金像電 (2368)-兆豐-員林券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股
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－兆豐-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-員林券商分點個股進出
兆豐-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	201.37	9	200.50	199.00	-5	8,248	-0.06%
2024/05/30	1	206.00	2	204.75	204.00	-1	8,261	-0.01%
2024/05/29	3	200.67	1	200.50	201.00	2	8,288	0.02%
2024/05/28	9.4	203.52	1	204.00	202.50	8.4	8,311	0.10%
2024/05/27	1	204.00	1	205.50	203.50	0	8,295	0.00%
2024/05/24	2	202.50	0.1	203.50	203.00	2	8,341	0.02%
2024/05/23	2.1	202.62	0	0.00	201.50	2.1	8,308	0.03%
2024/05/22	0	0.00	0.3	205.49	205.50	-0.3	8,438	0.00%
2024/05/21	3	205.17	1	204.00	203.50	2	8,606	0.02%
2024/05/17	4	206.13	5.1	206.80	206.50	-1.1	8,772	-0.01%
2024/05/16	0.2	207.50	25.1	207.25	203.50	-24.9	8,896	-0.28%
2024/05/15	1.3	198.38	1	194.50	195.50	0.3	8,860	0.00%
2024/05/14	1	191.48	0	0.00	190.50	1	8,965	0.01%
2024/05/13	0	188.00	0	0.00	187.50	0	9,156	0.00%
2024/05/10	0.2	192.75	0	0.00	193.00	0.2	9,324	0.00%
2024/05/09	0	0.00	0.1	198.50	198.50	-0.1	9,180	0.00%
2024/05/08	3.6	194.60	1	195.00	196.50	2.6	9,192	0.03%
2024/05/06	1.3	191.45	1	191.00	190.50	0.3	9,494	0.00%
2024/05/03	0	193.50	0	0.00	192.00	0	9,481	0.00%
2024/05/02	1	198.00	4	194.75	196.50	-3	9,571	-0.03%
2024/04/30	4	201.38	2	197.00	197.00	2	9,607	0.02%
2024/04/29	11	195.55	4	197.50	198.00	7	9,648	0.07%
2024/04/26	4	192.88	3	194.00	192.50	1	9,791	0.01%
2024/04/25	0.1	188.50	1.2	193.52	187.00	-1	9,799	-0.01%
2024/04/24	3	196.16	3	196.50	196.50	0	9,812	0.00%
2024/04/23	2	185.00	1	187.00	188.00	1	9,758	0.01%
2024/04/22	4.1	191.96	7.2	182.06	182.00	-3.1	9,666	-0.03%
2024/04/19	12.1	196.00	0	0.00	196.00	12.1	9,531	0.13%
2024/04/18	1	205.98	1	205.00	205.00	0	9,488	0.00%
2024/04/17	1.1	202.39	0	0.00	201.50	1.1	9,472	0.01%
2024/04/16	24.1	209.11	3	202.99	201.50	21.1	9,455	0.22%
2024/04/15	5.3	218.21	3	220.83	212.50	2.3	9,443	0.02%
2024/04/12	2	229.00	1	231.00	229.50	1	9,313	0.01%
2024/04/11	21	230.45	1.1	232.64	229.50	19.9	9,337	0.21%
2024/04/10	21.2	236.74	0	0.00	230.50	21.2	9,333	0.23%
2024/04/09	6.2	240.90	2	237.00	237.00	4.2	9,352	0.04%
2024/04/08	4.1	245.71	4	247.38	242.50	0.1	9,345	0.00%
2024/04/03	4.2	237.32	26	240.40	241.00	-21.8	9,259	-0.24%
2024/04/02	27.1	234.57	3	233.54	234.00	24.1	9,240	0.26%
2024/03/29	1	247.00	1	246.50	245.50	0	9,152	0.00%
2024/03/28	2.3	244.07	1.1	244.50	244.50	1.2	9,107	0.01%
2024/03/27	3	250.17	13.4	252.12	251.00	-10.4	9,052	-0.11%
2024/03/26	3.3	241.89	7	246.36	242.00	-3.7	8,927	-0.04%
2024/03/25	5.3	250.86	5.1	251.11	247.50	0.2	8,912	0.00%
2024/03/22	1	249.50	25.4	243.41	247.50	-24.4	8,866	-0.27%
2024/03/21	4.1	233.13	14	235.07	233.50	-9.9	8,668	-0.11%
2024/03/20	6.5	231.31	5.3	232.77	229.50	1.2	8,699	0.01%
2024/03/19	17	232.97	4	235.63	229.50	13	8,751	0.15%
2024/03/18	7.1	235.62	2	237.50	238.00	5.1	8,684	0.06%
2024/03/15	11.1	228.32	11	231.68	232.50	0	8,689	0.00%
2024/03/14	1.2	221.32	1	220.50	220.50	0.2	8,659	0.00%
2024/03/13	23.1	230.66	0.3	238.91	229.00	22.8	8,739	0.26%
2024/03/12	21.2	241.01	1	242.50	242.50	20.2	8,651	0.23%
2024/03/11	1.1	250.01	2	248.00	248.00	-0.9	8,593	-0.01%
2024/03/08	5.1	254.42	4	250.38	249.50	1.1	8,641	0.01%
2024/03/07	9.2	259.82	2	254.25	252.50	7.2	8,595	0.08%
2024/03/06	0.1	263.00	0	0.00	274.50	0.1	8,335	0.00%
2024/03/05	0	0.00	1.1	265.52	265.50	-1.1	8,341	-0.01%
2024/03/04	0.1	262.50	0	0.00	259.00	0.1	8,359	0.00%
2024/02/29	1	253.01	1	257.91	257.00	0	8,274	0.00%
2024/02/27	1.5	249.99	1.6	254.38	252.50	-0.1	8,255	0.00%
2024/02/26	1.1	260.56	2	261.00	261.50	-0.9	8,170	-0.01%
2024/02/23	7	261.21	5	262.92	262.00	2	8,128	0.02%
2024/02/22	1.6	253.87	1	256.00	255.50	0.6	8,003	0.01%
2024/02/21	1.7	258.50	1.2	259.58	259.50	0.5	7,836	0.01%
2024/02/20	2	258.75	2	257.25	261.50	0	7,793	0.00%
2024/02/19	5	276.60	1.2	279.78	265.00	3.9	7,781	0.05%
2024/02/16	5.1	271.20	4	275.62	275.00	1	7,674	0.01%
2024/02/15	1	273.00	0.1	273.00	273.00	0.9	7,656	0.01%
2024/02/05	3.3	246.17	4	245.75	248.50	-0.7	7,528	-0.01%
2024/02/02	2	238.00	2	242.47	241.00	0	7,755	0.00%
2024/02/01	0	0.00	0	231.00	231.50	0	7,649	0.00%
2024/01/31	0.2	231.50	1	235.00	229.00	-0.8	7,741	-0.01%
2024/01/30	7	234.14	10.1	235.94	234.00	-3.1	7,738	-0.04%
2024/01/29	6	220.83	5.4	223.20	224.50	0.6	7,520	0.01%
2024/01/26	0	0.00	1	219.00	216.50	-1	7,612	-0.01%
2024/01/25	2	223.25	1.3	224.94	222.50	0.8	7,651	0.01%
2024/01/23	0	0.00	3.1	221.31	221.50	-3.1	7,645	-0.04%
2024/01/22	0.1	219.50	12.5	219.15	222.00	-12.4	7,580	-0.16%
2024/01/19	0	0.00	1	205.00	204.00	-1	7,423	-0.01%
2024/01/18	3	200.52	1	203.00	200.50	2	7,433	0.03%
2024/01/17	2	216.00	2	210.50	210.50	0	7,369	0.00%
2024/01/16	8.1	216.68	6	215.17	214.50	2.1	7,386	0.03%
2024/01/15	0	0.00	3	214.83	216.00	-3	7,379	-0.04%
2024/01/11	0	0.00	1	204.50	206.00	-1	7,457	-0.01%
2024/01/09	3.3	196.28	0	0.00	195.50	3.3	7,541	0.04%
2024/01/08	2	205.75	0	0.00	204.50	2	7,519	0.03%
2024/01/05	2.2	208.31	0	0.00	205.50	2.2	7,562	0.03%
2024/01/04	2	214.00	0	0.00	213.00	2	7,600	0.03%
2024/01/02	1	220.00	2	218.75	218.00	-1	7,643	-0.01%
2023/12/29	0.2	218.50	0	0.00	218.00	0.2	7,716	0.00%
2023/12/28	4	220.00	5	215.30	214.50	-1	7,853	-0.01%
2023/12/27	1	216.50	3	217.83	217.00	-2	8,073	-0.02%
2023/12/26	1	211.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	1	213.50	2	219.50	213.50	-1	8,610	-0.01%
2023/12/22	1	217.50	2	216.00	217.00	-1	8,705	-0.01%
2023/12/21	2.2	210.07	0	0.00	210.50	2.2	8,828	0.03%
2023/12/20	2.1	213.02	0	0.00	213.50	2.1	9,114	0.02%
2023/12/19	2.1	213.45	0	0.00	213.50	2.1	9,164	0.02%
2023/12/18	3	216.33	4	216.00	216.00	-1	9,215	-0.01%
2023/12/15	2	218.00	1	216.00	215.50	1	9,288	0.01%
2023/12/14	5.1	222.05	0	0.00	220.00	5.1	9,289	0.06%
2023/12/13	0	0.00	2	223.54	223.50	-2	9,307	-0.02%
2023/12/12	2.1	222.62	1	218.50	219.50	1.1	9,358	0.01%
2023/12/11	4.3	226.42	1	221.50	220.50	3.3	9,350	0.04%
2023/12/08	2	237.00	4.5	238.72	238.00	-2.5	9,317	-0.03%
2023/12/07	5	226.70	5	227.40	224.50	0	9,137	0.00%
2023/12/06	6	219.00	9.1	220.80	223.50	-3.1	9,168	-0.03%
2023/12/05	3.1	215.08	0	0.00	212.00	3.1	9,163	0.03%
2023/12/04	0.1	226.00	0	0.00	224.00	0.1	9,137	0.00%
2023/12/01	0	226.50	0	0.00	229.50	0	9,393	0.00%
2023/11/30	0.1	230.00	2	230.25	228.00	-1.9	9,479	-0.02%
2023/11/29	3.2	224.84	1	226.00	225.00	2.2	9,460	0.02%
2023/11/28	4	215.50	7	217.50	217.50	-3	9,624	-0.03%
2023/11/24	0	0.00	4	219.00	217.50	-4	9,920	-0.04%
2023/11/23	6	217.26	0	0.00	215.50	6	9,995	0.06%
2023/11/22	1	220.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	5	229.70	6	226.50	225.00	-1	10,258	-0.01%
2023/11/17	2.1	220.81	2	221.50	221.50	0.1	10,825	0.00%
2023/11/16	3	221.47	1	219.50	220.50	2	10,939	0.02%
2023/11/15	2	234.75	0	0.00	229.00	2	10,990	0.02%
2023/11/14	7	229.93	11	231.55	232.00	-4	11,656	-0.03%
2023/11/13	1	216.03	1	220.00	217.00	0	12,092	0.00%
2023/11/10	8	226.81	9.1	221.43	220.50	-1.1	12,229	-0.01%
2023/11/09	0	0.00	1.3	213.85	215.00	-1.3	12,137	-0.01%
2023/11/08	2	202.50	4	207.12	209.00	-2	12,248	-0.02%
2023/11/07	2	199.25	2.1	199.27	200.00	-0.1	12,491	0.00%
2023/11/06	5	195.00	16	195.75	197.50	-11	12,660	-0.09%
2023/11/03	0	0.00	4.1	188.30	189.00	-4.1	12,868	-0.03%
2023/11/02	1	184.50	7	183.36	184.00	-6	12,928	-0.05%
2023/11/01	6	175.17	1	180.00	177.00	5	13,071	0.04%
2023/10/31	5	181.20	2.6	180.62	176.00	2.4	13,190	0.02%
2023/10/30	2	185.50	1	185.50	185.50	1	13,269	0.01%
2023/10/27	2	187.50	0	0.00	186.50	2	13,444	0.01%
2023/10/26	4.1	189.94	0	0.00	187.00	4.1	13,636	0.03%
2023/10/25	1	201.50	0	0.00	200.50	1	13,652	0.01%
2023/10/24	4.1	193.96	12	196.42	201.50	-7.9	13,863	-0.06%
2023/10/23	4	193.50	4	194.38	192.50	0	13,959	0.00%
2023/10/20	2	192.00	2	192.50	192.50	0	14,232	0.00%
2023/10/19	5.1	199.40	1	196.50	197.50	4.1	14,457	0.03%
2023/10/18	12	202.50	11	199.50	198.50	1	14,624	0.01%
2023/10/17	4	210.25	1	210.50	207.50	3	14,675	0.02%
2023/10/16	14	212.79	6.3	214.37	215.00	7.7	14,732	0.05%
2023/10/13	1	221.00	1	223.50	223.00	0	14,818	0.00%
2023/10/12	3.1	222.32	5	225.30	223.50	-1.9	14,832	-0.01%
2023/10/11	9	221.44	11	219.45	218.00	-2	14,997	-0.01%
2023/10/06	2	221.25	4	223.00	221.00	-2	15,293	-0.01%
2023/10/05	3	221.17	4.1	222.23	222.50	-1.1	15,490	-0.01%
2023/10/04	2	214.25	3	216.83	221.00	-1	15,730	-0.01%
2023/10/03	7	223.29	8	221.38	219.00	-1	15,759	-0.01%
2023/10/02	14	224.43	5.3	222.79	215.50	8.8	15,638	0.06%
2023/09/28	8	217.63	11	218.64	219.50	-3	15,485	-0.02%
2023/09/27	5	208.40	7.1	209.23	211.50	-2.1	15,348	-0.01%
2023/09/26	4	206.13	1	204.00	204.00	3	15,546	0.02%
2023/09/25	14.3	214.67	18	215.75	211.00	-3.8	15,739	-0.02%
2023/09/22	4	197.63	9	200.17	201.00	-5	15,794	-0.03%
2023/09/21	3	194.33	5	193.00	195.00	-2	15,813	-0.01%
2023/09/20	3	193.83	2	193.75	193.50	1	15,888	0.01%
2023/09/19	3	192.83	1	192.50	190.00	2	15,919	0.01%
2023/09/18	6.1	193.15	3	191.67	193.00	3.1	15,947	0.02%
