金像電 (2368)-華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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	3	194.33	5	194.00	191.00	-2	4,738	-0.04%
2024/11/21	0	0.00	4	187.00	188.50	-4	4,565	-0.09%
2024/11/19	1	177.50	1	177.00	177.50	0	4,461	0.00%
2024/11/18	2.1	177.24	3	176.50	176.50	-0.9	4,554	-0.02%
2024/11/15	0	0.00	4	182.88	182.00	-4	4,671	-0.09%
2024/11/14	9	178.11	4	178.75	180.00	5	4,698	0.11%
2024/11/13	1	172.00	140	172.00	177.50	-139	4,636	-3.00%	大賣/鉅額交易
2024/11/12	23	174.02	22	172.55	172.50	1	4,625	0.02%
2024/11/11	1	179.00	0	0.00	180.00	1	4,589	0.02%
2024/11/08	27	184.30	3	184.17	181.50	24	4,610	0.52%
2024/11/07	0	188.50	0	0.00	188.50	0	4,627	0.00%
2024/11/06	0	0.00	1	192.00	188.50	-1	4,813	-0.02%
2024/10/30	23	190.72	0	0.00	188.50	23	5,273	0.44%
2024/10/28	20	194.50	1	195.00	195.00	19	5,572	0.34%
2024/10/25	21	197.02	2	197.50	198.00	19	5,616	0.34%
2024/10/24	1	199.00	2	198.25	198.00	-1	5,654	-0.02%
2024/10/23	1	202.48	0	0.00	200.50	1	5,705	0.02%
2024/10/22	2	199.50	0	0.00	203.00	2	5,762	0.03%
2024/10/21	0	0.00	3	197.33	198.00	-3	5,748	-0.05%
2024/10/18	3	193.17	5	190.20	191.50	-2	5,741	-0.03%
2024/10/17	2	191.25	2	192.50	193.00	0	5,795	0.00%
2024/10/15	4	189.63	1	188.50	188.50	3	5,966	0.05%
2024/10/14	0	0.00	1	189.50	190.50	-1	6,058	-0.02%
2024/10/11	1	185.50	0	0.00	187.00	1	6,114	0.02%
2024/10/09	3	186.01	0.3	189.00	185.00	2.7	6,170	0.04%
2024/10/08	3	188.67	0	0.00	190.00	3	6,157	0.05%
2024/10/07	1	192.01	1	193.00	193.50	0	6,310	0.00%
2024/10/04	34	193.62	0	0.00	187.50	34	6,443	0.53%
2024/10/01	0	197.00	1	196.50	197.00	-1	6,667	-0.01%
2024/09/30	4	199.50	1	200.00	198.00	3	6,740	0.04%
2024/09/27	1	207.00	0	0.00	204.00	1	6,913	0.01%
2024/09/26	31	203.48	1	203.00	203.00	30	7,185	0.42%
2024/09/25	0	0.00	30	208.00	207.00	-30	7,328	-0.41%
2024/09/24	1	200.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	1	203.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	31	205.08	0	0.00	203.50	31	7,634	0.41%
2024/09/19	0	0.00	1	205.50	205.00	-1	7,683	-0.01%
2024/09/18	1	201.00	0	0.00	199.00	1	7,939	0.01%
2024/09/13	1	200.50	0	0.00	202.50	1	8,150	0.01%
2024/09/12	0	0.00	34	206.10	205.00	-34	8,175	-0.42%
2024/09/11	1	198.50	6	197.75	198.50	-5	8,198	-0.06%
2024/09/10	36	200.68	3	194.50	196.50	33	8,239	0.40%
2024/09/09	2	202.00	1	202.00	203.50	1	8,226	0.01%
2024/09/05	3	209.33	3	211.50	206.00	0	8,364	0.00%
2024/09/04	1	214.50	4	210.63	210.50	-3	8,305	-0.04%
2024/09/03	6	219.83	5	218.10	220.00	1	8,197	0.01%
2024/08/30	1	211.50	1	213.50	211.00	0	7,994	0.00%
2024/08/29	3	208.83	2	208.50	213.50	1	8,044	0.01%
2024/08/28	1	211.00	1	207.50	209.00	0	8,055	0.00%
2024/08/27	0	0.00	1	209.00	211.00	-1	8,088	-0.01%
2024/08/26	9	213.89	0	0.00	210.00	9	8,142	0.11%
2024/08/23	0	0.00	1	216.50	216.00	-1	8,162	-0.01%
2024/08/22	1	215.50	1	211.50	211.50	0	8,229	0.00%
2024/08/21	1	213.99	0	0.00	213.50	1	8,278	0.01%
2024/08/20	4	220.88	0	0.00	213.50	4	8,350	0.05%
2024/08/19	0	0.00	24	220.44	221.00	-24	8,351	-0.29%
2024/08/16	1	217.00	34	212.62	217.00	-33	8,237	-0.40%
2024/08/15	0	207.50	1	206.50	206.50	-1	8,124	-0.01%
2024/08/14	34	207.54	2	206.50	206.50	32	8,158	0.39%
2024/08/13	1	209.00	0	0.00	207.50	1	8,194	0.01%
2024/08/12	0	208.50	1	208.16	207.00	-1	8,464	-0.01%
2024/08/09	5	217.99	1	207.50	208.00	4	8,525	0.05%
2024/08/08	1	216.97	0	0.00	209.00	1	8,392	0.01%
2024/08/07	0	0.00	1	207.00	207.00	-1	8,229	-0.01%
2024/08/06	10	189.00	21	189.43	188.50	-11	8,282	-0.13%
2024/08/05	12	187.00	1	197.50	187.00	11	8,269	0.13%
2024/08/02	4	214.13	0	0.00	207.50	4	8,254	0.05%
2024/08/01	1	227.50	4	228.75	228.00	-3	8,092	-0.04%
2024/07/31	2	220.50	0	0.00	219.50	2	7,955	0.03%
2024/07/30	1	208.00	2	213.50	215.00	-1	7,890	-0.01%
2024/07/29	0	0.00	1.2	205.37	204.00	-1.2	7,855	-0.02%
2024/07/22	0	199.50	0	0.00	200.00	0	7,871	0.00%
2024/07/19	21	206.19	1	210.00	205.50	20	7,916	0.25%
2024/07/18	2.1	214.44	30	215.00	215.00	-27.9	7,951	-0.35%
2024/07/17	1	224.50	2	224.50	224.00	-1	8,014	-0.01%
2024/07/16	3	225.00	2	226.75	223.50	1	8,171	0.01%
2024/07/15	2	223.50	2	222.75	223.50	0	8,113	0.00%
2024/07/12	3	216.00	2	216.00	215.00	1	8,065	0.01%
2024/07/11	2	222.50	2	221.50	220.00	0	8,071	0.00%
2024/07/10	3	221.50	2	220.75	220.00	1	8,158	0.01%
2024/07/09	4	223.13	4	221.25	224.00	0	8,299	0.00%
2024/07/08	2	226.00	17	227.41	227.50	-15	8,155	-0.18%
2024/07/05	15	227.90	12	228.92	229.00	3	8,056	0.04%
2024/07/04	6	216.67	8	216.63	217.00	-2	7,806	-0.03%
2024/07/03	7	215.07	2	214.50	215.00	5	7,776	0.06%
2024/07/02	10	210.05	19	210.16	213.50	-9	7,685	-0.12%
2024/07/01	22	205.73	3.2	204.53	203.50	18.8	7,463	0.25%
2024/06/28	4	204.25	5	200.41	207.00	-1	7,435	-0.01%
2024/06/27	13.2	193.73	1	194.00	193.00	12.2	7,250	0.17%
2024/06/26	2	202.25	5	201.70	201.00	-3	7,241	-0.04%
2024/06/25	3	200.00	3	200.00	200.00	0	7,281	0.00%
2024/06/24	6	206.17	5.6	208.25	204.50	0.4	7,392	0.01%
2024/06/21	10	197.45	2	199.76	200.00	8	7,194	0.11%
2024/06/20	1	193.00	1	193.03	195.50	0	7,139	0.00%
2024/06/19	0	190.50	1	190.50	189.50	-1	7,264	-0.01%
2024/06/18	1	190.00	0	0.00	191.00	1	7,290	0.01%
2024/06/17	3	191.16	0	0.00	189.00	3	7,295	0.04%
2024/06/14	0.3	190.50	1	191.00	192.00	-0.7	7,379	-0.01%
2024/06/13	4.4	190.21	1	188.50	188.50	3.4	7,406	0.05%
2024/06/12	0	0.00	1	189.50	194.50	-1	7,460	-0.01%
2024/06/11	0	189.00	1	188.50	187.50	-1	7,543	-0.01%
2024/06/07	1	196.50	1	192.00	192.00	0	7,698	0.00%
2024/06/06	0.1	196.00	0	0.00	196.50	0.1	7,786	0.00%
2024/06/05	1	195.00	0	0.00	195.50	1	7,834	0.01%
2024/06/04	2	203.00	1	199.00	198.00	1	7,920	0.01%
2024/06/03	1	201.50	1	205.00	202.00	0	8,167	0.00%
2024/05/31	3	202.67	0	0.00	199.00	3	8,248	0.04%
2024/05/30	1	202.50	5	204.90	204.00	-4	8,261	-0.05%
2024/05/29	2	201.00	0	0.00	201.00	2	8,288	0.02%
2024/05/28	1	204.00	1.2	203.75	202.50	-0.2	8,311	0.00%
2024/05/27	2	204.25	1	204.00	203.50	1	8,295	0.01%
2024/05/24	7.2	202.15	2	203.50	203.00	5.2	8,341	0.06%
2024/05/23	2.5	202.96	1	201.50	201.50	1.5	8,308	0.02%
2024/05/22	1	203.50	0	0.00	205.50	1	8,438	0.01%
2024/05/21	0	204.25	0	0.00	203.50	0	8,606	0.00%
2024/05/17	2	206.50	3.3	205.91	206.50	-1.3	8,772	-0.01%
2024/05/16	2.1	206.40	3.2	212.81	203.50	-1.1	8,896	-0.01%
2024/05/15	4	195.13	13	195.08	195.50	-9	8,860	-0.10%
2024/05/13	1	189.50	1.1	186.57	187.50	-0.1	9,156	0.00%
2024/05/10	12	190.42	1	192.50	193.00	11	9,324	0.12%
2024/05/09	0.1	196.50	0	0.00	198.50	0.1	9,180	0.00%
2024/05/08	0.1	194.50	0	0.00	196.50	0.1	9,192	0.00%
2024/05/07	0.2	190.00	0	0.00	192.00	0.2	9,454	0.00%
2024/05/06	1.2	193.25	1	191.00	190.50	0.2	9,494	0.00%
2024/05/03	0	193.50	1	192.50	192.00	-1	9,481	-0.01%
2024/04/30	0.1	197.00	1	198.00	197.00	-1	9,607	-0.01%
2024/04/29	1	195.00	1	198.50	198.00	0	9,648	0.00%
2024/04/26	0	0.00	0.2	193.00	192.50	-0.2	9,791	0.00%
2024/04/25	2.2	194.74	0.3	196.00	187.00	1.9	9,799	0.02%
2024/04/24	1	195.00	1	198.50	196.50	0	9,812	0.00%
2024/04/23	2	184.00	2	187.50	188.00	0	9,758	0.00%
2024/04/22	15	193.73	0	0.00	182.00	15	9,666	0.16%
2024/04/19	2.1	199.17	2	195.75	196.00	0.1	9,531	0.00%
2024/04/18	1.2	202.50	1	207.50	205.00	0.2	9,488	0.00%
2024/04/17	2	202.50	1	200.50	201.50	1	9,472	0.01%
2024/04/16	1	200.04	0.2	205.00	201.50	0.9	9,455	0.01%
2024/04/15	4.1	214.24	0	0.00	212.50	4.1	9,443	0.04%
2024/04/12	10.1	229.99	0	0.00	229.50	10.1	9,313	0.11%
2024/04/11	0	230.00	1	231.00	229.50	-1	9,337	-0.01%
2024/04/10	1	235.99	0.5	236.50	230.50	0.5	9,333	0.01%
2024/04/09	1	236.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	1	241.50	2	244.00	242.50	-1	9,345	-0.01%
2024/04/03	3	238.33	2	238.00	241.00	1	9,259	0.01%
2024/04/02	4	235.13	0	0.00	234.00	4	9,240	0.04%
2024/04/01	1	248.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	2	245.00	2	249.25	245.50	0	9,152	0.00%
2024/03/28	1	246.00	0	0.00	244.50	1	9,107	0.01%
2024/03/27	1	247.00	12	253.08	251.00	-11	9,052	-0.12%
2024/03/26	0	0.00	9	243.78	242.00	-9	8,927	-0.10%
2024/03/25	8	251.06	3	251.67	247.50	5	8,912	0.06%
2024/03/22	0	0.00	4	245.63	247.50	-4	8,866	-0.05%
2024/03/20	1	231.00	2	232.00	229.50	-1	8,699	-0.01%
2024/03/19	15	231.90	2	229.00	229.50	13	8,751	0.15%
2024/03/18	5	233.70	1	238.00	238.00	4	8,684	0.05%
2024/03/15	1	231.00	1.2	234.58	232.50	-0.2	8,689	0.00%
2024/03/14	0.1	222.51	0	0.00	220.50	0.1	8,659	0.00%
2024/03/13	3	233.83	1	229.00	229.00	2	8,739	0.02%
2024/03/12	5	241.90	1.5	242.00	242.50	3.5	8,651	0.04%
2024/03/11	2	249.75	0	0.00	248.00	2	8,593	0.02%
2024/03/08	1.1	255.71	4	250.13	249.50	-3	8,641	-0.03%
2024/03/07	8.4	255.62	1	258.50	252.50	7.4	8,595	0.09%
2024/03/06	2.2	269.39	3	267.33	274.50	-0.8	8,335	-0.01%
2024/03/05	2	262.25	2	263.50	265.50	0	8,341	0.00%
2024/03/04	13	262.38	0	0.00	259.00	13	8,359	0.16%
2024/03/01	1	263.00	3	263.17	261.50	-2	8,322	-0.02%
2024/02/29	3	251.17	1	253.00	257.00	2	8,274	0.02%
2024/02/27	1	249.00	0	0.00	252.50	1	8,255	0.01%
2024/02/23	2	262.50	6	263.33	262.00	-4	8,128	-0.05%
