金像電 (2368)-永豐金-板新券商分點個股進出

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
188.0
漲跌
▲6.0
漲幅
+3.30%
成交量
10,832張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

金像電 (2368)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/22	5.2	186.81	1	183.51	182.00	4.2	9,666	0.04%
2024/04/19	4.2	197.52	99	196.32	196.00	-94.8	9,531	-0.99%
2024/04/18	4	203.13	5	205.00	205.00	-1	9,488	-0.01%
2024/04/17	6.1	201.98	1	202.00	201.50	5.1	9,472	0.05%
2024/04/16	9.2	201.79	3	202.00	201.50	6.2	9,455	0.07%
2024/04/15	13.2	218.91	4.2	218.31	212.50	9.1	9,443	0.10%
2024/04/12	1.2	229.00	2	229.50	229.50	-0.9	9,313	-0.01%
2024/04/11	7.2	229.45	2	229.75	229.50	5.2	9,337	0.06%
2024/04/10	12.1	235.74	1	230.53	230.50	11.1	9,333	0.12%
2024/04/09	7	237.50	8.1	237.46	237.00	-1.1	9,352	-0.01%
2024/04/08	4	246.88	6	244.33	242.50	-2	9,345	-0.02%
2024/04/03	104	239.90	8	239.25	241.00	96	9,259	1.04%	大買/
2024/04/02	9.1	238.72	2.3	236.73	234.00	6.8	9,240	0.07%
2024/04/01	2	245.00	0.1	248.00	245.00	1.9	9,145	0.02%
2024/03/29	6	247.00	4	247.63	245.50	2	9,152	0.02%
2024/03/28	11.2	245.28	23	244.30	244.50	-11.9	9,107	-0.13%
2024/03/27	16.1	249.58	15.5	252.80	251.00	0.6	9,052	0.01%
2024/03/26	6.3	250.74	6	248.42	242.00	0.3	8,927	0.00%
2024/03/25	0	250.00	6.2	252.14	247.50	-6.2	8,912	-0.07%
2024/03/22	6.1	247.02	26	245.49	247.50	-19.9	8,866	-0.22%
2024/03/21	10.3	233.90	8.2	234.68	233.50	2.2	8,668	0.02%
2024/03/20	7.1	231.63	6	229.75	229.50	1.1	8,699	0.01%
2024/03/19	20.8	234.14	1	233.50	229.50	19.8	8,751	0.23%
2024/03/18	19.1	236.63	41	233.57	238.00	-21.9	8,684	-0.25%
2024/03/15	5	230.49	10.6	231.14	232.50	-5.5	8,689	-0.06%
2024/03/14	37.6	224.26	2	220.50	220.50	35.6	8,659	0.41%
2024/03/13	7.3	232.17	8.2	240.31	229.00	-0.9	8,739	-0.01%
2024/03/12	7.1	242.06	4.1	241.88	242.50	3	8,651	0.03%
2024/03/11	7.1	248.49	1	253.00	248.00	6.1	8,593	0.07%
2024/03/08	13	251.39	3	253.66	249.50	10	8,641	0.12%
2024/03/07	29.1	259.92	15.1	258.78	252.50	14	8,595	0.16%
2024/03/06	7.3	269.41	10	270.55	274.50	-2.7	8,335	-0.03%
2024/03/05	3.1	259.61	6	264.67	265.50	-3	8,341	-0.04%
2024/03/04	5.1	262.54	11	263.31	259.00	-5.9	8,359	-0.07%
2024/03/01	12	262.88	13	264.16	261.50	-1	8,322	-0.01%
2024/02/29	8.1	253.30	4	256.00	257.00	4.1	8,274	0.05%
2024/02/27	13	252.46	15	252.63	252.50	-2	8,255	-0.02%
2024/02/26	7	260.22	2.4	261.36	261.50	4.7	8,170	0.06%
2024/02/23	2	264.00	24.1	264.40	262.00	-22.1	8,128	-0.27%
2024/02/22	22.1	255.59	12	255.21	255.50	10.1	8,003	0.13%
2024/02/21	0	0.00	2.1	259.31	259.50	-2.1	7,836	-0.03%
2024/02/20	10.2	258.71	7.1	257.54	261.50	3.1	7,793	0.04%
2024/02/19	36.1	272.33	36	270.50	265.00	0.1	7,781	0.00%
2024/02/16	20.1	274.45	7	273.93	275.00	13.1	7,674	0.17%
2024/02/15	18	271.78	32	271.63	273.00	-14	7,656	-0.18%
2024/02/05	19	248.00	2.3	245.78	248.50	16.7	7,528	0.22%
2024/02/02	8.5	239.88	17.7	241.56	241.00	-9.1	7,755	-0.12%
2024/02/01	6	230.08	5.4	230.63	231.50	0.6	7,649	0.01%
2024/01/31	15.1	232.26	7	236.07	229.00	8.1	7,741	0.10%