2023/09/15	9	203.78	10	203.85	203.50	-1	15,915	-0.01%
2023/09/14	3	197.50	2	199.50	199.50	1	16,237	0.01%
2023/09/13	2.1	196.46	1	193.50	194.00	1.1	16,324	0.01%
2023/09/12	2	199.50	2	200.50	200.00	0	16,419	0.00%
2023/09/11	4.1	200.82	2	198.50	199.00	2.1	16,718	0.01%
2023/09/08	1.1	208.45	1	208.50	208.50	0.1	16,660	0.00%
2023/09/07	3.1	211.67	1	210.50	209.50	2.1	16,783	0.01%
2023/09/06	11	218.82	15.2	217.17	216.50	-4.2	16,895	-0.02%
2023/09/05	7	208.43	8	208.81	208.00	-1	16,863	-0.01%
2023/09/04	6	203.92	8	205.81	206.00	-2	16,963	-0.01%
2023/09/01	8.2	207.04	1.3	203.42	201.00	6.9	17,167	0.04%
2023/08/31	12	210.00	14.1	213.28	215.50	-2.1	17,119	-0.01%
2023/08/30	8	207.94	7	210.00	208.50	1	17,335	0.01%
2023/08/29	3	205.00	2	200.50	201.00	1	17,494	0.01%
2023/08/28	1.1	201.00	0.2	202.00	202.00	1	17,497	0.01%
2023/08/25	8.6	208.19	5	206.80	207.00	3.6	17,578	0.02%
2023/08/24	13.1	217.85	21	218.26	216.50	-7.9	17,675	-0.04%
2023/08/23	6.1	207.50	7	208.43	209.00	-0.9	17,478	-0.01%
2023/08/22	3	205.33	0	0.00	201.50	3	17,694	0.02%
2023/08/21	5	204.60	4	202.63	201.50	1	18,190	0.01%
2023/08/18	21.1	207.75	19.7	205.50	203.50	1.4	18,218	0.01%
2023/08/17	6.5	194.85	10.4	195.65	206.50	-3.9	17,771	-0.02%
2023/08/16	0	0.00	1.2	181.00	188.00	-1.2	17,637	-0.01%
2023/08/15	13	181.54	15.1	180.77	180.00	-2.1	18,217	-0.01%
2023/08/14	5	175.60	4	175.38	173.50	1	18,299	0.01%
2023/08/11	18	175.94	27	176.39	178.50	-9	18,279	-0.05%
2023/08/10	12	168.71	2	167.75	166.50	10	18,003	0.06%
2023/08/09	3	175.67	14	179.07	179.00	-11	17,778	-0.06%
2023/08/08	9	170.89	9.7	170.79	172.00	-0.7	17,596	0.00%
2023/08/07	3	168.00	2	167.25	168.00	1	17,423	0.01%
2023/08/04	1	160.50	1	160.00	158.50	0	17,245	0.00%
2023/08/02	2	157.50	0	165.50	157.50	2	17,111	0.01%
2023/08/01	4.1	165.61	8	165.31	165.00	-3.9	16,979	-0.02%
2023/07/31	5.1	174.77	7	176.21	169.50	-1.9	16,856	-0.01%
2023/07/28	4	177.63	3	178.17	178.50	1	16,700	0.01%
2023/07/27	2	180.49	3	178.00	176.00	-1	16,663	-0.01%
2023/07/26	10.2	178.71	1.9	174.47	174.50	8.3	16,436	0.05%
2023/07/25	9.1	182.15	11	183.91	177.00	-2	16,360	-0.01%
2023/07/24	16	184.47	18.1	187.13	188.50	-2.1	16,090	-0.01%
2023/07/21	10	174.65	8	179.75	181.00	2	15,856	0.01%
2023/07/20	6.1	175.31	10	173.65	175.50	-3.9	15,743	-0.02%
2023/07/19	6	172.25	1	173.00	171.50	5	15,678	0.03%
2023/07/18	4	177.00	5	177.70	178.00	-1	15,619	-0.01%
2023/07/17	3.2	177.23	4	176.13	176.50	-0.9	15,444	-0.01%
2023/07/14	10	181.05	7.1	178.88	182.00	3	15,399	0.02%
2023/07/13	6.1	180.46	6.7	182.11	180.00	-0.6	15,223	0.00%
2023/07/12	11	168.05	8.1	168.31	170.00	2.9	15,013	0.02%
2023/07/11	2	159.25	3	161.50	163.50	-1	14,816	-0.01%
2023/07/10	1	155.00	5.1	153.89	155.00	-4.1	14,581	-0.03%
2023/07/07	1.2	149.42	1	148.00	148.50	0.2	14,598	0.00%
2023/07/06	8.1	150.37	4	151.00	149.00	4.1	14,706	0.03%
2023/07/05	2.1	155.48	3	154.50	154.50	-1	14,620	-0.01%
2023/07/04	9.7	157.38	6.3	156.72	155.50	3.4	14,613	0.02%
2023/07/03	4.2	151.38	5.1	151.07	153.00	-0.9	14,426	-0.01%
2023/06/30	4	145.25	13.3	143.48	146.00	-9.3	14,134	-0.07%
2023/06/29	1	139.50	1	139.00	139.00	0	13,829	0.00%
2023/06/28	9	138.89	6	137.42	138.00	3	13,872	0.02%
2023/06/27	4.1	138.46	1	134.50	135.00	3.1	13,928	0.02%
2023/06/26	6.1	138.84	5	140.40	138.50	1.1	13,986	0.01%
2023/06/21	3.1	141.64	1	142.50	142.00	2.1	13,981	0.01%
2023/06/20	6	141.75	3	144.00	142.00	3	14,126	0.02%
2023/06/19	1	138.50	3.2	139.33	140.00	-2.2	14,288	-0.02%
2023/06/16	10	141.50	12.2	141.85	139.50	-2.2	14,268	-0.02%
2023/06/15	4	138.25	4.1	139.49	138.00	-0.1	14,089	0.00%
2023/06/14	0	0.00	1	135.50	134.50	-1	13,778	-0.01%
2023/06/13	2	137.00	2	136.00	136.00	0	13,742	0.00%
2023/06/12	3	136.67	0	0.00	135.00	3	13,569	0.02%
2023/06/09	4	140.75	9	138.11	139.00	-5	13,416	-0.04%
2023/06/08	2.1	133.05	8	134.06	133.00	-6	13,188	-0.05%
2023/06/07	4	136.75	8	135.06	134.50	-4	13,041	-0.03%
2023/06/06	7.1	131.60	4	129.63	130.00	3.1	13,003	0.02%
2023/06/05	8.1	129.41	8	132.63	133.00	0.1	12,873	0.00%
2023/06/02	5	129.10	2	129.00	128.00	3	12,646	0.02%
2023/06/01	0	0.00	2.1	124.99	125.00	-2.1	12,322	-0.02%
2023/05/31	1	123.50	0	0.00	122.00	1	12,268	0.01%
2023/05/30	6	124.42	2.1	125.19	125.00	3.9	12,147	0.03%
2023/05/29	6.3	121.09	2	123.00	121.50	4.3	12,068	0.04%
2023/05/26	9	124.78	10.1	124.64	121.50	-1.1	12,263	-0.01%
2023/05/25	12	117.83	27.3	120.65	122.50	-15.3	11,877	-0.13%
2023/05/24	5	110.40	9	109.00	111.50	-4	11,324	-0.04%
2023/05/23	18	110.83	1	112.00	110.50	17	11,271	0.15%
2023/05/22	4	115.63	5	115.40	113.50	-1	11,155	-0.01%
2023/05/19	6	111.75	28.6	111.01	113.50	-22.6	10,654	-0.21%
2023/05/18	4.1	100.01	11.1	101.42	103.50	-7	9,916	-0.07%
2023/05/17	3	97.50	7.1	98.18	97.90	-4.1	9,528	-0.04%
2023/05/15	0	0.00	1	96.70	96.70	-1	9,348	-0.01%
2023/05/12	5.1	94.07	3	93.37	95.50	2.1	9,433	0.02%
2023/05/11	1.1	95.15	0	0.00	95.00	1.1	9,485	0.01%
2023/05/10	3	96.03	0	0.00	96.20	3	9,558	0.03%
2023/05/08	2.2	98.32	0	0.00	97.20	2.2	9,808	0.02%
2023/05/04	1.1	96.63	14	96.60	96.70	-12.9	10,067	-0.13%
2023/05/03	15	97.53	0	0.00	96.70	15	10,151	0.15%
2023/05/02	8	98.15	0	0.00	98.20	8	10,195	0.08%
2023/04/28	4	99.03	2	100.50	98.60	2	10,223	0.02%
2023/04/27	0	0.00	12	98.87	98.50	-12	10,153	-0.12%
2023/04/26	12	96.27	3	97.23	98.40	9	10,172	0.09%
2023/04/25	16.1	97.41	2	96.05	96.40	14.1	10,097	0.14%
2023/04/24	0	0.00	5	101.80	101.50	-5	10,049	-0.05%
2023/04/21	9.1	97.80	8	98.90	98.20	1.1	10,022	0.01%
2023/04/20	5	100.40	0	0.00	100.00	5	10,003	0.05%
2023/04/19	8	102.00	5	103.30	101.50	3	10,094	0.03%
2023/04/18	3	102.00	0.1	101.50	101.50	2.9	10,103	0.03%
2023/04/17	2	101.00	4.9	103.43	102.50	-2.9	10,135	-0.03%
2023/04/14	6.3	100.09	1	100.50	99.20	5.3	10,082	0.05%
2023/04/13	1.1	100.45	4	100.50	99.30	-2.9	10,044	-0.03%
2023/04/12	7	102.64	5.9	102.09	102.50	1.1	9,937	0.01%
2023/04/11	3	101.67	12	102.50	103.00	-9	9,756	-0.09%
2023/04/10	0	0.00	2	97.50	98.80	-2	9,568	-0.02%
2023/04/07	2	94.10	0	0.00	95.30	2	9,463	0.02%
2023/04/06	5	96.54	21	93.89	94.10	-16	9,350	-0.17%
2023/03/31	2	97.40	0	0.00	97.30	2	9,237	0.02%
2023/03/30	1	97.90	0.1	97.00	97.80	0.9	9,224	0.01%
2023/03/29	15	97.30	0	0.00	96.70	15	9,142	0.16%
2023/03/28	6	98.10	4.2	97.31	97.70	1.8	9,014	0.02%
2023/03/27	22	95.44	50.1	95.69	98.00	-28.1	8,784	-0.32%
2023/03/24	40.1	93.57	49	93.92	94.00	-8.9	8,744	-0.10%
2023/03/23	75.2	94.70	47.2	94.91	93.20	28	8,620	0.32%
2023/03/22	117	95.65	121.1	95.64	95.40	-4.1	8,401	-0.05%	大買/大賣/
2023/03/21	14	91.78	25.1	91.82	92.50	-11.1	7,819	-0.14%
2023/03/20	24	89.45	25	89.78	90.20	-1	7,651	-0.01%
2023/03/17	7.1	88.30	40	88.86	89.50	-32.9	7,608	-0.43%
2023/03/16	22	87.37	18	87.55	86.80	4	7,566	0.05%
2023/03/15	26	88.57	17	89.00	88.20	9	7,605	0.12%
2023/03/14	32	88.90	22	89.17	88.10	10	7,634	0.13%
2023/03/13	32	88.12	49	88.47	89.30	-17	7,659	-0.22%
2023/03/10	26.1	87.78	22	88.10	87.70	4.1	7,646	0.05%
2023/03/09	48	89.86	12.1	89.68	89.40	35.9	7,705	0.47%
2023/03/08	12	92.58	12	92.67	92.50	0	7,507	0.00%
2023/03/07	22	92.11	41.1	92.52	93.00	-19.1	7,641	-0.25%
2023/03/06	15	91.53	12	91.34	90.90	3	7,540	0.04%
2023/03/03	15	90.77	14	90.99	90.40	1	7,685	0.01%
2023/03/02	17	89.90	17	90.01	89.90	0	7,714	0.00%
2023/03/01	47.1	91.76	40	91.52	90.80	7.1	7,713	0.09%
2023/02/24	0	0.00	18	91.42	92.10	-18	7,631	-0.24%
2023/02/23	0	0.00	2	88.20	89.00	-2	7,430	-0.03%
2023/02/22	3	86.97	0	0.00	87.10	3	7,565	0.04%
2023/02/21	5	89.44	1	88.90	88.60	4	7,570	0.05%
2023/02/20	7	89.24	3	89.47	88.50	4	7,537	0.05%
2023/02/17	5.1	86.51	2	86.40	87.70	3.1	7,443	0.04%
2023/02/16	1	87.80	2	87.95	88.10	-1	7,570	-0.01%
2023/02/15	1	87.00	5	87.10	87.10	-4	7,865	-0.05%
2023/02/14	4	87.10	2	86.70	86.50	2	8,028	0.02%
2023/02/13	5	86.40	3	86.50	86.50	2	8,196	0.02%
2023/02/10	4.1	85.92	6	86.90	85.10	-1.9	8,434	-0.02%
2023/02/09	10	86.77	4	86.70	86.90	6	8,363	0.07%
2023/02/08	4.2	87.52	0	0.00	87.80	4.2	8,250	0.05%
2023/02/07	4.1	88.20	1	88.00	88.00	3.1	8,254	0.04%
2023/02/06	8	90.09	1	90.20	89.50	7	8,203	0.09%
2023/02/03	1	94.30	4	93.53	93.40	-3	8,194	-0.04%
2023/02/02	3	92.63	9	91.74	93.50	-6	8,215	-0.07%
2023/02/01	6	89.00	3	89.00	89.10	3	8,135	0.04%
2023/01/31	3	86.20	0	0.00	87.30	3	8,206	0.04%
2023/01/30	0	0.00	1	88.80	88.00	-1	8,258	-0.01%
2023/01/17	4	87.98	2	88.50	88.00	2	8,342	0.02%
2023/01/16	1	87.90	0	0.00	88.70	1	8,462	0.01%
2023/01/13	4	89.28	1.1	89.20	89.30	2.9	8,529	0.03%
2023/01/12	4	88.85	1	91.40	88.60	3	8,742	0.03%
2023/01/11	2	92.85	0	0.00	90.90	2	8,825	0.02%
2023/01/10	1	91.80	6	90.92	91.80	-5	8,935	-0.06%
2023/01/09	2	90.30	6	89.20	91.00	-4	9,201	-0.04%
2023/01/06	1	87.70	0	0.00	87.20	1	9,460	0.01%
2023/01/05	4	85.65	1	87.70	85.20	3	9,816	0.03%
2023/01/04	2.1	87.38	0	0.00	87.00	2.1	9,979	0.02%
2023/01/03	5	87.60	0	0.00	89.20	5	10,081	0.05%
2022/12/27	0	0.00	1	89.50	89.70	-1	11,165	-0.01%
2022/12/26	1	89.00	0	0.00	89.00	1	11,494	0.01%
