金像電 (2368)-華南永昌-苗栗券商分點個股進出

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－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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	33	193.15	34.1	195.03	191.00	-1.1	4,738	-0.02%
2024/11/21	16	189.63	19	180.24	188.50	-3	4,565	-0.07%
2024/11/20	15	176.33	16	177.47	175.50	-1	4,447	-0.02%
2024/11/19	1	177.50	1	176.50	177.50	0	4,461	0.00%
2024/11/18	15	177.17	15	178.83	176.50	0	4,554	0.00%
2024/11/15	15	182.50	30	184.17	182.00	-15	4,671	-0.32%
2024/11/14	30	178.92	35	177.30	180.00	-5	4,698	-0.11%
2024/11/13	16	178.44	19	173.92	177.50	-3	4,636	-0.06%
2024/11/12	34.1	173.64	25	175.90	172.50	9.1	4,625	0.20%
2024/11/11	21	179.29	16	181.00	180.00	5	4,589	0.11%
2024/11/08	38	182.66	20	184.25	181.50	18	4,610	0.39%
2024/11/07	5	188.50	5	189.00	188.50	0	4,627	0.00%
2024/11/06	11	189.23	10	192.00	188.50	1	4,813	0.02%
2024/11/05	6	189.58	6	189.42	190.00	0	4,905	0.00%
2024/11/04	5	188.50	5	188.50	189.00	0	5,052	0.00%
2024/11/01	16	185.69	6	185.50	188.00	10	5,123	0.20%
2024/10/30	6	191.42	5	194.00	188.50	1	5,273	0.02%
2024/10/29	5	194.00	5	192.50	194.00	0	5,459	0.00%
2024/10/28	14	194.82	14	199.36	195.00	0	5,572	0.00%
2024/10/24	14	198.50	14	198.57	198.00	0	5,654	0.00%
2024/10/23	11	200.00	10	202.50	200.50	1	5,705	0.02%
2024/10/22	14	202.54	15.5	200.37	203.00	-1.5	5,762	-0.03%
2024/10/21	16	197.81	15	196.00	198.00	1	5,748	0.02%
2024/10/18	12	192.04	11	194.23	191.50	1	5,741	0.02%
2024/10/17	1	189.50	1	192.50	193.00	0	5,795	0.00%
2024/10/16	15	188.67	15	186.67	189.50	0	5,821	0.00%
2024/10/15	6	188.17	5	189.00	188.50	1	5,966	0.02%
2024/10/14	15.1	190.32	22	186.39	190.50	-6.9	6,058	-0.11%
2024/10/11	10.4	186.24	10	187.00	187.00	0.4	6,114	0.01%
2024/10/09	6	186.17	9	187.00	185.00	-3	6,170	-0.05%
2024/10/08	1	189.00	1	188.00	190.00	0	6,157	0.00%
2024/10/04	2	187.50	0	0.00	187.50	2	6,443	0.03%
2024/09/27	1	203.50	1	207.00	204.00	0	6,913	0.00%
2024/09/25	21	206.79	10	205.50	207.00	11	7,328	0.15%
2024/09/24	5	200.50	5	198.50	201.00	0	7,508	0.00%
2024/09/20	5	204.00	5	205.00	203.50	0	7,634	0.00%
2024/09/19	10	204.75	10	200.25	205.00	0	7,683	0.00%
2024/09/18	5	199.50	5	203.00	199.00	0	7,939	0.00%
2024/09/16	10	204.25	10	205.25	205.50	0	8,071	0.00%
2024/09/13	6	202.17	6	201.67	202.50	0	8,150	0.00%
2024/09/12	26	204.50	26	205.19	205.00	0	8,175	0.00%
2024/09/11	16	198.50	16	198.19	198.50	0	8,198	0.00%
2024/09/10	12	199.79	19	199.53	196.50	-7	8,239	-0.08%
2024/09/09	6	200.83	5	205.50	203.50	1	8,226	0.01%
2024/09/06	19	204.00	16	207.38	204.50	3	8,334	0.04%
2024/09/05	13	210.65	12	212.04	206.00	1	8,364	0.01%
2024/09/04	13	210.62	6	207.25	210.50	7	8,305	0.08%
2024/09/03	17	219.68	22	216.89	220.00	-5	8,197	-0.06%
2024/09/02	18	211.83	16	214.53	209.00	2	7,993	0.03%
2024/08/30	0.1	212.00	0	0.00	211.00	0.1	7,994	0.00%
2024/08/29	16	213.25	15	207.50	213.50	1	8,044	0.01%
2024/08/28	11	208.27	10	209.00	209.00	1	8,055	0.01%
2024/08/27	20	210.13	20	210.50	211.00	0	8,088	0.00%
2024/08/26	17	213.41	17	215.74	210.00	0	8,142	0.00%
2024/08/23	24	215.52	22	210.36	216.00	2	8,162	0.02%
2024/08/22	1	213.00	1	211.50	211.50	0	8,229	0.00%
2024/08/21	15	212.33	14	213.71	213.50	1	8,278	0.01%
2024/08/20	18	215.69	17	219.68	213.50	1	8,350	0.01%
2024/08/19	27	220.63	30	219.23	221.00	-3	8,351	-0.04%
2024/08/16	30	216.67	29	211.93	217.00	1	8,237	0.01%
2024/08/15	20	206.75	20	206.20	206.50	0	8,124	0.00%
2024/08/14	15	205.83	15	208.83	206.50	0	8,158	0.00%
2024/08/13	22	207.66	21	210.26	207.50	1	8,194	0.01%
2024/08/12	17	208.12	15	209.67	207.00	2	8,464	0.02%
2024/08/09	11	213.82	12	215.92	208.00	-1	8,525	-0.01%
2024/08/08	16	210.78	15	213.17	209.00	1	8,392	0.01%
2024/08/07	5	206.50	25	202.00	207.00	-20	8,229	-0.24%
2024/08/06	41	187.57	49	184.62	188.50	-8	8,282	-0.10%
2024/08/05	9	188.11	1	192.50	187.00	8	8,269	0.10%
2024/08/02	36	213.83	25	217.60	207.50	11	8,254	0.13%
2024/08/01	44	227.05	46	228.92	228.00	-2	8,092	-0.02%
2024/07/31	24	219.88	32	218.30	219.50	-8	7,955	-0.10%
2024/07/30	36	213.11	36.6	207.29	215.00	-0.6	7,890	-0.01%
2024/07/29	10	209.00	10	213.00	204.00	0	7,855	0.00%
2024/07/26	25	210.00	25	205.90	210.00	0	7,869	0.00%
2024/07/23	10	212.00	20	209.13	212.00	-10	7,878	-0.13%
2024/07/22	15.1	200.33	5	204.50	200.00	10.1	7,871	0.13%
2024/07/19	11	209.00	12	211.08	205.50	-1	7,916	-0.01%
2024/07/18	17	213.53	15	216.77	215.00	2	7,951	0.03%
2024/07/17	10	224.00	10	224.00	224.00	0	8,014	0.00%
2024/07/16	20	224.78	23	228.09	223.50	-3	8,171	-0.04%
2024/07/15	31	222.68	35	221.60	223.50	-4	8,113	-0.05%
2024/07/12	8	217.81	8	219.19	215.00	0	8,065	0.00%
2024/07/11	17	220.97	16	223.16	220.00	1	8,071	0.01%
2024/07/10	5	222.20	6	222.58	220.00	-1	8,158	-0.01%
2024/07/09	2	221.00	1	223.50	224.00	1	8,299	0.01%
2024/07/08	1	228.50	0.2	229.00	227.50	0.8	8,155	0.01%
2024/07/05	5	229.10	8	228.19	229.00	-3	8,056	-0.04%
2024/07/04	18	216.92	19	216.92	217.00	-1	7,806	-0.01%
2024/07/03	18	214.61	18.1	216.47	215.00	-0.1	7,776	0.00%
2024/07/02	9.2	212.97	24	211.08	213.50	-14.8	7,685	-0.19%
2024/07/01	11	204.14	10	205.00	203.50	1	7,463	0.01%
2024/06/28	1	196.50	5	203.90	207.00	-4	7,435	-0.05%
2024/06/27	2	195.75	0	0.00	193.00	2	7,250	0.03%
2024/06/26	1	201.00	1	200.50	201.00	0	7,241	0.00%
2024/06/25	4	199.13	2	201.00	200.00	2	7,281	0.03%
2024/06/24	14	204.89	12	206.08	204.50	2	7,392	0.03%
2024/06/21	7	200.64	5	194.50	200.00	2	7,194	0.03%
2024/06/20	6	192.42	8	193.44	195.50	-2	7,139	-0.03%
2024/06/18	12	190.54	10	193.50	191.00	2	7,290	0.03%
2024/06/17	2	190.75	0	0.00	189.00	2	7,295	0.03%
2024/06/14	1	192.00	1	191.00	192.00	0	7,379	0.00%
2024/06/13	10.1	190.15	1.1	188.64	188.50	9	7,406	0.12%
2024/06/12	13	193.23	19	190.82	194.50	-6	7,460	-0.08%
2024/06/11	12	189.96	12	192.63	187.50	0	7,543	0.00%
2024/06/07	14.1	192.21	6	197.50	192.00	8.1	7,698	0.11%
2024/06/06	1	197.00	2	196.50	196.50	-1	7,786	-0.01%
2024/06/05	7.1	195.65	5	195.50	195.50	2.1	7,834	0.03%
2024/06/04	1	200.00	1	199.00	198.00	0	7,920	0.00%
2024/06/03	12	201.96	11	204.45	202.00	1	8,167	0.01%
2024/05/31	11	201.00	11	202.73	199.00	0	8,248	0.00%
2024/05/30	21	205.00	21	202.50	204.00	0	8,261	0.00%
2024/05/29	1	202.00	0.1	202.50	201.00	1	8,288	0.01%
2024/05/28	15	203.43	15	205.77	202.50	0	8,311	0.00%
2024/05/27	26	203.81	26	204.65	203.50	0	8,295	0.00%
2024/05/24	11	202.95	10	201.75	203.00	1	8,341	0.01%
2024/05/23	6	203.25	6	206.50	201.50	0	8,308	0.00%
2024/05/22	6	204.50	7	202.93	205.50	-1	8,438	-0.01%
2024/05/21	5	203.50	6	206.75	203.50	-1	8,606	-0.01%
2024/05/20	20	206.25	20	206.88	206.50	0	8,663	0.00%
2024/05/17	42	206.26	38	206.04	206.50	4	8,772	0.05%
2024/05/16	19	205.53	25	207.94	203.50	-6	8,896	-0.07%
2024/05/15	27	195.26	29	195.60	195.50	-2	8,860	-0.02%
2024/05/14	24	189.83	24	191.81	190.50	0	8,965	0.00%
2024/05/13	30.1	187.05	27.1	188.54	187.50	3	9,156	0.03%
2024/05/10	26.1	192.62	20	191.20	193.00	6.1	9,324	0.06%
2024/05/09	1	197.00	5	198.80	198.50	-4	9,180	-0.04%
2024/05/08	10	196.00	10	193.70	196.50	0	9,192	0.00%
2024/05/07	8	191.81	10	190.45	192.00	-2	9,454	-0.02%
2024/05/06	10	190.50	10	191.10	190.50	0	9,494	0.00%
2024/05/03	20.1	192.53	19	194.03	192.00	1.1	9,481	0.01%
2024/05/02	19	196.16	19	194.74	196.50	0	9,571	0.00%
2024/04/30	15	196.83	15	199.33	197.00	0	9,607	0.00%
2024/04/29	21	197.98	20	198.38	198.00	1	9,648	0.01%
2024/04/26	25	192.60	26	193.31	192.50	-1	9,791	-0.01%
2024/04/25	22	191.32	21	193.83	187.00	1	9,799	0.01%
2024/04/24	26	195.83	21	196.74	196.50	5	9,812	0.05%
2024/04/23	7	183.86	16	186.22	188.00	-9	9,758	-0.09%
2024/04/22	25	188.86	14	194.57	182.00	11	9,666	0.11%
2024/04/19	25.1	196.00	25	199.10	196.00	0.1	9,531	0.00%
2024/04/18	22	204.55	22	203.30	205.00	0	9,488	0.00%
2024/04/17	11	201.05	11	204.05	201.50	0	9,472	0.00%
2024/04/16	10	201.25	10	203.30	201.50	0	9,455	0.00%
2024/04/15	5.1	221.45	5	225.50	212.50	0.1	9,443	0.00%
2024/04/12	6	228.25	5	231.00	229.50	1	9,313	0.01%
2024/04/11	7	229.71	6	231.33	229.50	1	9,337	0.01%
2024/04/10	8	237.88	6	239.92	230.50	2	9,333	0.02%
2024/04/09	7	236.79	6	240.33	237.00	1	9,352	0.01%
2024/04/08	12	246.08	13	244.00	242.50	-1	9,345	-0.01%
2024/04/03	9	238.06	20	238.48	241.00	-11	9,259	-0.12%
2024/04/02	7	242.93	5	247.50	234.00	2	9,240	0.02%
2024/04/01	12	245.42	12	248.13	245.00	0	9,145	0.00%
2024/03/29	1	247.50	1	245.50	245.50	0	9,152	0.00%
2024/03/27	2	249.75	6	255.08	251.00	-4	9,052	-0.04%
2024/03/26	1	245.00	1	242.00	242.00	0	8,927	0.00%
2024/03/22	29	246.52	28	243.86	247.50	1	8,866	0.01%
2024/03/21	17	233.65	15	235.50	233.50	2	8,668	0.02%
2024/03/20	11	230.41	11.1	232.91	229.50	-0.1	8,699	0.00%
2024/03/19	4	236.13	5	230.80	229.50	-1	8,751	-0.01%
2024/03/18	17	237.50	12	236.29	238.00	5	8,684	0.06%
2024/03/15	30	232.67	31	229.44	232.50	-1	8,689	-0.01%
2024/03/14	17.1	223.03	17	225.76	220.50	0.1	8,659	0.00%
2024/03/13	11.1	235.74	12	238.50	229.00	-0.9	8,739	-0.01%
2024/03/12	22	243.00	13	245.62	242.50	9	8,651	0.10%
2024/03/11	16	249.03	15	253.33	248.00	1	8,593	0.01%
2024/03/08	15	250.67	15	255.00	249.50	0	8,641	0.00%
2024/03/07	18.1	268.97	6	273.92	252.50	12.1	8,595	0.14%
2024/03/06	9	270.50	17.5	266.92	274.50	-8.5	8,335	-0.10%
