8	17,596	0.00%
2023/08/07	15	169.50	10	165.90	168.00	5	17,423	0.03%
2023/08/04	8	157.25	6	158.50	158.50	2	17,245	0.01%
2023/08/02	9.4	158.44	12.4	161.01	157.50	-3	17,111	-0.02%
2023/08/01	11.1	168.39	10	164.35	165.00	1.1	16,979	0.01%
2023/07/31	13	173.96	9	169.50	169.50	4	16,856	0.02%
2023/07/28	15	176.37	11	177.77	178.50	4	16,700	0.02%
2023/07/27	15	176.40	16	178.88	176.00	-1	16,663	-0.01%
2023/07/26	21	176.05	20	175.83	174.50	1	16,436	0.01%
2023/07/25	31.2	186.04	25	179.10	177.00	6.2	16,360	0.04%
2023/07/24	10	188.30	15.1	186.00	188.50	-5.1	16,090	-0.03%
2023/07/21	17	181.24	19.1	178.43	181.00	-2.1	15,856	-0.01%
2023/07/20	10.1	174.68	8	175.75	175.50	2.1	15,743	0.01%
2023/07/19	11.1	175.35	8.4	172.57	171.50	2.6	15,678	0.02%
2023/07/18	12	178.42	13	178.73	178.00	-1	15,619	-0.01%
2023/07/17	23	178.26	26	177.60	176.50	-3	15,444	-0.02%
2023/07/14	31.2	180.64	24	178.94	182.00	7.2	15,399	0.05%
2023/07/13	22	182.32	20.3	183.31	180.00	1.8	15,223	0.01%
2023/07/12	28	168.05	31	167.77	170.00	-3	15,013	-0.02%
2023/07/11	81	163.04	78	161.78	163.50	3	14,816	0.02%
2023/07/10	10	153.05	17	152.32	155.00	-7	14,581	-0.05%
2023/07/07	11	148.23	13	149.65	148.50	-2	14,598	-0.01%
2023/07/06	16	149.88	11	150.95	149.00	5	14,706	0.03%
2023/07/05	14	154.64	10	154.60	154.50	4	14,620	0.03%
2023/07/04	39	156.63	26	156.48	155.50	13	14,613	0.09%
2023/07/03	47	152.69	51.6	151.45	153.00	-4.6	14,426	-0.03%
2023/06/30	101	145.83	110	143.62	146.00	-9	14,134	-0.06%	大買/大賣/
2023/06/29	14	138.46	15	139.43	139.00	-1	13,829	-0.01%
2023/06/28	10	136.60	13	140.04	138.00	-3	13,872	-0.02%
2023/06/27	17	135.21	10	137.00	135.00	7	13,928	0.05%
2023/06/26	23	138.67	20	139.28	138.50	3	13,986	0.02%
2023/06/21	14	141.79	15	142.33	142.00	-1	13,981	-0.01%
2023/06/20	19	142.53	19	142.58	142.00	0	14,126	0.00%
2023/06/19	22	137.84	21	139.64	140.00	1	14,288	0.01%
2023/06/16	12.4	140.06	15	140.07	139.50	-2.6	14,268	-0.02%
2023/06/15	34	136.78	36	138.61	138.00	-2	14,089	-0.01%
2023/06/14	17	134.74	16	135.97	134.50	1	13,778	0.01%
2023/06/13	24	136.46	21	136.45	136.00	3	13,742	0.02%
2023/06/12	15	136.07	14	135.93	135.00	1	13,569	0.01%
2023/06/09	19.3	138.88	22.2	138.03	139.00	-2.9	13,416	-0.02%
2023/06/08	20	133.85	17	135.12	133.00	3	13,188	0.02%
2023/06/07	23	134.93	27	135.15	134.50	-4	13,041	-0.03%
2023/06/06	18	130.69	14	132.64	130.00	4	13,003	0.03%
2023/06/05	26	132.75	25.1	131.89	133.00	0.9	12,873	0.01%
2023/06/02	22	128.09	18	127.25	128.00	4	12,646	0.03%
2023/06/01	14.2	124.14	18	123.75	125.00	-3.9	12,322	-0.03%
2023/05/31	21	123.38	16	122.22	122.00	5	12,268	0.04%
2023/05/30	15	122.50	20	124.13	125.00	-5	12,147	-0.04%
2023/05/29	22	121.48	16	121.47	121.50	6	12,068	0.05%
2023/05/26	28.2	123.59	20.1	123.79	121.50	8.1	12,263	0.07%
2023/05/25	26	120.06	50	120.02	122.50	-24	11,877	-0.20%
2023/05/24	17	110.53	16	109.59	111.50	1	11,324	0.01%
2023/05/23	36	112.29	31	111.10	110.50	5	11,271	0.04%
2023/05/22	68	115.89	55	113.66	113.50	13	11,155	0.12%
2023/05/19	20	110.73	73.1	110.08	113.50	-53.1	10,654	-0.50%
2023/05/18	59	102.10	81.3	102.07	103.50	-22.3	9,916	-0.22%
2023/05/17	8.3	95.95	9.4	97.74	97.90	-1.1	9,528	-0.01%
2023/05/16	27.4	96.01	11	95.12	95.10	16.4	9,364	0.17%
2023/05/15	11	95.56	25.4	96.36	96.70	-14.4	9,348	-0.15%
2023/05/12	14.2	93.85	22	95.03	95.50	-7.8	9,433	-0.08%
2023/05/11	22.2	95.12	10	96.20	95.00	12.2	9,485	0.13%
2023/05/10	2	96.05	3	98.00	96.20	-1	9,558	-0.01%
2023/05/09	8	97.31	18	97.56	97.30	-10	9,660	-0.10%
2023/05/08	20	97.91	15	98.81	97.20	5	9,808	0.05%
2023/05/05	19	98.12	17	98.64	98.10	2	9,896	0.02%
2023/05/04	18	96.41	13	96.83	96.70	5	10,067	0.05%
2023/05/03	4	97.00	0	0.00	96.70	4	10,151	0.04%
2023/05/02	2	98.45	6	98.20	98.20	-4	10,195	-0.04%
2023/04/28	20	99.32	8	98.85	98.60	12	10,223	0.12%
2023/04/27	10	97.94	8	98.31	98.50	2	10,153	0.02%
2023/04/26	25	97.43	33	97.28	98.40	-8	10,172	-0.08%
2023/04/25	43	98.18	13	96.66	96.40	30	10,097	0.30%
2023/04/24	1	101.50	27.1	100.19	101.50	-26.1	10,049	-0.26%
2023/04/21	21	98.50	5	98.72	98.20	16	10,022	0.16%
2023/04/20	5	100.34	22	99.70	100.00	-17	10,003	-0.17%
2023/04/19	18	101.58	19	103.29	101.50	-1	10,094	-0.01%
2023/04/18	22	101.23	1	101.50	101.50	21	10,103	0.21%
2023/04/17	39	102.64	58	103.03	102.50	-19	10,135	-0.19%
2023/04/14	22.1	100.96	19	100.18	99.20	3.1	10,082	0.03%
2023/04/13	8	100.14	5	100.08	99.30	3	10,044	0.03%
2023/04/12	10	102.85	8	102.63	102.50	2	9,937	0.02%
2023/04/11	4	102.00	12	103.50	103.00	-8	9,756	-0.08%
2023/04/10	7	98.76	9	98.82	98.80	-2	9,568	-0.02%
2023/04/07	20	95.05	31	95.06	95.30	-11	9,463	-0.12%
2023/04/06	29	94.18	10	93.90	94.10	19	9,350	0.20%
2023/03/31	18	97.59	14	97.95	97.30	4	9,237	0.04%
2023/03/30	35	97.89	16.8	97.89	97.80	18.2	9,224	0.20%
2023/03/29	13	97.76	7	97.67	96.70	6	9,142	0.07%
2023/03/28	36	98.09	45.1	97.46	97.70	-9.1	9,014	-0.10%
2023/03/27	30	97.70	23	96.27	98.00	7	8,784	0.08%
2023/03/24	14	93.89	14	92.94	94.00	0	8,744	0.00%
2023/03/23	11	93.25	19	95.30	93.20	-8	8,620	-0.09%
2023/03/22	131	95.33	143.9	95.30	95.40	-12.9	8,401	-0.15%	大買/大賣/
2023/03/21	5	91.92	21.1	92.06	92.50	-16.1	7,819	-0.21%
2023/03/20	22	90.20	14	89.61	90.20	8	7,651	0.10%
2023/03/17	14	89.16	18	88.63	89.50	-4	7,608	-0.05%
2023/03/16	13.1	86.81	12	88.29	86.80	1.1	7,566	0.01%
2023/03/15	18	88.56	11	89.10	88.20	7	7,605	0.09%
2023/03/14	11	88.30	23	88.83	88.10	-12	7,634	-0.16%
2023/03/13	20	88.90	16	87.83	89.30	4	7,659	0.05%
2023/03/10	20	87.72	11	87.80	87.70	9	7,646	0.12%
2023/03/09	9	89.63	6	89.10	89.40	3	7,705	0.04%
2023/03/08	12	92.60	11	93.11	92.50	1	7,507	0.01%
2023/03/07	14	92.94	17	92.36	93.00	-3	7,641	-0.04%
2023/03/06	12	91.09	12	91.77	90.90	0	7,540	0.00%
2023/03/03	7	91.00	7	90.96	90.40	0	7,685	0.00%
2023/03/02	2	89.35	2	90.70	89.90	0	7,714	0.00%
2023/03/01	29	90.80	18.5	91.52	90.80	10.5	7,713	0.14%
2023/02/24	29	92.03	65.5	91.53	92.10	-36.5	7,631	-0.48%
2023/02/23	1	87.50	4	88.93	89.00	-3	7,430	-0.04%
2023/02/22	7	87.17	12	86.43	87.10	-5	7,565	-0.07%
2023/02/21	20	88.84	14	89.62	88.60	6	7,570	0.08%
2023/02/20	16	88.78	44.2	89.18	88.50	-28.2	7,537	-0.37%
2023/02/17	12	87.50	14	87.26	87.70	-2	7,443	-0.03%
2023/02/16	14	88.04	37	87.75	88.10	-23	7,570	-0.30%
2023/02/15	16	86.91	16	86.59	87.10	0	7,865	0.00%
2023/02/14	20	86.74	23	86.83	86.50	-3	8,028	-0.04%
2023/02/13	1.2	85.46	13	86.30	86.50	-11.8	8,196	-0.14%
2023/02/10	36	85.43	12	87.30	85.10	24	8,434	0.28%
2023/02/09	18	86.63	13	86.98	86.90	5	8,363	0.06%
2023/02/08	17	87.88	11	87.40	87.80	6	8,250	0.07%
2023/02/07	34	87.70	6	88.10	88.00	28	8,254	0.34%
2023/02/06	55	89.80	25	90.61	89.50	30	8,203	0.37%
2023/02/03	14	93.32	12.8	93.15	93.40	1.2	8,194	0.01%
2023/02/02	40	92.98	50	91.58	93.50	-10	8,215	-0.12%
2023/02/01	12	88.93	14	88.90	89.10	-2	8,135	-0.02%
2023/01/31	17	86.44	12	88.48	87.30	5	8,206	0.06%
2023/01/30	3	88.17	11	89.00	88.00	-8	8,258	-0.10%
2023/01/17	12	88.08	0	0.00	88.00	12	8,342	0.14%
2023/01/16	0	0.00	20	88.80	88.70	-20	8,462	-0.24%
2023/01/13	12	88.93	11	89.60	89.30	1	8,529	0.01%
2023/01/12	9.3	89.00	3	88.70	88.60	6.3	8,742	0.07%
2023/01/11	10	91.30	14	92.75	90.90	-4	8,825	-0.05%
2023/01/10	13	91.82	10	91.00	91.80	3	8,935	0.03%
2023/01/09	15	90.49	11	89.50	91.00	4	9,201	0.04%
2023/01/06	34	86.42	27	87.37	87.20	7	9,460	0.07%
2023/01/05	14	86.51	1	85.20	85.20	13	9,816	0.13%
2023/01/04	17	87.60	12	88.83	87.00	5	9,979	0.05%
2023/01/03	11	87.24	11	88.80	89.20	0	10,081	0.00%
2022/12/30	2	87.45	2	87.95	86.80	0	10,259	0.00%
2022/12/29	1	86.30	1	86.70	87.00	0	10,578	0.00%
2022/12/28	10.1	86.14	0	0.00	85.80	10.1	10,960	0.09%
2022/12/27	11	89.73	10	89.60	89.70	1	11,165	0.01%
2022/12/26	7	89.01	11	88.68	89.00	-4	11,494	-0.03%
2022/12/23	11	88.27	10	87.80	88.40	1	11,992	0.01%
2022/12/22	16	89.30	10	91.80	89.40	6	12,229	0.05%
2022/12/21	17	90.47	10	92.20	90.20	7	12,393	0.06%
2022/12/20	31.1	92.49	11	95.67	91.80	20.1	12,656	0.16%
