金像電 (2368)-國票-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

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－國票-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

國票-桃園券商分點個股進出
國票-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	2	196.50	46	194.48	191.00	-44	4,738	-0.93%
2024/11/21	3	183.17	75.8	187.70	188.50	-72.8	4,565	-1.60%
2024/11/20	5	175.50	6.3	177.76	175.50	-1.2	4,447	-0.03%
2024/11/19	1	177.00	2	177.00	177.50	-1	4,461	-0.02%
2024/11/18	1.6	178.04	0	0.00	176.50	1.6	4,554	0.03%
2024/11/15	3.5	182.53	2	182.00	182.00	1.5	4,671	0.03%
2024/11/14	1	180.00	0	0.00	180.00	1	4,698	0.02%
2024/11/12	32	176.14	3	173.00	172.50	29	4,625	0.63%
2024/11/11	40	179.75	1	179.50	180.00	39	4,589	0.85%
2024/11/08	40	182.93	2	184.25	181.50	38	4,610	0.82%
2024/11/07	1	188.50	0	0.00	188.50	1	4,627	0.02%
2024/11/06	1	188.00	1	189.00	188.50	0	4,813	0.00%
2024/11/05	6	188.00	0	0.00	190.00	6	4,905	0.12%
2024/10/30	1	194.50	1	189.00	188.50	0	5,273	0.00%
2024/10/29	10	191.50	0	0.00	194.00	10	5,459	0.18%
2024/10/28	15	199.37	0	0.00	195.00	15	5,572	0.27%
2024/10/23	2	199.50	0	0.00	200.50	2	5,705	0.04%
2024/10/22	0	0.00	1	203.00	203.00	-1	5,762	-0.02%
2024/10/21	0	0.00	16	198.00	198.00	-16	5,748	-0.28%
2024/10/17	0	0.00	1	191.00	193.00	-1	5,795	-0.02%
2024/10/11	1	185.50	0	0.00	187.00	1	6,114	0.02%
2024/10/04	8	192.00	0	0.00	187.50	8	6,443	0.12%
2024/10/01	2	197.00	0	0.00	197.00	2	6,667	0.03%
2024/09/30	6	197.83	0	0.00	198.00	6	6,740	0.09%
2024/09/25	1	207.50	8	205.19	207.00	-7	7,328	-0.10%
2024/09/24	6	199.00	0	0.00	201.00	6	7,508	0.08%
2024/09/20	11	205.09	11	204.73	203.50	0	7,634	0.00%
2024/09/19	0	0.00	6	204.50	205.00	-6	7,683	-0.08%
2024/09/18	7	199.14	0	0.00	199.00	7	7,939	0.09%
2024/09/16	1	206.00	1	205.00	205.50	0	8,071	0.00%
2024/09/12	4	204.50	4	206.00	205.00	0	8,175	0.00%
2024/09/10	2	197.00	2	197.75	196.50	0	8,239	0.00%
2024/09/09	0.1	203.00	0	0.00	203.50	0.1	8,226	0.00%
2024/09/05	2	213.00	2	205.50	206.00	0	8,364	0.00%
2024/09/04	1	205.00	1	210.50	210.50	0	8,305	0.00%
2024/09/03	5	216.90	51	219.52	220.00	-46	8,197	-0.56%
2024/08/28	1	209.00	0.6	209.00	209.00	0.4	8,055	0.01%
2024/08/26	1.1	216.90	1	211.00	210.00	0.1	8,142	0.00%
2024/08/22	1	213.50	0	0.00	211.50	1	8,229	0.01%
2024/08/21	0	0.00	0.1	212.50	213.50	-0.1	8,278	0.00%
2024/08/20	0.1	215.00	2	217.25	213.50	-1.9	8,350	-0.02%
2024/08/19	1	220.50	21	220.29	221.00	-20	8,351	-0.24%
2024/08/16	2	216.50	36	213.74	217.00	-34	8,237	-0.41%
2024/08/14	0	0.00	1	206.50	206.50	-1	8,158	-0.01%
2024/08/12	1	210.00	0	0.00	207.00	1	8,464	0.01%
2024/08/09	10	219.00	0	0.00	208.00	10	8,525	0.12%
2024/08/08	1	209.00	1	213.50	209.00	0	8,392	0.00%
2024/08/06	0	0.00	3	189.50	188.50	-3	8,282	-0.04%
2024/08/02	96	213.06	1	209.00	207.50	95	8,254	1.15%
2024/08/01	3	229.00	78	228.67	228.00	-75	8,092	-0.93%
2024/07/31	6	220.50	3	220.50	219.50	3	7,955	0.04%
2024/07/22	0	0.00	1	200.00	200.00	-1	7,871	-0.01%
2024/07/19	2	211.50	1.1	209.43	205.50	1	7,916	0.01%
2024/07/18	0.1	216.21	0	0.00	215.00	0.1	7,951	0.00%
2024/07/16	4	228.50	4	223.00	223.50	0	8,171	0.00%
2024/07/15	1	225.00	2	223.75	223.50	-1	8,113	-0.01%
2024/07/11	1	219.50	2	223.50	220.00	-1	8,071	-0.01%
2024/07/10	2	220.00	0.4	220.00	220.00	1.6	8,158	0.02%
2024/07/08	0	0.00	1	230.00	227.50	-1	8,155	-0.01%
2024/07/05	11	229.45	57	231.42	229.00	-46	8,056	-0.57%
2024/07/04	0	0.00	2	217.50	217.00	-2	7,806	-0.03%
2024/07/03	1	215.00	1	217.00	215.00	0	7,776	0.00%
2024/07/02	4	213.75	6	213.67	213.50	-2	7,685	-0.03%
2024/07/01	2	205.00	2	203.50	203.50	0	7,463	0.00%
2024/06/28	2	204.25	3	206.17	207.00	-1	7,435	-0.01%
2024/06/27	4	194.88	0	0.00	193.00	4	7,250	0.06%
2024/06/26	0	0.00	1	200.00	201.00	-1	7,241	-0.01%
2024/06/25	0	0.00	1	200.00	200.00	-1	7,281	-0.01%
2024/06/24	3	207.67	12	207.58	204.50	-9	7,392	-0.12%
2024/06/21	2	198.25	2.2	198.45	200.00	-0.2	7,194	0.00%
2024/06/20	1	194.00	36.1	194.98	195.50	-35.1	7,139	-0.49%
2024/06/18	10	189.00	8	195.00	191.00	2	7,290	0.03%
2024/06/17	10	189.00	0.2	192.00	189.00	9.9	7,295	0.14%
2024/06/14	0.2	192.00	1	189.50	192.00	-0.8	7,379	-0.01%
2024/06/13	7	189.93	2	188.75	188.50	5	7,406	0.07%
2024/06/12	3	189.83	10	192.25	194.50	-7	7,460	-0.09%
2024/06/11	0.1	189.00	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	5	194.00	0	0.00	192.00	5	7,698	0.06%
2024/06/06	0	0.00	1	196.50	196.50	-1	7,786	-0.01%
2024/06/05	1	198.00	2	195.50	195.50	-1	7,834	-0.01%
2024/06/04	2	200.75	0	0.00	198.00	2	7,920	0.03%
2024/06/03	25	202.02	24	205.98	202.00	1	8,167	0.01%
2024/05/31	34	202.09	2	200.50	199.00	32	8,248	0.39%
2024/05/30	41	199.89	2	204.50	204.00	39	8,261	0.47%
2024/05/29	31	200.31	1	201.00	201.00	30	8,288	0.36%
2024/05/28	24	202.48	0	0.00	202.50	24	8,311	0.29%
2024/05/27	77	204.68	23	205.00	203.50	54	8,295	0.65%
2024/05/24	25	200.18	24	203.48	203.00	1	8,341	0.01%
2024/05/23	9	200.61	1	203.00	201.50	8	8,308	0.10%
2024/05/17	1	207.00	1	206.50	206.50	0	8,772	0.00%
2024/05/16	16	204.09	24	209.54	203.50	-8	8,896	-0.09%
2024/05/15	2	191.00	2	194.50	195.50	0	8,860	0.00%
2024/05/14	3	191.00	5	190.20	190.50	-2	8,965	-0.02%
2024/05/13	1	188.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	1	191.00	76	192.01	193.00	-75	9,324	-0.80%
2024/05/09	1	200.00	0	0.00	198.50	1	9,180	0.01%
2024/05/08	0	0.00	1	195.00	196.50	-1	9,192	-0.01%
2024/05/07	1	189.00	1	191.50	192.00	0	9,454	0.00%
2024/05/03	2	194.50	1	192.50	192.00	1	9,481	0.01%
2024/04/29	1	195.00	1	196.50	198.00	0	9,648	0.00%
2024/04/26	10	192.50	0	0.00	192.50	10	9,791	0.10%
2024/04/24	3	198.33	15	195.10	196.50	-12	9,812	-0.12%
2024/04/23	10	183.50	0	0.00	188.00	10	9,758	0.10%
2024/04/22	3	188.00	1	185.00	182.00	2	9,666	0.02%
2024/04/19	30	195.83	0	0.00	196.00	30	9,531	0.31%
2024/04/18	2	205.00	0	0.00	205.00	2	9,488	0.02%
2024/04/17	0.1	201.00	0	0.00	201.50	0.1	9,472	0.00%
2024/04/16	38	203.28	3	203.33	201.50	35	9,455	0.37%
2024/04/15	1	220.00	0	0.00	212.50	1	9,443	0.01%
2024/04/10	1	234.00	1	235.50	230.50	0	9,333	0.00%
2024/04/08	2	245.25	2	247.50	242.50	0	9,345	0.00%
2024/04/02	1	234.00	1	236.50	234.00	0	9,240	0.00%
2024/04/01	10	245.30	11	246.82	245.00	-1	9,145	-0.01%
2024/03/29	9	245.44	8	251.00	245.50	1	9,152	0.01%
2024/03/28	1	246.00	0	0.00	244.50	1	9,107	0.01%
2024/03/27	1	251.00	1	254.00	251.00	0	9,052	0.00%
2024/03/26	5	242.30	0	0.00	242.00	5	8,927	0.06%
2024/03/25	1	250.00	1	249.50	247.50	0	8,912	0.00%
2024/03/22	9	246.06	7	246.86	247.50	2	8,866	0.02%
2024/03/21	1	234.00	0	0.00	233.50	1	8,668	0.01%
2024/03/19	1.5	237.67	1	238.00	229.50	0.5	8,751	0.01%
2024/03/18	13	237.73	23	235.91	238.00	-10	8,684	-0.12%
2024/03/15	1	228.50	31	232.92	232.50	-30	8,689	-0.35%
2024/03/14	20	223.75	0	0.00	220.50	20	8,659	0.23%
2024/03/13	30.2	232.32	0	0.00	229.00	30.2	8,739	0.35%
2024/03/11	10	251.00	10	250.75	248.00	0	8,593	0.00%
2024/03/08	2	251.75	1	248.50	249.50	1	8,641	0.01%
2024/03/07	12	261.50	1	280.00	252.50	11	8,595	0.13%
2024/03/06	1	271.00	3	273.00	274.50	-2	8,335	-0.02%
2024/03/05	1	265.00	3	265.17	265.50	-2	8,341	-0.02%
2024/03/04	5	264.50	0	0.00	259.00	5	8,359	0.06%
2024/03/01	2	262.75	2	264.75	261.50	0	8,322	0.00%
2024/02/29	5	252.90	5	255.00	257.00	0	8,274	0.00%
2024/02/27	1	250.00	1	251.50	252.50	0	8,255	0.00%
2024/02/26	0	0.00	8	259.00	261.50	-8	8,170	-0.10%
2024/02/23	8	265.50	1	262.00	262.00	7	8,128	0.09%
2024/02/22	5	257.40	5	256.70	255.50	0	8,003	0.00%
2024/02/21	2	261.00	0	0.00	259.50	2	7,836	0.03%
2024/02/20	2	262.00	0	0.00	261.50	2	7,793	0.03%
2024/02/19	13	271.08	7	276.14	265.00	6	7,781	0.08%
2024/02/16	5	272.40	5	275.00	275.00	0	7,674	0.00%
2024/02/15	4	269.00	6.5	271.54	273.00	-2.5	7,656	-0.03%
2024/02/05	16	248.06	21.3	248.81	248.50	-5.3	7,528	-0.07%
2024/02/02	4	238.00	5	240.41	241.00	-1	7,755	-0.01%
2024/02/01	3	231.50	3	231.67	231.50	0	7,649	0.00%
2024/01/31	7	233.57	7	233.79	229.00	0	7,741	0.00%
2024/01/30	18	233.11	23	235.33	234.00	-5	7,738	-0.06%
2024/01/29	4	223.50	4	223.75	224.50	0	7,520	0.00%
2024/01/26	3	217.50	0	0.00	216.50	3	7,612	0.04%
2024/01/25	28	223.09	32	223.89	222.50	-4	7,651	-0.05%
2024/01/24	1	222.92	1	217.00	216.50	0	7,583	0.00%
2024/01/23	4	221.75	15	221.27	221.50	-11	7,645	-0.14%
2024/01/22	9	216.28	20	218.83	222.00	-11	7,580	-0.15%
2024/01/19	1	203.50	1	204.00	204.00	0	7,423	0.00%