2024/01/30	8.1	230.61	11.2	234.36	234.00	-3.1	7,738	-0.04%
2024/01/29	0	0.00	3	222.67	224.50	-3	7,520	-0.04%
2024/01/26	4	218.88	0.2	218.41	216.50	3.8	7,612	0.05%
2024/01/25	3	222.83	14.1	224.21	222.50	-11.1	7,651	-0.14%
2024/01/24	8	218.38	2	221.25	216.50	6	7,583	0.08%
2024/01/23	4	220.38	4	221.13	221.50	0	7,645	0.00%
2024/01/22	4.2	217.32	11.1	217.93	222.00	-6.9	7,580	-0.09%
2024/01/19	3	204.33	2	205.00	204.00	1	7,423	0.01%
2024/01/18	11.1	200.85	6	203.50	200.50	5.1	7,433	0.07%
2024/01/17	2	210.50	2	209.75	210.50	0	7,369	0.00%
2024/01/16	5	214.90	3	216.83	214.50	2	7,386	0.03%
2024/01/15	4	215.75	8	215.50	216.00	-4	7,379	-0.05%
2024/01/12	0.1	208.00	2	209.00	208.00	-1.9	7,425	-0.03%
2024/01/11	1	200.00	4	204.25	206.00	-3	7,457	-0.04%
2024/01/10	4	197.50	6	199.92	200.00	-2	7,509	-0.03%
2024/01/09	7.1	198.68	4	198.75	195.50	3.1	7,541	0.04%
2024/01/08	5.1	205.69	2	204.00	204.50	3.1	7,519	0.04%
2024/01/05	6.1	208.51	1	206.02	205.50	5	7,562	0.07%
2024/01/04	3	213.83	1	214.00	213.00	2	7,600	0.03%
2024/01/03	2	215.00	1	218.50	218.50	1	7,637	0.01%
2024/01/02	1.1	218.09	3	219.17	218.00	-1.9	7,643	-0.02%
2023/12/29	3.2	216.50	2	218.25	218.00	1.2	7,716	0.02%
2023/12/28	5	217.50	3	217.83	214.50	2	7,853	0.03%
2023/12/27	0	0.00	6	217.17	217.00	-6	8,073	-0.07%
2023/12/26	4	211.00	5	214.40	215.50	-1	8,392	-0.01%
2023/12/25	2	216.50	1	213.50	213.50	1	8,610	0.01%
2023/12/22	0.1	217.50	2	216.00	217.00	-1.9	8,705	-0.02%
2023/12/21	4.1	208.02	1	211.00	210.50	3.1	8,828	0.04%
2023/12/20	3	213.00	1	213.51	213.50	2	9,114	0.02%
2023/12/19	1.3	215.58	3.5	213.07	213.50	-2.2	9,164	-0.02%
2023/12/18	1	216.00	1	215.00	216.00	0	9,215	0.00%
2023/12/15	5	214.70	3	219.30	215.50	2	9,288	0.02%
2023/12/14	11	221.55	5.3	222.24	220.00	5.8	9,289	0.06%
2023/12/13	9.2	223.93	4	223.25	223.50	5.2	9,307	0.06%
2023/12/12	14	219.46	8	219.94	219.50	6	9,358	0.06%
2023/12/11	13.2	226.05	5.1	228.51	220.50	8.1	9,350	0.09%
2023/12/08	4.2	238.56	18.2	238.33	238.00	-14	9,317	-0.15%
2023/12/07	8	224.81	9.1	226.22	224.50	-1.1	9,137	-0.01%
2023/12/06	1	216.00	7	220.29	223.50	-6	9,168	-0.07%
2023/12/05	9.3	215.24	0	0.00	212.00	9.3	9,163	0.10%
2023/12/04	12	224.96	12	232.46	224.00	0	9,137	0.00%
2023/12/01	3	224.17	2	228.25	229.50	1	9,393	0.01%
2023/11/30	2.1	227.54	3	229.67	228.00	-0.9	9,479	-0.01%
2023/11/29	3	224.51	4	224.13	225.00	-1	9,460	-0.01%
2023/11/28	2	215.75	0	0.00	217.50	2	9,624	0.02%
2023/11/27	1.1	215.81	2	215.75	211.50	-1	9,746	-0.01%
2023/11/24	1	216.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	7.1	217.85	6	220.50	215.50	1.1	9,995	0.01%
2023/11/22	2	221.50	1	221.50	221.00	1	10,095	0.01%
2023/11/21	2	226.75	1.2	223.25	225.00	0.8	10,258	0.01%
2023/11/20	0.1	223.50	3	221.67	223.50	-2.9	10,564	-0.03%
2023/11/17	1.1	220.59	2.3	221.72	221.50	-1.2	10,825	-0.01%
2023/11/16	4.1	220.55	1.2	228.58	220.50	2.9	10,939	0.03%
2023/11/15	2.5	230.00	3.1	229.71	229.00	-0.6	10,990	-0.01%
2023/11/14	10.2	231.74	18.1	231.67	232.00	-8	11,656	-0.07%
