金像電 (2368)-凱基-豐中券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/17	13	236.12	9	234.94	234.00	4	6,943	0.06%
2024/12/16	17.6	241.57	20.2	241.88	240.50	-2.6	6,573	-0.04%
2024/12/13	7	226.71	9.4	228.56	232.00	-2.4	5,836	-0.04%
2024/12/12	40	222.33	46	223.70	220.50	-6	5,381	-0.11%
2024/12/11	1	213.50	21.3	211.69	218.00	-20.3	4,877	-0.42%
2024/12/09	0	0.00	22	200.75	204.00	-22	4,603	-0.48%
2024/12/06	0.3	194.50	1	197.00	194.50	-0.8	4,520	-0.02%
2024/12/05	20	197.40	30	203.17	197.00	-10	4,550	-0.22%
2024/12/04	0.3	196.50	4	195.75	197.00	-3.8	4,545	-0.08%
2024/12/02	2	185.50	2	191.50	191.50	0	4,807	0.00%
2024/11/28	10	184.00	20	184.00	183.50	-10	4,800	-0.21%
2024/11/26	2	191.75	1	195.50	191.00	1	4,811	0.02%
2024/11/25	2	192.25	8	194.63	193.00	-6	4,760	-0.13%
2024/11/22	4	193.25	7.6	194.98	191.00	-3.6	4,738	-0.07%
2024/11/21	4	189.25	4.7	180.79	188.50	-0.7	4,565	-0.02%
2024/11/19	1	177.00	0	0.00	177.50	1	4,461	0.02%
2024/11/18	2	179.75	4	178.75	176.50	-2	4,554	-0.04%
2024/11/15	10.1	185.49	54	183.81	182.00	-44	4,671	-0.94%
2024/11/14	7	176.29	0.1	180.00	180.00	6.9	4,698	0.15%
2024/11/13	16	174.13	1.5	178.00	177.50	14.5	4,636	0.31%
2024/11/12	6.1	174.04	1	173.00	172.50	5.1	4,625	0.11%
2024/11/11	9	180.67	12	179.50	180.00	-3	4,589	-0.07%
2024/11/08	13.1	182.51	0	0.00	181.50	13.1	4,610	0.28%
2024/11/07	6	187.75	0	0.00	188.50	6	4,627	0.13%
2024/11/06	2.1	189.32	0	0.00	188.50	2.1	4,813	0.04%
2024/11/04	0	0.00	5	189.00	189.00	-5	5,052	-0.10%
2024/11/01	5	187.30	0	0.00	188.00	5	5,123	0.10%
2024/10/30	2	190.50	0	0.00	188.50	2	5,273	0.04%
2024/10/29	1	193.50	1	195.00	194.00	0	5,459	0.00%
2024/10/25	0.1	197.75	0	0.00	198.00	0.1	5,616	0.00%
2024/10/24	0.1	197.50	2	198.50	198.00	-2	5,654	-0.03%
2024/10/23	7.2	200.49	0	0.00	200.50	7.2	5,705	0.13%
2024/10/22	0	0.00	13	201.08	203.00	-13	5,762	-0.23%
2024/10/21	0	0.00	10	196.15	198.00	-10	5,748	-0.17%
2024/10/18	13	194.12	2	192.75	191.50	11	5,741	0.19%
2024/10/16	2.2	186.61	2	188.50	189.50	0.2	5,821	0.00%
2024/10/15	4.5	188.33	2	191.50	188.50	2.5	5,966	0.04%
2024/10/14	2.2	187.64	1	190.00	190.50	1.2	6,058	0.02%
2024/10/11	1.2	187.09	0	0.00	187.00	1.2	6,114	0.02%
2024/10/09	3	190.00	0.5	186.00	185.00	2.5	6,170	0.04%
2024/10/07	0	0.00	1	194.00	193.50	-1	6,310	-0.02%
2024/10/04	18.2	189.23	0	0.00	187.50	18.2	6,443	0.28%
2024/09/30	2	201.50	0	0.00	198.00	2	6,740	0.03%
2024/09/27	3	204.67	2	205.25	204.00	1	6,913	0.01%
2024/09/26	4	204.75	5	206.00	203.00	-1	7,185	-0.01%
2024/09/25	22	206.64	13	206.69	207.00	9	7,328	0.12%
2024/09/24	12	199.50	0	0.00	201.00	12	7,508	0.16%
2024/09/23	1	202.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	2	204.50	0	0.00	203.50	2	7,634	0.03%
2024/09/19	0	0.00	1	204.00	205.00	-1	7,683	-0.01%
2024/09/18	0	0.00	0.2	202.00	199.00	-0.2	7,939	0.00%
2024/09/16	1	203.00	2	205.75	205.50	-1	8,071	-0.01%
2024/09/13	2	202.25	0	0.00	202.50	2	8,150	0.02%
2024/09/12	0.5	204.00	2	204.25	205.00	-1.5	8,175	-0.02%
2024/09/11	1	198.50	0	0.00	198.50	1	8,198	0.01%
2024/09/10	8	198.88	10	193.00	196.50	-2	8,239	-0.02%
2024/09/09	4	203.00	0	0.00	203.50	4	8,226	0.05%
2024/09/06	8	204.81	0	0.00	204.50	8	8,334	0.10%
2024/09/05	7	210.50	0	0.00	206.00	7	8,364	0.08%
2024/09/04	3.2	211.31	6	214.25	210.50	-2.8	8,305	-0.03%
2024/09/03	1	216.50	27.3	218.22	220.00	-26.3	8,197	-0.32%
2024/09/02	4	212.88	5.1	213.29	209.00	-1.1	7,993	-0.01%
2024/08/30	2	212.00	1	214.00	211.00	1	7,994	0.01%
2024/08/29	0	0.00	2	212.75	213.50	-2	8,044	-0.02%
2024/08/28	23.1	208.26	0	0.00	209.00	23.1	8,055	0.29%
2024/08/26	4.1	211.27	0	0.00	210.00	4.1	8,142	0.05%
2024/08/23	3.1	210.21	0	0.00	216.00	3.1	8,162	0.04%
2024/08/22	2	211.75	1.9	211.05	211.50	0.1	8,229	0.00%
2024/08/21	2	212.25	14	212.00	213.50	-12	8,278	-0.14%
2024/08/20	6	218.32	0	0.00	213.50	6	8,350	0.07%
2024/08/19	2	220.25	11.1	219.24	221.00	-9.1	8,351	-0.11%
2024/08/16	9	211.06	4.1	215.22	217.00	4.9	8,237	0.06%
2024/08/15	0.1	207.00	0	0.00	206.50	0.1	8,124	0.00%
2024/08/13	3	209.67	0	0.00	207.50	3	8,194	0.04%
2024/08/12	1	209.00	2	208.00	207.00	-1	8,464	-0.01%
2024/08/09	22	212.73	1	212.52	208.00	21	8,525	0.25%
2024/08/08	10	212.05	21.1	210.50	209.00	-11.1	8,392	-0.13%
2024/08/07	2	203.75	0.1	202.89	207.00	1.9	8,229	0.02%
2024/08/06	4.1	189.01	9.2	178.40	188.50	-5.2	8,282	-0.06%
2024/08/05	4.2	188.67	0	189.00	187.00	4.2	8,269	0.05%
2024/08/02	11.2	215.86	1	216.13	207.50	10.1	8,254	0.12%
2024/08/01	1	227.00	8.1	229.58	228.00	-7.1	8,092	-0.09%
2024/07/31	0.1	219.09	5.1	218.24	219.50	-5	7,955	-0.06%
2024/07/30	2	214.00	0.1	213.00	215.00	1.9	7,890	0.02%
2024/07/29	0	0.00	1.6	211.41	204.00	-1.6	7,855	-0.02%
2024/07/26	2.3	208.06	1	211.50	210.00	1.3	7,869	0.02%
2024/07/23	1	210.00	2.1	209.87	212.00	-1.1	7,878	-0.01%
2024/07/22	0.1	200.00	2	200.00	200.00	-1.9	7,871	-0.02%
2024/07/19	1	207.00	25	211.38	205.50	-24	7,916	-0.30%
2024/07/18	1	215.50	1.1	213.00	215.00	-0.1	7,951	0.00%
2024/07/17	2	224.25	3	225.67	224.00	-1	8,014	-0.01%
2024/07/16	5.2	225.38	1	230.50	223.50	4.2	8,171	0.05%
2024/07/15	3	218.17	7.2	222.80	223.50	-4.2	8,113	-0.05%
2024/07/12	0	0.00	2.2	220.09	215.00	-2.2	8,065	-0.03%
2024/07/11	2	221.50	6.2	222.24	220.00	-4.2	8,071	-0.05%
2024/07/10	4.1	221.98	5.7	220.64	220.00	-1.6	8,158	-0.02%
2024/07/09	3.1	222.44	4.2	222.71	224.00	-1.2	8,299	-0.01%
2024/07/08	27.5	227.69	12.2	227.10	227.50	15.3	8,155	0.19%
2024/07/05	3	226.67	25.2	227.13	229.00	-22.2	8,056	-0.28%
2024/07/04	10.3	216.27	4	217.50	217.00	6.3	7,806	0.08%
2024/07/03	27	215.24	1	215.50	215.00	26	7,776	0.33%
2024/07/02	12	213.75	40.1	213.84	213.50	-28.1	7,685	-0.36%
2024/07/01	5.3	205.47	2	204.25	203.50	3.3	7,463	0.04%
2024/06/28	21.3	200.36	26.1	203.73	207.00	-4.8	7,435	-0.06%
2024/06/27	13.3	194.65	10	195.00	193.00	3.3	7,250	0.04%
2024/06/26	3	200.83	0	0.00	201.00	3	7,241	0.04%
2024/06/25	21.4	200.06	6	200.58	200.00	15.4	7,281	0.21%
2024/06/24	21	206.40	43	206.41	204.50	-22	7,392	-0.30%
2024/06/21	12.3	200.89	14.1	199.76	200.00	-1.8	7,194	-0.03%
2024/06/20	6	193.92	2	194.00	195.50	4	7,139	0.06%
2024/06/19	4	189.63	0	0.00	189.50	4	7,264	0.06%
2024/06/18	2.2	190.58	1.3	193.59	191.00	0.9	7,290	0.01%
2024/06/17	4.4	190.06	1	193.50	189.00	3.4	7,295	0.05%
2024/06/13	8.1	189.89	0	0.00	188.50	8.1	7,406	0.11%
2024/06/12	6	192.58	3.4	192.42	194.50	2.6	7,460	0.03%
2024/06/11	2.5	189.69	0.1	189.00	187.50	2.4	7,543	0.03%
2024/06/07	1	192.00	10	191.50	192.00	-9	7,698	-0.12%
2024/06/06	0	196.50	11	198.50	196.50	-11	7,786	-0.14%
2024/06/05	0	196.50	1.1	196.05	195.50	-1.1	7,834	-0.01%
2024/06/04	0	200.25	0	0.00	198.00	0	7,920	0.00%
2024/06/03	1	203.98	1	203.00	202.00	0	8,167	0.00%
2024/05/31	1	202.00	0	0.00	199.00	1	8,248	0.01%
2024/05/29	0.2	201.50	1	201.00	201.00	-0.8	8,288	-0.01%
2024/05/28	1.2	203.70	1	204.50	202.50	0.2	8,311	0.00%
2024/05/27	1.1	204.60	1.1	205.41	203.50	-0.1	8,295	0.00%
2024/05/24	16.1	202.91	10	203.00	203.00	6.1	8,341	0.07%
2024/05/23	0.1	201.00	2	208.50	201.50	-2	8,308	-0.02%
2024/05/22	11.1	203.96	0	0.00	205.50	11.1	8,438	0.13%
2024/05/21	0	0.00	0.1	204.50	203.50	-0.1	8,606	0.00%
2024/05/20	14	207.25	0.2	208.00	206.50	13.8	8,663	0.16%
2024/05/17	0.5	205.00	1	206.50	206.50	-0.5	8,772	-0.01%
2024/05/16	38	206.88	9	207.78	203.50	29	8,896	0.33%
2024/05/15	1.1	190.57	3	195.00	195.50	-2	8,860	-0.02%
2024/05/14	1	190.99	0	0.00	190.50	1	8,965	0.01%
2024/05/13	2.1	188.26	0	0.00	187.50	2.1	9,156	0.02%
2024/05/10	2.1	189.82	1	193.00	193.00	1.1	9,324	0.01%
2024/05/09	1	199.00	1	198.00	198.50	0	9,180	0.00%
2024/05/08	0	0.00	1	195.00	196.50	-1	9,192	-0.01%
2024/05/07	2	190.50	0.1	189.00	192.00	1.9	9,454	0.02%
2024/05/06	0	0.00	1	195.50	190.50	-1	9,494	-0.01%
2024/05/03	2	193.00	3	193.50	192.00	-1	9,481	-0.01%
2024/04/30	0	0.00	3	196.83	197.00	-3	9,607	-0.03%
2024/04/29	0	0.00	2	196.50	198.00	-2	9,648	-0.02%
2024/04/26	1	193.00	3	194.17	192.50	-2	9,791	-0.02%
2024/04/25	2.3	190.91	0	0.00	187.00	2.3	9,799	0.02%
2024/04/24	2.3	194.09	3.5	196.64	196.50	-1.2	9,812	-0.01%
2024/04/23	0.1	184.50	0.1	188.00	188.00	0	9,758	0.00%
2024/04/22	2.2	189.91	2	188.50	182.00	0.2	9,666	0.00%
2024/04/19	4.6	197.01	2	192.50	196.00	2.6	9,531	0.03%
2024/04/18	0.1	203.00	1.1	205.50	205.00	-1	9,488	-0.01%
2024/04/17	0.2	201.90	0	0.00	201.50	0.2	9,472	0.00%
2024/04/16	5.2	203.30	0	0.00	201.50	5.2	9,455	0.05%
2024/04/15	4.3	221.38	3	213.00	212.50	1.3	9,443	0.01%
2024/04/12	2.1	230.51	0	0.00	229.50	2.1	9,313	0.02%
2024/04/11	1.1	231.45	0	0.00	229.50	1.1	9,337	0.01%
2024/04/10	2.2	234.61	1	239.50	230.50	1.2	9,333	0.01%
2024/04/09	0	0.00	0	240.00	237.00	0	9,352	0.00%
2024/04/08	4	246.00	1	244.00	242.50	3	9,345	0.03%
2024/04/03	1.1	237.95	2	239.00	241.00	-0.9	9,259	-0.01%
2024/04/02	0.3	237.67	1	239.50	234.00	-0.7	9,240	-0.01%
2024/04/01	1	246.50	0	0.00	245.00	1	9,145	0.01%
2024/03/29	0	0.00	1	249.00	245.50	-1	9,152	-0.01%
2024/03/28	3	247.50	2.1	245.76	244.50	1	9,107	0.01%
2024/03/27	8	250.13	7.3	252.47	251.00	0.7	9,052	0.01%
2024/03/26	1.5	246.93	2.1	250.29	242.00	-0.6	8,927	-0.01%
2024/03/25	3	249.83	2.3	250.20	247.50	0.8	8,912	0.01%
2024/03/22	12.1	245.02	10.1	246.02	247.50	2	8,866	0.02%
2024/03/21	0.1	234.00	1	237.50	233.50	-1	8,668	-0.01%
2024/03/20	0.1	231.75	0	0.00	229.50	0.1	8,699	0.00%
2024/03/19	1.3	230.98	2	234.50	229.50	-0.7	8,751	-0.01%
2024/03/18	1	232.00	0	0.00	238.00	1	8,684	0.01%
2024/03/15	6	233.00	5	229.80	232.50	1	8,689	0.01%
2024/03/14	0.1	223.00	0	0.00	220.50	0.1	8,659	0.00%
2024/03/13	0.1	231.00	1	229.00	229.00	-0.9	8,739	-0.01%
2024/03/12	4	243.75	2	240.50	242.50	2	8,651	0.02%
2024/03/11	1	249.50	1	251.00	248.00	0	8,593	0.00%
2024/03/08	1	249.00	3	255.00	249.50	-2	8,641	-0.02%
2024/03/07	7	261.57	6	256.17	252.50	1	8,595	0.01%
2024/03/06	1	265.50	2.1	273.19	274.50	-1.1	8,335	-0.01%