2024/01/18	7	201.79	1	200.00	200.50	6	7,433	0.08%
2024/01/17	1	216.50	0	0.00	210.50	1	7,369	0.01%
2024/01/16	1	217.50	1	214.50	214.50	0	7,386	0.00%
2024/01/15	8	215.81	8	215.88	216.00	0	7,379	0.00%
2024/01/11	2	206.00	5	205.50	206.00	-3	7,457	-0.04%
2024/01/10	2	197.75	4	200.50	200.00	-2	7,509	-0.03%
2024/01/09	22	198.05	1	198.00	195.50	21	7,541	0.28%
2024/01/08	0	0.00	0.4	205.00	204.50	-0.4	7,519	-0.01%
2024/01/05	1	206.00	0	0.00	205.50	1	7,562	0.01%
2024/01/03	2	216.25	2	218.75	218.50	0	7,637	0.00%
2023/12/29	1	218.00	1	219.50	218.00	0	7,716	0.00%
2023/12/28	5	216.00	0	0.00	214.50	5	7,853	0.06%
2023/12/22	1	215.50	1	218.00	217.00	0	8,705	0.00%
2023/12/21	0.1	209.50	0	0.00	210.50	0.1	8,828	0.00%
2023/12/19	0.2	213.50	0	0.00	213.50	0.2	9,164	0.00%
2023/12/14	5	224.20	3.3	222.95	220.00	1.7	9,289	0.02%
2023/12/13	3	221.67	2	224.25	223.50	1	9,307	0.01%
2023/12/12	3	218.83	0	0.00	219.50	3	9,358	0.03%
2023/12/11	2.1	233.83	0	0.00	220.50	2.1	9,350	0.02%
2023/12/08	17	238.88	21	239.05	238.00	-4	9,317	-0.04%
2023/12/07	2	226.25	1	230.00	224.50	1	9,137	0.01%
2023/12/06	0	0.00	9	220.22	223.50	-9	9,168	-0.10%
2023/12/05	11	215.64	0.2	219.00	212.00	10.8	9,163	0.12%
2023/12/04	1.2	230.04	0	0.00	224.00	1.2	9,137	0.01%
2023/12/01	1	223.50	5	230.00	229.50	-4	9,393	-0.04%
2023/11/30	4	229.25	5	231.30	228.00	-1	9,479	-0.01%
2023/11/29	2	225.25	2	224.75	225.00	0	9,460	0.00%
2023/11/28	2	216.75	2	219.75	217.50	0	9,624	0.00%
2023/11/24	1	216.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	2	216.50	0	0.00	215.50	2	9,995	0.02%
2023/11/21	1	228.00	1.1	229.95	225.00	-0.1	10,258	0.00%
2023/11/20	1	224.00	1	223.50	223.50	0	10,564	0.00%
2023/11/17	1	220.00	0	0.00	221.50	1	10,825	0.01%
2023/11/15	2	231.00	1	229.50	229.00	1	10,990	0.01%
2023/11/14	5	229.50	9.1	232.12	232.00	-4.1	11,656	-0.03%
2023/11/13	1	218.50	1	220.00	217.00	0	12,092	0.00%
2023/11/10	26	223.67	26.1	223.15	220.50	-0.1	12,229	0.00%
2023/11/09	3	211.33	4	208.75	215.00	-1	12,137	-0.01%
2023/11/08	5	204.50	5	204.70	209.00	0	12,248	0.00%
2023/11/07	3	198.50	3	202.17	200.00	0	12,491	0.00%
2023/11/06	2	196.00	3	196.17	197.50	-1	12,660	-0.01%
2023/11/03	3	189.67	10	191.00	189.00	-7	12,868	-0.05%
2023/11/02	6	183.75	2	184.25	184.00	4	12,928	0.03%
2023/11/01	4	175.25	2	175.25	177.00	2	13,071	0.02%
2023/10/31	7	178.79	4	178.75	176.00	3	13,190	0.02%
2023/10/30	1.1	185.57	0	0.00	185.50	1.1	13,269	0.01%
2023/10/27	2	186.50	2	186.00	186.50	0	13,444	0.00%
2023/10/26	1	190.00	1	188.00	187.00	0	13,636	0.00%
2023/10/25	1	201.50	1	200.50	200.50	0	13,652	0.00%
2023/10/23	2	194.75	2	195.25	192.50	0	13,959	0.00%
2023/10/20	1	192.00	1	194.00	192.50	0	14,232	0.00%
2023/10/19	4	197.75	4	199.13	197.50	0	14,457	0.00%
2023/10/18	0	0.00	1	202.00	198.50	-1	14,624	-0.01%
2023/10/16	2	215.50	2	215.75	215.00	0	14,732	0.00%
2023/10/13	1	225.00	1	223.00	223.00	0	14,818	0.00%
2023/10/12	1	223.50	1	225.00	223.50	0	14,832	0.00%
2023/10/11	0	0.00	2	219.75	218.00	-2	14,997	-0.01%
2023/10/06	1	219.50	3.4	221.74	221.00	-2.4	15,293	-0.02%
2023/10/05	4	221.13	3	223.33	222.50	1	15,490	0.01%
2023/10/04	3	221.00	0	0.00	221.00	3	15,730	0.02%
2023/10/03	11.1	222.46	13	222.88	219.00	-1.9	15,759	-0.01%
2023/10/02	12	226.58	7.1	228.15	215.50	4.9	15,638	0.03%
2023/09/28	10	218.70	14.2	219.32	219.50	-4.2	15,485	-0.03%
2023/09/27	4	210.00	6	209.50	211.50	-2	15,348	-0.01%
2023/09/26	5	206.80	2	208.00	204.00	3	15,546	0.02%
2023/09/25	12	213.00	13	214.38	211.00	-1	15,739	-0.01%
2023/09/22	2	199.50	3	200.33	201.00	-1	15,794	-0.01%
2023/09/21	1	188.50	10	194.30	195.00	-9	15,813	-0.06%
2023/09/20	0.1	194.00	2	195.50	193.50	-2	15,888	-0.01%
2023/09/18	17	192.62	12	190.25	193.00	5	15,947	0.03%
2023/09/15	4.1	201.32	18	204.14	203.50	-13.9	15,915	-0.09%
2023/09/14	1	197.50	1	200.00	199.50	0	16,237	0.00%
2023/09/13	13	193.54	5	193.70	194.00	8	16,324	0.05%
2023/09/12	9	200.06	1	203.00	200.00	8	16,419	0.05%
2023/09/11	8	199.81	2	198.50	199.00	6	16,718	0.04%
2023/09/08	2	206.00	1	208.50	208.50	1	16,660	0.01%
2023/09/07	4	210.75	1	209.50	209.50	3	16,783	0.02%
2023/09/06	17	217.59	20	218.83	216.50	-3	16,895	-0.02%
2023/09/05	1	208.00	57	207.90	208.00	-56	16,863	-0.33%
2023/09/04	1.1	203.98	4	206.38	206.00	-3	16,963	-0.02%
2023/09/01	39	204.13	3	204.17	201.00	36	17,167	0.21%
2023/08/31	14	213.29	37	214.04	215.50	-23	17,119	-0.13%
2023/08/30	0	0.00	1	209.00	208.50	-1	17,335	-0.01%
2023/08/29	25	198.50	25	201.00	201.00	0	17,494	0.00%
2023/08/28	4	204.25	1	202.00	202.00	3	17,497	0.02%
2023/08/25	43	207.48	2	208.25	207.00	41	17,578	0.23%
2023/08/24	33	216.80	64	219.88	216.50	-31	17,675	-0.18%
2023/08/23	5	209.80	4	209.88	209.00	1	17,478	0.01%
2023/08/22	2	204.75	1	207.00	201.50	1	17,694	0.01%
2023/08/21	21	203.57	1	209.00	201.50	20	18,190	0.11%
2023/08/18	40	204.83	14	209.14	203.50	26	18,218	0.14%
2023/08/17	18	198.11	40.1	199.22	206.50	-22.1	17,771	-0.12%
2023/08/16	8	182.19	14	184.89	188.00	-6	17,637	-0.03%
2023/08/15	4	179.63	99	180.52	180.00	-95	18,217	-0.52%
2023/08/14	55	173.59	0	0.00	173.50	55	18,299	0.30%
2023/08/11	1	173.00	88	178.27	178.50	-87	18,279	-0.48%
2023/08/10	66	169.30	22	166.50	166.50	44	18,003	0.24%
2023/08/09	13	177.92	57	177.96	179.00	-44	17,778	-0.25%
2023/08/08	2	168.50	2	169.75	172.00	0	17,596	0.00%
2023/08/07	1	169.50	8.1	167.96	168.00	-7.1	17,423	-0.04%
2023/08/04	0	0.00	0.4	157.50	158.50	-0.4	17,245	0.00%
2023/08/02	32	156.56	35	157.43	157.50	-3	17,111	-0.02%
2023/08/01	31	164.35	20	165.00	165.00	11	16,979	0.06%
2023/07/31	55.2	169.77	0	0.00	169.50	55.2	16,856	0.33%
2023/07/28	1	177.00	1	178.50	178.50	0	16,700	0.00%
2023/07/27	28	178.13	33	183.32	176.00	-5	16,663	-0.03%
2023/07/26	12	173.96	0	0.00	174.50	12	16,436	0.07%
2023/07/25	73.2	184.06	17	187.56	177.00	56.2	16,360	0.34%
2023/07/24	4	186.75	5	188.30	188.50	-1	16,090	-0.01%
2023/07/21	7	178.14	12	180.83	181.00	-5	15,856	-0.03%
2023/07/20	15	168.50	16	177.28	175.50	-1	15,743	-0.01%
2023/07/19	1	171.00	0	0.00	171.50	1	15,678	0.01%
2023/07/18	19	175.61	18	177.56	178.00	1	15,619	0.01%
2023/07/17	24.1	177.35	0	0.00	176.50	24.1	15,444	0.16%
2023/07/14	13	177.12	13	181.46	182.00	0	15,399	0.00%
2023/07/13	11	182.32	33	180.77	180.00	-22	15,223	-0.14%
2023/07/12	19	167.84	16	168.50	170.00	3	15,013	0.02%
2023/07/11	12	162.63	33	163.53	163.50	-21	14,816	-0.14%
2023/07/10	8	152.63	14	153.00	155.00	-6	14,581	-0.04%
2023/07/07	2	146.75	2	149.00	148.50	0	14,598	0.00%
2023/07/06	32	150.11	1	149.00	149.00	31	14,706	0.21%
2023/07/05	9	155.83	2	155.50	154.50	7	14,620	0.05%
2023/07/04	21	153.67	22	156.25	155.50	-1	14,613	-0.01%
2023/07/03	45	152.52	36	150.49	153.00	9	14,426	0.06%
2023/06/30	11	145.09	62	146.19	146.00	-51	14,134	-0.36%
2023/06/29	1	138.50	1	139.00	139.00	0	13,829	0.00%
2023/06/28	11	137.45	11	138.59	138.00	0	13,872	0.00%
2023/06/27	10	135.00	0	0.00	135.00	10	13,928	0.07%
2023/06/26	12	138.46	3	137.00	138.50	9	13,986	0.06%
2023/06/21	0	0.00	13	143.46	142.00	-13	13,981	-0.09%
2023/06/20	29	140.19	11	143.77	142.00	18	14,126	0.13%
2023/06/19	6	138.33	8	140.44	140.00	-2	14,288	-0.01%
2023/06/16	19	141.55	6	141.67	139.50	13	14,268	0.09%
2023/06/15	22	137.50	25	138.14	138.00	-3	14,089	-0.02%
2023/06/14	4	135.00	0	0.00	134.50	4	13,778	0.03%
2023/06/13	11	136.14	11	137.41	136.00	0	13,742	0.00%
2023/06/12	4	134.50	1	135.00	135.00	3	13,569	0.02%
2023/06/09	12	139.00	25.2	138.38	139.00	-13.2	13,416	-0.10%
2023/06/08	2	135.00	2	136.75	133.00	0	13,188	0.00%
2023/06/07	15.1	134.37	17	135.50	134.50	-1.9	13,041	-0.01%
2023/06/06	5	129.80	2	131.25	130.00	3	13,003	0.02%
2023/06/05	22	131.52	18	132.78	133.00	4	12,873	0.03%
2023/06/02	2	129.25	13	128.12	128.00	-11	12,646	-0.09%
2023/06/01	4	122.63	5	124.50	125.00	-1	12,322	-0.01%
2023/05/31	10	123.40	2	123.25	122.00	8	12,268	0.07%
2023/05/30	5	123.20	5	124.90	125.00	0	12,147	0.00%
2023/05/29	2	123.00	1	121.50	121.50	1	12,068	0.01%
2023/05/26	16	125.38	9	121.94	121.50	7	12,263	0.06%
2023/05/25	34	117.82	45	118.73	122.50	-11	11,877	-0.09%
2023/05/24	11	108.77	4	109.00	111.50	7	11,324	0.06%
2023/05/23	6	112.25	4	112.00	110.50	2	11,271	0.02%
2023/05/22	10	114.80	9	116.67	113.50	1	11,155	0.01%
2023/05/19	15	110.33	26	111.25	113.50	-11	10,654	-0.10%
2023/05/18	4	101.13	7	102.46	103.50	-3	9,916	-0.03%
2023/05/17	1	98.40	3	97.67	97.90	-2	9,528	-0.02%