2024/02/22	3.2	261.28	1.3	256.23	255.50	1.9	8,003	0.02%
2024/02/21	1.3	262.23	0	0.00	259.50	1.3	7,836	0.02%
2024/02/20	0	257.50	0	0.00	261.50	0	7,793	0.00%
2024/02/16	1.3	273.80	3	270.50	275.00	-1.7	7,674	-0.02%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,656	-0.01%
2024/02/05	3	246.67	2	250.75	248.50	1	7,528	0.01%
2024/02/02	2	241.00	3.2	242.38	241.00	-1.2	7,755	-0.01%
2024/02/01	1	230.00	1	230.50	231.50	0	7,649	0.00%
2024/01/31	5.2	230.83	4	233.38	229.00	1.2	7,741	0.01%
2024/01/30	2	236.50	9.4	232.32	234.00	-7.4	7,738	-0.10%
2024/01/29	1	220.50	5	222.50	224.50	-4	7,520	-0.05%
2024/01/26	4	217.25	11	220.18	216.50	-7	7,612	-0.09%
2024/01/25	6	226.25	4	225.75	222.50	2	7,651	0.03%
2024/01/23	1.2	223.00	0	0.00	221.50	1.2	7,645	0.02%
2024/01/22	6	217.50	0	0.00	222.00	6	7,580	0.08%
2024/01/19	0	0.00	19	203.50	204.00	-19	7,423	-0.26%
2024/01/18	1	202.00	0	0.00	200.50	1	7,433	0.01%
2024/01/17	1	216.50	14	212.54	210.50	-13	7,369	-0.18%
2024/01/15	0	0.00	1	216.00	216.00	-1	7,379	-0.01%
2024/01/12	1	205.00	2	208.25	208.00	-1	7,425	-0.01%
2024/01/11	2	203.25	1	206.00	206.00	1	7,457	0.01%
2024/01/09	1	196.50	0	0.00	195.50	1	7,541	0.01%
2024/01/08	1	206.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	1	209.00	0	0.00	205.50	1	7,562	0.01%
2024/01/04	2	215.50	0	0.00	213.00	2	7,600	0.03%
2023/12/26	0.1	212.00	1	215.00	215.50	-0.9	8,392	-0.01%
2023/12/19	2	214.25	0	0.00	213.50	2	9,164	0.02%
2023/12/18	1	216.00	1	214.00	216.00	0	9,215	0.00%
2023/12/15	3	215.00	7	215.14	215.50	-4	9,288	-0.04%
2023/12/14	1	220.00	0	0.00	220.00	1	9,289	0.01%
2023/12/13	1	223.50	0	0.00	223.50	1	9,307	0.01%
2023/12/12	3	219.00	0	0.00	219.50	3	9,358	0.03%
2023/12/11	8.1	225.73	0	0.00	220.50	8.1	9,350	0.09%
2023/12/08	2	238.50	7.1	240.76	238.00	-5.1	9,317	-0.05%
2023/12/07	0	0.00	11	229.77	224.50	-11	9,137	-0.12%
2023/12/06	0	0.00	1	221.00	223.50	-1	9,168	-0.01%
2023/12/05	13.1	213.54	2	211.75	212.00	11.1	9,163	0.12%
2023/12/04	1	224.50	0	0.00	224.00	1	9,137	0.01%
2023/12/01	1	230.50	1	229.50	229.50	0	9,393	0.00%
2023/11/30	0	0.00	4	228.63	228.00	-4	9,479	-0.04%
2023/11/29	2	224.50	3	224.83	225.00	-1	9,460	-0.01%
2023/11/23	2	218.00	0	0.00	215.50	2	9,995	0.02%
2023/11/22	2	221.50	1	223.00	221.00	1	10,095	0.01%
2023/11/20	0	0.00	1.2	222.33	223.50	-1.2	10,564	-0.01%
2023/11/17	1.2	219.75	1	221.50	221.50	0.2	10,825	0.00%
2023/11/16	6	223.17	1	226.00	220.50	5	10,939	0.05%
2023/11/15	35	230.16	3	229.33	229.00	32	10,990	0.29%
2023/11/14	2	230.25	11	233.64	232.00	-9	11,656	-0.08%
2023/11/13	5	220.80	4	217.00	217.00	1	12,092	0.01%
2023/11/10	0	0.00	4.2	228.55	220.50	-4.2	12,229	-0.03%
2023/11/09	1	210.00	2	211.00	215.00	-1	12,137	-0.01%
2023/11/08	0	0.00	3	206.17	209.00	-3	12,248	-0.02%
2023/11/07	2	197.75	2	199.75	200.00	0	12,491	0.00%
2023/11/06	1	192.50	1	195.50	197.50	0	12,660	0.00%
2023/11/03	3	190.17	3	187.67	189.00	0	12,868	0.00%
2023/11/02	3	183.67	3	184.00	184.00	0	12,928	0.00%
2023/11/01	1	178.00	1	175.50	177.00	0	13,071	0.00%
2023/10/30	1	185.50	1	187.50	185.50	0	13,269	0.00%
2023/10/26	2	190.00	0	0.00	187.00	2	13,636	0.01%
2023/10/25	2	201.25	3	201.67	200.50	-1	13,652	-0.01%
2023/10/24	2	198.50	2	197.75	201.50	0	13,863	0.00%
2023/10/23	1	192.50	1	192.00	192.50	0	13,959	0.00%
2023/10/20	4	192.25	4	192.50	192.50	0	14,232	0.00%
2023/10/19	5	198.40	3	196.50	197.50	2	14,457	0.01%
2023/10/18	1	200.00	1	206.50	198.50	0	14,624	0.00%
2023/10/17	3	216.83	3	207.83	207.50	0	14,675	0.00%
2023/10/16	2	212.25	2	215.00	215.00	0	14,732	0.00%
2023/10/12	1	223.50	2	223.25	223.50	-1	14,832	-0.01%
2023/10/11	9	220.78	6	220.50	218.00	3	14,997	0.02%
2023/10/06	2	222.75	3	223.67	221.00	-1	15,293	-0.01%
2023/10/05	4	223.00	3	222.00	222.50	1	15,490	0.01%
2023/10/04	5	216.10	23	219.72	221.00	-18	15,730	-0.11%
2023/10/03	10	216.50	2	221.00	219.00	8	15,759	0.05%
2023/10/02	3	223.67	3	227.50	215.50	0	15,638	0.00%
2023/09/28	2	212.50	5	218.50	219.50	-3	15,485	-0.02%
2023/09/27	2	210.25	1	210.50	211.50	1	15,348	0.01%
2023/09/26	11	206.00	0	0.00	204.00	11	15,546	0.07%
2023/09/25	4	216.63	4	215.50	211.00	0	15,739	0.00%
2023/09/22	2	196.25	3	200.00	201.00	-1	15,794	-0.01%
2023/09/21	2	192.50	2	191.00	195.00	0	15,813	0.00%
2023/09/20	4	193.75	4	193.88	193.50	0	15,888	0.00%
2023/09/19	2	190.00	2	191.25	190.00	0	15,919	0.00%
2023/09/18	1	191.00	1	197.00	193.00	0	15,947	0.00%
2023/09/15	1	204.50	47	202.13	203.50	-46	15,915	-0.29%
2023/09/14	1	197.00	0	0.00	199.50	1	16,237	0.01%
2023/09/13	1	197.00	2	197.00	194.00	-1	16,324	-0.01%
2023/09/12	2	199.25	2	200.75	200.00	0	16,419	0.00%
2023/09/07	2	212.25	0	0.00	209.50	2	16,783	0.01%
2023/09/06	1	216.00	2.3	218.59	216.50	-1.3	16,895	-0.01%
2023/09/01	5	205.70	2.1	203.21	201.00	3	17,167	0.02%
2023/08/31	3.1	213.36	5	212.60	215.50	-2	17,119	-0.01%
2023/08/30	2	208.00	3	208.50	208.50	-1	17,335	-0.01%
2023/08/25	1.4	208.50	0	0.00	207.00	1.4	17,578	0.01%
2023/08/24	7	218.93	3	219.33	216.50	4	17,675	0.02%
2023/08/22	0	201.50	1	204.00	201.50	-1	17,694	-0.01%
2023/08/21	18	203.19	7	202.79	201.50	11	18,190	0.06%
2023/08/18	41	208.28	9	207.28	203.50	32	18,218	0.18%
2023/08/17	7	196.43	43	203.77	206.50	-36	17,771	-0.20%
2023/08/16	0	0.00	7	186.14	188.00	-7	17,637	-0.04%
2023/08/15	2	179.25	4	181.13	180.00	-2	18,217	-0.01%
2023/08/14	6.1	175.52	4	173.75	173.50	2.1	18,299	0.01%
2023/08/11	6	174.67	6	176.42	178.50	0	18,279	0.00%
2023/08/10	9	167.56	8.2	167.72	166.50	0.8	18,003	0.00%
2023/08/09	1.2	179.58	2	180.00	179.00	-0.8	17,778	0.00%
2023/08/07	4	164.13	6	166.67	168.00	-2	17,423	-0.01%
2023/08/04	1	160.50	0	0.00	158.50	1	17,245	0.01%
2023/08/01	1	170.00	1	166.00	165.00	0	16,979	0.00%
2023/07/31	5	177.80	4	169.13	169.50	1	16,856	0.01%
2023/07/28	2	176.75	0	0.00	178.50	2	16,700	0.01%
2023/07/27	2	179.75	3	180.83	176.00	-1	16,663	-0.01%
2023/07/26	3	178.00	0	0.00	174.50	3	16,436	0.02%
2023/07/25	9	182.17	2	185.50	177.00	7	16,360	0.04%
2023/07/24	12	185.08	13	186.81	188.50	-1	16,090	-0.01%
2023/07/21	6	178.58	13.6	180.73	181.00	-7.6	15,856	-0.05%
2023/07/20	11	176.36	5	172.20	175.50	6	15,743	0.04%
2023/07/19	4	173.75	2	176.00	171.50	2	15,678	0.01%
2023/07/18	3	179.50	11	180.59	178.00	-8	15,619	-0.05%
2023/07/17	7	177.86	1	176.00	176.50	6	15,444	0.04%
2023/07/14	5.6	179.50	4	182.38	182.00	1.6	15,399	0.01%
2023/07/13	10	183.30	7	180.43	180.00	3	15,223	0.02%
2023/07/12	4	168.13	1	170.00	170.00	3	15,013	0.02%
2023/07/11	2	162.25	6	163.33	163.50	-4	14,816	-0.03%
2023/07/10	8	152.13	15	151.87	155.00	-7	14,581	-0.05%
2023/07/07	1	151.00	1	148.00	148.50	0	14,598	0.00%
2023/07/06	7	150.50	3	148.50	149.00	4	14,706	0.03%
2023/07/05	2	156.50	64	154.80	154.50	-62	14,620	-0.42%
2023/07/04	8	155.19	5	155.99	155.50	3	14,613	0.02%
2023/07/03	96	154.48	8	152.38	153.00	88	14,426	0.61%
2023/06/30	12	143.38	12	143.33	146.00	0	14,134	0.00%
2023/06/29	6	137.83	3	139.17	139.00	3	13,829	0.02%
2023/06/28	4	137.13	11	138.77	138.00	-7	13,872	-0.05%
2023/06/27	3	138.50	0	0.00	135.00	3	13,928	0.02%
2023/06/26	7	139.14	1	139.00	138.50	6	13,986	0.04%
2023/06/21	6	143.33	9	142.39	142.00	-3	13,981	-0.02%
2023/06/20	6	142.92	5	143.80	142.00	1	14,126	0.01%
2023/06/19	0	0.00	1	138.50	140.00	-1	14,288	-0.01%
2023/06/16	2	140.75	3	141.33	139.50	-1	14,268	-0.01%
2023/06/15	10	136.90	5	138.10	138.00	5	14,089	0.04%
2023/06/14	2	135.00	1	136.00	134.50	1	13,778	0.01%
2023/06/13	13	137.27	11	136.50	136.00	2	13,742	0.01%
2023/06/12	15	136.80	15	135.07	135.00	0	13,569	0.00%
2023/06/09	6	138.17	7	139.00	139.00	-1	13,416	-0.01%
2023/06/08	2	136.00	2	133.75	133.00	0	13,188	0.00%
2023/06/07	7	134.21	9	134.50	134.50	-2	13,041	-0.02%
2023/06/06	4	130.50	3	129.67	130.00	1	13,003	0.01%
2023/06/05	11	131.27	16	132.22	133.00	-5	12,873	-0.04%
2023/06/02	17	127.26	16	127.06	128.00	1	12,646	0.01%
2023/06/01	9	124.67	11	123.14	125.00	-2	12,322	-0.02%
2023/05/31	15	123.33	14	122.71	122.00	1	12,268	0.01%
2023/05/30	8	124.44	9	124.00	125.00	-1	12,147	-0.01%
2023/05/29	4	121.38	2	121.50	121.50	2	12,068	0.02%
2023/05/26	10	125.10	3	125.00	121.50	7	12,263	0.06%
2023/05/25	2	119.25	6	120.42	122.50	-4	11,877	-0.03%
2023/05/24	3	109.67	4	110.38	111.50	-1	11,324	-0.01%
2023/05/23	5	111.80	1	111.00	110.50	4	11,271	0.04%
2023/05/22	7	114.57	1	113.50	113.50	6	11,155	0.05%
2023/05/19	2	109.25	98	113.35	113.50	-96	10,654	-0.90%
2023/05/18	3	102.00	7	102.21	103.50	-4	9,916	-0.04%
2023/05/16	1	95.30	0	0.00	95.10	1	9,364	0.01%
2023/05/12	0	0.00	1	92.00	95.50	-1	9,433	-0.01%
2023/05/11	0	0.00	2	95.30	95.00	-2	9,485	-0.02%
2023/05/10	0	0.00	2	96.40	96.20	-2	9,558	-0.02%
2023/05/09	2	97.30	0	0.00	97.30	2	9,660	0.02%
2023/05/08	1	98.80	2	97.50	97.20	-1	9,808	-0.01%
2023/05/04	2	96.40	2	95.95	96.70	0	10,067	0.00%
2023/05/02	3	98.53	1	98.30	98.20	2	10,195	0.02%
2023/04/27	2	98.20	1	98.20	98.50	1	10,153	0.01%
2023/04/26	0	0.00	1	94.90	98.40	-1	10,172	-0.01%
2023/04/25	4	96.40	0	0.00	96.40	4	10,097	0.04%