2024/03/04	0	0.00	1	262.50	259.00	-1	8,359	-0.01%
2024/03/01	13	263.19	12.4	264.27	261.50	0.6	8,322	0.01%
2024/02/29	1	257.50	0	0.00	257.00	1	8,274	0.01%
2024/02/27	1.4	253.29	2	255.25	252.50	-0.6	8,255	-0.01%
2024/02/26	2	261.25	1	262.00	261.50	1	8,170	0.01%
2024/02/23	1	266.50	2.4	263.00	262.00	-1.4	8,128	-0.02%
2024/02/22	19.5	263.87	19.1	256.82	255.50	0.4	8,003	0.00%
2024/02/21	1	259.50	2	257.00	259.50	-1	7,836	-0.01%
2024/02/20	6.1	261.23	1	255.00	261.50	5.1	7,793	0.07%
2024/02/19	13	272.88	15	269.43	265.00	-2	7,781	-0.03%
2024/02/16	6	273.00	2	269.25	275.00	4	7,674	0.05%
2024/02/15	0	0.00	3	269.17	273.00	-3	7,656	-0.04%
2024/02/05	10	245.30	9	247.39	248.50	1	7,528	0.01%
2024/02/02	17	241.94	18	240.92	241.00	-1	7,755	-0.01%
2024/02/01	3	230.33	3	231.17	231.50	0	7,649	0.00%
2024/01/31	5	231.90	3	231.17	229.00	2	7,741	0.03%
2024/01/30	6	234.33	5	236.10	234.00	1	7,738	0.01%
2024/01/29	12	219.58	13	223.15	224.50	-1	7,520	-0.01%
2024/01/25	7	223.64	8	224.56	222.50	-1	7,651	-0.01%
2024/01/23	1	222.50	1	221.00	221.50	0	7,645	0.00%
2024/01/22	0	0.00	5	217.70	222.00	-5	7,580	-0.07%
2024/01/19	1	204.50	0	0.00	204.00	1	7,423	0.01%
2024/01/18	2	203.00	0	0.00	200.50	2	7,433	0.03%
2024/01/17	0	0.00	0.4	216.00	210.50	-0.4	7,369	0.00%
2024/01/16	1	218.50	1	217.00	214.50	0	7,386	0.00%
2024/01/15	1	216.00	1	216.50	216.00	0	7,379	0.00%
2024/01/12	1	208.00	1	208.00	208.00	0	7,425	0.00%
2024/01/11	3.1	203.07	5	205.00	206.00	-2	7,457	-0.03%
2024/01/10	1	197.50	0	0.00	200.00	1	7,509	0.01%
2024/01/09	2	197.50	1	198.50	195.50	1	7,541	0.01%
2024/01/08	1.1	209.81	0	0.00	204.50	1.1	7,519	0.01%
2024/01/05	5	210.40	5	206.10	205.50	0	7,562	0.00%
2024/01/04	2	214.50	0	0.00	213.00	2	7,600	0.03%
2024/01/03	3	216.50	5	218.70	218.50	-2	7,637	-0.03%
2024/01/02	0.1	218.00	0	0.00	218.00	0.1	7,643	0.00%
2023/12/29	0.1	217.00	2	217.50	218.00	-2	7,716	-0.03%
2023/12/28	4.1	217.24	3	217.00	214.50	1.1	7,853	0.01%
2023/12/27	1.1	213.52	4	217.38	217.00	-3	8,073	-0.04%
2023/12/26	2	212.00	1	214.50	215.50	1	8,392	0.01%
2023/12/25	2	213.75	0	0.00	213.50	2	8,610	0.02%
2023/12/22	4	215.88	10	215.70	217.00	-6	8,705	-0.07%
2023/12/21	3	209.33	3	211.67	210.50	0	8,828	0.00%
2023/12/20	3	213.83	2	213.25	213.50	1	9,114	0.01%
2023/12/19	4	215.13	2	214.25	213.50	2	9,164	0.02%
2023/12/18	3	217.17	5	217.10	216.00	-2	9,215	-0.02%
2023/12/15	11	215.09	5	215.20	215.50	6	9,288	0.06%
2023/12/14	6	224.00	4	225.50	220.00	2	9,289	0.02%
2023/12/13	5	223.60	7	223.43	223.50	-2	9,307	-0.02%
2023/12/12	3	221.00	1	219.50	219.50	2	9,358	0.02%
2023/12/11	8	226.56	2	228.25	220.50	6	9,350	0.06%
2023/12/08	1	238.00	6	238.75	238.00	-5	9,317	-0.05%
2023/12/07	3	228.17	3	227.33	224.50	0	9,137	0.00%
2023/12/06	4	220.50	5	222.20	223.50	-1	9,168	-0.01%
2023/12/05	1	220.00	1	213.50	212.00	0	9,163	0.00%
2023/12/04	4	232.50	3	225.00	224.00	1	9,137	0.01%
2023/12/01	1	225.00	1	228.00	229.50	0	9,393	0.00%
2023/11/30	13	230.88	14.5	228.33	228.00	-1.5	9,479	-0.02%
2023/11/29	14.2	223.72	15.4	225.11	225.00	-1.2	9,460	-0.01%
2023/11/28	11.3	218.72	11	216.50	217.50	0.3	9,624	0.00%
2023/11/27	3	213.17	1	212.50	211.50	2	9,746	0.02%
2023/11/24	0	0.00	4	217.13	217.50	-4	9,920	-0.04%
2023/11/23	0.2	216.00	0	221.00	215.50	0.2	9,995	0.00%
2023/11/22	0.1	222.00	1	221.50	221.00	-0.9	10,095	-0.01%
2023/11/21	3	228.67	2	224.25	225.00	1	10,258	0.01%
2023/11/17	2	221.25	5.2	221.21	221.50	-3.2	10,825	-0.03%
2023/11/16	4.3	221.45	3	220.50	220.50	1.3	10,939	0.01%
2023/11/15	12	234.38	11	229.27	229.00	1	10,990	0.01%
2023/11/14	4	229.00	8	230.69	232.00	-4	11,656	-0.03%
2023/11/13	1	223.50	1	218.50	217.00	0	12,092	0.00%
2023/11/10	17	222.03	20	221.75	220.50	-3	12,229	-0.02%
2023/11/09	1	210.50	3	211.83	215.00	-2	12,137	-0.02%
2023/11/08	3	205.50	1	207.00	209.00	2	12,248	0.02%
2023/11/07	2	198.00	1	198.00	200.00	1	12,491	0.01%
2023/11/06	0	0.00	1	197.50	197.50	-1	12,660	-0.01%
2023/11/03	2	188.75	2	191.00	189.00	0	12,868	0.00%
2023/11/02	3	183.17	2	183.50	184.00	1	12,928	0.01%
2023/10/31	2	181.50	0	0.00	176.00	2	13,190	0.02%
2023/10/30	0	0.00	1	185.50	185.50	-1	13,269	-0.01%
2023/10/27	1	188.00	1	186.00	186.50	0	13,444	0.00%
2023/10/26	2	193.25	1	188.00	187.00	1	13,636	0.01%
2023/10/24	10	196.50	10	199.00	201.50	0	13,863	0.00%
2023/10/20	1	194.00	2	191.50	192.50	-1	14,232	-0.01%
2023/10/19	1	200.50	1	196.50	197.50	0	14,457	0.00%
2023/10/18	2	204.00	2	199.00	198.50	0	14,624	0.00%
2023/10/17	14	214.57	11	210.23	207.50	3	14,675	0.02%
2023/10/13	10	221.50	10	219.00	223.00	0	14,818	0.00%
2023/10/12	2	224.25	2.1	223.02	223.50	-0.1	14,832	0.00%
2023/10/11	1	221.00	1	218.05	218.00	0	14,997	0.00%
2023/10/06	0	0.00	8	222.63	221.00	-8	15,293	-0.05%
2023/10/05	22	222.59	22	221.25	222.50	0	15,490	0.00%
2023/10/04	2	217.75	12	215.79	221.00	-10	15,730	-0.06%
2023/10/03	20	219.60	16	221.47	219.00	4	15,759	0.03%
2023/10/02	13	223.85	5	221.80	215.50	8	15,638	0.05%
2023/09/28	13	218.23	4	219.13	219.50	9	15,485	0.06%
2023/09/27	2	210.50	1	211.50	211.50	1	15,348	0.01%
2023/09/26	2	211.25	2	212.75	204.00	0	15,546	0.00%
2023/09/25	14.1	212.07	56.2	214.65	211.00	-42.1	15,739	-0.27%
2023/09/22	2	198.00	2	199.25	201.00	0	15,794	0.00%
2023/09/21	1	189.00	1	191.00	195.00	0	15,813	0.00%
2023/09/20	0.1	193.50	0	0.00	193.50	0.1	15,888	0.00%
2023/09/19	2	193.00	6	191.75	190.00	-4	15,919	-0.03%
2023/09/18	41.1	192.48	1	192.50	193.00	40.1	15,947	0.25%
2023/09/15	1.1	203.95	8	204.19	203.50	-6.9	15,915	-0.04%
2023/09/14	14	200.82	15	199.20	199.50	-1	16,237	-0.01%
2023/09/13	6	193.75	3	193.00	194.00	3	16,324	0.02%
2023/09/12	14	201.46	14	200.50	200.00	0	16,419	0.00%
2023/09/11	8	199.31	7	198.36	199.00	1	16,718	0.01%
2023/09/08	10	210.65	10.2	209.02	208.50	-0.2	16,660	0.00%
2023/09/07	5	210.50	4	209.63	209.50	1	16,783	0.01%
2023/09/06	12	217.63	21	216.83	216.50	-9	16,895	-0.05%
2023/09/05	20	208.63	12	208.38	208.00	8	16,863	0.05%
2023/09/04	3	205.00	6	204.00	206.00	-3	16,963	-0.02%
2023/09/01	4	205.25	3	206.00	201.00	1	17,167	0.01%
2023/08/31	7	211.86	6	213.42	215.50	1	17,119	0.01%
2023/08/30	7	208.57	6	209.25	208.50	1	17,335	0.01%
2023/08/29	1	206.50	2	202.00	201.00	-1	17,494	-0.01%
2023/08/28	5	203.60	1	201.50	202.00	4	17,497	0.02%
2023/08/25	2	208.25	4	205.75	207.00	-2	17,578	-0.01%
2023/08/24	8	217.88	8	217.44	216.50	0	17,675	0.00%
2023/08/23	14	207.82	14	208.32	209.00	0	17,478	0.00%
2023/08/22	7	203.36	3	201.67	201.50	4	17,694	0.02%
2023/08/21	5	203.70	2	203.99	201.50	3	18,190	0.02%
2023/08/18	12	208.92	13.9	205.38	203.50	-1.9	18,218	-0.01%
2023/08/17	8.1	196.04	20.2	199.75	206.50	-12.1	17,771	-0.07%
2023/08/16	2	179.76	5.1	183.75	188.00	-3.1	17,637	-0.02%
2023/08/15	7	180.79	10.3	181.04	180.00	-3.3	18,217	-0.02%
2023/08/14	10.2	175.29	4	175.75	173.50	6.2	18,299	0.03%
2023/08/11	2.1	176.37	6	177.50	178.50	-3.9	18,279	-0.02%
2023/08/10	7.1	171.17	3	172.17	166.50	4.1	18,003	0.02%
2023/08/09	53	170.58	60	175.89	179.00	-7	17,778	-0.04%
2023/08/08	2	170.50	43	170.14	172.00	-41	17,596	-0.23%
2023/08/07	1	159.50	3	166.50	168.00	-2	17,423	-0.01%
2023/08/04	2	158.00	0	0.00	158.50	2	17,245	0.01%
2023/08/02	3	165.00	3	158.00	157.50	0	17,111	0.00%
2023/08/01	46	165.14	8	164.00	165.00	38	16,979	0.22%
2023/07/31	13	174.85	11	170.36	169.50	2	16,856	0.01%
2023/07/28	8	178.00	7.1	177.85	178.50	0.9	16,700	0.01%
2023/07/27	47.1	180.58	38	180.34	176.00	9.1	16,663	0.05%
2023/07/26	43	177.56	42	173.98	174.50	1	16,436	0.01%
2023/07/25	35	189.76	28	187.41	177.00	7	16,360	0.04%
2023/07/24	4	190.63	5.2	187.67	188.50	-1.2	16,090	-0.01%
2023/07/21	6	180.67	33	176.76	181.00	-27	15,856	-0.17%
2023/07/20	12	173.96	14	174.54	175.50	-2	15,743	-0.01%
2023/07/19	11	175.00	5	172.70	171.50	6	15,678	0.04%
2023/07/18	47	179.15	45	176.43	178.00	2	15,619	0.01%
2023/07/17	4	178.38	3	177.33	176.50	1	15,444	0.01%
2023/07/14	48	182.16	45.2	180.72	182.00	2.8	15,399	0.02%
2023/07/13	34	182.72	34.2	180.96	180.00	-0.2	15,223	0.00%
2023/07/12	7	166.86	9	167.67	170.00	-2	15,013	-0.01%
2023/07/11	7	163.79	19	163.76	163.50	-12	14,816	-0.08%
2023/07/10	7	151.36	8	153.06	155.00	-1	14,581	-0.01%
2023/07/07	2	149.25	2	149.25	148.50	0	14,598	0.00%
2023/07/06	50	152.21	48	148.15	149.00	2	14,706	0.01%
2023/07/05	5	155.20	3	154.50	154.50	2	14,620	0.01%
2023/07/04	19	155.63	9	156.00	155.50	10	14,613	0.07%
2023/07/03	24	153.42	13	152.27	153.00	11	14,426	0.08%
2023/06/30	7	144.00	36	144.57	146.00	-29	14,134	-0.21%
2023/06/29	24	139.50	3	139.33	139.00	21	13,829	0.15%
2023/06/28	55	136.50	56	140.39	138.00	-1	13,872	-0.01%
2023/06/27	13	136.08	5	135.60	135.00	8	13,928	0.06%
2023/06/26	15	138.60	63	138.06	138.50	-48	13,986	-0.34%
2023/06/21	60	142.74	6	143.08	142.00	54	13,981	0.39%
2023/06/20	14	142.39	13	143.81	142.00	1	14,126	0.01%
2023/06/19	10.1	138.09	10.7	139.06	140.00	-0.6	14,288	0.00%
2023/06/16	15.1	141.59	13	140.88	139.50	2.1	14,268	0.01%
2023/06/15	18	137.61	17	137.82	138.00	1	14,089	0.01%
2023/06/14	8	135.50	4	135.00	134.50	4	13,778	0.03%
2023/06/13	8.1	136.40	3	136.50	136.00	5.1	13,742	0.04%
2023/06/12	5	136.30	2	134.75	135.00	3	13,569	0.02%
2023/06/09	4	136.88	6	139.42	139.00	-2	13,416	-0.01%
2023/06/08	12	133.67	8	134.00	133.00	4	13,188	0.03%
2023/06/07	3	133.67	9	133.56	134.50	-6	13,041	-0.05%
2023/06/06	8	131.25	4	129.88	130.00	4	13,003	0.03%
2023/06/05	5	131.90	15	134.53	133.00	-10	12,873	-0.08%
2023/06/02	3	126.33	3	129.33	128.00	0	12,646	0.00%
2023/06/01	3	123.50	3.1	123.37	125.00	-0.1	12,322	0.00%
2023/05/31	7	122.43	5	122.20	122.00	2	12,268	0.02%
2023/05/30	4	123.63	1	124.50	125.00	3	12,147	0.02%
2023/05/29	8	121.69	3	121.17	121.50	5	12,068	0.04%
2023/05/26	80.1	124.59	102	121.87	121.50	-21.9	12,263	-0.18%	大賣/
2023/05/25	34.1	118.51	17	121.06	122.50	17.1	11,877	0.14%