2023/05/16	1	96.00	3	95.23	95.10	-2	9,364	-0.02%
2023/05/15	1	95.80	0	0.00	96.70	1	9,348	0.01%
2023/05/11	2	96.00	5	95.40	95.00	-3	9,485	-0.03%
2023/05/10	3	96.40	1	96.70	96.20	2	9,558	0.02%
2023/05/09	0	0.00	2	98.50	97.30	-2	9,660	-0.02%
2023/05/08	3	98.07	0	0.00	97.20	3	9,808	0.03%
2023/05/05	0	0.00	3	98.17	98.10	-3	9,896	-0.03%
2023/05/04	3	96.00	1	95.90	96.70	2	10,067	0.02%
2023/05/03	1	97.50	2	96.90	96.70	-1	10,151	-0.01%
2023/05/02	2	99.20	0	0.00	98.20	2	10,195	0.02%
2023/04/28	1	98.80	1	98.60	98.60	0	10,223	0.00%
2023/04/26	3	95.17	3	96.29	98.40	0	10,172	0.00%
2023/04/25	3	97.66	2.1	97.23	96.40	1	10,097	0.01%
2023/04/24	6	100.75	7.2	101.56	101.50	-1.2	10,049	-0.01%
2023/04/21	2	99.24	4	98.07	98.20	-2	10,022	-0.02%
2023/04/20	0	100.50	3	99.70	100.00	-3	10,003	-0.03%
2023/04/19	1	102.99	2	103.75	101.50	-1	10,094	-0.01%
2023/04/17	0	101.50	2	102.75	102.50	-2	10,135	-0.02%
2023/04/14	3	100.82	0	101.75	99.20	3	10,082	0.03%
2023/04/13	1	100.50	1	100.02	99.30	0	10,044	0.00%
2023/04/12	4.1	101.99	2	103.00	102.50	2.1	9,937	0.02%
2023/04/11	2	105.50	33	104.76	103.00	-31	9,756	-0.32%
2023/04/10	0	0.00	7	98.19	98.80	-7	9,568	-0.07%
2023/04/06	1	94.70	0	0.00	94.10	1	9,350	0.01%
2023/03/31	1	98.00	0	0.00	97.30	1	9,237	0.01%
2023/03/30	6	97.40	0	0.00	97.80	6	9,224	0.07%
2023/03/29	5	99.60	5	96.10	96.70	0	9,142	0.00%
2023/03/27	0	0.00	1	98.50	98.00	-1	8,784	-0.01%
2023/03/24	2	93.30	2	94.05	94.00	0	8,744	0.00%
2023/03/23	45	93.43	45	93.18	93.20	0	8,620	0.00%
2023/03/22	57	94.95	62	95.65	95.40	-5	8,401	-0.06%
2023/03/21	10	91.60	5	92.50	92.50	5	7,819	0.06%
2023/03/17	1	87.90	9	88.11	89.50	-8	7,608	-0.11%
2023/03/16	3	86.80	0	0.00	86.80	3	7,566	0.04%
2023/03/13	7	88.70	3	87.40	89.30	4	7,659	0.05%
2023/03/10	3	87.53	1	87.50	87.70	2	7,646	0.03%
2023/03/09	4	89.63	2	89.40	89.40	2	7,705	0.03%
2023/03/07	2	92.80	3	93.10	93.00	-1	7,641	-0.01%
2023/03/02	1	89.30	0	0.00	89.90	1	7,714	0.01%
2023/03/01	10	92.35	10	91.05	90.80	0	7,713	0.00%
2023/02/24	0	0.00	1	90.50	92.10	-1	7,631	-0.01%
2023/02/23	0	0.00	3	88.63	89.00	-3	7,430	-0.04%
2023/02/22	2.1	86.73	1	87.00	87.10	1.1	7,565	0.01%
2023/02/21	1	88.70	1	89.50	88.60	0	7,570	0.00%
2023/02/20	0	0.00	1	89.20	88.50	-1	7,537	-0.01%
2023/02/17	3	86.97	2	87.10	87.70	1	7,443	0.01%
2023/02/16	2	87.60	5	87.78	88.10	-3	7,570	-0.04%
2023/02/15	2	86.70	3	87.17	87.10	-1	7,865	-0.01%
2023/02/14	2	86.85	1	87.20	86.50	1	8,028	0.01%
2023/02/13	1	86.10	4	85.78	86.50	-3	8,196	-0.04%
2023/02/10	13	85.72	9	85.51	85.10	4	8,434	0.05%
2023/02/09	3	86.63	2	86.75	86.90	1	8,363	0.01%
2023/02/08	2	87.65	2	88.25	87.80	0	8,250	0.00%
2023/02/07	4	88.03	3	88.50	88.00	1	8,254	0.01%
2023/02/06	2	89.85	0	0.00	89.50	2	8,203	0.02%
2023/02/03	0	0.00	2	94.20	93.40	-2	8,194	-0.02%
2023/02/02	0	0.00	2.9	92.52	93.50	-2.9	8,215	-0.04%
2023/01/30	2	88.45	94	88.13	88.00	-92	8,258	-1.11%
2023/01/13	0	0.00	1	89.40	89.30	-1	8,529	-0.01%
2023/01/12	1	89.40	0	0.00	88.60	1	8,742	0.01%
2023/01/11	1	91.00	0	0.00	90.90	1	8,825	0.01%
2023/01/09	1	90.30	1	90.50	91.00	0	9,201	0.00%
2023/01/06	0	0.00	5	87.00	87.20	-5	9,460	-0.05%
2023/01/05	10	86.23	7	86.29	85.20	3	9,816	0.03%
2023/01/04	5.1	87.46	3	87.47	87.00	2.1	9,979	0.02%
2023/01/03	2	87.45	7	88.19	89.20	-5	10,081	-0.05%
2022/12/30	3	87.47	3	88.33	86.80	0	10,259	0.00%
2022/12/29	3	85.27	5	85.96	87.00	-2	10,578	-0.02%
2022/12/28	15	86.93	11	86.52	85.80	4	10,960	0.04%
2022/12/27	2	89.60	2	90.00	89.70	0	11,165	0.00%
2022/12/26	2	88.95	2	88.90	89.00	0	11,494	0.00%
2022/12/23	2	87.40	2	87.75	88.40	0	11,992	0.00%
2022/12/22	7	89.94	3	90.13	89.40	4	12,229	0.03%
2022/12/21	2	90.40	1	90.30	90.20	1	12,393	0.01%
2022/12/20	5	93.14	0	0.00	91.80	5	12,656	0.04%
2022/12/16	1	92.40	2	94.35	95.70	-1	13,483	-0.01%
2022/12/14	0	0.00	1	97.10	97.00	-1	13,841	-0.01%
2022/12/13	1	95.40	0	0.00	95.00	1	14,007	0.01%
2022/12/07	1	96.30	1	95.50	95.50	0	14,220	0.00%
2022/12/01	1	99.20	9.5	99.92	100.50	-8.5	14,353	-0.06%
2022/11/29	9	98.50	1	101.00	97.50	8	14,502	0.06%
2022/11/28	1	100.50	1	102.00	102.50	0	14,402	0.00%
2022/11/25	3	99.83	2	100.75	100.00	1	14,421	0.01%
2022/11/24	0	0.00	5	100.00	100.50	-5	14,483	-0.03%
2022/11/23	1	98.60	1	98.60	98.70	0	14,507	0.00%
2022/11/22	21	96.73	21	96.81	97.10	0	14,530	0.00%
2022/11/21	1	97.50	1.7	99.10	98.50	-0.7	14,571	0.00%
2022/11/18	32	99.05	1	96.60	97.10	31	14,534	0.21%
2022/11/17	1	97.80	11	98.70	98.70	-10	14,434	-0.07%
2022/11/16	1	96.20	2	97.00	96.80	-1	14,513	-0.01%
2022/11/15	12	95.54	0	0.00	95.60	12	14,608	0.08%
2022/11/14	8	96.94	11.9	97.26	97.30	-3.9	14,948	-0.03%
2022/11/11	25	95.97	26	95.16	94.00	-1	15,166	-0.01%
2022/11/10	14	93.71	15	93.57	94.00	-1	15,028	-0.01%
2022/11/09	21	90.45	28	91.91	92.00	-7	15,278	-0.05%
2022/11/08	26	91.46	19	91.66	89.20	7	15,431	0.05%
2022/11/07	5	88.70	3	89.20	87.60	2	15,185	0.01%
2022/11/04	11	87.73	11	87.95	88.10	0	15,145	0.00%
2022/10/31	1	84.30	2	85.30	85.60	-1	14,949	-0.01%
2022/10/28	2	82.55	2	83.25	82.10	0	14,853	0.00%
2022/10/27	5	79.90	7.9	80.11	81.50	-2.9	14,807	-0.02%
2022/10/26	0	0.00	4	77.30	76.90	-4	14,684	-0.03%
2022/10/25	3	78.60	2	78.70	78.40	1	14,672	0.01%
2022/10/24	1	80.00	1	80.50	80.00	0	14,785	0.00%
2022/10/21	7.7	81.75	5	80.60	79.90	2.7	14,848	0.02%
2022/10/20	9	80.48	13	81.39	82.30	-4	14,883	-0.03%
2022/10/19	6	83.95	2	85.00	83.00	4	14,935	0.03%
2022/10/17	4	84.50	2	85.75	84.60	2	15,263	0.01%
2022/10/14	26	90.92	28	89.41	88.00	-2	15,056	-0.01%
2022/10/13	29	90.63	20	91.55	88.80	9	14,846	0.06%
2022/10/12	6	86.20	23	88.36	90.50	-17	14,838	-0.11%
2022/10/11	11	87.04	7	84.73	85.10	4	15,139	0.03%
2022/10/07	11	91.50	8	96.06	91.50	3	15,242	0.02%
2022/10/06	19	94.82	11	95.90	94.80	8	15,505	0.05%
2022/10/05	14	94.46	14	95.07	94.60	0	15,616	0.00%
2022/10/04	12	93.75	4	96.58	92.90	8	15,765	0.05%
2022/10/03	22	93.36	22	93.79	93.80	0	15,903	0.00%
2022/09/30	42	92.44	56	91.79	92.80	-14	15,691	-0.09%
2022/09/29	9	87.39	0	0.00	86.00	9	15,337	0.06%
2022/09/28	44	91.15	8	90.51	89.20	36	15,337	0.23%
2022/09/27	28	95.79	15	94.00	94.00	13	15,426	0.08%
2022/09/26	24.1	96.53	7	97.60	97.00	17.1	15,254	0.11%
2022/09/23	49	101.07	70.2	98.59	102.00	-21.2	15,044	-0.14%
2022/09/22	2	94.90	10	93.93	95.00	-8	14,706	-0.05%
2022/09/21	18	89.72	40	91.58	93.70	-22	14,786	-0.15%
2022/09/20	6.1	91.21	18	91.01	91.10	-11.9	14,894	-0.08%
2022/09/19	0	0.00	6	88.08	88.10	-6	15,034	-0.04%
2022/09/06	0	0.00	2	77.70	77.70	-2	15,220	-0.01%
2022/09/05	0	0.00	1	79.40	78.60	-1	15,777	-0.01%
2022/09/01	4	81.05	0	0.00	81.00	4	17,967	0.02%
2022/08/31	3	83.40	1	83.30	83.60	2	18,273	0.01%
2022/08/29	1	80.00	2	80.40	80.50	-1	18,158	-0.01%
2022/08/26	4	83.38	2	83.60	83.40	2	18,113	0.01%
2022/08/25	14	83.84	14	84.19	83.80	0	18,032	0.00%
2022/08/23	1	82.10	1	81.90	82.30	0	18,000	0.00%
2022/08/22	2	83.20	2	83.65	82.10	0	18,094	0.00%
2022/08/17	3	82.40	2	82.95	82.70	1	18,257	0.01%
2022/08/16	2	82.00	0	0.00	82.30	2	18,279	0.01%
2022/08/15	4	80.00	5	80.04	80.50	-1	18,163	-0.01%
2022/08/12	0	0.00	4	79.55	78.60	-4	18,131	-0.02%
2022/08/11	2	79.90	1	80.00	79.00	1	18,111	0.01%
2022/08/10	15	78.53	14	79.31	79.30	1	18,135	0.01%
2022/08/09	8	75.98	22	76.17	77.50	-14	17,820	-0.08%
2022/08/08	1	73.90	7	72.29	73.90	-6	17,699	-0.03%
2022/08/05	29	71.25	8	72.29	72.00	21	17,868	0.12%
2022/08/04	26.9	74.14	3	75.47	72.00	23.9	17,561	0.14%
2022/07/29	2	82.05	2	82.95	81.30	0	17,828	0.00%
2022/07/28	2	82.15	2	82.95	81.30	0	18,013	0.00%
2022/07/27	1	80.70	0	0.00	82.00	1	17,969	0.01%
2022/07/25	2	82.50	1	82.00	82.00	1	18,124	0.01%
2022/07/22	6	82.73	6	83.55	83.20	0	18,249	0.00%
2022/07/21	3	82.43	5	82.68	82.70	-2	18,378	-0.01%
2022/07/20	11	82.31	12	82.94	82.00	-1	18,350	-0.01%
2022/07/19	13	79.85	11	80.35	79.30	2	18,343	0.01%
2022/07/18	22	78.68	2	78.35	78.60	20	18,432	0.11%
2022/07/15	13	78.45	14	78.72	78.10	-1	18,611	-0.01%
2022/07/14	22	77.35	34	76.57	78.00	-12	18,439	-0.07%
2022/07/13	5	73.06	5	74.34	72.80	0	18,099	0.00%
2022/07/11	1	71.00	1	71.90	73.00	0	17,971	0.00%
2022/07/08	2	71.10	6	71.80	72.00	-4	17,874	-0.02%
2022/07/07	26	66.78	37	68.01	69.60	-11	17,515	-0.06%
2022/07/06	4	66.70	6	66.58	67.80	-2	17,041	-0.01%
2022/07/05	39	65.33	40	65.59	66.70	-1	16,886	-0.01%
2022/07/04	29	65.92	36	66.02	67.80	-7	16,571	-0.04%
2022/07/01	34	72.80	23.9	74.32	68.50	10.1	16,229	0.06%