2022/12/19	10	95.20	10	94.50	95.10	0	12,955	0.00%
2022/12/16	12.3	94.89	10	92.70	95.70	2.3	13,483	0.02%
2022/12/15	10	96.60	10	97.00	96.60	0	13,535	0.00%
2022/12/14	10	96.90	10	96.20	97.00	0	13,841	0.00%
2022/12/13	11	95.58	11	96.89	95.00	0	14,007	0.00%
2022/12/12	10	95.80	11	95.29	95.50	-1	14,126	-0.01%
2022/12/09	12.1	95.83	10	96.80	95.50	2.1	14,169	0.01%
2022/12/08	10	94.92	10	95.40	95.20	0	14,202	0.00%
2022/12/07	11.2	94.27	11	96.35	95.50	0.2	14,220	0.00%
2022/12/06	11	98.28	13	98.64	97.90	-2	14,235	-0.01%
2022/12/05	1	98.50	1	100.50	98.30	0	14,275	0.00%
2022/12/02	13	99.38	12	99.95	99.10	1	14,301	0.01%
2022/12/01	12	101.24	14	100.36	100.50	-2	14,353	-0.01%
2022/11/30	16	97.43	11	98.25	97.50	5	14,355	0.03%
2022/11/29	17	98.36	12	100.58	97.50	5	14,502	0.03%
2022/11/28	10	102.00	11	100.09	102.50	-1	14,402	-0.01%
2022/11/25	14	99.96	13	98.63	100.00	1	14,421	0.01%
2022/11/24	26	100.42	30	100.33	100.50	-4	14,483	-0.03%
2022/11/23	14	98.49	31	98.33	98.70	-17	14,507	-0.12%
2022/11/22	13	96.79	14	97.19	97.10	-1	14,530	-0.01%
2022/11/21	81	98.83	69	99.51	98.50	12	14,571	0.08%
2022/11/18	16	97.63	18	99.93	97.10	-2	14,534	-0.01%
2022/11/17	12	98.32	15	97.32	98.70	-3	14,434	-0.02%
2022/11/16	14	96.88	19	96.47	96.80	-5	14,513	-0.03%
2022/11/15	18	95.81	17	96.32	95.60	1	14,608	0.01%
2022/11/14	21	97.57	25	96.53	97.30	-4	14,948	-0.03%
2022/11/11	23.2	94.90	32	96.12	94.00	-8.8	15,166	-0.06%
2022/11/10	20	93.59	31	92.95	94.00	-11	15,028	-0.07%
2022/11/09	14	91.94	29	92.22	92.00	-15	15,278	-0.10%
2022/11/08	32	90.41	54	91.59	89.20	-22	15,431	-0.14%
2022/11/07	16	88.27	16	89.33	87.60	0	15,185	0.00%
2022/11/04	19	87.14	23	87.54	88.10	-4	15,145	-0.03%
2022/11/03	24	87.77	23	87.47	87.80	1	15,102	0.01%
2022/11/02	15	86.91	17	88.16	88.20	-2	15,053	-0.01%
2022/11/01	28	86.24	34	86.40	86.50	-6	15,093	-0.04%
2022/10/31	22	84.60	22	84.63	85.60	0	14,949	0.00%
2022/10/28	28	82.09	28	82.04	82.10	0	14,853	0.00%
2022/10/27	16	80.15	18	79.31	81.50	-2	14,807	-0.01%
2022/10/26	12	77.42	16	77.35	76.90	-4	14,684	-0.03%
2022/10/25	10	79.55	9	79.03	78.40	1	14,672	0.01%
2022/10/24	12	80.65	12	80.40	80.00	0	14,785	0.00%
2022/10/21	40	82.29	29	80.78	79.90	11	14,848	0.07%
2022/10/20	6	80.37	3	79.93	82.30	3	14,883	0.02%
2022/10/19	14	83.84	8	83.98	83.00	6	14,935	0.04%
2022/10/18	15	84.33	12	83.57	83.00	3	15,190	0.02%
2022/10/17	34	84.16	32	84.93	84.60	2	15,263	0.01%
2022/10/14	77	91.16	68	89.53	88.00	9	15,056	0.06%
2022/10/13	52	90.96	53	90.01	88.80	-1	14,846	-0.01%
2022/10/12	30	88.50	34	87.66	90.50	-4	14,838	-0.03%
2022/10/11	23	85.35	15	86.09	85.10	8	15,139	0.05%
2022/10/07	36	93.68	33	94.18	91.50	3	15,242	0.02%
2022/10/06	44	95.18	43.2	95.15	94.80	0.8	15,505	0.01%
2022/10/05	80.2	94.65	88	95.45	94.60	-7.8	15,616	-0.05%
2022/10/04	42	92.78	41	93.07	92.90	1	15,765	0.01%
2022/10/03	41	94.20	34	94.16	93.80	7	15,903	0.04%
2022/09/30	24	90.10	105	89.78	92.80	-81	15,691	-0.52%	大賣/
2022/09/29	51	87.55	6.1	87.86	86.00	44.9	15,337	0.29%
2022/09/28	10	90.40	4	91.88	89.20	6	15,337	0.04%
2022/09/27	37.9	95.56	19	94.16	94.00	18.9	15,426	0.12%
2022/09/26	47.9	97.64	25	96.58	97.00	22.9	15,254	0.15%
2022/09/23	19.1	99.21	90.2	99.80	102.00	-71.2	15,044	-0.47%
2022/09/22	8	93.56	1	93.80	95.00	7	14,706	0.05%
2022/09/21	26	91.68	37.8	91.97	93.70	-11.8	14,786	-0.08%
2022/09/20	3	90.47	10.9	91.10	91.10	-7.9	14,894	-0.05%
2022/09/19	2.1	90.00	32.6	90.04	88.10	-30.5	15,034	-0.20%
2022/09/06	5.1	77.64	11	78.69	77.70	-5.9	15,220	-0.04%
2022/09/05	33	78.67	1	79.80	78.60	32	15,777	0.20%
2022/09/02	0.1	79.80	0	0.00	80.10	0.1	16,650	0.00%
2022/09/01	54	81.80	12	82.40	81.00	42	17,967	0.23%
2022/08/31	19	83.14	28	83.22	83.60	-9	18,273	-0.05%
2022/08/30	12	82.00	17	82.94	82.10	-5	18,237	-0.03%
2022/08/29	15	79.81	13	81.51	80.50	2	18,158	0.01%
2022/08/26	1	83.70	3	83.50	83.40	-2	18,113	-0.01%
2022/08/25	14	83.96	14	82.55	83.80	0	18,032	0.00%
2022/08/24	18	82.18	16	80.94	80.30	2	17,975	0.01%
2022/08/23	20	81.84	17	82.37	82.30	3	18,000	0.02%
2022/08/22	12	82.18	21	84.56	82.10	-9	18,094	-0.05%
2022/08/19	13	83.65	12	84.30	83.10	1	18,040	0.01%
2022/08/18	1	82.20	1	82.90	83.00	0	18,263	0.00%
2022/08/17	5	82.54	6	82.35	82.70	-1	18,257	-0.01%
2022/08/16	4	82.08	3.5	82.07	82.30	0.5	18,279	0.00%
2022/08/15	0	0.00	3	80.37	80.50	-3	18,163	-0.02%
2022/08/12	8.1	79.32	5	80.00	78.60	3.1	18,131	0.02%
2022/08/11	17.1	79.96	14	79.18	79.00	3.1	18,111	0.02%
2022/08/10	16.4	78.66	18	78.81	79.30	-1.7	18,135	-0.01%
2022/08/09	1	77.00	9	75.58	77.50	-8	17,820	-0.04%
2022/08/08	6	72.73	71	72.93	73.90	-65	17,699	-0.37%
2022/08/05	21	72.24	11	71.92	72.00	10	17,868	0.06%
2022/08/04	47	72.23	3	74.37	72.00	44	17,561	0.25%
2022/08/03	14	80.00	12	80.07	79.90	2	17,371	0.01%
2022/08/02	12	80.50	12	79.80	80.40	0	17,544	0.00%
2022/08/01	12	81.15	12	80.86	81.10	0	17,685	0.00%
2022/07/29	11	81.45	11	82.80	81.30	0	17,828	0.00%
2022/07/28	11	81.55	12	82.54	81.30	-1	18,013	-0.01%
2022/07/27	23	81.48	23	81.45	82.00	0	17,969	0.00%
2022/07/26	12	80.78	23	81.50	80.60	-11	17,962	-0.06%
2022/07/25	29	82.53	12	84.70	82.00	17	18,124	0.09%
2022/07/22	37	83.10	6	83.00	83.20	31	18,249	0.17%
2022/07/21	13	83.05	17	82.17	82.70	-4	18,378	-0.02%
2022/07/20	16	82.24	17.5	82.91	82.00	-1.5	18,350	-0.01%
2022/07/19	21	79.51	17	80.06	79.30	4	18,343	0.02%
2022/07/18	30	78.08	29	78.61	78.60	1	18,432	0.01%
2022/07/15	25	78.05	26	78.08	78.10	-1	18,611	-0.01%
2022/07/14	27	76.40	34	75.66	78.00	-7	18,439	-0.04%
2022/07/13	2	75.20	14	74.26	72.80	-12	18,099	-0.07%
2022/07/12	18	69.77	18	70.61	69.30	0	17,954	0.00%
2022/07/11	29	71.82	30	72.13	73.00	-1	17,971	-0.01%
2022/07/08	11	71.65	21	71.65	72.00	-10	17,874	-0.06%
2022/07/07	126	65.91	120	69.52	69.60	6	17,515	0.03%	大買/大賣/
2022/07/06	14	66.73	14	67.14	67.80	0	17,041	0.00%
2022/07/05	47	65.79	64	66.44	66.70	-17	16,886	-0.10%
2022/07/04	50	65.69	49	66.06	67.80	1	16,571	0.01%
2022/07/01	29.2	71.47	14.2	73.73	68.50	15	16,229	0.09%
2022/06/30	149.3	78.44	117	76.45	76.10	32.3	15,884	0.20%	大買/大賣/
2022/06/29	15	83.76	13	84.79	84.50	2	15,899	0.01%
2022/06/28	21.2	85.63	20	85.05	84.50	1.2	15,979	0.01%
2022/06/27	8	84.25	27	85.37	85.50	-19	16,184	-0.12%
2022/06/24	1	82.60	5.2	83.80	83.00	-4.2	16,060	-0.03%
2022/06/23	1	79.60	1	79.80	79.50	0	15,859	0.00%
2022/06/22	2.2	79.81	8	79.64	78.60	-5.8	15,933	-0.04%
2022/06/21	93	79.54	88	81.02	80.90	5	15,950	0.03%
2022/06/20	5	79.46	0	0.00	78.00	5	16,223	0.03%
2022/06/17	6	79.93	8	80.45	79.70	-2	16,427	-0.01%
2022/06/16	27	86.23	8	85.61	83.10	19	16,176	0.12%
2022/06/15	38	88.44	18	89.32	87.60	20	16,094	0.12%
2022/06/14	45	90.14	19	91.62	91.00	26	15,995	0.16%
2022/06/13	32	93.01	41	93.46	93.70	-9	15,559	-0.06%
2022/06/10	17	89.14	71	89.83	92.90	-54	14,723	-0.37%
2022/06/09	12	82.85	33	82.99	84.50	-21	13,433	-0.16%
2022/06/08	3	79.57	5	80.48	79.80	-2	13,093	-0.02%
2022/06/07	2	79.95	3	80.23	80.30	-1	13,185	-0.01%
2022/06/06	8	80.15	3	80.13	79.70	5	13,305	0.04%
2022/06/02	2	81.30	6	81.42	81.10	-4	13,452	-0.03%
2022/06/01	7	82.01	27	82.27	81.00	-20	13,610	-0.15%
2022/05/31	5	81.50	20	81.34	81.30	-15	13,574	-0.11%
2022/05/30	4	79.93	38	79.23	80.90	-34	13,569	-0.25%
2022/05/27	10	77.17	10	77.47	77.60	0	13,579	0.00%
2022/05/26	65	77.93	6	80.58	76.10	59	13,660	0.43%
2022/05/25	10	79.86	3	79.93	79.80	7	13,603	0.05%
2022/05/24	7	80.07	0	0.00	79.40	7	13,724	0.05%
2022/05/23	1	81.90	1	82.70	81.90	0	13,716	0.00%
2022/05/20	15	82.61	0	0.00	81.60	15	13,890	0.11%
2022/05/19	8	83.13	6	83.38	82.60	2	14,125	0.01%
2022/05/18	6	86.42	3	88.30	85.40	3	14,076	0.02%
2022/05/17	1	85.30	2	85.90	87.10	-1	14,059	-0.01%
2022/05/16	2	86.35	7	86.99	86.10	-5	14,156	-0.04%
2022/05/13	9	85.74	13	85.35	85.50	-4	14,000	-0.03%
2022/05/12	1	82.50	8	83.01	82.20	-7	13,723	-0.05%
2022/05/11	2	83.00	3	82.83	82.20	-1	13,722	-0.01%
2022/05/10	19	81.35	18	81.22	82.00	1	13,907	0.01%
2022/05/09	13	83.38	18	82.11	83.50	-5	13,933	-0.04%