2023/05/24	3	109.33	3	110.83	111.50	0	11,324	0.00%
2023/05/23	11	111.77	3	110.83	110.50	8	11,271	0.07%
2023/05/22	8	113.81	10	114.65	113.50	-2	11,155	-0.02%
2023/05/19	5	109.60	10.9	112.12	113.50	-5.9	10,654	-0.06%
2023/05/18	35	100.47	44	100.78	103.50	-9	9,916	-0.09%
2023/05/17	11	97.60	12	97.68	97.90	-1	9,528	-0.01%
2023/05/16	1	95.60	0	0.00	95.10	1	9,364	0.01%
2023/05/12	1	95.30	1	95.40	95.50	0	9,433	0.00%
2023/05/11	0	0.00	5	95.38	95.00	-5	9,485	-0.05%
2023/05/10	1	96.70	1	96.00	96.20	0	9,558	0.00%
2023/05/09	4	97.25	4	98.28	97.30	0	9,660	0.00%
2023/05/08	1	97.80	0	0.00	97.20	1	9,808	0.01%
2023/05/05	1	98.60	0	0.00	98.10	1	9,896	0.01%
2023/05/04	1	95.70	0	0.00	96.70	1	10,067	0.01%
2023/05/02	1	98.50	1	98.30	98.20	0	10,195	0.00%
2023/04/28	5	99.14	3	100.40	98.60	2	10,223	0.02%
2023/04/27	3	97.90	1	98.30	98.50	2	10,153	0.02%
2023/04/26	1.4	96.99	2	98.70	98.40	-0.6	10,172	-0.01%
2023/04/25	4	98.63	4	97.45	96.40	0	10,097	0.00%
2023/04/24	0	0.00	4	101.75	101.50	-4	10,049	-0.04%
2023/04/21	13	99.46	10	98.83	98.20	3	10,022	0.03%
2023/04/20	2	99.95	0.2	99.80	100.00	1.9	10,003	0.02%
2023/04/19	1	101.50	3	101.83	101.50	-2	10,094	-0.02%
2023/04/18	3	101.33	1	101.50	101.50	2	10,103	0.02%
2023/04/17	9	103.06	6	102.67	102.50	3	10,135	0.03%
2023/04/14	15	101.55	11	99.42	99.20	4	10,082	0.04%
2023/04/13	24	100.08	24.1	100.89	99.30	-0.1	10,044	0.00%
2023/04/12	3	102.33	1.2	102.93	102.50	1.8	9,937	0.02%
2023/04/11	0	104.50	11.4	102.75	103.00	-11.4	9,756	-0.12%
2023/04/10	0.1	95.80	12	98.74	98.80	-11.9	9,568	-0.12%
2023/04/07	4	95.05	2	94.85	95.30	2	9,463	0.02%
2023/04/06	2	94.85	1.1	94.40	94.10	0.9	9,350	0.01%
2023/03/31	13	98.56	10	97.50	97.30	3	9,237	0.03%
2023/03/30	2	97.60	5	97.92	97.80	-3	9,224	-0.03%
2023/03/29	5	96.52	7	96.61	96.70	-2	9,142	-0.02%
2023/03/28	7.1	97.58	6	98.05	97.70	1.1	9,014	0.01%
2023/03/27	3.2	95.49	13	97.46	98.00	-9.9	8,784	-0.11%
2023/03/24	1	92.50	1	94.10	94.00	0	8,744	0.00%
2023/03/23	5	93.92	0	0.00	93.20	5	8,620	0.06%
2023/03/22	14	94.69	23.3	95.29	95.40	-9.3	8,401	-0.11%
2023/03/21	4.3	91.73	6	92.32	92.50	-1.8	7,819	-0.02%
2023/03/20	3	89.47	2	89.80	90.20	1	7,651	0.01%
2023/03/17	1	87.90	2	89.10	89.50	-1	7,608	-0.01%
2023/03/13	3	87.70	1	88.20	89.30	2	7,659	0.03%
2023/03/10	2	87.80	1	87.90	87.70	1	7,646	0.01%
2023/03/09	2	89.55	1	89.00	89.40	1	7,705	0.01%
2023/03/08	0	0.00	1	92.90	92.50	-1	7,507	-0.01%
2023/03/07	18	92.63	20	93.09	93.00	-2	7,641	-0.03%
2023/03/06	1	91.10	0	0.00	90.90	1	7,540	0.01%
2023/03/03	1	91.10	2	91.00	90.40	-1	7,685	-0.01%
2023/03/02	0	0.00	1	90.00	89.90	-1	7,714	-0.01%
2023/03/01	4	91.35	4	92.03	90.80	0	7,713	0.00%
2023/02/24	9	91.43	26.1	91.62	92.10	-17.1	7,631	-0.22%
2023/02/23	2	88.50	2	88.35	89.00	0	7,430	0.00%
2023/02/22	2	86.85	14	86.85	87.10	-12	7,565	-0.16%
2023/02/21	19	88.95	14	89.45	88.60	5	7,570	0.07%
2023/02/20	42	89.14	23	88.88	88.50	19	7,537	0.25%
2023/02/17	10	86.50	10	87.00	87.70	0	7,443	0.00%
2023/02/16	1	88.00	7	88.20	88.10	-6	7,570	-0.08%
2023/02/14	3	86.93	1	86.40	86.50	2	8,028	0.02%
2023/02/13	37	86.08	28	85.90	86.50	9	8,196	0.11%
2023/02/10	22	86.48	20	85.30	85.10	2	8,434	0.02%
2023/02/09	25	86.66	25	86.98	86.90	0	8,363	0.00%
2023/02/08	26	87.69	25	87.70	87.80	1	8,250	0.01%
2023/02/07	18	87.93	17	88.18	88.00	1	8,254	0.01%
2023/02/06	13	89.89	12	91.48	89.50	1	8,203	0.01%
2023/02/03	27	93.99	12	92.53	93.40	15	8,194	0.18%
2023/02/02	13	90.83	30	92.35	93.50	-17	8,215	-0.21%
2023/02/01	12	88.93	16	89.02	89.10	-4	8,135	-0.05%
2023/01/31	5	86.00	0	0.00	87.30	5	8,206	0.06%
2023/01/30	11	88.28	0	0.00	88.00	11	8,258	0.13%
2023/01/17	0	0.00	1	88.50	88.00	-1	8,342	-0.01%
2023/01/12	4	88.73	5	89.12	88.60	-1	8,742	-0.01%
2023/01/11	15	92.62	5	92.90	90.90	10	8,825	0.11%
2023/01/10	2	91.45	2	91.75	91.80	0	8,935	0.00%
2023/01/09	12	90.00	11	90.95	91.00	1	9,201	0.01%
2023/01/06	1	86.00	1	87.40	87.20	0	9,460	0.00%
2023/01/05	1	87.00	1	85.50	85.20	0	9,816	0.00%
2023/01/04	1	87.80	1	86.50	87.00	0	9,979	0.00%
2022/12/29	1	86.60	1	87.10	87.00	0	10,578	0.00%
2022/12/28	5	87.00	0	0.00	85.80	5	10,960	0.05%
2022/12/22	0	0.00	0.1	89.50	89.40	-0.1	12,229	0.00%
2022/12/20	1	92.50	1	92.00	91.80	0	12,656	0.00%
2022/12/16	3	93.07	2	94.95	95.70	1	13,483	0.01%
2022/12/14	1	95.90	1	96.40	97.00	0	13,841	0.00%
2022/12/12	1	94.90	0	0.00	95.50	1	14,126	0.01%
2022/12/09	0	0.00	1	96.20	95.50	-1	14,169	-0.01%
2022/12/08	1	95.60	1	95.70	95.20	0	14,202	0.00%
2022/12/07	2	95.05	1	96.40	95.50	1	14,220	0.01%
2022/12/05	0	0.00	5	100.00	98.30	-5	14,275	-0.04%
2022/12/02	6	99.07	0	0.00	99.10	6	14,301	0.04%
2022/12/01	11	100.41	17	100.21	100.50	-6	14,353	-0.04%
2022/11/30	16	97.64	11	97.30	97.50	5	14,355	0.03%
2022/11/29	13	98.05	1	97.90	97.50	12	14,502	0.08%
2022/11/25	9	100.50	11	100.59	100.00	-2	14,421	-0.01%
2022/11/24	2	99.50	5	100.40	100.50	-3	14,483	-0.02%
2022/11/23	1	98.00	1	98.60	98.70	0	14,507	0.00%
2022/11/22	20	96.60	20	96.17	97.10	0	14,530	0.00%
2022/11/21	2	100.00	3	100.27	98.50	-1	14,571	-0.01%
2022/11/18	13.1	100.26	18	98.31	97.10	-5	14,534	-0.03%
2022/11/17	1	97.50	1	98.40	98.70	0	14,434	0.00%
2022/11/16	2	96.30	8	96.79	96.80	-6	14,513	-0.04%
2022/11/15	2.1	96.17	1	97.60	95.60	1.1	14,608	0.01%
2022/11/14	10	97.38	18	97.37	97.30	-8	14,948	-0.05%
2022/11/11	3	95.43	3	94.80	94.00	0	15,166	0.00%
2022/11/10	0	0.00	4	93.60	94.00	-4	15,028	-0.03%
2022/11/09	0	0.00	1	91.60	92.00	-1	15,278	-0.01%
2022/11/08	34	90.39	30	90.97	89.20	4	15,431	0.03%
2022/11/07	10	88.28	8	88.46	87.60	2	15,185	0.01%
2022/11/04	30	86.40	60	88.20	88.10	-30	15,145	-0.20%
2022/11/03	32	87.79	3	87.77	87.80	29	15,102	0.19%
2022/11/01	4	86.55	4	86.73	86.50	0	15,093	0.00%
2022/10/31	3	85.07	14	84.06	85.60	-11	14,949	-0.07%
2022/10/28	8	81.98	12	81.43	82.10	-4	14,853	-0.03%
2022/10/27	6	78.90	5	80.30	81.50	1	14,807	0.01%
2022/10/26	3	77.20	4	77.85	76.90	-1	14,684	-0.01%
2022/10/25	3	79.07	2	78.85	78.40	1	14,672	0.01%
2022/10/24	5	81.42	3	81.23	80.00	2	14,785	0.01%
2022/10/21	3	81.97	3	80.70	79.90	0	14,848	0.00%
2022/10/20	1	80.80	0	0.00	82.30	1	14,883	0.01%
2022/10/19	3	84.60	5	84.56	83.00	-2	14,935	-0.01%
2022/10/18	3	84.33	1	83.30	83.00	2	15,190	0.01%
2022/10/17	5	82.78	4	83.45	84.60	1	15,263	0.01%
2022/10/14	8	90.03	11	91.20	88.00	-3	15,056	-0.02%
2022/10/13	20.1	90.87	16	88.11	88.80	4.1	14,846	0.03%
2022/10/12	3	90.30	8	87.54	90.50	-5	14,838	-0.03%
2022/10/11	4	85.95	3	84.97	85.10	1	15,139	0.01%
2022/10/07	10	93.14	6	95.87	91.50	4	15,242	0.03%
2022/10/06	6	95.65	3	95.00	94.80	3	15,505	0.02%
2022/10/05	11	95.05	18	94.54	94.60	-7	15,616	-0.04%
2022/10/04	56	94.26	51	92.81	92.90	5	15,765	0.03%
2022/10/03	4	93.83	3	94.23	93.80	1	15,903	0.01%
2022/09/30	8	90.71	12	92.44	92.80	-4	15,691	-0.03%
2022/09/29	5	87.50	5	87.68	86.00	0	15,337	0.00%
2022/09/28	13	91.70	5	90.28	89.20	8	15,337	0.05%
2022/09/27	32	95.00	13	95.18	94.00	19	15,426	0.12%
2022/09/26	23.1	96.91	9	96.59	97.00	14.1	15,254	0.09%
2022/09/23	6	99.33	17.4	99.59	102.00	-11.4	15,044	-0.08%
2022/09/22	6	93.90	5	93.40	95.00	1	14,706	0.01%
2022/09/21	4.1	90.04	11	92.24	93.70	-6.9	14,786	-0.05%
2022/09/20	4	89.85	4	90.97	91.10	0	14,894	0.00%
2022/09/19	3	89.73	3.8	90.23	88.10	-0.8	15,034	-0.01%
2022/09/06	0	0.00	2	77.80	77.70	-2	15,220	-0.01%
2022/09/05	0	0.00	2	79.70	78.60	-2	15,777	-0.01%
2022/09/02	0	0.00	3	81.00	80.10	-3	16,650	-0.02%
2022/09/01	3	82.40	2	81.35	81.00	1	17,967	0.01%
2022/08/31	2	82.30	4.1	83.42	83.60	-2.1	18,273	-0.01%
2022/08/30	6	81.90	13	82.03	82.10	-7	18,237	-0.04%
2022/08/26	2	84.15	3	83.90	83.40	-1	18,113	-0.01%
2022/08/25	2	83.60	3.1	84.08	83.80	-1.1	18,032	-0.01%
2022/08/24	5	81.30	3	80.43	80.30	2	17,975	0.01%
2022/08/23	2	82.10	2	81.80	82.30	0	18,000	0.00%
2022/08/22	12	83.95	14	82.45	82.10	-2	18,094	-0.01%
2022/08/19	4	83.30	1	83.20	83.10	3	18,040	0.02%
2022/08/17	2	82.85	2	82.75	82.70	0	18,257	0.00%
2022/08/16	2	80.95	20	82.30	82.30	-18	18,279	-0.10%
2022/08/15	1	79.20	14	80.19	80.50	-13	18,163	-0.07%
2022/08/12	15	79.88	6	80.03	78.60	9	18,131	0.05%
2022/08/11	21	80.03	9	80.11	79.00	12	18,111	0.07%
2022/08/10	7	79.01	7	79.19	79.30	0	18,135	0.00%
2022/08/09	4	75.23	14	76.96	77.50	-10	17,820	-0.06%
2022/08/08	11	72.78	11	73.36	73.90	0	17,699	0.00%
2022/08/05	27	71.69	1	72.00	72.00	26	17,868	0.15%
2022/08/04	15	73.89	6	73.53	72.00	9	17,561	0.05%
2022/08/01	0	0.00	1	81.10	81.10	-1	17,685	-0.01%
2022/07/29	1	82.80	1	81.20	81.30	0	17,828	0.00%
2022/07/28	6	80.58	6	81.38	81.30	0	18,013	0.00%
2022/07/27	2	80.85	3	81.37	82.00	-1	17,969	-0.01%
2022/07/26	2	81.25	1	80.80	80.60	1	17,962	0.01%
2022/07/25	4.1	82.77	1	82.20	82.00	3.1	18,124	0.02%
2022/07/22	2	83.20	7	82.84	83.20	-5	18,249	-0.03%
2022/07/21	2	82.20	3	82.67	82.70	-1	18,378	-0.01%
2022/07/20	13	82.87	31	82.45	82.00	-18	18,350	-0.10%
2022/07/19	7	80.49	3	79.47	79.30	4	18,343	0.02%
2022/07/18	4	78.53	11	78.52	78.60	-7	18,432	-0.04%
2022/07/15	7	77.89	10	78.61	78.10	-3	18,611	-0.02%
2022/07/14	9	76.60	11	75.93	78.00	-2	18,439	-0.01%
2022/07/13	1	72.80	2	73.50	72.80	-1	18,099	-0.01%
2022/07/12	1	70.60	1	69.80	69.30	0	17,954	0.00%
2022/07/11	3	71.97	2	72.20	73.00	1	17,971	0.01%
2022/07/08	3	70.40	5	71.96	72.00	-2	17,874	-0.01%
2022/07/07	5	68.22	24	67.45	69.60	-19	17,515	-0.11%
2022/07/06	43	67.23	21	66.87	67.80	22	17,041	0.13%
2022/07/05	4	68.48	4	66.28	66.70	0	16,886	0.00%
2022/07/04	3	66.33	0	0.00	67.80	3	16,571	0.02%
2022/07/01	25	73.06	21	73.09	68.50	4	16,229	0.02%
2022/06/30	14	78.30	12	79.64	76.10	2	15,884	0.01%
2022/06/29	5	84.70	4	85.37	84.50	1	15,899	0.01%
2022/06/28	11	84.89	13	85.68	84.50	-2	15,979	-0.01%
2022/06/27	22	84.85	18	85.49	85.50	4	16,184	0.02%
2022/06/24	7	84.69	11	84.11	83.00	-4	16,060	-0.02%
2022/06/23	4	80.75	2	80.20	79.50	2	15,859	0.01%