2022/06/30	70.9	79.54	1	79.70	76.10	69.9	15,884	0.44%
2022/06/29	5	84.28	5	84.96	84.50	0	15,899	0.00%
2022/06/28	2	85.25	7	85.56	84.50	-5	15,979	-0.03%
2022/06/27	15	85.05	23.2	84.88	85.50	-8.2	16,184	-0.05%
2022/06/24	0.2	84.10	6	84.17	83.00	-5.8	16,060	-0.04%
2022/06/23	0	0.00	10	80.10	79.50	-10	15,859	-0.06%
2022/06/22	1	78.80	0	0.00	78.60	1	15,933	0.01%
2022/06/21	32	78.90	0	0.00	80.90	32	15,950	0.20%
2022/06/20	13	78.30	10	79.62	78.00	3	16,223	0.02%
2022/06/17	19	80.17	16	80.36	79.70	3	16,427	0.02%
2022/06/16	32	86.48	6	86.15	83.10	26	16,176	0.16%
2022/06/15	19	88.33	8	88.20	87.60	11	16,094	0.07%
2022/06/14	18	89.22	11	90.62	91.00	7	15,995	0.04%
2022/06/13	19	92.45	21	93.24	93.70	-2	15,559	-0.01%
2022/06/10	15	91.66	135.9	89.51	92.90	-120.9	14,723	-0.82%	大賣/鉅額交易
2022/06/09	3	81.50	9	81.53	84.50	-6	13,433	-0.04%
2022/06/08	1	79.60	1	80.90	79.80	0	13,093	0.00%
2022/06/06	6	79.98	0	0.00	79.70	6	13,305	0.05%
2022/06/01	4	81.75	3	82.87	81.00	1	13,610	0.01%
2022/05/30	1	80.70	1	80.10	80.90	0	13,569	0.00%
2022/05/27	2	76.65	4	77.95	77.60	-2	13,579	-0.01%
2022/05/26	9	77.64	4	76.35	76.10	5	13,660	0.04%
2022/05/25	1	79.90	1	79.70	79.80	0	13,603	0.00%
2022/05/24	2	81.00	2	81.40	79.40	0	13,724	0.00%
2022/05/23	20	82.30	0	0.00	81.90	20	13,716	0.15%
2022/05/20	10	82.70	10	82.10	81.60	0	13,890	0.00%
2022/05/19	2	83.05	2	83.20	82.60	0	14,125	0.00%
2022/05/18	8	87.34	7	87.49	85.40	1	14,076	0.01%
2022/05/17	3	85.37	3	86.20	87.10	0	14,059	0.00%
2022/05/16	7	86.80	8	87.25	86.10	-1	14,156	-0.01%
2022/05/13	31	85.04	34	85.58	85.50	-3	14,000	-0.02%
2022/05/12	14	83.13	17	83.54	82.20	-3	13,723	-0.02%
2022/05/10	3	81.50	0	0.00	82.00	3	13,907	0.02%
2022/05/09	1	83.60	4	82.65	83.50	-3	13,933	-0.02%
2022/05/06	2	81.70	1	81.70	81.80	1	14,152	0.01%
2022/05/05	5	86.46	4	87.28	85.00	1	14,313	0.01%
2022/05/04	4	84.73	5	85.26	84.70	-1	14,319	-0.01%
2022/05/03	1	83.20	0	0.00	83.60	1	14,642	0.01%
2022/04/29	11	85.63	5	86.24	83.00	6	14,949	0.04%
2022/04/28	26	84.01	26	84.35	84.40	0	15,188	0.00%
2022/04/27	5	76.96	8	79.16	82.20	-3	15,409	-0.02%
2022/04/26	10	79.00	0	0.00	78.90	10	15,952	0.06%
2022/04/25	29	79.12	12	79.68	78.20	17	17,592	0.10%
2022/04/22	17	85.15	1	83.30	83.20	16	18,309	0.09%
2022/04/21	44	88.12	58	87.06	88.60	-14	18,150	-0.08%
2022/04/20	11	83.25	7	84.00	83.90	4	17,843	0.02%
2022/04/19	4	80.80	2	81.15	81.90	2	17,777	0.01%
2022/04/18	4	77.80	7	78.59	79.00	-3	17,769	-0.02%
2022/04/15	3	80.87	0	0.00	80.40	3	17,699	0.02%
2022/04/14	2	83.60	1	84.00	84.70	1	17,725	0.01%
2022/04/12	2	81.30	4	81.20	81.50	-2	17,866	-0.01%
2022/04/11	2	81.90	2	80.75	80.60	0	18,185	0.00%
2022/04/08	21	86.75	3	85.10	84.30	18	18,338	0.10%
2022/04/06	4	86.88	0	0.00	86.50	4	18,269	0.02%
2022/04/01	2	90.00	6	89.23	88.10	-4	18,349	-0.02%
2022/03/31	1.1	86.17	0	0.00	85.00	1.1	18,987	0.01%
2022/03/30	27	86.89	30.3	86.97	87.50	-3.3	19,497	-0.02%
2022/03/29	15	84.75	16	85.49	84.90	-1	19,574	-0.01%
2022/03/25	9	84.16	6	84.83	84.30	3	20,157	0.01%
2022/03/24	1	84.10	9	84.69	84.60	-8	19,981	-0.04%
2022/03/23	35.3	84.27	30	85.01	84.00	5.3	19,952	0.03%
2022/03/22	16	83.20	18	83.63	83.20	-2	19,614	-0.01%
2022/03/21	0	0.00	3	81.30	81.10	-3	19,165	-0.02%
2022/03/18	0	0.00	3	79.50	80.20	-3	19,076	-0.02%
2022/03/17	0	0.00	5	75.70	78.00	-5	18,924	-0.03%
2022/03/16	5	72.00	1	73.00	72.70	4	18,806	0.02%
2022/03/14	3	76.97	3	76.30	76.20	0	19,058	0.00%
2022/03/10	0	0.00	1	77.00	77.40	-1	19,112	-0.01%
2022/03/09	3	74.40	0	0.00	74.50	3	19,083	0.02%
2022/03/08	1	75.70	0	0.00	73.00	1	19,352	0.01%
2022/03/07	4	76.03	4	77.43	75.90	0	19,490	0.00%
2022/03/04	5	80.76	4	81.20	79.90	1	19,604	0.01%
2022/03/03	3	81.33	0	0.00	81.20	3	19,587	0.02%
2022/03/02	7	81.51	4	82.20	82.00	3	19,606	0.02%
2022/03/01	7	83.39	12	84.09	83.00	-5	19,523	-0.03%
2022/02/25	3	80.90	3	80.90	80.70	0	19,416	0.00%
2022/02/24	3	82.37	5	81.20	80.90	-2	19,268	-0.01%
2022/02/23	4	80.60	5	80.48	82.60	-1	19,255	-0.01%
2022/02/22	7	79.17	15	79.49	79.10	-8	19,533	-0.04%
2022/02/21	13	82.91	6	83.33	81.50	7	19,734	0.04%
2022/02/18	1	81.70	1	82.30	82.30	0	19,605	0.00%
2022/02/17	8	82.73	21	83.34	81.70	-13	19,788	-0.07%
2022/02/16	14	82.35	9	82.49	82.20	5	20,081	0.02%
2022/02/15	11	81.33	0	0.00	79.70	11	20,243	0.05%
2022/02/10	10	82.60	10	83.64	80.30	0	20,465	0.00%
2022/02/09	6	81.82	4	82.40	82.00	2	20,238	0.01%
2022/02/08	26	81.07	29	81.22	82.30	-3	20,134	-0.01%
2022/02/07	31	78.84	20	78.97	79.20	11	20,136	0.05%
2022/01/26	1	74.50	2	74.90	75.30	-1	19,988	-0.01%
2022/01/25	2	75.40	1	76.10	74.60	1	20,253	0.00%
2022/01/24	1	78.00	0	0.00	78.40	1	19,943	0.01%
2022/01/21	5	80.68	8	80.10	79.80	-3	19,748	-0.02%
2022/01/20	1	85.10	0	0.00	84.20	1	19,449	0.01%
2022/01/19	6	87.03	5.4	86.59	88.50	0.6	19,270	0.00%
2022/01/18	49	84.22	54	85.13	86.50	-5	18,766	-0.03%
2022/01/17	2	81.90	11	80.93	81.90	-9	17,478	-0.05%
2022/01/14	8	71.58	17	73.09	74.60	-9	17,043	-0.05%
2022/01/13	6	73.62	6	73.98	73.40	0	17,029	0.00%
2022/01/12	11	73.06	6	73.40	73.10	5	17,087	0.03%
2022/01/11	3	72.97	0	0.00	73.00	3	17,225	0.02%
2022/01/10	1	72.70	1	73.80	74.40	0	17,230	0.00%
2022/01/07	17	73.04	19	73.36	73.80	-2	17,320	-0.01%
2022/01/06	6	75.92	6	76.03	75.70	0	17,216	0.00%
2022/01/05	18	77.64	7	77.31	76.90	11	17,223	0.06%
2022/01/04	3	78.83	3	79.73	79.80	0	17,119	0.00%
2022/01/03	1	78.60	4	78.13	78.40	-3	17,047	-0.02%
2021/12/30	2	76.35	5	76.80	76.00	-3	17,006	-0.02%
2021/12/29	3	75.77	5	76.06	77.00	-2	17,188	-0.01%
2021/12/28	4	75.48	10	75.71	75.30	-6	17,376	-0.03%
2021/12/27	28	78.07	16.3	78.19	76.80	11.7	17,290	0.07%
2021/12/24	2.2	79.80	4.6	79.04	79.50	-2.4	16,521	-0.01%
2021/12/23	1	77.30	7	78.01	76.10	-6	16,079	-0.04%
2021/12/22	3.2	75.33	22	76.87	76.80	-18.9	16,097	-0.12%
2021/12/21	4	74.53	8	74.16	74.80	-4	16,350	-0.02%
2021/12/20	2	71.75	2	72.55	72.10	0	16,748	0.00%
2021/12/17	3	71.93	2	72.40	71.80	1	17,353	0.01%
2021/12/16	4	72.10	9	72.32	72.90	-5	18,473	-0.03%
2021/12/15	17	70.31	23	70.67	71.20	-6	18,797	-0.03%
2021/12/14	23	70.08	12	70.28	69.70	11	19,915	0.06%
2021/12/13	8	71.23	5	71.64	70.80	3	19,967	0.02%
2021/12/10	11	72.05	5	72.26	71.80	6	20,003	0.03%
2021/12/09	19	73.67	29	74.12	71.80	-10	20,153	-0.05%
2021/12/08	13	71.96	11	72.39	71.70	2	20,243	0.01%
2021/12/07	12	71.73	11	71.93	71.40	1	20,510	0.00%
2021/12/06	21	71.94	8	72.21	71.50	13	20,847	0.06%
2021/12/03	2	73.30	0	0.00	73.10	2	21,083	0.01%
2021/12/02	9	74.56	0	0.00	73.40	9	21,248	0.04%
2021/12/01	5	73.00	3	74.47	74.80	2	21,001	0.01%
2021/11/30	3	72.10	5	72.82	71.90	-2	20,871	-0.01%
2021/11/29	9	68.07	25	68.74	70.20	-16	20,898	-0.08%
2021/11/26	22	69.28	5	69.98	68.60	17	21,168	0.08%
2021/11/25	15	70.84	18	71.08	70.60	-3	21,544	-0.01%
2021/11/24	10	70.00	19	70.69	71.70	-9	21,825	-0.04%
2021/11/23	18	70.56	17	70.73	69.50	1	22,059	0.00%
2021/11/22	18	71.62	23	72.30	71.20	-5	22,250	-0.02%
2021/11/19	12	72.15	12	72.09	72.00	0	22,468	0.00%
2021/11/18	13	75.41	5	77.90	74.30	8	22,692	0.04%
2021/11/16	2	76.70	49	75.87	76.10	-47	23,234	-0.20%
2021/11/15	108	75.40	66	76.26	77.10	42	23,129	0.18%	大買/
2021/11/12	0	0.00	12	73.08	72.90	-12	22,814	-0.05%
2021/11/11	0	0.00	2	70.40	70.30	-2	22,494	-0.01%
2021/11/09	2	70.60	2	71.25	71.40	0	22,333	0.00%
2021/11/05	6	70.95	3	70.70	69.80	3	22,045	0.01%
2021/11/04	19	71.00	18	71.04	70.50	1	21,995	0.00%
2021/11/03	1	68.70	6.2	68.99	69.20	-5.2	21,721	-0.02%
2021/11/02	11.2	68.80	35	68.22	68.70	-23.8	21,595	-0.11%
2021/11/01	24	66.49	0	0.00	66.80	24	21,179	0.11%
2021/10/27	0	0.00	5	66.20	66.50	-5	21,276	-0.02%
2021/10/26	21	67.29	0	0.00	66.10	21	21,051	0.10%
2021/10/25	16	66.69	15	66.60	67.60	1	20,900	0.00%
2021/10/22	5	69.30	26.2	67.59	69.50	-21.2	20,581	-0.10%
2021/10/21	7	66.10	5	66.60	65.40	2	20,217	0.01%
2021/10/20	13	65.62	10	66.25	65.60	3	20,230	0.01%
2021/10/19	20	66.50	16	66.73	65.20	4	20,243	0.02%
2021/10/18	3	64.47	1	64.00	64.00	2	20,262	0.01%
2021/10/15	15	65.97	10	66.35	65.40	5	20,318	0.02%
2021/10/13	5	65.60	0	0.00	63.50	5	20,486	0.02%
2021/10/12	2	67.50	2	66.60	66.50	0	20,602	0.00%
2021/10/08	18.2	67.64	18	68.17	67.20	0.2	20,877	0.00%
2021/10/07	7	65.60	8	66.03	66.20	-1	20,748	0.00%
2021/10/06	24	63.87	12	62.43	61.90	12	20,929	0.06%
2021/10/05	20	65.09	40	63.95	65.30	-20	21,158	-0.09%
2021/10/04	2	61.50	5	62.70	61.10	-3	21,377	-0.01%