2022/05/06	29	82.36	1	81.80	81.80	28	14,152	0.20%
2022/05/05	8	86.66	8	86.64	85.00	0	14,313	0.00%
2022/05/04	3	84.10	23	84.92	84.70	-20	14,319	-0.14%
2022/05/03	11	83.60	12	83.65	83.60	-1	14,642	-0.01%
2022/04/29	36	84.36	21	83.90	83.00	15	14,949	0.10%
2022/04/28	18	82.73	22	83.94	84.40	-4	15,188	-0.03%
2022/04/27	6	78.00	8	80.40	82.20	-2	15,409	-0.01%
2022/04/26	16	79.34	33	79.55	78.90	-17	15,952	-0.11%
2022/04/25	30	78.57	2	80.20	78.20	28	17,592	0.16%
2022/04/22	26.1	85.27	15	84.22	83.20	11.1	18,309	0.06%
2022/04/21	11	87.90	19	87.63	88.60	-8	18,150	-0.04%
2022/04/20	7	83.27	6	83.37	83.90	1	17,843	0.01%
2022/04/19	2	81.90	3	81.33	81.90	-1	17,777	-0.01%
2022/04/18	5	78.46	0	0.00	79.00	5	17,769	0.03%
2022/04/15	6	81.15	1	81.60	80.40	5	17,699	0.03%
2022/04/14	0	0.00	4	83.65	84.70	-4	17,725	-0.02%
2022/04/13	1	81.10	3	81.90	82.70	-2	17,740	-0.01%
2022/04/12	1	81.70	1	82.20	81.50	0	17,866	0.00%
2022/04/11	9	81.39	0	0.00	80.60	9	18,185	0.05%
2022/04/08	4	84.88	14	84.14	84.30	-10	18,338	-0.05%
2022/04/07	7	85.53	0	0.00	83.70	7	18,264	0.04%
2022/04/06	2	88.80	2	88.20	86.50	0	18,269	0.00%
2022/04/01	15	88.45	20	88.49	88.10	-5	18,349	-0.03%
2022/03/31	3	85.40	0	0.00	85.00	3	18,987	0.02%
2022/03/30	9	86.96	5	87.46	87.50	4	19,497	0.02%
2022/03/29	14	84.87	1	84.90	84.90	13	19,574	0.07%
2022/03/28	2	84.20	4	84.23	84.10	-2	19,911	-0.01%
2022/03/25	4.9	84.34	4	83.98	84.30	0.9	20,157	0.00%
2022/03/24	1	84.00	4	84.50	84.60	-3	19,981	-0.02%
2022/03/23	4	83.73	6	84.33	84.00	-2	19,952	-0.01%
2022/03/22	7	82.54	61.1	81.71	83.20	-54.1	19,614	-0.28%
2022/03/21	2	80.90	6	81.10	81.10	-4	19,165	-0.02%
2022/03/18	4	79.05	7	79.36	80.20	-3	19,076	-0.02%
2022/03/17	4	75.93	16	76.17	78.00	-12	18,924	-0.06%
2022/03/16	4	72.75	0	0.00	72.70	4	18,806	0.02%
2022/03/15	9	74.16	12	74.21	73.70	-3	19,070	-0.02%
2022/03/14	7	76.31	0	0.00	76.20	7	19,058	0.04%
2022/03/11	14	77.23	13	77.80	77.50	1	19,096	0.01%
2022/03/10	16	77.39	23	76.95	77.40	-7	19,112	-0.04%
2022/03/09	2	74.00	1	74.00	74.50	1	19,083	0.01%
2022/03/08	6	74.38	11	74.33	73.00	-5	19,352	-0.03%
2022/03/07	32	76.33	1	75.50	75.90	31	19,490	0.16%
2022/03/04	1	79.90	4	81.28	79.90	-3	19,604	-0.02%
2022/03/03	9	81.30	6	82.27	81.20	3	19,587	0.02%
2022/03/02	6	81.58	2	82.65	82.00	4	19,606	0.02%
2022/03/01	15	82.60	21	83.70	83.00	-6	19,523	-0.03%
2022/02/25	6	81.98	3	81.40	80.70	3	19,416	0.02%
2022/02/24	4	81.45	3	81.97	80.90	1	19,268	0.01%
2022/02/23	11	80.27	18	80.84	82.60	-7	19,255	-0.04%
2022/02/22	15	79.67	5	79.90	79.10	10	19,533	0.05%
2022/02/21	20	81.79	11	82.34	81.50	9	19,734	0.05%
2022/02/18	15	82.14	13	81.98	82.30	2	19,605	0.01%
2022/02/17	16	82.59	12	83.01	81.70	4	19,788	0.02%
2022/02/16	7	81.97	18	82.40	82.20	-11	20,081	-0.05%
2022/02/15	13	80.31	11	80.09	79.70	2	20,243	0.01%
2022/02/14	5	80.70	5	80.94	80.90	0	20,233	0.00%
2022/02/11	25	81.05	27	81.06	80.50	-2	20,318	-0.01%
2022/02/10	23	81.41	35	82.01	80.30	-12	20,465	-0.06%
2022/02/09	41	82.11	31	82.18	82.00	10	20,238	0.05%
2022/02/08	20	81.16	8	81.65	82.30	12	20,134	0.06%
2022/02/07	4	78.52	7	78.39	79.20	-3	20,136	-0.01%
2022/01/26	9	75.60	9	74.84	75.30	0	19,988	0.00%
2022/01/25	19	76.56	18	76.73	74.60	1	20,253	0.00%
2022/01/24	21	79.58	13	78.76	78.40	8	19,943	0.04%
2022/01/21	15	80.55	11.4	82.32	79.80	3.6	19,748	0.02%
2022/01/20	22.1	85.98	16	85.33	84.20	6.1	19,449	0.03%
2022/01/19	18.2	85.81	14	85.48	88.50	4.2	19,270	0.02%
2022/01/18	56.2	84.12	92	84.86	86.50	-35.9	18,766	-0.19%
2022/01/17	18	80.58	50	80.60	81.90	-32	17,478	-0.18%
2022/01/14	4	72.13	6	72.90	74.60	-2	17,043	-0.01%
2022/01/13	5	73.72	11	73.62	73.40	-6	17,029	-0.04%
2022/01/12	3	73.23	2	72.90	73.10	1	17,087	0.01%
2022/01/11	1	73.40	1	73.50	73.00	0	17,225	0.00%
2022/01/10	32	73.70	30	73.97	74.40	2	17,230	0.01%
2022/01/07	10	73.23	10	74.52	73.80	0	17,320	0.00%
2022/01/06	19	75.89	23.5	75.68	75.70	-4.5	17,216	-0.03%
2022/01/05	35	77.65	21	78.90	76.90	14	17,223	0.08%
2022/01/04	39	79.56	32	79.93	79.80	7	17,119	0.04%
2022/01/03	37	78.28	42	79.06	78.40	-5	17,047	-0.03%
2021/12/30	7	76.47	6	76.22	76.00	1	17,006	0.01%
2021/12/29	5	76.08	0	0.00	77.00	5	17,188	0.03%
2021/12/28	13	75.73	18	75.65	75.30	-5	17,376	-0.03%
2021/12/27	62.2	79.90	29	81.78	76.80	33.2	17,290	0.19%
2021/12/24	32	78.70	47	79.30	79.50	-15	16,521	-0.09%
2021/12/23	32.2	77.14	26	77.47	76.10	6.2	16,079	0.04%
2021/12/22	25.3	75.83	41	76.49	76.80	-15.8	16,097	-0.10%
2021/12/21	3	74.43	15	74.65	74.80	-12	16,350	-0.07%
2021/12/20	3	72.03	4	72.18	72.10	-1	16,748	-0.01%
2021/12/17	8	72.04	5	71.96	71.80	3	17,353	0.02%
2021/12/16	3	72.30	5	72.54	72.90	-2	18,473	-0.01%
2021/12/15	4	70.50	2	71.05	71.20	2	18,797	0.01%
2021/12/14	2	70.05	2	69.80	69.70	0	19,915	0.00%
2021/12/13	3	72.10	4	72.40	70.80	-1	19,967	-0.01%
2021/12/10	8	71.94	4	72.15	71.80	4	20,003	0.02%
2021/12/09	27	74.12	13.9	73.63	71.80	13.1	20,153	0.07%
2021/12/08	4	71.88	8	72.43	71.70	-4	20,243	-0.02%
2021/12/07	15	71.52	9	71.96	71.40	6	20,510	0.03%
2021/12/06	12	71.68	8	72.15	71.50	4	20,847	0.02%
2021/12/03	15	73.53	14	73.15	73.10	1	21,083	0.00%
2021/12/02	23	74.10	17	74.91	73.40	6	21,248	0.03%
2021/12/01	12	73.39	23	74.43	74.80	-11	21,001	-0.05%
2021/11/30	9	72.38	11	72.90	71.90	-2	20,871	-0.01%
2021/11/29	2	69.90	6	69.95	70.20	-4	20,898	-0.02%
2021/11/26	3	68.57	19	68.66	68.60	-16	21,168	-0.08%
2021/11/25	6	70.87	0	0.00	70.60	6	21,544	0.03%
2021/11/24	11	70.31	4	70.65	71.70	7	21,825	0.03%
2021/11/23	11	70.62	1	69.50	69.50	10	22,059	0.05%
2021/11/22	15	71.55	8	71.29	71.20	7	22,250	0.03%
2021/11/19	8	71.86	24	72.73	72.00	-16	22,468	-0.07%
2021/11/18	16	76.54	6	76.38	74.30	10	22,692	0.04%
2021/11/17	2.9	76.16	5	76.26	76.60	-2.1	22,937	-0.01%
2021/11/16	5	76.02	9	76.07	76.10	-4	23,234	-0.02%
2021/11/15	12	76.08	15	76.91	77.10	-3	23,129	-0.01%
2021/11/12	3	73.27	11	72.94	72.90	-8	22,814	-0.04%
2021/11/11	1	70.60	5	70.82	70.30	-4	22,494	-0.02%
2021/11/10	7	69.73	1	70.10	69.30	6	22,421	0.03%
2021/11/09	1	71.50	9	71.13	71.40	-8	22,333	-0.04%
2021/11/08	4	69.45	2	69.30	68.90	2	22,056	0.01%
2021/11/05	9	70.86	25	69.94	69.80	-16	22,045	-0.07%
2021/11/04	30	70.24	37	71.38	70.50	-7	21,995	-0.03%
2021/11/03	28	68.55	17	68.70	69.20	11	21,721	0.05%
2021/11/02	30	68.75	16	68.68	68.70	14	21,595	0.06%
2021/11/01	4	66.43	3	67.00	66.80	1	21,179	0.00%
2021/10/29	4	66.38	4	67.18	66.40	0	21,456	0.00%
2021/10/28	5	66.30	5	66.70	66.10	0	21,356	0.00%
2021/10/27	17	66.49	16	66.53	66.50	1	21,276	0.00%
2021/10/26	10	67.15	8	67.14	66.10	2	21,051	0.01%
2021/10/25	15	66.57	6	66.85	67.60	9	20,900	0.04%
2021/10/22	23	69.93	37	67.48	69.50	-14	20,581	-0.07%
2021/10/21	16	64.89	12	66.02	65.40	4	20,217	0.02%
2021/10/20	4	65.15	3	65.70	65.60	1	20,230	0.00%
2021/10/19	12	65.06	22	65.68	65.20	-10	20,243	-0.05%
2021/10/18	10	64.22	3	65.93	64.00	7	20,262	0.03%
2021/10/15	10	66.32	47	65.90	65.40	-37	20,318	-0.18%
2021/10/14	18	64.17	15	65.53	63.60	3	20,393	0.01%
2021/10/13	1	65.70	12	65.00	63.50	-11	20,486	-0.05%
2021/10/12	1	66.30	1	66.60	66.50	0	20,602	0.00%
2021/10/08	32	67.17	21	67.51	67.20	11	20,877	0.05%
2021/10/07	3	64.90	12	65.39	66.20	-9	20,748	-0.04%
2021/10/06	58	63.25	14	64.90	61.90	44	20,929	0.21%
2021/10/05	3	64.57	12	64.23	65.30	-9	21,158	-0.04%
2021/10/04	20	61.84	19	62.66	61.10	1	21,377	0.00%
2021/10/01	16	63.06	17	63.84	62.00	-1	21,852	0.00%
2021/09/30	13	65.21	9	65.47	65.00	4	22,125	0.02%
2021/09/29	8	66.04	2	65.20	64.40	6	22,091	0.03%
2021/09/28	27	66.21	24	66.99	68.30	3	21,963	0.01%
2021/09/27	60	68.74	18	68.24	67.80	42	21,377	0.20%
2021/09/24	39	75.30	34	74.41	73.20	5	20,841	0.02%
2021/09/23	161	76.28	169	76.64	75.20	-8	20,504	-0.04%	大買/大賣/
2021/09/22	32	72.48	19	72.54	74.00	13	19,655	0.07%
2021/09/17	40	71.90	113	72.32	74.00	-73	19,780	-0.37%	大賣/
2021/09/16	23	68.00	24	67.80	68.10	-1	19,538	-0.01%
2021/09/15	2	67.60	6	67.83	67.90	-4	20,570	-0.02%