2022/06/22	7	79.39	5	79.82	78.60	2	15,933	0.01%
2022/06/21	11	79.18	7	80.14	80.90	4	15,950	0.03%
2022/06/20	15	79.39	4	79.15	78.00	11	16,223	0.07%
2022/06/17	4	79.38	4	79.38	79.70	0	16,427	0.00%
2022/06/16	5	86.60	6	85.30	83.10	-1	16,176	-0.01%
2022/06/15	18	90.55	16	88.89	87.60	2	16,094	0.01%
2022/06/14	11	90.58	4	90.53	91.00	7	15,995	0.04%
2022/06/13	8	93.13	45.1	92.01	93.70	-37.1	15,559	-0.24%
2022/06/10	88	92.17	70.3	91.16	92.90	17.7	14,723	0.12%
2022/06/09	5	83.10	19	83.57	84.50	-14	13,433	-0.10%
2022/06/08	23	79.85	11	80.67	79.80	12	13,093	0.09%
2022/06/07	0	0.00	10	80.15	80.30	-10	13,185	-0.08%
2022/06/06	8	80.24	0	0.00	79.70	8	13,305	0.06%
2022/06/02	7	81.00	0	0.00	81.10	7	13,452	0.05%
2022/06/01	13	81.59	6	82.50	81.00	7	13,610	0.05%
2022/05/31	6	81.32	25	81.37	81.30	-19	13,574	-0.14%
2022/05/30	5	79.50	4	80.08	80.90	1	13,569	0.01%
2022/05/27	19	76.96	19	77.79	77.60	0	13,579	0.00%
2022/05/26	14	77.51	2	78.45	76.10	12	13,660	0.09%
2022/05/25	1	79.60	0	0.00	79.80	1	13,603	0.01%
2022/05/24	19	81.19	1	80.50	79.40	18	13,724	0.13%
2022/05/23	2	82.45	2	82.10	81.90	0	13,716	0.00%
2022/05/20	3	82.40	1	82.10	81.60	2	13,890	0.01%
2022/05/19	5	82.72	2	83.30	82.60	3	14,125	0.02%
2022/05/18	4.2	86.74	5	87.04	85.40	-0.8	14,076	-0.01%
2022/05/17	2	85.40	2	85.75	87.10	0	14,059	0.00%
2022/05/16	9	86.44	6	86.68	86.10	3	14,156	0.02%
2022/05/13	3	85.27	3	86.17	85.50	0	14,000	0.00%
2022/05/12	1	83.20	12	82.64	82.20	-11	13,723	-0.08%
2022/05/11	1	81.80	14	82.22	82.20	-13	13,722	-0.09%
2022/05/10	31	81.62	6	81.47	82.00	25	13,907	0.18%
2022/05/09	2	83.35	6	83.40	83.50	-4	13,933	-0.03%
2022/05/06	3	82.17	0	0.00	81.80	3	14,152	0.02%
2022/05/05	2	85.75	12	86.07	85.00	-10	14,313	-0.07%
2022/05/04	3	84.57	2	85.00	84.70	1	14,319	0.01%
2022/05/03	0	0.00	3	84.00	83.60	-3	14,642	-0.02%
2022/04/29	0	0.00	1	83.40	83.00	-1	14,949	-0.01%
2022/04/28	1	83.90	22	83.47	84.40	-21	15,188	-0.14%
2022/04/27	2	79.55	8	78.70	82.20	-6	15,409	-0.04%
2022/04/26	12	80.01	1	79.60	78.90	11	15,952	0.07%
2022/04/25	8	78.96	12	80.72	78.20	-4	17,592	-0.02%
2022/04/22	28	85.12	0	0.00	83.20	28	18,309	0.15%
2022/04/21	2	87.00	7	87.21	88.60	-5	18,150	-0.03%
2022/04/20	1	82.50	11	83.47	83.90	-10	17,843	-0.06%
2022/04/19	1	80.90	6	81.50	81.90	-5	17,777	-0.03%
2022/04/18	2	77.65	0	0.00	79.00	2	17,769	0.01%
2022/04/15	15	81.77	9	81.10	80.40	6	17,699	0.03%
2022/04/14	1	84.00	16	84.04	84.70	-15	17,725	-0.08%
2022/04/13	12	81.57	1	81.60	82.70	11	17,740	0.06%
2022/04/12	3	81.40	4	81.35	81.50	-1	17,866	-0.01%
2022/04/11	10.2	82.06	1	81.50	80.60	9.2	18,185	0.05%
2022/04/08	23	85.08	29	85.04	84.30	-6	18,338	-0.03%
2022/04/07	5	85.54	4	84.70	83.70	1	18,264	0.01%
2022/04/06	1	87.40	11	87.68	86.50	-10	18,269	-0.05%
2022/04/01	4	88.15	6	89.22	88.10	-2	18,349	-0.01%
2022/03/31	1	85.50	2	87.20	85.00	-1	18,987	-0.01%
2022/03/30	12	86.95	20	87.04	87.50	-8	19,497	-0.04%
2022/03/29	7	85.29	1	84.70	84.90	6	19,574	0.03%
2022/03/28	1	84.60	3	84.37	84.10	-2	19,911	-0.01%
2022/03/25	2	84.95	1	84.60	84.30	1	20,157	0.00%
2022/03/24	1	84.20	13	84.65	84.60	-12	19,981	-0.06%
2022/03/23	4	84.28	5	84.56	84.00	-1	19,952	-0.01%
2022/03/22	2	83.75	3	83.77	83.20	-1	19,614	-0.01%
2022/03/21	0	0.00	17	81.01	81.10	-17	19,165	-0.09%
2022/03/18	6	79.22	15	79.58	80.20	-9	19,076	-0.05%
2022/03/17	7	75.70	15	76.75	78.00	-8	18,924	-0.04%
2022/03/16	2	73.50	1	71.90	72.70	1	18,806	0.01%
2022/03/14	4	76.15	0	0.00	76.20	4	19,058	0.02%
2022/03/11	1	77.50	0	0.00	77.50	1	19,096	0.01%
2022/03/10	1	77.30	5	77.50	77.40	-4	19,112	-0.02%
2022/03/09	9	73.63	3	74.50	74.50	6	19,083	0.03%
2022/03/08	7	73.79	0	0.00	73.00	7	19,352	0.04%
2022/03/07	4	76.80	3	75.90	75.90	1	19,490	0.01%
2022/03/04	11	80.53	1	80.60	79.90	10	19,604	0.05%
2022/03/03	5	81.74	1	81.50	81.20	4	19,587	0.02%
2022/03/02	3	81.80	0	0.00	82.00	3	19,606	0.02%
2022/03/01	3	83.93	5.1	83.26	83.00	-2.1	19,523	-0.01%
2022/02/25	13	81.01	4	81.48	80.70	9	19,416	0.05%
2022/02/24	2	81.90	33	82.00	80.90	-31	19,268	-0.16%
2022/02/23	7	79.69	5	81.30	82.60	2	19,255	0.01%
2022/02/22	11	80.12	0	0.00	79.10	11	19,533	0.06%
2022/02/21	6	82.13	1	81.70	81.50	5	19,734	0.03%
2022/02/18	4.1	81.31	3	82.00	82.30	1.1	19,605	0.01%
2022/02/17	5	81.48	4	83.50	81.70	1	19,788	0.01%
2022/02/16	2	82.20	7	81.56	82.20	-5	20,081	-0.02%
2022/02/15	7	80.97	0	0.00	79.70	7	20,243	0.03%
2022/02/14	13	80.58	4	80.10	80.90	9	20,233	0.04%
2022/02/11	1	81.30	8	81.14	80.50	-7	20,318	-0.03%
2022/02/10	4	81.23	2	80.50	80.30	2	20,465	0.01%
2022/02/09	5	82.04	11	82.18	82.00	-6	20,238	-0.03%
2022/02/08	2	80.45	6	82.10	82.30	-4	20,134	-0.02%
2022/02/07	2	78.25	4	78.63	79.20	-2	20,136	-0.01%
2022/01/26	3	74.93	11	75.51	75.30	-8	19,988	-0.04%
2022/01/25	8	76.54	1	76.70	74.60	7	20,253	0.03%
2022/01/24	19	78.97	1	78.40	78.40	18	19,943	0.09%
2022/01/21	0	0.00	4	81.08	79.80	-4	19,748	-0.02%
2022/01/20	72	85.85	69	84.99	84.20	3	19,449	0.02%
2022/01/19	1	83.80	7	87.79	88.50	-6	19,270	-0.03%
2022/01/18	23	84.70	33.1	85.16	86.50	-10.1	18,766	-0.05%
2022/01/17	2	80.60	23	80.20	81.90	-21	17,478	-0.12%
2022/01/13	5	74.10	0	0.00	73.40	5	17,029	0.03%
2022/01/12	5.1	72.90	6	73.40	73.10	-0.9	17,087	-0.01%
2022/01/11	14	73.11	0	0.00	73.00	14	17,225	0.08%
2022/01/10	0	0.00	4	74.25	74.40	-4	17,230	-0.02%
2022/01/07	5	74.64	6	73.37	73.80	-1	17,320	-0.01%
2022/01/06	5	75.88	4	75.98	75.70	1	17,216	0.01%
2022/01/05	7	77.87	1	78.60	76.90	6	17,223	0.03%
2022/01/04	4	79.55	6	80.23	79.80	-2	17,119	-0.01%
2022/01/03	6	78.75	12	78.46	78.40	-6	17,047	-0.04%
2021/12/30	7	76.81	0	0.00	76.00	7	17,006	0.04%
2021/12/29	1	75.80	10	76.40	77.00	-9	17,188	-0.05%
2021/12/28	8	75.96	6	75.95	75.30	2	17,376	0.01%
2021/12/27	27	80.00	19	78.31	76.80	8	17,290	0.05%
2021/12/24	95	78.59	101	79.19	79.50	-6	16,521	-0.04%	大賣/
2021/12/23	4	77.30	17.1	76.78	76.10	-13.1	16,079	-0.08%
2021/12/22	12	76.33	64.5	76.86	76.80	-52.5	16,097	-0.33%
2021/12/21	17	74.12	28.2	74.79	74.80	-11.2	16,350	-0.07%
2021/12/20	1	71.80	73	71.73	72.10	-72	16,748	-0.43%
2021/12/17	77	72.51	2	71.70	71.80	75	17,353	0.43%
2021/12/16	2	72.30	4	72.78	72.90	-2	18,473	-0.01%
2021/12/14	1	70.00	1	71.20	69.70	0	19,915	0.00%
2021/12/13	14	71.09	3	71.20	70.80	11	19,967	0.06%
2021/12/10	9	72.29	1	72.30	71.80	8	20,003	0.04%
2021/12/09	51	74.31	49	72.51	71.80	2	20,153	0.01%
2021/12/08	1	72.50	2	72.35	71.70	-1	20,243	0.00%
2021/12/07	4	71.90	2	72.25	71.40	2	20,510	0.01%
2021/12/06	1	72.00	2	71.80	71.50	-1	20,847	0.00%
2021/12/03	5	73.28	6	73.10	73.10	-1	21,083	0.00%
2021/12/02	15	75.17	7	74.74	73.40	8	21,248	0.04%
2021/12/01	4	73.68	23	74.03	74.80	-19	21,001	-0.09%
2021/11/30	11	72.49	16	73.09	71.90	-5	20,871	-0.02%
2021/11/29	2	70.15	5	68.48	70.20	-3	20,898	-0.01%
2021/11/26	11	69.33	0	0.00	68.60	11	21,168	0.05%
2021/11/25	11	70.92	2	70.75	70.60	9	21,544	0.04%
2021/11/24	6	70.20	2	71.00	71.70	4	21,825	0.02%
2021/11/23	11	70.35	3	70.70	69.50	8	22,059	0.04%
2021/11/22	34	71.43	1	71.50	71.20	33	22,250	0.15%
2021/11/19	6	72.38	3	71.73	72.00	3	22,468	0.01%
2021/11/18	19	76.13	4	77.38	74.30	15	22,692	0.07%
2021/11/17	2	76.10	5	75.98	76.60	-3	22,937	-0.01%
2021/11/16	2	75.55	4	75.95	76.10	-2	23,234	-0.01%
2021/11/15	8	75.96	12	76.08	77.10	-4	23,129	-0.02%
2021/11/12	9	73.08	31	73.20	72.90	-22	22,814	-0.10%
2021/11/11	3	70.80	11	70.85	70.30	-8	22,494	-0.04%
2021/11/10	5	69.44	1	69.40	69.30	4	22,421	0.02%
2021/11/09	3	71.23	13	71.13	71.40	-10	22,333	-0.04%
2021/11/08	0	0.00	2	69.70	68.90	-2	22,056	-0.01%
2021/11/05	18	70.61	12	71.25	69.80	6	22,045	0.03%
2021/11/04	12	71.01	7	71.01	70.50	5	21,995	0.02%
2021/11/03	3	68.97	4	68.80	69.20	-1	21,721	0.00%
2021/11/02	11	69.04	16	68.73	68.70	-5	21,595	-0.02%
2021/11/01	2	66.50	1	66.50	66.80	1	21,179	0.00%
2021/10/28	1	65.80	4	66.65	66.10	-3	21,356	-0.01%
2021/10/27	8	66.46	4	66.65	66.50	4	21,276	0.02%
2021/10/26	6	67.08	3	68.47	66.10	3	21,051	0.01%
2021/10/25	8	66.70	6	67.17	67.60	2	20,900	0.01%
2021/10/22	13	67.97	28	69.14	69.50	-15	20,581	-0.07%
2021/10/21	6	65.50	1	64.80	65.40	5	20,217	0.02%
2021/10/20	15	65.39	2	65.30	65.60	13	20,230	0.06%
2021/10/19	1	65.70	4	65.40	65.20	-3	20,243	-0.01%
2021/10/15	4	66.25	11	66.15	65.40	-7	20,318	-0.03%
2021/10/13	1	67.30	1	63.70	63.50	0	20,486	0.00%
2021/10/12	0	0.00	1	66.40	66.50	-1	20,602	0.00%
2021/10/08	12	67.35	2	67.85	67.20	10	20,877	0.05%
2021/10/07	1	64.80	5	65.92	66.20	-4	20,748	-0.02%
2021/10/06	5	64.24	0	0.00	61.90	5	20,929	0.02%
2021/10/05	2	64.30	0	0.00	65.30	2	21,158	0.01%
2021/10/04	2	62.40	1	61.40	61.10	1	21,377	0.00%
2021/10/01	1	65.10	2	62.50	62.00	-1	21,852	0.00%
2021/09/30	2	64.75	3	65.20	65.00	-1	22,125	0.00%
2021/09/29	15	65.52	1	65.50	64.40	14	22,091	0.06%
2021/09/28	4	66.65	67	66.85	68.30	-63	21,963	-0.29%
2021/09/27	6	68.07	3	68.47	67.80	3	21,377	0.01%
2021/09/24	22	74.14	3	74.53	73.20	19	20,841	0.09%
2021/09/23	54	76.67	15	77.25	75.20	39	20,504	0.19%
2021/09/22	25	72.06	23	72.61	74.00	2	19,655	0.01%
2021/09/17	12	72.29	34	73.27	74.00	-22	19,780	-0.11%
2021/09/16	6	67.67	4	68.10	68.10	2	19,538	0.01%
2021/09/15	4	67.85	2	67.85	67.90	2	20,570	0.01%
2021/09/14	2	66.70	6	66.83	67.10	-4	21,067	-0.02%
2021/09/13	11.2	68.24	97	69.24	66.80	-85.8	21,772	-0.39%
2021/09/10	16	70.22	10	70.67	71.40	6	22,090	0.03%
2021/09/09	98	65.72	11	68.68	69.00	87	22,192	0.39%
2021/09/08	1	66.50	99	65.16	63.40	-98	21,866	-0.45%
2021/09/07	93	71.84	2	69.50	67.50	91	21,743	0.42%
2021/09/06	0	0.00	1	71.90	71.00	-1	21,739	0.00%
2021/09/03	4	71.70	47.1	71.08	72.80	-43.1	22,282	-0.19%
2021/09/02	3	72.83	3.5	73.28	71.80	-0.5	22,925	0.00%
2021/09/01	12	72.34	3	72.73	73.90	9	22,892	0.04%
2021/08/31	45	72.07	3	72.03	73.50	42	22,774	0.18%
2021/08/30	10	69.28	12	70.01	70.20	-2	22,515	-0.01%