2023/04/24	0	0.00	2	100.70	101.50	-2	10,049	-0.02%
2023/04/21	3	98.77	6	98.23	98.20	-3	10,022	-0.03%
2023/04/20	2	100.25	0	0.00	100.00	2	10,003	0.02%
2023/04/19	86	102.49	0	0.00	101.50	86	10,094	0.85%
2023/04/18	5	101.50	2	101.00	101.50	3	10,103	0.03%
2023/04/17	3	103.50	1	102.50	102.50	2	10,135	0.02%
2023/04/14	2	99.90	1	100.00	99.20	1	10,082	0.01%
2023/04/13	2	100.75	2	100.00	99.30	0	10,044	0.00%
2023/04/12	0	0.00	1	103.00	102.50	-1	9,937	-0.01%
2023/04/11	5	103.80	4	104.50	103.00	1	9,756	0.01%
2023/04/10	0	0.00	1	96.30	98.80	-1	9,568	-0.01%
2023/04/07	0	0.00	2	95.10	95.30	-2	9,463	-0.02%
2023/04/06	0	0.00	1	95.00	94.10	-1	9,350	-0.01%
2023/03/31	4	98.70	1	97.90	97.30	3	9,237	0.03%
2023/03/30	3	97.93	4	97.85	97.80	-1	9,224	-0.01%
2023/03/29	2	99.00	3	96.80	96.70	-1	9,142	-0.01%
2023/03/28	2	96.90	4	98.30	97.70	-2	9,014	-0.02%
2023/03/27	2	95.75	6	97.13	98.00	-4	8,784	-0.05%
2023/03/23	4	94.58	3	93.20	93.20	1	8,620	0.01%
2023/03/22	4	96.48	2	94.80	95.40	2	8,401	0.02%
2023/03/21	1	91.20	2	92.60	92.50	-1	7,819	-0.01%
2023/03/20	0	0.00	1	89.80	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	5	88.90	89.50	-5	7,608	-0.07%
2023/03/16	0	0.00	10	87.60	86.80	-10	7,566	-0.13%
2023/03/15	2	88.90	5	89.20	88.20	-3	7,605	-0.04%
2023/03/14	1	89.30	1	88.40	88.10	0	7,634	0.00%
2023/03/13	1	88.60	3	88.60	89.30	-2	7,659	-0.03%
2023/03/10	2	87.70	0	0.00	87.70	2	7,646	0.03%
2023/03/09	6	89.17	0	0.00	89.40	6	7,705	0.08%
2023/03/07	2	92.40	6	93.13	93.00	-4	7,641	-0.05%
2023/03/06	0	0.00	1	91.10	90.90	-1	7,540	-0.01%
2023/03/03	0	0.00	2	91.20	90.40	-2	7,685	-0.03%
2023/03/02	11	90.12	4	89.50	89.90	7	7,714	0.09%
2023/03/01	3	91.23	1	90.00	90.80	2	7,713	0.03%
2023/02/24	6	91.33	15	90.86	92.10	-9	7,631	-0.12%
2023/02/23	1	88.30	3	89.00	89.00	-2	7,430	-0.03%
2023/02/21	1	88.80	3	90.50	88.60	-2	7,570	-0.03%
2023/02/20	1	89.50	0	0.00	88.50	1	7,537	0.01%
2023/02/17	2	87.20	0	0.00	87.70	2	7,443	0.03%
2023/02/16	6	87.90	6	88.35	88.10	0	7,570	0.00%
2023/02/14	0	0.00	3	86.60	86.50	-3	8,028	-0.04%
2023/02/13	5	86.00	1	85.90	86.50	4	8,196	0.05%
2023/02/10	8	86.04	0	0.00	85.10	8	8,434	0.09%
2023/02/09	5	86.50	0	0.00	86.90	5	8,363	0.06%
2023/02/08	6	87.73	6	87.70	87.80	0	8,250	0.00%
2023/02/07	4	87.68	0	0.00	88.00	4	8,254	0.05%
2023/02/06	0	0.00	1	90.00	89.50	-1	8,203	-0.01%
2023/02/03	5	93.36	1	93.00	93.40	4	8,194	0.05%
2023/02/02	0	0.00	1.1	92.48	93.50	-1.1	8,215	-0.01%
2023/02/01	1	88.50	0	0.00	89.10	1	8,135	0.01%
2023/01/30	3	88.83	0	0.00	88.00	3	8,258	0.04%
2023/01/16	0	0.00	2	89.30	88.70	-2	8,462	-0.02%
2023/01/13	2	89.30	0	0.00	89.30	2	8,529	0.02%
2023/01/12	1	88.70	0	0.00	88.60	1	8,742	0.01%
2023/01/09	8	90.08	14	90.15	91.00	-6	9,201	-0.07%
2023/01/05	1	85.50	0	0.00	85.20	1	9,816	0.01%
2023/01/04	0	87.80	0	0.00	87.00	0	9,979	0.00%
2022/12/30	2	87.60	0	0.00	86.80	2	10,259	0.02%
2022/12/28	0	0.00	5	86.70	85.80	-5	10,960	-0.05%
2022/12/26	3	89.17	2	89.00	89.00	1	11,494	0.01%
2022/12/23	0	0.00	0	87.60	88.40	0	11,992	0.00%
2022/12/21	0	92.00	0	0.00	90.20	0	12,393	0.00%
2022/12/20	0	0.00	4	93.95	91.80	-4	12,656	-0.03%
2022/12/19	1	94.90	0	0.00	95.10	1	12,955	0.01%
2022/12/14	0	96.80	0	0.00	97.00	0	13,841	0.00%
2022/12/13	0	0.00	1	96.70	95.00	-1	14,007	-0.01%
2022/12/07	1	96.00	2	95.50	95.50	-1	14,220	-0.01%
2022/12/06	0	0.00	0.2	98.60	97.90	-0.2	14,235	0.00%
2022/12/05	0	0.00	1	99.00	98.30	-1	14,275	-0.01%
2022/12/01	0	99.60	2	99.95	100.50	-2	14,353	-0.01%
2022/11/30	0	0.00	1	98.00	97.50	-1	14,355	-0.01%
2022/11/29	3	98.10	0	0.00	97.50	3	14,502	0.02%
2022/11/28	0	0.00	2	101.25	102.50	-2	14,402	-0.01%
2022/11/25	0.1	100.00	1	101.00	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	2	100.50	100.50	-2	14,483	-0.01%
2022/11/23	0	0.00	2.9	98.38	98.70	-2.9	14,507	-0.02%
2022/11/22	13	96.47	12	96.70	97.10	1	14,530	0.01%
2022/11/21	0	0.00	29	98.13	98.50	-29	14,571	-0.20%
2022/11/18	59	98.05	86	100.35	97.10	-27	14,534	-0.19%
2022/11/17	13	97.70	21	98.35	98.70	-8	14,434	-0.06%
2022/11/16	64	96.85	1	97.20	96.80	63	14,513	0.43%
2022/11/15	0.1	95.50	1	95.40	95.60	-0.9	14,608	-0.01%
2022/11/14	60	97.07	64	97.23	97.30	-4	14,948	-0.03%
2022/11/11	7	96.54	5	94.96	94.00	2	15,166	0.01%
2022/11/10	43	92.47	125	93.62	94.00	-82	15,028	-0.55%	大賣/
2022/11/09	5	92.10	3	91.30	92.00	2	15,278	0.01%
2022/11/08	6	91.55	8	90.65	89.20	-2	15,431	-0.01%
2022/11/07	1	89.70	0	0.00	87.60	1	15,185	0.01%
2022/11/04	0	0.00	2	86.90	88.10	-2	15,145	-0.01%
2022/11/03	3.1	87.78	10	87.66	87.80	-6.9	15,102	-0.05%
2022/11/02	1	88.20	1	88.00	88.20	0	15,053	0.00%
2022/11/01	11	85.99	4	86.30	86.50	7	15,093	0.05%
2022/10/31	1.2	84.85	3	84.47	85.60	-1.8	14,949	-0.01%
2022/10/28	4	82.30	6	82.42	82.10	-2	14,853	-0.01%
2022/10/27	4	80.13	5	80.14	81.50	-1	14,807	-0.01%
2022/10/26	3.1	76.64	1	78.30	76.90	2.1	14,684	0.01%
2022/10/25	0	0.00	2	79.30	78.40	-2	14,672	-0.01%
2022/10/24	3	81.40	0	0.00	80.00	3	14,785	0.02%
2022/10/21	4	80.73	1	80.20	79.90	3	14,848	0.02%
2022/10/20	3	80.90	1	82.40	82.30	2	14,883	0.01%
2022/10/19	1	83.00	1	85.40	83.00	0	14,935	0.00%
2022/10/18	7	83.50	0	0.00	83.00	7	15,190	0.05%
2022/10/17	5	82.60	0	0.00	84.60	5	15,263	0.03%
2022/10/14	12.1	90.66	5	88.00	88.00	7.1	15,056	0.05%
2022/10/13	1	92.00	8	88.90	88.80	-7	14,846	-0.05%
2022/10/12	0	0.00	6	89.07	90.50	-6	14,838	-0.04%
2022/10/11	8	85.71	1	85.80	85.10	7	15,139	0.05%
2022/10/07	5	92.14	2	91.20	91.50	3	15,242	0.02%
2022/10/06	0	0.00	5	95.44	94.80	-5	15,505	-0.03%
2022/10/05	65	94.06	6	96.37	94.60	59	15,616	0.38%
2022/10/03	0	0.00	2	94.35	93.80	-2	15,903	-0.01%
2022/09/30	2	90.55	2	91.85	92.80	0	15,691	0.00%
2022/09/29	6	89.55	3.1	88.26	86.00	3	15,337	0.02%
2022/09/28	3.1	91.36	3	92.00	89.20	0.1	15,337	0.00%
2022/09/27	1.1	98.18	1	94.00	94.00	0.1	15,426	0.00%
2022/09/26	1	96.10	0	0.00	97.00	1	15,254	0.01%
2022/09/23	2.2	97.86	6	100.40	102.00	-3.8	15,044	-0.03%
2022/09/22	0	0.00	1.9	94.26	95.00	-1.9	14,706	-0.01%
2022/09/21	5	91.00	1.8	92.59	93.70	3.2	14,786	0.02%
2022/09/20	3	89.37	3	91.03	91.10	0	14,894	0.00%
2022/09/19	0	0.00	2	89.95	88.10	-2	15,034	-0.01%
2022/09/06	0	0.00	1.1	79.23	77.70	-1.1	15,220	-0.01%
2022/09/05	0	0.00	1	79.30	78.60	-1	15,777	-0.01%
2022/09/02	3	81.52	0	0.00	80.10	3	16,650	0.02%
2022/09/01	1	81.58	0	0.00	81.00	1	17,967	0.01%
2022/08/31	1	83.50	0	0.00	83.60	1	18,273	0.01%
2022/08/30	2	82.30	4	82.25	82.10	-2	18,237	-0.01%
2022/08/29	2	81.50	0	0.00	80.50	2	18,158	0.01%
2022/08/26	6	83.93	4	82.90	83.40	2	18,113	0.01%
2022/08/25	2.1	82.58	1	83.90	83.80	1.1	18,032	0.01%
2022/08/24	4	81.25	1	81.10	80.30	3	17,975	0.02%
2022/08/23	2	81.75	4.1	81.89	82.30	-2.1	18,000	-0.01%
2022/08/22	3	82.43	5	83.60	82.10	-2	18,094	-0.01%
2022/08/18	1.1	81.71	3	83.10	83.00	-2	18,263	-0.01%
2022/08/17	1	82.70	0	0.00	82.70	1	18,257	0.01%
2022/08/16	5	81.46	11	82.09	82.30	-6	18,279	-0.03%
2022/08/15	0	0.00	3	80.27	80.50	-3	18,163	-0.02%
2022/08/12	0	0.00	6	79.23	78.60	-6	18,131	-0.03%
2022/08/11	5.1	80.18	13	79.49	79.00	-8	18,111	-0.04%
2022/08/10	19	78.61	15	79.19	79.30	4	18,135	0.02%
2022/08/09	0	0.00	4	76.98	77.50	-4	17,820	-0.02%
2022/08/08	3	72.90	1	73.30	73.90	2	17,699	0.01%
2022/08/05	2	70.85	0	0.00	72.00	2	17,868	0.01%
2022/08/04	8	72.71	0	0.00	72.00	8	17,561	0.05%
2022/08/02	0	0.00	5	80.00	80.40	-5	17,544	-0.03%
2022/07/29	0	0.00	0	81.90	81.30	0	17,828	0.00%
2022/07/28	8	81.30	9	81.51	81.30	-1	18,013	-0.01%
2022/07/27	2	81.05	2	81.40	82.00	0	17,969	0.00%
2022/07/26	3	81.60	1	80.80	80.60	2	17,962	0.01%
2022/07/22	3	83.20	2	83.30	83.20	1	18,249	0.01%
2022/07/21	1	83.10	3	82.90	82.70	-2	18,378	-0.01%
2022/07/20	3	82.50	0	0.00	82.00	3	18,350	0.02%
2022/07/19	3	80.00	4	80.13	79.30	-1	18,343	-0.01%
2022/07/15	29	78.91	105	78.20	78.10	-76	18,611	-0.41%	大賣/
2022/07/14	5	74.98	8	75.81	78.00	-3	18,439	-0.02%
2022/07/13	0	0.00	5	73.96	72.80	-5	18,099	-0.03%
2022/07/12	7	70.19	5	70.52	69.30	2	17,954	0.01%
2022/07/11	7	72.03	5	72.18	73.00	2	17,971	0.01%
2022/07/08	7	71.04	5	72.30	72.00	2	17,874	0.01%
2022/07/07	7	66.39	4	68.18	69.60	3	17,515	0.02%
2022/07/06	0	0.00	7	67.13	67.80	-7	17,041	-0.04%
2022/07/05	2	65.50	1	64.40	66.70	1	16,886	0.01%
2022/07/04	3	66.53	2	66.25	67.80	1	16,571	0.01%
2022/07/01	13	71.15	9	68.96	68.50	4	16,229	0.02%
2022/06/30	95	78.03	9	77.58	76.10	86	15,884	0.54%
2022/06/29	29	84.54	31	84.91	84.50	-2	15,899	-0.01%
2022/06/28	8	85.16	6	84.50	84.50	2	15,979	0.01%
2022/06/27	5	82.84	11	85.80	85.50	-6	16,184	-0.04%
2022/06/24	11	82.95	13	82.84	83.00	-2	16,060	-0.01%
2022/06/23	16	80.40	18	80.07	79.50	-2	15,859	-0.01%
2022/06/21	30	79.69	30	80.45	80.90	0	15,950	0.00%
2022/06/20	36	79.39	36	78.20	78.00	0	16,223	0.00%
2022/06/17	7	80.34	2	79.80	79.70	5	16,427	0.03%
2022/06/16	8	87.88	3	84.83	83.10	5	16,176	0.03%
2022/06/15	4	90.85	7	88.96	87.60	-3	16,094	-0.02%
2022/06/14	6	90.95	7	91.06	91.00	-1	15,995	-0.01%
2022/06/13	73	92.88	71	92.92	93.70	2	15,559	0.01%
2022/06/10	54	86.34	69.3	89.74	92.90	-15.3	14,723	-0.10%