2021/09/14	11	65.74	15	66.88	67.10	-4	21,067	-0.02%
2021/09/13	16	67.76	2	68.60	66.80	14	21,772	0.06%
2021/09/10	15	69.23	14	69.88	71.40	1	22,090	0.00%
2021/09/09	4	67.58	68	67.49	69.00	-64	22,192	-0.29%
2021/09/08	52	64.30	35	64.47	63.40	17	21,866	0.08%
2021/09/07	49	68.48	5.4	69.22	67.50	43.6	21,743	0.20%
2021/09/06	17	71.35	5.2	71.48	71.00	11.8	21,739	0.05%
2021/09/03	16.1	71.57	10	72.04	72.80	6.1	22,282	0.03%
2021/09/02	18	72.40	8	73.21	71.80	10	22,925	0.04%
2021/09/01	50.5	72.27	17	72.83	73.90	33.5	22,892	0.15%
2021/08/31	24	72.84	50	72.68	73.50	-26	22,774	-0.11%
2021/08/30	10	69.58	15	69.01	70.20	-5	22,515	-0.02%
2021/08/27	29	68.61	19.5	67.95	67.00	9.5	22,888	0.04%
2021/08/26	6.3	71.49	5	71.72	71.00	1.3	22,684	0.01%
2021/08/25	5.3	72.67	13	72.81	73.60	-7.8	22,699	-0.03%
2021/08/24	36	70.94	26	71.58	71.90	10	22,793	0.04%
2021/08/23	28	67.89	22	67.95	68.40	6	22,466	0.03%
2021/08/20	2	65.00	3	67.33	68.30	-1	21,927	0.00%
2021/08/19	3	62.80	7	62.57	62.10	-4	21,540	-0.02%
2021/08/18	3	62.40	6	60.13	64.20	-3	21,563	-0.01%
2021/08/17	5	60.20	1	58.80	58.40	4	21,806	0.02%
2021/08/16	12	61.65	7	62.43	61.80	5	21,904	0.02%
2021/08/13	17	65.35	20	65.84	63.00	-3	22,091	-0.01%
2021/08/12	5	66.40	5	66.60	66.70	0	22,137	0.00%
2021/08/11	1	68.10	1	68.60	66.70	0	22,430	0.00%
2021/08/10	3	67.70	1	67.90	67.60	2	22,891	0.01%
2021/08/09	7	71.63	4	73.08	69.80	3	23,158	0.01%
2021/08/06	2	71.45	2	72.85	72.00	0	23,356	0.00%
2021/08/05	3	72.00	3	72.53	71.60	0	23,597	0.00%
2021/08/04	16	74.94	13	75.58	72.90	3	23,730	0.01%
2021/08/03	4	72.98	3	73.23	72.80	1	23,608	0.00%
2021/08/02	10	71.46	10	70.93	72.60	0	23,615	0.00%
2021/07/30	2	72.55	1	73.80	71.50	1	23,555	0.00%
2021/07/29	17	72.25	14	72.77	72.50	3	23,566	0.01%
2021/07/28	9	70.37	9	71.04	72.20	0	23,539	0.00%
2021/07/27	9	73.07	18	74.05	73.00	-9	23,608	-0.04%
2021/07/26	3	74.87	5	75.10	75.80	-2	23,587	-0.01%
2021/07/23	16	75.10	17	73.74	73.70	-1	23,536	0.00%
2021/07/22	19	75.46	10	75.65	75.60	9	23,612	0.04%
2021/07/21	2	75.85	4	75.00	74.00	-2	23,653	-0.01%
2021/07/20	5	74.02	4	74.63	74.90	1	23,966	0.00%
2021/07/19	5	76.48	1	76.40	75.50	4	24,015	0.02%
2021/07/16	1	77.00	0	0.00	77.40	1	23,986	0.00%
2021/07/15	35	76.36	3	76.87	77.90	32	23,945	0.13%
2021/07/14	19	79.86	47	78.89	80.10	-28	23,673	-0.12%
2021/07/13	18	80.86	17	81.61	79.50	1	23,558	0.00%
2021/07/12	29	79.91	37	80.31	80.00	-8	23,234	-0.03%
2021/07/09	32	77.14	21	77.84	77.10	11	22,821	0.05%
2021/07/08	55	75.00	69	76.45	77.90	-14	22,565	-0.06%
2021/07/07	47	72.74	49	72.90	71.50	-2	22,038	-0.01%
2021/07/06	16	69.99	16	69.61	70.50	0	21,536	0.00%
2021/07/05	6	69.62	46	69.72	69.00	-40	21,469	-0.19%
2021/07/01	5	66.04	5	67.22	66.90	0	21,323	0.00%
2021/06/30	39	67.38	16	67.94	66.90	23	21,245	0.11%
2021/06/29	6	67.05	29	68.62	68.60	-23	21,157	-0.11%
2021/06/28	80	68.43	50	70.18	68.50	30	20,979	0.14%
2021/06/25	60	68.18	52	69.51	67.50	8	20,524	0.04%
2021/06/24	79	65.92	40	66.00	66.60	39	19,750	0.20%
2021/06/23	4	63.35	42	66.70	67.30	-38	18,688	-0.20%
2021/06/22	26	63.29	14	62.71	61.20	12	18,167	0.07%
2021/06/21	10	62.13	33.1	61.80	62.20	-23.1	17,304	-0.13%
2021/06/18	6	59.23	5	59.38	58.20	1	16,717	0.01%
2021/06/17	3	59.10	2	59.15	59.30	1	16,341	0.01%
2021/06/16	2	59.30	1	58.90	58.90	1	16,350	0.01%
2021/06/15	2	59.05	12	59.33	59.60	-10	16,266	-0.06%
2021/06/11	18	59.17	7	59.17	58.70	11	16,170	0.07%
2021/06/10	22	60.03	39.1	59.79	61.50	-17.1	15,582	-0.11%
2021/06/08	1	56.80	6	57.52	58.00	-5	14,714	-0.03%
2021/06/07	3	55.77	7	55.94	57.10	-4	14,632	-0.03%
2021/06/04	47	57.85	37	58.78	55.60	10	14,561	0.07%
2021/06/03	4.1	57.28	7	57.74	57.60	-2.9	14,382	-0.02%
2021/06/02	5	56.80	5	57.60	57.40	0	15,129	0.00%
2021/06/01	41	57.01	44	57.14	57.10	-3	15,199	-0.02%
2021/05/31	4	55.20	4	54.80	55.20	0	15,227	0.00%
2021/05/28	0	0.00	4	53.10	53.10	-4	15,469	-0.03%
2021/05/27	3	52.10	0	0.00	52.50	3	15,987	0.02%
2021/05/26	0	0.00	2	53.85	53.10	-2	16,018	-0.01%
2021/05/25	4	53.78	6	53.83	53.70	-2	16,292	-0.01%
2021/05/24	2	51.95	3	52.20	52.40	-1	16,165	-0.01%
2021/05/21	1	51.00	2	50.55	51.00	-1	16,101	-0.01%
2021/05/20	2	50.00	2	50.60	49.15	0	16,063	0.00%
2021/05/19	1	49.95	2	49.65	50.80	-1	16,355	-0.01%
2021/05/18	7	49.28	18	51.95	50.50	-11	16,269	-0.07%
2021/05/17	1	47.80	29	44.42	48.25	-28	16,002	-0.17%
2021/05/14	18	45.79	3	46.67	45.90	15	15,709	0.10%
2021/05/13	17	43.35	3	43.38	43.85	14	15,454	0.09%
2021/05/12	5	42.93	3	42.37	41.85	2	15,261	0.01%
2021/05/11	20	46.94	3	46.43	46.50	17	15,083	0.11%
2021/05/10	1	49.35	2	50.10	51.00	-1	14,954	-0.01%
2021/05/07	1	49.95	2	49.83	50.00	-1	15,094	-0.01%
2021/05/06	0	0.00	2	48.85	48.60	-2	15,325	-0.01%
2021/05/05	7	48.23	0	0.00	49.45	7	15,640	0.04%
2021/05/04	6	49.70	1	48.05	48.60	5	15,717	0.03%
2021/05/03	4	53.10	0	0.00	52.40	4	15,715	0.03%
2021/04/29	1	55.00	3	54.90	54.90	-2	15,787	-0.01%
2021/04/28	5	55.02	6	55.55	54.40	-1	15,954	-0.01%
2021/04/27	7	55.59	10	56.50	55.20	-3	16,104	-0.02%
2021/04/26	3	57.53	7	57.91	57.60	-4	16,107	-0.02%
2021/04/23	2	55.50	21	56.50	56.80	-19	16,313	-0.12%
2021/04/22	2	55.45	8	55.59	54.50	-6	17,306	-0.03%
2021/04/21	11	55.65	11	56.09	55.80	0	18,548	0.00%
2021/04/20	6	55.70	11	55.97	55.60	-5	18,986	-0.03%
2021/04/19	2	55.00	16	54.93	55.00	-14	19,073	-0.07%
2021/04/16	4	53.70	4	54.43	54.50	0	19,226	0.00%
2021/04/15	5	53.10	5	52.80	53.30	0	19,540	0.00%
2021/04/14	15	51.29	2	51.80	52.10	13	20,165	0.06%
2021/04/13	14	54.78	2	54.55	53.30	12	20,424	0.06%
2021/04/12	3	55.47	0	0.00	55.10	3	20,580	0.01%
2021/04/09	1	55.60	1	55.80	55.60	0	20,790	0.00%
2021/04/08	7	56.19	8	55.98	56.30	-1	20,714	0.00%
2021/04/07	3	55.10	0	0.00	55.20	3	20,671	0.01%
2021/04/06	0	0.00	1	54.60	55.00	-1	20,774	0.00%
2021/04/01	9	56.47	4	56.50	55.10	5	20,871	0.02%
2021/03/31	4	55.73	2	55.80	56.20	2	20,914	0.01%
2021/03/30	2	54.55	0	0.00	55.20	2	20,906	0.01%
2021/03/29	4	54.85	6	55.50	54.70	-2	21,165	-0.01%
2021/03/26	18	54.97	15	54.83	55.00	3	21,781	0.01%
2021/03/25	12	55.34	1	55.90	54.90	11	22,481	0.05%
2021/03/24	3	54.80	3	55.10	55.80	0	23,017	0.00%
2021/03/23	8	55.94	15	55.93	55.20	-7	24,177	-0.03%
2021/03/22	3	54.13	0	0.00	54.50	3	25,564	0.01%
2021/03/19	6	54.65	1	54.70	54.90	5	26,379	0.02%
2021/03/18	3	55.43	3	55.30	55.40	0	26,682	0.00%
2021/03/17	12	55.13	0	0.00	55.20	12	26,843	0.04%
2021/03/16	4	56.30	2	56.75	56.00	2	26,959	0.01%
2021/03/15	0	0.00	3	56.87	56.60	-3	27,473	-0.01%
2021/03/12	11	58.09	12	57.55	56.80	-1	28,315	0.00%
2021/03/11	1	56.20	2	56.80	57.20	-1	28,314	0.00%
2021/03/10	92	55.79	12	57.01	55.80	80	28,369	0.28%
2021/03/09	49	57.21	8	57.68	56.10	41	28,478	0.14%
2021/03/08	28	58.91	77	58.73	58.50	-49	28,130	-0.17%
2021/03/05	16	56.55	101	56.96	57.40	-85	27,418	-0.31%	大賣/
2021/03/04	19	56.85	10	56.24	55.20	9	27,432	0.03%
2021/03/03	10	55.93	5	57.84	56.00	5	27,244	0.02%
2021/03/02	39	56.73	63	56.11	56.90	-24	27,361	-0.09%
2021/02/26	17	54.91	16	54.20	54.20	1	27,598	0.00%
2021/02/25	71	56.14	21	56.50	55.90	50	28,817	0.17%
2021/02/24	20	56.15	113	55.98	56.20	-93	28,672	-0.32%	大賣/
2021/02/23	14	54.75	1	55.10	54.60	13	28,567	0.05%
2021/02/22	9	55.43	10	55.36	55.30	-1	29,133	0.00%
2021/02/19	25	55.38	23	55.98	55.20	2	29,472	0.01%
2021/02/18	24	54.85	16	55.76	54.70	8	29,370	0.03%
2021/02/17	2	54.75	17.1	55.04	55.10	-15.1	29,266	-0.05%
2021/02/05	6	53.00	8	52.88	52.40	-2	29,022	-0.01%
2021/02/04	20	52.60	27	52.01	52.60	-7	29,098	-0.02%
2021/02/03	23	51.81	15	52.78	51.80	8	29,153	0.03%
2021/02/02	17	51.99	25	52.22	52.30	-8	29,241	-0.03%
2021/02/01	18	51.58	18	51.75	51.70	0	29,392	0.00%
2021/01/29	33	53.64	20	52.18	52.10	13	29,399	0.04%
2021/01/28	28.1	54.32	25	53.97	54.00	3.1	29,365	0.01%
2021/01/27	62	54.37	78	54.75	54.30	-16	29,304	-0.05%
2021/01/26	41	52.78	26	52.98	52.60	15	29,082	0.05%
2021/01/25	13	52.18	13	52.07	52.10	0	29,081	0.00%
2021/01/22	22	52.23	26	52.57	53.30	-4	29,043	-0.01%