2023/11/13	6	222.25	4	217.75	217.00	2	12,092	0.02%
2023/11/10	22.5	222.73	28.1	224.22	220.50	-5.6	12,229	-0.05%
2023/11/09	9	207.17	6	211.83	215.00	3	12,137	0.02%
2023/11/08	0	0.00	2	205.27	209.00	-2	12,248	-0.02%
2023/11/07	5.4	198.47	5.4	199.76	200.00	0	12,491	0.00%
2023/11/06	1	196.50	2.1	195.72	197.50	-1.1	12,660	-0.01%
2023/11/03	33.3	191.29	37	192.38	189.00	-3.7	12,868	-0.03%
2023/11/02	2.2	182.64	5.1	184.80	184.00	-2.9	12,928	-0.02%
2023/11/01	1.1	178.36	0.5	175.00	177.00	0.5	13,071	0.00%
2023/10/31	3	182.17	3	180.50	176.00	0	13,190	0.00%
2023/10/30	0.1	186.25	0	186.50	185.50	0	13,269	0.00%
2023/10/27	5	187.70	3	186.33	186.50	2	13,444	0.01%
2023/10/26	9.1	190.80	5	192.00	187.00	4.1	13,636	0.03%
2023/10/25	3	200.00	0	202.00	200.50	3	13,652	0.02%
2023/10/24	1.5	193.00	1.1	196.36	201.50	0.4	13,863	0.00%
2023/10/23	2.1	190.88	1	196.00	192.50	1.1	13,959	0.01%
2023/10/20	0.1	192.50	0	0.00	192.50	0.1	14,232	0.00%
2023/10/19	0	0.00	1.1	198.51	197.50	-1.1	14,457	-0.01%
2023/10/18	2.6	200.74	1	201.50	198.50	1.6	14,624	0.01%
2023/10/17	2.1	215.17	4	210.63	207.50	-1.9	14,675	-0.01%
2023/10/16	3.1	213.02	1	216.00	215.00	2.1	14,732	0.01%
2023/10/13	1	219.00	1	223.00	223.00	0	14,818	0.00%
2023/10/12	8	225.00	9.2	223.76	223.50	-1.2	14,832	-0.01%
2023/10/11	0.1	223.00	1.1	223.72	218.00	-1	14,997	-0.01%
2023/10/06	2.1	222.55	4.1	226.04	221.00	-2	15,293	-0.01%
2023/10/05	2	222.27	3.1	221.52	222.50	-1	15,490	-0.01%
2023/10/04	3.1	219.35	2	220.50	221.00	1.1	15,730	0.01%
2023/10/03	3	220.00	4.1	222.43	219.00	-1.1	15,759	-0.01%
2023/10/02	6.1	222.09	1	225.50	215.50	5.1	15,638	0.03%
2023/09/28	2	219.00	3.2	219.34	219.50	-1.2	15,485	-0.01%
2023/09/27	4	207.75	4	208.75	211.50	0	15,348	0.00%
2023/09/26	7	210.21	5.1	204.66	204.00	1.9	15,546	0.01%
2023/09/25	7.2	213.00	10.1	213.32	211.00	-2.9	15,739	-0.02%
2023/09/22	1	201.00	4	199.13	201.00	-3	15,794	-0.02%
2023/09/21	1	194.50	2	195.25	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	1	193.00	193.50	-1	15,888	-0.01%
2023/09/19	5	193.49	4	191.50	190.00	1	15,919	0.01%
2023/09/18	2.1	192.00	0	0.00	193.00	2.1	15,947	0.01%
2023/09/15	3	203.50	3.1	204.00	203.50	-0.1	15,915	0.00%
2023/09/14	2.1	197.56	5	198.40	199.50	-2.9	16,237	-0.02%
2023/09/13	2	195.25	0.1	192.50	194.00	1.9	16,324	0.01%
2023/09/12	1.1	199.64	2.1	199.55	200.00	-1	16,419	-0.01%
2023/09/11	3	200.83	3	199.83	199.00	0	16,718	0.00%
2023/09/08	0	0.00	0.1	209.00	208.50	-0.1	16,660	0.00%
2023/09/07	5.1	211.00	1.1	209.52	209.50	4	16,783	0.02%
2023/09/06	9.1	217.30	9.3	218.87	216.50	-0.2	16,895	0.00%
2023/09/05	3.2	208.95	2	208.50	208.00	1.2	16,863	0.01%
2023/09/04	2	203.25	3	205.50	206.00	-1	16,963	-0.01%
2023/09/01	2.1	201.27	12.9	203.53	201.00	-10.9	17,167	-0.06%
2023/08/31	11	211.14	5	214.30	215.50	6	17,119	0.04%
2023/08/30	4.2	208.68	4	208.63	208.50	0.2	17,335	0.00%
2023/08/29	3	205.17	3.1	202.10	201.00	-0.1	17,494	0.00%
2023/08/28	4.1	201.90	7.1	202.29	202.00	-3	17,497	-0.02%
2023/08/25	4	207.75	1.3	207.96	207.00	2.8	17,578	0.02%