2022/06/09	15	82.56	13	83.52	84.50	2	13,433	0.01%
2022/06/07	0	0.00	2	80.00	80.30	-2	13,185	-0.02%
2022/06/06	1	80.50	1	79.60	79.70	0	13,305	0.00%
2022/06/01	2	82.80	5	81.64	81.00	-3	13,610	-0.02%
2022/05/31	13	81.68	11	80.76	81.30	2	13,574	0.01%
2022/05/30	5	80.54	14	79.94	80.90	-9	13,569	-0.07%
2022/05/27	19	77.45	11	77.64	77.60	8	13,579	0.06%
2022/05/26	13	78.75	3	77.33	76.10	10	13,660	0.07%
2022/05/24	6	80.90	1	80.50	79.40	5	13,724	0.04%
2022/05/23	11	82.45	10	82.73	81.90	1	13,716	0.01%
2022/05/20	3	82.53	2	82.35	81.60	1	13,890	0.01%
2022/05/19	8	83.11	1	83.40	82.60	7	14,125	0.05%
2022/05/18	1	87.40	7	87.03	85.40	-6	14,076	-0.04%
2022/05/17	7	86.04	1	86.50	87.10	6	14,059	0.04%
2022/05/16	2	87.30	2	86.10	86.10	0	14,156	0.00%
2022/05/13	14	85.49	21	85.58	85.50	-7	14,000	-0.05%
2022/05/12	4	83.05	3	82.20	82.20	1	13,723	0.01%
2022/05/11	5	82.44	8	82.80	82.20	-3	13,722	-0.02%
2022/05/10	3	81.37	0	0.00	82.00	3	13,907	0.02%
2022/05/09	2	81.50	3	81.63	83.50	-1	13,933	-0.01%
2022/05/06	6	82.08	1	81.60	81.80	5	14,152	0.04%
2022/05/05	4	86.05	10	86.89	85.00	-6	14,313	-0.04%
2022/05/04	4	84.35	1	84.70	84.70	3	14,319	0.02%
2022/05/03	1	83.70	2	84.00	83.60	-1	14,642	-0.01%
2022/04/29	4	84.90	1	83.40	83.00	3	14,949	0.02%
2022/04/28	42	84.04	41	84.44	84.40	1	15,188	0.01%
2022/04/27	7	79.16	16	81.53	82.20	-9	15,409	-0.06%
2022/04/25	8	79.20	2	81.90	78.20	6	17,592	0.03%
2022/04/22	14	84.19	3	84.07	83.20	11	18,309	0.06%
2022/04/21	19	86.68	115	87.79	88.60	-96	18,150	-0.53%	大賣/
2022/04/20	2	83.65	1	83.00	83.90	1	17,843	0.01%
2022/04/19	2	81.00	3	81.80	81.90	-1	17,777	-0.01%
2022/04/18	3	80.10	2	78.80	79.00	1	17,769	0.01%
2022/04/15	36	81.70	2	80.70	80.40	34	17,699	0.19%
2022/04/14	0	0.00	3	83.50	84.70	-3	17,725	-0.02%
2022/04/13	2	81.80	1	81.80	82.70	1	17,740	0.01%
2022/04/12	3	81.40	0	0.00	81.50	3	17,866	0.02%
2022/04/11	4	81.50	3	83.30	80.60	1	18,185	0.01%
2022/04/08	5	85.08	0	0.00	84.30	5	18,338	0.03%
2022/04/07	8	85.15	8	84.50	83.70	0	18,264	0.00%
2022/04/01	3	88.17	3	87.30	88.10	0	18,349	0.00%
2022/03/31	1	86.20	1	85.70	85.00	0	18,987	0.00%
2022/03/30	15	87.56	19	87.31	87.50	-4	19,497	-0.02%
2022/03/29	1	85.30	2	84.75	84.90	-1	19,574	-0.01%
2022/03/28	0	0.00	1	83.10	84.10	-1	19,911	-0.01%
2022/03/25	3	84.37	13	84.67	84.30	-10	20,157	-0.05%
2022/03/24	5	84.58	4	84.30	84.60	1	19,981	0.01%
2022/03/23	22	83.79	27	84.59	84.00	-5	19,952	-0.03%
2022/03/22	17	82.84	19	82.68	83.20	-2	19,614	-0.01%
2022/03/21	12	80.96	15	81.34	81.10	-3	19,165	-0.02%
2022/03/18	15	79.70	16	79.12	80.20	-1	19,076	-0.01%
2022/03/17	10	77.30	12	77.53	78.00	-2	18,924	-0.01%
2022/03/16	0	0.00	1	73.10	72.70	-1	18,806	-0.01%
2022/03/15	4	73.83	2	74.15	73.70	2	19,070	0.01%
2022/03/14	4	76.50	3	76.30	76.20	1	19,058	0.01%
2022/03/11	15	77.18	1	77.90	77.50	14	19,096	0.07%
2022/03/10	2	78.15	4	77.58	77.40	-2	19,112	-0.01%
2022/03/08	2	74.75	2	74.75	73.00	0	19,352	0.00%
2022/03/07	5.1	76.76	2	76.00	75.90	3.1	19,490	0.02%
2022/03/04	2	79.85	3	81.03	79.90	-1	19,604	-0.01%
2022/03/03	3	82.73	0	0.00	81.20	3	19,587	0.02%
2022/03/02	2	81.50	1	81.60	82.00	1	19,606	0.01%
2022/03/01	1	82.80	6	82.67	83.00	-5	19,523	-0.03%
2022/02/25	5.1	82.14	9	83.03	80.70	-3.9	19,416	-0.02%
2022/02/24	8	81.54	7	81.17	80.90	1	19,268	0.01%
2022/02/23	2	82.50	1	80.40	82.60	1	19,255	0.01%
2022/02/22	1.1	79.11	10	80.19	79.10	-8.9	19,533	-0.05%
2022/02/21	8	82.80	3	82.20	81.50	5	19,734	0.03%
2022/02/18	3	81.33	4	81.80	82.30	-1	19,605	-0.01%
2022/02/17	23	81.88	18	83.07	81.70	5	19,788	0.03%
2022/02/16	14	82.51	21	81.88	82.20	-7	20,081	-0.03%
2022/02/15	15	80.68	8	79.93	79.70	7	20,243	0.03%
2022/02/14	1	80.70	6	79.72	80.90	-5	20,233	-0.02%
2022/02/11	8	80.84	3	81.60	80.50	5	20,318	0.02%
2022/02/10	28	81.01	24	83.06	80.30	4	20,465	0.02%
2022/02/09	27	82.19	28	82.21	82.00	-1	20,238	0.00%
2022/02/08	33	81.97	36	81.01	82.30	-3	20,134	-0.01%
2022/02/07	29	78.74	21	78.23	79.20	8	20,136	0.04%
2022/01/26	7	74.81	2	75.65	75.30	5	19,988	0.03%
2022/01/25	4	77.58	2	75.50	74.60	2	20,253	0.01%
2022/01/24	8	78.76	0	0.00	78.40	8	19,943	0.04%
2022/01/21	3	80.63	15	80.26	79.80	-12	19,748	-0.06%
2022/01/20	64	85.28	7	84.51	84.20	57	19,449	0.29%
2022/01/19	10	86.08	10	85.70	88.50	0	19,270	0.00%
2022/01/18	49	85.09	58	85.12	86.50	-9	18,766	-0.05%
2022/01/17	15	79.33	19	81.15	81.90	-4	17,478	-0.02%
2022/01/14	1	74.60	2	73.30	74.60	-1	17,043	-0.01%
2022/01/13	5	73.76	17	73.74	73.40	-12	17,029	-0.07%
2022/01/12	3	73.33	10	72.90	73.10	-7	17,087	-0.04%
2022/01/11	1	73.20	2	72.80	73.00	-1	17,225	-0.01%
2022/01/10	0	0.00	1	73.70	74.40	-1	17,230	-0.01%
2022/01/07	1	74.30	0	0.00	73.80	1	17,320	0.01%
2022/01/06	0	0.00	4	75.75	75.70	-4	17,216	-0.02%
2022/01/05	2	77.55	2	79.30	76.90	0	17,223	0.00%
2022/01/04	25	79.19	17	79.85	79.80	8	17,119	0.05%
2022/01/03	7	78.11	26	77.92	78.40	-19	17,047	-0.11%
2021/12/29	14	76.50	4	76.30	77.00	10	17,188	0.06%
2021/12/28	24	76.70	14	75.56	75.30	10	17,376	0.06%
2021/12/27	42	79.77	35	81.40	76.80	7	17,290	0.04%
2021/12/24	35	79.09	35	78.91	79.50	0	16,521	0.00%
2021/12/23	25	77.19	24.5	77.86	76.10	0.5	16,079	0.00%
2021/12/22	23.5	76.80	21	76.21	76.80	2.5	16,097	0.02%
2021/12/21	17	74.48	22	74.46	74.80	-5	16,350	-0.03%
2021/12/20	0	0.00	1	72.50	72.10	-1	16,748	-0.01%
2021/12/17	2	72.05	0	0.00	71.80	2	17,353	0.01%
2021/12/16	3	72.27	0	0.00	72.90	3	18,473	0.02%
2021/12/13	3	71.73	1	71.10	70.80	2	19,967	0.01%
2021/12/10	0	0.00	1	72.00	71.80	-1	20,003	0.00%
2021/12/09	15	73.75	17	73.64	71.80	-2	20,153	-0.01%
2021/12/08	4	71.85	3	72.20	71.70	1	20,243	0.00%
2021/12/07	0	0.00	1	71.20	71.40	-1	20,510	0.00%
2021/12/06	0	0.00	2	72.00	71.50	-2	20,847	-0.01%
2021/12/03	1	73.70	2	73.25	73.10	-1	21,083	0.00%
2021/12/02	10	74.29	5	73.96	73.40	5	21,248	0.02%
2021/12/01	2	73.95	1	71.40	74.80	1	21,001	0.00%
2021/11/30	8	72.88	7	72.19	71.90	1	20,871	0.00%
2021/11/29	3	69.57	1	68.90	70.20	2	20,898	0.01%
2021/11/26	2	69.45	3	69.30	68.60	-1	21,168	0.00%
2021/11/24	2	69.80	0	0.00	71.70	2	21,825	0.01%
2021/11/23	1	70.40	5	70.66	69.50	-4	22,059	-0.02%
2021/11/19	5	71.94	0	0.00	72.00	5	22,468	0.02%
2021/11/18	4	76.50	3	78.13	74.30	1	22,692	0.00%
2021/11/17	6	76.08	2	76.45	76.60	4	22,937	0.02%
2021/11/16	6	76.98	6	75.60	76.10	0	23,234	0.00%
2021/11/15	9	76.57	10	76.72	77.10	-1	23,129	0.00%
2021/11/12	7	73.83	8	72.30	72.90	-1	22,814	0.00%
2021/11/11	11	70.55	13	70.23	70.30	-2	22,494	-0.01%
2021/11/10	3	69.70	1	69.20	69.30	2	22,421	0.01%
2021/11/09	14	71.54	15	70.68	71.40	-1	22,333	0.00%
2021/11/08	0	0.00	7	69.21	68.90	-7	22,056	-0.03%
2021/11/05	7	70.40	7	71.51	69.80	0	22,045	0.00%
2021/11/04	14	70.97	19	71.49	70.50	-5	21,995	-0.02%
2021/11/03	0	0.00	5	68.80	69.20	-5	21,721	-0.02%
2021/11/02	6	68.73	13	68.71	68.70	-7	21,595	-0.03%
2021/11/01	0	0.00	1	67.00	66.80	-1	21,179	0.00%
2021/10/29	5	66.48	8	66.76	66.40	-3	21,456	-0.01%
2021/10/28	26	66.55	37	66.36	66.10	-11	21,356	-0.05%
2021/10/27	20	66.56	3	66.97	66.50	17	21,276	0.08%
2021/10/26	6	66.95	18	66.97	66.10	-12	21,051	-0.06%
2021/10/25	12	66.78	0	0.00	67.60	12	20,900	0.06%
2021/10/22	4	69.05	26	68.67	69.50	-22	20,581	-0.11%
2021/10/21	4	65.95	3	65.63	65.40	1	20,217	0.00%
2021/10/20	12	65.31	0	0.00	65.60	12	20,230	0.06%
2021/10/19	8	66.03	3	66.40	65.20	5	20,243	0.02%
2021/10/18	4	65.77	0	0.00	64.00	4	20,262	0.02%
2021/10/15	2	65.50	0	0.00	65.40	2	20,318	0.01%
2021/10/14	1	64.30	7	64.76	63.60	-6	20,393	-0.03%
2021/10/13	16	65.05	19	63.66	63.50	-3	20,486	-0.01%
2021/10/12	6	66.30	10	66.88	66.50	-4	20,602	-0.02%
2021/10/08	21	67.06	31	67.41	67.20	-10	20,877	-0.05%
2021/10/07	27	65.85	18	65.43	66.20	9	20,748	0.04%
2021/10/06	13	62.29	4	64.08	61.90	9	20,929	0.04%
2021/10/05	17	63.54	22	64.09	65.30	-5	21,158	-0.02%
2021/10/04	2	61.80	8	62.16	61.10	-6	21,377	-0.03%
2021/10/01	5	63.06	1	62.20	62.00	4	21,852	0.02%
2021/09/30	1	65.10	5	65.54	65.00	-4	22,125	-0.02%
2021/09/29	12	64.98	0	0.00	64.40	12	22,091	0.05%
2021/09/28	16	66.53	6	67.33	68.30	10	21,963	0.05%
2021/09/27	20	68.75	26	68.06	67.80	-6	21,377	-0.03%
2021/09/24	27	74.79	25	75.00	73.20	2	20,841	0.01%
2021/09/23	51	76.34	45	76.51	75.20	6	20,504	0.03%
2021/09/22	12	72.15	6	72.87	74.00	6	19,655	0.03%
2021/09/17	34	73.41	34.2	72.31	74.00	-0.2	19,780	0.00%
2021/09/16	0	0.00	1	66.90	68.10	-1	19,538	-0.01%
2021/09/15	3	67.67	3	67.60	67.90	0	20,570	0.00%
2021/09/14	2	66.40	2	67.30	67.10	0	21,067	0.00%
2021/09/13	2.1	67.91	2	67.30	66.80	0.1	21,772	0.00%
2021/09/10	13	70.45	10	70.69	71.40	3	22,090	0.01%
2021/09/09	0	0.00	5	67.54	69.00	-5	22,192	-0.02%
2021/09/08	7	65.16	8	64.11	63.40	-1	21,866	0.00%
2021/09/07	10.1	69.54	13	70.52	67.50	-2.9	21,743	-0.01%
2021/09/06	3.1	71.49	3	70.87	71.00	0.1	21,739	0.00%
2021/09/03	2	71.55	11	71.59	72.80	-9	22,282	-0.04%
2021/09/02	37.1	73.03	31	74.04	71.80	6.1	22,925	0.03%
2021/09/01	12	72.58	14	73.42	73.90	-2	22,892	-0.01%
2021/08/31	36	72.46	30	71.71	73.50	6	22,774	0.03%