2024/03/05	21.2	263.55	22	262.20	265.50	-0.8	8,341	-0.01%
2024/03/04	6	262.75	5	267.50	259.00	1	8,359	0.01%
2024/03/01	21	262.86	23	264.11	261.50	-2	8,322	-0.02%
2024/02/29	22	255.55	21	254.62	257.00	1	8,274	0.01%
2024/02/27	10	252.75	10	250.50	252.50	0	8,255	0.00%
2024/02/26	6	261.50	9	260.44	261.50	-3	8,170	-0.04%
2024/02/23	21	263.69	18	262.22	262.00	3	8,128	0.04%
2024/02/22	2	255.00	1	256.00	255.50	1	8,003	0.01%
2024/02/21	18.1	259.02	18	258.17	259.50	0.1	7,836	0.00%
2024/02/20	15	258.17	15	259.83	261.50	0	7,793	0.00%
2024/02/19	18.2	272.39	17	275.62	265.00	1.2	7,781	0.02%
2024/02/16	21	273.67	23	273.96	275.00	-2	7,674	-0.03%
2024/02/15	1	266.50	0.2	273.00	273.00	0.8	7,656	0.01%
2024/02/05	37	248.04	35	247.64	248.50	2	7,528	0.03%
2024/02/02	20.2	240.72	20.2	240.20	241.00	0.1	7,755	0.00%
2024/02/01	15	231.50	16	230.25	231.50	-1	7,649	-0.01%
2024/01/31	39	232.01	32	234.59	229.00	7	7,741	0.09%
2024/01/30	16	233.28	25.3	231.82	234.00	-9.3	7,738	-0.12%
2024/01/29	10	224.00	11	222.68	224.50	-1	7,520	-0.01%
2024/01/26	12	218.38	10	219.00	216.50	2	7,612	0.03%
2024/01/25	22	222.45	24	223.88	222.50	-2	7,651	-0.03%
2024/01/24	18	218.81	15	220.83	216.50	3	7,583	0.04%
2024/01/23	20	221.00	20	220.38	221.50	0	7,645	0.00%
2024/01/22	15	217.33	17.2	216.88	222.00	-2.2	7,580	-0.03%
2024/01/19	18	203.11	17	205.09	204.00	1	7,423	0.01%
2024/01/18	10	202.75	10	205.50	200.50	0	7,433	0.00%
2024/01/17	20	213.28	16	216.88	210.50	4	7,369	0.05%
2024/01/16	15	215.00	16	216.28	214.50	-1	7,386	-0.01%
2024/01/15	15	215.50	20	214.25	216.00	-5	7,379	-0.07%
2024/01/12	5	208.50	5	208.50	208.00	0	7,425	0.00%
2024/01/11	20	204.25	20	203.63	206.00	0	7,457	0.00%
2024/01/10	11	199.82	12.2	198.90	200.00	-1.2	7,509	-0.02%
2024/01/09	8.1	199.32	8	201.50	195.50	0.1	7,541	0.00%
2024/01/08	5	205.90	5	207.70	204.50	0	7,519	0.00%
2024/01/05	1.1	211.76	0	0.00	205.50	1.1	7,562	0.01%
2024/01/04	1	213.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0	0.00	1	219.00	218.50	-1	7,637	-0.01%
2024/01/02	5	217.80	5	219.50	218.00	0	7,643	0.00%
2023/12/29	1	218.00	1	219.00	218.00	0	7,716	0.00%
2023/12/28	1	215.00	3	220.33	214.50	-2	7,853	-0.03%
2023/12/27	1	216.50	1	216.00	217.00	0	8,073	0.00%
2023/12/26	1	214.00	1	215.50	215.50	0	8,392	0.00%
2023/12/22	5.1	217.01	5	215.50	217.00	0.1	8,705	0.00%
2023/12/20	40	213.50	40	214.09	213.50	0	9,114	0.00%
2023/12/15	8.1	215.74	7	214.07	215.50	1.1	9,288	0.01%
2023/12/14	3.1	225.28	2	230.00	220.00	1.1	9,289	0.01%
2023/12/13	5	223.30	1	224.50	223.50	4	9,307	0.04%
2023/12/12	1	220.50	1	220.50	219.50	0	9,358	0.00%
2023/12/11	3.3	228.12	2	229.75	220.50	1.3	9,350	0.01%
2023/12/08	12	237.96	12	238.79	238.00	0	9,317	0.00%
2023/12/07	5	229.70	7	227.36	224.50	-2	9,137	-0.02%
2023/12/06	0	0.00	1	218.00	223.50	-1	9,168	-0.01%
2023/12/05	2.1	212.12	2	219.50	212.00	0.1	9,163	0.00%
2023/12/04	6	228.17	3	225.33	224.00	3	9,137	0.03%
2023/12/01	2	226.00	4	224.50	229.50	-2	9,393	-0.02%
2023/11/30	4	230.00	1	231.50	228.00	3	9,479	0.03%
2023/11/29	1	225.50	3	224.00	225.00	-2	9,460	-0.02%
2023/11/28	11	217.00	10	217.00	217.50	1	9,624	0.01%
2023/11/27	1	214.00	1	211.50	211.50	0	9,746	0.00%
2023/11/24	2	216.00	1	220.50	217.50	1	9,920	0.01%
2023/11/23	6	217.83	5.1	219.51	215.50	1	9,995	0.01%
2023/11/21	0	0.00	1	228.00	225.00	-1	10,258	-0.01%
2023/11/20	2	221.75	2	223.75	223.50	0	10,564	0.00%
2023/11/17	1	221.50	1	221.50	221.50	0	10,825	0.00%
2023/11/16	9	222.00	6	223.33	220.50	3	10,939	0.03%
2023/11/15	2	230.25	3	230.67	229.00	-1	10,990	-0.01%
2023/11/14	18	232.44	18.1	229.59	232.00	-0.1	11,656	0.00%
2023/11/13	6	217.25	2	217.50	217.00	4	12,092	0.03%
2023/11/10	40	223.60	40.2	221.01	220.50	-0.2	12,229	0.00%
2023/11/09	12.1	212.23	17	209.59	215.00	-4.9	12,137	-0.04%
2023/11/08	10	207.50	16	204.34	209.00	-6	12,248	-0.05%
2023/11/07	16	199.25	16	200.66	200.00	0	12,491	0.00%
2023/11/06	13	197.00	15	196.50	197.50	-2	12,660	-0.02%
2023/11/03	17	188.71	17	190.26	189.00	0	12,868	0.00%
2023/11/02	7	180.79	12	183.67	184.00	-5	12,928	-0.04%
2023/11/01	2.1	176.93	1	176.50	177.00	1.1	13,071	0.01%
2023/10/31	6	176.25	3	176.50	176.00	3	13,190	0.02%
2023/10/27	11	187.23	10	189.00	186.50	1	13,444	0.01%
2023/10/26	1	190.00	5	192.00	187.00	-4	13,636	-0.03%
2023/10/25	3	202.67	4	201.13	200.50	-1	13,652	-0.01%
2023/10/24	25	199.24	21	195.43	201.50	4	13,863	0.03%
2023/10/23	24	192.96	21	192.86	192.50	3	13,959	0.02%
2023/10/20	20	191.60	22	191.52	192.50	-2	14,232	-0.01%
2023/10/19	17	197.15	17	199.09	197.50	0	14,457	0.00%
2023/10/18	11	201.64	12	205.00	198.50	-1	14,624	-0.01%
2023/10/17	9	211.06	7	213.14	207.50	2	14,675	0.01%
2023/10/16	32	212.77	37	214.35	215.00	-5	14,732	-0.03%
2023/10/13	26	220.98	22	223.66	223.00	4	14,818	0.03%
2023/10/12	22	222.57	24	223.83	223.50	-2	14,832	-0.01%
2023/10/11	15	218.33	17	221.88	218.00	-2	14,997	-0.01%
2023/10/06	12	221.96	11	225.45	221.00	1	15,293	0.01%
2023/10/05	26	221.85	31	220.82	222.50	-5	15,490	-0.03%
2023/10/04	39	220.15	35	215.50	221.00	4	15,730	0.03%
2023/10/03	26	220.40	38	221.68	219.00	-12	15,759	-0.08%
2023/10/02	20	223.08	10	227.60	215.50	10	15,638	0.06%
2023/09/28	28	218.38	27	216.43	219.50	1	15,485	0.01%
2023/09/27	37	208.80	36	208.49	211.50	1	15,348	0.01%
2023/09/26	25.1	209.31	24	211.21	204.00	1.1	15,546	0.01%
2023/09/25	28.4	214.26	29	214.72	211.00	-0.6	15,739	0.00%
2023/09/22	26	200.17	23	195.00	201.00	3	15,794	0.02%
2023/09/21	28	192.82	29	191.71	195.00	-1	15,813	-0.01%
2023/09/20	22	194.34	22	193.00	193.50	0	15,888	0.00%
2023/09/19	17	191.59	20	193.20	190.00	-3	15,919	-0.02%
2023/09/18	11	195.82	10	197.95	193.00	1	15,947	0.01%
2023/09/15	27	202.61	27	202.15	203.50	0	15,915	0.00%
2023/09/14	16	196.69	15	198.50	199.50	1	16,237	0.01%
2023/09/13	14	195.93	11	198.00	194.00	3	16,324	0.02%
2023/09/12	22	201.25	22	200.64	200.00	0	16,419	0.00%
2023/09/11	12.3	199.15	12	199.96	199.00	0.3	16,718	0.00%
2023/09/08	26.1	207.46	25	207.90	208.50	1.1	16,660	0.01%
2023/09/07	9.2	211.82	7	214.29	209.50	2.2	16,783	0.01%
2023/09/06	31.1	216.20	32	217.39	216.50	-0.9	16,895	-0.01%
2023/09/05	21	207.67	21	208.93	208.00	0	16,863	0.00%
2023/09/04	16	203.16	15	203.73	206.00	1	16,963	0.01%
2023/09/01	22	204.14	26	205.56	201.00	-4	17,167	-0.02%
2023/08/31	9	214.83	9	210.78	215.50	0	17,119	0.00%
2023/08/30	30	209.15	28	208.02	208.50	2	17,335	0.01%
2023/08/29	1	202.00	5	200.80	201.00	-4	17,494	-0.02%
2023/08/28	5	202.00	6	203.25	202.00	-1	17,497	-0.01%
2023/08/25	29	206.81	30	208.85	207.00	-1	17,578	-0.01%
2023/08/24	11	216.68	10.3	215.63	216.50	0.8	17,675	0.00%
2023/08/23	14.2	207.96	12	208.92	209.00	2.2	17,478	0.01%
2023/08/22	6	203.42	5	204.10	201.50	1	17,694	0.01%
2023/08/21	12	202.00	10	203.05	201.50	2	18,190	0.01%
2023/08/18	14.1	206.10	13	204.19	203.50	1.1	18,218	0.01%
2023/08/17	7	193.93	9	198.61	206.50	-2	17,771	-0.01%
2023/08/16	3	184.83	6	184.00	188.00	-3	17,637	-0.02%
2023/08/15	14	179.71	13	180.85	180.00	1	18,217	0.01%
2023/08/14	8	172.94	6	173.08	173.50	2	18,299	0.01%
2023/08/11	16	176.88	16	176.22	178.50	0	18,279	0.00%
2023/08/10	5	172.30	3	168.00	166.50	2	18,003	0.01%
2023/08/09	6	179.17	7	178.64	179.00	-1	17,778	-0.01%
2023/08/08	1	166.50	3	171.33	172.00	-2	17,596	-0.01%
2023/08/07	1	163.00	5	165.80	168.00	-4	17,423	-0.02%
2023/08/04	6	157.33	6	159.17	158.50	0	17,245	0.00%
2023/08/02	8	158.00	12	158.71	157.50	-4	17,111	-0.02%
2023/08/01	5	164.00	4	165.50	165.00	1	16,979	0.01%
2023/07/31	16	171.53	14	171.14	169.50	2	16,856	0.01%
2023/07/28	1	176.50	5	177.90	178.50	-4	16,700	-0.02%
2023/07/27	13	179.46	9	181.44	176.00	4	16,663	0.02%
2023/07/26	11	174.73	10	176.05	174.50	1	16,436	0.01%
2023/07/25	9	183.11	11	180.82	177.00	-2	16,360	-0.01%
2023/07/24	50	187.01	45	184.52	188.50	5	16,090	0.03%
2023/07/21	25	180.46	26	177.27	181.00	-1	15,856	-0.01%
2023/07/20	2	173.75	1	175.50	175.50	1	15,743	0.01%
2023/07/19	9	172.94	9	173.33	171.50	0	15,678	0.00%
2023/07/18	11	178.23	10	178.75	178.00	1	15,619	0.01%
2023/07/17	2	179.50	2	176.00	176.50	0	15,444	0.00%
2023/07/14	15	180.70	16	178.56	182.00	-1	15,399	-0.01%
2023/07/13	15	181.03	17.2	182.33	180.00	-2.2	15,223	-0.01%
2023/07/12	26	167.88	29	167.48	170.00	-3	15,013	-0.02%
2023/07/11	27.2	163.42	26	160.27	163.50	1.2	14,816	0.01%
2023/07/10	31	153.73	36	151.11	155.00	-5	14,581	-0.03%
2023/07/07	24	147.79	24	150.10	148.50	0	14,598	0.00%
2023/07/06	28	150.11	29	151.47	149.00	-1	14,706	-0.01%
2023/07/05	26	154.58	25	154.88	154.50	1	14,620	0.01%
2023/07/04	30	156.27	36	153.65	155.50	-6	14,613	-0.04%
2023/07/03	27	153.26	35	152.04	153.00	-8	14,426	-0.06%
2023/06/30	24	145.04	25	143.16	146.00	-1	14,134	-0.01%
2023/06/29	3	138.00	1	139.00	139.00	2	13,829	0.01%
2023/06/28	4	138.50	2	138.25	138.00	2	13,872	0.01%
2023/06/27	2	137.00	2	135.00	135.00	0	13,928	0.00%
2023/06/26	4	138.88	1	138.50	138.50	3	13,986	0.02%
2023/06/21	3	142.50	5	142.30	142.00	-2	13,981	-0.01%
2023/06/20	20	143.18	16	142.25	142.00	4	14,126	0.03%
2023/06/19	5	138.20	5.2	140.25	140.00	-0.2	14,288	0.00%
2023/06/16	12	140.17	9	140.11	139.50	3	14,268	0.02%
2023/06/15	10	136.75	9	137.83	138.00	1	14,089	0.01%
2023/06/14	3	136.50	3	134.67	134.50	0	13,778	0.00%