2021/08/27	2	67.70	2	68.70	67.00	0	22,888	0.00%
2021/08/26	6	72.78	3	71.80	71.00	3	22,684	0.01%
2021/08/25	4	72.45	3	72.57	73.60	1	22,699	0.00%
2021/08/24	10	70.84	12	70.43	71.90	-2	22,793	-0.01%
2021/08/23	12	68.08	5	68.00	68.40	7	22,466	0.03%
2021/08/20	4	66.83	6	67.12	68.30	-2	21,927	-0.01%
2021/08/19	5	62.88	4	62.88	62.10	1	21,540	0.00%
2021/08/18	2	60.55	6	62.40	64.20	-4	21,563	-0.02%
2021/08/17	1	58.60	0	0.00	58.40	1	21,806	0.00%
2021/08/16	0	0.00	10	61.57	61.80	-10	21,904	-0.05%
2021/08/13	1	65.60	1	63.40	63.00	0	22,091	0.00%
2021/08/12	4	66.83	3	67.00	66.70	1	22,137	0.00%
2021/08/11	2	67.80	0	0.00	66.70	2	22,430	0.01%
2021/08/09	1	72.00	1	73.60	69.80	0	23,158	0.00%
2021/08/06	0	0.00	1	72.00	72.00	-1	23,356	0.00%
2021/08/05	7	72.41	3	72.40	71.60	4	23,597	0.02%
2021/08/04	3	74.20	7	74.56	72.90	-4	23,730	-0.02%
2021/08/03	4	73.08	1	73.30	72.80	3	23,608	0.01%
2021/08/02	3	70.80	3	71.27	72.60	0	23,615	0.00%
2021/07/30	6	73.03	4	72.63	71.50	2	23,555	0.01%
2021/07/29	11	72.86	5	72.82	72.50	6	23,566	0.03%
2021/07/28	2	72.40	12	72.98	72.20	-10	23,539	-0.04%
2021/07/27	6	74.03	2	73.30	73.00	4	23,608	0.02%
2021/07/26	2	74.45	4	75.88	75.80	-2	23,587	-0.01%
2021/07/23	2	74.85	1	73.70	73.70	1	23,536	0.00%
2021/07/22	9	75.66	9	76.08	75.60	0	23,612	0.00%
2021/07/21	10	75.52	12	74.17	74.00	-2	23,653	-0.01%
2021/07/20	1	73.80	1.1	73.71	74.90	-0.1	23,966	0.00%
2021/07/19	1	78.00	7	76.97	75.50	-6	24,015	-0.02%
2021/07/16	6	77.68	2	76.80	77.40	4	23,986	0.02%
2021/07/15	24	79.16	41	77.87	77.90	-17	23,945	-0.07%
2021/07/14	9	79.91	11	79.87	80.10	-2	23,673	-0.01%
2021/07/13	19	80.08	17	78.49	79.50	2	23,558	0.01%
2021/07/12	2	78.90	8.2	80.45	80.00	-6.2	23,234	-0.03%
2021/07/09	71	78.06	65	76.88	77.10	6	22,821	0.03%
2021/07/08	4	75.28	20	75.98	77.90	-16	22,565	-0.07%
2021/07/07	30	71.76	13	72.70	71.50	17	22,038	0.08%
2021/07/06	6	70.42	15	70.19	70.50	-9	21,536	-0.04%
2021/07/05	8	68.94	10	69.19	69.00	-2	21,469	-0.01%
2021/07/02	2	67.05	3	67.17	67.30	-1	21,371	0.00%
2021/07/01	1	66.90	4	66.90	66.90	-3	21,323	-0.01%
2021/06/30	4	67.63	4	67.43	66.90	0	21,245	0.00%
2021/06/29	14	68.19	7	68.19	68.60	7	21,157	0.03%
2021/06/28	9	68.47	10.1	69.34	68.50	-1.1	20,979	-0.01%
2021/06/25	31	69.44	21	69.83	67.50	10	20,524	0.05%
2021/06/24	26	66.60	23	66.09	66.60	3	19,750	0.02%
2021/06/23	14	62.14	41	65.31	67.30	-27	18,688	-0.14%
2021/06/22	240	63.60	235	61.97	61.20	5	18,167	0.03%	大買/大賣/
2021/06/21	34	62.13	44	61.78	62.20	-10	17,304	-0.06%
2021/06/18	18	59.92	25	60.57	58.20	-7	16,717	-0.04%
2021/06/17	1	59.00	11	58.83	59.30	-10	16,341	-0.06%
2021/06/16	40	59.70	82	59.45	58.90	-42	16,350	-0.26%
2021/06/15	70	59.51	55	59.24	59.60	15	16,266	0.09%
2021/06/11	94	60.05	38	58.58	58.70	56	16,170	0.35%
2021/06/10	49	58.97	97.1	59.44	61.50	-48.1	15,582	-0.31%
2021/06/09	26	58.20	23	57.39	57.00	3	14,780	0.02%
2021/06/08	4	57.10	7.1	57.86	58.00	-3.1	14,714	-0.02%
2021/06/07	21	55.89	18	57.07	57.10	3	14,632	0.02%
2021/06/04	42	56.84	28	59.24	55.60	14	14,561	0.10%
2021/06/03	0	0.00	28	57.48	57.60	-28	14,382	-0.19%
2021/06/02	6	56.87	22	57.05	57.40	-16	15,129	-0.11%
2021/06/01	15	56.79	29	56.91	57.10	-14	15,199	-0.09%
2021/05/31	24	54.55	14	54.91	55.20	10	15,227	0.07%
2021/05/28	2	52.75	0	0.00	53.10	2	15,469	0.01%
2021/05/27	1	51.60	1	52.00	52.50	0	15,987	0.00%
2021/05/26	6	53.27	0	0.00	53.10	6	16,018	0.04%
2021/05/25	96	53.87	99	52.97	53.70	-3	16,292	-0.02%
2021/05/24	4	51.55	3	51.80	52.40	1	16,165	0.01%
2021/05/21	2	51.00	3	50.93	51.00	-1	16,101	-0.01%
2021/05/19	24	50.89	36	50.85	50.80	-12	16,355	-0.07%
2021/05/18	21	48.71	3	51.40	50.50	18	16,269	0.11%
2021/05/17	0	0.00	22	47.36	48.25	-22	16,002	-0.14%
2021/05/14	3	46.03	6	46.08	45.90	-3	15,709	-0.02%
2021/05/13	0	0.00	1	42.10	43.85	-1	15,454	-0.01%
2021/05/12	5	41.89	1	41.85	41.85	4	15,261	0.03%
2021/05/11	24	45.90	0	0.00	46.50	24	15,083	0.16%
2021/05/10	0	0.00	3	50.23	51.00	-3	14,954	-0.02%
2021/05/07	8	49.19	0	0.00	50.00	8	15,094	0.05%
2021/05/06	5	49.42	4	48.95	48.60	1	15,325	0.01%
2021/05/05	0	0.00	3	50.05	49.45	-3	15,640	-0.02%
2021/05/04	15	49.55	18	50.54	48.60	-3	15,717	-0.02%
2021/05/03	22	53.17	11	53.35	52.40	11	15,715	0.07%
2021/04/29	4	54.65	8	54.36	54.90	-4	15,787	-0.03%
2021/04/28	32	54.67	6	54.75	54.40	26	15,954	0.16%
2021/04/27	28.2	56.64	3	56.40	55.20	25.2	16,104	0.16%
2021/04/26	18	57.39	59	57.84	57.60	-41	16,107	-0.25%
2021/04/23	19	56.68	22	56.33	56.80	-3	16,313	-0.02%
2021/04/22	0	0.00	13	54.37	54.50	-13	17,306	-0.08%
2021/04/21	11	55.86	2	56.45	55.80	9	18,548	0.05%
2021/04/20	1	55.00	10	54.66	55.60	-9	18,986	-0.05%
2021/04/19	11	54.80	14	54.71	55.00	-3	19,073	-0.02%
2021/04/16	15	54.17	13.2	54.76	54.50	1.8	19,226	0.01%
2021/04/15	2	52.55	10	52.56	53.30	-8	19,540	-0.04%
2021/04/14	21.1	51.42	32	51.87	52.10	-10.9	20,165	-0.05%
2021/04/13	0.1	54.70	4	53.48	53.30	-3.9	20,424	-0.02%
2021/04/12	5	55.20	4	55.20	55.10	1	20,580	0.00%
2021/04/09	1	55.40	1	56.10	55.60	0	20,790	0.00%
2021/04/08	17	56.21	15.1	56.25	56.30	1.9	20,714	0.01%
2021/04/07	1	55.30	8	55.14	55.20	-7	20,671	-0.03%
2021/04/06	13	54.82	1	55.20	55.00	12	20,774	0.06%
2021/04/01	26	56.70	28	55.22	55.10	-2	20,871	-0.01%
2021/03/31	0	0.00	14	55.72	56.20	-14	20,914	-0.07%
2021/03/29	31	54.96	12	54.80	54.70	19	21,165	0.09%
2021/03/26	0	0.00	2	55.00	55.00	-2	21,781	-0.01%
2021/03/25	27	55.73	22	55.10	54.90	5	22,481	0.02%
2021/03/24	3	55.80	76	55.29	55.80	-73	23,017	-0.32%
2021/03/23	95	55.81	0	0.00	55.20	95	24,177	0.39%
2021/03/22	14.1	54.59	8	54.40	54.50	6.1	25,564	0.02%
2021/03/19	2	54.75	0	0.00	54.90	2	26,379	0.01%
2021/03/18	2	55.30	2	55.30	55.40	0	26,682	0.00%
2021/03/17	5.1	55.32	7	54.96	55.20	-1.9	26,843	-0.01%
2021/03/16	2	55.95	5	56.10	56.00	-3	26,959	-0.01%
2021/03/15	8	56.63	1	56.50	56.60	7	27,473	0.03%
2021/03/12	81	57.72	105	57.30	56.80	-24	28,315	-0.08%	大賣/
2021/03/11	68	56.45	39	56.52	57.20	29	28,314	0.10%
2021/03/10	26	56.85	30	55.83	55.80	-4	28,369	-0.01%
2021/03/09	28	57.86	37	56.74	56.10	-9	28,478	-0.03%
2021/03/08	36	58.95	22	58.95	58.50	14	28,130	0.05%
2021/03/05	34	54.96	36	56.45	57.40	-2	27,418	-0.01%
2021/03/04	28	57.23	24	55.72	55.20	4	27,432	0.01%
2021/03/03	22	55.31	18	55.90	56.00	4	27,244	0.01%
2021/03/02	2	57.00	21	56.54	56.90	-19	27,361	-0.07%
2021/02/26	40	54.67	35	54.30	54.20	5	27,598	0.02%
2021/02/25	14	56.99	8	56.58	55.90	6	28,817	0.02%
2021/02/24	15	55.20	31	56.02	56.20	-16	28,672	-0.06%
2021/02/23	1	54.50	86	54.70	54.60	-85	28,567	-0.30%
2021/02/22	95	56.25	3	55.20	55.30	92	29,133	0.32%
2021/02/19	22	55.75	22	56.61	55.20	0	29,472	0.00%
2021/02/18	8	55.14	13	55.58	54.70	-5	29,370	-0.02%
2021/02/17	22	54.22	15	53.70	55.10	7	29,266	0.02%
2021/02/05	4	52.70	11	52.78	52.40	-7	29,022	-0.02%
2021/02/04	10	52.60	0	0.00	52.60	10	29,098	0.03%
2021/02/03	3	52.30	1	52.50	51.80	2	29,153	0.01%
2021/02/02	12.4	51.93	0	0.00	52.30	12.4	29,241	0.04%
2021/02/01	18	51.72	13	51.88	51.70	5	29,392	0.02%
2021/01/29	11	53.69	5	52.28	52.10	6	29,399	0.02%
2021/01/28	6	53.42	9	54.54	54.00	-3	29,365	-0.01%
2021/01/27	21	54.17	7	54.50	54.30	14	29,304	0.05%
2021/01/26	7	52.77	4	52.80	52.60	3	29,082	0.01%
2021/01/25	0	0.00	26	51.50	52.10	-26	29,081	-0.09%
2021/01/22	3	52.87	0	0.00	53.30	3	29,043	0.01%
2021/01/21	3	53.20	7	52.80	51.90	-4	29,111	-0.01%
2021/01/20	6	53.58	2	52.25	51.80	4	29,221	0.01%
2021/01/19	44	55.40	16	54.79	54.90	28	29,169	0.10%
2021/01/18	26	57.69	11	57.44	56.00	15	29,279	0.05%
2021/01/15	53	60.79	55	59.58	57.20	-2	28,862	-0.01%
2021/01/14	54	57.89	89	58.60	58.60	-35	28,001	-0.12%
2021/01/13	43	54.97	52	54.59	55.80	-9	27,286	-0.03%
2021/01/12	23	51.65	26	51.54	51.90	-3	27,793	-0.01%
2021/01/11	7	51.29	20	51.13	51.30	-13	29,346	-0.04%
2021/01/08	7	53.60	33	55.02	52.80	-26	29,446	-0.09%
2021/01/07	15	55.87	36.2	55.57	54.80	-21.2	29,322	-0.07%
2021/01/06	17	54.12	16	53.98	54.40	1	28,939	0.00%
2021/01/04	11	51.86	6	51.98	51.90	5	28,438	0.02%
2020/12/31	0	0.00	107	50.69	50.50	-107	28,400	-0.38%	大賣/鉅額交易
2020/12/30	118	51.05	3	51.10	50.90	115	28,752	0.40%	大買/鉅額交易
2020/12/29	5	50.28	0	0.00	50.30	5	28,854	0.02%
2020/12/28	5	50.60	137	50.40	50.60	-132	28,837	-0.46%	大賣/鉅額交易
2020/12/25	15	51.99	30	51.15	50.90	-15	28,916	-0.05%
2020/12/24	26	51.77	102	51.69	51.80	-76	29,015	-0.26%	大賣/
2020/12/23	121	52.69	5	52.14	51.70	116	29,190	0.40%	大買/鉅額交易
2020/12/22	162	54.68	48	53.37	51.50	114	29,768	0.38%	大買/鉅額交易
2020/12/21	81	57.32	81	57.11	56.70	0	29,556	0.00%
2020/12/18	17	56.31	28	56.11	56.20	-11	29,020	-0.04%
2020/12/17	52	56.36	35	56.21	55.30	17	28,672	0.06%
2020/12/16	18	55.08	76	55.17	56.30	-58	27,633	-0.21%
2020/12/15	58	52.79	57	52.88	51.70	1	26,277	0.00%
2020/12/14	15	52.47	2	52.50	52.30	13	25,856	0.05%
2020/12/11	3	50.90	1	50.30	51.30	2	25,771	0.01%
2020/12/10	18	51.11	17	51.32	50.30	1	25,930	0.00%
2020/12/09	18	52.64	97	52.13	52.00	-79	25,920	-0.30%
2020/12/08	19	52.05	26	52.46	52.20	-7	25,644	-0.03%
2020/12/07	20	49.73	1	51.00	50.10	19	25,214	0.08%
2020/12/04	18	49.94	25	50.19	49.50	-7	25,529	-0.03%
2020/12/03	93	49.60	9	49.32	50.80	84	25,769	0.33%
2020/12/02	20	50.26	16	50.13	49.75	4	26,120	0.02%
2020/12/01	13	50.38	34	50.70	50.50	-21	26,385	-0.08%
2020/11/30	33	52.06	108	51.86	51.60	-75	26,717	-0.28%	大賣/
2020/11/27	87	51.18	19	51.55	51.80	68	27,004	0.25%
2020/11/26	24	50.75	47	50.49	50.50	-23	27,466	-0.08%
2020/11/25	17	51.81	44	52.26	50.20	-27	27,248	-0.10%
2020/11/24	38	51.38	27	51.34	51.30	11	27,467	0.04%
2020/11/23	3	48.80	3	48.73	48.50	0	27,037	0.00%
2020/11/20	3	48.05	16	48.19	47.95	-13	27,737	-0.05%
2020/11/19	42	48.08	31	48.27	47.60	11	28,676	0.04%
2020/11/18	18	46.64	32	46.97	47.45	-14	30,627	-0.05%
2020/11/17	48	45.72	17	45.45	45.45	31	31,153	0.10%
2020/11/16	8	44.57	0	0.00	44.35	8	32,848	0.02%