2021/10/01	19	62.21	20	62.37	62.00	-1	21,852	0.00%
2021/09/30	4	65.20	8	65.54	65.00	-4	22,125	-0.02%
2021/09/29	28	65.82	17	66.21	64.40	11	22,091	0.05%
2021/09/28	15	66.17	7	66.63	68.30	8	21,963	0.04%
2021/09/27	5	68.30	0	0.00	67.80	5	21,377	0.02%
2021/09/24	0	0.00	1	74.60	73.20	-1	20,841	0.00%
2021/09/23	113	76.41	104	76.33	75.20	9	20,504	0.04%	大買/大賣/
2021/09/22	4	71.88	6	72.15	74.00	-2	19,655	-0.01%
2021/09/17	58	73.16	78	72.45	74.00	-20	19,780	-0.10%
2021/09/16	1	67.80	4	68.10	68.10	-3	19,538	-0.02%
2021/09/15	4	67.85	8	67.60	67.90	-4	20,570	-0.02%
2021/09/14	20	66.35	12	66.86	67.10	8	21,067	0.04%
2021/09/13	4	67.40	0	0.00	66.80	4	21,772	0.02%
2021/09/10	39	70.49	27	70.74	71.40	12	22,090	0.05%
2021/09/09	17	68.52	22.5	68.19	69.00	-5.5	22,192	-0.02%
2021/09/08	24	64.31	28	64.55	63.40	-4	21,866	-0.02%
2021/09/07	11	68.53	20	69.98	67.50	-9	21,743	-0.04%
2021/09/03	21	71.47	21	72.30	72.80	0	22,282	0.00%
2021/09/02	10	73.92	5	74.88	71.80	5	22,925	0.02%
2021/09/01	15	73.33	8	73.45	73.90	7	22,892	0.03%
2021/08/31	17	71.89	40	71.68	73.50	-23	22,774	-0.10%
2021/08/30	2	69.90	3	70.07	70.20	-1	22,515	0.00%
2021/08/27	4	68.18	0	0.00	67.00	4	22,888	0.02%
2021/08/26	37	72.91	27	71.64	71.00	10	22,684	0.04%
2021/08/25	48	72.73	47	73.49	73.60	1	22,699	0.00%
2021/08/24	43	71.65	50	71.97	71.90	-7	22,793	-0.03%
2021/08/23	34	67.80	1	67.90	68.40	33	22,466	0.15%
2021/08/20	11	67.22	22	67.59	68.30	-11	21,927	-0.05%
2021/08/18	3	58.47	8	62.18	64.20	-5	21,563	-0.02%
2021/08/17	15	60.46	17	59.24	58.40	-2	21,806	-0.01%
2021/08/16	23	61.67	23	61.93	61.80	0	21,904	0.00%
2021/08/11	14	67.45	19	67.09	66.70	-5	22,430	-0.02%
2021/08/10	16	68.61	16	69.14	67.60	0	22,891	0.00%
2021/08/09	36	70.55	33	70.22	69.80	3	23,158	0.01%
2021/08/06	3	70.90	3	71.47	72.00	0	23,356	0.00%
2021/08/05	0	0.00	1	72.10	71.60	-1	23,597	0.00%
2021/08/04	3	75.07	7	75.80	72.90	-4	23,730	-0.02%
2021/08/02	2	70.00	0	0.00	72.60	2	23,615	0.01%
2021/07/30	31	73.33	0	0.00	71.50	31	23,555	0.13%
2021/07/28	15	70.82	15	71.57	72.20	0	23,539	0.00%
2021/07/27	1	73.00	0	0.00	73.00	1	23,608	0.00%
2021/07/26	0	0.00	2	75.95	75.80	-2	23,587	-0.01%
2021/07/23	3	74.50	0	0.00	73.70	3	23,536	0.01%
2021/07/22	2	75.75	2	75.85	75.60	0	23,612	0.00%
2021/07/21	10	75.58	0	0.00	74.00	10	23,653	0.04%
2021/07/20	9	73.89	22.3	74.19	74.90	-13.3	23,966	-0.06%
2021/07/19	1	76.30	0	0.00	75.50	1	24,015	0.00%
2021/07/16	1	75.70	11	77.14	77.40	-10	23,986	-0.04%
2021/07/15	14	76.74	21	76.99	77.90	-7	23,945	-0.03%
2021/07/14	0	0.00	5	80.50	80.10	-5	23,673	-0.02%
2021/07/13	14	82.12	14	82.84	79.50	0	23,558	0.00%
2021/07/12	45	80.40	60	81.04	80.00	-15	23,234	-0.06%
2021/07/09	70	77.95	34	78.64	77.10	36	22,821	0.16%
2021/07/08	46	75.06	58	75.68	77.90	-12	22,565	-0.05%
2021/07/07	61	73.02	49.6	73.29	71.50	11.4	22,038	0.05%
2021/07/06	0	0.00	19	70.46	70.50	-19	21,536	-0.09%
2021/07/05	18	69.15	18	70.08	69.00	0	21,469	0.00%
2021/07/02	1	66.50	1	66.90	67.30	0	21,371	0.00%
2021/07/01	8	66.05	6	66.58	66.90	2	21,323	0.01%
2021/06/30	20	67.03	10	67.30	66.90	10	21,245	0.05%
2021/06/29	12	66.44	8	67.60	68.60	4	21,157	0.02%
2021/06/28	27	68.44	7	70.20	68.50	20	20,979	0.10%
2021/06/25	27	69.09	30	69.77	67.50	-3	20,524	-0.01%
2021/06/24	29	65.59	25	66.58	66.60	4	19,750	0.02%
2021/06/23	4	63.60	42	65.81	67.30	-38	18,688	-0.20%
2021/06/22	13	62.08	15	62.83	61.20	-2	18,167	-0.01%
2021/06/21	12	60.47	17	61.06	62.20	-5	17,304	-0.03%
2021/06/18	11	58.76	3	60.20	58.20	8	16,717	0.05%
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	4	58.65	4	59.15	58.90	0	16,350	0.00%
2021/06/15	4	59.05	31	59.19	59.60	-27	16,266	-0.17%
2021/06/11	43	58.91	15	59.47	58.70	28	16,170	0.17%
2021/06/10	7	59.53	23	60.06	61.50	-16	15,582	-0.10%
2021/06/09	4	56.95	0	0.00	57.00	4	14,780	0.03%
2021/06/08	0	0.00	6	57.00	58.00	-6	14,714	-0.04%
2021/06/07	2	56.50	6	56.82	57.10	-4	14,632	-0.03%
2021/06/04	9	55.99	6	55.40	55.60	3	14,561	0.02%
2021/06/02	2	57.55	15	57.21	57.40	-13	15,129	-0.09%
2021/06/01	13	57.33	2	57.60	57.10	11	15,199	0.07%
2021/05/31	6	54.90	1	55.00	55.20	5	15,227	0.03%
2021/05/28	2	52.40	1	53.00	53.10	1	15,469	0.01%
2021/05/26	1	53.10	5	53.40	53.10	-4	16,018	-0.02%
2021/05/25	0	0.00	1	53.00	53.70	-1	16,292	-0.01%
2021/05/24	0	0.00	5	52.40	52.40	-5	16,165	-0.03%
2021/05/21	3	51.80	5	51.70	51.00	-2	16,101	-0.01%
2021/05/20	1	49.95	4	49.35	49.15	-3	16,063	-0.02%
2021/05/19	2	50.70	0	0.00	50.80	2	16,355	0.01%
2021/05/18	4	49.43	5	50.70	50.50	-1	16,269	-0.01%
2021/05/17	0	0.00	6	45.78	48.25	-6	16,002	-0.04%
2021/05/14	0	0.00	1	46.35	45.90	-1	15,709	-0.01%
2021/05/13	0	0.00	1	42.85	43.85	-1	15,454	-0.01%
2021/05/12	1	42.35	0	0.00	41.85	1	15,261	0.01%
2021/05/11	12	46.13	0	0.00	46.50	12	15,083	0.08%
2021/05/07	1	49.20	1	49.75	50.00	0	15,094	0.00%
2021/05/05	2	48.50	3	47.55	49.45	-1	15,640	-0.01%
2021/05/04	8	49.38	2	48.30	48.60	6	15,717	0.04%
2021/05/03	3	53.00	0	0.00	52.40	3	15,715	0.02%
2021/04/28	5	54.60	0	0.00	54.40	5	15,954	0.03%
2021/04/27	4	55.30	4	57.00	55.20	0	16,104	0.00%
2021/04/26	6	58.20	32	57.90	57.60	-26	16,107	-0.16%
2021/04/23	0	0.00	23	55.55	56.80	-23	16,313	-0.14%
2021/04/22	1	54.50	21	54.95	54.50	-20	17,306	-0.12%
2021/04/21	1	56.00	25	56.36	55.80	-24	18,548	-0.13%
2021/04/19	1	53.90	0	0.00	55.00	1	19,073	0.01%
2021/04/16	1	54.90	8	54.83	54.50	-7	19,226	-0.04%
2021/04/15	3	52.80	1	53.30	53.30	2	19,540	0.01%
2021/04/14	51	51.40	30	51.10	52.10	21	20,165	0.10%
2021/04/13	5	53.24	15	53.67	53.30	-10	20,424	-0.05%
2021/04/09	0	0.00	4	55.88	55.60	-4	20,790	-0.02%
2021/04/08	0	0.00	6	55.87	56.30	-6	20,714	-0.03%
2021/04/06	19	54.83	4	55.35	55.00	15	20,774	0.07%
2021/04/01	1	56.00	0	0.00	55.10	1	20,871	0.00%
2021/03/31	3	55.50	3	55.67	56.20	0	20,914	0.00%
2021/03/30	0	0.00	5	54.60	55.20	-5	20,906	-0.02%
2021/03/26	50	54.68	0	0.00	55.00	50	21,781	0.23%
2021/03/25	46	55.12	2	55.60	54.90	44	22,481	0.20%
2021/03/24	5	54.80	0	0.00	55.80	5	23,017	0.02%
2021/03/23	2	55.70	6	56.18	55.20	-4	24,177	-0.02%
2021/03/22	1	54.60	2	54.40	54.50	-1	25,564	0.00%
2021/03/19	2	54.90	2	54.70	54.90	0	26,379	0.00%
2021/03/18	0	0.00	1	55.30	55.40	-1	26,682	0.00%
2021/03/17	21	55.07	0	0.00	55.20	21	26,843	0.08%
2021/03/16	11	56.34	0	0.00	56.00	11	26,959	0.04%
2021/03/15	3	56.30	0	0.00	56.60	3	27,473	0.01%
2021/03/12	12	56.86	2	57.55	56.80	10	28,315	0.04%
2021/03/11	5	56.00	1	57.20	57.20	4	28,314	0.01%
2021/03/10	3	56.07	7	56.50	55.80	-4	28,369	-0.01%
2021/03/09	9	57.03	4	58.50	56.10	5	28,478	0.02%
2021/03/08	3	59.80	11	59.01	58.50	-8	28,130	-0.03%
2021/03/05	1	55.00	78	56.99	57.40	-77	27,418	-0.28%
2021/03/04	0	0.00	53	57.47	55.20	-53	27,432	-0.19%
2021/03/03	17	55.80	10	55.60	56.00	7	27,244	0.03%
2021/03/02	1	56.80	18	56.83	56.90	-17	27,361	-0.06%
2021/02/26	3	54.60	0	0.00	54.20	3	27,598	0.01%
2021/02/25	111	56.87	12	57.01	55.90	99	28,817	0.34%	大買/
2021/02/24	2	55.70	16	55.38	56.20	-14	28,672	-0.05%
2021/02/23	13	54.79	2	54.60	54.60	11	28,567	0.04%
2021/02/22	5	55.80	0	0.00	55.30	5	29,133	0.02%
2021/02/19	12	56.11	19	56.22	55.20	-7	29,472	-0.02%
2021/02/18	15	54.95	0	0.00	54.70	15	29,370	0.05%
2021/02/17	6	54.40	15	55.37	55.10	-9	29,266	-0.03%
2021/02/04	0	0.00	1	52.00	52.60	-1	29,098	0.00%
2021/02/03	1	51.70	0	0.00	51.80	1	29,153	0.00%
2021/02/02	1	52.00	2	52.15	52.30	-1	29,241	0.00%
2021/02/01	1	51.20	0	0.00	51.70	1	29,392	0.00%
2021/01/29	2	52.65	2	52.15	52.10	0	29,399	0.00%
2021/01/28	1	54.30	0	0.00	54.00	1	29,365	0.00%
2021/01/27	0	0.00	8	54.51	54.30	-8	29,304	-0.03%
2021/01/26	0	0.00	15	52.53	52.60	-15	29,082	-0.05%
2021/01/25	2	51.70	0	0.00	52.10	2	29,081	0.01%
2021/01/20	18	53.02	2	53.70	51.80	16	29,221	0.05%
2021/01/19	1	55.00	1	54.20	54.90	0	29,169	0.00%
2021/01/18	19	58.31	18	58.86	56.00	1	29,279	0.00%
2021/01/15	87	60.75	82	61.31	57.20	5	28,862	0.02%
2021/01/14	104	58.77	128.3	58.90	58.60	-24.3	28,001	-0.09%	大買/大賣/
2021/01/13	2	54.90	8	54.19	55.80	-6	27,286	-0.02%
2021/01/12	3	52.20	21	51.01	51.90	-18	27,793	-0.06%
2021/01/11	3	51.20	1	51.40	51.30	2	29,346	0.01%
2021/01/08	2.3	53.10	1	55.90	52.80	1.3	29,446	0.00%
2021/01/07	29	55.38	30	55.75	54.80	-1	29,322	0.00%
2021/01/06	0	0.00	71	53.71	54.40	-71	28,939	-0.25%
2021/01/05	2	52.20	2	52.55	52.90	0	28,551	0.00%
2021/01/04	0	0.00	22	51.53	51.90	-22	28,438	-0.08%