2023/08/24	11	218.18	15	219.93	216.50	-4	17,675	-0.02%
2023/08/23	9	208.72	5	208.00	209.00	4	17,478	0.02%
2023/08/22	4	204.88	4	204.50	201.50	0	17,694	0.00%
2023/08/21	7.1	203.51	5	204.10	201.50	2.1	18,190	0.01%
2023/08/18	18.1	206.91	20.1	207.46	203.50	-2	18,218	-0.01%
2023/08/17	8.6	197.91	16	199.41	206.50	-7.4	17,771	-0.04%
2023/08/16	1.4	186.71	12.1	182.54	188.00	-10.6	17,637	-0.06%
2023/08/15	8.1	179.32	6.1	180.41	180.00	1.9	18,217	0.01%
2023/08/14	13.2	175.22	4	174.88	173.50	9.2	18,299	0.05%
2023/08/11	2	177.00	12.2	175.99	178.50	-10.2	18,279	-0.06%
2023/08/10	9	168.78	1.1	168.68	166.50	7.9	18,003	0.04%
2023/08/09	3	174.17	8.3	179.39	179.00	-5.3	17,778	-0.03%
2023/08/08	7	170.50	3	171.33	172.00	4	17,596	0.02%
2023/08/07	1.2	168.25	6.3	163.12	168.00	-5.1	17,423	-0.03%
2023/08/04	8	157.50	6	157.33	158.50	2	17,245	0.01%
2023/08/02	1.2	161.00	6	160.67	157.50	-4.8	17,111	-0.03%
2023/08/01	4.2	164.31	1.2	165.63	165.00	2.9	16,979	0.02%
2023/07/31	3.2	172.74	3.1	170.10	169.50	0.1	16,856	0.00%
2023/07/28	2	176.75	5	178.20	178.50	-3	16,700	-0.02%
2023/07/27	4.1	178.34	12.1	183.31	176.00	-8.1	16,663	-0.05%
2023/07/26	8.3	176.40	5	176.90	174.50	3.3	16,436	0.02%
2023/07/25	16.1	185.45	5.3	184.89	177.00	10.7	16,360	0.07%
2023/07/24	10	184.35	9	184.78	188.50	1	16,090	0.01%
2023/07/21	10	181.50	12	181.04	181.00	-2	15,856	-0.01%
2023/07/20	3	175.00	6	174.58	175.50	-3	15,743	-0.02%
2023/07/19	5	173.50	3	173.85	171.50	2	15,678	0.01%
2023/07/18	11	176.27	15	178.77	178.00	-4	15,619	-0.03%
2023/07/17	12	177.54	6	176.08	176.50	6	15,444	0.04%
2023/07/14	12.1	178.53	10	180.35	182.00	2.1	15,399	0.01%
2023/07/13	10	183.10	17	181.21	180.00	-7	15,223	-0.05%
2023/07/12	11	168.18	7	168.29	170.00	4	15,013	0.03%
2023/07/11	11	162.59	10	162.40	163.50	1	14,816	0.01%
2023/07/10	7	150.50	10.2	151.76	155.00	-3.2	14,581	-0.02%
2023/07/07	5.1	148.57	2	150.25	148.50	3.1	14,598	0.02%
2023/07/06	23.1	151.00	34	148.84	149.00	-10.9	14,706	-0.07%
2023/07/05	4.2	156.07	6	156.17	154.50	-1.8	14,620	-0.01%
2023/07/04	17	154.82	27	155.37	155.50	-10	14,613	-0.07%
2023/07/03	36	151.75	13	153.27	153.00	23	14,426	0.16%
2023/06/30	6.1	143.32	21	144.33	146.00	-14.9	14,134	-0.11%
2023/06/29	10.1	138.00	1	139.00	139.00	9.1	13,829	0.07%
2023/06/28	1	138.50	1.2	140.08	138.00	-0.2	13,872	0.00%
2023/06/27	2.2	135.82	15	134.47	135.00	-12.8	13,928	-0.09%
2023/06/26	8	139.38	1	138.00	138.50	7	13,986	0.05%
2023/06/21	2	142.00	27.2	142.67	142.00	-25.2	13,981	-0.18%
2023/06/20	23.2	144.13	9	142.06	142.00	14.2	14,126	0.10%
2023/06/19	26	138.06	4	139.75	140.00	22	14,288	0.15%
2023/06/16	8	141.06	10	140.95	139.50	-2	14,268	-0.01%
2023/06/15	21	138.07	8	138.19	138.00	13	14,089	0.09%
2023/06/14	6	135.67	1.1	135.00	134.50	4.9	13,778	0.04%
2023/06/13	6	137.17	10	136.50	136.00	-4	13,742	-0.03%
2023/06/12	6.1	135.06	2	135.50	135.00	4.1	13,569	0.03%
2023/06/09	6	140.98	0	140.00	139.00	6	13,416	0.04%
2023/06/08	1	134.00	0	0.00	133.00	1	13,188	0.01%
2023/06/07	13	134.50	20.1	135.78	134.50	-7.1	13,041	-0.05%