2023/06/13	5	136.30	4.2	135.88	136.00	0.8	13,742	0.01%
2023/06/12	1	133.00	1.2	134.08	135.00	-0.2	13,569	0.00%
2023/06/09	5	138.00	6	138.58	139.00	-1	13,416	-0.01%
2023/06/08	32	133.47	32	135.31	133.00	0	13,188	0.00%
2023/06/07	2	135.00	2	134.75	134.50	0	13,041	0.00%
2023/06/06	4	131.88	2	129.00	130.00	2	13,003	0.02%
2023/06/05	3	132.67	3	132.67	133.00	0	12,873	0.00%
2023/06/02	5	128.30	7.2	127.07	128.00	-2.2	12,646	-0.02%
2023/06/01	2	123.50	2	123.75	125.00	0	12,322	0.00%
2023/05/31	3	122.33	3	122.00	122.00	0	12,268	0.00%
2023/05/30	5	123.40	5	124.50	125.00	0	12,147	0.00%
2023/05/29	5	121.20	4	121.00	121.50	1	12,068	0.01%
2023/05/26	12	122.00	10	123.75	121.50	2	12,263	0.02%
2023/05/25	5	118.00	14.8	118.88	122.50	-9.8	11,877	-0.08%
2023/05/24	1	109.00	2	110.75	111.50	-1	11,324	-0.01%
2023/05/23	8.2	110.76	0	0.00	110.50	8.2	11,271	0.07%
2023/05/22	6	114.33	4	115.00	113.50	2	11,155	0.02%
2023/05/19	8	109.44	12	109.79	113.50	-4	10,654	-0.04%
2023/05/18	7	103.07	11	102.41	103.50	-4	9,916	-0.04%
2023/05/17	1	94.50	5	97.48	97.90	-4	9,528	-0.04%
2023/05/16	5	96.52	6	96.55	95.10	-1	9,364	-0.01%
2023/05/15	2	96.25	3	96.50	96.70	-1	9,348	-0.01%
2023/05/12	1	95.00	0	0.00	95.50	1	9,433	0.01%
2023/05/11	1	95.40	0	0.00	95.00	1	9,485	0.01%
2023/05/10	4	96.40	1	96.20	96.20	3	9,558	0.03%
2023/05/09	0	0.00	0.3	98.00	97.30	-0.3	9,660	0.00%
2023/05/08	2	98.10	0	0.00	97.20	2	9,808	0.02%
2023/05/05	2	98.65	0	0.00	98.10	2	9,896	0.02%
2023/05/04	1	95.30	1	96.20	96.70	0	10,067	0.00%
2023/05/03	1	97.50	0	0.00	96.70	1	10,151	0.01%
2023/05/02	3	98.50	2	98.20	98.20	1	10,195	0.01%
2023/04/28	5	99.08	1	98.50	98.60	4	10,223	0.04%
2023/04/27	9	98.07	13	98.47	98.50	-4	10,153	-0.04%
2023/04/26	7	96.94	3	95.40	98.40	4	10,172	0.04%
2023/04/25	8	97.94	2	97.20	96.40	6	10,097	0.06%
2023/04/24	5	100.00	10	101.50	101.50	-5	10,049	-0.05%
2023/04/21	2	98.00	4.1	99.33	98.20	-2.1	10,022	-0.02%
2023/04/20	0	0.00	0.1	100.50	100.00	-0.1	10,003	0.00%
2023/04/19	6	102.33	9	102.56	101.50	-3	10,094	-0.03%
2023/04/18	4	101.50	3	101.50	101.50	1	10,103	0.01%
2023/04/17	14	102.57	17	103.29	102.50	-3	10,135	-0.03%
2023/04/14	1	100.00	0	0.00	99.20	1	10,082	0.01%
2023/04/13	2	100.00	4	100.68	99.30	-2	10,044	-0.02%
2023/04/12	3	102.50	2	103.00	102.50	1	9,937	0.01%
2023/04/11	1	101.00	2.1	103.05	103.00	-1.1	9,756	-0.01%
2023/04/10	1.5	98.53	1	98.70	98.80	0.5	9,568	0.01%
2023/04/07	7	95.24	7	95.56	95.30	0	9,463	0.00%
2023/04/06	5	94.10	0	0.00	94.10	5	9,350	0.05%
2023/03/31	2	97.40	0	0.00	97.30	2	9,237	0.02%
2023/03/30	27.5	97.61	26	97.96	97.80	1.5	9,224	0.02%
2023/03/29	27	97.34	24	98.02	96.70	3	9,142	0.03%
2023/03/28	51	97.47	51	97.97	97.70	0	9,014	0.00%
2023/03/27	7	97.43	13	94.90	98.00	-6	8,784	-0.07%
2023/03/24	2	94.00	5	93.82	94.00	-3	8,744	-0.03%
2023/03/23	6.3	93.45	6	95.33	93.20	0.3	8,620	0.00%
2023/03/22	5	96.40	11	96.46	95.40	-6	8,401	-0.07%
2023/03/21	0	0.00	7	91.87	92.50	-7	7,819	-0.09%
2023/03/20	0	0.00	2	89.60	90.20	-2	7,651	-0.03%
2023/03/17	5	89.30	13	88.31	89.50	-8	7,608	-0.11%
2023/03/16	5	87.80	0	0.00	86.80	5	7,566	0.07%
2023/03/15	1	88.90	1	89.00	88.20	0	7,605	0.00%
2023/03/14	0.1	88.90	0	0.00	88.10	0.1	7,634	0.00%
2023/03/13	6	88.05	15	88.95	89.30	-9	7,659	-0.12%
2023/03/10	12	87.68	5	87.74	87.70	7	7,646	0.09%
2023/03/09	17	89.22	4	89.03	89.40	13	7,705	0.17%
2023/03/08	0	0.00	6	92.92	92.50	-6	7,507	-0.08%
2023/03/07	4	92.48	10	92.83	93.00	-6	7,641	-0.08%
2023/03/06	2	91.15	1	91.60	90.90	1	7,540	0.01%
2023/03/02	5	89.34	2	89.90	89.90	3	7,714	0.04%
2023/03/01	6	92.91	5.7	91.06	90.80	0.3	7,713	0.00%
2023/02/24	21	91.41	38	91.62	92.10	-17	7,631	-0.22%
2023/02/23	7	88.74	8	88.79	89.00	-1	7,430	-0.01%
2023/02/22	5	86.60	7	87.20	87.10	-2	7,565	-0.03%
2023/02/21	6	89.55	4	90.15	88.60	2	7,570	0.03%
2023/02/20	14	88.98	16	89.63	88.50	-2	7,537	-0.03%
2023/02/17	6	86.48	6	87.25	87.70	0	7,443	0.00%
2023/02/16	0	0.00	12	87.76	88.10	-12	7,570	-0.16%
2023/02/15	7	86.93	9	87.04	87.10	-2	7,865	-0.03%
2023/02/14	6	86.72	5	86.50	86.50	1	8,028	0.01%
2023/02/13	19	86.29	20	85.99	86.50	-1	8,196	-0.01%
2023/02/10	8	85.68	4	85.33	85.10	4	8,434	0.05%
2023/02/09	6	86.53	5	87.18	86.90	1	8,363	0.01%
2023/02/08	9	87.71	3	87.80	87.80	6	8,250	0.07%
2023/02/07	9	87.94	0	0.00	88.00	9	8,254	0.11%
2023/02/06	12.7	89.88	0	0.00	89.50	12.7	8,203	0.15%
2023/02/03	25	93.41	29	93.56	93.40	-4	8,194	-0.05%
2023/02/02	26	92.87	32	91.69	93.50	-6	8,215	-0.07%
2023/02/01	18	88.74	16	88.93	89.10	2	8,135	0.02%
2023/01/31	10	86.67	2	88.30	87.30	8	8,206	0.10%
2023/01/30	10	88.57	0	0.00	88.00	10	8,258	0.12%
2023/01/17	1	87.90	0	0.00	88.00	1	8,342	0.01%
2023/01/16	9	88.79	10	88.98	88.70	-1	8,462	-0.01%
2023/01/13	8	89.16	9	89.02	89.30	-1	8,529	-0.01%
2023/01/12	5	88.66	3	90.20	88.60	2	8,742	0.02%
2023/01/11	4	92.33	8	92.03	90.90	-4	8,825	-0.05%
2023/01/10	3	91.40	4	92.18	91.80	-1	8,935	-0.01%
2023/01/09	3	89.70	6	90.13	91.00	-3	9,201	-0.03%
2023/01/06	3	85.50	10	87.47	87.20	-7	9,460	-0.07%
2023/01/05	7	86.44	2	87.55	85.20	5	9,816	0.05%
2023/01/04	9	87.68	2	88.70	87.00	7	9,979	0.07%
2023/01/03	2	87.20	7	88.46	89.20	-5	10,081	-0.05%
2022/12/30	3	86.80	4	87.75	86.80	-1	10,259	-0.01%
2022/12/28	9	87.24	3	87.67	85.80	6	10,960	0.05%
2022/12/26	2	88.20	2	89.30	89.00	0	11,494	0.00%
2022/12/23	3	87.53	3	88.13	88.40	0	11,992	0.00%
2022/12/21	3	90.97	2	91.80	90.20	1	12,393	0.01%
2022/12/20	3	95.03	3	92.90	91.80	0	12,656	0.00%
2022/12/19	2	95.60	0	0.00	95.10	2	12,955	0.02%
2022/12/16	5	94.52	2	94.90	95.70	3	13,483	0.02%
2022/12/15	3	96.77	2	96.90	96.60	1	13,535	0.01%
2022/12/14	0	0.00	2	96.75	97.00	-2	13,841	-0.01%
2022/12/13	0	0.00	1	96.50	95.00	-1	14,007	-0.01%
2022/12/09	1	96.00	0	0.00	95.50	1	14,169	0.01%
2022/12/08	1	95.80	0	0.00	95.20	1	14,202	0.01%
2022/12/07	7	95.26	4	96.40	95.50	3	14,220	0.02%
2022/12/06	2	98.35	3.2	99.34	97.90	-1.2	14,235	-0.01%
2022/12/05	1	98.70	0	0.00	98.30	1	14,275	0.01%
2022/12/02	1	99.00	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	1	100.50	100.50	-1	14,353	-0.01%
2022/11/30	2	97.90	2	97.75	97.50	0	14,355	0.00%
2022/11/29	4	99.15	7.2	98.61	97.50	-3.2	14,502	-0.02%
2022/11/25	3	99.87	2	100.75	100.00	1	14,421	0.01%
2022/11/24	2	99.75	2	100.25	100.50	0	14,483	0.00%
2022/11/23	4	98.55	3	98.57	98.70	1	14,507	0.01%
2022/11/22	7.3	96.38	6	97.02	97.10	1.3	14,530	0.01%
2022/11/18	1	99.60	2	99.05	97.10	-1	14,534	-0.01%
2022/11/17	0	0.00	3	98.10	98.70	-3	14,434	-0.02%
2022/11/16	1	96.50	7	97.11	96.80	-6	14,513	-0.04%
2022/11/15	8	96.73	1	95.60	95.60	7	14,608	0.05%
2022/11/14	11	97.38	18	97.21	97.30	-7	14,948	-0.05%
2022/11/11	11	95.33	6	95.63	94.00	5	15,166	0.03%
2022/11/10	6	93.55	6	94.00	94.00	0	15,028	0.00%
2022/11/09	2	91.30	14	92.06	92.00	-12	15,278	-0.08%
2022/11/08	25	91.68	14	89.38	89.20	11	15,431	0.07%
2022/11/07	1	88.90	0	0.00	87.60	1	15,185	0.01%
2022/11/04	5	87.10	5	88.20	88.10	0	15,145	0.00%
2022/11/03	3	87.90	2	87.55	87.80	1	15,102	0.01%
2022/11/02	7	87.59	11	87.66	88.20	-4	15,053	-0.03%
2022/11/01	10	86.16	14.1	86.06	86.50	-4.1	15,093	-0.03%
2022/10/31	11	84.75	18.1	84.46	85.60	-7.1	14,949	-0.05%
2022/10/28	4	81.78	4.1	82.27	82.10	-0.1	14,853	0.00%
2022/10/27	15	80.45	21	80.75	81.50	-6	14,807	-0.04%
2022/10/26	1.1	78.80	1	76.30	76.90	0.1	14,684	0.00%
2022/10/25	5.1	78.95	2	79.25	78.40	3.1	14,672	0.02%
2022/10/24	6	80.88	0	0.00	80.00	6	14,785	0.04%
2022/10/21	1	83.00	5	80.20	79.90	-4	14,848	-0.03%
2022/10/20	8	80.19	8	81.39	82.30	0	14,883	0.00%
2022/10/19	11	84.58	6	84.85	83.00	5	14,935	0.03%
2022/10/18	4	84.38	3	84.53	83.00	1	15,190	0.01%
2022/10/17	9	83.50	10	85.13	84.60	-1	15,263	-0.01%
2022/10/14	10	89.33	2	92.20	88.00	8	15,056	0.05%
2022/10/13	19	91.77	18	92.04	88.80	1	14,846	0.01%
2022/10/12	8	87.36	8	86.80	90.50	0	14,838	0.00%
2022/10/11	5	85.94	5	85.92	85.10	0	15,139	0.00%
2022/10/07	2	94.35	3	95.30	91.50	-1	15,242	-0.01%
2022/10/06	2	94.40	2	96.05	94.80	0	15,505	0.00%
2022/10/05	4	94.58	4	94.80	94.60	0	15,616	0.00%
2022/10/04	6	94.17	7	93.60	92.90	-1	15,765	-0.01%
2022/10/03	6	94.67	5	93.74	93.80	1	15,903	0.01%
2022/09/30	12	88.28	18	91.14	92.80	-6	15,691	-0.04%
2022/09/29	10	87.45	8	87.95	86.00	2	15,337	0.01%
2022/09/28	9	91.01	4	91.25	89.20	5	15,337	0.03%
2022/09/27	5.1	95.71	3	96.83	94.00	2.1	15,426	0.01%
2022/09/26	4	96.58	6	97.28	97.00	-2	15,254	-0.01%
2022/09/23	31	98.86	26	99.55	102.00	5	15,044	0.03%
2022/09/22	2	93.60	2.9	93.64	95.00	-0.9	14,706	-0.01%
2022/09/21	12	91.58	16.9	91.86	93.70	-4.9	14,786	-0.03%
2022/09/20	14.2	91.23	16	90.96	91.10	-1.8	14,894	-0.01%
2022/09/19	5.1	88.49	7.3	89.74	88.10	-2.2	15,034	-0.01%
2022/09/06	1	79.00	7	78.63	77.70	-6	15,220	-0.04%
2022/09/05	2	79.85	1	78.80	78.60	1	15,777	0.01%
2022/09/02	0	0.00	3	81.50	80.10	-3	16,650	-0.02%
2022/09/01	9	82.10	6	82.62	81.00	3	17,967	0.02%
2022/08/31	19	83.33	23	82.97	83.60	-4	18,273	-0.02%
2022/08/30	0	0.00	1	83.40	82.10	-1	18,237	-0.01%
2022/08/29	3	80.67	5	80.92	80.50	-2	18,158	-0.01%
2022/08/26	3	83.90	3	83.40	83.40	0	18,113	0.00%
2022/08/25	21	83.92	14	83.77	83.80	7	18,032	0.04%
2022/08/24	3	81.77	3	80.90	80.30	0	17,975	0.00%
2022/08/23	1	82.10	5	81.40	82.30	-4	18,000	-0.02%
2022/08/22	10	84.40	10	82.80	82.10	0	18,094	0.00%