2020/12/31	43	50.40	0	0.00	50.50	43	28,400	0.15%
2020/12/30	2	50.40	19	50.87	50.90	-17	28,752	-0.06%
2020/12/29	37	50.38	13	50.70	50.30	24	28,854	0.08%
2020/12/28	15	50.37	7	50.41	50.60	8	28,837	0.03%
2020/12/25	16	51.33	0	51.00	50.90	16	28,916	0.06%
2020/12/24	14	51.69	0	51.80	51.80	14	29,015	0.05%
2020/12/23	12	52.01	7	52.06	51.70	5	29,190	0.02%
2020/12/22	44	54.08	11	56.02	51.50	33	29,768	0.11%
2020/12/21	40	57.31	56	57.57	56.70	-16	29,556	-0.05%
2020/12/18	15	56.61	15	56.60	56.20	0	29,020	0.00%
2020/12/17	70	56.60	65	56.50	55.30	5	28,672	0.02%
2020/12/16	64	55.33	83	54.72	56.30	-19	27,633	-0.07%
2020/12/15	9	52.74	28	52.64	51.70	-19	26,277	-0.07%
2020/12/14	2	52.20	3	52.40	52.30	-1	25,856	0.00%
2020/12/11	3	50.13	2	50.90	51.30	1	25,771	0.00%
2020/12/10	3	50.93	2	52.00	50.30	1	25,930	0.00%
2020/12/09	26	53.61	1	52.80	52.00	25	25,920	0.10%
2020/12/08	3	52.23	8	52.28	52.20	-5	25,644	-0.02%
2020/12/07	0	0.00	4	51.05	50.10	-4	25,214	-0.02%
2020/12/04	14	50.16	1	49.80	49.50	13	25,529	0.05%
2020/12/03	0	0.00	2	50.60	50.80	-2	25,769	-0.01%
2020/12/02	7	49.99	0	0.00	49.75	7	26,120	0.03%
2020/12/01	0	0.00	30	50.70	50.50	-30	26,385	-0.11%
2020/11/30	1	52.50	2	52.55	51.60	-1	26,717	0.00%
2020/11/27	1	50.70	8	51.45	51.80	-7	27,004	-0.03%
2020/11/26	8	51.26	1	50.90	50.50	7	27,466	0.03%
2020/11/25	8	51.39	26	52.63	50.20	-18	27,248	-0.07%
2020/11/24	22	50.44	19	51.24	51.30	3	27,467	0.01%
2020/11/23	4	48.78	2	48.43	48.50	2	27,037	0.01%
2020/11/20	2	48.30	2	48.05	47.95	0	27,737	0.00%
2020/11/19	31	48.72	13	48.48	47.60	18	28,676	0.06%
2020/11/18	1	46.20	11	46.86	47.45	-10	30,627	-0.03%
2020/11/17	2	45.45	1	45.25	45.45	1	31,153	0.00%
2020/11/16	0	0.00	1	44.60	44.35	-1	32,848	0.00%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	5	44.54	5	44.30	44.45	0	35,252	0.00%
2020/11/11	3	43.63	4	43.85	43.65	-1	36,177	0.00%
2020/11/10	3	44.35	13	44.23	44.00	-10	38,066	-0.03%
2020/11/09	2	44.75	2	44.45	44.90	0	41,214	0.00%
2020/11/06	2	44.40	2	44.95	44.30	0	42,827	0.00%
2020/11/05	2	44.65	7	44.88	44.40	-5	43,410	-0.01%
2020/11/04	10	45.09	5	45.25	45.15	5	44,703	0.01%
2020/11/03	3	44.83	12	44.78	44.85	-9	45,064	-0.02%
2020/11/02	15	43.13	14	43.40	43.20	1	45,504	0.00%
2020/10/30	11	44.29	8	44.85	43.95	3	46,417	0.01%
2020/10/29	6	43.33	76	43.63	44.95	-70	46,758	-0.15%
2020/10/28	120	44.62	108	44.47	44.55	12	46,990	0.03%	大買/大賣/
2020/10/27	89	45.99	113	45.78	45.80	-24	47,118	-0.05%	大賣/
2020/10/26	115	46.67	39.1	46.88	46.10	75.9	47,493	0.16%	大買/
2020/10/23	33	47.67	12	47.93	47.60	21	48,034	0.04%
2020/10/22	26	48.36	18	48.51	48.05	8	48,619	0.02%
2020/10/21	49	49.54	7	50.57	48.95	42	49,101	0.09%
2020/10/20	24	50.20	17	50.65	51.20	7	49,549	0.01%
2020/10/19	72	50.14	121	50.13	50.90	-49	49,388	-0.10%	大賣/
2020/10/16	6	46.48	60	46.96	46.35	-54	48,913	-0.11%
2020/10/15	53	45.99	0	0.00	45.95	53	49,896	0.11%
2020/10/14	10	47.43	5	46.74	47.35	5	51,513	0.01%
2020/10/13	10	45.10	10	45.07	45.40	0	53,410	0.00%
2020/10/08	32	46.39	12	46.48	46.20	20	56,601	0.04%
2020/10/07	23	45.85	17	45.87	45.85	6	57,105	0.01%
2020/10/05	3	44.93	4	45.01	45.35	-1	58,930	0.00%
2020/09/30	14	44.28	7	44.41	44.60	7	59,080	0.01%
2020/09/29	10	45.05	8	45.30	45.35	2	59,132	0.00%
2020/09/25	83	44.35	11	44.36	43.95	72	60,014	0.12%
2020/09/24	3	45.78	13	47.50	47.00	-10	60,188	-0.02%
2020/09/23	44	46.66	62	47.18	46.30	-18	59,961	-0.03%
2020/09/22	37	47.34	4	47.29	47.30	33	60,325	0.05%
2020/09/21	16	48.64	0	0.00	48.20	16	61,168	0.03%
2020/09/18	0	0.00	15	48.88	49.40	-15	61,286	-0.02%
2020/09/17	30	48.52	9	48.30	48.50	21	61,454	0.03%
2020/09/16	11	49.30	2	49.30	49.25	9	61,484	0.01%
2020/09/15	10	49.15	2	49.70	49.15	8	61,668	0.01%
2020/09/14	2	50.00	2	49.70	49.60	0	61,621	0.00%
2020/09/11	4	49.61	84	49.66	48.85	-80	62,002	-0.13%
2020/09/10	101	50.30	101	50.64	49.70	0	63,001	0.00%	大買/大賣/
2020/09/09	127	51.08	115	50.66	50.70	12	63,631	0.02%	大買/大賣/
2020/09/08	94	51.15	40	52.15	50.60	54	63,687	0.08%
2020/09/07	59	52.17	33	52.42	51.80	26	63,840	0.04%
2020/09/04	12	53.75	13	54.21	54.80	-1	63,910	0.00%
2020/09/03	8	55.19	7	55.29	53.90	1	64,048	0.00%
2020/09/02	0	0.00	12	54.33	53.80	-12	64,353	-0.02%
2020/09/01	10	52.10	10	52.60	53.10	0	64,129	0.00%
2020/08/31	0	0.00	5	52.20	51.40	-5	63,696	-0.01%
2020/08/28	35	52.83	15	52.19	51.80	20	63,696	0.03%
2020/08/27	16	54.27	29	54.88	55.10	-13	63,450	-0.02%
2020/08/26	2	54.50	8	54.10	53.90	-6	63,286	-0.01%
2020/08/25	55	54.54	15	54.79	54.00	40	62,944	0.06%
2020/08/24	78	56.69	36	56.29	55.20	42	62,792	0.07%
2020/08/21	52	56.58	117	56.55	57.40	-65	61,011	-0.11%	大賣/
2020/08/20	52	54.99	60	54.21	52.20	-8	62,227	-0.01%
2020/08/19	100	56.89	95	57.24	56.60	5	61,656	0.01%
2020/08/18	95	54.80	93.3	54.93	56.20	1.7	61,108	0.00%
2020/08/17	45	53.66	56	54.01	53.10	-11	60,793	-0.02%
2020/08/14	98	52.39	90	52.39	53.10	8	60,487	0.01%
2020/08/13	159	50.26	150	50.78	52.20	9	58,936	0.02%	大買/大賣/
2020/08/12	33	45.04	262	46.67	48.20	-229	56,215	-0.41%	大賣/鉅額交易
2020/08/11	28	43.98	31	44.02	43.85	-3	55,202	-0.01%
2020/08/10	285	44.08	184	44.34	43.60	101	55,347	0.18%	大買/大賣/鉅額交易
2020/08/07	53	42.13	163	42.24	42.10	-110	54,708	-0.20%	大賣/鉅額交易
2020/08/06	14	41.90	2	42.33	41.40	12	55,555	0.02%
2020/08/05	4	42.24	119	42.24	42.70	-115	55,729	-0.21%	大賣/鉅額交易
2020/08/04	2	40.60	23	40.51	40.35	-21	55,561	-0.04%
2020/08/03	27	40.54	21	40.99	41.20	6	55,548	0.01%
2020/07/31	29	40.75	4	40.64	40.30	25	55,641	0.04%
2020/07/30	35	40.78	24	40.90	40.80	11	56,159	0.02%
2020/07/29	146	40.76	94	41.41	40.55	52	56,588	0.09%	大買/
2020/07/28	18	42.53	24	42.49	42.50	-6	56,594	-0.01%
2020/07/27	51	43.04	46	43.39	42.15	5	56,788	0.01%
2020/07/24	43	43.15	53	42.11	41.55	-10	56,984	-0.02%
2020/07/23	68	43.47	81	43.76	43.75	-13	57,673	-0.02%
2020/07/22	51	42.99	56	43.15	42.30	-5	58,198	-0.01%
2020/07/21	54	41.94	37	42.36	41.80	17	57,408	0.03%
2020/07/20	185	40.01	151	39.87	41.90	34	57,098	0.06%	大買/大賣/
2020/07/17	131	39.27	158	39.37	38.10	-27	56,222	-0.05%	大買/大賣/
2020/07/16	21	37.84	16	37.95	38.80	5	54,977	0.01%
2020/07/15	187	37.32	160	37.32	36.55	27	54,307	0.05%	大買/大賣/
2020/07/14	11	36.20	12	35.77	35.65	-1	54,106	0.00%
2020/07/13	25	35.74	47	35.84	36.50	-22	54,451	-0.04%
2020/07/10	13	34.02	54	34.16	33.90	-41	54,216	-0.08%
2020/07/09	15	33.98	10	33.80	33.65	5	54,678	0.01%
2020/07/08	10	34.25	0	0.00	34.20	10	55,282	0.02%
2020/07/07	28	34.34	15	33.98	33.70	13	55,943	0.02%
2020/07/06	51	35.55	41	35.70	35.15	10	56,323	0.02%
2020/07/03	63	34.54	99	34.69	34.50	-36	56,313	-0.06%
2020/07/02	3	33.30	10.5	33.39	33.20	-7.5	55,775	-0.01%
2020/07/01	36	33.90	6	33.85	33.40	30	56,138	0.05%
2020/06/30	67	33.96	81	33.75	33.60	-14	57,055	-0.02%
2020/06/29	32	32.14	43	32.30	32.10	-11	57,793	-0.02%
2020/06/24	10	31.50	0	0.00	32.00	10	59,076	0.02%
2020/06/23	21	31.59	21	31.62	31.65	0	60,318	0.00%
2020/06/22	59	32.21	10	32.25	32.05	49	60,822	0.08%
2020/06/18	12	32.98	4	33.30	33.15	8	61,646	0.01%
2020/06/17	171	33.58	76	33.78	33.20	95	61,513	0.15%	大買/
2020/06/16	16	32.69	167	33.48	34.25	-151	61,513	-0.25%	大賣/鉅額交易
2020/06/15	50	31.80	1	31.70	31.15	49	61,691	0.08%
2020/06/12	46	32.70	27	32.98	32.45	19	63,144	0.03%
2020/06/11	44	33.12	49	33.43	33.75	-5	64,561	-0.01%
2020/06/10	20	33.13	25	33.25	33.10	-5	65,914	-0.01%
2020/06/09	99	34.32	88	34.45	33.90	11	67,752	0.02%
2020/06/08	37	34.13	5	34.39	33.95	32	68,454	0.05%
2020/06/05	8	35.16	3	35.00	35.00	5	70,044	0.01%
2020/06/04	22	35.41	2	35.63	35.00	20	71,378	0.03%
2020/06/03	51	35.10	23	35.24	35.25	28	72,543	0.04%
2020/06/02	34	36.64	1	37.50	36.10	33	73,155	0.05%
2020/05/29	76	37.29	83	37.41	37.25	-7	74,101	-0.01%
2020/05/28	38	37.17	37	37.23	37.00	1	74,253	0.00%
2020/05/27	213	37.89	223	38.38	36.90	-10	73,667	-0.01%	大買/大賣/
2020/05/26	24	34.84	147	35.14	36.45	-123	71,644	-0.17%	大賣/鉅額交易
2020/05/25	74	32.28	73	32.49	33.15	1	70,485	0.00%
2020/05/22	126	33.89	125	34.13	33.35	1	69,924	0.00%	大買/大賣/
2020/05/21	52	33.67	54	33.59	33.65	-2	69,183	0.00%
2020/05/20	27	33.36	24	33.56	32.70	3	68,662	0.00%
2020/05/19	163	32.90	163	33.02	33.50	0	68,360	0.00%	大買/大賣/
2020/05/18	41	33.16	37	32.98	32.30	4	67,883	0.01%
2020/05/15	98	33.46	105	33.67	34.10	-7	67,270	-0.01%	大賣/
2020/05/14	92	33.56	95	33.74	32.55	-3	66,571	0.00%
2020/05/13	175	34.31	165	34.44	33.60	10	66,131	0.02%	大買/大賣/
2020/05/12	70	33.52	71	33.73	34.50	-1	65,016	0.00%