2023/06/06	4	131.50	6	128.50	130.00	-2	13,003	-0.02%
2023/06/05	10.3	132.86	7	133.36	133.00	3.3	12,873	0.03%
2023/06/02	6	126.75	10	126.70	128.00	-4	12,646	-0.03%
2023/06/01	2.2	123.41	6	122.83	125.00	-3.8	12,322	-0.03%
2023/05/31	5.3	123.44	1	122.00	122.00	4.3	12,268	0.04%
2023/05/30	15	124.20	20	123.30	125.00	-5	12,147	-0.04%
2023/05/29	8.3	122.27	6	121.83	121.50	2.3	12,068	0.02%
2023/05/26	21	124.55	13.1	122.25	121.50	8	12,263	0.06%
2023/05/25	8.4	117.09	41	119.76	122.50	-32.6	11,877	-0.27%
2023/05/24	6	110.67	8	111.38	111.50	-2	11,324	-0.02%
2023/05/23	16	111.00	3	111.00	110.50	13	11,271	0.12%
2023/05/22	18	116.33	11	114.00	113.50	7	11,155	0.06%
2023/05/19	15	109.93	19.2	110.29	113.50	-4.2	10,654	-0.04%
2023/05/18	29	101.93	165	100.64	103.50	-136	9,916	-1.37%	大賣/鉅額交易
2023/05/17	2	96.35	3	97.83	97.90	-1	9,528	-0.01%
2023/05/16	0	0.00	3	95.30	95.10	-3	9,364	-0.03%
2023/05/15	1	96.10	2	96.45	96.70	-1	9,348	-0.01%
2023/05/12	4	93.28	4	95.03	95.50	0	9,433	0.00%
2023/05/11	1	96.20	2	95.20	95.00	-1	9,485	-0.01%
2023/05/10	2	96.65	0	0.00	96.20	2	9,558	0.02%
2023/05/09	16	97.23	73	98.47	97.30	-57	9,660	-0.59%
2023/05/08	92	97.21	1	99.40	97.20	91	9,808	0.93%
2023/05/05	1	98.20	7	98.33	98.10	-6	9,896	-0.06%
2023/05/04	5.2	96.09	0	0.00	96.70	5.2	10,067	0.05%
2023/05/03	62	97.56	0	0.00	96.70	62	10,151	0.61%
2023/05/02	1	98.50	0	0.00	98.20	1	10,195	0.01%
2023/04/28	47	98.66	2	99.35	98.60	45	10,223	0.44%
2023/04/27	2	98.20	1	98.50	98.50	1	10,153	0.01%
2023/04/26	2	96.40	1	98.70	98.40	1	10,172	0.01%
2023/04/25	7	97.94	2	97.25	96.40	5	10,097	0.05%
2023/04/24	1	101.00	5	101.60	101.50	-4	10,049	-0.04%
2023/04/21	4	99.10	3	98.70	98.20	1	10,022	0.01%
2023/04/20	2	99.70	1	100.50	100.00	1	10,003	0.01%
2023/04/19	2	102.50	25	103.02	101.50	-23	10,094	-0.23%
2023/04/18	1	102.00	5	101.40	101.50	-4	10,103	-0.04%
2023/04/17	7	102.86	2.5	102.70	102.50	4.5	10,135	0.04%
2023/04/14	3	101.07	45	100.60	99.20	-42	10,082	-0.42%
2023/04/13	2	99.95	1	101.00	99.30	1	10,044	0.01%
2023/04/11	8	102.69	80	102.26	103.00	-72	9,756	-0.74%
2023/04/10	3	98.23	8	97.83	98.80	-5	9,568	-0.05%
2023/04/07	1	95.00	1	95.50	95.30	0	9,463	0.00%
2023/04/06	6	94.57	1	94.10	94.10	5	9,350	0.05%
2023/03/31	5	97.58	3	97.30	97.30	2	9,237	0.02%
2023/03/30	0	0.00	1	97.90	97.80	-1	9,224	-0.01%
2023/03/29	3	98.47	0	0.00	96.70	3	9,142	0.03%
2023/03/28	5	97.88	3.7	97.95	97.70	1.3	9,014	0.01%
2023/03/27	2	96.20	4	96.88	98.00	-2	8,784	-0.02%
2023/03/24	51	93.00	1	94.00	94.00	50	8,744	0.57%
2023/03/23	37	93.95	31	93.58	93.20	6	8,620	0.07%
2023/03/22	3	95.83	14	95.29	95.40	-11	8,401	-0.13%
2023/03/21	52	92.19	7	91.90	92.50	45	7,819	0.58%
2023/03/20	0	89.20	1.2	90.03	90.20	-1.2	7,651	-0.02%
2023/03/17	3	89.00	12.1	88.00	89.50	-9.1	7,608	-0.12%
2023/03/16	4	86.73	0	0.00	86.80	4	7,566	0.05%
2023/03/15	1	89.20	1	88.80	88.20	0	7,605	0.00%
2023/03/14	3	89.20	4	88.65	88.10	-1	7,634	-0.01%
2023/03/13	1	87.00	4	87.50	89.30	-3	7,659	-0.04%