2022/08/19	2	83.30	5.8	84.03	83.10	-3.8	18,040	-0.02%
2022/08/18	1	81.60	1	83.30	83.00	0	18,263	0.00%
2022/08/17	2	82.45	3	82.83	82.70	-1	18,257	-0.01%
2022/08/16	2	81.50	2	82.35	82.30	0	18,279	0.00%
2022/08/15	1	81.00	3	79.63	80.50	-2	18,163	-0.01%
2022/08/12	3	79.60	4.1	79.55	78.60	-1.1	18,131	-0.01%
2022/08/11	14	80.24	12	79.68	79.00	2	18,111	0.01%
2022/08/10	9	78.42	8	78.36	79.30	1	18,135	0.01%
2022/08/09	25	75.52	26	76.94	77.50	-1	17,820	-0.01%
2022/08/08	4.1	72.34	5	73.36	73.90	-0.9	17,699	-0.01%
2022/08/05	22.8	72.30	14	71.89	72.00	8.8	17,868	0.05%
2022/08/04	3	75.27	6	73.80	72.00	-3	17,561	-0.02%
2022/08/03	2	79.65	2	80.95	79.90	0	17,371	0.00%
2022/08/02	1	79.60	0	0.00	80.40	1	17,544	0.01%
2022/08/01	2	81.00	0	0.00	81.10	2	17,685	0.01%
2022/07/29	1	82.30	0.8	81.30	81.30	0.2	17,828	0.00%
2022/07/28	2	81.40	2	81.30	81.30	0	18,013	0.00%
2022/07/27	2	81.25	3	81.60	82.00	-1	17,969	-0.01%
2022/07/26	0	0.00	1	80.60	80.60	-1	17,962	-0.01%
2022/07/25	5	82.62	100	82.10	82.00	-95	18,124	-0.52%
2022/07/22	4	83.35	2	82.90	83.20	2	18,249	0.01%
2022/07/21	2	82.00	7	82.43	82.70	-5	18,378	-0.03%
2022/07/20	1	81.60	54.6	82.21	82.00	-53.6	18,350	-0.29%
2022/07/19	155	80.09	9	80.00	79.30	146	18,343	0.80%	大買/鉅額交易
2022/07/18	0	0.00	150	77.21	78.60	-150	18,432	-0.81%	大賣/鉅額交易
2022/07/15	11	78.84	11	78.71	78.10	0	18,611	0.00%
2022/07/14	158	74.73	11	75.97	78.00	147	18,439	0.80%	大買/鉅額交易
2022/07/13	1	73.90	4	74.18	72.80	-3	18,099	-0.02%
2022/07/12	3	71.07	2	70.25	69.30	1	17,954	0.01%
2022/07/11	4	71.85	6	72.10	73.00	-2	17,971	-0.01%
2022/07/08	1	72.10	10	71.00	72.00	-9	17,874	-0.05%
2022/07/07	9	68.96	8	68.44	69.60	1	17,515	0.01%
2022/07/06	3	66.67	7	67.17	67.80	-4	17,041	-0.02%
2022/07/05	3	66.10	6	67.03	66.70	-3	16,886	-0.02%
2022/07/04	30	66.31	22	67.02	67.80	8	16,571	0.05%
2022/07/01	9	69.64	6	72.80	68.50	3	16,229	0.02%
2022/06/30	18.6	78.69	10	76.97	76.10	8.6	15,884	0.05%
2022/06/29	20	84.52	15	84.57	84.50	5	15,899	0.03%
2022/06/28	3	85.40	2	84.50	84.50	1	15,979	0.01%
2022/06/27	5	84.84	7	85.20	85.50	-2	16,184	-0.01%
2022/06/24	13	83.85	26	84.25	83.00	-13	16,060	-0.08%
2022/06/23	15	80.45	18	79.72	79.50	-3	15,859	-0.02%
2022/06/22	5	79.48	1	78.30	78.60	4	15,933	0.03%
2022/06/21	13	80.65	20	80.77	80.90	-7	15,950	-0.04%
2022/06/20	14	79.60	22	78.62	78.00	-8	16,223	-0.05%
2022/06/17	30	80.74	17	80.04	79.70	13	16,427	0.08%
2022/06/16	22	86.90	11	83.75	83.10	11	16,176	0.07%
2022/06/15	11	88.47	7	90.56	87.60	4	16,094	0.02%
2022/06/14	27	90.58	18	90.41	91.00	9	15,995	0.06%
2022/06/13	25	93.42	21	93.49	93.70	4	15,559	0.03%
2022/06/10	26	88.51	53.6	88.51	92.90	-27.6	14,723	-0.19%
2022/06/09	3	83.27	33	83.35	84.50	-30	13,433	-0.22%
2022/06/08	3	80.23	0.2	80.80	79.80	2.8	13,093	0.02%
2022/06/07	0	0.00	1	80.30	80.30	-1	13,185	-0.01%
2022/06/06	4	80.18	3	79.97	79.70	1	13,305	0.01%
2022/06/02	1	80.80	3	81.00	81.10	-2	13,452	-0.01%
2022/06/01	4	81.95	5	82.38	81.00	-1	13,610	-0.01%
2022/05/31	1	81.50	6	81.40	81.30	-5	13,574	-0.04%
2022/05/30	10.2	80.48	6	80.22	80.90	4.2	13,569	0.03%
2022/05/27	12	77.37	2	78.00	77.60	10	13,579	0.07%
2022/05/26	12	77.43	11	79.04	76.10	1	13,660	0.01%
2022/05/25	38	79.68	32	80.01	79.80	6	13,603	0.04%
2022/05/24	18.6	80.18	13	80.48	79.40	5.6	13,724	0.04%
2022/05/23	23	82.60	12	82.45	81.90	11	13,716	0.08%
2022/05/20	21	82.08	14	81.79	81.60	7	13,890	0.05%
2022/05/19	27	83.16	25	83.56	82.60	2	14,125	0.01%
2022/05/18	68	86.39	67	87.53	85.40	1	14,076	0.01%
2022/05/17	80	86.93	78	85.51	87.10	2	14,059	0.01%
2022/05/16	105	86.12	88	87.03	86.10	17	14,156	0.12%	大買/
2022/05/13	9	84.62	37	85.56	85.50	-28	14,000	-0.20%
2022/05/12	2	82.90	4	83.65	82.20	-2	13,723	-0.01%
2022/05/11	27	82.38	27	82.75	82.20	0	13,722	0.00%
2022/05/10	6	81.32	3	81.43	82.00	3	13,907	0.02%
2022/05/09	19	82.96	18	82.37	83.50	1	13,933	0.01%
2022/05/06	10	82.15	5	83.18	81.80	5	14,152	0.04%
2022/05/05	11	85.57	21	86.49	85.00	-10	14,313	-0.07%
2022/05/04	8	84.85	5	85.08	84.70	3	14,319	0.02%
2022/05/03	4	83.53	4	83.93	83.60	0	14,642	0.00%
2022/04/29	10	84.27	8.4	84.69	83.00	1.6	14,949	0.01%
2022/04/28	19	83.91	25	84.09	84.40	-6	15,188	-0.04%
2022/04/27	7	80.07	14	79.29	82.20	-7	15,409	-0.05%
2022/04/26	5	79.48	0	0.00	78.90	5	15,952	0.03%
2022/04/25	14.1	79.79	6	78.68	78.20	8.1	17,592	0.05%
2022/04/22	28.1	85.30	17	86.08	83.20	11.1	18,309	0.06%
2022/04/21	1	87.90	13	87.47	88.60	-12	18,150	-0.07%
2022/04/20	3	83.93	2	83.70	83.90	1	17,843	0.01%
2022/04/19	0	0.00	11	82.05	81.90	-11	17,777	-0.06%
2022/04/18	7	78.86	6	79.07	79.00	1	17,769	0.01%
2022/04/15	12	80.65	2	80.40	80.40	10	17,699	0.06%
2022/04/14	1	84.00	15	83.33	84.70	-14	17,725	-0.08%
2022/04/13	19	81.89	1	81.00	82.70	18	17,740	0.10%
2022/04/12	2	81.60	5	81.04	81.50	-3	17,866	-0.02%
2022/04/11	6	81.18	5	80.88	80.60	1	18,185	0.01%
2022/04/08	9.2	84.75	1	84.30	84.30	8.2	18,338	0.04%
2022/04/07	2	86.60	5.3	85.50	83.70	-3.3	18,264	-0.02%
2022/04/06	6.1	86.87	0	0.00	86.50	6.1	18,269	0.03%
2022/04/01	22.2	89.49	27	89.81	88.10	-4.8	18,349	-0.03%
2022/03/31	4	86.15	2	88.05	85.00	2	18,987	0.01%
2022/03/30	6	86.88	8	86.96	87.50	-2	19,497	-0.01%
2022/03/29	3	84.73	3	85.33	84.90	0	19,574	0.00%
2022/03/28	0	0.00	2	84.45	84.10	-2	19,911	-0.01%
2022/03/25	10	84.35	5	84.08	84.30	5	20,157	0.02%
2022/03/24	4	84.40	19	84.15	84.60	-15	19,981	-0.08%
2022/03/23	12	83.45	9	84.12	84.00	3	19,952	0.02%
2022/03/22	12	82.11	15	82.86	83.20	-3	19,614	-0.02%
2022/03/21	0	0.00	11	81.83	81.10	-11	19,165	-0.06%
2022/03/18	4	79.05	7	79.81	80.20	-3	19,076	-0.02%
2022/03/17	2	77.15	7	77.21	78.00	-5	18,924	-0.03%
2022/03/16	2	72.10	1	72.30	72.70	1	18,806	0.01%
2022/03/15	1	74.80	10	74.30	73.70	-9	19,070	-0.05%
2022/03/14	5	76.20	0	0.00	76.20	5	19,058	0.03%
2022/03/11	0	0.00	1	77.50	77.50	-1	19,096	-0.01%
2022/03/10	1	77.10	1	77.50	77.40	0	19,112	0.00%
2022/03/09	0	0.00	1	75.20	74.50	-1	19,083	-0.01%
2022/03/08	2	74.00	4	73.30	73.00	-2	19,352	-0.01%
2022/03/07	7	76.26	12	76.00	75.90	-5	19,490	-0.03%
2022/03/04	5	80.56	2	81.40	79.90	3	19,604	0.02%
2022/03/03	13	82.35	22	81.60	81.20	-9	19,587	-0.05%
2022/03/02	15	82.01	11	81.64	82.00	4	19,606	0.02%
2022/03/01	29	83.55	21	83.32	83.00	8	19,523	0.04%
2022/02/25	20	82.20	18	81.13	80.70	2	19,416	0.01%
2022/02/24	2	81.90	2	82.15	80.90	0	19,268	0.00%
2022/02/23	10	81.90	2	80.05	82.60	8	19,255	0.04%
2022/02/22	5	79.38	4	79.48	79.10	1	19,533	0.01%
2022/02/21	5	82.52	2	83.05	81.50	3	19,734	0.02%
2022/02/18	7	81.97	0	0.00	82.30	7	19,605	0.04%
2022/02/17	11	82.79	3	83.30	81.70	8	19,788	0.04%
2022/02/16	0	0.00	4	82.23	82.20	-4	20,081	-0.02%
2022/02/15	5	80.28	3	79.70	79.70	2	20,243	0.01%
2022/02/14	5	80.56	5	79.66	80.90	0	20,233	0.00%
2022/02/10	19	80.95	11	80.89	80.30	8	20,465	0.04%
2022/02/09	10	81.65	10	82.06	82.00	0	20,238	0.00%
2022/02/08	9	80.53	9	81.13	82.30	0	20,134	0.00%
2022/02/07	3	78.37	10	79.07	79.20	-7	20,136	-0.03%
2022/01/26	0	0.00	3	74.63	75.30	-3	19,988	-0.02%
2022/01/25	13	75.76	1	78.20	74.60	12	20,253	0.06%
2022/01/24	1	78.10	0	0.00	78.40	1	19,943	0.01%
2022/01/21	11	80.79	8	79.85	79.80	3	19,748	0.02%
2022/01/20	7	85.80	0	0.00	84.20	7	19,449	0.04%
2022/01/19	12	85.14	16	84.93	88.50	-4	19,270	-0.02%
2022/01/18	20	84.46	23	84.73	86.50	-3	18,766	-0.02%
2022/01/17	5	80.46	32	81.34	81.90	-27	17,478	-0.15%
2022/01/14	3	71.70	9	73.19	74.60	-6	17,043	-0.04%
2022/01/13	0	0.00	0.2	73.90	73.40	-0.2	17,029	0.00%
2022/01/11	1	73.20	6	73.10	73.00	-5	17,225	-0.03%
2022/01/07	3.2	74.28	1	73.80	73.80	2.2	17,320	0.01%
2022/01/06	1	75.50	3	76.33	75.70	-2	17,216	-0.01%
2022/01/05	8	77.58	1	76.90	76.90	7	17,223	0.04%
2022/01/04	13	80.08	6	79.80	79.80	7	17,119	0.04%
2022/01/03	3	78.67	3	78.50	78.40	0	17,047	0.00%
2021/12/30	1	76.30	0.1	76.30	76.00	0.9	17,006	0.01%
2021/12/29	11	76.19	2	76.25	77.00	9	17,188	0.05%
2021/12/28	6	76.00	8	75.63	75.30	-2	17,376	-0.01%
2021/12/27	33	79.20	37	79.06	76.80	-4	17,290	-0.02%
2021/12/24	5	79.78	16.2	78.36	79.50	-11.2	16,521	-0.07%
2021/12/23	8	77.16	9.1	77.73	76.10	-1.1	16,079	-0.01%
2021/12/22	4	76.15	11	76.32	76.80	-7	16,097	-0.04%
2021/12/21	3	74.20	27	74.53	74.80	-24	16,350	-0.15%
2021/12/17	1	72.50	1	72.00	71.80	0	17,353	0.00%
2021/12/16	1	71.40	0	0.00	72.90	1	18,473	0.01%
2021/12/15	0	0.00	3.8	70.98	71.20	-3.8	18,797	-0.02%
2021/12/14	18	70.08	2	70.35	69.70	16	19,915	0.08%
2021/12/13	5	70.98	0	0.00	70.80	5	19,967	0.03%
2021/12/09	19	73.07	26	73.01	71.80	-7	20,153	-0.03%
2021/12/08	1	71.90	0	0.00	71.70	1	20,243	0.00%
2021/12/07	5	72.10	2	73.00	71.40	3	20,510	0.01%
2021/12/06	1	72.20	0	0.00	71.50	1	20,847	0.00%
2021/12/03	8	73.44	0	0.00	73.10	8	21,083	0.04%
2021/12/02	9.8	74.56	0	0.00	73.40	9.8	21,248	0.05%
2021/12/01	3	74.37	17	74.27	74.80	-14	21,001	-0.07%
2021/11/30	9	71.84	10	72.77	71.90	-1	20,871	0.00%
2021/11/29	1.1	68.63	2	70.15	70.20	-0.9	20,898	0.00%
2021/11/26	4	68.60	0	0.00	68.60	4	21,168	0.02%
2021/11/25	3.2	71.27	0	0.00	70.60	3.2	21,544	0.01%
2021/11/24	3	70.20	4	71.73	71.70	-1	21,825	0.00%
2021/11/23	3	70.43	0	0.00	69.50	3	22,059	0.01%
2021/11/22	1	72.80	4	71.70	71.20	-3	22,250	-0.01%
2021/11/19	16	72.53	6	71.88	72.00	10	22,468	0.04%
2021/11/18	42	77.36	38	74.75	74.30	4	22,692	0.02%