2020/05/11	76	33.74	81	33.95	33.25	-5	64,952	-0.01%
2020/05/08	14	33.20	17	33.33	33.20	-3	64,286	0.00%
2020/05/07	35	33.15	55	33.07	33.50	-20	64,040	-0.03%
2020/05/06	123	32.82	103	33.02	32.15	20	63,725	0.03%	大買/大賣/
2020/05/05	131	33.85	111	34.29	33.00	20	63,131	0.03%	大買/大賣/
2020/05/04	82	33.56	126	33.08	34.05	-44	62,617	-0.07%	大賣/
2020/04/30	115	32.88	135	33.00	33.05	-20	62,094	-0.03%	大買/大賣/
2020/04/29	77	32.24	89	32.42	32.10	-12	61,518	-0.02%
2020/04/28	120	32.08	124	32.31	31.25	-4	60,935	-0.01%	大買/大賣/
2020/04/27	20	29.04	51	29.49	31.50	-31	59,408	-0.05%
2020/04/24	13	28.37	31	28.66	28.65	-18	58,034	-0.03%
2020/04/23	36	28.36	8	28.39	28.50	28	57,913	0.05%
2020/04/22	13	26.98	19	27.50	28.35	-6	57,177	-0.01%
2020/04/21	19	27.33	21	27.55	27.05	-2	56,362	0.00%
2020/04/20	16	27.75	31	27.79	27.70	-15	55,798	-0.03%
2020/04/17	44	28.06	24	28.81	27.80	20	55,711	0.04%
2020/04/16	6	28.03	52	27.64	28.60	-46	54,579	-0.08%
2020/04/15	36	28.20	14	29.08	27.80	22	54,265	0.04%
2020/04/14	8	27.86	67	27.91	28.75	-59	53,103	-0.11%
2020/04/13	18	26.61	23	27.14	26.80	-5	52,502	-0.01%
2020/04/10	0	0.00	22	26.79	26.40	-22	52,164	-0.04%
2020/04/09	36	26.20	0	0.00	25.35	36	51,436	0.07%
2020/04/08	52	26.81	6	27.15	26.50	46	50,729	0.09%
2020/04/07	21	28.69	70.3	28.59	28.35	-49.3	49,950	-0.10%
2020/04/06	0	0.00	1	26.30	26.90	-1	50,020	0.00%
2020/04/01	6	24.57	5	24.36	25.15	1	49,877	0.00%
2020/03/31	2	24.80	4	25.18	24.25	-2	48,514	0.00%
2020/03/30	15	23.16	19	23.10	23.60	-4	46,687	-0.01%
2020/03/27	20	22.80	24	22.92	23.10	-4	45,112	-0.01%
2020/03/26	13	20.49	16	20.63	21.00	-3	43,532	-0.01%
2020/03/25	13	19.78	3.6	19.99	20.20	9.4	42,629	0.02%
2020/03/24	6	18.72	6	18.58	18.85	0	41,664	0.00%
2020/03/23	2	17.48	2	17.60	17.75	0	41,110	0.00%
2020/03/20	10	18.24	13	18.28	18.00	-3	40,715	-0.01%
2020/03/19	17	17.99	17	17.85	17.20	0	39,451	0.00%
2020/03/18	3	19.72	8	19.57	19.10	-5	38,401	-0.01%
2020/03/17	119	20.42	51	20.78	20.05	68	36,538	0.19%	大買/
2020/03/16	22	21.04	18	21.27	19.80	4	34,930	0.01%
2020/03/13	104	19.96	108	19.24	21.85	-4	33,077	-0.01%	大買/大賣/
2020/03/12	30	20.48	29	20.76	19.90	1	30,903	0.00%
2020/03/11	1	22.55	3	22.10	22.10	-2	29,944	-0.01%
2020/03/10	15	19.73	45	20.13	20.50	-30	27,942	-0.11%
2020/03/09	24	19.61	16	19.94	18.65	8	26,321	0.03%
2020/03/06	24.6	20.11	42	19.88	20.10	-17.4	24,818	-0.07%
2020/03/05	9	18.20	1	18.35	18.50	8	23,647	0.03%
2020/03/03	5	17.00	35	17.00	17.05	-30	21,797	-0.14%
2020/03/02	0	0.00	2	15.05	15.50	-2	21,006	-0.01%
2020/02/27	2	15.45	2	15.25	14.80	0	21,197	0.00%
2020/02/26	1	15.90	0	0.00	15.45	1	21,767	0.00%
2020/02/25	12	15.62	13	15.58	15.95	-1	22,681	0.00%
2020/02/24	2	15.78	16	15.63	15.65	-14	23,338	-0.06%
2020/02/21	0	0.00	2	16.20	16.10	-2	23,798	-0.01%
2020/02/20	0	0.00	5	15.87	15.85	-5	24,220	-0.02%
2020/02/19	5	15.74	3	15.77	15.70	2	24,387	0.01%
2020/02/18	2	15.70	2	15.50	15.70	0	24,726	0.00%
2020/02/17	1	15.55	3	15.72	15.55	-2	24,570	-0.01%
2020/02/14	4	15.80	4	15.71	15.75	0	24,439	0.00%
2020/02/13	8	15.45	2	15.30	15.25	6	24,131	0.02%
2020/02/12	11	15.49	27	15.44	15.50	-16	23,954	-0.07%
2020/02/11	38	14.74	38	14.77	14.85	0	23,255	0.00%
2020/02/10	12	14.14	3	14.27	14.40	9	23,187	0.04%
2020/02/07	4	14.43	5	14.55	14.30	-1	23,024	0.00%
2020/02/06	10	14.75	1	15.00	14.95	9	22,816	0.04%
2020/02/05	43	14.66	10	14.90	14.40	33	22,607	0.15%
2020/02/04	14	14.84	3	14.98	15.00	11	22,350	0.05%
2020/01/31	2	15.55	2	15.25	15.30	0	22,970	0.00%
2020/01/30	3	16.20	0	0.00	16.20	3	22,697	0.01%
2020/01/20	0	0.00	6	18.00	18.00	-6	22,672	-0.03%
2020/01/17	11	17.74	11	17.51	18.00	0	22,658	0.00%
2020/01/15	3	18.20	0	18.05	18.10	3	22,242	0.01%
2020/01/14	0	0.00	40	18.10	18.40	-40	22,156	-0.18%
2020/01/13	23	18.15	20	18.08	17.85	3	21,854	0.01%
2020/01/10	3	17.80	3	17.90	17.80	0	21,099	0.00%
2020/01/09	0	0.00	3	17.85	18.30	-3	20,514	-0.01%
2020/01/08	0	0.00	10	16.65	17.15	-10	19,878	-0.05%
2020/01/07	1	16.80	31	17.20	17.05	-30	19,780	-0.15%
2020/01/06	2	17.40	37	16.98	17.40	-35	19,344	-0.18%
2019/12/30	0	0.00	1	16.95	16.80	-1	18,122	-0.01%
2019/12/27	2	16.78	5	16.69	16.75	-3	17,507	-0.02%
2019/12/26	2	16.10	0	0.00	16.20	2	17,016	0.01%
2019/12/24	10	15.45	4	15.40	15.60	6	17,015	0.04%
2019/12/20	0	0.00	10	15.75	15.75	-10	17,021	-0.06%
2019/12/19	1	15.80	10	15.80	15.80	-9	17,045	-0.05%
2019/12/18	11	15.77	10	16.05	15.75	1	17,159	0.01%
2019/12/17	25	16.27	2	16.48	16.25	23	17,121	0.13%
2019/12/13	1	16.00	10	16.00	15.95	-9	17,293	-0.05%
2019/12/12	1	16.60	11	16.60	16.30	-10	17,347	-0.06%
2019/12/11	4	16.85	4	16.75	16.50	0	17,921	0.00%
2019/12/09	0	0.00	3	16.32	16.30	-3	18,240	-0.02%
2019/12/06	8	16.28	313	16.49	16.35	-305	18,132	-1.68%	大賣/鉅額交易
2019/12/05	10	15.65	0	0.00	15.70	10	17,726	0.06%
2019/12/03	10	15.65	1	15.70	15.70	9	18,789	0.05%
2019/11/29	3	15.70	7	15.56	15.50	-4	19,782	-0.02%
2019/11/28	9	15.63	0	0.00	15.60	9	20,209	0.04%
2019/11/27	3	16.20	8	16.04	16.10	-5	20,992	-0.02%
2019/11/26	3	16.25	17	15.97	16.15	-14	21,042	-0.07%
2019/11/25	9	16.61	12	16.75	16.25	-3	20,617	-0.01%
2019/11/22	13	16.49	23	16.76	16.15	-10	19,834	-0.05%
2019/11/21	17	16.07	36	16.15	16.55	-19	18,704	-0.10%
2019/11/20	23	15.74	11	15.83	15.70	12	17,910	0.07%
2019/11/19	10	15.58	72	15.68	15.40	-62	17,547	-0.35%
2019/11/18	0	0.00	1	15.35	15.15	-1	16,976	-0.01%
2019/11/15	56	14.95	26	14.96	14.90	30	16,709	0.18%
2019/11/13	2	14.10	2	14.20	14.00	0	16,424	0.00%
2019/11/12	50	13.95	0.3	13.95	14.05	49.7	16,615	0.30%
2019/11/08	0	0.00	1	14.15	14.15	-1	16,570	-0.01%
2019/11/07	0	0.00	7	14.28	14.15	-7	16,592	-0.04%
2019/11/06	0	0.00	10	14.60	14.45	-10	16,521	-0.06%
2019/11/05	5	14.70	0	0.00	14.70	5	16,498	0.03%
2019/11/04	3	14.60	10.9	14.69	14.60	-7.9	16,542	-0.05%
2019/11/01	204	14.90	10	15.00	14.90	194	16,438	1.18%	大買/鉅額交易
2019/10/31	119	15.36	312	15.98	15.35	-193	16,321	-1.18%	大買/大賣/鉅額交易
2019/10/30	200	15.00	1	15.05	15.00	199	15,333	1.30%	大買/鉅額交易
2019/10/29	0	0.00	60	14.62	14.45	-60	15,140	-0.40%
2019/10/24	10	14.70	0	0.00	14.75	10	15,525	0.06%
2019/10/23	0	0.00	70	14.65	14.70	-70	15,859	-0.44%
2019/10/22	0	0.00	10	14.75	14.55	-10	15,876	-0.06%
2019/10/16	0	0.00	15	14.45	14.40	-15	16,089	-0.09%
2019/10/15	10	14.70	0	0.00	14.70	10	16,377	0.06%
2019/10/14	0	0.00	20	14.10	14.25	-20	16,316	-0.12%
2019/10/08	0	0.00	30	13.75	13.75	-30	16,613	-0.18%
2019/10/04	0	0.00	8	13.99	13.90	-8	16,669	-0.05%
2019/09/27	10	13.65	15	13.65	13.80	-5	16,560	-0.03%
2019/09/26	2	14.15	0	0.00	14.20	2	16,446	0.01%
2019/09/24	0	0.00	5	14.70	14.55	-5	16,485	-0.03%
2019/09/23	0	0.00	8	14.88	14.80	-8	16,398	-0.05%
2019/09/20	13	14.62	3	14.65	14.70	10	16,339	0.06%
2019/09/19	84	14.80	0	0.00	14.50	84	16,310	0.52%
2019/09/18	20	14.90	0	0.00	14.85	20	16,202	0.12%
2019/09/17	0	0.00	20	15.00	15.00	-20	16,088	-0.12%
2019/09/16	12	15.27	49	15.36	15.10	-37	15,838	-0.23%
2019/09/12	28	15.01	2	15.00	15.05	26	15,112	0.17%
2019/09/11	7	15.06	0	0.00	15.20	7	14,883	0.05%
2019/09/10	20	14.55	0	0.00	14.55	20	14,308	0.14%
2019/09/06	0	0.00	10	14.40	14.55	-10	13,956	-0.07%
2019/09/05	40	14.87	30	14.82	14.75	10	13,659	0.07%
2019/09/04	220	14.76	221	15.09	15.10	-1	13,004	-0.01%	大買/大賣/
2019/09/03	29	14.48	1	14.30	14.45	28	12,321	0.23%
2019/09/02	26	14.33	23	14.67	14.80	3	11,884	0.03%
2019/08/30	23	14.27	9	14.32	14.45	14	11,134	0.13%
2019/08/29	2	13.45	3	13.30	13.45	-1	10,088	-0.01%
2019/08/21	0	0.00	5	13.10	13.15	-5	9,142	-0.05%
2019/08/16	2	12.85	0	0.00	12.80	2	8,950	0.02%
2019/08/15	0	0.00	13	12.79	12.90	-13	8,846	-0.15%
2019/08/08	20	12.45	0	0.00	12.70	20	8,897	0.22%
2019/08/07	0	0.00	3	12.25	12.10	-3	8,873	-0.03%
2019/08/06	5	11.48	3	11.90	12.30	2	8,854	0.02%
2019/08/05	3	12.05	10	12.10	11.95	-7	8,779	-0.08%
2019/08/02	6	12.32	0	0.00	12.25	6	8,777	0.07%
2019/07/30	10	13.80	20	13.50	13.40	-10	8,395	-0.12%
2019/07/29	12	13.86	2	13.90	13.85	10	8,132	0.12%
2019/07/26	10	13.30	11	13.49	13.50	-1	7,639	-0.01%
2019/07/25	2	13.55	4	13.63	13.40	-2	7,599	-0.03%
2019/07/24	3	13.00	10.1	12.90	12.95	-7.1	7,238	-0.10%
2019/07/22	0	0.00	5	13.40	13.60	-5	7,202	-0.07%
2019/07/17	5	12.85	0	0.00	13.30	5	7,012	0.07%
2019/07/16	11	12.85	1	12.80	12.90	10	6,618	0.15%
2019/07/15	4	12.55	7	12.59	12.65	-3	6,514	-0.05%
2019/07/11	3	12.05	0	0.00	12.20	3	6,337	0.05%
2019/07/09	0	0.00	10	11.80	11.90	-10	6,474	-0.15%