2022/12/23	1	87.70	1	88.00	88.40	0	11,992	0.00%
2022/12/21	1	90.20	3	90.20	90.20	-2	12,393	-0.02%
2022/12/20	2	92.00	0	0.00	91.80	2	12,656	0.02%
2022/12/16	2	94.25	0	0.00	95.70	2	13,483	0.01%
2022/12/09	1	96.30	0	0.00	95.50	1	14,169	0.01%
2022/12/07	16	96.21	12	95.50	95.50	4	14,220	0.03%
2022/12/06	5	99.50	0	0.00	97.90	5	14,235	0.04%
2022/12/05	0	0.00	1	100.50	98.30	-1	14,275	-0.01%
2022/12/02	4	99.50	3	99.10	99.10	1	14,301	0.01%
2022/12/01	0	0.00	4.1	101.46	100.50	-4.1	14,353	-0.03%
2022/11/30	4	97.75	2	97.50	97.50	2	14,355	0.01%
2022/11/29	8	99.10	5	98.60	97.50	3	14,502	0.02%
2022/11/28	4	101.50	5	101.60	102.50	-1	14,402	-0.01%
2022/11/25	1	100.00	9	101.00	100.00	-8	14,421	-0.06%
2022/11/24	0	0.00	6	100.13	100.50	-6	14,483	-0.04%
2022/11/23	4.1	98.52	3	98.70	98.70	1.1	14,507	0.01%
2022/11/22	6	96.98	5	97.10	97.10	1	14,530	0.01%
2022/11/21	2	99.10	3	100.17	98.50	-1	14,571	-0.01%
2022/11/18	3	97.13	3.5	97.07	97.10	-0.5	14,534	0.00%
2022/11/17	0	0.00	0.1	98.10	98.70	-0.1	14,434	0.00%
2022/11/16	0	0.00	1	97.00	96.80	-1	14,513	-0.01%
2022/11/14	3	96.50	4	97.15	97.30	-1	14,948	-0.01%
2022/11/11	3	95.90	1	96.00	94.00	2	15,166	0.01%
2022/11/10	0.1	93.60	2.1	93.94	94.00	-2.1	15,028	-0.01%
2022/11/09	1	90.00	1	92.40	92.00	0	15,278	0.00%
2022/11/08	1	88.30	12	90.64	89.20	-11	15,431	-0.07%
2022/11/07	10	88.43	5	89.20	87.60	5	15,185	0.03%
2022/11/02	2	87.50	2	88.20	88.20	0	15,053	0.00%
2022/11/01	0	0.00	1	86.00	86.50	-1	15,093	-0.01%
2022/10/31	0	0.00	1.1	84.63	85.60	-1.1	14,949	-0.01%
2022/10/28	1	82.10	1	82.80	82.10	0	14,853	0.00%
2022/10/27	0	0.00	1	79.30	81.50	-1	14,807	-0.01%
2022/10/26	5.1	77.25	10	76.86	76.90	-5	14,684	-0.03%
2022/10/25	10	78.74	7	78.56	78.40	3	14,672	0.02%
2022/10/24	5	80.52	10	80.30	80.00	-5	14,785	-0.03%
2022/10/20	21	81.21	15	80.69	82.30	6	14,883	0.04%
2022/10/19	3	83.60	5	84.50	83.00	-2	14,935	-0.01%
2022/10/18	6	83.37	6	84.07	83.00	0	15,190	0.00%
2022/10/17	12	84.19	16	85.80	84.60	-4	15,263	-0.03%
2022/10/14	25	89.87	24	90.88	88.00	1	15,056	0.01%
2022/10/13	11	91.75	5	90.42	88.80	6	14,846	0.04%
2022/10/12	2	87.65	1	89.60	90.50	1	14,838	0.01%
2022/10/11	12.1	86.08	7	85.24	85.10	5.1	15,139	0.03%
2022/10/07	3	93.97	1	95.90	91.50	2	15,242	0.01%
2022/10/06	13.1	94.92	13	95.02	94.80	0.1	15,505	0.00%
2022/10/05	8	95.45	7	94.83	94.60	1	15,616	0.01%
2022/10/04	10	93.21	8	93.01	92.90	2	15,765	0.01%
2022/10/03	5	94.32	5	94.14	93.80	0	15,903	0.00%
2022/09/30	11	90.44	13	91.19	92.80	-2	15,691	-0.01%
2022/09/29	1	89.50	11	87.00	86.00	-10	15,337	-0.07%
2022/09/28	1	89.20	0	0.00	89.20	1	15,337	0.01%
2022/09/27	6	97.78	3	93.57	94.00	3	15,426	0.02%
2022/09/26	5.1	96.91	1	96.78	97.00	4.1	15,254	0.03%
2022/09/23	3	96.43	17.9	99.76	102.00	-14.9	15,044	-0.10%
2022/09/22	1.1	92.56	5.8	94.15	95.00	-4.7	14,706	-0.03%
2022/09/21	4	90.80	54	92.60	93.70	-50	14,786	-0.34%
2022/09/20	9	89.60	0	0.00	91.10	9	14,894	0.06%
2022/09/19	3.1	89.82	4.4	90.58	88.10	-1.3	15,034	-0.01%
2022/09/06	1.1	77.76	1	78.50	77.70	0.1	15,220	0.00%
2022/09/05	6	79.23	5	79.90	78.60	1	15,777	0.01%
2022/09/02	0	0.00	8	81.40	80.10	-8	16,650	-0.05%
2022/09/01	10	82.10	10	81.00	81.00	0	17,967	0.00%
2022/08/31	0	0.00	0.4	83.20	83.60	-0.4	18,273	0.00%
2022/08/30	8	83.30	0	0.00	82.10	8	18,237	0.04%
2022/08/29	11	80.49	11	80.97	80.50	0	18,158	0.00%
2022/08/26	31	83.48	0	0.00	83.40	31	18,113	0.17%
2022/08/25	1	84.80	0.1	83.90	83.80	0.9	18,032	0.01%
2022/08/24	1	83.20	0	0.00	80.30	1	17,975	0.01%
2022/08/23	5	82.28	18	81.88	82.30	-13	18,000	-0.07%
2022/08/22	2	83.70	2	84.40	82.10	0	18,094	0.00%
2022/08/19	0	0.00	13.1	83.52	83.10	-13.1	18,040	-0.07%
2022/08/18	2	81.20	3	82.40	83.00	-1	18,263	-0.01%
2022/08/17	17	83.21	8	82.94	82.70	9	18,257	0.05%
2022/08/16	6	82.30	21	82.06	82.30	-15	18,279	-0.08%
2022/08/15	12	80.25	7	80.14	80.50	5	18,163	0.03%
2022/08/12	31	79.31	25	78.86	78.60	6	18,131	0.03%
2022/08/11	1	81.10	2	79.45	79.00	-1	18,111	-0.01%
2022/08/10	7	78.84	5.1	79.46	79.30	1.9	18,135	0.01%
2022/08/09	11.1	73.97	13.2	76.77	77.50	-2.1	17,820	-0.01%
2022/08/08	3	73.20	5.2	72.07	73.90	-2.2	17,699	-0.01%
2022/08/05	68.2	71.90	19	72.05	72.00	49.2	17,868	0.28%
2022/08/04	20.5	76.48	18	72.00	72.00	2.5	17,561	0.01%
2022/08/03	3	79.73	5	81.00	79.90	-2	17,371	-0.01%
2022/08/02	1	80.20	0	0.00	80.40	1	17,544	0.01%
2022/08/01	15	81.23	24	81.02	81.10	-9	17,685	-0.05%
2022/07/29	4	81.40	9	82.08	81.30	-5	17,828	-0.03%
2022/07/28	14	81.39	20	80.94	81.30	-6	18,013	-0.03%
2022/07/27	2	80.60	1	80.80	82.00	1	17,969	0.01%
2022/07/26	0	0.00	1	80.80	80.60	-1	17,962	-0.01%
2022/07/25	7	83.14	8	82.63	82.00	-1	18,124	-0.01%
2022/07/22	0	0.00	1	83.50	83.20	-1	18,249	-0.01%
2022/07/21	8	81.86	13	82.84	82.70	-5	18,378	-0.03%
2022/07/20	1	81.90	5	82.52	82.00	-4	18,350	-0.02%
2022/07/19	2	80.00	3	79.50	79.30	-1	18,343	-0.01%
2022/07/18	5	78.10	9	78.23	78.60	-4	18,432	-0.02%
2022/07/15	13	78.27	1	79.00	78.10	12	18,611	0.06%
2022/07/14	24	75.05	17	76.92	78.00	7	18,439	0.04%
2022/07/13	2	73.80	1	75.50	72.80	1	18,099	0.01%
2022/07/12	8	70.88	8	69.39	69.30	0	17,954	0.00%
2022/07/11	12	71.74	14	72.46	73.00	-2	17,971	-0.01%
2022/07/08	11	70.22	12	72.23	72.00	-1	17,874	-0.01%
2022/07/07	3	65.67	5	67.62	69.60	-2	17,515	-0.01%
2022/07/06	9	67.07	4	66.80	67.80	5	17,041	0.03%
2022/07/05	3	66.77	12	68.53	66.70	-9	16,886	-0.05%
2022/07/04	13	67.20	1	68.00	67.80	12	16,571	0.07%
2022/07/01	3	69.67	0	0.00	68.50	3	16,229	0.02%
2022/06/30	10	78.09	3	79.43	76.10	7	15,884	0.04%
2022/06/29	4	85.03	1	85.10	84.50	3	15,899	0.02%
2022/06/28	3	84.83	3	84.50	84.50	0	15,979	0.00%
2022/06/27	1	85.30	2	85.55	85.50	-1	16,184	-0.01%
2022/06/24	3	83.50	2	84.00	83.00	1	16,060	0.01%
2022/06/23	7	80.29	7	80.41	79.50	0	15,859	0.00%
2022/06/22	0	0.00	1	79.10	78.60	-1	15,933	-0.01%
2022/06/21	1	80.50	0	0.00	80.90	1	15,950	0.01%
2022/06/20	1	78.00	0	0.00	78.00	1	16,223	0.01%
2022/06/17	5	79.92	1	78.80	79.70	4	16,427	0.02%
2022/06/16	3	87.40	3	86.97	83.10	0	16,176	0.00%
2022/06/15	1.1	89.66	21	89.10	87.60	-19.9	16,094	-0.12%
2022/06/13	32	92.67	35	93.43	93.70	-3	15,559	-0.02%
2022/06/10	34	92.14	28.3	88.06	92.90	5.7	14,723	0.04%
2022/06/09	6	83.88	9	82.77	84.50	-3	13,433	-0.02%
2022/06/07	0	0.00	5	80.18	80.30	-5	13,185	-0.04%
2022/06/06	2	79.60	0	0.00	79.70	2	13,305	0.02%
2022/06/01	4	82.40	2	81.70	81.00	2	13,610	0.01%
2022/05/31	3	81.23	1	81.30	81.30	2	13,574	0.01%
2022/05/30	3	78.97	14	79.88	80.90	-11	13,569	-0.08%
2022/05/27	1	76.60	8	77.64	77.60	-7	13,579	-0.05%
2022/05/26	19	77.19	3	76.40	76.10	16	13,660	0.12%
2022/05/25	1	79.90	0	0.00	79.80	1	13,603	0.01%
2022/05/24	8	80.39	1	80.10	79.40	7	13,724	0.05%
2022/05/20	1	81.60	0	0.00	81.60	1	13,890	0.01%
2022/05/19	2	83.10	1	82.90	82.60	1	14,125	0.01%
2022/05/18	5	87.46	0	0.00	85.40	5	14,076	0.04%
2022/05/17	5	86.00	5	87.10	87.10	0	14,059	0.00%
2022/05/16	12	87.63	14	86.82	86.10	-2	14,156	-0.01%
2022/05/13	13	85.44	13	85.43	85.50	0	14,000	0.00%
2022/05/12	3	82.57	3	82.30	82.20	0	13,723	0.00%
2022/05/11	2	82.80	20	82.85	82.20	-18	13,722	-0.13%
2022/05/10	31	81.43	12	81.77	82.00	19	13,907	0.14%
2022/05/09	0	0.00	4	83.38	83.50	-4	13,933	-0.03%
2022/05/06	5	81.70	5	81.80	81.80	0	14,152	0.00%
2022/05/05	12	87.01	7	85.00	85.00	5	14,313	0.03%
2022/05/04	0	0.00	1	84.90	84.70	-1	14,319	-0.01%
2022/05/03	1	83.60	0	0.00	83.60	1	14,642	0.01%
2022/04/29	2	86.05	4	85.93	83.00	-2	14,949	-0.01%
2022/04/28	9	83.20	13	83.75	84.40	-4	15,188	-0.03%
2022/04/27	7	81.86	6.1	81.91	82.20	0.9	15,409	0.01%
2022/04/26	2	79.25	0	0.00	78.90	2	15,952	0.01%
2022/04/25	10.1	79.91	2	80.55	78.20	8.1	17,592	0.05%
2022/04/22	4.2	84.52	1	84.00	83.20	3.2	18,309	0.02%
2022/04/21	0	0.00	2.9	87.02	88.60	-2.9	18,150	-0.02%
2022/04/20	1.1	83.88	0	0.00	83.90	1.1	17,843	0.01%
2022/04/19	0	0.00	3	81.43	81.90	-3	17,777	-0.02%
2022/04/15	5	81.02	1	80.40	80.40	4	17,699	0.02%
2022/04/14	1.5	84.00	2	84.00	84.70	-0.5	17,725	0.00%
2022/04/13	1	81.00	1.4	82.05	82.70	-0.4	17,740	0.00%
2022/04/12	1.4	81.20	1	81.50	81.50	0.4	17,866	0.00%
2022/04/11	0.2	82.20	12	81.48	80.60	-11.8	18,185	-0.06%
2022/04/08	2	85.40	0	0.00	84.30	2	18,338	0.01%
2022/04/06	14	87.83	5	86.58	86.50	9	18,269	0.05%
2022/04/01	0.1	89.40	2.5	87.67	88.10	-2.4	18,349	-0.01%
2022/03/31	4	87.53	1	85.70	85.00	3	18,987	0.02%
2022/03/30	0	0.00	8	87.09	87.50	-8	19,497	-0.04%
2022/03/29	10	84.93	1	84.60	84.90	9	19,574	0.05%
2022/03/28	2	84.40	15	84.30	84.10	-13	19,911	-0.07%
2022/03/25	1	85.60	1	84.20	84.30	0	20,157	0.00%
2022/03/24	0	0.00	0.1	84.30	84.60	-0.1	19,981	0.00%
2022/03/23	24	84.45	29	84.88	84.00	-5	19,952	-0.03%
2022/03/22	13	83.11	17	83.37	83.20	-4	19,614	-0.02%
2022/03/21	10	81.47	10	81.19	81.10	0	19,165	0.00%
2022/03/18	2	79.50	21	79.72	80.20	-19	19,076	-0.10%
2022/03/17	2	75.90	21	77.19	78.00	-19	18,924	-0.10%
2022/03/16	7	71.91	5	72.50	72.70	2	18,806	0.01%
2022/03/15	18	74.10	1	74.30	73.70	17	19,070	0.09%