2021/11/17	2	75.25	2	76.10	76.60	0	22,937	0.00%
2021/11/16	3	75.33	3	76.60	76.10	0	23,234	0.00%
2021/11/15	8	76.51	6	76.15	77.10	2	23,129	0.01%
2021/11/12	4	73.25	22.1	73.46	72.90	-18.1	22,814	-0.08%
2021/11/11	2	70.20	15	70.60	70.30	-13	22,494	-0.06%
2021/11/10	21	70.07	5	69.40	69.30	16	22,421	0.07%
2021/11/09	12	71.78	18	71.58	71.40	-6	22,333	-0.03%
2021/11/08	1	70.70	13	68.97	68.90	-12	22,056	-0.05%
2021/11/05	12	70.67	6	69.97	69.80	6	22,045	0.03%
2021/11/04	11	70.93	15	71.38	70.50	-4	21,995	-0.02%
2021/11/03	7	67.91	5	69.08	69.20	2	21,721	0.01%
2021/11/02	10	68.46	7	69.03	68.70	3	21,595	0.01%
2021/10/29	3	66.77	6	66.53	66.40	-3	21,456	-0.01%
2021/10/28	10	66.06	9	66.31	66.10	1	21,356	0.00%
2021/10/27	17	67.15	21	66.49	66.50	-4	21,276	-0.02%
2021/10/26	8	67.15	4	68.15	66.10	4	21,051	0.02%
2021/10/25	14	66.72	12	66.96	67.60	2	20,900	0.01%
2021/10/22	16	68.91	18	68.46	69.50	-2	20,581	-0.01%
2021/10/21	6	65.23	3	65.40	65.40	3	20,217	0.01%
2021/10/20	2	64.95	3	65.77	65.60	-1	20,230	0.00%
2021/10/19	6	65.70	10	66.32	65.20	-4	20,243	-0.02%
2021/10/18	17	64.72	11	64.36	64.00	6	20,262	0.03%
2021/10/15	7	65.91	6	66.18	65.40	1	20,318	0.00%
2021/10/14	5	64.10	6	63.67	63.60	-1	20,393	0.00%
2021/10/13	14	64.91	8	63.80	63.50	6	20,486	0.03%
2021/10/12	10	66.54	7	66.49	66.50	3	20,602	0.01%
2021/10/08	15	66.79	27	67.76	67.20	-12	20,877	-0.06%
2021/10/07	5	65.70	9	66.06	66.20	-4	20,748	-0.02%
2021/10/06	6	63.35	0	0.00	61.90	6	20,929	0.03%
2021/10/05	3	60.20	4	65.03	65.30	-1	21,158	0.00%
2021/10/04	7	62.17	8	61.40	61.10	-1	21,377	0.00%
2021/10/01	2	63.70	2	64.00	62.00	0	21,852	0.00%
2021/09/30	1	65.00	5	65.30	65.00	-4	22,125	-0.02%
2021/09/29	23	66.53	17	66.14	64.40	6	22,091	0.03%
2021/09/28	20	66.15	17	66.58	68.30	3	21,963	0.01%
2021/09/27	28	68.31	20	68.24	67.80	8	21,377	0.04%
2021/09/24	18	74.64	11	74.39	73.20	7	20,841	0.03%
2021/09/23	36	75.91	41	76.23	75.20	-5	20,504	-0.02%
2021/09/22	17	72.26	13	72.75	74.00	4	19,655	0.02%
2021/09/17	73	73.72	82	71.90	74.00	-9	19,780	-0.05%
2021/09/16	17	67.33	14	67.91	68.10	3	19,538	0.02%
2021/09/15	1	67.90	2	67.85	67.90	-1	20,570	0.00%
2021/09/14	2	66.35	6	66.42	67.10	-4	21,067	-0.02%
2021/09/13	14	68.96	8	68.60	66.80	6	21,772	0.03%
2021/09/10	62	70.75	63	70.11	71.40	-1	22,090	0.00%
2021/09/09	40	68.02	38	66.78	69.00	2	22,192	0.01%
2021/09/08	35	65.22	47	65.22	63.40	-12	21,866	-0.05%
2021/09/07	20	69.76	16	69.66	67.50	4	21,743	0.02%
2021/09/06	9	71.40	7	71.70	71.00	2	21,739	0.01%
2021/09/03	29	71.49	37	72.18	72.80	-8	22,282	-0.04%
2021/09/02	17	73.39	10	73.31	71.80	7	22,925	0.03%
2021/09/01	37	72.97	32	73.69	73.90	5	22,892	0.02%
2021/08/31	50	72.21	42	72.56	73.50	8	22,774	0.04%
2021/08/30	19	69.82	24	69.94	70.20	-5	22,515	-0.02%
2021/08/27	21	68.53	20	68.79	67.00	1	22,888	0.00%
2021/08/26	49	71.82	41	72.73	71.00	8	22,684	0.04%
2021/08/25	30	72.68	34	72.75	73.60	-4	22,699	-0.02%
2021/08/24	63	71.56	66.3	71.39	71.90	-3.3	22,793	-0.01%
2021/08/23	9	68.03	1	68.90	68.40	8	22,466	0.04%
2021/08/20	2	67.15	4	68.25	68.30	-2	21,927	-0.01%
2021/08/19	1	62.10	2	62.30	62.10	-1	21,540	0.00%
2021/08/18	15	63.63	10	62.11	64.20	5	21,563	0.02%
2021/08/17	0.1	59.20	0	0.00	58.40	0.1	21,806	0.00%
2021/08/16	1	61.20	3	61.80	61.80	-2	21,904	-0.01%
2021/08/13	2	64.18	2	63.10	63.00	0	22,091	0.00%
2021/08/11	2.2	66.42	2	67.25	66.70	0.2	22,430	0.00%
2021/08/06	1	70.90	2	72.30	72.00	-1	23,356	0.00%
2021/08/05	1	71.70	0	0.00	71.60	1	23,597	0.00%
2021/08/04	5	73.80	1	75.40	72.90	4	23,730	0.02%
2021/08/03	1	72.60	0	0.00	72.80	1	23,608	0.00%
2021/08/02	1	69.50	1	72.90	72.60	0	23,615	0.00%
2021/07/30	1	73.00	2	71.50	71.50	-1	23,555	0.00%
2021/07/29	1	71.30	1	73.00	72.50	0	23,566	0.00%
2021/07/28	3	70.50	2	73.05	72.20	1	23,539	0.00%
2021/07/27	1	74.40	3	74.20	73.00	-2	23,608	-0.01%
2021/07/23	3	74.50	13	75.02	73.70	-10	23,536	-0.04%
2021/07/22	15	76.37	1	76.90	75.60	14	23,612	0.06%
2021/07/21	3	75.80	2	74.40	74.00	1	23,653	0.00%
2021/07/20	0	0.00	2	74.25	74.90	-2	23,966	-0.01%
2021/07/19	4	76.08	2	76.10	75.50	2	24,015	0.01%
2021/07/16	7	76.77	6	77.37	77.40	1	23,986	0.00%
2021/07/15	9	77.13	9	78.34	77.90	0	23,945	0.00%
2021/07/14	2	79.40	0	0.00	80.10	2	23,673	0.01%
2021/07/13	13	80.91	11	81.35	79.50	2	23,558	0.01%
2021/07/12	9	81.19	5	80.14	80.00	4	23,234	0.02%
2021/07/09	7	78.60	8	78.66	77.10	-1	22,821	0.00%
2021/07/08	13	76.93	12	77.35	77.90	1	22,565	0.00%
2021/07/07	5	72.34	16	72.26	71.50	-11	22,038	-0.05%
2021/07/06	3	70.07	1	70.00	70.50	2	21,536	0.01%
2021/07/05	4	69.30	13	69.09	69.00	-9	21,469	-0.04%
2021/07/01	1	67.50	18	67.08	66.90	-17	21,323	-0.08%
2021/06/30	1	67.40	13	67.01	66.90	-12	21,245	-0.06%
2021/06/29	5	67.58	19	68.22	68.60	-14	21,157	-0.07%
2021/06/28	8	67.93	3	68.63	68.50	5	20,979	0.02%
2021/06/25	43	69.97	20.2	70.09	67.50	22.8	20,524	0.11%
2021/06/24	17	66.26	10	66.70	66.60	7	19,750	0.04%
2021/06/23	10	63.72	17	65.36	67.30	-7	18,688	-0.04%
2021/06/22	52	62.93	53	62.42	61.20	-1	18,167	-0.01%
2021/06/21	17	61.33	22	60.35	62.20	-5	17,304	-0.03%
2021/06/18	6	60.03	0	0.00	58.20	6	16,717	0.04%
2021/06/16	80	60.06	80	58.75	58.90	0	16,350	0.00%
2021/06/15	10.2	59.85	3	59.63	59.60	7.2	16,266	0.04%
2021/06/11	1	58.80	9	61.00	58.70	-8	16,170	-0.05%
2021/06/10	2	59.45	24.5	60.48	61.50	-22.5	15,582	-0.14%
2021/06/09	0	0.00	7	57.46	57.00	-7	14,780	-0.05%
2021/06/08	6	57.38	6	57.72	58.00	0	14,714	0.00%
2021/06/07	3	57.00	7	54.93	57.10	-4	14,632	-0.03%
2021/06/04	5.4	55.75	2	57.35	55.60	3.4	14,561	0.02%
2021/06/03	0	0.00	1	57.70	57.60	-1	14,382	-0.01%
2021/06/02	0	0.00	10	56.95	57.40	-10	15,129	-0.07%
2021/06/01	2	56.40	2	57.00	57.10	0	15,199	0.00%
2021/05/31	0	0.00	16	55.19	55.20	-16	15,227	-0.11%
2021/05/28	0	0.00	11	52.73	53.10	-11	15,469	-0.07%
2021/05/27	1	52.30	0	0.00	52.50	1	15,987	0.01%
2021/05/26	3	53.47	1	53.70	53.10	2	16,018	0.01%
2021/05/25	2	54.15	4	53.58	53.70	-2	16,292	-0.01%
2021/05/24	1	52.40	0	0.00	52.40	1	16,165	0.01%
2021/05/20	1	50.00	1	50.70	49.15	0	16,063	0.00%
2021/05/19	2	50.75	12	51.40	50.80	-10	16,355	-0.06%
2021/05/18	13	50.07	9	50.24	50.50	4	16,269	0.02%
2021/05/17	0	0.00	2	47.50	48.25	-2	16,002	-0.01%
2021/05/14	6	45.82	0	0.00	45.90	6	15,709	0.04%
2021/05/13	10	43.85	12	43.66	43.85	-2	15,454	-0.01%
2021/05/12	1	43.45	3	43.65	41.85	-2	15,261	-0.01%
2021/05/11	7	46.03	2	49.25	46.50	5	15,083	0.03%
2021/05/10	2	50.00	0	0.00	51.00	2	14,954	0.01%
2021/05/05	7.1	48.65	2	49.45	49.45	5.1	15,640	0.03%
2021/05/04	8	48.91	43	48.57	48.60	-35	15,717	-0.22%
2021/05/03	6	53.08	1	52.40	52.40	5	15,715	0.03%
2021/04/28	13.1	54.45	0	0.00	54.40	13.1	15,954	0.08%
2021/04/27	4	55.15	0	0.00	55.20	4	16,104	0.02%
2021/04/26	11	57.38	11.2	57.64	57.60	-0.2	16,107	0.00%
2021/04/23	1	56.60	14	56.43	56.80	-13	16,313	-0.08%
2021/04/22	3	54.70	3	55.37	54.50	0	17,306	0.00%
2021/04/21	10	55.90	1	56.00	55.80	9	18,548	0.05%
2021/04/20	0	0.00	3	56.00	55.60	-3	18,986	-0.02%
2021/04/19	2	54.60	1.6	54.78	55.00	0.4	19,073	0.00%
2021/04/16	0	0.00	2.2	54.96	54.50	-2.2	19,226	-0.01%
2021/04/15	0	0.00	3	53.10	53.30	-3	19,540	-0.02%
2021/04/14	18.2	51.76	10	52.30	52.10	8.2	20,165	0.04%
2021/04/13	2	54.28	3	54.70	53.30	-1	20,424	0.00%
2021/04/12	3	55.17	1	55.90	55.10	2	20,580	0.01%
2021/04/09	1	55.60	1	56.40	55.60	0	20,790	0.00%
2021/04/08	1	56.30	1	56.60	56.30	0	20,714	0.00%
2021/04/07	1	55.10	0	0.00	55.20	1	20,671	0.00%
2021/04/01	10	56.60	11	55.53	55.10	-1	20,871	0.00%
2021/03/31	5	55.78	3	55.80	56.20	2	20,914	0.01%
2021/03/30	16	54.92	0	0.00	55.20	16	20,906	0.08%
2021/03/25	2	55.20	0	0.00	54.90	2	22,481	0.01%
2021/03/24	3	55.20	3	54.90	55.80	0	23,017	0.00%
2021/03/23	31	55.44	2	55.85	55.20	29	24,177	0.12%
2021/03/22	2	54.40	1	54.50	54.50	1	25,564	0.00%
2021/03/19	2	54.80	6	54.50	54.90	-4	26,379	-0.02%
2021/03/18	19	55.21	10	55.40	55.40	9	26,682	0.03%
2021/03/17	11	55.09	4	55.28	55.20	7	26,843	0.03%
2021/03/16	20	56.85	27	56.10	56.00	-7	26,959	-0.03%
2021/03/15	1	56.50	0	0.00	56.60	1	27,473	0.00%
2021/03/12	31	57.26	30	56.80	56.80	1	28,315	0.00%
2021/03/11	10	56.20	11	57.20	57.20	-1	28,314	0.00%
2021/03/10	24.1	56.67	20	55.80	55.80	4.1	28,369	0.01%
2021/03/09	27.1	57.63	34	56.32	56.10	-6.9	28,478	-0.02%
2021/03/08	44	58.32	40	59.12	58.50	4	28,130	0.01%
2021/03/05	20	56.25	23	56.09	57.40	-3	27,418	-0.01%
2021/03/04	12	56.62	36	56.72	55.20	-24	27,432	-0.09%
2021/03/03	50	56.11	42.1	55.76	56.00	7.9	27,244	0.03%
2021/03/02	17	57.02	18	56.66	56.90	-1	27,361	0.00%
2021/02/26	16	54.39	10.1	54.21	54.20	5.9	27,598	0.02%
2021/02/25	25	56.74	22	56.03	55.90	3	28,817	0.01%
2021/02/24	23	55.63	26	55.70	56.20	-3	28,672	-0.01%
2021/02/23	13	54.78	21	54.65	54.60	-8	28,567	-0.03%
2021/02/22	19	55.47	11	55.36	55.30	8	29,133	0.03%
2021/02/19	32.1	55.21	43	56.04	55.20	-10.9	29,472	-0.04%
2021/02/18	15	55.06	18	54.79	54.70	-3	29,370	-0.01%
2021/02/17	3.1	55.58	7	55.54	55.10	-3.9	29,266	-0.01%
2021/02/04	0	0.00	3	52.27	52.60	-3	29,098	-0.01%
2021/02/03	0	0.00	2	52.90	51.80	-2	29,153	-0.01%
2021/02/02	1	52.00	0	0.00	52.30	1	29,241	0.00%
2021/02/01	2	51.75	0	0.00	51.70	2	29,392	0.01%
2021/01/29	4	53.63	1	53.80	52.10	3	29,399	0.01%
2021/01/28	1	54.30	3	54.57	54.00	-2	29,365	-0.01%