2023/03/10	8.2	87.50	3	87.80	87.70	5.2	7,646	0.07%
2023/03/09	10.5	89.23	4	89.70	89.40	6.5	7,705	0.08%
2023/03/08	2	92.60	3	92.10	92.50	-1	7,507	-0.01%
2023/03/07	14	92.80	5	92.86	93.00	9	7,641	0.12%
2023/03/06	0	0.00	4	91.45	90.90	-4	7,540	-0.05%
2023/03/03	4	90.78	11	90.85	90.40	-7	7,685	-0.09%
2023/03/02	4	89.98	0	0.00	89.90	4	7,714	0.05%
2023/03/01	7	91.40	5	91.56	90.80	2	7,713	0.03%
2023/02/24	11	90.91	44	91.82	92.10	-33	7,631	-0.43%
2023/02/23	33	87.62	38	88.65	89.00	-5	7,430	-0.07%
2023/02/22	39	87.14	34.6	87.08	87.10	4.4	7,565	0.06%
2023/02/21	24	88.90	28	89.96	88.60	-4	7,570	-0.05%
2023/02/20	3	89.07	8.4	89.04	88.50	-5.4	7,537	-0.07%
2023/02/17	25	86.79	31	87.10	87.70	-6	7,443	-0.08%
2023/02/16	13	87.64	13	88.15	88.10	0	7,570	0.00%
2023/02/15	20.2	86.50	21.4	87.11	87.10	-1.2	7,865	-0.01%
2023/02/14	36	86.90	20	86.50	86.50	16	8,028	0.20%
2023/02/13	24.2	85.62	38	86.23	86.50	-13.8	8,196	-0.17%
2023/02/10	20.1	85.77	8	87.60	85.10	12	8,434	0.14%
2023/02/09	38.1	86.63	24	86.90	86.90	14.1	8,363	0.17%
2023/02/08	16	87.62	10	87.80	87.80	6	8,250	0.07%
2023/02/07	14	88.33	4	88.38	88.00	10	8,254	0.12%
2023/02/06	15	90.03	0	0.00	89.50	15	8,203	0.18%
2023/02/03	4	93.65	2	93.50	93.40	2	8,194	0.02%
2023/02/02	5	92.12	62	91.92	93.50	-57	8,215	-0.69%
2023/02/01	23	88.16	5	89.24	89.10	18	8,135	0.22%
2023/01/31	43	87.89	4.4	87.36	87.30	38.6	8,206	0.47%
2023/01/30	0	0.00	1	88.80	88.00	-1	8,258	-0.01%
2023/01/17	11	88.44	10	88.00	88.00	1	8,342	0.01%
2023/01/16	2	87.90	2	89.20	88.70	0	8,462	0.00%
2023/01/13	3	88.87	1	89.50	89.30	2	8,529	0.02%
2023/01/12	4	89.33	2	90.48	88.60	2	8,742	0.02%
2023/01/11	4	92.28	3	92.83	90.90	1	8,825	0.01%
2023/01/10	7	92.07	5	92.24	91.80	2	8,935	0.02%
2023/01/09	3	90.70	15	89.99	91.00	-12	9,201	-0.13%
2023/01/06	14	85.63	21	86.84	87.20	-7	9,460	-0.07%
2023/01/05	20	85.97	14	85.31	85.20	6	9,816	0.06%
2023/01/04	9	88.00	2	86.65	87.00	7	9,979	0.07%
2023/01/03	2	87.40	3	88.97	89.20	-1	10,081	-0.01%
2022/12/30	1	88.40	1	86.80	86.80	0	10,259	0.00%
2022/12/29	2	86.30	2	85.75	87.00	0	10,578	0.00%
2022/12/28	12	87.15	1	88.60	85.80	11	10,960	0.10%
2022/12/27	0.2	90.20	1.1	89.45	89.70	-0.9	11,165	-0.01%
2022/12/26	1	89.00	0	0.00	89.00	1	11,494	0.01%
2022/12/22	11	90.69	10	89.10	89.40	1	12,229	0.01%
2022/12/21	2	91.25	0	0.00	90.20	2	12,393	0.02%
2022/12/20	10	95.00	10	91.81	91.80	0	12,656	0.00%
2022/12/19	10	95.40	11	95.11	95.10	-1	12,955	-0.01%
2022/12/16	1	94.50	0	0.00	95.70	1	13,483	0.01%
2022/12/14	1	95.90	1	96.70	97.00	0	13,841	0.00%
2022/12/13	10	96.70	11	95.17	95.00	-1	14,007	-0.01%
2022/12/09	1	95.90	0	0.00	95.50	1	14,169	0.01%
2022/12/08	0.1	95.20	0	0.00	95.20	0.1	14,202	0.00%
2022/12/07	4	95.85	2	95.50	95.50	2	14,220	0.01%
2022/12/06	2	98.40	2	98.65	97.90	0	14,235	0.00%
2022/12/05	1	98.30	1.1	98.30	98.30	-0.1	14,275	0.00%
2022/12/02	4	99.35	0	0.00	99.10	4	14,301	0.03%
2022/12/01	1	99.40	10	100.51	100.50	-9	14,353	-0.06%
2022/11/30	4	97.70	6.1	97.70	97.50	-2.1	14,355	-0.01%
2022/11/29	4	99.08	1	97.50	97.50	3	14,502	0.02%