2022/03/14	1	76.20	0	0.00	76.20	1	19,058	0.01%
2022/03/10	1	77.50	1	77.00	77.40	0	19,112	0.00%
2022/03/09	6	74.08	0	0.00	74.50	6	19,083	0.03%
2022/03/08	3	76.03	0	0.00	73.00	3	19,352	0.02%
2022/03/07	6	75.32	3	76.00	75.90	3	19,490	0.02%
2022/03/03	14	81.67	0	0.00	81.20	14	19,587	0.07%
2022/03/02	0	0.00	2	83.20	82.00	-2	19,606	-0.01%
2022/03/01	1	83.90	2	83.65	83.00	-1	19,523	-0.01%
2022/02/25	3	80.80	2	82.40	80.70	1	19,416	0.01%
2022/02/24	6	81.33	1	82.90	80.90	5	19,268	0.03%
2022/02/23	2	81.30	6.1	82.34	82.60	-4.1	19,255	-0.02%
2022/02/22	12	78.79	11	78.45	79.10	1	19,533	0.01%
2022/02/21	22	82.96	11	81.59	81.50	11	19,734	0.06%
2022/02/18	1	82.40	0	0.00	82.30	1	19,605	0.01%
2022/02/17	4	82.40	5	81.94	81.70	-1	19,788	-0.01%
2022/02/16	0	0.00	1	82.70	82.20	-1	20,081	0.00%
2022/02/15	6	80.30	7	80.86	79.70	-1	20,243	0.00%
2022/02/14	0	0.00	2	80.60	80.90	-2	20,233	-0.01%
2022/02/11	1	80.90	21.1	81.16	80.50	-20.1	20,318	-0.10%
2022/02/10	0.1	80.40	0	0.00	80.30	0.1	20,465	0.00%
2022/02/09	3	81.27	1	82.20	82.00	2	20,238	0.01%
2022/02/08	9.1	79.65	10.1	81.22	82.30	-1	20,134	0.00%
2022/02/07	4	77.95	16	79.03	79.20	-12	20,136	-0.06%
2022/01/26	2	75.30	1	75.90	75.30	1	19,988	0.01%
2022/01/25	4.1	75.49	1	79.30	74.60	3.1	20,253	0.02%
2022/01/24	6	78.22	4	78.45	78.40	2	19,943	0.01%
2022/01/21	4.1	80.39	3	81.13	79.80	1.1	19,748	0.01%
2022/01/20	2	84.80	1	85.60	84.20	1	19,449	0.01%
2022/01/19	11	84.67	16.2	85.84	88.50	-5.2	19,270	-0.03%
2022/01/18	35.1	85.19	48.1	84.44	86.50	-13	18,766	-0.07%
2022/01/17	6	81.60	14.3	80.99	81.90	-8.3	17,478	-0.05%
2022/01/14	1	74.70	4	73.70	74.60	-3	17,043	-0.02%
2022/01/13	2	73.40	0	0.00	73.40	2	17,029	0.01%
2022/01/12	2	72.90	0	0.00	73.10	2	17,087	0.01%
2022/01/07	1	74.90	3	73.43	73.80	-2	17,320	-0.01%
2022/01/06	5	75.64	0	0.00	75.70	5	17,216	0.03%
2022/01/05	8	78.06	3	78.00	76.90	5	17,223	0.03%
2022/01/04	6	79.65	7.4	79.61	79.80	-1.4	17,119	-0.01%
2022/01/03	1	78.30	2	77.90	78.40	-1	17,047	-0.01%
2021/12/30	10	76.00	0	0.00	76.00	10	17,006	0.06%
2021/12/29	2	76.40	0	0.00	77.00	2	17,188	0.01%
2021/12/28	10	75.79	10.2	76.04	75.30	-0.2	17,376	0.00%
2021/12/27	21.1	79.86	13.1	78.82	76.80	8	17,290	0.05%
2021/12/24	5	79.06	32.8	79.40	79.50	-27.8	16,521	-0.17%
2021/12/23	23	77.90	25.1	77.42	76.10	-2.1	16,079	-0.01%
2021/12/22	23	75.96	32.2	76.48	76.80	-9.2	16,097	-0.06%
2021/12/21	0.2	74.80	11.1	74.50	74.80	-10.9	16,350	-0.07%
2021/12/17	5	72.70	0	0.00	71.80	5	17,353	0.03%
2021/12/16	2	72.05	1.1	72.43	72.90	0.9	18,473	0.00%
2021/12/15	1	70.50	0	0.00	71.20	1	18,797	0.01%
2021/12/14	3	70.07	0	0.00	69.70	3	19,915	0.02%
2021/12/13	2	71.60	1	70.80	70.80	1	19,967	0.01%
2021/12/10	4.2	72.00	1	71.90	71.80	3.2	20,003	0.02%
2021/12/09	11	74.59	2	74.35	71.80	9	20,153	0.04%
2021/12/08	1	71.80	0	0.00	71.70	1	20,243	0.00%
2021/12/07	3	71.37	3	71.97	71.40	0	20,510	0.00%
2021/12/06	1	72.40	1	72.10	71.50	0	20,847	0.00%
2021/12/03	16	73.60	11	73.10	73.10	5	21,083	0.02%
2021/12/02	7	75.01	4	73.60	73.40	3	21,248	0.01%
2021/12/01	3	73.70	19	73.96	74.80	-16	21,001	-0.08%
2021/11/30	1	73.60	5	72.74	71.90	-4	20,871	-0.02%
2021/11/29	0	0.00	24	70.06	70.20	-24	20,898	-0.11%
2021/11/26	14	69.28	0	0.00	68.60	14	21,168	0.07%
2021/11/25	1	70.80	1	70.90	70.60	0	21,544	0.00%
2021/11/24	4	69.30	4	70.40	71.70	0	21,825	0.00%
2021/11/23	5	70.00	0	0.00	69.50	5	22,059	0.02%
2021/11/22	1	71.40	0	0.00	71.20	1	22,250	0.00%
2021/11/19	31	72.45	22	72.39	72.00	9	22,468	0.04%
2021/11/18	29	75.83	21	74.98	74.30	8	22,692	0.04%
2021/11/17	0	0.00	1	76.60	76.60	-1	22,937	0.00%
2021/11/16	7	76.41	9.3	76.14	76.10	-2.3	23,234	-0.01%
2021/11/15	7.3	75.67	32	76.08	77.10	-24.7	23,129	-0.11%
2021/11/12	19	73.03	24	73.45	72.90	-5	22,814	-0.02%
2021/11/11	1	70.10	1	70.70	70.30	0	22,494	0.00%
2021/11/10	4	69.58	0	0.00	69.30	4	22,421	0.02%
2021/11/09	0	0.00	1	72.30	71.40	-1	22,333	0.00%
2021/11/08	6	69.32	2	69.85	68.90	4	22,056	0.02%
2021/11/05	10	70.38	2	70.85	69.80	8	22,045	0.04%
2021/11/04	4	70.95	30	71.39	70.50	-26	21,995	-0.12%
2021/11/03	6	68.28	5	67.78	69.20	1	21,721	0.00%
2021/11/02	8	68.25	26	68.54	68.70	-18	21,595	-0.08%
2021/11/01	1	67.30	1	67.10	66.80	0	21,179	0.00%
2021/10/29	13	66.44	1	67.40	66.40	12	21,456	0.06%
2021/10/28	3	66.70	6	66.72	66.10	-3	21,356	-0.01%
2021/10/27	14	65.81	0	0.00	66.50	14	21,276	0.07%
2021/10/26	14	67.12	11	67.59	66.10	3	21,051	0.01%
2021/10/25	12	66.40	3	67.03	67.60	9	20,900	0.04%
2021/10/22	4	69.00	19	68.45	69.50	-15	20,581	-0.07%
2021/10/21	6	65.17	1	66.00	65.40	5	20,217	0.02%
2021/10/20	1	66.50	3	66.27	65.60	-2	20,230	-0.01%
2021/10/19	7	65.53	4	66.18	65.20	3	20,243	0.01%
2021/10/18	3	63.97	1	65.70	64.00	2	20,262	0.01%
2021/10/15	1	66.20	8	65.79	65.40	-7	20,318	-0.03%
2021/10/14	6	64.42	6	63.97	63.60	0	20,393	0.00%
2021/10/13	5	64.20	0	0.00	63.50	5	20,486	0.02%
2021/10/12	7	66.51	9	66.50	66.50	-2	20,602	-0.01%
2021/10/08	4	67.15	9	67.46	67.20	-5	20,877	-0.02%
2021/10/07	5	65.42	7	65.57	66.20	-2	20,748	-0.01%
2021/10/06	13	62.29	2	65.40	61.90	11	20,929	0.05%
2021/10/05	1	64.90	4.9	62.42	65.30	-3.9	21,158	-0.02%
2021/10/04	1.5	62.19	0	0.00	61.10	1.5	21,377	0.01%
2021/10/01	21	63.81	2	61.90	62.00	19	21,852	0.09%
2021/09/30	10	65.01	0	0.00	65.00	10	22,125	0.05%
2021/09/29	8	65.69	3	66.27	64.40	5	22,091	0.02%
2021/09/28	24.2	65.49	8	67.50	68.30	16.2	21,963	0.07%
2021/09/27	14.2	68.36	22	67.41	67.80	-7.8	21,377	-0.04%
2021/09/24	28.5	75.10	2	75.55	73.20	26.5	20,841	0.13%
2021/09/23	6.2	76.31	26	76.47	75.20	-19.8	20,504	-0.10%
2021/09/22	6	72.25	11.1	73.01	74.00	-5.1	19,655	-0.03%
2021/09/17	11.1	72.75	46.1	73.27	74.00	-35	19,780	-0.18%
2021/09/14	4	66.68	2	66.85	67.10	2	21,067	0.01%
2021/09/13	11.4	68.64	2.1	67.08	66.80	9.4	21,772	0.04%
2021/09/10	0.2	71.00	2.6	70.12	71.40	-2.4	22,090	-0.01%
2021/09/09	3.2	66.88	5	68.00	69.00	-1.8	22,192	-0.01%
2021/09/08	10	64.13	6	63.40	63.40	4	21,866	0.02%
2021/09/07	3.4	71.11	3	68.00	67.50	0.4	21,743	0.00%
2021/09/06	5	71.88	2	71.85	71.00	3	21,739	0.01%
2021/09/03	0.4	70.60	5	71.40	72.80	-4.6	22,282	-0.02%
2021/09/02	6	73.32	4	74.28	71.80	2	22,925	0.01%
2021/09/01	10	72.54	16	72.93	73.90	-6	22,892	-0.03%
2021/08/31	19	71.96	9	71.73	73.50	10	22,774	0.04%
2021/08/30	7	68.57	12	69.44	70.20	-5	22,515	-0.02%
2021/08/27	12	67.77	11	68.63	67.00	1	22,888	0.00%
2021/08/26	7	71.44	3	72.20	71.00	4	22,684	0.02%
2021/08/25	18	72.86	14	73.09	73.60	4	22,699	0.02%
2021/08/24	28	69.20	49	71.24	71.90	-21	22,793	-0.09%
2021/08/23	30	68.23	16	68.33	68.40	14	22,466	0.06%
2021/08/20	2	67.30	6	67.62	68.30	-4	21,927	-0.02%
2021/08/19	3.2	62.49	7	63.59	62.10	-3.8	21,540	-0.02%
2021/08/18	4	62.10	0	0.00	64.20	4	21,563	0.02%
2021/08/16	1	61.50	0	0.00	61.80	1	21,904	0.00%
2021/08/13	1.2	62.60	2	62.85	63.00	-0.8	22,091	0.00%
2021/08/12	1	66.40	1	65.90	66.70	0	22,137	0.00%
2021/08/11	15	65.40	2	67.50	66.70	13	22,430	0.06%
2021/08/10	2.2	68.85	0	0.00	67.60	2.2	22,891	0.01%
2021/08/09	1	71.30	3.9	70.60	69.80	-2.9	23,158	-0.01%
2021/08/06	0	0.00	1	72.60	72.00	-1	23,356	0.00%
2021/08/05	2	72.30	3	72.67	71.60	-1	23,597	0.00%
2021/08/04	23	74.98	7	73.84	72.90	16	23,730	0.07%
2021/08/03	2	73.00	1	73.10	72.80	1	23,608	0.00%
2021/08/02	3.4	72.66	1	72.60	72.60	2.4	23,615	0.01%
2021/07/30	4	72.48	1.1	71.58	71.50	2.9	23,555	0.01%
2021/07/29	3.1	72.76	1	72.70	72.50	2.1	23,566	0.01%
2021/07/28	4	72.85	7	72.80	72.20	-3	23,539	-0.01%
2021/07/27	3	73.47	2	72.55	73.00	1	23,608	0.00%
2021/07/26	6	75.33	9	75.01	75.80	-3	23,587	-0.01%
2021/07/23	8	74.13	0	0.00	73.70	8	23,536	0.03%
2021/07/22	4	75.25	22	76.36	75.60	-18	23,612	-0.08%
2021/07/21	3	74.97	2	73.95	74.00	1	23,653	0.00%
2021/07/20	3	74.47	2	74.70	74.90	1	23,966	0.00%
2021/07/19	11	77.45	9	75.73	75.50	2	24,015	0.01%
2021/07/16	9	76.81	7	77.40	77.40	2	23,986	0.01%
2021/07/15	10	77.99	3	78.00	77.90	7	23,945	0.03%
2021/07/14	5	78.98	3	80.60	80.10	2	23,673	0.01%
2021/07/13	10	80.77	2	82.75	79.50	8	23,558	0.03%
2021/07/12	8	81.16	21	80.56	80.00	-13	23,234	-0.06%
2021/07/09	52	76.26	74	77.57	77.10	-22	22,821	-0.10%
2021/07/08	48	74.19	50	74.88	77.90	-2	22,565	-0.01%
2021/07/07	19	70.92	28	71.88	71.50	-9	22,038	-0.04%
2021/07/06	22	69.38	62	69.95	70.50	-40	21,536	-0.19%
2021/07/05	2	68.20	9	69.34	69.00	-7	21,469	-0.03%
2021/07/02	3	66.60	14	67.44	67.30	-11	21,371	-0.05%
2021/07/01	22	66.24	9	66.44	66.90	13	21,323	0.06%
2021/06/30	12	67.67	27	67.29	66.90	-15	21,245	-0.07%
2021/06/29	30	66.72	28	68.06	68.60	2	21,157	0.01%
2021/06/28	32	68.37	23	69.20	68.50	9	20,979	0.04%
2021/06/25	77	69.40	43	69.25	67.50	34	20,524	0.17%
2021/06/24	53	66.11	44	66.82	66.60	9	19,750	0.05%
2021/06/23	38	63.53	25	63.99	67.30	13	18,688	0.07%
2021/06/22	31	62.69	11.1	63.08	61.20	19.9	18,167	0.11%
2021/06/21	8	61.64	25	60.96	62.20	-17	17,304	-0.10%
2021/06/18	16	59.28	10	60.01	58.20	6	16,717	0.04%
2021/06/17	4	58.83	1	59.00	59.30	3	16,341	0.02%