2021/08/30	23	69.92	29.5	69.60	70.20	-6.5	22,515	-0.03%
2021/08/27	15.5	68.01	6	69.05	67.00	9.5	22,888	0.04%
2021/08/26	3	71.93	2	74.20	71.00	1	22,684	0.00%
2021/08/25	41	72.94	37	73.32	73.60	4	22,699	0.02%
2021/08/24	10	70.89	104	71.42	71.90	-94	22,793	-0.41%	大賣/
2021/08/23	103	68.24	2	68.25	68.40	101	22,466	0.45%	大買/鉅額交易
2021/08/20	0	0.00	2	66.15	68.30	-2	21,927	-0.01%
2021/08/19	2	63.50	3	63.10	62.10	-1	21,540	0.00%
2021/08/18	2	59.85	1	60.90	64.20	1	21,563	0.00%
2021/08/13	0	0.00	0.4	63.10	63.00	-0.4	22,091	0.00%
2021/08/06	1	72.30	1	72.60	72.00	0	23,356	0.00%
2021/08/04	2	72.70	2.2	74.89	72.90	-0.2	23,730	0.00%
2021/08/02	0.3	71.10	0	0.00	72.60	0.3	23,615	0.00%
2021/07/29	4	73.10	0	0.00	72.50	4	23,566	0.02%
2021/07/28	0	70.70	9	71.44	72.20	-9	23,539	-0.04%
2021/07/27	2.2	74.94	1	75.20	73.00	1.2	23,608	0.01%
2021/07/26	0	0.00	1	75.60	75.80	-1	23,587	0.00%
2021/07/23	1	75.00	2	75.80	73.70	-1	23,536	0.00%
2021/07/22	9	75.54	9	75.82	75.60	0	23,612	0.00%
2021/07/21	21.1	74.31	20	75.22	74.00	1.1	23,653	0.00%
2021/07/20	6.1	73.51	8	74.39	74.90	-1.9	23,966	-0.01%
2021/07/19	0.2	76.09	1	75.70	75.50	-0.8	24,015	0.00%
2021/07/16	10.2	77.28	4	78.43	77.40	6.2	23,986	0.03%
2021/07/15	5	77.84	4	77.95	77.90	1	23,945	0.00%
2021/07/14	21	78.90	30	80.70	80.10	-9	23,673	-0.04%
2021/07/13	17	81.10	18	82.11	79.50	-1	23,558	0.00%
2021/07/12	52	80.26	87	79.82	80.00	-35	23,234	-0.15%
2021/07/09	77	77.92	37	78.26	77.10	40	22,821	0.18%
2021/07/08	60	76.39	132	75.64	77.90	-72	22,565	-0.32%	大賣/
2021/07/07	23.1	72.17	25	72.02	71.50	-2	22,038	-0.01%
2021/07/06	15	70.49	9	70.00	70.50	6	21,536	0.03%
2021/07/05	7	69.34	11	69.57	69.00	-4	21,469	-0.02%
2021/07/02	0	0.00	1	67.30	67.30	-1	21,371	0.00%
2021/07/01	3	66.47	5	67.14	66.90	-2	21,323	-0.01%
2021/06/30	136	67.90	62	67.75	66.90	74	21,245	0.35%	大買/
2021/06/29	2	66.95	9	67.62	68.60	-7	21,157	-0.03%
2021/06/28	32	69.03	101	69.11	68.50	-69	20,979	-0.33%	大賣/
2021/06/25	35	68.61	37	69.75	67.50	-2	20,524	-0.01%
2021/06/24	120	66.97	33	66.43	66.60	87	19,750	0.44%	大買/
2021/06/23	5	63.68	99	66.67	67.30	-94	18,688	-0.50%
2021/06/22	104	63.03	25	63.57	61.20	79	18,167	0.43%	大買/
2021/06/21	33	61.29	37	61.68	62.20	-4	17,304	-0.02%
2021/06/18	30	60.27	41	59.14	58.20	-11	16,717	-0.07%
2021/06/17	13	59.22	4	58.83	59.30	9	16,341	0.06%
2021/06/16	1	59.40	7	58.49	58.90	-6	16,350	-0.04%
2021/06/15	9	59.44	10	59.72	59.60	-1	16,266	-0.01%
2021/06/11	27	59.25	15	58.81	58.70	12	16,170	0.07%
2021/06/10	30	59.90	39	59.58	61.50	-9	15,582	-0.06%
2021/06/09	11	57.39	16	58.66	57.00	-5	14,780	-0.03%
2021/06/08	19	56.94	17	57.80	58.00	2	14,714	0.01%
2021/06/07	3	55.53	19	56.78	57.10	-16	14,632	-0.11%
2021/06/04	57	57.20	47	56.02	55.60	10	14,561	0.07%
2021/06/03	3	57.10	4	57.45	57.60	-1	14,382	-0.01%
2021/06/02	13	56.77	8	57.28	57.40	5	15,129	0.03%
2021/06/01	13	56.59	4	56.68	57.10	9	15,199	0.06%
2021/05/31	1	54.30	5	55.12	55.20	-4	15,227	-0.03%
2021/05/27	2	52.00	5	52.50	52.50	-3	15,987	-0.02%
2021/05/26	6	53.07	3	53.03	53.10	3	16,018	0.02%
2021/05/25	0	0.00	1	53.00	53.70	-1	16,292	-0.01%
2021/05/24	4	51.85	2	51.50	52.40	2	16,165	0.01%
2021/05/21	1	50.20	5	51.00	51.00	-4	16,101	-0.02%
2021/05/20	2	49.73	4	50.53	49.15	-2	16,063	-0.01%
2021/05/19	7	50.32	2	50.85	50.80	5	16,355	0.03%
2021/05/18	15	50.05	7	50.64	50.50	8	16,269	0.05%
2021/05/17	2	47.25	4	46.75	48.25	-2	16,002	-0.01%
2021/05/14	3	45.82	4	45.39	45.90	-1	15,709	-0.01%
2021/05/13	1	44.15	3	43.65	43.85	-2	15,454	-0.01%
2021/05/12	1	43.50	7	42.50	41.85	-6	15,261	-0.04%
2021/05/11	3	46.00	0	0.00	46.50	3	15,083	0.02%
2021/05/07	0	0.00	0.2	53.00	50.00	-0.2	15,094	0.00%
2021/05/04	2	48.68	7	50.77	48.60	-5	15,717	-0.03%
2021/05/03	2	52.80	6	52.65	52.40	-4	15,715	-0.03%
2021/04/29	0	0.00	1	55.00	54.90	-1	15,787	-0.01%
2021/04/28	3	55.40	0	0.00	54.40	3	15,954	0.02%
2021/04/26	6	57.90	4	58.20	57.60	2	16,107	0.01%
2021/04/23	0	0.00	2	56.60	56.80	-2	16,313	-0.01%
2021/04/22	8	55.16	13	55.80	54.50	-5	17,306	-0.03%
2021/04/21	0	0.00	3	56.23	55.80	-3	18,548	-0.02%
2021/04/20	1	55.90	0	0.00	55.60	1	18,986	0.01%
2021/04/19	1	55.00	6	55.00	55.00	-5	19,073	-0.03%
2021/04/16	5	53.90	0	0.00	54.50	5	19,226	0.03%
2021/04/15	0	0.00	1	53.10	53.30	-1	19,540	-0.01%
2021/04/14	1	52.00	1	51.40	52.10	0	20,165	0.00%
2021/04/13	0	0.00	5	54.30	53.30	-5	20,424	-0.02%
2021/04/12	0	0.00	1	55.40	55.10	-1	20,580	0.00%
2021/04/08	1	56.50	1	56.10	56.30	0	20,714	0.00%
2021/04/07	0	0.00	1	55.00	55.20	-1	20,671	0.00%
2021/04/01	3	55.87	2	56.20	55.10	1	20,871	0.00%
2021/03/31	6	55.70	2	55.35	56.20	4	20,914	0.02%
2021/03/30	2	55.00	0	0.00	55.20	2	20,906	0.01%
2021/03/29	1	55.40	2	54.80	54.70	-1	21,165	0.00%
2021/03/26	0	0.00	1	54.80	55.00	-1	21,781	0.00%
2021/03/24	1	55.10	1	54.80	55.80	0	23,017	0.00%
2021/03/23	1	55.60	1	56.10	55.20	0	24,177	0.00%
2021/03/22	0	0.00	1	54.40	54.50	-1	25,564	0.00%
2021/03/19	0	0.00	17	54.60	54.90	-17	26,379	-0.06%
2021/03/18	2	55.45	28	55.40	55.40	-26	26,682	-0.10%
2021/03/17	2	55.40	1	55.10	55.20	1	26,843	0.00%
2021/03/16	2	56.30	1	56.60	56.00	1	26,959	0.00%
2021/03/11	2	56.30	0	0.00	57.20	2	28,314	0.01%
2021/03/10	2	56.50	4	56.53	55.80	-2	28,369	-0.01%
2021/03/09	7	57.66	3	58.80	56.10	4	28,478	0.01%
2021/03/08	95	58.45	50	58.88	58.50	45	28,130	0.16%
2021/03/05	7	57.03	9.1	56.53	57.40	-2.1	27,418	-0.01%
2021/03/04	3	56.70	2	56.30	55.20	1	27,432	0.00%
2021/03/03	28	56.55	28	56.38	56.00	0	27,244	0.00%
2021/03/02	12	56.73	16	55.91	56.90	-4	27,361	-0.01%
2021/02/26	1	54.20	0	0.00	54.20	1	27,598	0.00%
2021/02/25	2	55.50	0	0.00	55.90	2	28,817	0.01%
2021/02/24	2	56.15	6.3	55.89	56.20	-4.3	28,672	-0.01%
2021/02/23	3	54.40	3	55.50	54.60	0	28,567	0.00%
2021/02/22	2	55.00	1	54.90	55.30	1	29,133	0.00%
2021/02/19	7	55.73	9.6	56.11	55.20	-2.6	29,472	-0.01%
2021/02/18	3	54.60	3	55.60	54.70	0	29,370	0.00%
2021/02/17	5	55.32	2	55.75	55.10	3	29,266	0.01%
2021/02/05	0	0.00	1	52.50	52.40	-1	29,022	0.00%
2021/02/04	1	52.60	1	52.50	52.60	0	29,098	0.00%
2021/02/03	1.3	51.80	2	52.15	51.80	-0.7	29,153	0.00%
2021/02/02	0	0.00	2	52.05	52.30	-2	29,241	-0.01%
2021/02/01	1	51.70	1	51.70	51.70	0	29,392	0.00%
2021/01/29	6	53.85	11	54.29	52.10	-5	29,399	-0.02%
2021/01/28	8	54.11	7	54.20	54.00	1	29,365	0.00%
2021/01/27	18	54.26	16	54.63	54.30	2	29,304	0.01%
2021/01/26	5	52.60	5	52.96	52.60	0	29,082	0.00%
2021/01/25	3	52.03	0	0.00	52.10	3	29,081	0.01%
2021/01/22	2	52.90	0	0.00	53.30	2	29,043	0.01%
2021/01/21	2	52.45	0	0.00	51.90	2	29,111	0.01%
2021/01/20	3.2	52.54	0	0.00	51.80	3.2	29,221	0.01%
2021/01/19	7	54.93	7	55.86	54.90	0	29,169	0.00%
2021/01/18	12.1	57.34	8	58.65	56.00	4.1	29,279	0.01%
2021/01/15	43	59.00	43	60.73	57.20	0	28,862	0.00%
2021/01/14	40	58.20	48	58.21	58.60	-8	28,001	-0.03%
2021/01/13	18	55.53	21	53.60	55.80	-3	27,286	-0.01%
2021/01/12	0	0.00	5	51.88	51.90	-5	27,793	-0.02%
2021/01/11	5	51.22	2	51.50	51.30	3	29,346	0.01%
2021/01/08	5.3	54.07	11	55.93	52.80	-5.7	29,446	-0.02%
2021/01/07	6	54.95	10	55.74	54.80	-4	29,322	-0.01%
2021/01/06	7	54.40	15	53.93	54.40	-8	28,939	-0.03%
2021/01/05	10	52.32	15	52.36	52.90	-5	28,551	-0.02%
2021/01/04	0	0.00	2	51.80	51.90	-2	28,438	-0.01%
2020/12/31	4	50.30	10	50.70	50.50	-6	28,400	-0.02%
2020/12/30	16	50.90	8	50.83	50.90	8	28,752	0.03%
2020/12/29	5	50.12	6	50.27	50.30	-1	28,854	0.00%
2020/12/28	4	50.80	2	50.95	50.60	2	28,837	0.01%
2020/12/25	3	51.00	21	51.12	50.90	-18	28,916	-0.06%
2020/12/24	3	51.70	10	51.70	51.80	-7	29,015	-0.02%
2020/12/23	8	52.01	89	51.90	51.70	-81	29,190	-0.28%
2020/12/22	14	53.82	6	56.05	51.50	8	29,768	0.03%
2020/12/21	19	57.18	18	57.42	56.70	1	29,556	0.00%
2020/12/18	18	55.81	17	56.31	56.20	1	29,020	0.00%
2020/12/17	51	56.13	33	56.59	55.30	18	28,672	0.06%
2020/12/16	16	56.03	29	54.37	56.30	-13	27,633	-0.05%
2020/12/15	17	52.84	14	53.44	51.70	3	26,277	0.01%
2020/12/14	3	52.30	12	52.43	52.30	-9	25,856	-0.03%
2020/12/11	3	50.70	11	50.55	51.30	-8	25,771	-0.03%
2020/12/10	8	51.55	3	52.50	50.30	5	25,930	0.02%
2020/12/09	95	53.30	6	52.82	52.00	89	25,920	0.34%
2020/12/08	5	52.04	9	51.97	52.20	-4	25,644	-0.02%
2020/12/07	6	50.10	8	50.12	50.10	-2	25,214	-0.01%
2020/12/04	1	50.00	1	50.00	49.50	0	25,529	0.00%
2020/12/03	0	0.00	3	50.38	50.80	-3	25,769	-0.01%
2020/12/02	9	50.27	6	50.61	49.75	3	26,120	0.01%
2020/12/01	17	50.53	3	50.50	50.50	14	26,385	0.05%
2020/11/30	5	51.86	18	52.30	51.60	-13	26,717	-0.05%
2020/11/27	37	51.46	31	51.35	51.80	6	27,004	0.02%
2020/11/26	39	50.70	53	50.84	50.50	-14	27,466	-0.05%
2020/11/25	40	51.60	27	52.48	50.20	13	27,248	0.05%
2020/11/24	46	51.60	58	51.18	51.30	-12	27,467	-0.04%
2020/11/23	10	48.58	3	48.68	48.50	7	27,037	0.03%
2020/11/20	27	47.81	61	48.06	47.95	-34	27,737	-0.12%
2020/11/19	78	48.17	44	48.17	47.60	34	28,676	0.12%
2020/11/18	22	47.03	27	46.37	47.45	-5	30,627	-0.02%
2020/11/17	15	45.63	5	45.29	45.45	10	31,153	0.03%
2020/11/16	0	0.00	1	44.60	44.35	-1	32,848	0.00%