2020/11/13	5	44.02	6	44.08	44.10	-1	34,025	0.00%
2020/11/12	17	44.33	6	44.36	44.45	11	35,252	0.03%
2020/11/11	8	43.85	1	43.65	43.65	7	36,177	0.02%
2020/11/10	7	44.46	11	44.54	44.00	-4	38,066	-0.01%
2020/11/09	4	44.25	8	44.72	44.90	-4	41,214	-0.01%
2020/11/06	11	45.24	2.1	45.09	44.30	8.9	42,827	0.02%
2020/11/05	2	44.73	8	45.41	44.40	-6	43,410	-0.01%
2020/11/04	5	45.30	95	45.00	45.15	-90	44,703	-0.20%
2020/11/03	97	44.36	6	44.63	44.85	91	45,064	0.20%
2020/11/02	6	43.67	6	43.42	43.20	0	45,504	0.00%
2020/10/30	3	44.15	2	44.25	43.95	1	46,417	0.00%
2020/10/29	12	44.08	20	43.76	44.95	-8	46,758	-0.02%
2020/10/28	11	44.73	9	44.54	44.55	2	46,990	0.00%
2020/10/27	5	45.86	105	46.28	45.80	-100	47,118	-0.21%	大賣/
2020/10/26	5	47.18	6	46.38	46.10	-1	47,493	0.00%
2020/10/23	30	47.82	30	48.17	47.60	0	48,034	0.00%
2020/10/22	16	48.53	15	48.68	48.05	1	48,619	0.00%
2020/10/21	94	50.29	77	49.43	48.95	17	49,101	0.03%
2020/10/20	166	50.23	148	50.62	51.20	18	49,549	0.04%	大買/大賣/
2020/10/19	122	50.06	31	50.59	50.90	91	49,388	0.18%	大買/
2020/10/16	1	47.00	0	0.00	46.35	1	48,913	0.00%
2020/10/15	9	46.46	5	45.99	45.95	4	49,896	0.01%
2020/10/14	7	46.60	62	46.14	47.35	-55	51,513	-0.11%
2020/10/13	31	45.49	30	45.10	45.40	1	53,410	0.00%
2020/10/12	0	0.00	3	45.75	45.40	-3	54,813	-0.01%
2020/10/08	24	46.05	16	46.55	46.20	8	56,601	0.01%
2020/10/07	5	46.31	2	45.90	45.85	3	57,105	0.01%
2020/10/06	3	46.40	3	46.22	46.55	0	58,423	0.00%
2020/10/05	1	45.30	1	45.10	45.35	0	58,930	0.00%
2020/09/30	22	44.41	11	44.45	44.60	11	59,080	0.02%
2020/09/29	5	45.09	10	45.33	45.35	-5	59,132	-0.01%
2020/09/28	6	44.51	5	44.82	44.50	1	59,409	0.00%
2020/09/25	25	44.95	9	45.14	43.95	16	60,014	0.03%
2020/09/24	28	47.00	26	47.19	47.00	2	60,188	0.00%
2020/09/23	0	0.00	2	46.45	46.30	-2	59,961	0.00%
2020/09/22	2	47.15	1	47.20	47.30	1	60,325	0.00%
2020/09/21	22	48.87	20	48.43	48.20	2	61,168	0.00%
2020/09/18	13	48.57	0	0.00	49.40	13	61,286	0.02%
2020/09/17	6	48.82	2	48.28	48.50	4	61,454	0.01%
2020/09/16	11	49.59	15	49.56	49.25	-4	61,484	-0.01%
2020/09/15	14	49.66	4	49.15	49.15	10	61,668	0.02%
2020/09/14	3	50.02	0	0.00	49.60	3	61,621	0.00%
2020/09/11	0	0.00	2	49.65	48.85	-2	62,002	0.00%
2020/09/10	39	50.28	7	49.73	49.70	32	63,001	0.05%
2020/09/09	17	51.14	49	50.98	50.70	-32	63,631	-0.05%
2020/09/08	58	51.38	57	50.94	50.60	1	63,687	0.00%
2020/09/07	18	53.40	7	53.93	51.80	11	63,840	0.02%
2020/09/04	74	53.06	77	53.55	54.80	-3	63,910	0.00%
2020/09/03	101	54.89	64	54.96	53.90	37	64,048	0.06%	大買/
2020/09/02	10	53.67	13	53.84	53.80	-3	64,353	0.00%
2020/09/01	9	52.37	12	52.89	53.10	-3	64,129	0.00%
2020/08/31	12	52.13	27	51.68	51.40	-15	63,696	-0.02%
2020/08/28	55	53.37	47	53.40	51.80	8	63,696	0.01%
2020/08/27	20	54.67	15	55.16	55.10	5	63,450	0.01%
2020/08/26	15	54.93	14	55.46	53.90	1	63,286	0.00%
2020/08/25	41	54.82	28	54.54	54.00	13	62,944	0.02%
2020/08/24	57	58.24	44	57.68	55.20	13	62,792	0.02%
2020/08/21	26	56.27	32	56.98	57.40	-6	61,011	-0.01%
2020/08/20	144	56.18	130	53.85	52.20	14	62,227	0.02%	大買/大賣/
2020/08/19	37	56.57	21	56.70	56.60	16	61,656	0.03%
2020/08/18	16	54.88	28	54.60	56.20	-12	61,108	-0.02%
2020/08/17	102	53.95	106	53.55	53.10	-4	60,793	-0.01%	大買/大賣/
2020/08/14	76	53.69	85	52.97	53.10	-9	60,487	-0.01%
2020/08/13	107	50.61	176.7	50.38	52.20	-69.7	58,936	-0.12%	大買/大賣/
2020/08/12	113	45.70	43	46.65	48.20	70	56,215	0.12%	大買/
2020/08/11	19	43.76	107	43.68	43.85	-88	55,202	-0.16%	大賣/
2020/08/10	162	43.79	61	44.69	43.60	101	55,347	0.18%	大買/鉅額交易
2020/08/07	12	42.40	7	42.34	42.10	5	54,708	0.01%
2020/08/06	12	41.71	4	41.74	41.40	8	55,555	0.01%
2020/08/05	36	42.45	56	42.24	42.70	-20	55,729	-0.04%
2020/08/04	42	40.66	107	40.60	40.35	-65	55,561	-0.12%	大賣/
2020/08/03	109	40.89	7	40.86	41.20	102	55,548	0.18%	大買/鉅額交易
2020/07/31	20	40.52	11	40.41	40.30	9	55,641	0.02%
2020/07/30	8	40.88	5	40.92	40.80	3	56,159	0.01%
2020/07/29	24	41.03	13	41.43	40.55	11	56,588	0.02%
2020/07/28	10	42.50	110	42.85	42.50	-100	56,594	-0.18%	大賣/
2020/07/27	10	42.76	23	43.19	42.15	-13	56,788	-0.02%
2020/07/24	149	43.16	43	43.09	41.55	106	56,984	0.19%	大買/鉅額交易
2020/07/23	1	42.85	12	43.34	43.75	-11	57,673	-0.02%
2020/07/22	18	42.63	54	42.76	42.30	-36	58,198	-0.06%
2020/07/21	144	41.97	231	42.10	41.80	-87	57,408	-0.15%	大買/大賣/
2020/07/20	229	39.99	132.2	41.08	41.90	96.8	57,098	0.17%	大買/大賣/
2020/07/17	47	38.96	71	39.15	38.10	-24	56,222	-0.04%
2020/07/16	21	37.69	55	37.66	38.80	-34	54,977	-0.06%
2020/07/15	59	37.05	96	36.87	36.55	-37	54,307	-0.07%
2020/07/14	22	35.93	98	36.18	35.65	-76	54,106	-0.14%
2020/07/13	106	35.60	101	36.01	36.50	5	54,451	0.01%	大買/大賣/
2020/07/10	97	33.27	16	33.67	33.90	81	54,216	0.15%
2020/07/09	0	0.00	3	34.17	33.65	-3	54,678	-0.01%
2020/07/08	58	33.71	67	33.80	34.20	-9	55,282	-0.02%
2020/07/07	31	34.12	15	34.51	33.70	16	55,943	0.03%
2020/07/06	31	35.45	113	35.40	35.15	-82	56,323	-0.15%	大賣/
2020/07/03	84	34.23	47	34.48	34.50	37	56,313	0.07%
2020/07/02	12	33.22	14	33.42	33.20	-2	55,775	0.00%
2020/07/01	39	33.89	27	33.92	33.40	12	56,138	0.02%
2020/06/30	45	33.88	55	33.87	33.60	-10	57,055	-0.02%
2020/06/29	2	32.28	0	0.00	32.10	2	57,793	0.00%
2020/06/24	7	31.83	21	31.90	32.00	-14	59,076	-0.02%
2020/06/23	8	31.60	2	31.60	31.65	6	60,318	0.01%
2020/06/22	78	33.00	62	32.82	32.05	16	60,822	0.03%
2020/06/19	0	0.00	7	33.34	33.30	-7	61,315	-0.01%
2020/06/18	26	32.84	100.3	33.42	33.15	-74.3	61,646	-0.12%
2020/06/17	79	33.50	7	33.40	33.20	72	61,513	0.12%
2020/06/16	152	32.56	179	32.91	34.25	-27	61,513	-0.04%	大買/大賣/
2020/06/15	108	32.29	120	31.75	31.15	-12	61,691	-0.02%	大買/大賣/
2020/06/12	50	32.69	24	32.57	32.45	26	63,144	0.04%
2020/06/11	210	33.17	199	33.41	33.75	11	64,561	0.02%	大買/大賣/
2020/06/10	37	33.20	16	33.48	33.10	21	65,914	0.03%
2020/06/09	65	34.22	44	34.61	33.90	21	67,752	0.03%
2020/06/08	55	34.80	20	34.70	33.95	35	68,454	0.05%
2020/06/05	8	35.05	7	35.29	35.00	1	70,044	0.00%
2020/06/04	14	35.46	34	35.46	35.00	-20	71,378	-0.03%
2020/06/03	189	35.74	159	34.78	35.25	30	72,543	0.04%	大買/大賣/
2020/06/02	205	37.57	294	37.16	36.10	-89	73,155	-0.12%	大買/大賣/
2020/06/01	262	37.54	188	37.68	37.80	74	73,512	0.10%	大買/大賣/
2020/05/29	92	37.01	185	37.78	37.25	-93	74,101	-0.13%	大賣/
2020/05/28	154	37.51	24	37.33	37.00	130	74,253	0.18%	大買/鉅額交易
2020/05/27	165	38.09	178	38.57	36.90	-13	73,667	-0.02%	大買/大賣/
2020/05/26	549	36.31	629	36.18	36.45	-80	71,644	-0.11%	大買/大賣/
2020/05/25	108	32.91	63	32.95	33.15	45	70,485	0.06%	大買/
2020/05/22	190	33.87	169	34.17	33.35	21	69,924	0.03%	大買/大賣/
2020/05/21	47	33.70	103	33.47	33.65	-56	69,183	-0.08%	大賣/
2020/05/20	28	32.92	52	33.15	32.70	-24	68,662	-0.03%
2020/05/19	234	32.78	214	33.14	33.50	20	68,360	0.03%	大買/大賣/
2020/05/18	66	33.01	9	32.42	32.30	57	67,883	0.08%
2020/05/15	23	33.63	39	33.73	34.10	-16	67,270	-0.02%
2020/05/14	55	33.05	50	33.65	32.55	5	66,571	0.01%
2020/05/13	105	34.18	42	34.59	33.60	63	66,131	0.10%	大買/
2020/05/12	33	33.69	74	33.94	34.50	-41	65,016	-0.06%
2020/05/11	75	33.85	57	33.97	33.25	18	64,952	0.03%
2020/05/08	29	33.25	17	33.33	33.20	12	64,286	0.02%
2020/05/07	18	32.84	30	32.86	33.50	-12	64,040	-0.02%
2020/05/06	43	32.38	67	33.00	32.15	-24	63,725	-0.04%
2020/05/05	320	34.30	347	33.92	33.00	-27	63,131	-0.04%	大買/大賣/
2020/05/04	50	32.86	38	33.22	34.05	12	62,617	0.02%
2020/04/30	218	32.78	220	33.24	33.05	-2	62,094	0.00%	大買/大賣/
2020/04/29	32	32.10	37	31.99	32.10	-5	61,518	-0.01%
2020/04/28	168	32.50	226	31.77	31.25	-58	60,935	-0.10%	大買/大賣/
2020/04/27	19	29.78	77	31.04	31.50	-58	59,408	-0.10%
2020/04/24	28	28.33	23	28.36	28.65	5	58,034	0.01%
2020/04/23	223	28.27	234	28.29	28.50	-11	57,913	-0.02%	大買/大賣/
2020/04/22	123	26.80	162	27.46	28.35	-39	57,177	-0.07%	大買/大賣/
2020/04/21	9	27.64	3	27.22	27.05	6	56,362	0.01%
2020/04/20	158	27.85	153	28.05	27.70	5	55,798	0.01%	大買/大賣/
2020/04/17	396	28.67	475	27.84	27.80	-79	55,711	-0.14%	大買/大賣/
2020/04/16	232	27.92	243	28.17	28.60	-11	54,579	-0.02%	大買/大賣/
2020/04/15	353	28.12	231	27.23	27.80	122	54,265	0.22%	大買/大賣/鉅額交易
2020/04/14	278	27.58	273	27.62	28.75	5	53,103	0.01%	大買/大賣/
2020/04/13	53	26.77	8	26.48	26.80	45	52,502	0.09%
2020/04/10	93	26.65	10	26.49	26.40	83	52,164	0.16%
2020/04/09	195	27.07	161	26.77	25.35	34	51,436	0.07%	大買/大賣/
2020/04/08	257	28.39	276	27.49	26.50	-19	50,729	-0.04%	大買/大賣/
2020/04/07	165	28.22	165.5	28.63	28.35	-0.5	49,950	0.00%	大買/大賣/
2020/04/06	121	25.83	117	26.60	26.90	4	50,020	0.01%	大買/大賣/
2020/04/01	217	24.60	216	24.98	25.15	1	49,877	0.00%	大買/大賣/
2020/03/31	116	24.24	161	24.25	24.25	-45	48,514	-0.09%	大買/大賣/
2020/03/30	182	23.21	144	23.33	23.60	38	46,687	0.08%	大買/大賣/
2020/03/27	156	22.36	250	22.73	23.10	-94	45,112	-0.21%	大買/大賣/
2020/03/26	27	20.79	40	20.76	21.00	-13	43,532	-0.03%
2020/03/25	24	19.95	8	19.93	20.20	16	42,629	0.04%
2020/03/24	1	18.60	4	18.81	18.85	-3	41,664	-0.01%
2020/03/23	1	17.50	0	0.00	17.75	1	41,110	0.00%
2020/03/20	57	18.44	46	18.27	18.00	11	40,715	0.03%
2020/03/19	156	17.96	126	17.60	17.20	30	39,451	0.08%	大買/大賣/
2020/03/18	101	20.11	101	20.13	19.10	0	38,401	0.00%	大買/大賣/
2020/03/17	108	20.72	102.1	20.59	20.05	5.9	36,538	0.02%	大買/大賣/
2020/03/16	59	20.95	89	21.26	19.80	-30	34,930	-0.09%
2020/03/13	165	20.13	110	20.07	21.85	55	33,077	0.17%	大買/大賣/
2020/03/12	43	20.63	43	21.14	19.90	0	30,903	0.00%
2020/03/11	95	22.02	124	21.90	22.10	-29	29,944	-0.10%	大賣/
2020/03/10	72	19.95	55	19.84	20.50	17	27,942	0.06%
2020/03/09	34	19.59	208	20.44	18.65	-174	26,321	-0.66%	大賣/鉅額交易
2020/03/06	131	19.27	46	18.68	20.10	85	24,818	0.34%	大買/
2020/03/05	79	18.24	11	18.23	18.50	68	23,647	0.29%
2020/03/04	59	17.36	77	17.57	17.75	-18	22,811	-0.08%
2020/03/03	43	16.80	14	16.40	17.05	29	21,797	0.13%
2020/03/02	5	14.95	0	0.00	15.50	5	21,006	0.02%
2020/02/27	1	14.95	2	15.40	14.80	-1	21,197	0.00%