2021/06/16	6	58.92	0	0.00	58.90	6	16,350	0.04%
2021/06/15	1	59.20	8	59.56	59.60	-7	16,266	-0.04%
2021/06/11	49	59.41	36	59.03	58.70	13	16,170	0.08%
2021/06/10	9	59.83	30.5	60.02	61.50	-21.5	15,582	-0.14%
2021/06/09	2.5	57.91	4	58.60	57.00	-1.5	14,780	-0.01%
2021/06/08	5	57.78	2	57.70	58.00	3	14,714	0.02%
2021/06/07	2.3	56.49	6	56.32	57.10	-3.8	14,632	-0.03%
2021/06/04	9.4	57.39	10	58.75	55.60	-0.7	14,561	0.00%
2021/06/02	1	56.40	6	57.52	57.40	-5	15,129	-0.03%
2021/06/01	2	56.60	11	57.05	57.10	-9	15,199	-0.06%
2021/05/31	2	54.05	2	54.35	55.20	0	15,227	0.00%
2021/05/28	0	0.00	1	52.30	53.10	-1	15,469	-0.01%
2021/05/27	13	52.57	14	52.14	52.50	-1	15,987	-0.01%
2021/05/26	3	53.53	2	53.50	53.10	1	16,018	0.01%
2021/05/25	4	53.83	9	54.56	53.70	-5	16,292	-0.03%
2021/05/24	3	51.93	11	52.34	52.40	-8	16,165	-0.05%
2021/05/20	1	50.60	2	50.80	49.15	-1	16,063	-0.01%
2021/05/19	0	0.00	14	50.40	50.80	-14	16,355	-0.09%
2021/05/18	33	49.44	19	49.56	50.50	14	16,269	0.09%
2021/05/17	12	44.72	17	46.10	48.25	-5	16,002	-0.03%
2021/05/14	3	45.58	3	46.27	45.90	0	15,709	0.00%
2021/05/13	2	41.65	6	43.10	43.85	-4	15,454	-0.03%
2021/05/12	1	46.25	0	0.00	41.85	1	15,261	0.01%
2021/05/11	2	46.85	0	0.00	46.50	2	15,083	0.01%
2021/05/10	1	50.80	0	0.00	51.00	1	14,954	0.01%
2021/05/07	1	49.80	0	0.00	50.00	1	15,094	0.01%
2021/05/05	2	48.60	2	49.30	49.45	0	15,640	0.00%
2021/05/04	3	51.60	8	49.90	48.60	-5	15,717	-0.03%
2021/05/03	2	52.95	0	0.00	52.40	2	15,715	0.01%
2021/04/28	4	54.93	1	54.60	54.40	3	15,954	0.02%
2021/04/27	7.5	55.88	3	56.00	55.20	4.5	16,104	0.03%
2021/04/26	14	57.85	18	57.76	57.60	-4	16,107	-0.02%
2021/04/23	16	56.43	20	56.22	56.80	-4	16,313	-0.02%
2021/04/22	4	55.30	2	55.15	54.50	2	17,306	0.01%
2021/04/21	33	55.99	29	56.25	55.80	4	18,548	0.02%
2021/04/20	15	55.31	4	55.53	55.60	11	18,986	0.06%
2021/04/19	3	54.10	5	54.92	55.00	-2	19,073	-0.01%
2021/04/16	3	54.20	3	54.70	54.50	0	19,226	0.00%
2021/04/15	0	0.00	3	52.97	53.30	-3	19,540	-0.02%
2021/04/14	27	51.19	13	50.53	52.10	14	20,165	0.07%
2021/04/13	8	54.19	5	54.48	53.30	3	20,424	0.01%
2021/04/12	1	55.40	9	55.12	55.10	-8	20,580	-0.04%
2021/04/09	8	55.75	3	56.07	55.60	5	20,790	0.02%
2021/04/08	0	0.00	15	56.33	56.30	-15	20,714	-0.07%
2021/04/07	2	55.20	2	55.20	55.20	0	20,671	0.00%
2021/04/06	11	55.02	2	55.00	55.00	9	20,774	0.04%
2021/04/01	3	55.93	0	0.00	55.10	3	20,871	0.01%
2021/03/31	0	0.00	12	55.99	56.20	-12	20,914	-0.06%
2021/03/30	4	54.70	2	55.10	55.20	2	20,906	0.01%
2021/03/29	0	0.00	1	54.80	54.70	-1	21,165	0.00%
2021/03/26	6	54.80	0	0.00	55.00	6	21,781	0.03%
2021/03/23	3	55.47	22	56.06	55.20	-19	24,177	-0.08%
2021/03/22	4	54.45	1	54.50	54.50	3	25,564	0.01%
2021/03/19	5	54.68	1	54.50	54.90	4	26,379	0.02%
2021/03/18	0	0.00	10	55.64	55.40	-10	26,682	-0.04%
2021/03/17	8	55.23	2	55.25	55.20	6	26,843	0.02%
2021/03/16	6	56.15	2	56.15	56.00	4	26,959	0.01%
2021/03/15	5	56.54	3	56.70	56.60	2	27,473	0.01%
2021/03/12	4	57.18	4	57.93	56.80	0	28,315	0.00%
2021/03/11	13	56.02	3	56.27	57.20	10	28,314	0.04%
2021/03/10	26	56.03	36	57.06	55.80	-10	28,369	-0.04%
2021/03/09	26	57.27	10	56.55	56.10	16	28,478	0.06%
2021/03/08	20	58.05	53	58.75	58.50	-33	28,130	-0.12%
2021/03/05	10	56.24	16	56.49	57.40	-6	27,418	-0.02%
2021/03/04	22	55.56	17	57.31	55.20	5	27,432	0.02%
2021/03/03	50	57.05	28	55.30	56.00	22	27,244	0.08%
2021/03/02	9	56.84	20	56.91	56.90	-11	27,361	-0.04%
2021/02/26	4	54.60	0	0.00	54.20	4	27,598	0.01%
2021/02/25	28	55.92	23	57.19	55.90	5	28,817	0.02%
2021/02/24	0	0.00	5	55.78	56.20	-5	28,672	-0.02%
2021/02/23	2	54.70	5	54.60	54.60	-3	28,567	-0.01%
2021/02/22	2	55.30	0	0.00	55.30	2	29,133	0.01%
2021/02/19	18	55.75	38	55.32	55.20	-20	29,472	-0.07%
2021/02/18	47	55.13	15	54.45	54.70	32	29,370	0.11%
2021/02/17	10	55.24	13	55.07	55.10	-3	29,266	-0.01%
2021/02/05	0	0.00	1	52.30	52.40	-1	29,022	0.00%
2021/02/04	2	51.90	13	51.64	52.60	-11	29,098	-0.04%
2021/02/03	2	51.95	1	52.40	51.80	1	29,153	0.00%
2021/02/02	11	52.01	1	51.90	52.30	10	29,241	0.03%
2021/02/01	4	51.45	2	51.80	51.70	2	29,392	0.01%
2021/01/29	2	54.10	2	52.60	52.10	0	29,399	0.00%
2021/01/28	3	53.70	3	53.63	54.00	0	29,365	0.00%
2021/01/27	8	54.55	13	54.45	54.30	-5	29,304	-0.02%
2021/01/26	1	52.70	15	52.79	52.60	-14	29,082	-0.05%
2021/01/25	9	51.87	4	52.00	52.10	5	29,081	0.02%
2021/01/22	0	0.00	7	52.79	53.30	-7	29,043	-0.02%
2021/01/21	9	52.08	5	52.90	51.90	4	29,111	0.01%
2021/01/20	18	53.31	1	52.00	51.80	17	29,221	0.06%
2021/01/19	24	55.03	4	55.53	54.90	20	29,169	0.07%
2021/01/18	27	57.92	12	58.37	56.00	15	29,279	0.05%
2021/01/15	59	60.38	57	60.07	57.20	2	28,862	0.01%
2021/01/14	75	59.50	85	59.06	58.60	-10	28,001	-0.04%
2021/01/13	53	53.91	149	54.83	55.80	-96	27,286	-0.35%	大賣/
2021/01/12	10	52.15	47	51.91	51.90	-37	27,793	-0.13%
2021/01/11	56	51.31	10	51.80	51.30	46	29,346	0.16%
2021/01/08	21	53.07	7	55.21	52.80	14	29,446	0.05%
2021/01/07	9	55.02	17	55.56	54.80	-8	29,322	-0.03%
2021/01/06	5	54.20	48	53.52	54.40	-43	28,939	-0.15%
2021/01/05	78	52.08	92	52.62	52.90	-14	28,551	-0.05%
2021/01/04	28	51.64	27	51.88	51.90	1	28,438	0.00%
2020/12/31	1	50.40	0	0.00	50.50	1	28,400	0.00%
2020/12/30	13	50.92	54	50.98	50.90	-41	28,752	-0.14%
2020/12/29	22	50.17	0	0.00	50.30	22	28,854	0.08%
2020/12/28	27	50.62	5	50.64	50.60	22	28,837	0.08%
2020/12/25	23	51.40	10	50.90	50.90	13	28,916	0.04%
2020/12/24	3	52.10	1	51.50	51.80	2	29,015	0.01%
2020/12/23	89	52.10	37	51.74	51.70	52	29,190	0.18%
2020/12/22	44	54.18	8	52.66	51.50	36	29,768	0.12%
2020/12/21	20	57.58	16	57.14	56.70	4	29,556	0.01%
2020/12/18	43	56.30	27	56.63	56.20	16	29,020	0.06%
2020/12/17	9	55.87	12	56.40	55.30	-3	28,672	-0.01%
2020/12/16	29	54.99	27	55.34	56.30	2	27,633	0.01%
2020/12/15	7	52.81	15	53.68	51.70	-8	26,277	-0.03%
2020/12/14	8	52.70	1	53.00	52.30	7	25,856	0.03%
2020/12/11	3	49.70	8	51.23	51.30	-5	25,771	-0.02%
2020/12/10	7	50.43	13	50.98	50.30	-6	25,930	-0.02%
2020/12/09	1	53.40	21	53.20	52.00	-20	25,920	-0.08%
2020/12/08	21	52.23	37	52.26	52.20	-16	25,644	-0.06%
2020/12/07	3	50.27	3	50.70	50.10	0	25,214	0.00%
2020/12/04	5	50.00	0	0.00	49.50	5	25,529	0.02%
2020/12/03	4	49.33	10	50.66	50.80	-6	25,769	-0.02%
2020/12/02	18	50.43	11	50.41	49.75	7	26,120	0.03%
2020/12/01	10	50.20	10	50.60	50.50	0	26,385	0.00%
2020/11/30	4	51.95	8	51.68	51.60	-4	26,717	-0.01%
2020/11/27	4	51.03	7	51.43	51.80	-3	27,004	-0.01%
2020/11/26	12	50.77	28	51.10	50.50	-16	27,466	-0.06%
2020/11/25	34	51.84	9	52.08	50.20	25	27,248	0.09%
2020/11/24	15	51.35	81	51.11	51.30	-66	27,467	-0.24%
2020/11/23	13	48.87	4	49.13	48.50	9	27,037	0.03%
2020/11/20	5	47.93	5	48.06	47.95	0	27,737	0.00%
2020/11/19	12	48.14	15	48.28	47.60	-3	28,676	-0.01%
2020/11/18	21	46.57	40	46.86	47.45	-19	30,627	-0.06%
2020/11/17	15	45.70	15	45.54	45.45	0	31,153	0.00%
2020/11/16	1	44.65	3	44.60	44.35	-2	32,848	-0.01%
2020/11/13	4	44.01	0	0.00	44.10	4	34,025	0.01%
2020/11/12	1	44.35	5	44.80	44.45	-4	35,252	-0.01%
2020/11/11	3	43.90	4	43.74	43.65	-1	36,177	0.00%
2020/11/10	2	44.05	2	44.20	44.00	0	38,066	0.00%
2020/11/09	7	44.46	4	45.05	44.90	3	41,214	0.01%
2020/11/06	16	44.59	6	45.17	44.30	10	42,827	0.02%
2020/11/05	9	44.64	5	45.04	44.40	4	43,410	0.01%
2020/11/04	3	45.37	7	45.26	45.15	-4	44,703	-0.01%
2020/11/03	2	44.48	4	44.53	44.85	-2	45,064	0.00%
2020/11/02	3	43.52	0	0.00	43.20	3	45,504	0.01%
2020/10/30	7	44.11	3	44.38	43.95	4	46,417	0.01%
2020/10/29	14	43.30	15	43.84	44.95	-1	46,758	0.00%
2020/10/28	19	44.35	1	45.25	44.55	18	46,990	0.04%
2020/10/27	22	46.05	29	45.81	45.80	-7	47,118	-0.01%
2020/10/26	46	46.42	12	46.45	46.10	34	47,493	0.07%
2020/10/23	6	47.64	2	47.60	47.60	4	48,034	0.01%
2020/10/22	3	48.20	0	0.00	48.05	3	48,619	0.01%
2020/10/21	19	49.86	17	49.58	48.95	2	49,101	0.00%
2020/10/20	33	50.52	23	50.75	51.20	10	49,549	0.02%
2020/10/19	19	49.70	59	50.06	50.90	-40	49,388	-0.08%
2020/10/16	0	0.00	11	46.69	46.35	-11	48,913	-0.02%
2020/10/15	3	46.30	2	46.30	45.95	1	49,896	0.00%
2020/10/14	2	46.40	10	47.02	47.35	-8	51,513	-0.02%
2020/10/13	2	45.08	0	0.00	45.40	2	53,410	0.00%
2020/10/12	5	45.67	15	46.08	45.40	-10	54,813	-0.02%
2020/10/08	3	46.23	7	46.28	46.20	-4	56,601	-0.01%
2020/10/07	9	46.12	3	46.08	45.85	6	57,105	0.01%
2020/10/06	6	46.38	5	46.41	46.55	1	58,423	0.00%
2020/10/05	11	45.30	16	45.21	45.35	-5	58,930	-0.01%
2020/09/30	18	44.26	12	44.31	44.60	6	59,080	0.01%
2020/09/29	47	45.50	52	45.23	45.35	-5	59,132	-0.01%
2020/09/28	15	44.87	5	44.80	44.50	10	59,409	0.02%
2020/09/25	63	45.66	55	45.11	43.95	8	60,014	0.01%
2020/09/24	14	47.33	11	46.73	47.00	3	60,188	0.00%
2020/09/23	32	46.58	30	46.82	46.30	2	59,961	0.00%
2020/09/22	3	47.47	1	47.30	47.30	2	60,325	0.00%
2020/09/21	2	48.85	2	48.80	48.20	0	61,168	0.00%
2020/09/18	5	48.69	7	48.96	49.40	-2	61,286	0.00%
2020/09/17	10	48.48	2	48.60	48.50	8	61,454	0.01%
2020/09/16	7	50.11	5	49.83	49.25	2	61,484	0.00%
2020/09/15	3	49.87	1	49.25	49.15	2	61,668	0.00%