2021/01/27	3	55.27	12	54.68	54.30	-9	29,304	-0.03%
2021/01/26	4	52.78	5	52.88	52.60	-1	29,082	0.00%
2021/01/25	3	51.87	4	51.70	52.10	-1	29,081	0.00%
2021/01/22	11	52.60	2	52.10	53.30	9	29,043	0.03%
2021/01/21	13	52.76	0	0.00	51.90	13	29,111	0.04%
2021/01/20	12	53.01	8	52.71	51.80	4	29,221	0.01%
2021/01/19	17	54.78	1	55.40	54.90	16	29,169	0.05%
2021/01/18	15	57.09	19	56.67	56.00	-4	29,279	-0.01%
2021/01/15	28	58.42	30	60.42	57.20	-2	28,862	-0.01%
2021/01/14	17	58.55	45	57.95	58.60	-28	28,001	-0.10%
2021/01/13	17	55.37	41	55.21	55.80	-24	27,286	-0.09%
2021/01/12	21	51.83	1	51.90	51.90	20	27,793	0.07%
2021/01/11	11	51.21	6	51.00	51.30	5	29,346	0.02%
2021/01/08	41	54.06	3	55.50	52.80	38	29,446	0.13%
2021/01/07	14	54.94	32	55.60	54.80	-18	29,322	-0.06%
2021/01/06	7	53.90	15	53.37	54.40	-8	28,939	-0.03%
2021/01/05	5	51.96	13	52.72	52.90	-8	28,551	-0.03%
2021/01/04	9	51.73	11	52.17	51.90	-2	28,438	-0.01%
2020/12/29	38	50.57	1	50.70	50.30	37	28,854	0.13%
2020/12/28	3	50.73	10	50.40	50.60	-7	28,837	-0.02%
2020/12/25	19	50.91	24	51.31	50.90	-5	28,916	-0.02%
2020/12/24	2	51.60	0	0.00	51.80	2	29,015	0.01%
2020/12/23	10	52.00	0	0.00	51.70	10	29,190	0.03%
2020/12/22	36	54.45	28	52.05	51.50	8	29,768	0.03%
2020/12/21	24	57.25	27.4	58.35	56.70	-3.4	29,556	-0.01%
2020/12/18	32	55.81	8	56.38	56.20	24	29,020	0.08%
2020/12/17	18	56.39	19	56.36	55.30	-1	28,672	0.00%
2020/12/16	12	55.49	63	54.85	56.30	-51	27,633	-0.18%
2020/12/15	21	52.55	33	53.09	51.70	-12	26,277	-0.05%
2020/12/14	8	52.48	10	52.50	52.30	-2	25,856	-0.01%
2020/12/11	2	50.00	0	0.00	51.30	2	25,771	0.01%
2020/12/10	3	51.87	8	50.64	50.30	-5	25,930	-0.02%
2020/12/09	14	53.02	13	53.24	52.00	1	25,920	0.00%
2020/12/08	25	52.51	33.7	52.15	52.20	-8.7	25,644	-0.03%
2020/12/07	19	50.84	8	49.80	50.10	11	25,214	0.04%
2020/12/04	7	49.83	5	50.30	49.50	2	25,529	0.01%
2020/12/03	8	50.19	14	49.80	50.80	-6	25,769	-0.02%
2020/12/02	16	50.11	7	49.80	49.75	9	26,120	0.03%
2020/12/01	5	50.86	14	50.63	50.50	-9	26,385	-0.03%
2020/11/30	9	52.12	5	51.70	51.60	4	26,717	0.01%
2020/11/27	8	51.19	13	51.42	51.80	-5	27,004	-0.02%
2020/11/26	33	50.44	40	50.79	50.50	-7	27,466	-0.03%
2020/11/25	29	52.13	16	51.10	50.20	13	27,248	0.05%
2020/11/24	27	51.15	34	51.80	51.30	-7	27,467	-0.03%
2020/11/23	6	48.97	8	48.74	48.50	-2	27,037	-0.01%
2020/11/20	11	48.00	3	48.08	47.95	8	27,737	0.03%
2020/11/19	11	48.19	18	48.18	47.60	-7	28,676	-0.02%
2020/11/18	25	46.92	9	47.26	47.45	16	30,627	0.05%
2020/11/17	15	45.40	26	45.64	45.45	-11	31,153	-0.04%
2020/11/16	8	44.18	3	44.45	44.35	5	32,848	0.02%
2020/11/12	4	44.31	4	44.53	44.45	0	35,252	0.00%
2020/11/11	4	43.86	2	43.65	43.65	2	36,177	0.01%
2020/11/10	3	44.12	0	0.00	44.00	3	38,066	0.01%
2020/11/09	0	0.00	2	44.85	44.90	-2	41,214	0.00%
2020/11/06	5	44.92	4	44.68	44.30	1	42,827	0.00%
2020/11/05	10	44.82	4	44.40	44.40	6	43,410	0.01%
2020/11/04	12	45.33	9	45.20	45.15	3	44,703	0.01%
2020/11/03	9	44.54	14	43.95	44.85	-5	45,064	-0.01%
2020/11/02	2	43.18	6	43.17	43.20	-4	45,504	-0.01%
2020/10/30	0	0.00	1	43.95	43.95	-1	46,417	0.00%
2020/10/29	40	43.60	39	43.77	44.95	1	46,758	0.00%
2020/10/28	7	44.93	2	44.28	44.55	5	46,990	0.01%
2020/10/27	8	45.88	11	45.78	45.80	-3	47,118	-0.01%
2020/10/26	5	46.62	1	46.40	46.10	4	47,493	0.01%
2020/10/23	12	47.77	41	47.78	47.60	-29	48,034	-0.06%
2020/10/22	7	48.51	7	48.66	48.05	0	48,619	0.00%
2020/10/21	23	50.17	22	50.05	48.95	1	49,101	0.00%
2020/10/20	56	50.91	16	50.89	51.20	40	49,549	0.08%
2020/10/19	10	49.93	49	50.45	50.90	-39	49,388	-0.08%
2020/10/16	7	46.83	6	46.68	46.35	1	48,913	0.00%
2020/10/15	14	46.32	9	46.12	45.95	5	49,896	0.01%
2020/10/14	23	47.03	24	46.20	47.35	-1	51,513	0.00%
2020/10/13	8	45.45	6	45.20	45.40	2	53,410	0.00%
2020/10/12	3	46.13	4	45.76	45.40	-1	54,813	0.00%
2020/10/08	3	46.17	5	46.32	46.20	-2	56,601	0.00%
2020/10/07	5	46.46	4	46.13	45.85	1	57,105	0.00%
2020/10/06	4	46.35	7	46.30	46.55	-3	58,423	-0.01%
2020/10/05	4	45.20	8	45.00	45.35	-4	58,930	-0.01%
2020/09/30	9	44.29	7	44.51	44.60	2	59,080	0.00%
2020/09/29	17	45.31	10	44.96	45.35	7	59,132	0.01%
2020/09/28	6	44.66	7	44.41	44.50	-1	59,409	0.00%
2020/09/25	12	44.86	13	43.34	43.95	-1	60,014	0.00%
2020/09/24	15	46.93	17	47.06	47.00	-2	60,188	0.00%
2020/09/23	17	47.36	20	46.78	46.30	-3	59,961	-0.01%
2020/09/22	1	47.10	42	47.31	47.30	-41	60,325	-0.07%
2020/09/21	9	48.33	8	48.93	48.20	1	61,168	0.00%
2020/09/18	12	49.02	12	48.54	49.40	0	61,286	0.00%
2020/09/17	18	48.42	11	48.71	48.50	7	61,454	0.01%
2020/09/16	21	49.70	20	49.85	49.25	1	61,484	0.00%
2020/09/15	17	49.56	16	49.31	49.15	1	61,668	0.00%
2020/09/14	21	49.77	19	49.88	49.60	2	61,621	0.00%
2020/09/11	2	49.48	4	49.75	48.85	-2	62,002	0.00%
2020/09/10	12	50.20	12	50.21	49.70	0	63,001	0.00%
2020/09/09	10	51.06	9	50.79	50.70	1	63,631	0.00%
2020/09/08	12	50.98	11	51.12	50.60	1	63,687	0.00%
2020/09/07	47	52.66	24	53.56	51.80	23	63,840	0.04%
2020/09/04	66	54.01	25	53.92	54.80	41	63,910	0.06%
2020/09/03	11	54.58	9	54.49	53.90	2	64,048	0.00%
2020/09/02	21	53.50	24	54.02	53.80	-3	64,353	0.00%
2020/09/01	18	52.77	28	52.58	53.10	-10	64,129	-0.02%
2020/08/31	16	51.68	12	51.73	51.40	4	63,696	0.01%
2020/08/28	41	52.95	26	52.57	51.80	15	63,696	0.02%
2020/08/27	40	54.83	46	55.05	55.10	-6	63,450	-0.01%
2020/08/26	61	54.93	55	54.53	53.90	6	63,286	0.01%
2020/08/25	31	54.67	40	54.68	54.00	-9	62,944	-0.01%
2020/08/24	132	58.23	89	56.52	55.20	43	62,792	0.07%	大買/
2020/08/21	27	56.34	41	56.70	57.40	-14	61,011	-0.02%
2020/08/20	103	54.98	117	53.21	52.20	-14	62,227	-0.02%	大買/大賣/
2020/08/19	92	56.90	121	56.76	56.60	-29	61,656	-0.05%	大賣/
2020/08/18	81	54.48	51	54.70	56.20	30	61,108	0.05%
2020/08/17	63	53.76	59	53.37	53.10	4	60,793	0.01%
2020/08/14	91	52.30	113	52.74	53.10	-22	60,487	-0.04%	大賣/
2020/08/13	378	49.77	392	50.02	52.20	-14	58,936	-0.02%	大買/大賣/
2020/08/12	82	45.96	62	47.00	48.20	20	56,215	0.04%
2020/08/11	27	44.00	47	43.91	43.85	-20	55,202	-0.04%
2020/08/10	94	44.56	87	44.14	43.60	7	55,347	0.01%
2020/08/07	48	42.13	31	42.32	42.10	17	54,708	0.03%
2020/08/06	33	42.05	134	41.59	41.40	-101	55,555	-0.18%	大賣/鉅額交易
2020/08/05	135	42.42	26	42.56	42.70	109	55,729	0.20%	大買/鉅額交易
2020/08/04	22	40.44	0	0.00	40.35	22	55,561	0.04%
2020/08/03	10	41.01	8	41.06	41.20	2	55,548	0.00%
2020/07/31	11	40.49	3	40.58	40.30	8	55,641	0.01%
2020/07/30	21	40.69	43	40.71	40.80	-22	56,159	-0.04%
2020/07/29	47	41.56	44	40.95	40.55	3	56,588	0.01%
2020/07/28	45	42.62	48	42.22	42.50	-3	56,594	-0.01%
2020/07/27	23	42.43	47	42.76	42.15	-24	56,788	-0.04%
2020/07/24	10	42.02	27	43.16	41.55	-17	56,984	-0.03%
2020/07/23	54	43.40	41	43.35	43.75	13	57,673	0.02%
2020/07/22	76	42.64	50	42.76	42.30	26	58,198	0.04%
2020/07/21	41	42.15	64	42.21	41.80	-23	57,408	-0.04%
2020/07/20	63	39.98	67.1	39.76	41.90	-4.1	57,098	-0.01%
2020/07/17	94	39.24	111	38.98	38.10	-17	56,222	-0.03%	大賣/
2020/07/16	75	38.09	45	37.87	38.80	30	54,977	0.05%
2020/07/15	30	37.24	52	37.21	36.55	-22	54,307	-0.04%
2020/07/14	32	35.75	28	35.92	35.65	4	54,106	0.01%
2020/07/13	16	36.09	29	35.82	36.50	-13	54,451	-0.02%
2020/07/10	315	33.88	319	34.20	33.90	-4	54,216	-0.01%	大買/大賣/
2020/07/09	10	34.09	11	33.98	33.65	-1	54,678	0.00%
2020/07/08	24	33.84	20	33.88	34.20	4	55,282	0.01%
2020/07/07	30	34.11	183	34.33	33.70	-153	55,943	-0.27%	大賣/鉅額交易
2020/07/06	129	35.65	238	35.52	35.15	-109	56,323	-0.19%	大買/大賣/鉅額交易
2020/07/03	420	34.64	227	34.54	34.50	193	56,313	0.34%	大買/大賣/鉅額交易
2020/07/02	21	33.39	6	33.55	33.20	15	55,775	0.03%
2020/07/01	15	33.70	7	33.51	33.40	8	56,138	0.01%
2020/06/30	192	33.35	148	33.42	33.60	44	57,055	0.08%	大買/大賣/
2020/06/29	11	32.25	11	32.10	32.10	0	57,793	0.00%
2020/06/24	17	31.91	22	31.79	32.00	-5	59,076	-0.01%
2020/06/23	37	31.64	20	31.50	31.65	17	60,318	0.03%
2020/06/22	15	32.25	3	33.00	32.05	12	60,822	0.02%
2020/06/19	1	33.15	2	33.25	33.30	-1	61,315	0.00%
2020/06/18	21	33.32	49	32.64	33.15	-28	61,646	-0.05%
2020/06/17	62	33.80	18	33.43	33.20	44	61,513	0.07%
2020/06/16	19	33.23	55	33.29	34.25	-36	61,513	-0.06%
2020/06/15	40	31.60	66	31.77	31.15	-26	61,691	-0.04%
2020/06/12	124	32.58	103	32.63	32.45	21	63,144	0.03%	大買/大賣/
2020/06/11	59	33.30	53	33.45	33.75	6	64,561	0.01%
2020/06/10	58	33.24	40	33.38	33.10	18	65,914	0.03%
2020/06/09	84	34.35	66	34.32	33.90	18	67,752	0.03%
2020/06/08	28	34.30	26	34.88	33.95	2	68,454	0.00%
2020/06/05	25	35.25	30	35.17	35.00	-5	70,044	-0.01%
2020/06/04	30	35.41	30	35.33	35.00	0	71,378	0.00%
2020/06/03	40	35.39	32	35.29	35.25	8	72,543	0.01%
2020/06/02	41	36.78	48	36.29	36.10	-7	73,155	-0.01%
2020/06/01	30	37.61	33	37.42	37.80	-3	73,512	0.00%
2020/05/29	35	37.05	34	37.27	37.25	1	74,101	0.00%
2020/05/28	29	37.09	29	37.28	37.00	0	74,253	0.00%
2020/05/27	72	38.28	35	38.11	36.90	37	73,667	0.05%
2020/05/26	39	35.66	73	35.96	36.45	-34	71,644	-0.05%
2020/05/25	56	33.04	49	32.42	33.15	7	70,485	0.01%
2020/05/22	19	34.05	17	33.86	33.35	2	69,924	0.00%
2020/05/21	36	33.67	41	33.65	33.65	-5	69,183	-0.01%
2020/05/20	10	33.22	21	32.84	32.70	-11	68,662	-0.02%
2020/05/19	23	33.01	38	33.12	33.50	-15	68,360	-0.02%
2020/05/18	70	32.90	33	32.91	32.30	37	67,883	0.05%
2020/05/15	80	33.56	77	33.86	34.10	3	67,270	0.00%