2020/02/26	7	15.69	18	16.03	15.45	-11	21,767	-0.05%
2020/02/25	17	15.41	1	15.80	15.95	16	22,681	0.07%
2020/02/24	4	15.83	0	0.00	15.65	4	23,338	0.02%
2020/02/21	2	16.00	1	15.85	16.10	1	23,798	0.00%
2020/02/20	0	0.00	120	15.75	15.85	-120	24,220	-0.50%	大賣/鉅額交易
2020/02/18	122	15.62	10	15.65	15.70	112	24,726	0.45%	大買/鉅額交易
2020/02/17	3	15.58	16	15.64	15.55	-13	24,570	-0.05%
2020/02/14	67	15.80	89	15.64	15.75	-22	24,439	-0.09%
2020/02/13	10	15.47	3	15.40	15.25	7	24,131	0.03%
2020/02/12	30	15.45	41	15.56	15.50	-11	23,954	-0.05%
2020/02/11	10	14.50	1	14.85	14.85	9	23,255	0.04%
2020/02/10	2	13.80	4	13.70	14.40	-2	23,187	-0.01%
2020/02/07	9	14.45	0	0.00	14.30	9	23,024	0.04%
2020/02/06	11	14.81	0	0.00	14.95	11	22,816	0.05%
2020/02/05	5	14.56	2	14.55	14.40	3	22,607	0.01%
2020/02/04	27	15.14	30	15.00	15.00	-3	22,350	-0.01%
2020/02/03	7	14.35	0	0.00	14.35	7	23,078	0.03%
2020/01/31	17	15.64	2	15.00	15.30	15	22,970	0.07%
2020/01/30	16	16.25	3	16.70	16.20	13	22,697	0.06%
2020/01/20	8	18.02	0	0.00	18.00	8	22,672	0.04%
2020/01/17	5	17.93	2	17.50	18.00	3	22,658	0.01%
2020/01/16	20	17.70	1	17.65	17.70	19	22,405	0.08%
2020/01/14	2	18.40	0	0.00	18.40	2	22,156	0.01%
2020/01/13	2	18.10	16	18.08	17.85	-14	21,854	-0.06%
2020/01/10	18	17.83	14	17.91	17.80	4	21,099	0.02%
2020/01/09	2	18.05	25	17.47	18.30	-23	20,514	-0.11%
2020/01/08	3	17.07	1	17.05	17.15	2	19,878	0.01%
2020/01/07	5.1	17.10	5	17.00	17.05	0.1	19,780	0.00%
2020/01/06	2	16.93	9	17.29	17.40	-7	19,344	-0.04%
2020/01/03	0	0.00	2	16.73	16.85	-2	18,782	-0.01%
2020/01/02	11	16.90	0	0.00	16.85	11	18,502	0.06%
2019/12/31	5	16.85	6	16.74	16.65	-1	18,242	-0.01%
2019/12/30	37	17.13	85	16.99	16.80	-48	18,122	-0.26%
2019/12/27	10	16.68	19	16.73	16.75	-9	17,507	-0.05%
2019/12/26	9	16.03	2	16.20	16.20	7	17,016	0.04%
2019/12/25	7	15.62	0	0.00	15.80	7	16,928	0.04%
2019/12/24	3	15.55	0	0.00	15.60	3	17,015	0.02%
2019/12/23	5	15.49	4	15.48	15.30	1	17,047	0.01%
2019/12/20	7	15.76	3	15.73	15.75	4	17,021	0.02%
2019/12/19	0	0.00	1	15.80	15.80	-1	17,045	-0.01%
2019/12/18	7	15.86	3	15.65	15.75	4	17,159	0.02%
2019/12/17	1	16.45	12	16.37	16.25	-11	17,121	-0.06%
2019/12/13	5	16.00	11	16.10	15.95	-6	17,293	-0.03%
2019/12/12	2	16.70	0	0.00	16.30	2	17,347	0.01%
2019/12/11	0	0.00	4	16.85	16.50	-4	17,921	-0.02%
2019/12/10	3	16.55	4	16.26	16.55	-1	17,896	-0.01%
2019/12/09	5	16.43	6	16.35	16.30	-1	18,240	-0.01%
2019/12/06	8	16.30	11	16.36	16.35	-3	18,132	-0.02%
2019/12/03	2	15.45	0	0.00	15.70	2	18,789	0.01%
2019/12/02	35	15.26	79	15.02	15.50	-44	19,620	-0.22%
2019/11/29	6	15.78	1	15.60	15.50	5	19,782	0.03%
2019/11/28	7	15.79	2	15.78	15.60	5	20,209	0.02%
2019/11/27	66	16.16	0	0.00	16.10	66	20,992	0.31%
2019/11/26	2	16.08	14	15.99	16.15	-12	21,042	-0.06%
2019/11/25	35	16.68	1	16.35	16.25	34	20,617	0.16%
2019/11/22	11	16.75	64	16.50	16.15	-53	19,834	-0.27%
2019/11/21	19	16.41	21	16.14	16.55	-2	18,704	-0.01%
2019/11/20	38	15.69	25	15.77	15.70	13	17,910	0.07%
2019/11/19	39	15.58	45	15.45	15.40	-6	17,547	-0.03%
2019/11/18	20	15.13	3	15.02	15.15	17	16,976	0.10%
2019/11/15	19	14.87	12	14.91	14.90	7	16,709	0.04%
2019/11/14	6	14.00	0	0.00	14.00	6	16,338	0.04%
2019/11/13	0	0.00	2	14.03	14.00	-2	16,424	-0.01%
2019/11/12	2	13.98	0	0.00	14.05	2	16,615	0.01%
2019/11/11	55	14.15	65	13.91	13.60	-10	16,621	-0.06%
2019/11/08	5	14.20	2	14.15	14.15	3	16,570	0.02%
2019/11/07	2	14.10	40	14.05	14.15	-38	16,592	-0.23%
2019/11/01	55	15.26	3	14.90	14.90	52	16,438	0.32%
2019/10/31	58	15.62	171	15.64	15.35	-113	16,321	-0.69%	大賣/鉅額交易
2019/10/30	12	14.88	1	14.65	15.00	11	15,333	0.07%
2019/10/29	50	14.99	1	14.70	14.45	49	15,140	0.32%
2019/10/28	5	14.84	25	14.98	14.90	-20	15,233	-0.13%
2019/10/24	0	0.00	10	14.80	14.75	-10	15,525	-0.06%
2019/10/23	20	14.85	9	14.88	14.70	11	15,859	0.07%
2019/10/22	0	0.00	30	14.78	14.55	-30	15,876	-0.19%
2019/10/21	0	0.00	7	14.84	14.75	-7	15,823	-0.04%
2019/10/16	1	14.35	1	14.50	14.40	0	16,089	0.00%
2019/10/15	18	14.51	2	14.55	14.70	16	16,377	0.10%
2019/10/14	11	14.23	1	14.45	14.25	10	16,316	0.06%
2019/10/09	0	0.00	10	13.75	13.60	-10	16,563	-0.06%
2019/10/08	0	0.00	8	13.75	13.75	-8	16,613	-0.05%
2019/10/07	0	0.00	3	13.95	13.90	-3	16,657	-0.02%
2019/10/04	3	13.98	1	13.95	13.90	2	16,669	0.01%
2019/10/03	0	0.00	1	14.15	14.10	-1	16,608	-0.01%
2019/10/02	4	14.06	10	14.15	14.15	-6	16,566	-0.04%
2019/10/01	12	14.06	5	14.10	14.20	7	16,643	0.04%
2019/09/27	6	13.73	11	13.78	13.80	-5	16,560	-0.03%
2019/09/26	1	14.45	11.1	14.23	14.20	-10.1	16,446	-0.06%
2019/09/25	5	14.50	6	14.38	14.35	-1	16,418	-0.01%
2019/09/24	1	14.60	2	14.63	14.55	-1	16,485	-0.01%
2019/09/23	1	14.80	14	14.78	14.80	-13	16,398	-0.08%
2019/09/20	18	14.66	12	14.68	14.70	6	16,339	0.04%
2019/09/19	10	14.85	2	14.58	14.50	8	16,310	0.05%
2019/09/18	5	14.96	6	14.97	14.85	-1	16,202	-0.01%
2019/09/17	29	14.97	2	15.05	15.00	27	16,088	0.17%
2019/09/16	53	15.29	105	15.27	15.10	-52	15,838	-0.33%	大賣/
2019/09/12	6	15.25	15	15.10	15.05	-9	15,112	-0.06%
2019/09/11	34	14.98	0	0.00	15.20	34	14,883	0.23%
2019/09/10	15	14.60	2	14.50	14.55	13	14,308	0.09%
2019/09/09	37	14.66	17	14.54	14.55	20	14,145	0.14%
2019/09/06	16	14.58	8	14.54	14.55	8	13,956	0.06%
2019/09/05	20	14.85	88	14.79	14.75	-68	13,659	-0.50%
2019/09/04	124	14.92	79	15.01	15.10	45	13,004	0.35%	大買/
2019/09/03	1	14.45	1	14.40	14.45	0	12,321	0.00%
2019/09/02	14	14.44	19	14.67	14.80	-5	11,884	-0.04%
2019/08/30	64	14.29	76	14.33	14.45	-12	11,134	-0.11%
2019/08/29	2	13.25	0	0.00	13.45	2	10,088	0.02%
2019/08/28	0	0.00	1	13.05	12.90	-1	9,654	-0.01%
2019/08/27	2	13.00	3	12.95	12.85	-1	9,632	-0.01%
2019/08/23	0	0.00	12	13.25	13.15	-12	9,533	-0.13%
2019/08/21	0	0.00	23	13.07	13.15	-23	9,142	-0.25%
2019/08/20	0	0.00	2	12.90	12.70	-2	9,035	-0.02%
2019/08/19	5	12.95	7	13.06	12.80	-2	9,010	-0.02%
2019/08/16	3	12.95	1	12.85	12.80	2	8,950	0.02%
2019/08/15	6	12.90	3	12.85	12.90	3	8,846	0.03%
2019/08/14	5	12.45	0	0.00	12.35	5	8,724	0.06%
2019/08/12	6	12.52	0	0.00	12.50	6	8,864	0.07%
2019/08/07	5	12.15	10	12.20	12.10	-5	8,873	-0.06%
2019/08/06	11	12.09	0	0.00	12.30	11	8,854	0.12%
2019/08/05	4	12.00	0	0.00	11.95	4	8,779	0.05%
2019/08/02	3	12.37	10	12.70	12.25	-7	8,777	-0.08%
2019/08/01	13	13.05	0	0.00	13.05	13	8,634	0.15%
2019/07/31	2	13.28	1	13.25	13.45	1	8,513	0.01%
2019/07/30	0	0.00	7	13.41	13.40	-7	8,395	-0.08%
2019/07/29	40	13.93	38	14.03	13.85	2	8,132	0.02%
2019/07/26	0	0.00	2	13.50	13.50	-2	7,639	-0.03%
2019/07/25	23	13.68	47	13.51	13.40	-24	7,599	-0.32%
2019/07/24	33	12.88	2	12.95	12.95	31	7,238	0.43%
2019/07/23	0	0.00	2	13.25	13.25	-2	7,257	-0.03%
2019/07/22	3	13.18	21	13.44	13.60	-18	7,202	-0.25%
2019/07/19	0	0.00	5	13.15	13.05	-5	7,063	-0.07%
2019/07/18	23	13.21	68	13.39	13.05	-45	7,084	-0.64%
2019/07/17	33	13.28	63	13.21	13.30	-30	7,012	-0.43%
2019/07/16	8	12.81	3	12.63	12.90	5	6,618	0.08%
2019/07/15	56	12.74	0	0.00	12.65	56	6,514	0.86%
2019/07/12	4	12.20	5	12.16	12.15	-1	6,223	-0.02%
2019/07/10	7	12.01	2	12.05	12.05	5	6,394	0.08%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	2	12.00	0	0.00	12.05	2	6,889	0.03%
2019/07/04	2	11.85	2	11.90	12.00	0	7,009	0.00%
2019/07/03	5	11.85	0	0.00	11.80	5	7,866	0.06%
2019/07/02	2	11.90	2	11.95	12.05	0	8,493	0.00%
2019/07/01	32	12.18	3	12.00	11.95	29	8,852	0.33%
2019/06/25	0	0.00	22	12.24	11.80	-22	8,900	-0.25%
2019/06/24	0	0.00	25	11.84	12.00	-25	8,807	-0.28%
2019/06/21	2	12.00	12	12.02	11.85	-10	8,900	-0.11%
2019/06/20	3	11.98	21	11.99	11.95	-18	8,946	-0.20%
2019/06/19	2	11.98	30	11.89	11.85	-28	9,136	-0.31%
2019/06/18	0	0.00	5	11.45	11.40	-5	9,141	-0.05%
2019/06/17	10	11.58	0	0.00	11.50	10	9,669	0.10%
2019/06/14	0	0.00	7	11.70	11.65	-7	9,679	-0.07%
2019/06/13	5	11.75	1	11.80	11.75	4	9,785	0.04%
2019/06/12	10	11.71	4	11.61	11.65	6	9,772	0.06%
2019/06/11	22	11.70	28	11.86	11.90	-6	9,632	-0.06%
2019/06/04	0	0.00	5	10.90	10.85	-5	9,529	-0.05%
2019/06/03	5	10.85	0	0.00	10.90	5	9,638	0.05%
2019/05/31	0	0.00	6	11.20	11.10	-6	9,664	-0.06%
2019/05/30	5	11.10	0	0.00	11.10	5	9,733	0.05%
2019/05/28	0	0.00	3	10.80	10.85	-3	9,808	-0.03%
2019/05/24	0	0.00	10	10.95	10.75	-10	10,045	-0.10%
2019/05/23	10	10.80	0	0.00	10.80	10	10,078	0.10%
2019/05/20	1	11.15	0	0.00	11.10	1	10,623	0.01%
2019/05/17	0	0.00	6	12.10	11.90	-6	10,694	-0.06%
2019/05/16	1	11.95	1	11.80	11.75	0	10,831	0.00%
2019/05/15	1	12.05	0	0.00	12.15	1	11,275	0.01%
2019/05/13	4	11.48	0	0.00	11.40	4	11,535	0.03%
2019/05/10	0	0.00	2	11.75	11.75	-2	11,519	-0.02%
2019/05/09	1	12.15	0	0.00	12.10	1	11,449	0.01%
2019/05/06	3	12.65	111	12.50	12.40	-108	11,457	-0.94%	大賣/鉅額交易
2019/05/03	6	12.88	0	0.00	12.95	6	11,463	0.05%
2019/05/02	2	12.85	2	12.90	12.95	0	11,512	0.00%
2019/04/30	2	12.33	0	0.00	12.50	2	11,828	0.02%
2019/04/29	6	12.58	0	0.00	12.50	6	11,953	0.05%
2019/04/26	6	13.30	0	0.00	13.15	6	11,857	0.05%
2019/04/25	0	0.00	10	13.30	13.40	-10	11,981	-0.08%
2019/04/24	6	13.25	111	13.16	13.25	-105	12,252	-0.86%	大賣/鉅額交易
2019/04/23	8	13.55	3	13.57	13.50	5	12,744	0.04%
2019/04/22	22	13.75	5	13.81	13.75	17	12,720	0.13%
2019/04/19	1	13.65	0	0.00	13.65	1	12,811	0.01%
2019/04/18	162	13.86	23	13.90	13.55	139	13,033	1.07%	大買/鉅額交易
2019/04/17	16	14.04	2	14.08	13.95	14	13,250	0.11%
2019/04/16	13	14.23	19	14.20	14.20	-6	13,785	-0.04%
2019/04/15	84	14.01	4	14.05	14.00	80	14,559	0.55%
2019/04/12	8	13.93	2	14.30	13.90	6	14,618	0.04%
2019/04/11	7	14.17	0	0.00	14.15	7	14,573	0.05%
2019/04/10	2	14.80	10	14.90	14.60	-8	14,472	-0.06%
2019/04/09	123	15.84	10	15.52	14.80	113	14,352	0.79%	大買/鉅額交易
2019/04/08	5	14.45	44.3	14.57	15.30	-39.3	13,921	-0.28%
2019/04/03	0	0.00	27	13.95	13.95	-27	13,527	-0.20%
2019/04/02	27	13.54	2	13.45	13.30	25	13,461	0.19%
2019/04/01	11	13.45	0	0.00	13.40	11	13,529	0.08%
2019/03/28	8	13.09	85	13.15	13.05	-77	13,781	-0.56%