2020/09/14	3	49.75	5	49.88	49.60	-2	61,621	0.00%
2020/09/11	9	49.78	12.2	49.26	48.85	-3.2	62,002	-0.01%
2020/09/10	14	49.95	5	50.30	49.70	9	63,001	0.01%
2020/09/09	31	50.86	13	50.96	50.70	18	63,631	0.03%
2020/09/08	29	50.80	4	52.03	50.60	25	63,687	0.04%
2020/09/07	44	51.91	9	51.62	51.80	35	63,840	0.05%
2020/09/04	4	52.15	19	53.96	54.80	-15	63,910	-0.02%
2020/09/03	14	54.52	18	54.73	53.90	-4	64,048	-0.01%
2020/09/02	15	53.68	16	53.96	53.80	-1	64,353	0.00%
2020/09/01	18	52.83	69	53.11	53.10	-51	64,129	-0.08%
2020/08/31	14	51.96	8	52.00	51.40	6	63,696	0.01%
2020/08/28	73	52.48	17	52.79	51.80	56	63,696	0.09%
2020/08/27	35	54.72	64	54.94	55.10	-29	63,450	-0.05%
2020/08/26	74	54.76	28	55.51	53.90	46	63,286	0.07%
2020/08/25	22	54.74	15	55.06	54.00	7	62,944	0.01%
2020/08/24	85	58.11	71	56.82	55.20	14	62,792	0.02%
2020/08/21	31	56.51	27	56.49	57.40	4	61,011	0.01%
2020/08/20	28	55.29	18	53.95	52.20	10	62,227	0.02%
2020/08/19	32	56.38	32.6	56.82	56.60	-0.6	61,656	0.00%
2020/08/18	22	54.58	31	54.61	56.20	-9	61,108	-0.01%
2020/08/17	35	53.62	28	53.61	53.10	7	60,793	0.01%
2020/08/14	71	52.36	86	52.13	53.10	-15	60,487	-0.02%
2020/08/13	69	50.98	101	50.88	52.20	-32	58,936	-0.05%	大賣/
2020/08/12	42	45.87	73	46.50	48.20	-31	56,215	-0.06%
2020/08/11	9	43.98	16	44.04	43.85	-7	55,202	-0.01%
2020/08/10	35	44.33	59	44.01	43.60	-24	55,347	-0.04%
2020/08/07	27	42.54	57	42.27	42.10	-30	54,708	-0.05%
2020/08/06	65	41.98	36	41.63	41.40	29	55,555	0.05%
2020/08/05	68	41.85	160	41.77	42.70	-92	55,729	-0.17%	大賣/
2020/08/04	101	40.74	17	40.51	40.35	84	55,561	0.15%	大買/
2020/08/03	31	40.48	56	41.05	41.20	-25	55,548	-0.05%
2020/07/31	66	40.36	17	40.37	40.30	49	55,641	0.09%
2020/07/30	28	40.85	51	40.93	40.80	-23	56,159	-0.04%
2020/07/29	68	41.30	34.1	41.65	40.55	33.9	56,588	0.06%
2020/07/28	28	42.11	42	42.02	42.50	-14	56,594	-0.02%
2020/07/27	51	42.78	37	43.02	42.15	14	56,788	0.02%
2020/07/24	70.1	42.60	103	42.53	41.55	-32.9	56,984	-0.06%	大賣/
2020/07/23	134	43.68	139	43.35	43.75	-5	57,673	-0.01%	大買/大賣/
2020/07/22	136	42.32	122	42.23	42.30	14	58,198	0.02%	大買/大賣/
2020/07/21	44	42.23	29	42.05	41.80	15	57,408	0.03%
2020/07/20	39	39.96	54.2	40.28	41.90	-15.2	57,098	-0.03%
2020/07/17	286	38.80	302	39.11	38.10	-16	56,222	-0.03%	大買/大賣/
2020/07/16	17	37.94	50	38.27	38.80	-33	54,977	-0.06%
2020/07/15	38	37.36	215	37.78	36.55	-177	54,307	-0.33%	大賣/鉅額交易
2020/07/14	23	35.89	6	35.85	35.65	17	54,106	0.03%
2020/07/13	38	35.78	67	35.97	36.50	-29	54,451	-0.05%
2020/07/10	55	33.47	42	33.78	33.90	13	54,216	0.02%
2020/07/09	167	34.22	2	33.88	33.65	165	54,678	0.30%	大買/鉅額交易
2020/07/08	4	33.73	3	34.03	34.20	1	55,282	0.00%
2020/07/07	28	33.94	5	34.36	33.70	23	55,943	0.04%
2020/07/06	41	35.75	22	35.24	35.15	19	56,323	0.03%
2020/07/03	34	34.45	56	34.51	34.50	-22	56,313	-0.04%
2020/07/02	14	33.23	14	33.58	33.20	0	55,775	0.00%
2020/07/01	24	33.73	2	34.00	33.40	22	56,138	0.04%
2020/06/30	11	33.86	55	33.48	33.60	-44	57,055	-0.08%
2020/06/29	0	0.00	25	32.13	32.10	-25	57,793	-0.04%
2020/06/24	15	31.67	32	31.80	32.00	-17	59,076	-0.03%
2020/06/23	30	31.58	18	31.60	31.65	12	60,318	0.02%
2020/06/22	44	32.24	4	32.35	32.05	40	60,822	0.07%
2020/06/19	2	33.13	4	33.49	33.30	-2	61,315	0.00%
2020/06/18	22	32.74	17	33.20	33.15	5	61,646	0.01%
2020/06/17	140	33.77	96	33.42	33.20	44	61,513	0.07%	大買/
2020/06/16	26	32.62	116.4	32.95	34.25	-90.4	61,513	-0.15%	大賣/
2020/06/15	40	31.57	4	31.61	31.15	36	61,691	0.06%
2020/06/12	27	32.59	3	32.70	32.45	24	63,144	0.04%
2020/06/11	55	33.20	73	33.66	33.75	-18	64,561	-0.03%
2020/06/10	48	33.11	4	33.20	33.10	44	65,914	0.07%
2020/06/09	30	34.06	53	34.86	33.90	-23	67,752	-0.03%
2020/06/08	14	34.67	3	34.35	33.95	11	68,454	0.02%
2020/06/05	22	35.34	17	35.48	35.00	5	70,044	0.01%
2020/06/04	13	35.49	17	35.79	35.00	-4	71,378	-0.01%
2020/06/03	37	35.38	12	35.13	35.25	25	72,543	0.03%
2020/06/02	49	36.96	40	37.06	36.10	9	73,155	0.01%
2020/06/01	36	37.68	40	37.39	37.80	-4	73,512	-0.01%
2020/05/29	25	36.93	24	37.25	37.25	1	74,101	0.00%
2020/05/28	47	37.55	9	36.95	37.00	38	74,253	0.05%
2020/05/27	72	38.26	50	38.14	36.90	22	73,667	0.03%
2020/05/26	27	35.52	49	35.79	36.45	-22	71,644	-0.03%
2020/05/25	20	32.34	15	32.95	33.15	5	70,485	0.01%
2020/05/22	24	33.84	46	34.15	33.35	-22	69,924	-0.03%
2020/05/21	32	33.56	38	33.61	33.65	-6	69,183	-0.01%
2020/05/20	30	33.02	13	32.82	32.70	17	68,662	0.02%
2020/05/19	15	33.43	59	33.09	33.50	-44	68,360	-0.06%
2020/05/18	51	32.82	44	32.84	32.30	7	67,883	0.01%
2020/05/15	16	33.63	44	33.64	34.10	-28	67,270	-0.04%
2020/05/14	70	33.71	18	33.04	32.55	52	66,571	0.08%
2020/05/13	91	34.26	23	34.01	33.60	68	66,131	0.10%
2020/05/12	11	33.73	9	33.77	34.50	2	65,016	0.00%
2020/05/11	32	34.05	41	34.08	33.25	-9	64,952	-0.01%
2020/05/08	1	33.75	3	33.43	33.20	-2	64,286	0.00%
2020/05/07	12	32.96	37	33.07	33.50	-25	64,040	-0.04%
2020/05/06	49	32.68	14	33.45	32.15	35	63,725	0.05%
2020/05/05	18	34.58	45	33.69	33.00	-27	63,131	-0.04%
2020/05/04	35	33.13	29	33.10	34.05	6	62,617	0.01%
2020/04/30	28	32.88	38	32.86	33.05	-10	62,094	-0.02%
2020/04/29	29	32.10	59	31.96	32.10	-30	61,518	-0.05%
2020/04/28	74	32.27	79	32.12	31.25	-5	60,935	-0.01%
2020/04/27	21	30.78	50	30.99	31.50	-29	59,408	-0.05%
2020/04/24	41	28.58	5	28.60	28.65	36	58,034	0.06%
2020/04/23	18	28.16	24	28.34	28.50	-6	57,913	-0.01%
2020/04/22	32	27.46	26	27.97	28.35	6	57,177	0.01%
2020/04/21	19	27.28	12	26.98	27.05	7	56,362	0.01%
2020/04/20	17	28.11	16	27.96	27.70	1	55,798	0.00%
2020/04/17	68	28.50	21	28.05	27.80	47	55,711	0.08%
2020/04/16	29	28.19	40	28.35	28.60	-11	54,579	-0.02%
2020/04/15	64	28.33	35.1	27.85	27.80	28.9	54,265	0.05%
2020/04/14	16.1	27.25	18	28.17	28.75	-1.9	53,103	0.00%
2020/04/13	18	26.97	17	26.68	26.80	1	52,502	0.00%
2020/04/10	19	26.46	19	26.58	26.40	0	52,164	0.00%
2020/04/09	15	27.27	16	25.58	25.35	-1	51,436	0.00%
2020/04/08	13	26.98	5	26.93	26.50	8	50,729	0.02%
2020/04/07	10	28.81	24	28.25	28.35	-14	49,950	-0.03%
2020/04/06	21	26.61	20	27.01	26.90	1	50,020	0.00%
2020/04/01	22	24.94	10	24.55	25.15	12	49,877	0.02%
2020/03/31	33	24.71	35	25.13	24.25	-2	48,514	0.00%
2020/03/30	47	23.04	39	23.24	23.60	8	46,687	0.02%
2020/03/27	27	22.20	62	22.05	23.10	-35	45,112	-0.08%
2020/03/26	35	20.50	24	20.61	21.00	11	43,532	0.03%
2020/03/25	7	20.07	10	19.85	20.20	-3	42,629	-0.01%
2020/03/24	21	18.64	15	18.66	18.85	6	41,664	0.01%
2020/03/23	4	16.90	49	17.10	17.75	-45	41,110	-0.11%
2020/03/20	24	18.40	18	18.03	18.00	6	40,715	0.01%
2020/03/19	23	18.60	48	17.38	17.20	-25	39,451	-0.06%
2020/03/18	12	20.02	14	19.29	19.10	-2	38,401	-0.01%
2020/03/17	20	20.73	7	20.82	20.05	13	36,538	0.04%
2020/03/16	93	21.34	85	20.58	19.80	8	34,930	0.02%
2020/03/13	63	20.13	86	21.07	21.85	-23	33,077	-0.07%
2020/03/12	45	20.36	14	21.15	19.90	31	30,903	0.10%
2020/03/11	15	21.52	39	22.35	22.10	-24	29,944	-0.08%
2020/03/10	32	20.19	5	19.99	20.50	27	27,942	0.10%
2020/03/09	25	20.58	26	20.29	18.65	-1	26,321	0.00%
2020/03/06	5	19.10	60	19.19	20.10	-55	24,818	-0.22%
2020/03/05	42	18.15	144	18.07	18.50	-102	23,647	-0.43%	大賣/鉅額交易
2020/03/04	7	17.56	15	17.48	17.75	-8	22,811	-0.04%
2020/03/03	16	16.33	61	16.89	17.05	-45	21,797	-0.21%
2020/03/02	0	0.00	9	15.15	15.50	-9	21,006	-0.04%
2020/02/27	3	15.65	0	0.00	14.80	3	21,197	0.01%
2020/02/26	20	15.78	11	15.50	15.45	9	21,767	0.04%
2020/02/25	4	15.54	5	15.78	15.95	-1	22,681	0.00%
2020/02/24	3	15.77	0	0.00	15.65	3	23,338	0.01%
2020/02/21	0	0.00	10	16.05	16.10	-10	23,798	-0.04%
2020/02/20	5	15.86	36	15.80	15.85	-31	24,220	-0.13%
2020/02/19	2	15.70	33	15.79	15.70	-31	24,387	-0.13%
2020/02/18	5	15.47	8	15.61	15.70	-3	24,726	-0.01%
2020/02/17	5	15.65	5	15.65	15.55	0	24,570	0.00%
2020/02/14	0	0.00	11	15.74	15.75	-11	24,439	-0.05%
2020/02/13	65	15.55	5	15.42	15.25	60	24,131	0.25%
2020/02/12	16	15.29	44	15.31	15.50	-28	23,954	-0.12%
2020/02/11	4	14.55	115	14.79	14.85	-111	23,255	-0.48%	大賣/鉅額交易
2020/02/10	12	14.22	2	14.15	14.40	10	23,187	0.04%
2020/02/07	12	14.54	0	0.00	14.30	12	23,024	0.05%
2020/02/06	132	14.76	258	14.85	14.95	-126	22,816	-0.55%	大買/大賣/鉅額交易
2020/02/05	456	14.63	245	14.48	14.40	211	22,607	0.93%	大買/大賣/鉅額交易
2020/02/04	68	14.81	72	14.97	15.00	-4	22,350	-0.02%
2020/02/03	63	14.17	17	14.00	14.35	46	23,078	0.20%
2020/01/31	23	15.35	100	14.98	15.30	-77	22,970	-0.34%
2020/01/30	9	16.47	0	0.00	16.20	9	22,697	0.04%
2020/01/20	8	17.98	7	18.00	18.00	1	22,672	0.00%
2020/01/17	20	17.78	43	17.79	18.00	-23	22,658	-0.10%
2020/01/16	31	17.82	10	17.75	17.70	21	22,405	0.09%
2020/01/15	21	18.31	6	18.42	18.10	15	22,242	0.07%
2020/01/14	58	18.26	70	18.17	18.40	-12	22,156	-0.05%
2020/01/13	30	18.17	14	18.20	17.85	16	21,854	0.07%
2020/01/10	73	17.79	63	17.94	17.80	10	21,099	0.05%
2020/01/09	21	17.73	84	17.95	18.30	-63	20,514	-0.31%
2020/01/08	15	16.68	26	17.13	17.15	-11	19,878	-0.06%
2020/01/07	81	16.98	13	17.08	17.05	68	19,780	0.34%