2021/01/21	16	52.33	19	52.86	51.90	-3	29,111	-0.01%
2021/01/20	38	53.09	19	53.16	51.80	19	29,221	0.07%
2021/01/19	28	55.43	13	54.82	54.90	15	29,169	0.05%
2021/01/18	43	57.60	23	58.71	56.00	20	29,279	0.07%
2021/01/15	87	59.12	62	60.78	57.20	25	28,862	0.09%
2021/01/14	55	58.81	79	58.21	58.60	-24	28,001	-0.09%
2021/01/13	17	55.19	60	54.65	55.80	-43	27,286	-0.16%
2021/01/12	17	51.29	24	52.06	51.90	-7	27,793	-0.03%
2021/01/11	50	51.59	21	51.35	51.30	29	29,346	0.10%
2021/01/08	114	53.65	19	55.21	52.80	95	29,446	0.32%	大買/
2021/01/07	62	55.12	89	55.79	54.80	-27	29,322	-0.09%
2021/01/06	25	53.48	104	54.04	54.40	-79	28,939	-0.27%	大賣/
2021/01/05	19	52.75	51	52.54	52.90	-32	28,551	-0.11%
2021/01/04	54	51.53	76	51.81	51.90	-22	28,438	-0.08%
2020/12/31	14	50.40	14	51.06	50.50	0	28,400	0.00%
2020/12/30	18	50.49	16	51.24	50.90	2	28,752	0.01%
2020/12/29	37	50.43	27	50.43	50.30	10	28,854	0.03%
2020/12/28	30	50.52	23	50.89	50.60	7	28,837	0.02%
2020/12/25	59	51.15	84	50.97	50.90	-25	28,916	-0.09%
2020/12/24	13	51.67	10	52.11	51.80	3	29,015	0.01%
2020/12/23	29	51.83	18.3	52.11	51.70	10.7	29,190	0.04%
2020/12/22	166	54.00	23.2	55.60	51.50	142.8	29,768	0.48%	大買/鉅額交易
2020/12/21	63	57.06	45	57.51	56.70	18	29,556	0.06%
2020/12/18	52	56.10	61	56.69	56.20	-9	29,020	-0.03%
2020/12/17	56	56.31	30	56.09	55.30	26	28,672	0.09%
2020/12/16	59.5	55.32	123	54.66	56.30	-63.5	27,633	-0.23%	大賣/
2020/12/15	77	52.35	96	53.44	51.70	-19	26,277	-0.07%
2020/12/14	43	52.25	51	52.55	52.30	-8	25,856	-0.03%
2020/12/11	16	50.38	15	50.76	51.30	1	25,771	0.00%
2020/12/10	12	50.94	7	51.63	50.30	5	25,930	0.02%
2020/12/09	28	52.64	22	53.30	52.00	6	25,920	0.02%
2020/12/08	49	52.18	61.8	52.47	52.20	-12.8	25,644	-0.05%
2020/12/07	11	50.13	20	50.31	50.10	-9	25,214	-0.04%
2020/12/04	9	50.06	1	50.40	49.50	8	25,529	0.03%
2020/12/03	3	50.25	14	49.87	50.80	-11	25,769	-0.04%
2020/12/02	8	50.73	27	50.53	49.75	-19	26,120	-0.07%
2020/12/01	24	50.70	2.1	50.51	50.50	21.9	26,385	0.08%
2020/11/30	24	52.03	11	52.55	51.60	13	26,717	0.05%
2020/11/27	5	51.24	14	51.54	51.80	-9	27,004	-0.03%
2020/11/26	30	50.80	46	50.98	50.50	-16	27,466	-0.06%
2020/11/25	92	51.07	24	52.14	50.20	68	27,248	0.25%
2020/11/24	45	51.36	116	51.19	51.30	-71	27,467	-0.26%	大賣/
2020/11/23	23	48.65	16	48.64	48.50	7	27,037	0.03%
2020/11/20	0	0.00	13	48.10	47.95	-13	27,737	-0.05%
2020/11/19	53	47.92	54	48.24	47.60	-1	28,676	0.00%
2020/11/18	21	46.76	94	46.73	47.45	-73	30,627	-0.24%
2020/11/17	57	45.62	55	45.75	45.45	2	31,153	0.01%
2020/11/16	11	44.30	40	44.54	44.35	-29	32,848	-0.09%
2020/11/13	29	44.02	0	0.00	44.10	29	34,025	0.09%
2020/11/12	8	44.49	8	44.30	44.45	0	35,252	0.00%
2020/11/11	35	43.70	4	44.24	43.65	31	36,177	0.09%
2020/11/10	1	44.60	0	0.00	44.00	1	38,066	0.00%
2020/11/09	3	44.75	11	44.41	44.90	-8	41,214	-0.02%
2020/11/06	5	45.04	11	44.86	44.30	-6	42,827	-0.01%
2020/11/05	5	44.62	1	44.85	44.40	4	43,410	0.01%
2020/11/04	8	45.09	3	45.50	45.15	5	44,703	0.01%
2020/11/03	11	44.55	25	44.77	44.85	-14	45,064	-0.03%
2020/11/02	26	43.39	18	43.74	43.20	8	45,504	0.02%
2020/10/30	16	44.30	8	44.75	43.95	8	46,417	0.02%
2020/10/29	15	44.86	14	44.22	44.95	1	46,758	0.00%
2020/10/28	29	44.39	27	44.60	44.55	2	46,990	0.00%
2020/10/27	4	46.15	13	45.63	45.80	-9	47,118	-0.02%
2020/10/26	114	46.74	32.1	46.21	46.10	81.9	47,493	0.17%	大買/
2020/10/23	23	47.82	20	47.68	47.60	3	48,034	0.01%
2020/10/22	26	48.37	19	48.96	48.05	7	48,619	0.01%
2020/10/21	83	49.35	8	49.45	48.95	75	49,101	0.15%
2020/10/20	47	50.56	44	50.76	51.20	3	49,549	0.01%
2020/10/19	43	50.13	182	49.31	50.90	-139	49,388	-0.28%	大賣/鉅額交易
2020/10/16	14	46.64	13	46.66	46.35	1	48,913	0.00%
2020/10/15	65	46.45	2	46.75	45.95	63	49,896	0.13%
2020/10/14	9	47.02	23	46.85	47.35	-14	51,513	-0.03%
2020/10/13	2	45.23	2	45.55	45.40	0	53,410	0.00%
2020/10/12	8	46.01	5	46.09	45.40	3	54,813	0.01%
2020/10/08	8	46.18	8	46.33	46.20	0	56,601	0.00%
2020/10/07	30	46.20	10	46.59	45.85	20	57,105	0.04%
2020/10/06	15	46.36	29	46.31	46.55	-14	58,423	-0.02%
2020/10/05	4	45.35	16	45.14	45.35	-12	58,930	-0.02%
2020/09/30	72	44.13	69	44.53	44.60	3	59,080	0.01%
2020/09/29	16	45.16	24	45.25	45.35	-8	59,132	-0.01%
2020/09/28	16	44.46	22	44.58	44.50	-6	59,409	-0.01%
2020/09/25	155	45.36	50	44.15	43.95	105	60,014	0.17%	大買/鉅額交易
2020/09/24	18	46.80	31	46.55	47.00	-13	60,188	-0.02%
2020/09/23	11	47.09	13	46.71	46.30	-2	59,961	0.00%
2020/09/22	16	47.74	6	47.45	47.30	10	60,325	0.02%
2020/09/21	10	48.94	1	48.80	48.20	9	61,168	0.01%
2020/09/18	20	48.75	34	49.00	49.40	-14	61,286	-0.02%
2020/09/17	59	48.34	57	48.47	48.50	2	61,454	0.00%
2020/09/16	12	49.43	19	49.83	49.25	-7	61,484	-0.01%
2020/09/15	28	49.83	56	49.61	49.15	-28	61,668	-0.05%
2020/09/14	36	49.70	32	50.30	49.60	4	61,621	0.01%
2020/09/11	14	49.15	16	49.69	48.85	-2	62,002	0.00%
2020/09/10	47	49.91	27	50.13	49.70	20	63,001	0.03%
2020/09/09	24	50.93	18	50.86	50.70	6	63,631	0.01%
2020/09/08	30	50.98	25	50.93	50.60	5	63,687	0.01%
2020/09/07	27	52.85	41	54.01	51.80	-14	63,840	-0.02%
2020/09/04	10	53.33	42	53.38	54.80	-32	63,910	-0.05%
2020/09/03	35	54.69	49	54.71	53.90	-14	64,048	-0.02%
2020/09/02	25	53.87	35	53.78	53.80	-10	64,353	-0.02%
2020/09/01	63	52.72	46	52.93	53.10	17	64,129	0.03%
2020/08/31	25	51.78	43	52.17	51.40	-18	63,696	-0.03%
2020/08/28	94	52.60	25	52.65	51.80	69	63,696	0.11%
2020/08/27	35	54.62	42	55.49	55.10	-7	63,450	-0.01%
2020/08/26	51	54.87	32	54.54	53.90	19	63,286	0.03%
2020/08/25	22	54.69	26	54.57	54.00	-4	62,944	-0.01%
2020/08/24	174	58.15	54	57.22	55.20	120	62,792	0.19%	大買/鉅額交易
2020/08/21	16	56.64	81	56.90	57.40	-65	61,011	-0.11%
2020/08/20	125	52.97	43	53.40	52.20	82	62,227	0.13%	大買/
2020/08/19	29	56.64	28	56.85	56.60	1	61,656	0.00%
2020/08/18	17	54.30	24	55.02	56.20	-7	61,108	-0.01%
2020/08/17	56	53.43	69	53.73	53.10	-13	60,793	-0.02%
2020/08/14	44	52.46	45	52.18	53.10	-1	60,487	0.00%
2020/08/13	81	50.29	97	50.70	52.20	-16	58,936	-0.03%
2020/08/12	31	46.01	110	46.94	48.20	-79	56,215	-0.14%	大賣/
2020/08/11	44	43.84	53	44.04	43.85	-9	55,202	-0.02%
2020/08/10	132	43.97	114	43.97	43.60	18	55,347	0.03%	大買/大賣/
2020/08/07	41	42.21	54	42.18	42.10	-13	54,708	-0.02%
2020/08/06	32	41.83	21	41.94	41.40	11	55,555	0.02%
2020/08/05	98	41.79	102	42.28	42.70	-4	55,729	-0.01%	大賣/
2020/08/04	43	40.75	34	40.88	40.35	9	55,561	0.02%
2020/08/03	31	40.83	50	40.93	41.20	-19	55,548	-0.03%
2020/07/31	50	40.39	47	40.47	40.30	3	55,641	0.01%
2020/07/30	38	40.61	35	40.99	40.80	3	56,159	0.01%
2020/07/29	90	41.39	53	41.17	40.55	37	56,588	0.07%
2020/07/28	49	42.19	66	42.70	42.50	-17	56,594	-0.03%
2020/07/27	47	42.91	72	43.22	42.15	-25	56,788	-0.04%
2020/07/24	87	42.82	66	43.04	41.55	21	56,984	0.04%
2020/07/23	79	43.39	83	43.55	43.75	-4	57,673	-0.01%
2020/07/22	68	42.39	90	42.58	42.30	-22	58,198	-0.04%
2020/07/21	129	42.12	60	42.27	41.80	69	57,408	0.12%	大買/
2020/07/20	46	39.86	154	39.81	41.90	-108	57,098	-0.19%	大賣/鉅額交易
2020/07/17	64	38.71	78	38.77	38.10	-14	56,222	-0.02%
2020/07/16	65	38.01	152	38.18	38.80	-87	54,977	-0.16%	大賣/
2020/07/15	94	36.73	100	37.13	36.55	-6	54,307	-0.01%
2020/07/14	46	35.84	21	35.74	35.65	25	54,106	0.05%
2020/07/13	22	36.33	153	35.93	36.50	-131	54,451	-0.24%	大賣/鉅額交易
2020/07/10	39	33.76	41	33.74	33.90	-2	54,216	0.00%
2020/07/09	45	33.97	40	34.20	33.65	5	54,678	0.01%
2020/07/08	31	34.08	49	33.82	34.20	-18	55,282	-0.03%
2020/07/07	174	34.84	150	33.99	33.70	24	55,943	0.04%	大買/大賣/
2020/07/06	137	35.31	113	35.39	35.15	24	56,323	0.04%	大買/大賣/
2020/07/03	117	34.48	166	34.38	34.50	-49	56,313	-0.09%	大買/大賣/
2020/07/02	111	33.29	102	33.28	33.20	9	55,775	0.02%	大買/大賣/
2020/07/01	137	33.85	119	33.85	33.40	18	56,138	0.03%	大買/大賣/
2020/06/30	76	33.86	85	33.84	33.60	-9	57,055	-0.02%
2020/06/29	100	32.00	106	32.08	32.10	-6	57,793	-0.01%	大賣/
2020/06/24	111	31.59	120	31.85	32.00	-9	59,076	-0.02%	大買/大賣/
2020/06/23	137	31.72	119	31.70	31.65	18	60,318	0.03%	大買/大賣/
2020/06/22	249	32.77	224	32.27	32.05	25	60,822	0.04%	大買/大賣/