2020/05/14	57	33.40	56	33.63	32.55	1	66,571	0.00%
2020/05/13	83	34.28	77	34.21	33.60	6	66,131	0.01%
2020/05/12	84	33.91	82	34.01	34.50	2	65,016	0.00%
2020/05/11	39	33.88	43	34.00	33.25	-4	64,952	-0.01%
2020/05/08	27	33.45	24	33.39	33.20	3	64,286	0.00%
2020/05/07	27	33.11	40	32.88	33.50	-13	64,040	-0.02%
2020/05/06	66	32.65	63	32.47	32.15	3	63,725	0.00%
2020/05/05	54	33.40	12.2	33.57	33.00	41.8	63,131	0.07%
2020/05/04	25	33.32	19	33.78	34.05	6	62,617	0.01%
2020/04/30	37	32.83	71	32.88	33.05	-34	62,094	-0.05%
2020/04/29	60	31.80	58	32.41	32.10	2	61,518	0.00%
2020/04/28	78	32.07	60	32.20	31.25	18	60,935	0.03%
2020/04/27	29	30.55	93.1	29.67	31.50	-64.1	59,408	-0.11%
2020/04/24	25	28.39	29	28.48	28.65	-4	58,034	-0.01%
2020/04/23	50	28.22	48	28.32	28.50	2	57,913	0.00%
2020/04/22	7	27.45	6	27.91	28.35	1	57,177	0.00%
2020/04/21	25	27.11	8	27.39	27.05	17	56,362	0.03%
2020/04/20	42	27.79	42	28.03	27.70	0	55,798	0.00%
2020/04/17	67	27.90	58	28.02	27.80	9	55,711	0.02%
2020/04/16	83	28.34	111	27.93	28.60	-28	54,579	-0.05%	大賣/
2020/04/15	150.1	27.73	163	28.11	27.80	-12.9	54,265	-0.02%	大買/大賣/
2020/04/14	36	27.48	25	27.81	28.75	11	53,103	0.02%
2020/04/13	27	26.84	27	26.76	26.80	0	52,502	0.00%
2020/04/10	30	26.49	33	26.70	26.40	-3	52,164	-0.01%
2020/04/09	26	26.05	23	26.46	25.35	3	51,436	0.01%
2020/04/08	28	27.27	12.3	26.80	26.50	15.7	50,729	0.03%
2020/04/07	15	28.46	32	28.56	28.35	-17	49,950	-0.03%
2020/04/06	16	26.78	21.2	26.60	26.90	-5.2	50,020	-0.01%
2020/04/01	63	24.95	43	24.16	25.15	20	49,877	0.04%
2020/03/31	61	24.43	58	24.47	24.25	3	48,514	0.01%
2020/03/30	29	23.07	21	23.20	23.60	8	46,687	0.02%
2020/03/27	85	22.91	146	22.62	23.10	-61	45,112	-0.14%	大賣/
2020/03/26	44	20.61	18	20.73	21.00	26	43,532	0.06%
2020/03/25	43	20.02	52	20.05	20.20	-9	42,629	-0.02%
2020/03/24	56	18.67	66	18.61	18.85	-10	41,664	-0.02%
2020/03/23	64	17.69	84	17.37	17.75	-20	41,110	-0.05%
2020/03/20	31	18.22	44	18.44	18.00	-13	40,715	-0.03%
2020/03/19	172	17.71	135	18.10	17.20	37	39,451	0.09%	大買/大賣/
2020/03/18	166	19.58	147	19.93	19.10	19	38,401	0.05%	大買/大賣/
2020/03/17	129	20.48	101	20.63	20.05	28	36,538	0.08%	大買/大賣/
2020/03/16	92	20.49	77	21.28	19.80	15	34,930	0.04%
2020/03/13	157	20.07	200	20.34	21.85	-43	33,077	-0.13%	大買/大賣/
2020/03/12	121	20.51	95	21.22	19.90	26	30,903	0.08%	大買/
2020/03/11	110	22.44	110	21.97	22.10	0	29,944	0.00%	大買/大賣/
2020/03/10	63	19.99	64	20.06	20.50	-1	27,942	0.00%
2020/03/09	156	19.37	161	20.45	18.65	-5	26,321	-0.02%	大買/大賣/
2020/03/06	207	19.79	215	19.07	20.10	-8	24,818	-0.03%	大買/大賣/
2020/03/05	68	18.28	64	17.98	18.50	4	23,647	0.02%
2020/03/04	9	17.49	13	17.38	17.75	-4	22,811	-0.02%
2020/03/03	15	16.98	16	16.76	17.05	-1	21,797	0.00%
2020/02/27	1	15.15	0	0.00	14.80	1	21,197	0.00%
2020/02/26	3	15.47	0	0.00	15.45	3	21,767	0.01%
2020/02/25	1	15.60	0	0.00	15.95	1	22,681	0.00%
2020/02/24	12	15.91	10	15.90	15.65	2	23,338	0.01%
2020/02/21	0	0.00	1	16.15	16.10	-1	23,798	0.00%
2020/02/20	0	0.00	12	15.93	15.85	-12	24,220	-0.05%
2020/02/19	50	15.65	52	15.70	15.70	-2	24,387	-0.01%
2020/02/18	7	15.45	5	15.50	15.70	2	24,726	0.01%
2020/02/17	57	15.50	5	15.60	15.55	52	24,570	0.21%
2020/02/14	2	15.70	54	15.66	15.75	-52	24,439	-0.21%
2020/02/13	11	15.40	8	15.36	15.25	3	24,131	0.01%
2020/02/12	152	15.39	151	15.45	15.50	1	23,954	0.00%	大買/大賣/
2020/02/11	113	14.80	119	14.80	14.85	-6	23,255	-0.03%	大買/大賣/
2020/02/07	7	14.48	0	0.00	14.30	7	23,024	0.03%
2020/02/05	5	14.80	7	15.01	14.40	-2	22,607	-0.01%
2020/02/04	14	14.94	1	15.10	15.00	13	22,350	0.06%
2020/01/31	0	0.00	2	14.95	15.30	-2	22,970	-0.01%
2020/01/30	7	16.21	0	0.00	16.20	7	22,697	0.03%
2020/01/20	1	18.05	5	18.05	18.00	-4	22,672	-0.02%
2020/01/17	5	17.72	16	17.98	18.00	-11	22,658	-0.05%
2020/01/16	11	17.79	14	17.88	17.70	-3	22,405	-0.01%
2020/01/15	6	18.24	3	18.30	18.10	3	22,242	0.01%
2020/01/14	6	18.13	15	18.15	18.40	-9	22,156	-0.04%
2020/01/13	16	18.05	15	18.11	17.85	1	21,854	0.00%
2020/01/10	53	17.78	45	17.96	17.80	8	21,099	0.04%
2020/01/09	9	17.59	23	17.87	18.30	-14	20,514	-0.07%
2020/01/08	12	17.14	12	17.13	17.15	0	19,878	0.00%
2020/01/07	3	17.58	4	17.28	17.05	-1	19,780	-0.01%
2020/01/06	2	17.35	21	17.13	17.40	-19	19,344	-0.10%
2020/01/03	20	17.02	23	17.19	16.85	-3	18,782	-0.02%
2020/01/02	1	16.90	6	16.88	16.85	-5	18,502	-0.03%
2019/12/31	18	16.59	8	16.70	16.65	10	18,242	0.05%
2019/12/30	50	16.90	25	17.11	16.80	25	18,122	0.14%
2019/12/27	3	16.72	27	16.65	16.75	-24	17,507	-0.14%
2019/12/26	5	16.03	5	16.03	16.20	0	17,016	0.00%
2019/12/25	2	15.60	3	15.60	15.80	-1	16,928	-0.01%
2019/12/24	3	15.37	1	15.50	15.60	2	17,015	0.01%
2019/12/23	1	15.30	1	15.60	15.30	0	17,047	0.00%
2019/12/20	3	15.80	1	15.65	15.75	2	17,021	0.01%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	22	16.00	54	15.96	15.75	-32	17,159	-0.19%
2019/12/17	35	16.35	2	16.50	16.25	33	17,121	0.19%
2019/12/13	1	16.45	1	16.60	15.95	0	17,293	0.00%
2019/12/12	2	16.55	3	16.57	16.30	-1	17,347	-0.01%
2019/12/11	2	16.75	22	16.80	16.50	-20	17,921	-0.11%
2019/12/10	40	16.35	41	16.23	16.55	-1	17,896	-0.01%
2019/12/09	25	16.30	26	16.45	16.30	-1	18,240	-0.01%
2019/12/06	33	16.30	32	16.34	16.35	1	18,132	0.01%
2019/12/05	20	15.70	21	15.65	15.70	-1	17,726	-0.01%
2019/12/04	33	15.51	33	15.47	15.55	0	18,063	0.00%
2019/12/02	80	15.35	150	15.39	15.50	-70	19,620	-0.36%	大賣/
2019/11/29	170	15.61	171	15.76	15.50	-1	19,782	-0.01%	大買/大賣/
2019/11/28	90	15.74	20	15.70	15.60	70	20,209	0.35%
2019/11/27	112	15.99	102	16.17	16.10	10	20,992	0.05%	大買/大賣/
2019/11/26	66	16.00	65	16.03	16.15	1	21,042	0.00%
2019/11/25	78	16.48	35	16.56	16.25	43	20,617	0.21%
2019/11/22	125	16.76	117	16.94	16.15	8	19,834	0.04%	大買/大賣/
2019/11/21	4	15.84	19	16.22	16.55	-15	18,704	-0.08%
2019/11/20	0	0.00	16	15.83	15.70	-16	17,910	-0.09%
2019/11/19	27	15.60	100	15.54	15.40	-73	17,547	-0.42%
2019/11/18	1	15.25	0	0.00	15.15	1	16,976	0.01%
2019/11/15	77	14.94	10	14.96	14.90	67	16,709	0.40%
2019/11/14	5	14.06	2	13.95	14.00	3	16,338	0.02%
2019/11/12	1	13.85	2	13.90	14.05	-1	16,615	-0.01%
2019/11/11	1	13.90	0	0.00	13.60	1	16,621	0.01%
2019/11/07	0	0.00	2	14.15	14.15	-2	16,592	-0.01%
2019/11/04	1	14.65	55	14.87	14.60	-54	16,542	-0.33%
2019/11/01	66	15.14	40	15.23	14.90	26	16,438	0.16%
2019/10/31	63	15.85	6	15.62	15.35	57	16,321	0.35%
2019/10/30	0	0.00	8	14.91	15.00	-8	15,333	-0.05%
2019/10/29	0	0.00	1	15.00	14.45	-1	15,140	-0.01%
2019/10/28	5	14.97	0	0.00	14.90	5	15,233	0.03%
2019/10/25	0	0.00	3	14.75	14.80	-3	15,513	-0.02%
2019/10/24	3	14.70	1	14.80	14.75	2	15,525	0.01%
2019/10/23	1	14.65	0	0.00	14.70	1	15,859	0.01%
2019/10/22	4	14.70	2	14.60	14.55	2	15,876	0.01%
2019/10/21	52	14.75	63	14.82	14.75	-11	15,823	-0.07%
2019/10/16	10	14.50	13	14.62	14.40	-3	16,089	-0.02%
2019/10/15	83	14.68	94	14.60	14.70	-11	16,377	-0.07%
2019/10/14	43	14.25	62	14.25	14.25	-19	16,316	-0.12%
2019/10/09	1	13.70	68	13.60	13.60	-67	16,563	-0.40%
2019/10/04	16	14.01	0	0.00	13.90	16	16,669	0.10%
2019/10/03	5	13.95	5	14.20	14.10	0	16,608	0.00%
2019/10/02	7	14.06	5	14.15	14.15	2	16,566	0.01%
2019/10/01	12	14.12	5	14.10	14.20	7	16,643	0.04%
2019/09/27	3	14.10	55	13.90	13.80	-52	16,560	-0.31%
2019/09/26	0	0.00	1	14.35	14.20	-1	16,446	-0.01%
2019/09/24	57	14.56	27	14.81	14.55	30	16,485	0.18%
2019/09/23	20	14.85	23	14.90	14.80	-3	16,398	-0.02%
2019/09/20	0	0.00	30	14.50	14.70	-30	16,339	-0.18%
2019/09/19	7	14.56	7	14.70	14.50	0	16,310	0.00%
2019/09/18	30	15.00	5	14.89	14.85	25	16,202	0.15%
2019/09/17	6	14.92	0	0.00	15.00	6	16,088	0.04%
2019/09/16	168	15.25	224	15.30	15.10	-56	15,838	-0.35%	大買/大賣/
2019/09/12	78	15.17	73	15.04	15.05	5	15,112	0.03%
2019/09/11	88	14.95	162	15.05	15.20	-74	14,883	-0.50%	大賣/
2019/09/10	10	14.58	5	14.65	14.55	5	14,308	0.03%
2019/09/09	58	14.51	21	14.55	14.55	37	14,145	0.26%
2019/09/06	182	14.51	102	14.45	14.55	80	13,956	0.57%	大買/大賣/
2019/09/05	43	14.83	135	14.91	14.75	-92	13,659	-0.67%	大賣/
2019/09/04	56	14.83	66	15.05	15.10	-10	13,004	-0.08%
2019/09/03	35	14.38	1	14.50	14.45	34	12,321	0.28%
2019/09/02	35	14.47	28	14.56	14.80	7	11,884	0.06%
2019/08/30	233	13.91	152	13.94	14.45	81	11,134	0.73%	大買/大賣/
2019/08/29	2	13.45	22	13.50	13.45	-20	10,088	-0.20%
2019/08/28	2	13.05	0	0.00	12.90	2	9,654	0.02%
2019/08/27	20	12.85	0	0.00	12.85	20	9,632	0.21%
2019/08/26	0	0.00	1	12.75	12.75	-1	9,601	-0.01%
2019/08/22	13	13.44	13	13.43	13.50	0	9,474	0.00%
2019/08/16	0	0.00	5	12.86	12.80	-5	8,950	-0.06%
2019/08/15	2	12.35	0	0.00	12.90	2	8,846	0.02%
2019/08/12	3	12.55	5	12.58	12.50	-2	8,864	-0.02%
2019/08/08	1	12.30	0	0.00	12.70	1	8,897	0.01%
2019/08/07	3	12.15	0	0.00	12.10	3	8,873	0.03%
2019/08/06	1	11.70	1	11.30	12.30	0	8,854	0.00%
2019/08/05	22	12.01	5	12.26	11.95	17	8,779	0.19%
2019/08/02	3	12.25	5	12.40	12.25	-2	8,777	-0.02%
2019/08/01	12	13.04	4	13.05	13.05	8	8,634	0.09%
2019/07/31	3	13.27	1	13.30	13.45	2	8,513	0.02%
2019/07/30	16	13.82	13	13.48	13.40	3	8,395	0.04%
2019/07/29	4	14.04	3	14.08	13.85	1	8,132	0.01%
2019/07/26	0	0.00	1	13.50	13.50	-1	7,639	-0.01%
2019/07/25	3	13.52	1	13.50	13.40	2	7,599	0.03%
2019/07/23	20	13.42	24	13.27	13.25	-4	7,257	-0.06%
2019/07/22	12	13.43	10	13.30	13.60	2	7,202	0.03%
2019/07/19	11	13.06	12	13.30	13.05	-1	7,063	-0.01%