2019/07/01	12	12.00	2	12.00	11.95	10	8,852	0.11%
2019/06/26	1	11.55	6	11.55	11.50	-5	8,869	-0.06%
2019/06/25	2	12.30	2	12.25	11.80	0	8,900	0.00%
2019/06/24	0	0.00	10	11.75	12.00	-10	8,807	-0.11%
2019/06/20	10	11.95	2	11.95	11.95	8	8,946	0.09%
2019/06/18	0	0.00	15	11.40	11.40	-15	9,141	-0.16%
2019/06/13	22	11.80	0	0.00	11.75	22	9,785	0.22%
2019/06/11	2	11.75	1	11.75	11.90	1	9,632	0.01%
2019/05/27	20	10.90	0	0.00	10.70	20	9,963	0.20%
2019/05/17	2	12.20	3	12.10	11.90	-1	10,694	-0.01%
2019/05/06	0	0.00	10	12.60	12.40	-10	11,457	-0.09%
2019/04/30	10	12.35	0	0.00	12.50	10	11,828	0.08%
2019/04/23	0	0.00	15	13.45	13.50	-15	12,744	-0.12%
2019/04/18	1	13.80	0	0.00	13.55	1	13,033	0.01%
2019/04/12	5	14.35	6	14.15	13.90	-1	14,618	-0.01%
2019/04/11	2	14.15	3	14.60	14.15	-1	14,573	-0.01%
2019/04/09	2	15.90	3	14.85	14.80	-1	14,352	-0.01%
2019/04/08	7	14.46	6	15.05	15.30	1	13,921	0.01%
2019/04/02	0	0.00	3	13.50	13.30	-3	13,461	-0.02%
2019/03/28	0	0.00	20	13.15	13.05	-20	13,781	-0.15%
2019/03/25	0	0.00	10	13.70	13.75	-10	13,752	-0.07%
2019/03/22	0	0.00	1	14.60	14.10	-1	13,772	-0.01%
2019/03/20	0	0.00	4	14.15	14.30	-4	13,962	-0.03%
2019/03/18	10	13.90	0	0.00	13.85	10	14,141	0.07%
2019/03/14	10	13.55	0	0.00	13.45	10	15,854	0.06%
2019/03/13	0	0.00	1	13.40	13.40	-1	16,657	-0.01%
2019/03/11	2	13.58	0	0.00	13.60	2	17,158	0.01%
2019/03/08	0	0.00	10	13.60	13.60	-10	17,402	-0.06%
2019/03/07	0	0.00	10	13.75	13.70	-10	17,504	-0.06%
2019/03/06	10	14.10	0	0.00	14.05	10	17,767	0.06%
2019/03/05	0	0.00	1	14.00	14.00	-1	17,887	-0.01%
2019/02/27	2	13.80	0	0.00	13.80	2	17,987	0.01%
2019/02/21	0	0.00	10	14.00	14.00	-10	18,374	-0.05%
2019/02/20	10	14.45	1	14.40	14.20	9	18,544	0.05%
2019/02/19	1	14.30	26	14.74	14.40	-25	18,906	-0.13%
2019/02/18	10	14.10	2	14.25	14.10	8	19,488	0.04%
2019/02/15	28	14.43	18	14.31	14.10	10	19,524	0.05%
2019/02/14	19	14.22	11	14.29	14.10	8	19,259	0.04%
2019/02/13	3	13.65	0	0.00	13.65	3	18,769	0.02%
2019/02/12	0	0.00	2	13.58	13.90	-2	18,572	-0.01%
2019/01/30	0	0.00	3	13.25	13.25	-3	18,532	-0.02%
2019/01/29	1	13.25	1	13.30	13.25	0	18,576	0.00%
2019/01/28	1	13.30	1	13.25	13.25	0	18,595	0.00%
2019/01/24	10	13.25	0	0.00	13.25	10	18,874	0.05%
2019/01/23	0	0.00	10	12.95	13.35	-10	18,954	-0.05%
2019/01/22	16	13.18	0	0.00	13.10	16	19,032	0.08%
2019/01/17	1	14.00	1	13.75	13.75	0	18,514	0.00%
2019/01/16	11	13.91	4	13.94	13.90	7	18,396	0.04%
2019/01/15	37	13.96	37	14.02	13.65	0	18,118	0.00%
2019/01/14	0	0.00	3	13.45	13.45	-3	17,558	-0.02%
2019/01/11	1	13.25	0	0.00	13.35	1	17,517	0.01%
2019/01/10	5	13.53	20	13.58	13.45	-15	17,403	-0.09%
2019/01/09	6	14.13	2	14.20	14.00	4	17,156	0.02%
2019/01/08	17	14.59	3	14.55	14.55	14	16,910	0.08%
2019/01/07	20	13.90	23	13.82	14.40	-3	16,250	-0.02%
2019/01/04	2	13.20	3	13.20	13.10	-1	15,488	-0.01%
2019/01/03	1	13.30	2	13.38	13.45	-1	15,492	-0.01%
2018/12/28	3	13.03	0	0.00	13.10	3	15,350	0.02%
2018/12/27	14	13.53	12	13.67	13.05	2	15,497	0.01%
2018/12/25	1	12.70	1	12.75	13.50	0	15,415	0.00%
2018/12/24	0	0.00	12	13.21	13.15	-12	15,171	-0.08%
2018/12/22	0	0.00	11	12.87	13.25	-11	15,044	-0.07%
2018/12/21	16	13.08	7	13.06	13.20	9	14,973	0.06%
2018/12/20	1	12.30	51	12.60	12.60	-50	14,911	-0.34%
2018/12/19	1	12.50	2	12.45	12.30	-1	14,834	-0.01%
2018/12/18	1	12.50	0	0.00	12.45	1	14,981	0.01%
2018/12/17	0	0.00	10	12.35	12.30	-10	15,113	-0.07%
2018/12/14	10	12.45	0	0.00	12.60	10	15,534	0.06%
2018/12/13	2	12.55	13	12.39	12.25	-11	15,407	-0.07%
2018/12/11	42	13.02	5	13.30	12.90	37	15,285	0.24%
2018/12/10	18	13.71	5	14.01	13.60	13	15,357	0.08%
2018/12/07	7	13.08	14	13.09	13.75	-7	14,342	-0.05%
2018/12/06	38	14.24	17	13.44	12.50	21	14,332	0.15%
2018/12/05	10	13.40	10	13.75	13.75	0	14,145	0.00%
2018/12/04	0	0.00	1	13.40	13.20	-1	14,467	-0.01%
2018/12/03	2	12.98	9	12.91	12.85	-7	14,798	-0.05%
2018/11/30	10	12.30	0	0.00	12.30	10	15,372	0.07%
2018/11/29	8	12.39	16	12.26	12.10	-8	16,645	-0.05%
2018/11/28	1	12.85	7	12.76	12.80	-6	16,412	-0.04%
2018/11/27	1	12.55	34	12.86	12.90	-33	16,444	-0.20%
2018/11/26	15	12.67	16	12.55	12.55	-1	16,484	-0.01%
2018/11/23	11	12.41	0	0.00	12.40	11	16,524	0.07%
2018/11/22	10	12.55	20	12.55	12.30	-10	16,605	-0.06%
2018/11/20	2	12.95	20	12.95	12.95	-18	16,511	-0.11%
2018/11/19	40	13.31	35	13.29	13.15	5	16,536	0.03%
2018/11/16	11	12.97	11	13.11	13.00	0	16,487	0.00%
2018/11/15	42	12.51	16	12.56	12.50	26	16,133	0.16%
2018/11/14	2	11.30	0	0.00	11.85	2	16,585	0.01%
2018/11/12	0	0.00	3	10.65	10.65	-3	18,723	-0.02%
2018/11/08	3	10.60	0	0.00	10.50	3	20,407	0.01%
2018/11/07	0	0.00	1	10.40	10.60	-1	20,800	0.00%
2018/11/02	1	10.30	20	10.25	10.30	-19	20,935	-0.09%
2018/11/01	1	10.45	0	0.00	10.65	1	20,773	0.00%
2018/10/31	30	10.07	13	10.19	10.20	17	20,560	0.08%
2018/10/30	10	9.83	0	0.00	9.86	10	20,460	0.05%
2018/10/26	3	9.32	0	0.00	9.23	3	20,228	0.01%
2018/10/25	3	9.71	11	9.49	9.43	-8	20,159	-0.04%
2018/10/22	0	0.00	1	10.25	10.25	-1	19,977	-0.01%
2018/10/18	0	0.00	2	10.25	10.25	-2	19,835	-0.01%
2018/10/17	1	10.45	20	10.40	10.35	-19	19,788	-0.10%
2018/10/16	51	10.46	1	10.45	10.45	50	19,689	0.25%
2018/10/15	1	10.55	3	10.35	10.30	-2	19,541	-0.01%
2018/10/12	15	10.18	8	10.23	10.40	7	19,446	0.04%
2018/10/11	5	9.86	11	9.78	9.77	-6	19,307	-0.03%
2018/10/09	0	0.00	3	10.85	10.85	-3	19,114	-0.02%
2018/10/08	0	0.00	2	11.35	11.15	-2	19,037	-0.01%
2018/10/05	0	0.00	5	10.85	11.05	-5	18,940	-0.03%
2018/10/04	11	11.56	2	11.85	11.50	9	18,673	0.05%
2018/10/03	12	11.67	10	11.40	11.45	2	18,707	0.01%
2018/10/02	14	12.35	0	0.00	12.20	14	18,322	0.08%
2018/09/28	0	0.00	10	12.20	12.30	-10	18,148	-0.06%
2018/09/27	22	12.42	2	12.40	12.30	20	18,060	0.11%
2018/09/26	2	12.55	7	12.34	12.30	-5	17,822	-0.03%
2018/09/25	4	12.43	6	12.48	12.55	-2	17,762	-0.01%
2018/09/21	1	12.70	1	12.45	12.45	0	17,549	0.00%
2018/09/20	3	13.20	0	0.00	12.25	3	17,320	0.02%
2018/09/19	1	13.05	1	13.65	13.05	0	16,795	0.00%
2018/09/18	0	0.00	119	13.35	13.30	-119	16,584	-0.72%	大賣/鉅額交易
2018/09/17	4	13.43	0	0.00	13.50	4	16,401	0.02%
2018/09/14	121	13.75	2	13.80	14.00	119	16,153	0.74%	大買/鉅額交易
2018/09/13	16	13.24	11	13.20	13.20	5	15,673	0.03%
2018/09/12	5	12.95	3	13.25	13.20	2	15,263	0.01%
2018/09/10	42	13.59	35	13.76	13.05	7	14,108	0.05%
2018/09/07	30	14.97	30	14.97	14.45	0	13,489	0.00%
2018/09/06	18	14.67	50	15.00	14.70	-32	12,912	-0.25%
2018/09/05	9	16.23	147	16.30	15.10	-138	12,083	-1.14%	大賣/鉅額交易
2018/09/04	3	16.00	13	15.70	16.05	-10	10,813	-0.09%
2018/09/03	2	16.48	7	15.61	15.65	-5	10,756	-0.05%
2018/08/31	6	16.35	11	16.69	16.70	-5	10,728	-0.05%
2018/08/30	1	15.95	0	0.00	16.00	1	10,548	0.01%
2018/08/29	1	15.70	1	16.20	16.10	0	10,415	0.00%
2018/08/28	2	15.20	0	0.00	15.20	2	10,336	0.02%
2018/08/24	2	15.40	5	15.30	15.05	-3	10,035	-0.03%
2018/08/23	5	15.90	0.6	15.90	16.00	4.4	9,818	0.05%
2018/08/22	2	15.00	0	0.00	15.05	2	9,524	0.02%
2018/08/21	2	15.25	5	15.33	15.30	-3	9,321	-0.03%
2018/08/20	142	14.10	5	13.97	14.20	137	7,900	1.73%	大買/鉅額交易
2018/08/17	22	14.16	18	13.95	14.30	4	6,493	0.06%
2018/08/16	24	12.91	17	12.62	13.00	7	5,438	0.13%
2018/08/15	10	12.20	14	12.00	12.20	-4	4,606	-0.09%
2018/08/14	3	11.03	11	11.11	11.25	-8	3,657	-0.22%
2018/08/13	0	0.00	10	10.20	10.25	-10	3,157	-0.32%
2018/08/10	0	0.00	4	10.50	10.45	-4	3,020	-0.13%
2018/08/07	1	10.30	1	10.00	9.95	0	2,805	0.00%
2018/07/11	3	9.80	0	0.00	9.54	3	2,865	0.10%
2018/07/02	70	9.96	0	0.00	9.88	70	2,707	2.59%
2018/06/05	0	0.00	12	9.60	9.71	-12	2,141	-0.56%
2018/05/10	0	0.00	5	9.52	9.50	-5	1,980	-0.25%
2018/05/07	10	9.41	0	0.00	9.41	10	1,984	0.50%
2018/04/23	0	0.00	10	9.75	9.71	-10	2,117	-0.47%
2018/04/16	5	9.97	0	0.00	9.92	5	2,411	0.21%
2018/04/13	10	10.25	50	10.10	10.10	-40	2,454	-1.63%
2018/04/12	0	0.00	10	10.05	10.00	-10	2,602	-0.38%
2018/04/09	0	0.00	10	9.63	9.63	-10	2,626	-0.38%
2018/03/29	10	9.83	0	0.00	9.83	10	2,842	0.35%
2018/03/22	0	9.58	0	0.00	9.62	0	3,593	0.00%
2018/03/19	0	0.00	10	9.76	9.79	-10	3,730	-0.27%
2018/03/12	10	9.77	0	9.60	9.60	10	3,905	0.26%
2018/03/05	0	0.00	10	9.30	9.31	-10	4,342	-0.23%
2018/02/23	10	9.32	0	0.00	9.40	10	4,775	0.21%
2018/02/12	50	8.81	0	0.00	9.06	50	4,960	1.01%
2018/01/19	0	0.00	1	10.45	10.35	-1	6,752	-0.01%
2018/01/18	1	10.35	0	0.00	10.35	1	6,762	0.01%
2018/01/16	10	10.40	0	0.00	10.55	10	6,963	0.14%
2018/01/12	10	10.45	0	0.00	10.40	10	6,802	0.15%