2020/11/13	2	44.18	5	44.10	44.10	-3	34,025	-0.01%
2020/11/12	11	44.39	8	44.33	44.45	3	35,252	0.01%
2020/11/11	3.2	43.74	3	43.90	43.65	0.2	36,177	0.00%
2020/11/10	7	44.85	5	44.54	44.00	2	38,066	0.01%
2020/11/09	6	44.53	0	0.00	44.90	6	41,214	0.01%
2020/11/06	1	45.40	5	45.01	44.30	-4	42,827	-0.01%
2020/11/05	5	44.79	7	44.50	44.40	-2	43,410	0.00%
2020/11/04	4	45.21	3	44.78	45.15	1	44,703	0.00%
2020/11/03	5	44.55	1	44.35	44.85	4	45,064	0.01%
2020/11/02	1	42.90	0	0.00	43.20	1	45,504	0.00%
2020/10/30	1	44.60	1	44.85	43.95	0	46,417	0.00%
2020/10/29	1	43.80	4	44.01	44.95	-3	46,758	-0.01%
2020/10/28	6	44.42	16	44.35	44.55	-10	46,990	-0.02%
2020/10/27	2	45.78	1	45.40	45.80	1	47,118	0.00%
2020/10/26	1	46.10	4	46.59	46.10	-3	47,493	-0.01%
2020/10/23	0	0.00	10	48.07	47.60	-10	48,034	-0.02%
2020/10/22	15	48.78	16	48.71	48.05	-1	48,619	0.00%
2020/10/21	7	49.85	5	50.08	48.95	2	49,101	0.00%
2020/10/20	14	50.68	3	50.58	51.20	11	49,549	0.02%
2020/10/19	26	49.99	23	50.39	50.90	3	49,388	0.01%
2020/10/16	1	47.05	10	46.75	46.35	-9	48,913	-0.02%
2020/10/15	5	46.16	13	46.45	45.95	-8	49,896	-0.02%
2020/10/14	5	47.16	11	46.90	47.35	-6	51,513	-0.01%
2020/10/13	3	45.33	0	0.00	45.40	3	53,410	0.01%
2020/10/12	1	45.55	11	45.97	45.40	-10	54,813	-0.02%
2020/10/08	6	46.37	4	46.26	46.20	2	56,601	0.00%
2020/10/07	2	46.25	22	45.95	45.85	-20	57,105	-0.04%
2020/10/06	11	46.45	18	46.25	46.55	-7	58,423	-0.01%
2020/10/05	13	45.10	24	45.06	45.35	-11	58,930	-0.02%
2020/09/30	6	44.63	5	44.55	44.60	1	59,080	0.00%
2020/09/29	6	45.35	6	45.01	45.35	0	59,132	0.00%
2020/09/28	3	44.65	9	44.68	44.50	-6	59,409	-0.01%
2020/09/25	28	44.70	24	44.73	43.95	4	60,014	0.01%
2020/09/24	48	46.88	20	46.83	47.00	28	60,188	0.05%
2020/09/23	16	46.48	97	47.15	46.30	-81	59,961	-0.14%
2020/09/22	5	47.15	5	48.06	47.30	0	60,325	0.00%
2020/09/21	14	48.89	14	48.46	48.20	0	61,168	0.00%
2020/09/18	10	48.88	6	48.94	49.40	4	61,286	0.01%
2020/09/17	19	48.29	12	48.62	48.50	7	61,454	0.01%
2020/09/16	9	49.39	5	50.14	49.25	4	61,484	0.01%
2020/09/15	5	50.36	1	49.50	49.15	4	61,668	0.01%
2020/09/14	4	49.75	7	50.00	49.60	-3	61,621	0.00%
2020/09/11	17	49.32	7	49.83	48.85	10	62,002	0.02%
2020/09/10	18.3	50.74	20	49.78	49.70	-1.7	63,001	0.00%
2020/09/09	16	50.88	13	51.11	50.70	3	63,631	0.00%
2020/09/08	12.3	50.87	8	52.11	50.60	4.3	63,687	0.01%
2020/09/07	27	53.21	27	54.34	51.80	0	63,840	0.00%
2020/09/04	24	53.42	36	53.73	54.80	-12	63,910	-0.02%
2020/09/03	50	54.11	54	54.90	53.90	-4	64,048	-0.01%
2020/09/02	51	53.86	53	53.86	53.80	-2	64,353	0.00%
2020/09/01	6	53.08	14	52.78	53.10	-8	64,129	-0.01%
2020/08/31	24	52.29	69	51.96	51.40	-45	63,696	-0.07%
2020/08/28	101	52.92	40	54.30	51.80	61	63,696	0.10%	大買/
2020/08/27	67	55.03	66	54.97	55.10	1	63,450	0.00%
2020/08/26	73	54.51	87	54.81	53.90	-14	63,286	-0.02%
2020/08/25	34	54.43	34	55.29	54.00	0	62,944	0.00%
2020/08/24	80	58.09	25	58.86	55.20	55	62,792	0.09%
2020/08/21	54	57.22	78	56.16	57.40	-24	61,011	-0.04%
2020/08/20	110	54.17	93	56.49	52.20	17	62,227	0.03%	大買/
2020/08/19	100	56.64	92	56.45	56.60	8	61,656	0.01%
2020/08/18	112	55.70	124	54.43	56.20	-12	61,108	-0.02%	大買/大賣/
2020/08/17	62.3	53.42	65	53.38	53.10	-2.7	60,793	0.00%
2020/08/14	209	53.36	106	52.11	53.10	103	60,487	0.17%	大買/大賣/鉅額交易
2020/08/13	120	51.05	115	50.55	52.20	5	58,936	0.01%	大買/大賣/
2020/08/12	147	46.67	308	46.19	48.20	-161	56,215	-0.29%	大買/大賣/鉅額交易
2020/08/11	83	43.76	61	44.09	43.85	22	55,202	0.04%
2020/08/10	154	44.54	148	45.12	43.60	6	55,347	0.01%	大買/大賣/
2020/08/07	23	42.02	208	42.40	42.10	-185	54,708	-0.34%	大賣/鉅額交易
2020/08/06	49	41.69	15	42.53	41.40	34	55,555	0.06%
2020/08/05	101	42.33	27	42.41	42.70	74	55,729	0.13%	大買/
2020/08/04	37	40.77	5	40.68	40.35	32	55,561	0.06%
2020/08/03	15	40.81	12	40.85	41.20	3	55,548	0.01%
2020/07/31	103	40.74	23	40.93	40.30	80	55,641	0.14%	大買/
2020/07/30	87	40.94	31	41.11	40.80	56	56,159	0.10%
2020/07/29	47	41.18	33	42.99	40.55	14	56,588	0.02%
2020/07/28	65	42.02	72	42.67	42.50	-7	56,594	-0.01%
2020/07/27	107	42.71	80	42.92	42.15	27	56,788	0.05%	大買/
2020/07/24	56	42.34	64	43.26	41.55	-8	56,984	-0.01%
2020/07/23	50	43.46	63	43.41	43.75	-13	57,673	-0.02%
2020/07/22	62	42.20	144.1	42.72	42.30	-82.1	58,198	-0.14%	大賣/
2020/07/21	94	41.98	64	42.39	41.80	30	57,408	0.05%
2020/07/20	171	40.49	197	39.91	41.90	-26	57,098	-0.05%	大買/大賣/
2020/07/17	62	38.64	132	38.98	38.10	-70	56,222	-0.12%	大賣/
2020/07/16	231	37.57	67	37.95	38.80	164	54,977	0.30%	大買/鉅額交易
2020/07/15	58	36.88	101	37.50	36.55	-43	54,307	-0.08%	大賣/
2020/07/14	6	35.65	62	35.98	35.65	-56	54,106	-0.10%
2020/07/13	37	36.39	98	35.84	36.50	-61	54,451	-0.11%
2020/07/10	8	32.69	10	33.85	33.90	-2	54,216	0.00%
2020/07/09	4	34.03	7	34.06	33.65	-3	54,678	-0.01%
2020/07/08	3	33.55	9	33.86	34.20	-6	55,282	-0.01%
2020/07/07	25	34.27	39	34.78	33.70	-14	55,943	-0.03%
2020/07/06	54	35.31	82	35.53	35.15	-28	56,323	-0.05%
2020/07/03	80	34.41	76	34.41	34.50	4	56,313	0.01%
2020/07/02	3	33.43	1	33.15	33.20	2	55,775	0.00%
2020/07/01	8	33.61	21	33.98	33.40	-13	56,138	-0.02%
2020/06/30	9	34.15	20	33.80	33.60	-11	57,055	-0.02%
2020/06/29	0	0.00	5	32.27	32.10	-5	57,793	-0.01%
2020/06/24	21	31.86	4	31.74	32.00	17	59,076	0.03%
2020/06/23	45	31.61	2	31.75	31.65	43	60,318	0.07%
2020/06/22	13	32.42	0	0.00	32.05	13	60,822	0.02%
2020/06/19	0	0.00	23	33.49	33.30	-23	61,315	-0.04%
2020/06/18	15	32.81	157	33.54	33.15	-142	61,646	-0.23%	大賣/鉅額交易
2020/06/17	178	33.54	7	33.49	33.20	171	61,513	0.28%	大買/鉅額交易
2020/06/16	31	33.22	23	33.02	34.25	8	61,513	0.01%
2020/06/15	9	31.60	0	0.00	31.15	9	61,691	0.01%
2020/06/12	17	32.94	4	32.64	32.45	13	63,144	0.02%
2020/06/11	25	33.44	5	33.46	33.75	20	64,561	0.03%
2020/06/10	12	33.51	51	33.23	33.10	-39	65,914	-0.06%
2020/06/09	71	34.81	10	34.40	33.90	61	67,752	0.09%
2020/06/08	5.1	34.30	2	35.10	33.95	3.1	68,454	0.00%
2020/06/05	5	34.99	1	35.15	35.00	4	70,044	0.01%
2020/06/04	12	35.47	8	35.43	35.00	4	71,378	0.01%
2020/06/03	19	35.25	76	35.02	35.25	-57	72,543	-0.08%
2020/06/02	10	36.65	10	37.38	36.10	0	73,155	0.00%
2020/06/01	33	37.46	4	37.73	37.80	29	73,512	0.04%
2020/05/29	17	37.66	63	37.60	37.25	-46	74,101	-0.06%
2020/05/28	39	37.40	18	37.53	37.00	21	74,253	0.03%
2020/05/27	42	38.38	51	38.54	36.90	-9	73,667	-0.01%
2020/05/26	14	34.92	34	35.59	36.45	-20	71,644	-0.03%
2020/05/25	15	32.64	13	32.12	33.15	2	70,485	0.00%
2020/05/22	49	33.81	21	33.97	33.35	28	69,924	0.04%
2020/05/21	6	33.48	21	33.52	33.65	-15	69,183	-0.02%
2020/05/20	6	33.29	3	33.42	32.70	3	68,662	0.00%
2020/05/19	2	32.80	1	32.95	33.50	1	68,360	0.00%
2020/05/18	39	33.90	13	32.78	32.30	26	67,883	0.04%
2020/05/15	3	33.57	13	33.71	34.10	-10	67,270	-0.01%
2020/05/14	23	33.26	3	33.32	32.55	20	66,571	0.03%
2020/05/13	24	33.88	20	34.70	33.60	4	66,131	0.01%
2020/05/12	1	34.15	15	33.85	34.50	-14	65,016	-0.02%
2020/05/11	21	33.91	8	33.52	33.25	13	64,952	0.02%
2020/05/08	2	33.58	3	33.47	33.20	-1	64,286	0.00%
2020/05/07	118	33.38	140	32.52	33.50	-22	64,040	-0.03%	大買/大賣/
2020/05/06	15	31.95	8	31.71	32.15	7	63,725	0.01%
2020/05/05	16	33.97	20	33.98	33.00	-4	63,131	-0.01%
2020/05/04	6	33.33	11.6	33.42	34.05	-5.6	62,617	-0.01%
2020/04/30	41	33.09	43	32.66	33.05	-2	62,094	0.00%
2020/04/29	21	32.08	17	32.19	32.10	4	61,518	0.01%
2020/04/28	59	32.17	16	32.33	31.25	43	60,935	0.07%
2020/04/27	13	30.14	30	30.20	31.50	-17	59,408	-0.03%
2020/04/24	8	28.50	2	28.30	28.65	6	58,034	0.01%
2020/04/23	1	28.20	9	28.19	28.50	-8	57,913	-0.01%
2020/04/22	22	27.32	34	27.96	28.35	-12	57,177	-0.02%
2020/04/21	28	27.45	20	27.77	27.05	8	56,362	0.01%
2020/04/20	13	27.85	5	27.77	27.70	8	55,798	0.01%
2020/04/17	23	28.00	26	29.01	27.80	-3	55,711	-0.01%
2020/04/16	4	28.49	21	28.14	28.60	-17	54,579	-0.03%
2020/04/15	54	27.88	3	27.83	27.80	51	54,265	0.09%
2020/04/14	29	27.65	48	28.26	28.75	-19	53,103	-0.04%
2020/04/13	93	26.93	71	26.44	26.80	22	52,502	0.04%
2020/04/10	12	26.47	23	26.48	26.40	-11	52,164	-0.02%
2020/04/09	26	26.17	26	26.53	25.35	0	51,436	0.00%
2020/04/08	47	27.28	15	27.20	26.50	32	50,729	0.06%
2020/04/07	33	28.59	2	28.83	28.35	31	49,950	0.06%
2020/04/06	12	26.80	34	26.60	26.90	-22	50,020	-0.04%
2020/04/01	34	24.56	45	24.65	25.15	-11	49,877	-0.02%
2020/03/31	18	24.56	117	24.97	24.25	-99	48,514	-0.20%	大賣/
2020/03/30	59	22.90	23	23.24	23.60	36	46,687	0.08%
2020/03/27	4	22.79	15.2	22.34	23.10	-11.2	45,112	-0.02%
2020/03/26	14	20.60	15	20.70	21.00	-1	43,532	0.00%
2020/03/25	14	19.69	12	20.01	20.20	2	42,629	0.00%
2020/03/24	129	18.62	2	18.55	18.85	127	41,664	0.30%	大買/鉅額交易
2020/03/23	4	17.31	7	17.26	17.75	-3	41,110	-0.01%
2020/03/20	12	18.10	148	17.96	18.00	-136	40,715	-0.33%	大賣/鉅額交易
2020/03/19	16	18.21	2	18.65	17.20	14	39,451	0.04%
2020/03/18	77	19.45	38	19.66	19.10	39	38,401	0.10%
2020/03/17	34	20.66	31	20.91	20.05	3	36,538	0.01%
2020/03/16	92	21.09	75	21.18	19.80	17	34,930	0.05%
2020/03/13	27	19.89	29	20.59	21.85	-2	33,077	-0.01%
2020/03/12	94	20.37	5	20.42	19.90	89	30,903	0.29%