2020/06/19	153	33.16	151	33.25	33.30	2	61,315	0.00%	大買/大賣/
2020/06/18	188	32.66	184	33.31	33.15	4	61,646	0.01%	大買/大賣/
2020/06/17	168	34.17	156	33.44	33.20	12	61,513	0.02%	大買/大賣/
2020/06/16	71	33.13	104	33.00	34.25	-33	61,513	-0.05%	大賣/
2020/06/15	200	31.73	190	31.47	31.15	10	61,691	0.02%	大買/大賣/
2020/06/12	168	32.69	159	32.61	32.45	9	63,144	0.01%	大買/大賣/
2020/06/11	146	33.38	136	33.44	33.75	10	64,561	0.02%	大買/大賣/
2020/06/10	173	33.39	183	33.17	33.10	-10	65,914	-0.02%	大買/大賣/
2020/06/09	200	34.10	182	33.88	33.90	18	67,752	0.03%	大買/大賣/
2020/06/08	173	34.90	136	34.15	33.95	37	68,454	0.05%	大買/大賣/
2020/06/05	130	35.25	150	35.08	35.00	-20	70,044	-0.03%	大買/大賣/
2020/06/04	108	35.40	103	35.26	35.00	5	71,378	0.01%	大買/大賣/
2020/06/03	174	35.66	172	35.08	35.25	2	72,543	0.00%	大買/大賣/
2020/06/02	146	37.32	152	36.60	36.10	-6	73,155	-0.01%	大買/大賣/
2020/06/01	94	37.53	103	37.67	37.80	-9	73,512	-0.01%	大賣/
2020/05/29	160	37.00	114	37.22	37.25	46	74,101	0.06%	大買/大賣/
2020/05/28	93	37.18	74	36.84	37.00	19	74,253	0.03%
2020/05/27	64	38.02	57	38.27	36.90	7	73,667	0.01%
2020/05/26	71	35.63	100.2	35.81	36.45	-29.2	71,644	-0.04%
2020/05/25	150	32.45	145	32.48	33.15	5	70,485	0.01%	大買/大賣/
2020/05/22	64	33.71	58	34.03	33.35	6	69,924	0.01%
2020/05/21	48	33.40	57	33.61	33.65	-9	69,183	-0.01%
2020/05/20	94	33.15	81	32.99	32.70	13	68,662	0.02%
2020/05/19	69	33.11	87	33.08	33.50	-18	68,360	-0.03%
2020/05/18	101	32.79	83	32.65	32.30	18	67,883	0.03%	大買/
2020/05/15	110	33.86	118	33.48	34.10	-8	67,270	-0.01%	大買/大賣/
2020/05/14	163	33.31	136	33.19	32.55	27	66,571	0.04%	大買/大賣/
2020/05/13	287	34.46	271	34.05	33.60	16	66,131	0.02%	大買/大賣/
2020/05/12	171	33.42	191	33.79	34.50	-20	65,016	-0.03%	大買/大賣/
2020/05/11	269	33.84	209	33.86	33.25	60	64,952	0.09%	大買/大賣/
2020/05/08	66	33.33	67	33.30	33.20	-1	64,286	0.00%
2020/05/07	74	32.52	134	33.11	33.50	-60	64,040	-0.09%	大賣/
2020/05/06	133	32.70	101	32.76	32.15	32	63,725	0.05%	大買/大賣/
2020/05/05	226	33.85	172	33.53	33.00	54	63,131	0.09%	大買/大賣/
2020/05/04	57	33.18	116	33.78	34.05	-59	62,617	-0.09%	大賣/
2020/04/30	51	32.83	56	32.92	33.05	-5	62,094	-0.01%
2020/04/29	117	31.95	132	31.96	32.10	-15	61,518	-0.02%	大買/大賣/
2020/04/28	190	32.09	182	32.00	31.25	8	60,935	0.01%	大買/大賣/
2020/04/27	57	30.25	118	29.57	31.50	-61	59,408	-0.10%	大賣/
2020/04/24	124	28.46	102	28.52	28.65	22	58,034	0.04%	大買/大賣/
2020/04/23	200	28.22	223	28.27	28.50	-23	57,913	-0.04%	大買/大賣/
2020/04/22	168	27.63	204	27.60	28.35	-36	57,177	-0.06%	大買/大賣/
2020/04/21	175	27.52	168	27.77	27.05	7	56,362	0.01%	大買/大賣/
2020/04/20	104	27.90	82	27.78	27.70	22	55,798	0.04%	大買/
2020/04/17	249	28.36	191	27.78	27.80	58	55,711	0.10%	大買/大賣/
2020/04/16	159	27.89	177	28.15	28.60	-18	54,579	-0.03%	大買/大賣/
2020/04/15	165	28.23	131	27.77	27.80	34	54,265	0.06%	大買/大賣/
2020/04/14	158	27.80	289	27.66	28.75	-131	53,103	-0.25%	大買/大賣/鉅額交易
2020/04/13	83	26.43	94	26.83	26.80	-11	52,502	-0.02%
2020/04/10	80	26.35	83	26.46	26.40	-3	52,164	-0.01%
2020/04/09	129	26.45	96	26.04	25.35	33	51,436	0.06%	大買/
2020/04/08	163	26.94	151	27.97	26.50	12	50,729	0.02%	大買/大賣/
2020/04/07	96	28.24	92	28.50	28.35	4	49,950	0.01%
2020/04/06	58	26.70	78	26.86	26.90	-20	50,020	-0.04%
2020/04/01	135	24.65	120	24.63	25.15	15	49,877	0.03%	大買/大賣/
2020/03/31	136	24.08	149	24.57	24.25	-13	48,514	-0.03%	大買/大賣/
2020/03/30	196	23.13	165	23.33	23.60	31	46,687	0.07%	大買/大賣/
2020/03/27	80	22.12	112	22.66	23.10	-32	45,112	-0.07%	大賣/
2020/03/26	46	20.61	73	20.61	21.00	-27	43,532	-0.06%
2020/03/25	41	19.85	60	20.00	20.20	-19	42,629	-0.04%
2020/03/24	6	18.52	31	18.65	18.85	-25	41,664	-0.06%
2020/03/23	26	16.57	36	17.22	17.75	-10	41,110	-0.02%
2020/03/20	55	18.05	49	18.12	18.00	6	40,715	0.01%
2020/03/19	41	17.74	35	18.01	17.20	6	39,451	0.02%
2020/03/18	66	19.66	40	19.79	19.10	26	38,401	0.07%
2020/03/17	56	19.99	46	20.59	20.05	10	36,538	0.03%
2020/03/16	70	21.23	53	20.86	19.80	17	34,930	0.05%
2020/03/13	136	21.16	110	19.15	21.85	26	33,077	0.08%	大買/大賣/
2020/03/12	85	20.90	80	21.02	19.90	5	30,903	0.02%
2020/03/11	59	22.03	56	21.99	22.10	3	29,944	0.01%
2020/03/10	24	19.77	26	20.06	20.50	-2	27,942	-0.01%
2020/03/09	63	19.95	40	20.52	18.65	23	26,321	0.09%
2020/03/06	3	20.13	12	19.94	20.10	-9	24,818	-0.04%
2020/03/05	10	18.28	44	18.21	18.50	-34	23,647	-0.14%
2020/03/04	32	17.50	17	17.57	17.75	15	22,811	0.07%
2020/03/03	84	16.99	117	16.66	17.05	-33	21,797	-0.15%	大賣/
2020/03/02	50	15.27	50	15.05	15.50	0	21,006	0.00%
2020/02/26	11	15.55	21	15.65	15.45	-10	21,767	-0.05%
2020/02/25	40	15.86	40	15.55	15.95	0	22,681	0.00%
2020/02/24	32	15.94	44	16.08	15.65	-12	23,338	-0.05%
2020/02/21	14	16.12	3	15.90	16.10	11	23,798	0.05%
2020/02/20	20	15.77	19	15.85	15.85	1	24,220	0.00%
2020/02/19	21	15.75	0	0.00	15.70	21	24,387	0.09%
2020/02/18	3	15.60	1	15.40	15.70	2	24,726	0.01%
2020/02/17	20	15.61	19	15.55	15.55	1	24,570	0.00%
2020/02/14	70	15.75	61	15.32	15.75	9	24,439	0.04%
2020/02/13	77	15.52	72	15.55	15.25	5	24,131	0.02%
2020/02/12	52	15.45	53	14.99	15.50	-1	23,954	0.00%
2020/02/11	97	14.59	83	14.57	14.85	14	23,255	0.06%
2020/02/10	52	14.24	60	13.79	14.40	-8	23,187	-0.03%
2020/02/07	56	14.38	46	14.66	14.30	10	23,024	0.04%
2020/02/06	5	14.83	12	14.88	14.95	-7	22,816	-0.03%
2020/02/05	59	14.47	55	14.93	14.40	4	22,607	0.02%
2020/02/04	43	15.00	42	14.92	15.00	1	22,350	0.00%
2020/02/03	40	14.40	40	14.20	14.35	0	23,078	0.00%
2020/01/31	88	15.83	86	15.74	15.30	2	22,970	0.01%
2020/01/30	77	16.36	55	16.58	16.20	22	22,697	0.10%
2020/01/20	33	18.13	31	17.96	18.00	2	22,672	0.01%
2020/01/17	41	17.74	47	17.93	18.00	-6	22,658	-0.03%
2020/01/16	56	17.96	51	17.71	17.70	5	22,405	0.02%
2020/01/15	36	18.19	20	18.38	18.10	16	22,242	0.07%
2020/01/14	6	18.18	18	18.17	18.40	-12	22,156	-0.05%
2020/01/13	6	18.03	15	18.07	17.85	-9	21,854	-0.04%
2020/01/10	11	17.92	0	0.00	17.80	11	21,099	0.05%
2020/01/09	20	17.36	35	17.72	18.30	-15	20,514	-0.07%
2020/01/08	14	16.46	16	17.02	17.15	-2	19,878	-0.01%
2020/01/07	36	17.27	15	17.22	17.05	21	19,780	0.11%
2020/01/06	16	16.77	37	17.11	17.40	-21	19,344	-0.11%
2020/01/03	29	16.78	12	17.01	16.85	17	18,782	0.09%
2020/01/02	9	17.01	10	16.85	16.85	-1	18,502	-0.01%
2019/12/31	10	16.50	0	0.00	16.65	10	18,242	0.05%
2019/12/30	15	16.92	26	16.88	16.80	-11	18,122	-0.06%
2019/12/25	17	15.60	10	15.65	15.80	7	16,928	0.04%
2019/12/24	20	15.55	25	15.39	15.60	-5	17,015	-0.03%
2019/12/23	20	15.75	20	15.40	15.30	0	17,047	0.00%
2019/12/20	20	15.68	20	15.65	15.75	0	17,021	0.00%
2019/12/19	10	15.80	10	15.90	15.80	0	17,045	0.00%
2019/12/18	13	16.01	5	16.00	15.75	8	17,159	0.05%
2019/12/17	0	0.00	11	16.45	16.25	-11	17,121	-0.06%
2019/12/16	20	16.10	20	16.13	16.25	0	17,244	0.00%
2019/12/13	49	16.46	63	16.07	15.95	-14	17,293	-0.08%
2019/12/11	20	16.55	20	16.78	16.50	0	17,921	0.00%
2019/12/10	10	16.15	10	16.30	16.55	0	17,896	0.00%
2019/12/09	20	16.36	10	16.45	16.30	10	18,240	0.05%
2019/12/06	18	16.22	14	16.26	16.35	4	18,132	0.02%
2019/12/03	0	0.00	1	15.60	15.70	-1	18,789	-0.01%
2019/12/02	1	15.00	6	14.95	15.50	-5	19,620	-0.03%
2019/11/29	2	15.50	0	0.00	15.50	2	19,782	0.01%
2019/11/28	2	15.70	30	15.70	15.60	-28	20,209	-0.14%
2019/11/27	1	15.85	0	0.00	16.10	1	20,992	0.00%
2019/11/26	8	16.16	0	0.00	16.15	8	21,042	0.04%
2019/11/25	12	16.48	27	16.70	16.25	-15	20,617	-0.07%
2019/11/22	56	16.76	86	16.37	16.15	-30	19,834	-0.15%
2019/11/21	22	16.14	24	16.20	16.55	-2	18,704	-0.01%
2019/11/20	25	15.74	32	15.83	15.70	-7	17,910	-0.04%
2019/11/19	26	15.50	6	15.61	15.40	20	17,547	0.11%
2019/11/18	1	15.10	2	15.20	15.15	-1	16,976	-0.01%
2019/11/15	24	14.89	33	14.89	14.90	-9	16,709	-0.05%
2019/11/14	1	13.95	0	0.00	14.00	1	16,338	0.01%
2019/11/13	0	0.00	1	14.05	14.00	-1	16,424	-0.01%
2019/11/12	2	13.93	0	0.00	14.05	2	16,615	0.01%
2019/11/07	4	14.09	3	14.10	14.15	1	16,592	0.01%
2019/11/04	1	15.05	0	0.00	14.60	1	16,542	0.01%
2019/11/01	5	15.08	5	15.31	14.90	0	16,438	0.00%