2020/01/06	50	17.41	119	17.39	17.40	-69	19,344	-0.36%	大賣/
2020/01/03	3	17.15	2	17.13	16.85	1	18,782	0.01%
2020/01/02	4	16.70	5	16.87	16.85	-1	18,502	-0.01%
2019/12/31	4	16.58	4	16.85	16.65	0	18,242	0.00%
2019/12/30	16	17.17	52	17.05	16.80	-36	18,122	-0.20%
2019/12/27	6	16.54	33.3	16.70	16.75	-27.3	17,507	-0.16%
2019/12/26	8	16.03	10	16.11	16.20	-2	17,016	-0.01%
2019/12/25	0	0.00	2	15.60	15.80	-2	16,928	-0.01%
2019/12/24	2	15.40	0	0.00	15.60	2	17,015	0.01%
2019/12/23	20	15.35	0	0.00	15.30	20	17,047	0.12%
2019/12/19	1	15.70	1	15.80	15.80	0	17,045	0.00%
2019/12/18	14	15.82	4	15.73	15.75	10	17,159	0.06%
2019/12/16	0	0.00	2	16.25	16.25	-2	17,244	-0.01%
2019/12/13	2	16.18	3	16.27	15.95	-1	17,293	-0.01%
2019/12/12	0	0.00	3	16.30	16.30	-3	17,347	-0.02%
2019/12/11	13	16.63	18	16.81	16.50	-5	17,921	-0.03%
2019/12/10	0	0.00	2	16.30	16.55	-2	17,896	-0.01%
2019/12/09	20	16.49	25	16.29	16.30	-5	18,240	-0.03%
2019/12/06	75	16.17	41	16.35	16.35	34	18,132	0.19%
2019/12/04	6	15.48	1	15.60	15.55	5	18,063	0.03%
2019/12/03	21	15.65	1	15.70	15.70	20	18,789	0.11%
2019/12/02	4	14.90	27	15.39	15.50	-23	19,620	-0.12%
2019/11/29	28	15.64	5	15.74	15.50	23	19,782	0.12%
2019/11/28	23	15.77	3	15.67	15.60	20	20,209	0.10%
2019/11/27	91	16.14	69	15.93	16.10	22	20,992	0.10%
2019/11/26	91	16.02	13	16.15	16.15	78	21,042	0.37%
2019/11/25	76	16.44	114	16.64	16.25	-38	20,617	-0.18%	大賣/
2019/11/22	18	16.59	13	16.78	16.15	5	19,834	0.03%
2019/11/21	1	16.25	38	16.37	16.55	-37	18,704	-0.20%
2019/11/20	30	15.70	34	15.75	15.70	-4	17,910	-0.02%
2019/11/19	5	15.66	16	15.62	15.40	-11	17,547	-0.06%
2019/11/18	2	15.00	2	15.18	15.15	0	16,976	0.00%
2019/11/15	7	14.94	24	14.75	14.90	-17	16,709	-0.10%
2019/11/13	4	13.95	4	14.20	14.00	0	16,424	0.00%
2019/11/08	2	14.15	0	0.00	14.15	2	16,570	0.01%
2019/11/07	16	14.13	0	0.00	14.15	16	16,592	0.10%
2019/11/05	45	14.74	0	0.00	14.70	45	16,498	0.27%
2019/11/04	14	14.82	3	14.65	14.60	11	16,542	0.07%
2019/11/01	21	15.03	3	15.00	14.90	18	16,438	0.11%
2019/10/31	11	15.62	19	15.47	15.35	-8	16,321	-0.05%
2019/10/30	1	15.10	33	14.91	15.00	-32	15,333	-0.21%
2019/10/29	5	14.70	0.1	14.50	14.45	4.9	15,140	0.03%
2019/10/28	16	15.00	10	14.90	14.90	6	15,233	0.04%
2019/10/23	23	14.86	23	14.70	14.70	0	15,859	0.00%
2019/10/22	30	14.80	13	14.77	14.55	17	15,876	0.11%
2019/10/21	20	14.75	20	14.75	14.75	0	15,823	0.00%
2019/10/17	0	0.00	3	14.55	14.55	-3	15,948	-0.02%
2019/10/16	13	14.59	9	14.57	14.40	4	16,089	0.02%
2019/10/15	59	14.54	0	0.00	14.70	59	16,377	0.36%
2019/10/14	3	14.40	9	14.18	14.25	-6	16,316	-0.04%
2019/10/08	3	13.83	1	13.75	13.75	2	16,613	0.01%
2019/10/07	1	14.00	1	13.90	13.90	0	16,657	0.00%
2019/10/03	1	13.95	30	13.95	14.10	-29	16,608	-0.17%
2019/10/02	0	0.00	1	14.20	14.15	-1	16,566	-0.01%
2019/10/01	0	0.00	2	14.20	14.20	-2	16,643	-0.01%
2019/09/27	0	0.00	12	13.80	13.80	-12	16,560	-0.07%
2019/09/26	7	14.29	0	0.00	14.20	7	16,446	0.04%
2019/09/24	0	0.00	10	14.70	14.55	-10	16,485	-0.06%
2019/09/23	11	14.71	18	14.90	14.80	-7	16,398	-0.04%
2019/09/20	23	14.64	5	14.70	14.70	18	16,339	0.11%
2019/09/19	11	14.59	4	14.60	14.50	7	16,310	0.04%
2019/09/18	0	0.00	7	14.90	14.85	-7	16,202	-0.04%
2019/09/17	0	0.00	1	15.00	15.00	-1	16,088	-0.01%
2019/09/16	61	15.27	17	15.30	15.10	44	15,838	0.28%
2019/09/12	20	15.05	10	14.90	15.05	10	15,112	0.07%
2019/09/11	90	14.80	7	14.99	15.20	83	14,883	0.56%
2019/09/10	0	0.00	20	14.50	14.55	-20	14,308	-0.14%
2019/09/09	15	14.70	15	14.60	14.55	0	14,145	0.00%
2019/09/06	31	14.36	28	14.45	14.55	3	13,956	0.02%
2019/09/05	38	14.87	16	15.08	14.75	22	13,659	0.16%
2019/09/04	25	14.83	24	14.97	15.10	1	13,004	0.01%
2019/09/03	1	14.50	1	14.45	14.45	0	12,321	0.00%
2019/09/02	5	14.44	7	14.56	14.80	-2	11,884	-0.02%
2019/08/30	1	13.70	79	14.29	14.45	-78	11,134	-0.70%
2019/08/29	0	0.00	5	13.25	13.45	-5	10,088	-0.05%
2019/08/27	0	0.00	3	12.92	12.85	-3	9,632	-0.03%
2019/08/26	3	12.62	10	12.65	12.75	-7	9,601	-0.07%
2019/08/23	1	13.35	10	13.30	13.15	-9	9,533	-0.09%
2019/08/22	1	13.20	3	13.32	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	2	13.00	13.15	-2	9,142	-0.02%
2019/08/20	3	12.75	2	12.95	12.70	1	9,035	0.01%
2019/08/19	10	12.85	15	12.91	12.80	-5	9,010	-0.06%
2019/08/16	2	12.85	0	0.00	12.80	2	8,950	0.02%
2019/08/15	1	12.00	2	12.60	12.90	-1	8,846	-0.01%
2019/08/14	10	12.40	11	12.37	12.35	-1	8,724	-0.01%
2019/08/13	4	12.25	0	0.00	12.15	4	8,759	0.05%
2019/08/12	7	12.60	33	12.57	12.50	-26	8,864	-0.29%
2019/08/08	30	12.70	31	12.21	12.70	-1	8,897	-0.01%
2019/08/07	11	12.20	10	12.10	12.10	1	8,873	0.01%
2019/08/06	31	11.55	0	0.00	12.30	31	8,854	0.35%
2019/08/05	2	12.00	4	12.15	11.95	-2	8,779	-0.02%
2019/08/02	3	12.28	0	0.00	12.25	3	8,777	0.03%
2019/08/01	4	13.04	3	13.05	13.05	1	8,634	0.01%
2019/07/31	1	13.20	5	13.36	13.45	-4	8,513	-0.05%
2019/07/29	9	13.96	7	13.94	13.85	2	8,132	0.02%
2019/07/26	3	13.32	1	13.45	13.50	2	7,639	0.03%
2019/07/25	0	0.00	10	13.48	13.40	-10	7,599	-0.13%
2019/07/24	4	13.04	0	0.00	12.95	4	7,238	0.06%
2019/07/23	1	13.25	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	4	13.45	13.60	-4	7,202	-0.06%
2019/07/18	3	13.25	6	13.33	13.05	-3	7,084	-0.04%
2019/07/17	15	13.20	141	13.31	13.30	-126	7,012	-1.80%	大賣/鉅額交易
2019/07/16	4	12.85	12	12.81	12.90	-8	6,618	-0.12%
2019/07/15	8	12.59	6	12.65	12.65	2	6,514	0.03%
2019/07/12	1	12.15	5	12.30	12.15	-4	6,223	-0.06%
2019/07/11	0	0.00	2	12.20	12.20	-2	6,337	-0.03%
2019/07/09	2	11.90	0	0.00	11.90	2	6,474	0.03%
2019/07/05	2	12.05	0	0.00	12.05	2	6,889	0.03%
2019/07/02	0	0.00	4	11.99	12.05	-4	8,493	-0.05%
2019/07/01	1	11.95	0	0.00	11.95	1	8,852	0.01%
2019/06/26	3	11.57	0	0.00	11.50	3	8,869	0.03%
2019/06/25	8	12.12	3	12.35	11.80	5	8,900	0.06%
2019/06/21	7	11.96	20	11.90	11.85	-13	8,900	-0.15%
2019/06/20	10	11.95	114	12.00	11.95	-104	8,946	-1.16%	大賣/鉅額交易
2019/06/19	134	11.83	20	12.01	11.85	114	9,136	1.25%	大買/鉅額交易
2019/06/18	0	0.00	10	11.45	11.40	-10	9,141	-0.11%
2019/06/17	3	11.75	0	0.00	11.50	3	9,669	0.03%
2019/06/13	4	11.75	0	0.00	11.75	4	9,785	0.04%
2019/06/12	15	11.72	0	0.00	11.65	15	9,772	0.15%
2019/06/11	0	0.00	9	11.84	11.90	-9	9,632	-0.09%
2019/06/10	1	10.75	1	10.85	10.85	0	9,393	0.00%
2019/06/06	0	0.00	1	10.80	10.75	-1	9,403	-0.01%
2019/06/05	0	0.00	11	10.97	10.90	-11	9,494	-0.12%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	2	10.93	0	0.00	10.90	2	9,638	0.02%
2019/05/31	0	0.00	1	11.15	11.10	-1	9,664	-0.01%
2019/05/30	0	0.00	2	11.00	11.10	-2	9,733	-0.02%
2019/05/29	1	10.75	0	0.00	10.90	1	9,756	0.01%
2019/05/28	0	0.00	3	10.85	10.85	-3	9,808	-0.03%
2019/05/27	1	10.80	1	10.70	10.70	0	9,963	0.00%
2019/05/24	2	10.85	0	0.00	10.75	2	10,045	0.02%
2019/05/23	2	10.93	0	0.00	10.80	2	10,078	0.02%
2019/05/22	10	11.20	11	11.25	11.25	-1	10,184	-0.01%
2019/05/21	16	10.93	15	11.05	11.10	1	10,370	0.01%
2019/05/20	2	11.48	0	0.00	11.10	2	10,623	0.02%
2019/05/17	5	12.12	5	11.95	11.90	0	10,694	0.00%
2019/05/16	0	0.00	1	12.05	11.75	-1	10,831	-0.01%
2019/05/15	0	0.00	2	11.95	12.15	-2	11,275	-0.02%
2019/05/14	6	11.10	6	11.39	11.50	0	11,395	0.00%
2019/05/13	1	11.60	4	11.50	11.40	-3	11,535	-0.03%
2019/05/10	7	12.11	1	12.25	11.75	6	11,519	0.05%
2019/05/09	1	12.35	0	0.00	12.10	1	11,449	0.01%
2019/05/08	0	0.00	1	12.65	12.70	-1	11,407	-0.01%
2019/05/07	0	0.00	1	12.60	12.55	-1	11,432	-0.01%
2019/05/06	1	12.60	1	12.40	12.40	0	11,457	0.00%
2019/05/03	1	12.90	0	0.00	12.95	1	11,463	0.01%
2019/05/02	0	0.00	3	12.68	12.95	-3	11,512	-0.03%
2019/04/30	1	12.25	0	0.00	12.50	1	11,828	0.01%
2019/04/29	4	12.76	2	12.50	12.50	2	11,953	0.02%
2019/04/26	1	13.15	8	13.17	13.15	-7	11,857	-0.06%
2019/04/25	3	13.40	3	13.35	13.40	0	11,981	0.00%
2019/04/24	16	13.26	0	0.00	13.25	16	12,252	0.13%
2019/04/23	127	13.50	4	13.45	13.50	123	12,744	0.97%	大買/鉅額交易
2019/04/22	20	13.90	26	13.77	13.75	-6	12,720	-0.05%
2019/04/19	13	13.67	1	13.80	13.65	12	12,811	0.09%
2019/04/18	12	13.60	60	13.46	13.55	-48	13,033	-0.37%
2019/04/17	8	14.16	0	0.00	13.95	8	13,250	0.06%
2019/04/16	35	14.25	2	14.25	14.20	33	13,785	0.24%
2019/04/15	10	14.00	0	0.00	14.00	10	14,559	0.07%
2019/04/12	23	14.20	10	13.90	13.90	13	14,618	0.09%
2019/04/11	7	14.30	10	14.30	14.15	-3	14,573	-0.02%
2019/04/10	39	14.87	10	14.60	14.60	29	14,472	0.20%
2019/04/09	80	15.70	20	15.58	14.80	60	14,352	0.42%
2019/04/08	30	14.75	172	15.09	15.30	-142	13,921	-1.02%	大賣/鉅額交易
2019/04/03	71	13.77	77	13.97	13.95	-6	13,527	-0.04%
2019/04/02	98	13.37	3	13.55	13.30	95	13,461	0.71%
2019/04/01	13	13.45	2	13.40	13.40	11	13,529	0.08%
2019/03/28	2	13.15	0	0.00	13.05	2	13,781	0.01%
2019/03/27	3	13.45	0	0.00	13.50	3	13,798	0.02%
2019/03/26	3	13.60	5	13.55	13.55	-2	13,781	-0.01%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	13	14.12	10	14.55	14.10	3	13,772	0.02%
2019/03/21	0	0.00	30	14.22	14.15	-30	13,846	-0.22%
2019/03/20	23	14.31	22	14.44	14.30	1	13,962	0.01%
2019/03/18	1	13.90	0	0.00	13.85	1	14,141	0.01%
2019/03/15	20	13.78	5	13.80	13.75	15	15,426	0.10%