2022/11/28	2	101.50	4	101.50	102.50	-2	14,402	-0.01%
2022/11/25	8.2	100.57	4.3	99.94	100.00	4	14,421	0.03%
2022/11/24	3	100.50	4	100.50	100.50	-1	14,483	-0.01%
2022/11/23	3	98.80	8.2	98.38	98.70	-5.2	14,507	-0.04%
2022/11/22	4	96.78	3	97.20	97.10	1	14,530	0.01%
2022/11/21	4	99.68	8.2	99.50	98.50	-4.2	14,571	-0.03%
2022/11/18	6	97.77	10	100.16	97.10	-4	14,534	-0.03%
2022/11/17	2	98.10	2	97.80	98.70	0	14,434	0.00%
2022/11/16	11	96.42	13.5	96.57	96.80	-2.5	14,513	-0.02%
2022/11/15	6	96.15	11.3	95.62	95.60	-5.3	14,608	-0.04%
2022/11/14	8	96.95	5	96.16	97.30	3	14,948	0.02%
2022/11/11	20	95.85	19.3	96.57	94.00	0.8	15,166	0.00%
2022/11/10	9	94.12	16	94.12	94.00	-7	15,028	-0.05%
2022/11/09	6	91.80	6	91.98	92.00	0	15,278	0.00%
2022/11/08	12	90.18	39.5	90.82	89.20	-27.5	15,431	-0.18%
2022/11/07	16	89.04	2	88.90	87.60	14	15,185	0.09%
2022/11/04	32	86.77	52	87.81	88.10	-20	15,145	-0.13%
2022/11/03	15	87.63	13	87.73	87.80	2	15,102	0.01%
2022/11/02	33	87.01	15	88.01	88.20	18	15,053	0.12%
2022/11/01	11	86.16	10	86.76	86.50	1	15,093	0.01%
2022/10/31	25	84.14	29	84.88	85.60	-4	14,949	-0.03%
2022/10/28	6	82.17	8	82.09	82.10	-2	14,853	-0.01%
2022/10/27	8	79.68	19	80.37	81.50	-11	14,807	-0.07%
2022/10/26	6	77.42	5	77.48	76.90	1	14,684	0.01%
2022/10/25	9	78.99	3	79.43	78.40	6	14,672	0.04%
2022/10/24	9	80.59	2	81.00	80.00	7	14,785	0.05%
2022/10/21	3	81.27	2	80.95	79.90	1	14,848	0.01%
2022/10/20	7	80.30	6	81.35	82.30	1	14,883	0.01%
2022/10/19	15	85.23	18	84.37	83.00	-3	14,935	-0.02%
2022/10/18	11	84.18	3	83.63	83.00	8	15,190	0.05%
2022/10/17	13	84.72	11	82.96	84.60	2	15,263	0.01%
2022/10/14	13	90.90	4	89.58	88.00	9	15,056	0.06%
2022/10/13	6	90.88	5	90.16	88.80	1	14,846	0.01%
2022/10/12	13	89.34	17	89.51	90.50	-4	14,838	-0.03%
2022/10/11	13	85.98	5	85.68	85.10	8	15,139	0.05%
2022/10/07	7	92.54	1	95.50	91.50	6	15,242	0.04%
2022/10/06	15	95.35	13	95.44	94.80	2	15,505	0.01%
2022/10/05	11	93.54	10	94.86	94.60	1	15,616	0.01%
2022/10/04	14	93.87	15	94.26	92.90	-1	15,765	-0.01%
2022/10/03	10.1	93.89	14	93.91	93.80	-3.9	15,903	-0.02%
2022/09/30	22	90.76	25.7	89.47	92.80	-3.7	15,691	-0.02%
2022/09/29	13	88.71	11	86.92	86.00	2	15,337	0.01%
2022/09/28	4	91.90	4	89.38	89.20	0.1	15,337	0.00%
2022/09/27	7.9	95.41	6.2	95.19	94.00	1.8	15,426	0.01%
2022/09/26	9.1	97.56	6	96.60	97.00	3.1	15,254	0.02%
2022/09/23	27.3	98.54	36.8	98.66	102.00	-9.5	15,044	-0.06%
2022/09/22	2	93.70	3	94.60	95.00	-1	14,706	-0.01%
2022/09/21	5	91.34	7.9	92.32	93.70	-2.9	14,786	-0.02%
2022/09/20	5.1	91.26	8.7	90.76	91.10	-3.6	14,894	-0.02%
2022/09/19	20.7	90.29	25.1	89.87	88.10	-4.4	15,034	-0.03%
2022/09/06	5	78.10	0	0.00	77.70	5	15,220	0.03%
2022/09/05	6	79.32	1	79.20	78.60	5	15,777	0.03%
2022/09/02	3	80.17	2	80.10	80.10	1	16,650	0.01%
2022/09/01	4	81.48	0	0.00	81.00	4	17,967	0.02%
2022/08/31	0	0.00	3	82.93	83.60	-3	18,273	-0.02%
2022/08/30	4	82.08	10.3	82.28	82.10	-6.3	18,237	-0.03%
2022/08/29	7	79.76	7	80.59	80.50	0	18,158	0.00%
2022/08/26	15	83.33	15	83.69	83.40	0	18,113	0.00%