2019/10/31	20	15.39	16	15.71	15.35	4	16,321	0.02%
2019/10/30	0	0.00	5	15.10	15.00	-5	15,333	-0.03%
2019/10/28	2	15.10	2	15.00	14.90	0	15,233	0.00%
2019/10/25	0	0.00	1	14.80	14.80	-1	15,513	-0.01%
2019/10/23	0	0.00	9	14.77	14.70	-9	15,859	-0.06%
2019/10/21	0	0.00	28	14.82	14.75	-28	15,823	-0.18%
2019/10/18	0	0.00	1	14.55	14.55	-1	15,857	-0.01%
2019/10/17	0	0.00	1	14.50	14.55	-1	15,948	-0.01%
2019/10/16	1	14.70	0	0.00	14.40	1	16,089	0.01%
2019/10/14	33	13.85	50	14.06	14.25	-17	16,316	-0.10%
2019/10/09	4	13.78	0	0.00	13.60	4	16,563	0.02%
2019/10/08	1	13.85	0	0.00	13.75	1	16,613	0.01%
2019/10/04	1	14.10	0	0.00	13.90	1	16,669	0.01%
2019/10/03	20	14.25	21	13.90	14.10	-1	16,608	-0.01%
2019/09/27	3	13.75	2	13.95	13.80	1	16,560	0.01%
2019/09/24	9	14.71	1	14.55	14.55	8	16,485	0.05%
2019/09/23	2	14.73	1	14.90	14.80	1	16,398	0.01%
2019/09/20	4	14.71	76	14.57	14.70	-72	16,339	-0.44%
2019/09/19	56	14.54	53	14.79	14.50	3	16,310	0.02%
2019/09/18	53	14.90	0	0.00	14.85	53	16,202	0.33%
2019/09/17	7	15.00	3	14.98	15.00	4	16,088	0.02%
2019/09/16	12	15.37	23	15.29	15.10	-11	15,838	-0.07%
2019/09/12	15	14.95	14	15.04	15.05	1	15,112	0.01%
2019/09/11	14	14.71	7	15.06	15.20	7	14,883	0.05%
2019/09/09	10	14.55	25	14.54	14.55	-15	14,145	-0.11%
2019/09/06	9	14.44	51	14.36	14.55	-42	13,956	-0.30%
2019/09/05	46	14.83	15	14.87	14.75	31	13,659	0.23%
2019/09/04	51	15.00	10	15.09	15.10	41	13,004	0.32%
2019/09/03	19	14.47	0	0.00	14.45	19	12,321	0.15%
2019/09/02	5	14.43	40	14.63	14.80	-35	11,884	-0.29%
2019/08/30	5	13.67	3	14.32	14.45	2	11,134	0.02%
2019/08/29	3	13.45	3	13.45	13.45	0	10,088	0.00%
2019/08/26	1	12.60	1	12.75	12.75	0	9,601	0.00%
2019/08/23	1	13.20	0	0.00	13.15	1	9,533	0.01%
2019/08/22	8	13.22	8	13.45	13.50	0	9,474	0.00%
2019/08/21	0	0.00	10	13.15	13.15	-10	9,142	-0.11%
2019/08/20	13	12.88	13	12.90	12.70	0	9,035	0.00%
2019/08/19	7	12.83	11	12.96	12.80	-4	9,010	-0.04%
2019/08/16	9	12.82	9	12.81	12.80	0	8,950	0.00%
2019/08/15	9	12.58	8	12.76	12.90	1	8,846	0.01%
2019/08/14	1	12.35	1	12.45	12.35	0	8,724	0.00%
2019/08/13	1	12.20	0	0.00	12.15	1	8,759	0.01%
2019/08/08	4	12.30	1	12.45	12.70	3	8,897	0.03%
2019/08/06	1	11.60	4	11.63	12.30	-3	8,854	-0.03%
2019/08/05	33	11.97	13	12.06	11.95	20	8,779	0.23%
2019/08/02	1	12.65	0	0.00	12.25	1	8,777	0.01%
2019/08/01	3	13.08	12	13.26	13.05	-9	8,634	-0.10%
2019/07/31	10	13.45	0	0.00	13.45	10	8,513	0.12%
2019/07/30	10	13.50	1	14.00	13.40	9	8,395	0.11%
2019/07/29	4	14.20	0	0.00	13.85	4	8,132	0.05%
2019/07/26	8	13.54	0	0.00	13.50	8	7,639	0.10%
2019/07/25	0	0.00	23	13.57	13.40	-23	7,599	-0.30%
2019/07/24	11	13.03	0	0.00	12.95	11	7,238	0.15%
2019/07/23	4	13.45	0	0.00	13.25	4	7,257	0.06%
2019/07/22	2	13.25	1	13.55	13.60	1	7,202	0.01%
2019/07/19	0	0.00	2	13.15	13.05	-2	7,063	-0.03%
2019/07/18	2	13.45	2	13.05	13.05	0	7,084	0.00%
2019/07/17	48	13.02	13	13.15	13.30	35	7,012	0.50%
2019/07/16	0	0.00	1	12.60	12.90	-1	6,618	-0.02%
2019/07/15	7	12.59	11	12.65	12.65	-4	6,514	-0.06%
2019/07/12	1	12.30	44	12.25	12.15	-43	6,223	-0.69%
2019/07/11	0	0.00	50	12.15	12.20	-50	6,337	-0.79%
2019/07/10	0	0.00	2	12.15	12.05	-2	6,394	-0.03%
2019/07/09	10	11.90	10	11.85	11.90	0	6,474	0.00%
2019/07/04	17	11.99	0	0.00	12.00	17	7,009	0.24%
2019/07/03	21	12.00	0	0.00	11.80	21	7,866	0.27%
2019/07/02	1	12.05	0	0.00	12.05	1	8,493	0.01%
2019/07/01	22	12.02	72	12.13	11.95	-50	8,852	-0.56%
2019/06/27	51	11.65	10	11.88	11.75	41	8,918	0.46%
2019/06/26	11	11.64	0	0.00	11.50	11	8,869	0.12%
2019/06/25	6	12.17	7	12.33	11.80	-1	8,900	-0.01%
2019/06/21	22	11.91	20	12.05	11.85	2	8,900	0.02%
2019/06/20	0	11.90	0	0.00	11.95	0	8,946	0.00%
2019/06/19	0	0.00	5	11.97	11.85	-5	9,136	-0.05%
2019/06/18	0	0.00	20	11.45	11.40	-20	9,141	-0.22%
2019/06/12	25	11.79	0	0.00	11.65	25	9,772	0.26%
2019/06/11	0	0.00	21	11.65	11.90	-21	9,632	-0.22%
2019/06/10	1	10.80	0	0.00	10.85	1	9,393	0.01%
2019/06/04	5	10.90	0	0.00	10.85	5	9,529	0.05%
2019/06/03	10	10.90	0	0.00	10.90	10	9,638	0.10%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	2	11.10	5	11.20	11.10	-3	9,733	-0.03%
2019/05/29	0	0.00	10	10.90	10.90	-10	9,756	-0.10%
2019/05/24	7	10.81	0	0.00	10.75	7	10,045	0.07%
2019/05/23	15	10.80	0	0.00	10.80	15	10,078	0.15%
2019/05/22	0	0.00	15	11.15	11.25	-15	10,184	-0.15%
2019/05/21	19	10.80	23	10.95	11.10	-4	10,370	-0.04%
2019/05/20	3	11.78	2	11.35	11.10	1	10,623	0.01%
2019/05/17	0	0.00	2	12.18	11.90	-2	10,694	-0.02%
2019/05/16	8	11.89	0	0.00	11.75	8	10,831	0.07%
2019/05/13	2	11.50	0	0.00	11.40	2	11,535	0.02%
2019/05/10	4	11.83	0	0.00	11.75	4	11,519	0.03%
2019/05/09	3	12.22	0	0.00	12.10	3	11,449	0.03%
2019/05/08	0	0.00	30	12.60	12.70	-30	11,407	-0.26%
2019/05/03	10	12.90	0	0.00	12.95	10	11,463	0.09%
2019/05/02	2	12.95	2	12.85	12.95	0	11,512	0.00%
2019/04/30	3	12.32	0	0.00	12.50	3	11,828	0.03%
2019/04/29	9	12.76	1	13.10	12.50	8	11,953	0.07%
2019/04/26	5	13.15	0	0.00	13.15	5	11,857	0.04%
2019/04/23	15	13.49	0	0.00	13.50	15	12,744	0.12%
2019/04/22	1	13.75	0	0.00	13.75	1	12,720	0.01%
2019/04/19	4	13.70	0	0.00	13.65	4	12,811	0.03%
2019/04/18	24	13.78	0	0.00	13.55	24	13,033	0.18%
2019/04/17	0	0.00	3	14.15	13.95	-3	13,250	-0.02%
2019/04/16	1	14.25	0	0.00	14.20	1	13,785	0.01%
2019/04/15	30	14.05	0	0.00	14.00	30	14,559	0.21%
2019/04/12	4	13.98	30	14.35	13.90	-26	14,618	-0.18%
2019/04/10	5	14.78	10	15.00	14.60	-5	14,472	-0.03%
2019/04/09	23	15.86	10	15.65	14.80	13	14,352	0.09%
2019/04/08	11	14.58	44	15.00	15.30	-33	13,921	-0.24%
2019/04/03	8	13.99	33	13.93	13.95	-25	13,527	-0.18%
2019/04/02	41	13.50	2	13.60	13.30	39	13,461	0.29%
2019/04/01	6	13.40	11	13.45	13.40	-5	13,529	-0.04%
2019/03/29	18	13.19	0	0.00	13.25	18	13,551	0.13%
2019/03/28	11	13.14	2	13.15	13.05	9	13,781	0.07%
2019/03/27	1	13.40	0	0.00	13.50	1	13,798	0.01%
2019/03/26	21	13.68	10	13.65	13.55	11	13,781	0.08%
2019/03/25	16	13.69	10	13.80	13.75	6	13,752	0.04%
2019/03/22	6	14.04	6	14.58	14.10	0	13,772	0.00%
2019/03/21	20	14.19	1	14.25	14.15	19	13,846	0.14%
2019/03/20	41	14.34	10	14.22	14.30	31	13,962	0.22%
2019/03/19	2	13.90	0	0.00	13.80	2	13,686	0.01%
2019/03/18	8	13.86	12	13.89	13.85	-4	14,141	-0.03%
2019/03/15	2	13.78	17	13.75	13.75	-15	15,426	-0.10%
2019/03/14	1	13.50	31	13.55	13.45	-30	15,854	-0.19%
2019/03/13	2	13.45	5	13.55	13.40	-3	16,657	-0.02%
2019/03/12	11	13.62	20	13.63	13.50	-9	16,897	-0.05%
2019/03/11	10	13.58	0	0.00	13.60	10	17,158	0.06%
2019/03/08	6	13.56	0	0.00	13.60	6	17,402	0.03%
2019/03/07	15	13.77	61	14.20	13.70	-46	17,504	-0.26%
2019/03/06	0	0.00	20	14.15	14.05	-20	17,767	-0.11%
2019/03/05	61	14.09	1	14.25	14.00	60	17,887	0.34%
2019/02/27	22	13.85	0	0.00	13.80	22	17,987	0.12%
2019/02/26	1	14.20	2	14.38	14.00	-1	18,108	-0.01%
2019/02/25	1	14.00	1	14.00	14.10	0	18,196	0.00%
2019/02/21	1	13.90	1	14.00	14.00	0	18,374	0.00%
2019/02/20	6	14.44	30	14.35	14.20	-24	18,544	-0.13%
2019/02/19	12	14.77	21	14.55	14.40	-9	18,906	-0.05%
2019/02/18	0	0.00	70	14.30	14.10	-70	19,488	-0.36%
2019/02/15	4	14.38	4	14.40	14.10	0	19,524	0.00%
2019/02/14	18	14.29	10	14.09	14.10	8	19,259	0.04%
2019/02/13	3	14.05	0	0.00	13.65	3	18,769	0.02%
2019/02/12	10	13.58	25	13.80	13.90	-15	18,572	-0.08%
2019/02/11	0	0.00	2	13.35	13.40	-2	18,485	-0.01%
2019/01/30	5	13.30	5	13.35	13.25	0	18,532	0.00%
2019/01/29	5	13.30	5	13.25	13.25	0	18,576	0.00%
2019/01/28	0	0.00	2	13.30	13.25	-2	18,595	-0.01%
2019/01/25	30	13.35	30	13.15	13.15	0	18,707	0.00%
2019/01/24	20	13.35	20	13.30	13.25	0	18,874	0.00%
2019/01/23	20	13.05	60	12.98	13.35	-40	18,954	-0.21%
2019/01/22	56	13.54	0	0.00	13.10	56	19,032	0.29%
2019/01/21	7	13.98	6	14.04	13.90	1	18,660	0.01%
2019/01/18	18	13.79	0	0.00	13.90	18	18,513	0.10%
2019/01/17	46	13.88	9	13.97	13.75	37	18,514	0.20%
2019/01/16	26	13.63	42	14.01	13.90	-16	18,396	-0.09%
2019/01/15	58	13.85	92	14.09	13.65	-34	18,118	-0.19%
2019/01/14	25	13.20	26	13.28	13.45	-1	17,558	-0.01%
2019/01/11	16	13.40	10	13.35	13.35	6	17,517	0.03%