2019/03/13	5	13.45	1	13.50	13.40	4	16,657	0.02%
2019/03/06	10	14.05	3	14.05	14.05	7	17,767	0.04%
2019/03/05	6	14.30	1	14.35	14.00	5	17,887	0.03%
2019/03/04	3	14.05	0	0.00	14.20	3	17,941	0.02%
2019/02/27	5	13.95	3	13.80	13.80	2	17,987	0.01%
2019/02/26	1	14.05	1	14.35	14.00	0	18,108	0.00%
2019/02/25	0	0.00	7	14.20	14.10	-7	18,196	-0.04%
2019/02/22	0	0.00	15	14.15	14.05	-15	18,265	-0.08%
2019/02/21	38	14.00	15	14.15	14.00	23	18,374	0.13%
2019/02/20	11	14.49	14	14.22	14.20	-3	18,544	-0.02%
2019/02/19	20	14.30	78	14.61	14.40	-58	18,906	-0.31%
2019/02/18	14	14.22	23	14.24	14.10	-9	19,488	-0.05%
2019/02/15	11	14.20	20	14.30	14.10	-9	19,524	-0.05%
2019/02/14	50	14.35	69	14.14	14.10	-19	19,259	-0.10%
2019/02/13	2	13.65	0	0.00	13.65	2	18,769	0.01%
2019/02/12	36	13.89	5	13.80	13.90	31	18,572	0.17%
2019/02/11	1	13.30	0	0.00	13.40	1	18,485	0.01%
2019/01/30	0	0.00	1	13.25	13.25	-1	18,532	-0.01%
2019/01/25	5	13.25	0	0.00	13.15	5	18,707	0.03%
2019/01/24	15	13.32	16	13.28	13.25	-1	18,874	-0.01%
2019/01/23	13	13.10	10	13.35	13.35	3	18,954	0.02%
2019/01/22	22	13.60	35	13.27	13.10	-13	19,032	-0.07%
2019/01/21	29	14.17	5	13.80	13.90	24	18,660	0.13%
2019/01/18	13	13.75	15	13.87	13.90	-2	18,513	-0.01%
2019/01/17	10	13.90	10	13.75	13.75	0	18,514	0.00%
2019/01/16	15	13.73	27	13.98	13.90	-12	18,396	-0.07%
2019/01/15	18	14.09	21	14.12	13.65	-3	18,118	-0.02%
2019/01/14	13	13.21	10	13.40	13.45	3	17,558	0.02%
2019/01/11	10	13.45	16	13.35	13.35	-6	17,517	-0.03%
2019/01/10	20	13.85	0	0.00	13.45	20	17,403	0.11%
2019/01/09	21	14.32	21	14.00	14.00	0	17,156	0.00%
2019/01/08	43	14.41	26	14.42	14.55	17	16,910	0.10%
2019/01/07	19	13.53	70	13.59	14.40	-51	16,250	-0.31%
2019/01/04	52	13.10	72	13.23	13.10	-20	15,488	-0.13%
2019/01/03	20	13.40	13	13.44	13.45	7	15,492	0.05%
2019/01/02	1	13.20	0	0.00	13.15	1	15,392	0.01%
2018/12/28	16	13.05	11	13.09	13.10	5	15,350	0.03%
2018/12/27	2	13.65	1	13.75	13.05	1	15,497	0.01%
2018/12/26	8	13.43	5	13.25	13.25	3	15,310	0.02%
2018/12/25	7	12.98	49	13.21	13.50	-42	15,415	-0.27%
2018/12/24	80	13.27	17.3	13.22	13.15	62.7	15,171	0.41%
2018/12/22	6	13.05	10	13.26	13.25	-4	15,044	-0.03%
2018/12/21	5	12.60	7	12.91	13.20	-2	14,973	-0.01%
2018/12/20	3	12.42	10	12.57	12.60	-7	14,911	-0.05%
2018/12/18	4	12.50	4	12.48	12.45	0	14,981	0.00%
2018/12/17	2	12.40	0	0.00	12.30	2	15,113	0.01%
2018/12/14	12	12.26	16	12.36	12.60	-4	15,534	-0.03%
2018/12/13	20	12.66	73	12.62	12.25	-53	15,407	-0.34%
2018/12/12	40	13.02	50	13.04	12.90	-10	15,294	-0.07%
2018/12/11	18	13.18	13	12.91	12.90	5	15,285	0.03%
2018/12/10	139	13.79	99	13.74	13.60	40	15,357	0.26%	大買/
2018/12/07	42	13.02	39	13.45	13.75	3	14,342	0.02%
2018/12/06	58	13.98	30	13.45	12.50	28	14,332	0.20%
2018/12/05	2	13.35	43	13.40	13.75	-41	14,145	-0.29%
2018/12/04	93	13.21	63	13.32	13.20	30	14,467	0.21%
2018/12/03	63	13.01	94	12.79	12.85	-31	14,798	-0.21%
2018/11/30	50	12.40	1	12.40	12.30	49	15,372	0.32%
2018/11/29	15	12.39	54	12.46	12.10	-39	16,645	-0.23%
2018/11/28	53	12.85	5	12.80	12.80	48	16,412	0.29%
2018/11/27	52	12.70	52	12.78	12.90	0	16,444	0.00%
2018/11/26	10	12.65	0	0.00	12.55	10	16,484	0.06%
2018/11/23	0	0.00	4	12.48	12.40	-4	16,524	-0.02%
2018/11/22	10	12.68	5	12.30	12.30	5	16,605	0.03%
2018/11/21	9	12.90	12	12.94	13.10	-3	16,482	-0.02%
2018/11/20	30	13.03	34	12.95	12.95	-4	16,511	-0.02%
2018/11/19	23	13.23	23	13.27	13.15	0	16,536	0.00%
2018/11/16	62	13.08	54	13.27	13.00	8	16,487	0.05%
2018/11/15	64	12.43	58	12.65	12.50	6	16,133	0.04%
2018/11/13	5	10.40	5	10.75	10.80	0	17,751	0.00%
2018/11/12	0	0.00	1	10.65	10.65	-1	18,723	-0.01%
2018/11/09	5	10.50	5	10.45	10.45	0	19,500	0.00%
2018/11/08	0	0.00	5	10.80	10.50	-5	20,407	-0.02%
2018/11/07	0	0.00	2	10.40	10.60	-2	20,800	-0.01%
2018/11/06	7	10.26	0	0.00	10.15	7	20,844	0.03%
2018/11/02	0	0.00	20	10.45	10.30	-20	20,935	-0.10%
2018/10/26	20	9.64	0	0.00	9.23	20	20,228	0.10%
2018/10/25	11	9.63	11	9.69	9.43	0	20,159	0.00%
2018/10/24	1	9.93	1	10.05	10.05	0	20,069	0.00%
2018/10/19	3	9.98	3	10.00	10.00	0	19,919	0.00%
2018/10/18	0	0.00	1	10.40	10.25	-1	19,835	-0.01%
2018/10/17	1	10.35	22	10.39	10.35	-21	19,788	-0.11%
2018/10/16	5	10.62	0	0.00	10.45	5	19,689	0.03%
2018/10/15	1	10.35	0	0.00	10.30	1	19,541	0.01%
2018/10/12	20	10.40	0	0.00	10.40	20	19,446	0.10%
2018/10/11	26	9.93	26	9.96	9.77	0	19,307	0.00%
2018/10/09	2	10.90	2	10.88	10.85	0	19,114	0.00%
2018/10/08	2	11.20	2	11.10	11.15	0	19,037	0.00%
2018/10/05	4	11.03	3	10.88	11.05	1	18,940	0.01%
2018/10/04	13	11.69	14	11.63	11.50	-1	18,673	-0.01%
2018/10/03	13	11.72	6	11.41	11.45	7	18,707	0.04%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/10/01	0	0.00	2	12.38	12.50	-2	18,207	-0.01%
2018/09/28	6	12.18	0	0.00	12.30	6	18,148	0.03%
2018/09/27	12	12.51	12	12.59	12.30	0	18,060	0.00%
2018/09/25	11	12.25	14	12.32	12.55	-3	17,762	-0.02%
2018/09/21	3	12.45	1	12.70	12.45	2	17,549	0.01%
2018/09/20	13	12.68	30	12.68	12.25	-17	17,320	-0.10%
2018/09/19	24	13.34	50	13.29	13.05	-26	16,795	-0.15%
2018/09/18	60	13.48	43	13.38	13.30	17	16,584	0.10%
2018/09/17	36	13.55	25	13.46	13.50	11	16,401	0.07%
2018/09/14	11	13.64	11	13.81	14.00	0	16,153	0.00%
2018/09/13	26	12.97	25	13.20	13.20	1	15,673	0.01%
2018/09/12	23	13.37	8	13.24	13.20	15	15,263	0.10%
2018/09/11	16	13.20	4	13.65	13.90	12	14,759	0.08%
2018/09/10	2	13.13	3	13.52	13.05	-1	14,108	-0.01%
2018/09/07	10	14.60	11	14.73	14.45	-1	13,489	-0.01%
2018/09/06	59	15.09	112	14.75	14.70	-53	12,912	-0.41%	大賣/
2018/09/05	51	16.26	45	16.04	15.10	6	12,083	0.05%
2018/09/04	0	0.00	2	15.90	16.05	-2	10,813	-0.02%
2018/09/03	18	15.98	15	15.93	15.65	3	10,756	0.03%
2018/08/31	20	16.41	21	16.66	16.70	-1	10,728	-0.01%
2018/08/30	15	16.18	12	16.25	16.00	3	10,548	0.03%
2018/08/29	3	15.97	14	15.99	16.10	-11	10,415	-0.11%
2018/08/28	8	15.14	11	15.21	15.20	-3	10,336	-0.03%
2018/08/27	6	14.85	10	15.03	15.10	-4	10,217	-0.04%
2018/08/24	19	15.28	19	15.62	15.05	0	10,035	0.00%
2018/08/23	44	15.41	40	15.66	16.00	4	9,818	0.04%
2018/08/22	36	14.87	18	15.01	15.05	18	9,524	0.19%
2018/08/21	50	14.92	60	15.10	15.30	-10	9,321	-0.11%
2018/08/20	59	14.67	6	14.03	14.20	53	7,900	0.67%
2018/08/17	63	13.72	108	13.80	14.30	-45	6,493	-0.69%	大賣/
2018/08/16	21	12.34	14	12.43	13.00	7	5,438	0.13%
2018/08/15	10	11.92	24	12.13	12.20	-14	4,606	-0.30%
2018/08/13	15	10.35	0	0.00	10.25	15	3,157	0.48%
2018/08/10	0	0.00	15	10.47	10.45	-15	3,020	-0.50%
2018/08/09	0	0.00	10	10.20	10.10	-10	2,813	-0.36%
2018/08/03	5	9.87	0	0.00	9.88	5	2,805	0.18%
2018/07/31	0	0.00	40	9.77	9.80	-40	2,855	-1.40%
2018/07/27	0	0.00	1.2	9.80	9.84	-1.2	2,843	-0.04%
2018/07/10	0	0.00	5	9.43	9.36	-5	2,578	-0.19%
2018/06/27	0	0.00	1	9.94	9.93	-1	2,683	-0.04%
2018/06/22	1	10.30	4	10.35	10.05	-3	2,749	-0.11%
2018/06/19	2	10.15	0	0.00	10.20	2	2,617	0.08%
2018/06/15	2	10.40	0	0.00	10.40	2	2,595	0.08%
2018/06/14	0	0.00	1	10.40	10.40	-1	2,573	-0.04%
2018/06/13	0	0.00	16	10.23	10.25	-16	2,509	-0.64%
2018/06/12	2	10.45	0	0.00	10.60	2	2,438	0.08%
2018/06/11	0	0.00	5	10.35	10.40	-5	2,359	-0.21%
2018/06/08	10	10.20	6	10.05	10.10	4	2,261	0.18%
2018/06/07	0	0.00	2	10.00	9.91	-2	2,190	-0.09%
2018/06/06	0	0.00	19	9.90	9.90	-19	2,158	-0.88%
2018/06/05	8	9.92	0	0.00	9.71	8	2,141	0.37%
2018/05/28	0	0.00	2	9.20	9.23	-2	1,853	-0.11%
2018/05/17	0	0.00	2	9.14	9.13	-2	1,923	-0.10%
2018/05/16	2	9.09	0	0.00	9.09	2	1,946	0.10%
2018/05/15	2	9.23	0	0.00	9.21	2	1,960	0.10%
2018/05/11	0	0.00	2	9.66	9.50	-2	2,035	-0.10%
2018/05/09	2	9.47	11	9.47	9.45	-9	2,008	-0.45%
2018/05/08	11	9.55	0	0.00	9.50	11	2,023	0.54%
2018/04/27	0	0.00	1	9.25	9.25	-1	2,030	-0.05%
2018/04/26	1	9.30	0	0.00	9.30	1	2,080	0.05%
2018/04/24	1	9.61	0	0.00	9.48	1	2,111	0.05%
2018/04/23	0	0.00	1	9.75	9.71	-1	2,117	-0.05%
2018/04/13	0	0.00	2	10.15	10.10	-2	2,454	-0.08%
2018/04/10	0	0.00	2	9.60	9.60	-2	2,582	-0.08%
2018/04/03	0	0.00	1	9.71	9.70	-1	2,664	-0.04%
2018/03/29	7	10.00	2	9.85	9.83	5	2,842	0.18%
2018/03/26	1	9.33	0	0.00	9.42	1	3,088	0.03%
2018/03/16	35	9.92	0	0.00	9.86	35	3,785	0.92%
2018/03/15	2	10.10	0	0.00	10.00	2	3,989	0.05%
2018/03/08	0	0.00	15	9.55	9.53	-15	4,076	-0.37%
2018/03/06	0	0.00	2	9.45	9.41	-2	4,230	-0.05%
2018/03/05	2	9.31	0	0.00	9.31	2	4,342	0.05%
2018/02/23	20	9.50	0	0.00	9.40	20	4,775	0.42%
2018/02/21	20	9.30	0	0.00	9.32	20	4,866	0.41%
2018/02/12	0	0.00	5	9.00	9.06	-5	4,960	-0.10%
2018/02/08	20	9.12	21	9.00	9.02	-1	5,019	-0.02%
2018/01/30	13	10.34	0	0.00	10.40	13	5,591	0.23%
2018/01/26	6	10.27	7	10.21	10.20	-1	6,009	-0.02%
2018/01/22	10	10.33	0	0.00	10.20	10	6,673	0.15%
2018/01/15	1	10.35	4	10.35	10.35	-3	6,832	-0.04%
2018/01/11	1	10.45	0	0.00	10.45	1	6,785	0.01%
2018/01/10	21	10.55	0	0.00	10.45	21	6,692	0.31%
2018/01/08	0	0.00	6	10.91	10.90	-6	6,553	-0.09%
2018/01/05	0	0.00	1	10.70	10.75	-1	6,339	-0.02%
2018/01/04	1	10.70	10	10.70	10.65	-9	6,308	-0.14%
2018/01/03	5	10.60	0	0.00	10.60	5	6,260	0.08%