2019/03/27	0	0.00	20	13.45	13.50	-20	13,798	-0.14%
2019/03/26	4	13.80	14	13.67	13.55	-10	13,781	-0.07%
2019/03/22	1	14.30	0	0.00	14.10	1	13,772	0.01%
2019/03/21	31	14.36	19	14.23	14.15	12	13,846	0.09%
2019/03/20	1	14.35	15	14.40	14.30	-14	13,962	-0.10%
2019/03/19	4	13.90	11	13.87	13.80	-7	13,686	-0.05%
2019/03/18	3	13.80	3	13.87	13.85	0	14,141	0.00%
2019/03/15	25	13.75	15	13.72	13.75	10	15,426	0.06%
2019/03/14	1	13.45	0	0.00	13.45	1	15,854	0.01%
2019/03/13	3	13.50	2	13.50	13.40	1	16,657	0.01%
2019/03/12	5	13.65	5	13.61	13.50	0	16,897	0.00%
2019/03/11	1	13.65	0	0.00	13.60	1	17,158	0.01%
2019/03/08	1	13.60	19	13.53	13.60	-18	17,402	-0.10%
2019/03/07	21	13.88	13	14.02	13.70	8	17,504	0.05%
2019/03/06	7	14.12	3	14.08	14.05	4	17,767	0.02%
2019/03/05	21	14.20	0	0.00	14.00	21	17,887	0.12%
2019/03/04	0	14.10	13	13.92	14.20	-13	17,941	-0.07%
2019/02/27	4	13.84	41	13.80	13.80	-37	17,987	-0.21%
2019/02/25	5	14.00	14	14.20	14.10	-9	18,196	-0.05%
2019/02/22	35	14.00	22	14.15	14.05	13	18,265	0.07%
2019/02/21	16	14.03	10	13.98	14.00	6	18,374	0.03%
2019/02/20	2	14.40	0	0.00	14.20	2	18,544	0.01%
2019/02/19	15	14.38	38	14.41	14.40	-23	18,906	-0.12%
2019/02/18	0	0.00	5	14.26	14.10	-5	19,488	-0.03%
2019/02/15	36	14.19	18	14.15	14.10	18	19,524	0.09%
2019/02/14	0	0.00	24	14.33	14.10	-24	19,259	-0.12%
2019/02/13	13	13.89	10	13.85	13.65	3	18,769	0.02%
2019/02/12	0	0.00	13	13.69	13.90	-13	18,572	-0.07%
2019/01/30	0	0.00	1	13.30	13.25	-1	18,532	-0.01%
2019/01/29	0	0.00	2	13.30	13.25	-2	18,576	-0.01%
2019/01/28	5	13.20	1	13.20	13.25	4	18,595	0.02%
2019/01/25	12	13.24	20	13.30	13.15	-8	18,707	-0.04%
2019/01/24	4	13.28	1	13.30	13.25	3	18,874	0.02%
2019/01/23	4	13.13	11	13.07	13.35	-7	18,954	-0.04%
2019/01/22	35	13.57	18	13.29	13.10	17	19,032	0.09%
2019/01/21	16	13.89	13	14.19	13.90	3	18,660	0.02%
2019/01/18	3	13.77	0	0.00	13.90	3	18,513	0.02%
2019/01/17	4	13.86	6	13.85	13.75	-2	18,514	-0.01%
2019/01/16	97	13.91	10	14.00	13.90	87	18,396	0.47%
2019/01/15	14	14.01	32	14.00	13.65	-18	18,118	-0.10%
2019/01/14	11	13.16	0	0.00	13.45	11	17,558	0.06%
2019/01/11	21	13.30	0	0.00	13.35	21	17,517	0.12%
2019/01/10	2	14.05	2	13.95	13.45	0	17,403	0.00%
2019/01/09	2	14.05	4	14.11	14.00	-2	17,156	-0.01%
2019/01/08	6	14.57	41	14.26	14.55	-35	16,910	-0.21%
2019/01/07	8	13.63	113	13.97	14.40	-105	16,250	-0.65%	大賣/鉅額交易
2019/01/04	15	13.07	3	13.20	13.10	12	15,488	0.08%
2019/01/03	0	0.00	1	13.20	13.45	-1	15,492	-0.01%
2018/12/28	1	13.05	0	0.00	13.10	1	15,350	0.01%
2018/12/27	66	13.63	6	13.58	13.05	60	15,497	0.39%
2018/12/25	45	13.35	3	12.80	13.50	42	15,415	0.27%
2018/12/24	13	13.32	12	13.23	13.15	1	15,171	0.01%
2018/12/22	0	0.00	10	13.15	13.25	-10	15,044	-0.07%
2018/12/21	3	12.75	2	12.85	13.20	1	14,973	0.01%
2018/12/20	1	12.60	0	0.00	12.60	1	14,911	0.01%
2018/12/18	2	12.48	0	0.00	12.45	2	14,981	0.01%
2018/12/17	10	12.40	0	0.00	12.30	10	15,113	0.07%
2018/12/14	26	12.12	2	11.88	12.60	24	15,534	0.15%
2018/12/13	3	12.45	2	12.50	12.25	1	15,407	0.01%
2018/12/12	55	13.17	55	12.91	12.90	0	15,294	0.00%
2018/12/11	35	12.95	9	13.24	12.90	26	15,285	0.17%
2018/12/10	156	13.72	224	13.83	13.60	-68	15,357	-0.44%	大買/大賣/
2018/12/07	9	12.96	8	13.05	13.75	1	14,342	0.01%
2018/12/06	43	13.32	4	13.70	12.50	39	14,332	0.27%
2018/12/05	0	0.00	7	13.03	13.75	-7	14,145	-0.05%
2018/12/04	61	13.17	50	13.40	13.20	11	14,467	0.08%
2018/12/03	1	12.90	172	12.93	12.85	-171	14,798	-1.16%	大賣/鉅額交易
2018/11/29	172	12.27	5	12.48	12.10	167	16,645	1.00%	大買/鉅額交易
2018/11/28	31	12.76	2	12.80	12.80	29	16,412	0.18%
2018/11/23	6	12.40	6	12.42	12.40	0	16,524	0.00%
2018/11/22	14	12.49	32	12.53	12.30	-18	16,605	-0.11%
2018/11/21	3	12.93	121	12.88	13.10	-118	16,482	-0.72%	大賣/鉅額交易
2018/11/20	0	0.00	11	13.00	12.95	-11	16,511	-0.07%
2018/11/19	66	13.38	6	13.01	13.15	60	16,536	0.36%
2018/11/16	11	13.13	51	12.95	13.00	-40	16,487	-0.24%
2018/11/15	174	12.25	103	12.54	12.50	71	16,133	0.44%	大買/大賣/
2018/11/14	2	11.75	0	0.00	11.85	2	16,585	0.01%
2018/11/13	3	10.70	15	10.71	10.80	-12	17,751	-0.07%
2018/11/12	4	10.61	13	10.52	10.65	-9	18,723	-0.05%
2018/11/09	1	10.50	0	0.00	10.45	1	19,500	0.01%
2018/11/08	100	10.50	1.3	10.75	10.50	98.7	20,407	0.48%
2018/11/07	4	10.46	3	10.55	10.60	1	20,800	0.00%
2018/11/06	0	0.00	3	10.40	10.15	-3	20,844	-0.01%
2018/11/05	0	0.00	20	10.25	10.40	-20	20,954	-0.10%
2018/11/02	3	10.32	0	0.00	10.30	3	20,935	0.01%
2018/11/01	0	0.00	4	10.75	10.65	-4	20,773	-0.02%
2018/10/30	6	9.87	1	9.70	9.86	5	20,460	0.02%
2018/10/29	1	9.10	1	9.11	9.10	0	20,271	0.00%
2018/10/25	11	9.65	1	9.66	9.43	10	20,159	0.05%
2018/10/24	3	9.95	0	0.00	10.05	3	20,069	0.01%
2018/10/23	0	0.00	1	10.10	10.05	-1	20,000	0.00%
2018/10/22	0	0.00	2	10.25	10.25	-2	19,977	-0.01%
2018/10/19	3	10.02	1	10.00	10.00	2	19,919	0.01%
2018/10/18	10	10.35	0	0.00	10.25	10	19,835	0.05%
2018/10/17	0	0.00	2	10.48	10.35	-2	19,788	-0.01%
2018/10/16	3	10.40	1	10.45	10.45	2	19,689	0.01%
2018/10/15	2	10.43	3	10.40	10.30	-1	19,541	-0.01%
2018/10/12	2	10.15	1	10.40	10.40	1	19,446	0.01%
2018/10/09	0	0.00	10	10.90	10.85	-10	19,114	-0.05%
2018/10/08	2	11.20	0	0.00	11.15	2	19,037	0.01%
2018/10/04	5	11.76	5	11.59	11.50	0	18,673	0.00%
2018/10/03	5	11.62	24	11.64	11.45	-19	18,707	-0.10%
2018/10/02	0	0.00	6	12.24	12.20	-6	18,322	-0.03%
2018/10/01	7	12.47	0	0.00	12.50	7	18,207	0.04%
2018/09/28	0	0.00	10	12.40	12.30	-10	18,148	-0.06%
2018/09/27	10	12.70	5	12.60	12.30	5	18,060	0.03%
2018/09/26	0	0.00	2	12.40	12.30	-2	17,822	-0.01%
2018/09/25	16	12.39	8	12.30	12.55	8	17,762	0.05%
2018/09/21	4	12.60	0	0.00	12.45	4	17,549	0.02%
2018/09/20	10	12.85	12	12.31	12.25	-2	17,320	-0.01%
2018/09/19	1	13.40	26	13.47	13.05	-25	16,795	-0.15%
2018/09/18	15	13.64	5	13.65	13.30	10	16,584	0.06%
2018/09/17	24	13.46	3	13.40	13.50	21	16,401	0.13%
2018/09/14	24	13.85	26	13.63	14.00	-2	16,153	-0.01%
2018/09/13	11	13.15	19	12.98	13.20	-8	15,673	-0.05%
2018/09/12	40	13.33	71	13.65	13.20	-31	15,263	-0.20%
2018/09/11	6	12.95	43	13.33	13.90	-37	14,759	-0.25%
2018/09/10	10	13.29	255	13.85	13.05	-245	14,108	-1.74%	大賣/鉅額交易
2018/09/07	14	14.73	15	14.57	14.45	-1	13,489	-0.01%
2018/09/06	7	14.95	22	14.72	14.70	-15	12,912	-0.12%
2018/09/05	68	16.27	136	16.44	15.10	-68	12,083	-0.56%	大賣/
2018/09/04	70	15.95	25	15.61	16.05	45	10,813	0.42%
2018/09/03	20	15.96	0	0.00	15.65	20	10,756	0.19%
2018/08/31	4	16.44	3	16.10	16.70	1	10,728	0.01%
2018/08/30	2	16.30	1	16.15	16.00	1	10,548	0.01%
2018/08/29	15	15.88	11	16.00	16.10	4	10,415	0.04%
2018/08/28	5	15.15	0	0.00	15.20	5	10,336	0.05%
2018/08/27	14	14.72	1	15.05	15.10	13	10,217	0.13%
2018/08/24	35	15.82	10	16.00	15.05	25	10,035	0.25%
2018/08/23	46	15.53	4	15.99	16.00	42	9,818	0.43%
2018/08/22	32	15.47	7	14.98	15.05	25	9,524	0.26%
2018/08/21	81	14.79	38	14.99	15.30	43	9,321	0.46%
2018/08/20	222	14.41	110	14.05	14.20	112	7,900	1.42%	大買/大賣/鉅額交易
2018/08/17	106	14.16	79	14.15	14.30	27	6,493	0.42%	大買/
2018/08/16	78	12.46	69	12.54	13.00	9	5,438	0.17%
2018/08/15	67	11.89	15	11.72	12.20	52	4,606	1.13%
2018/08/14	4	11.00	28	11.07	11.25	-24	3,657	-0.66%
2018/08/13	6	10.40	0	0.00	10.25	6	3,157	0.19%
2018/08/09	0	0.00	11	10.15	10.10	-11	2,813	-0.39%
2018/08/07	1	10.00	0	0.00	9.95	1	2,805	0.04%
2018/08/03	0	0.00	3	9.88	9.88	-3	2,805	-0.11%
2018/08/01	10	9.84	0	0.00	9.81	10	2,785	0.36%
2018/07/27	0	0.00	16	9.80	9.84	-16	2,843	-0.56%
2018/07/26	10	9.73	3	9.60	9.73	7	2,815	0.25%
2018/07/24	3	9.45	0	0.00	9.45	3	2,811	0.11%
2018/07/11	3	9.78	0	0.00	9.54	3	2,865	0.10%
2018/07/05	0	0.00	52	9.30	9.27	-52	2,752	-1.89%
2018/07/03	1	9.65	0	0.00	9.68	1	2,733	0.04%
2018/06/27	3	9.97	1	10.05	9.93	2	2,683	0.07%
2018/06/25	0	0.00	1	10.00	10.05	-1	2,739	-0.04%
2018/06/22	1	10.35	0	0.00	10.05	1	2,749	0.04%
2018/06/19	6	10.20	50	10.20	10.20	-44	2,617	-1.68%
2018/06/14	2	10.30	0	0.00	10.40	2	2,573	0.08%
2018/06/13	0	0.00	3	10.50	10.25	-3	2,509	-0.12%
2018/06/12	0	0.00	3	10.52	10.60	-3	2,438	-0.12%
2018/06/08	0	0.00	3	10.20	10.10	-3	2,261	-0.13%
2018/06/07	2	9.90	0	0.00	9.91	2	2,190	0.09%
2018/06/06	0	0.00	1	9.95	9.90	-1	2,158	-0.05%
2018/06/05	4	9.90	2	9.95	9.71	2	2,141	0.09%
2018/06/04	1	9.62	0	0.00	9.56	1	1,934	0.05%
2018/05/31	20	9.38	0	0.00	9.33	20	1,911	1.05%
2018/05/29	20	9.37	0	0.00	9.35	20	1,893	1.06%
2018/05/24	0	0.00	3	9.20	9.18	-3	1,863	-0.16%
2018/04/25	0	0.00	1	9.39	9.43	-1	2,089	-0.05%
2018/04/20	2	9.97	2	9.96	9.97	0	2,234	0.00%
2018/04/18	2	9.90	2	9.84	9.83	0	2,257	0.00%
2018/04/16	0	0.00	3	9.92	9.92	-3	2,411	-0.12%
2018/04/13	1	10.15	0	0.00	10.10	1	2,454	0.04%
2018/04/10	0	0.00	1	9.61	9.60	-1	2,582	-0.04%
2018/03/29	1	9.92	0	0.00	9.83	1	2,842	0.04%
2018/03/21	0	0.00	1	9.75	9.77	-1	3,654	-0.03%
2018/03/20	0	0.00	2	9.73	9.69	-2	3,671	-0.05%
2018/03/15	1	9.99	0	0.00	10.00	1	3,989	0.03%
2018/03/13	2	9.98	0	0.00	9.85	2	3,952	0.05%
2018/03/09	10	9.65	1	9.70	9.64	9	4,050	0.22%
2018/03/07	1	9.55	0	0.00	9.48	1	4,227	0.02%
2018/03/02	0	0.00	6	9.45	9.46	-6	4,611	-0.13%
2018/02/27	7	9.67	0	0.00	9.58	7	4,687	0.15%
2018/02/22	0	0.00	65	9.27	9.38	-65	4,810	-1.35%
2018/02/21	26	9.20	0	0.00	9.32	26	4,866	0.53%
2018/02/09	2	8.62	0	0.00	8.60	2	4,999	0.04%
2018/02/07	0	0.00	1	9.33	9.20	-1	5,073	-0.02%
2018/02/06	1	9.01	0	0.00	9.05	1	5,226	0.02%
2018/01/31	0	0.00	1	10.25	10.25	-1	5,500	-0.02%
2018/01/30	1	10.35	5	10.30	10.40	-4	5,591	-0.07%
2018/01/24	50	10.25	0	0.00	10.15	50	6,628	0.75%
2018/01/22	0	0.00	1	10.20	10.20	-1	6,673	-0.01%
2018/01/18	0	0.00	55	10.45	10.35	-55	6,762	-0.81%
2018/01/16	5	10.55	0	0.00	10.55	5	6,963	0.07%
2018/01/12	0	0.00	8	10.41	10.40	-8	6,802	-0.12%
2018/01/08	3	11.03	4	10.90	10.90	-1	6,553	-0.02%
2018/01/04	1	10.75	3	10.72	10.65	-2	6,308	-0.03%
2018/01/03	0	0.00	5	10.65	10.60	-5	6,260	-0.08%
2018/01/02	2	10.65	0	0.00	10.75	2	6,219	0.03%