2019/01/10	1	13.50	0	0.00	13.45	1	17,403	0.01%
2019/01/09	27	14.03	5	14.45	14.00	22	17,156	0.13%
2019/01/08	31	14.32	22	14.15	14.55	9	16,910	0.05%
2019/01/07	13	13.82	27	14.15	14.40	-14	16,250	-0.09%
2019/01/04	7	13.27	5	13.10	13.10	2	15,488	0.01%
2019/01/02	3	13.10	0	0.00	13.15	3	15,392	0.02%
2018/12/28	0	0.00	55	13.04	13.10	-55	15,350	-0.36%
2018/12/27	58	13.55	25	13.71	13.05	33	15,497	0.21%
2018/12/26	4	13.29	45	13.15	13.25	-41	15,310	-0.27%
2018/12/25	4	12.81	0	0.00	13.50	4	15,415	0.03%
2018/12/24	1	13.15	0	0.00	13.15	1	15,171	0.01%
2018/12/22	10	13.35	0	0.00	13.25	10	15,044	0.07%
2018/12/21	50	13.11	23	13.08	13.20	27	14,973	0.18%
2018/12/20	0	0.00	5	12.57	12.60	-5	14,911	-0.03%
2018/12/19	1	12.40	0	0.00	12.30	1	14,834	0.01%
2018/12/18	3	12.45	3	12.57	12.45	0	14,981	0.00%
2018/12/14	13	12.27	4	12.40	12.60	9	15,534	0.06%
2018/12/13	15	12.50	1	12.40	12.25	14	15,407	0.09%
2018/12/12	2	12.93	0	0.00	12.90	2	15,294	0.01%
2018/12/11	17	13.06	22	13.28	12.90	-5	15,285	-0.03%
2018/12/10	44	13.90	18	13.73	13.60	26	15,357	0.17%
2018/12/07	13	13.42	28	13.30	13.75	-15	14,342	-0.10%
2018/12/06	49	13.44	17	13.79	12.50	32	14,332	0.22%
2018/12/05	3	13.07	6	13.37	13.75	-3	14,145	-0.02%
2018/12/04	2	13.25	7	13.27	13.20	-5	14,467	-0.03%
2018/12/03	20	13.03	25	13.00	12.85	-5	14,798	-0.03%
2018/11/30	8	12.30	0	0.00	12.30	8	15,372	0.05%
2018/11/29	1	12.10	0	0.00	12.10	1	16,645	0.01%
2018/11/28	3	12.92	1	12.75	12.80	2	16,412	0.01%
2018/11/27	3	12.78	2	12.80	12.90	1	16,444	0.01%
2018/11/23	4	12.50	3	12.40	12.40	1	16,524	0.01%
2018/11/22	3	12.43	48	12.47	12.30	-45	16,605	-0.27%
2018/11/21	10	12.97	3	13.00	13.10	7	16,482	0.04%
2018/11/20	5	13.00	7	12.99	12.95	-2	16,511	-0.01%
2018/11/19	40	13.08	12	13.27	13.15	28	16,536	0.17%
2018/11/16	8	13.12	48	13.05	13.00	-40	16,487	-0.24%
2018/11/15	38	12.50	10	12.35	12.50	28	16,133	0.17%
2018/11/14	0	0.00	45	11.81	11.85	-45	16,585	-0.27%
2018/11/13	2	10.73	21	10.80	10.80	-19	17,751	-0.11%
2018/11/12	0	0.00	10	10.65	10.65	-10	18,723	-0.05%
2018/11/08	24	10.80	25	10.98	10.50	-1	20,407	0.00%
2018/11/07	30	10.45	37	10.56	10.60	-7	20,800	-0.03%
2018/11/06	45	10.25	0	0.00	10.15	45	20,844	0.22%
2018/11/02	3	10.40	20	10.65	10.30	-17	20,935	-0.08%
2018/11/01	0	0.00	22	10.52	10.65	-22	20,773	-0.11%
2018/10/31	16	10.04	16	10.14	10.20	0	20,560	0.00%
2018/10/30	20	9.48	52	9.69	9.86	-32	20,460	-0.16%
2018/10/29	6	9.13	0	0.00	9.10	6	20,271	0.03%
2018/10/26	6	9.36	0	0.00	9.23	6	20,228	0.03%
2018/10/25	31	9.71	0	0.00	9.43	31	20,159	0.15%
2018/10/24	5	9.89	0	0.00	10.05	5	20,069	0.02%
2018/10/19	0	0.00	1	10.05	10.00	-1	19,919	-0.01%
2018/10/17	3	10.43	8	10.64	10.35	-5	19,788	-0.03%
2018/10/16	0	0.00	3	10.40	10.45	-3	19,689	-0.02%
2018/10/15	2	10.28	2	10.53	10.30	0	19,541	0.00%
2018/10/12	0	0.00	25	10.13	10.40	-25	19,446	-0.13%
2018/10/11	1	9.99	20	9.90	9.77	-19	19,307	-0.10%
2018/10/08	1	11.30	26	11.03	11.15	-25	19,037	-0.13%
2018/10/05	1	10.80	48	11.00	11.05	-47	18,940	-0.25%
2018/10/04	4	11.75	3	11.70	11.50	1	18,673	0.01%
2018/10/03	87	11.69	42	11.50	11.45	45	18,707	0.24%
2018/10/02	1	12.20	1	12.40	12.20	0	18,322	0.00%
2018/10/01	0	0.00	5	12.45	12.50	-5	18,207	-0.03%
2018/09/27	5	12.54	5	12.75	12.30	0	18,060	0.00%
2018/09/26	3	12.43	0	0.00	12.30	3	17,822	0.02%
2018/09/25	0.4	12.50	200	12.38	12.55	-199.6	17,762	-1.12%	大賣/鉅額交易
2018/09/21	8	12.49	40	12.63	12.45	-32	17,549	-0.18%
2018/09/20	34	12.69	20	12.23	12.25	14	17,320	0.08%
2018/09/19	16	13.43	110	13.20	13.05	-94	16,795	-0.56%	大賣/
2018/09/18	5	13.30	0	0.00	13.30	5	16,584	0.03%
2018/09/17	209	13.51	130	13.47	13.50	79	16,401	0.48%	大買/大賣/
2018/09/14	80	14.00	61	13.82	14.00	19	16,153	0.12%
2018/09/13	37	13.02	2	13.03	13.20	35	15,673	0.22%
2018/09/12	18.6	13.31	21	13.68	13.20	-2.4	15,263	-0.02%
2018/09/11	40	13.38	2	13.70	13.90	38	14,759	0.26%
2018/09/10	34	13.75	6	13.70	13.05	28	14,108	0.20%
2018/09/07	10	14.45	25	14.53	14.45	-15	13,489	-0.11%
2018/09/06	39	14.70	32	14.81	14.70	7	12,912	0.05%
2018/09/05	47	15.21	11	16.90	15.10	36	12,083	0.30%
2018/09/04	12	15.97	8	15.70	16.05	4	10,813	0.04%
2018/09/03	28	15.80	8	15.96	15.65	20	10,756	0.19%
2018/08/31	8	16.44	6	16.62	16.70	2	10,728	0.02%
2018/08/30	59	16.27	9	16.26	16.00	50	10,548	0.47%
2018/08/29	40	15.91	45	15.92	16.10	-5	10,415	-0.05%
2018/08/27	1	14.70	0	0.00	15.10	1	10,217	0.01%
2018/08/24	13	15.47	0	0.00	15.05	13	10,035	0.13%
2018/08/23	3	16.00	27	15.58	16.00	-24	9,818	-0.24%
2018/08/22	4	15.04	12	14.94	15.05	-8	9,524	-0.08%
2018/08/21	270	15.07	90	14.92	15.30	180	9,321	1.93%	大買/鉅額交易
2018/08/20	48	14.33	122	14.04	14.20	-74	7,900	-0.94%	大賣/
2018/08/17	26	14.11	54	13.88	14.30	-28	6,493	-0.43%
2018/08/16	144	12.85	73	12.41	13.00	71	5,438	1.31%	大買/
2018/08/15	24	12.04	50	11.98	12.20	-26	4,606	-0.56%
2018/08/14	40	11.03	5	11.20	11.25	35	3,657	0.96%
2018/08/13	4	10.30	0	0.00	10.25	4	3,157	0.13%
2018/08/10	0	0.00	60	10.38	10.45	-60	3,020	-1.99%
2018/08/09	25	10.15	0	0.00	10.10	25	2,813	0.89%
2018/08/08	25	10.10	0	0.00	10.10	25	2,782	0.90%
2018/08/07	0	0.00	26	10.00	9.95	-26	2,805	-0.93%
2018/08/06	26	10.00	2	10.05	10.05	24	2,794	0.86%
2018/07/30	0	0.00	1	9.90	9.80	-1	2,858	-0.03%
2018/07/23	2	9.37	0	0.00	9.39	2	2,814	0.07%
2018/07/16	5	9.56	0	0.00	9.52	5	2,839	0.18%
2018/07/11	1	9.63	1	9.84	9.54	0	2,865	0.00%
2018/07/09	0	0.00	3	9.42	9.36	-3	2,672	-0.11%
2018/07/06	3	9.12	0	0.00	9.25	3	2,766	0.11%
2018/07/03	1	9.65	0	0.00	9.68	1	2,733	0.04%
2018/06/27	0	0.00	5	9.99	9.93	-5	2,683	-0.19%
2018/06/22	1	10.05	6	10.06	10.05	-5	2,749	-0.18%
2018/06/20	0	0.00	2	10.00	10.05	-2	2,655	-0.08%
2018/06/19	0	0.00	1	10.15	10.20	-1	2,617	-0.04%
2018/06/12	0	0.00	5	10.75	10.60	-5	2,438	-0.21%
2018/06/08	150	10.20	156	10.09	10.10	-6	2,261	-0.27%	大買/大賣/
2018/06/07	5	9.94	10	9.90	9.91	-5	2,190	-0.23%
2018/06/06	1	9.89	1	9.99	9.90	0	2,158	0.00%
2018/06/05	2	9.93	0	0.00	9.71	2	2,141	0.09%
2018/06/04	0	0.00	4	9.62	9.56	-4	1,934	-0.21%
2018/05/30	1	9.26	0	0.00	9.24	1	1,894	0.05%
2018/05/29	1	9.37	5	9.26	9.35	-4	1,893	-0.21%
2018/05/28	0	0.00	4	9.20	9.23	-4	1,853	-0.22%
2018/05/25	2	9.17	2	9.27	9.15	0	1,854	0.00%
2018/05/24	0	0.00	2	9.18	9.18	-2	1,863	-0.11%
2018/05/22	10.3	9.20	0	0.00	9.15	10.3	1,882	0.55%
2018/05/18	0.2	9.00	0	0.00	9.03	0.2	1,890	0.01%
2018/05/16	3	9.11	1	9.11	9.09	2	1,946	0.10%
2018/05/15	1	9.45	0	0.00	9.21	1	1,960	0.05%
2018/05/14	0.2	9.32	0	0.00	9.36	0.2	2,029	0.01%
2018/05/11	0.3	9.46	0	0.00	9.50	0.3	2,035	0.01%
2018/05/08	1	9.52	0	0.00	9.50	1	2,023	0.05%
2018/04/26	0	0.00	1	9.30	9.30	-1	2,080	-0.05%
2018/04/13	0	0.00	1	10.15	10.10	-1	2,454	-0.04%
2018/03/31	1	9.82	0	0.00	9.78	1	2,754	0.04%
2018/03/30	0	0.00	1	9.95	9.80	-1	2,785	-0.04%
2018/03/29	1	10.05	0	0.00	9.83	1	2,842	0.04%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/27	0	0.00	1	9.70	9.72	-1	2,932	-0.03%
2018/03/21	0.6	9.73	0	0.00	9.77	0.6	3,654	0.02%
2018/03/15	0	0.00	2	9.99	10.00	-2	3,989	-0.05%
2018/03/14	0.4	9.80	0	0.00	9.86	0.4	3,935	0.01%
2018/03/13	0	0.00	8	9.90	9.85	-8	3,952	-0.20%
2018/03/09	1	9.75	0	0.00	9.64	1	4,050	0.02%
2018/03/05	1	9.44	1	9.40	9.31	0	4,342	0.00%
2018/02/12	0	0.00	4	8.88	9.06	-4	4,960	-0.08%
2018/02/09	4	8.26	2	8.58	8.60	2	4,999	0.04%
2018/02/08	3	9.02	0	0.00	9.02	3	5,019	0.06%
2018/02/07	0	0.00	2	9.33	9.20	-2	5,073	-0.04%
2018/02/06	13	9.14	0	0.00	9.05	13	5,226	0.25%
2018/02/02	1	10.25	0	0.00	10.25	1	5,250	0.02%
2018/02/01	0	0.00	1	10.40	10.25	-1	5,371	-0.02%
2018/01/30	1	10.25	1	10.40	10.40	0	5,591	0.00%
2018/01/26	1	10.25	0	0.00	10.20	1	6,009	0.02%
2018/01/22	11	10.17	1	10.20	10.20	10	6,673	0.15%
2018/01/17	0	0.00	2	10.53	10.45	-2	6,815	-0.03%
2018/01/15	0	0.00	25	10.42	10.35	-25	6,832	-0.37%
2018/01/12	11	10.45	0	0.00	10.40	11	6,802	0.16%
2018/01/09	10	10.73	5	11.00	10.75	5	6,613	0.08%
2018/01/08	30	11.03	6	11.07	10.90	24	6,553	0.37%
2018/01/03	0	0.00	1	10.60	10.60	-1	6,260	-0.02%
2018/01/02	5	10.75	0	0.00	10.75	5	6,219	0.08%