2020/03/11	15	21.59	22	21.93	22.10	-7	29,944	-0.02%
2020/03/10	28	19.91	64	20.04	20.50	-36	27,942	-0.13%
2020/03/09	46	20.63	100	19.65	18.65	-54	26,321	-0.21%
2020/03/06	119	19.08	126	19.57	20.10	-7	24,818	-0.03%	大買/大賣/
2020/03/05	25	18.08	317	18.30	18.50	-292	23,647	-1.23%	大賣/鉅額交易
2020/03/04	19	17.06	34	17.61	17.75	-15	22,811	-0.07%
2020/03/03	17	16.30	36	16.70	17.05	-19	21,797	-0.09%
2020/03/02	1	14.30	1	15.00	15.50	0	21,006	0.00%
2020/02/27	12	14.95	8	15.19	14.80	4	21,197	0.02%
2020/02/26	11	15.98	16	15.52	15.45	-5	21,767	-0.02%
2020/02/25	10	15.70	5	15.60	15.95	5	22,681	0.02%
2020/02/24	6	15.69	22	15.72	15.65	-16	23,338	-0.07%
2020/02/21	1	15.90	3	16.10	16.10	-2	23,798	-0.01%
2020/02/20	0	0.00	200	15.80	15.85	-200	24,220	-0.83%	大賣/鉅額交易
2020/02/19	6	15.79	10	15.75	15.70	-4	24,387	-0.02%
2020/02/18	2	15.53	4	15.50	15.70	-2	24,726	-0.01%
2020/02/17	31	15.50	30	15.55	15.55	1	24,570	0.00%
2020/02/14	50	15.60	30	15.75	15.75	20	24,439	0.08%
2020/02/13	12	15.45	6	15.49	15.25	6	24,131	0.02%
2020/02/12	9	15.39	11	15.56	15.50	-2	23,954	-0.01%
2020/02/11	2	14.48	1	14.80	14.85	1	23,255	0.00%
2020/02/10	3	13.90	6	14.25	14.40	-3	23,187	-0.01%
2020/02/07	7	14.42	0	0.00	14.30	7	23,024	0.03%
2020/02/06	31	14.80	59	14.85	14.95	-28	22,816	-0.12%
2020/02/05	5	14.35	0	0.00	14.40	5	22,607	0.02%
2020/02/04	102	15.00	0	0.00	15.00	102	22,350	0.46%	大買/鉅額交易
2020/02/03	9	14.16	7	14.03	14.35	2	23,078	0.01%
2020/01/31	9	15.46	2	15.18	15.30	7	22,970	0.03%
2020/01/30	11	16.20	0	0.00	16.20	11	22,697	0.05%
2020/01/20	32	17.96	30	18.05	18.00	2	22,672	0.01%
2020/01/17	0	0.00	1	17.80	18.00	-1	22,658	0.00%
2020/01/16	30	17.70	30	17.70	17.70	0	22,405	0.00%
2020/01/15	19	18.15	2	18.08	18.10	17	22,242	0.08%
2020/01/14	54	18.15	38	18.22	18.40	16	22,156	0.07%
2020/01/13	38	17.91	34	17.86	17.85	4	21,854	0.02%
2020/01/10	1	17.75	0	0.00	17.80	1	21,099	0.00%
2020/01/09	65	17.54	62	18.03	18.30	3	20,514	0.01%
2020/01/07	107	17.10	0	0.00	17.05	107	19,780	0.54%	大買/鉅額交易
2020/01/06	0	0.00	5	17.21	17.40	-5	19,344	-0.03%
2020/01/03	3	17.05	10	17.04	16.85	-7	18,782	-0.04%
2019/12/31	7	16.46	1	16.65	16.65	6	18,242	0.03%
2019/12/30	8	17.13	7	16.95	16.80	1	18,122	0.01%
2019/12/27	10	16.65	18	16.71	16.75	-8	17,507	-0.05%
2019/12/26	1	16.15	106	15.86	16.20	-105	17,016	-0.62%	大賣/鉅額交易
2019/12/25	1	15.80	1	15.85	15.80	0	16,928	0.00%
2019/12/24	2	15.45	0	0.00	15.60	2	17,015	0.01%
2019/12/20	2	15.65	0	0.00	15.75	2	17,021	0.01%
2019/12/19	2	15.70	0	0.00	15.80	2	17,045	0.01%
2019/12/18	4	15.84	0	0.00	15.75	4	17,159	0.02%
2019/12/17	101	16.55	11	16.35	16.25	90	17,121	0.53%	大買/
2019/12/16	0	0.00	1	16.20	16.25	-1	17,244	-0.01%
2019/12/12	10	16.63	1	16.70	16.30	9	17,347	0.05%
2019/12/11	14	16.65	6	16.58	16.50	8	17,921	0.04%
2019/12/10	3	16.40	0	0.00	16.55	3	17,896	0.02%
2019/12/09	0	0.00	202	16.30	16.30	-202	18,240	-1.11%	大賣/鉅額交易
2019/12/06	40	16.22	28	16.29	16.35	12	18,132	0.07%
2019/12/05	0	0.00	5	15.66	15.70	-5	17,726	-0.03%
2019/12/04	2	15.43	13	15.48	15.55	-11	18,063	-0.06%
2019/12/03	2	15.60	0	0.00	15.70	2	18,789	0.01%
2019/12/02	11	15.19	9	15.35	15.50	2	19,620	0.01%
2019/11/29	208	15.84	3	15.50	15.50	205	19,782	1.04%	大買/鉅額交易
2019/11/28	8	15.70	4	15.65	15.60	4	20,209	0.02%
2019/11/27	4	15.90	3	16.00	16.10	1	20,992	0.00%
2019/11/26	5	16.25	5	16.00	16.15	0	21,042	0.00%
2019/11/25	6	16.50	31	16.40	16.25	-25	20,617	-0.12%
2019/11/22	46	16.72	30	16.50	16.15	16	19,834	0.08%
2019/11/21	29	15.73	72	16.48	16.55	-43	18,704	-0.23%
2019/11/20	20	15.61	15	15.54	15.70	5	17,910	0.03%
2019/11/19	3	15.60	36	15.46	15.40	-33	17,547	-0.19%
2019/11/18	10	15.00	24	15.19	15.15	-14	16,976	-0.08%
2019/11/15	38	14.80	25	14.85	14.90	13	16,709	0.08%
2019/11/13	0	0.00	8	13.99	14.00	-8	16,424	-0.05%
2019/11/12	4	13.70	0	0.00	14.05	4	16,615	0.02%
2019/11/08	5	14.20	0	0.00	14.15	5	16,570	0.03%
2019/11/07	9	14.03	2	14.05	14.15	7	16,592	0.04%
2019/11/06	0	0.00	17	14.56	14.45	-17	16,521	-0.10%
2019/11/05	4	14.75	3	14.60	14.70	1	16,498	0.01%
2019/11/04	4	14.71	5	14.85	14.60	-1	16,542	-0.01%
2019/11/01	3	15.22	4	14.90	14.90	-1	16,438	-0.01%
2019/10/31	54	15.69	29	15.64	15.35	25	16,321	0.15%
2019/10/30	2	15.05	18	14.66	15.00	-16	15,333	-0.10%
2019/10/29	6	14.45	3	14.52	14.45	3	15,140	0.02%
2019/10/28	3	15.00	4	14.95	14.90	-1	15,233	-0.01%
2019/10/25	0	0.00	2	14.85	14.80	-2	15,513	-0.01%
2019/10/21	4	14.85	2	14.80	14.75	2	15,823	0.01%
2019/10/17	0	0.00	1	14.45	14.55	-1	15,948	-0.01%
2019/10/16	11	14.44	3	14.65	14.40	8	16,089	0.05%
2019/10/15	4	14.65	2	14.53	14.70	2	16,377	0.01%
2019/10/14	3	14.32	10	14.05	14.25	-7	16,316	-0.04%
2019/10/08	2	13.80	0	0.00	13.75	2	16,613	0.01%
2019/10/04	0	0.00	3	13.95	13.90	-3	16,669	-0.02%
2019/10/03	1	13.95	1	14.10	14.10	0	16,608	0.00%
2019/10/01	2	14.10	0	0.00	14.20	2	16,643	0.01%
2019/09/27	3	13.68	5	13.75	13.80	-2	16,560	-0.01%
2019/09/26	4	14.50	4	14.15	14.20	0	16,446	0.00%
2019/09/25	1	14.55	0	0.00	14.35	1	16,418	0.01%
2019/09/24	4	14.59	7	14.70	14.55	-3	16,485	-0.02%
2019/09/23	0	0.00	1	14.75	14.80	-1	16,398	-0.01%
2019/09/20	2	14.50	2	14.65	14.70	0	16,339	0.00%
2019/09/19	5	14.63	0	0.00	14.50	5	16,310	0.03%
2019/09/18	4	14.98	0	0.00	14.85	4	16,202	0.02%
2019/09/17	11	15.08	2	15.10	15.00	9	16,088	0.06%
2019/09/16	5	15.15	72	15.30	15.10	-67	15,838	-0.42%
2019/09/12	26	15.04	0	0.00	15.05	26	15,112	0.17%
2019/09/11	1	14.90	5	14.94	15.20	-4	14,883	-0.03%
2019/09/10	1	14.65	5	14.43	14.55	-4	14,308	-0.03%
2019/09/09	12	14.69	22	14.70	14.55	-10	14,145	-0.07%
2019/09/06	2	14.48	0	0.00	14.55	2	13,956	0.01%
2019/09/05	326	14.80	11	14.89	14.75	315	13,659	2.31%	大買/鉅額交易
2019/09/04	55	15.04	5	15.01	15.10	50	13,004	0.38%
2019/09/03	2	14.35	10	14.47	14.45	-8	12,321	-0.06%
2019/09/02	12	14.48	8	14.46	14.80	4	11,884	0.03%
2019/08/30	16	14.02	24	14.39	14.45	-8	11,134	-0.07%
2019/08/29	1	13.60	0	0.00	13.45	1	10,088	0.01%
2019/08/28	0	0.00	1	12.95	12.90	-1	9,654	-0.01%
2019/08/27	3	12.98	2	12.95	12.85	1	9,632	0.01%
2019/08/26	4	12.70	3	12.72	12.75	1	9,601	0.01%
2019/08/23	2	13.25	0	0.00	13.15	2	9,533	0.02%
2019/08/22	4	13.30	1	13.50	13.50	3	9,474	0.03%
2019/08/21	0	0.00	18	12.90	13.15	-18	9,142	-0.20%
2019/08/20	2	12.75	2	12.88	12.70	0	9,035	0.00%
2019/08/19	2	12.93	7	13.05	12.80	-5	9,010	-0.06%
2019/08/16	3	12.85	3	12.77	12.80	0	8,950	0.00%
2019/08/15	16	12.61	5	12.67	12.90	11	8,846	0.12%
2019/08/14	0	0.00	1	12.65	12.35	-1	8,724	-0.01%
2019/08/13	2	12.28	0	0.00	12.15	2	8,759	0.02%
2019/08/12	6	12.55	1	12.65	12.50	5	8,864	0.06%
2019/08/08	0	0.00	17	12.64	12.70	-17	8,897	-0.19%
2019/08/06	1	12.20	4	11.55	12.30	-3	8,854	-0.03%
2019/08/05	17	12.29	0	0.00	11.95	17	8,779	0.19%
2019/08/02	6	12.33	2	12.65	12.25	4	8,777	0.05%
2019/08/01	0	0.00	1	13.25	13.05	-1	8,634	-0.01%
2019/07/29	9	13.96	16	13.90	13.85	-7	8,132	-0.09%
2019/07/26	0	0.00	2	13.55	13.50	-2	7,639	-0.03%
2019/07/25	1	13.60	0	0.00	13.40	1	7,599	0.01%
2019/07/24	0	0.00	1	12.90	12.95	-1	7,238	-0.01%
2019/07/23	1	13.35	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	4	13.25	13.60	-4	7,202	-0.06%
2019/07/19	0	0.00	1	13.30	13.05	-1	7,063	-0.01%
2019/07/17	1	13.20	12	13.13	13.30	-11	7,012	-0.16%
2019/07/16	4	12.80	0	0.00	12.90	4	6,618	0.06%
2019/07/15	2	12.55	6	12.63	12.65	-4	6,514	-0.06%
2019/07/11	0	0.00	1	12.15	12.20	-1	6,337	-0.02%
2019/07/09	2	11.85	2	11.80	11.90	0	6,474	0.00%
2019/07/05	2	12.15	4	12.05	12.05	-2	6,889	-0.03%
2019/07/03	0	0.00	1	11.95	11.80	-1	7,866	-0.01%
2019/07/01	4	12.20	0	0.00	11.95	4	8,852	0.05%
2019/06/28	1	11.75	20	11.63	11.65	-19	8,811	-0.22%
2019/06/27	10	11.86	4	11.85	11.75	6	8,918	0.07%
2019/06/26	4	11.65	4	11.60	11.50	0	8,869	0.00%
2019/06/25	4	12.00	4	11.95	11.80	0	8,900	0.00%
2019/06/24	4	11.90	4	11.85	12.00	0	8,807	0.00%
2019/06/21	4	11.90	5	11.87	11.85	-1	8,900	-0.01%
2019/06/20	4	11.95	4	11.95	11.95	0	8,946	0.00%
2019/06/19	4	12.00	0	0.00	11.85	4	9,136	0.04%
2019/06/18	1	11.50	0	0.00	11.40	1	9,141	0.01%
2019/06/17	0	0.00	1	11.65	11.50	-1	9,669	-0.01%
2019/06/13	5	11.80	5	11.70	11.75	0	9,785	0.00%
2019/06/12	10	11.65	0	0.00	11.65	10	9,772	0.10%
2019/06/11	11	11.70	12	11.88	11.90	-1	9,632	-0.01%
2019/06/06	1	10.90	0	0.00	10.75	1	9,403	0.01%
2019/06/04	0	0.00	3	10.90	10.85	-3	9,529	-0.03%
2019/05/28	1	10.80	0	0.00	10.85	1	9,808	0.01%
2019/05/21	1	10.70	0	0.00	11.10	1	10,370	0.01%
2019/05/20	2	11.10	0	0.00	11.10	2	10,623	0.02%
2019/05/16	0	0.00	9	11.94	11.75	-9	10,831	-0.08%
2019/05/15	6	12.05	1	12.00	12.15	5	11,275	0.04%
2019/05/14	2	11.50	0	0.00	11.50	2	11,395	0.02%
2019/05/10	15	12.05	5	11.80	11.75	10	11,519	0.09%
2019/05/09	5	12.40	0	0.00	12.10	5	11,449	0.04%
2019/05/07	10	12.60	1	12.65	12.55	9	11,432	0.08%
2019/05/06	1	12.65	0	0.00	12.40	1	11,457	0.01%
2019/04/29	1	12.50	3	12.50	12.50	-2	11,953	-0.02%
2019/04/25	0	0.00	10	13.40	13.40	-10	11,981	-0.08%
2019/04/24	12	13.35	5	13.40	13.25	7	12,252	0.06%
2019/04/23	0	0.00	20	13.79	13.50	-20	12,744	-0.16%
2019/04/19	5	13.58	0	0.00	13.65	5	12,811	0.04%