2019/07/18	5	13.30	15	13.05	13.05	-10	7,084	-0.14%
2019/07/17	10	12.75	12	13.06	13.30	-2	7,012	-0.03%
2019/07/16	1	12.45	3	12.78	12.90	-2	6,618	-0.03%
2019/07/15	11	12.33	29	12.58	12.65	-18	6,514	-0.28%
2019/07/12	31	12.15	0	0.00	12.15	31	6,223	0.50%
2019/07/08	3	12.00	0	0.00	11.90	3	6,669	0.04%
2019/07/05	0	0.00	4	12.19	12.05	-4	6,889	-0.06%
2019/07/01	10	12.10	10	11.95	11.95	0	8,852	0.00%
2019/06/28	0	0.00	1	11.65	11.65	-1	8,811	-0.01%
2019/06/26	1	11.65	2	11.65	11.50	-1	8,869	-0.01%
2019/06/11	1	11.90	0	0.00	11.90	1	9,632	0.01%
2019/05/29	1	10.75	0	0.00	10.90	1	9,756	0.01%
2019/05/27	2	10.80	0	0.00	10.70	2	9,963	0.02%
2019/05/23	0	0.00	3	10.80	10.80	-3	10,078	-0.03%
2019/05/22	0	0.00	2	11.35	11.25	-2	10,184	-0.02%
2019/05/21	52	11.09	50	10.85	11.10	2	10,370	0.02%
2019/05/13	1	11.45	0	0.00	11.40	1	11,535	0.01%
2019/05/10	51	11.75	51	12.00	11.75	0	11,519	0.00%
2019/05/07	2	12.70	0	0.00	12.55	2	11,432	0.02%
2019/05/03	1	13.00	11	12.99	12.95	-10	11,463	-0.09%
2019/05/02	0	0.00	12.2	12.51	12.95	-12.2	11,512	-0.11%
2019/04/30	7	12.31	0	0.00	12.50	7	11,828	0.06%
2019/04/29	4	12.78	0	0.00	12.50	4	11,953	0.03%
2019/04/25	2	13.35	0	0.00	13.40	2	11,981	0.02%
2019/04/23	0	0.00	46	13.90	13.50	-46	12,744	-0.36%
2019/04/22	53	13.79	0	0.00	13.75	53	12,720	0.42%
2019/04/18	4	13.71	1	13.75	13.55	3	13,033	0.02%
2019/04/17	6	14.20	0	0.00	13.95	6	13,250	0.05%
2019/04/15	2	14.00	41	14.00	14.00	-39	14,559	-0.27%
2019/04/12	6	13.94	2	14.25	13.90	4	14,618	0.03%
2019/04/11	0	0.00	11	14.40	14.15	-11	14,573	-0.08%
2019/04/10	67	15.03	23	14.63	14.60	44	14,472	0.30%
2019/04/09	87	15.11	89	15.08	14.80	-2	14,352	-0.01%
2019/04/08	5	14.75	15	15.09	15.30	-10	13,921	-0.07%
2019/04/03	2	13.78	1	13.90	13.95	1	13,527	0.01%
2019/04/02	2	13.55	0	0.00	13.30	2	13,461	0.01%
2019/04/01	4	13.49	0	0.00	13.40	4	13,529	0.03%
2019/03/29	1	13.25	0	0.00	13.25	1	13,551	0.01%
2019/03/28	5	13.05	0	0.00	13.05	5	13,781	0.04%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/22	0	0.00	2	14.40	14.10	-2	13,772	-0.01%
2019/03/20	12	14.31	31	14.41	14.30	-19	13,962	-0.14%
2019/03/19	0	0.00	3	13.85	13.80	-3	13,686	-0.02%
2019/03/18	0	0.00	3	14.00	13.85	-3	14,141	-0.02%
2019/03/15	2	13.70	2	13.65	13.75	0	15,426	0.00%
2019/03/14	2	13.60	0	0.00	13.45	2	15,854	0.01%
2019/03/12	3	13.60	0	0.00	13.50	3	16,897	0.02%
2019/03/11	5	13.60	1	13.55	13.60	4	17,158	0.02%
2019/03/08	0	0.00	1	13.50	13.60	-1	17,402	-0.01%
2019/03/07	2	14.15	0	0.00	13.70	2	17,504	0.01%
2019/03/06	1	14.10	0	0.00	14.05	1	17,767	0.01%
2019/02/26	4	14.33	0	0.00	14.00	4	18,108	0.02%
2019/02/25	0	0.00	4	14.00	14.10	-4	18,196	-0.02%
2019/02/22	4	14.08	0	0.00	14.05	4	18,265	0.02%
2019/02/21	1	14.00	0	0.00	14.00	1	18,374	0.01%
2019/02/20	4	14.45	1	14.40	14.20	3	18,544	0.02%
2019/02/19	5	14.39	10	14.53	14.40	-5	18,906	-0.03%
2019/02/18	3	14.10	0	0.00	14.10	3	19,488	0.02%
2019/02/15	10	14.29	23	14.44	14.10	-13	19,524	-0.07%
2019/02/14	2	13.85	3	14.23	14.10	-1	19,259	-0.01%
2019/02/13	0	0.00	1	14.05	13.65	-1	18,769	-0.01%
2019/02/12	1	13.60	1	13.90	13.90	0	18,572	0.00%
2019/02/11	0	0.00	2	13.25	13.40	-2	18,485	-0.01%
2019/01/30	0	0.00	10	13.30	13.25	-10	18,532	-0.05%
2019/01/29	0	0.00	1	13.20	13.25	-1	18,576	-0.01%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/25	2	13.30	0	0.00	13.15	2	18,707	0.01%
2019/01/24	0	0.00	4	13.30	13.25	-4	18,874	-0.02%
2019/01/23	4	13.15	1	13.10	13.35	3	18,954	0.02%
2019/01/22	0	0.00	3	13.87	13.10	-3	19,032	-0.02%
2019/01/21	3	14.00	8	14.00	13.90	-5	18,660	-0.03%
2019/01/18	3	13.80	0	0.00	13.90	3	18,513	0.02%
2019/01/16	1	13.95	1	13.65	13.90	0	18,396	0.00%
2019/01/15	5	13.98	0	0.00	13.65	5	18,118	0.03%
2019/01/14	2	13.40	2	13.30	13.45	0	17,558	0.00%
2019/01/11	1	13.60	0	0.00	13.35	1	17,517	0.01%
2019/01/10	18	14.00	18	13.60	13.45	0	17,403	0.00%
2019/01/09	12	14.00	10	14.30	14.00	2	17,156	0.01%
2019/01/08	21	14.24	21	14.57	14.55	0	16,910	0.00%
2019/01/07	13	13.92	4	14.15	14.40	9	16,250	0.06%
2019/01/04	2	13.00	1	13.30	13.10	1	15,488	0.01%
2019/01/03	0	0.00	10	13.40	13.45	-10	15,492	-0.06%
2019/01/02	11	13.38	0	0.00	13.15	11	15,392	0.07%
2018/12/28	3	13.10	0	0.00	13.10	3	15,350	0.02%
2018/12/27	3	13.62	0	0.00	13.05	3	15,497	0.02%
2018/12/26	1	13.30	0	0.00	13.25	1	15,310	0.01%
2018/12/25	0	0.00	2	13.40	13.50	-2	15,415	-0.01%
2018/12/24	0	0.00	7	13.27	13.15	-7	15,171	-0.05%
2018/12/22	0	0.00	2	13.20	13.25	-2	15,044	-0.01%
2018/12/21	0	0.00	3	13.10	13.20	-3	14,973	-0.02%
2018/12/19	2	12.40	3	12.40	12.30	-1	14,834	-0.01%
2018/12/18	9	12.51	2	12.45	12.45	7	14,981	0.05%
2018/12/14	5	12.20	8	12.34	12.60	-3	15,534	-0.02%
2018/12/13	33	12.71	62	12.37	12.25	-29	15,407	-0.19%
2018/12/12	31	12.95	17	12.98	12.90	14	15,294	0.09%
2018/12/11	4	13.06	9	13.27	12.90	-5	15,285	-0.03%
2018/12/10	24	13.77	8	13.65	13.60	16	15,357	0.10%
2018/12/07	8	13.60	9	13.20	13.75	-1	14,342	-0.01%
2018/12/06	21	13.58	14	12.95	12.50	7	14,332	0.05%
2018/12/05	3	13.42	13	13.35	13.75	-10	14,145	-0.07%
2018/12/04	10	13.36	0	0.00	13.20	10	14,467	0.07%
2018/11/30	0	0.00	2	12.35	12.30	-2	15,372	-0.01%
2018/11/29	3	12.47	10	12.65	12.10	-7	16,645	-0.04%
2018/11/26	0	0.00	2	12.75	12.55	-2	16,484	-0.01%
2018/11/23	2	12.50	0	0.00	12.40	2	16,524	0.01%
2018/11/21	2	13.10	0	0.00	13.10	2	16,482	0.01%
2018/11/19	10	13.50	80	13.29	13.15	-70	16,536	-0.42%
2018/11/16	125	12.90	54	12.93	13.00	71	16,487	0.43%	大買/
2018/11/15	240	12.30	239	12.38	12.50	1	16,133	0.01%	大買/大賣/
2018/11/14	0	0.00	5	11.85	11.85	-5	16,585	-0.03%
2018/11/13	0	0.00	10	10.55	10.80	-10	17,751	-0.06%
2018/11/12	2	10.65	0	0.00	10.65	2	18,723	0.01%
2018/11/06	10	10.15	0	0.00	10.15	10	20,844	0.05%
2018/11/02	3	10.25	0	0.00	10.30	3	20,935	0.01%
2018/11/01	3	10.20	10	10.45	10.65	-7	20,773	-0.03%
2018/10/31	17	10.20	10	10.15	10.20	7	20,560	0.03%
2018/10/30	2	9.88	2	9.86	9.86	0	20,460	0.00%
2018/10/29	0	0.00	30	9.14	9.10	-30	20,271	-0.15%
2018/10/26	10	9.50	20	9.26	9.23	-10	20,228	-0.05%
2018/10/23	10	10.15	10	10.05	10.05	0	20,000	0.00%
2018/10/22	1	10.20	0	0.00	10.25	1	19,977	0.01%
2018/10/18	10	10.35	10	10.25	10.25	0	19,835	0.00%
2018/10/16	0	0.00	3	10.30	10.45	-3	19,689	-0.02%
2018/10/11	10	9.77	0	0.00	9.77	10	19,307	0.05%
2018/10/05	10	11.00	11	11.09	11.05	-1	18,940	-0.01%
2018/10/04	0	0.00	200	11.80	11.50	-200	18,673	-1.07%	大賣/鉅額交易
2018/10/03	36	11.97	30	11.45	11.45	6	18,707	0.03%
2018/10/02	3	12.50	0	0.00	12.20	3	18,322	0.02%
2018/09/28	1	12.40	1	12.20	12.30	0	18,148	0.00%
2018/09/27	200	12.60	1	12.45	12.30	199	18,060	1.10%	大買/鉅額交易
2018/09/26	5	12.34	0	0.00	12.30	5	17,822	0.03%
2018/09/21	1	12.60	6	12.67	12.45	-5	17,549	-0.03%
2018/09/20	19	12.30	52	12.58	12.25	-33	17,320	-0.19%
2018/09/19	3	13.13	0	0.00	13.05	3	16,795	0.02%
2018/09/18	4	13.34	4	13.49	13.30	0	16,584	0.00%
2018/09/17	31	13.53	20	13.50	13.50	11	16,401	0.07%
2018/09/14	14	13.85	5	13.79	14.00	9	16,153	0.06%
2018/09/13	33	13.16	34	13.06	13.20	-1	15,673	-0.01%
2018/09/12	66	13.70	77	13.29	13.20	-11	15,263	-0.07%
2018/09/11	19	13.39	2	13.55	13.90	17	14,759	0.12%
2018/09/10	63	14.08	60	13.20	13.05	3	14,108	0.02%
2018/09/07	5	14.95	7.1	14.82	14.45	-2.1	13,489	-0.02%
2018/09/06	35	15.17	30	14.70	14.70	5	12,912	0.04%
2018/09/05	70	16.28	110	15.42	15.10	-40	12,083	-0.33%	大賣/
2018/09/04	47	15.96	25	15.79	16.05	22	10,813	0.20%
2018/09/03	15	16.18	5	15.65	15.65	10	10,756	0.09%
2018/08/31	6	16.62	1	16.20	16.70	5	10,728	0.05%
2018/08/30	15	16.32	5	16.00	16.00	10	10,548	0.09%
2018/08/29	2	15.85	4	16.00	16.10	-2	10,415	-0.02%
2018/08/28	15	15.30	35.7	15.18	15.20	-20.7	10,336	-0.20%
2018/08/27	24	14.96	14	15.10	15.10	10	10,217	0.10%
2018/08/24	16	15.88	16	15.08	15.05	0	10,035	0.00%
2018/08/23	11	15.95	19	15.43	16.00	-8	9,818	-0.08%
2018/08/22	33	15.11	31	15.03	15.05	2	9,524	0.02%
2018/08/21	115	14.55	79	15.53	15.30	36	9,321	0.39%	大買/
2018/08/20	63	14.50	60	14.20	14.20	3	7,900	0.04%
2018/08/17	37	13.86	37	14.06	14.30	0	6,493	0.00%
2018/08/16	28	12.21	26	12.91	13.00	2	5,438	0.04%
2018/08/15	16	12.03	33	12.07	12.20	-17	4,606	-0.37%
2018/08/14	0	0.00	10	11.15	11.25	-10	3,657	-0.27%
2018/08/13	40	10.40	10	10.20	10.25	30	3,157	0.95%
2018/08/09	0	0.00	5	10.15	10.10	-5	2,813	-0.18%
2018/08/07	10	10.00	0	0.00	9.95	10	2,805	0.36%
2018/08/06	5	10.00	0	0.00	10.05	5	2,794	0.18%
2018/08/01	0	0.00	3	9.85	9.81	-3	2,785	-0.11%
2018/07/30	0	0.00	1	9.75	9.80	-1	2,858	-0.03%
2018/07/19	3	9.50	0	0.00	9.44	3	2,820	0.11%
2018/07/17	0	0.00	1	9.50	9.46	-1	2,836	-0.04%
2018/07/11	1	9.50	0	0.00	9.54	1	2,865	0.03%
2018/07/02	0	0.00	10	9.92	9.88	-10	2,707	-0.37%
2018/06/29	10	9.99	0	0.00	9.88	10	2,711	0.37%
2018/06/25	0	0.00	1	10.00	10.05	-1	2,739	-0.04%
2018/06/22	1	10.30	0	0.00	10.05	1	2,749	0.04%
2018/04/12	4	10.00	0	0.00	10.00	4	2,602	0.15%
2018/03/13	15	9.94	5	9.86	9.85	10	3,952	0.25%
2018/02/12	0	0.00	3	9.02	9.06	-3	4,960	-0.06%
2018/02/09	3	8.65	0	0.00	8.60	3	4,999	0.06%
2018/01/23	0	0.00	2	10.20	10.15	-2	6,663	-0.03%
2018/01/19	0	0.00	3	10.40	10.35	-3	6,752	-0.04%
2018/01/16	2	10.65	0	0.00	10.55	2	6,963	0.03%
2018/01/12	0	0.00	1	10.50	10.40	-1	6,802	-0.01%
2018/01/08	1	11.05	99	10.95	10.90	-98	6,553	-1.50%
2018/01/05	3	10.70	2	10.70	10.75	1	6,339	0.02%