2019/04/18	10	13.78	0	0.00	13.55	10	13,033	0.08%
2019/04/17	0	0.00	2	13.90	13.95	-2	13,250	-0.02%
2019/04/16	10	14.25	22	14.21	14.20	-12	13,785	-0.09%
2019/04/15	1	14.00	15	14.23	14.00	-14	14,559	-0.10%
2019/04/12	22	14.03	1	14.30	13.90	21	14,618	0.14%
2019/04/11	4	14.26	2	14.18	14.15	2	14,573	0.01%
2019/04/10	2	14.98	12	14.92	14.60	-10	14,472	-0.07%
2019/04/09	36	15.80	13	15.55	14.80	23	14,352	0.16%
2019/04/08	2	15.00	107	14.73	15.30	-105	13,921	-0.75%	大賣/鉅額交易
2019/04/03	82	14.04	7	13.88	13.95	75	13,527	0.55%
2019/04/01	0	0.00	1	13.50	13.40	-1	13,529	-0.01%
2019/03/29	1	13.15	0	0.00	13.25	1	13,551	0.01%
2019/03/28	10	13.15	0	0.00	13.05	10	13,781	0.07%
2019/03/27	2	13.50	1	13.45	13.50	1	13,798	0.01%
2019/03/26	0	0.00	2	13.75	13.55	-2	13,781	-0.01%
2019/03/25	2	13.75	3	13.75	13.75	-1	13,752	-0.01%
2019/03/22	3	14.50	5	14.40	14.10	-2	13,772	-0.01%
2019/03/20	62	14.43	40	14.35	14.30	22	13,962	0.16%
2019/03/18	0	0.00	10	13.85	13.85	-10	14,141	-0.07%
2019/03/15	10	13.80	0	0.00	13.75	10	15,426	0.06%
2019/03/13	0	0.00	10	13.50	13.40	-10	16,657	-0.06%
2019/03/12	0	0.00	13	13.59	13.50	-13	16,897	-0.08%
2019/03/11	2	13.70	2	13.60	13.60	0	17,158	0.00%
2019/03/08	7	13.59	1	13.60	13.60	6	17,402	0.03%
2019/03/07	0	0.00	44	14.00	13.70	-44	17,504	-0.25%
2019/03/06	39	14.09	5	14.00	14.05	34	17,767	0.19%
2019/03/05	2	14.05	5	14.15	14.00	-3	17,887	-0.02%
2019/03/04	25	13.86	5	13.85	14.20	20	17,941	0.11%
2019/02/25	8	14.26	5	14.15	14.10	3	18,196	0.02%
2019/02/22	5	14.15	5	14.05	14.05	0	18,265	0.00%
2019/02/19	26	14.42	11	14.25	14.40	15	18,906	0.08%
2019/02/18	0	0.00	4	14.19	14.10	-4	19,488	-0.02%
2019/02/15	17	14.39	5	14.50	14.10	12	19,524	0.06%
2019/02/14	0	0.00	36	14.30	14.10	-36	19,259	-0.19%
2019/02/12	47	13.63	14	13.73	13.90	33	18,572	0.18%
2019/01/28	0	0.00	5	13.30	13.25	-5	18,595	-0.03%
2019/01/25	0	0.00	5	13.30	13.15	-5	18,707	-0.03%
2019/01/24	0	0.00	8	13.35	13.25	-8	18,874	-0.04%
2019/01/23	0	0.00	12	13.20	13.35	-12	18,954	-0.06%
2019/01/22	23	13.27	0	0.00	13.10	23	19,032	0.12%
2019/01/21	0	0.00	38	13.96	13.90	-38	18,660	-0.20%
2019/01/17	2	13.78	1	13.85	13.75	1	18,514	0.01%
2019/01/16	37	13.88	22	13.83	13.90	15	18,396	0.08%
2019/01/15	39	13.99	47	13.97	13.65	-8	18,118	-0.04%
2019/01/14	3	13.20	3	13.35	13.45	0	17,558	0.00%
2019/01/11	0	0.00	15	13.32	13.35	-15	17,517	-0.09%
2019/01/10	25	13.46	1	13.50	13.45	24	17,403	0.14%
2019/01/09	51	14.49	41	14.18	14.00	10	17,156	0.06%
2019/01/08	50	14.52	15	14.42	14.55	35	16,910	0.21%
2019/01/07	19	13.92	15	14.26	14.40	4	16,250	0.02%
2019/01/04	2	13.30	1	13.40	13.10	1	15,488	0.01%
2019/01/03	0	0.00	3	13.38	13.45	-3	15,492	-0.02%
2019/01/02	2	13.23	0	0.00	13.15	2	15,392	0.01%
2018/12/28	10	13.10	1	13.10	13.10	9	15,350	0.06%
2018/12/27	20	13.60	7	13.60	13.05	13	15,497	0.08%
2018/12/26	6	13.30	10	13.30	13.25	-4	15,310	-0.03%
2018/12/25	14	13.32	45	13.21	13.50	-31	15,415	-0.20%
2018/12/24	4	13.36	5	13.24	13.15	-1	15,171	-0.01%
2018/12/22	4	13.28	5	13.03	13.25	-1	15,044	-0.01%
2018/12/21	3	13.08	4	12.94	13.20	-1	14,973	-0.01%
2018/12/20	28	12.57	0	0.00	12.60	28	14,911	0.19%
2018/12/18	11	12.42	16	12.48	12.45	-5	14,981	-0.03%
2018/12/17	6	12.48	7	12.41	12.30	-1	15,113	-0.01%
2018/12/14	4	12.11	3	12.30	12.60	1	15,534	0.01%
2018/12/12	19	12.98	0	0.00	12.90	19	15,294	0.12%
2018/12/11	17	13.21	5	13.50	12.90	12	15,285	0.08%
2018/12/10	64	13.85	51	14.04	13.60	13	15,357	0.08%
2018/12/07	2	13.60	28	13.13	13.75	-26	14,342	-0.18%
2018/12/06	62	13.18	40	12.90	12.50	22	14,332	0.15%
2018/12/05	2	12.93	3	13.08	13.75	-1	14,145	-0.01%
2018/12/04	3	13.28	19	13.11	13.20	-16	14,467	-0.11%
2018/12/03	31	12.92	25	12.96	12.85	6	14,798	0.04%
2018/11/30	14	12.46	12	12.31	12.30	2	15,372	0.01%
2018/11/29	4	12.25	3	12.45	12.10	1	16,645	0.01%
2018/11/28	1	12.80	0	0.00	12.80	1	16,412	0.01%
2018/11/27	0	0.00	1	12.80	12.90	-1	16,444	-0.01%
2018/11/26	1	12.65	2	12.70	12.55	-1	16,484	-0.01%
2018/11/23	4	12.34	0	0.00	12.40	4	16,524	0.02%
2018/11/22	4	12.36	1	12.30	12.30	3	16,605	0.02%
2018/11/21	5	12.85	8	12.98	13.10	-3	16,482	-0.02%
2018/11/20	4	12.93	6	12.98	12.95	-2	16,511	-0.01%
2018/11/19	17	13.36	24	13.47	13.15	-7	16,536	-0.04%
2018/11/16	20	13.06	33	12.94	13.00	-13	16,487	-0.08%
2018/11/15	43	12.34	24	12.60	12.50	19	16,133	0.12%
2018/11/14	3	11.27	14	11.82	11.85	-11	16,585	-0.07%
2018/11/13	1	10.30	3	10.35	10.80	-2	17,751	-0.01%
2018/11/12	0	0.00	1	10.60	10.65	-1	18,723	-0.01%
2018/11/08	2	10.60	1	11.05	10.50	1	20,407	0.00%
2018/11/07	0	0.00	1	10.50	10.60	-1	20,800	0.00%
2018/11/06	0	0.00	1	10.45	10.15	-1	20,844	0.00%
2018/11/02	2	10.30	0	0.00	10.30	2	20,935	0.01%
2018/11/01	3	10.77	156	10.26	10.65	-153	20,773	-0.74%	大賣/鉅額交易
2018/10/31	2	10.00	2	10.13	10.20	0	20,560	0.00%
2018/10/30	1	9.71	4	9.71	9.86	-3	20,460	-0.01%
2018/10/25	0	0.00	4	9.69	9.43	-4	20,159	-0.02%
2018/10/24	0	0.00	3	10.12	10.05	-3	20,069	-0.01%
2018/10/23	1	10.15	0	0.00	10.05	1	20,000	0.00%
2018/10/19	1	9.99	0	0.00	10.00	1	19,919	0.01%
2018/10/18	1	10.35	0	0.00	10.25	1	19,835	0.01%
2018/10/16	9	10.53	8	10.46	10.45	1	19,689	0.01%
2018/10/11	1	9.82	0	0.00	9.77	1	19,307	0.01%
2018/10/08	1	11.30	4	11.30	11.15	-3	19,037	-0.02%
2018/10/05	12	10.94	6	10.93	11.05	6	18,940	0.03%
2018/10/04	2	11.65	6	11.87	11.50	-4	18,673	-0.02%
2018/10/03	21	11.63	9	11.64	11.45	12	18,707	0.06%
2018/10/02	2	12.23	1	12.20	12.20	1	18,322	0.01%
2018/09/28	22	12.29	0	0.00	12.30	22	18,148	0.12%
2018/09/27	0	0.00	17	12.69	12.30	-17	18,060	-0.09%
2018/09/26	0	0.00	44	12.44	12.30	-44	17,822	-0.25%
2018/09/25	16	12.38	24	12.37	12.55	-8	17,762	-0.05%
2018/09/21	8	12.70	31	12.62	12.45	-23	17,549	-0.13%
2018/09/20	58	12.32	33	12.57	12.25	25	17,320	0.14%
2018/09/19	6	13.26	14	13.20	13.05	-8	16,795	-0.05%
2018/09/18	42	13.47	12	13.27	13.30	30	16,584	0.18%
2018/09/17	4	13.53	1	13.60	13.50	3	16,401	0.02%
2018/09/14	16	13.60	4	13.84	14.00	12	16,153	0.07%
2018/09/13	2	12.80	3	12.92	13.20	-1	15,673	-0.01%
2018/09/12	22	13.36	32	13.14	13.20	-10	15,263	-0.07%
2018/09/11	10	13.90	11	13.75	13.90	-1	14,759	-0.01%
2018/09/10	106	13.55	105	13.05	13.05	1	14,108	0.01%	大買/大賣/
2018/09/07	59	14.82	57	14.45	14.45	2	13,489	0.01%
2018/09/06	16	15.07	10	15.30	14.70	6	12,912	0.05%
2018/09/05	131	16.39	138	16.57	15.10	-7	12,083	-0.06%	大買/大賣/
2018/09/04	31	15.83	29	15.79	16.05	2	10,813	0.02%
2018/09/03	49	16.09	34	16.32	15.65	15	10,756	0.14%
2018/08/31	30	16.44	26	16.51	16.70	4	10,728	0.04%
2018/08/30	29	16.13	50	16.24	16.00	-21	10,548	-0.20%
2018/08/29	50	15.88	21	16.17	16.10	29	10,415	0.28%
2018/08/28	44	15.17	40	15.34	15.20	4	10,336	0.04%
2018/08/27	31	14.90	63	14.87	15.10	-32	10,217	-0.31%
2018/08/24	46	15.18	9	15.51	15.05	37	10,035	0.37%
2018/08/23	42	15.46	22	15.70	16.00	20	9,818	0.20%
2018/08/22	1	15.00	1	14.95	15.05	0	9,524	0.00%
2018/08/21	15	14.66	20	15.03	15.30	-5	9,321	-0.05%
2018/08/20	25	14.29	6	14.16	14.20	19	7,900	0.24%
2018/08/17	24	14.03	20	14.07	14.30	4	6,493	0.06%
2018/08/16	239	12.81	106	12.73	13.00	133	5,438	2.45%	大買/大賣/鉅額交易
2018/08/15	22	11.94	10	11.92	12.20	12	4,606	0.26%
2018/08/14	12	10.91	9	11.13	11.25	3	3,657	0.08%
2018/08/08	0	0.00	2	10.05	10.10	-2	2,782	-0.07%
2018/07/03	0	0.00	8	9.88	9.68	-8	2,733	-0.29%
2018/06/22	0	0.00	5	10.15	10.05	-5	2,749	-0.18%
2018/06/14	2	10.55	2	10.35	10.40	0	2,573	0.00%
2018/06/13	0	0.00	3	10.20	10.25	-3	2,509	-0.12%
2018/06/12	4	10.68	2	10.55	10.60	2	2,438	0.08%
2018/06/11	1	9.97	0	0.00	10.40	1	2,359	0.04%
2018/06/08	5	10.30	0	0.00	10.10	5	2,261	0.22%
2018/06/06	0	0.00	10	9.93	9.90	-10	2,158	-0.46%
2018/06/05	10	9.80	0	0.00	9.71	10	2,141	0.47%
2018/06/04	0	0.00	1	9.55	9.56	-1	1,934	-0.05%
2018/06/01	0	0.00	5	9.44	9.40	-5	1,942	-0.26%
2018/05/31	15	9.31	10	9.36	9.33	5	1,911	0.26%
2018/05/17	0	0.00	5	9.14	9.13	-5	1,923	-0.26%
2018/05/15	5	9.28	0	0.00	9.21	5	1,960	0.26%
2018/05/14	0	0.00	1	9.38	9.36	-1	2,029	-0.05%
2018/05/08	2	9.55	2	9.54	9.50	0	2,023	0.00%
2018/05/04	0	0.00	10	9.37	9.38	-10	1,981	-0.50%
2018/04/30	7	9.46	0	0.00	9.43	7	2,008	0.35%
2018/04/12	0	0.00	2	9.82	10.00	-2	2,602	-0.08%
2018/04/10	0	0.00	0	9.69	9.60	0	2,582	0.00%
2018/04/09	0	0.00	3	9.63	9.63	-3	2,626	-0.11%
2018/03/15	3	10.15	3	10.07	10.00	0	3,989	0.00%
2018/03/13	6	9.96	2	9.87	9.85	4	3,952	0.10%
2018/03/07	2	9.55	2	9.60	9.48	0	4,227	0.00%
2018/03/06	1	9.44	0	0.00	9.41	1	4,230	0.02%
2018/02/27	2	9.62	0	0.00	9.58	2	4,687	0.04%
2018/02/23	2	9.45	2	9.33	9.40	0	4,775	0.00%
2018/02/21	0	0.00	2	9.32	9.32	-2	4,866	-0.04%
2018/02/08	2	9.03	0	0.00	9.02	2	5,019	0.04%
2018/02/06	0	0.00	2	9.18	9.05	-2	5,226	-0.04%
2018/01/23	1	10.15	0	0.00	10.15	1	6,663	0.02%
2018/01/18	0	0.00	0	10.35	10.35	0	6,762	0.00%
2018/01/12	1	10.45	2	10.50	10.40	-1	6,802	-0.01%
2018/01/11	2	10.53	0	10.45	10.45	2	6,785	0.03%
2018/01/09	1	10.85	0	0.00	10.75	1	6,613	0.02%
2018/01/08	2	11.10	8	10.96	10.90	-6	6,553	-0.09%
2018/01/04	0	0.00	7	10.65	10.65	-7	6,308	-0.11%
2018/01/02	3	10.60	0	0.00	10.75	3	6,219	0.05%