2022/08/25	4	83.48	10	83.87	83.80	-6	18,032	-0.03%
2022/08/24	3	81.33	7	80.41	80.30	-4	17,975	-0.02%
2022/08/23	0	0.00	1.1	81.43	82.30	-1.1	18,000	-0.01%
2022/08/22	22	83.39	19	82.45	82.10	3	18,094	0.02%
2022/08/19	4	84.00	4	83.75	83.10	0	18,040	0.00%
2022/08/18	2	81.40	3	82.77	83.00	-1	18,263	-0.01%
2022/08/17	4	82.55	7	82.87	82.70	-3	18,257	-0.02%
2022/08/16	2	81.05	8	82.03	82.30	-6	18,279	-0.03%
2022/08/15	0	0.00	2	80.40	80.50	-2	18,163	-0.01%
2022/08/12	7	79.10	3	79.63	78.60	4	18,131	0.02%
2022/08/11	1	80.10	2.7	80.17	79.00	-1.7	18,111	-0.01%
2022/08/10	44.1	78.66	45	78.77	79.30	-1	18,135	-0.01%
2022/08/09	8	75.40	15	76.51	77.50	-7	17,820	-0.04%
2022/08/08	4	71.95	34	72.97	73.90	-30	17,699	-0.17%
2022/08/05	52.1	72.30	21.2	72.14	72.00	31	17,868	0.17%
2022/08/04	28.2	74.39	1	77.00	72.00	27.2	17,561	0.15%
2022/08/03	2	80.60	2	81.00	79.90	0	17,371	0.00%
2022/08/01	2	80.90	2	81.25	81.10	0	17,685	0.00%
2022/07/29	4	81.68	1	82.10	81.30	3	17,828	0.02%
2022/07/28	6	81.67	6	82.40	81.30	0	18,013	0.00%
2022/07/27	2	81.50	3	81.63	82.00	-1	17,969	-0.01%
2022/07/26	2	81.70	3	80.97	80.60	-1	17,962	-0.01%
2022/07/25	5	82.60	8	83.28	82.00	-3	18,124	-0.02%
2022/07/22	29	83.24	16	83.38	83.20	13	18,249	0.07%
2022/07/21	9	82.51	4	82.70	82.70	5	18,378	0.03%
2022/07/20	13	82.36	76	82.38	82.00	-63	18,350	-0.34%
2022/07/19	33	79.58	33	80.12	79.30	0	18,343	0.00%
2022/07/18	19	78.45	16.2	78.54	78.60	2.8	18,432	0.02%
2022/07/15	23	77.72	21.2	78.56	78.10	1.8	18,611	0.01%
2022/07/14	72	76.80	32	75.32	78.00	40	18,439	0.22%
2022/07/13	7	73.16	5	74.48	72.80	2	18,099	0.01%
2022/07/12	3	70.37	2	69.55	69.30	1	17,954	0.01%
2022/07/11	4	71.70	6	72.57	73.00	-2	17,971	-0.01%
2022/07/08	16	70.46	46	70.01	72.00	-30	17,874	-0.17%
2022/07/07	53	68.57	51	67.85	69.60	2	17,515	0.01%
2022/07/06	51	67.43	23	67.21	67.80	28	17,041	0.16%
2022/07/05	30.2	66.86	26	66.68	66.70	4.2	16,886	0.02%
2022/07/04	13	66.36	49	66.41	67.80	-36	16,571	-0.22%
2022/07/01	25	70.65	19	70.68	68.50	6	16,229	0.04%
2022/06/30	28	78.30	48	76.88	76.10	-20	15,884	-0.13%
2022/06/29	7	84.14	9	84.96	84.50	-2	15,899	-0.01%
2022/06/28	13	85.72	8	84.84	84.50	5	15,979	0.03%
2022/06/27	72	85.01	16	84.94	85.50	56	16,184	0.35%
2022/06/24	5.3	83.27	11	83.04	83.00	-5.7	16,060	-0.04%
2022/06/23	5.1	80.46	6	80.30	79.50	-0.9	15,859	-0.01%
2022/06/22	7.1	79.08	5	79.10	78.60	2.1	15,933	0.01%
2022/06/21	7.4	80.70	5.1	81.16	80.90	2.3	15,950	0.01%
2022/06/20	18	79.44	10	78.96	78.00	8	16,223	0.05%
2022/06/17	13	80.02	5	79.52	79.70	8	16,427	0.05%
2022/06/16	16	87.50	9.1	85.86	83.10	6.9	16,176	0.04%
2022/06/15	10	89.64	8	88.80	87.60	2	16,094	0.01%
2022/06/14	24	91.02	27	90.77	91.00	-3	15,995	-0.02%
2022/06/13	104	93.29	100	93.40	93.70	4	15,559	0.03%	大買/
2022/06/10	42	89.13	67.2	88.46	92.90	-25.2	14,723	-0.17%
2022/06/09	10.1	82.51	39.1	82.72	84.50	-29	13,433	-0.22%
2022/06/07	2	80.05	1	80.30	80.30	1	13,185	0.01%
2022/06/06	17	79.76	1	79.70	79.70	16	13,305	0.12%
2022/06/02	2	81.20	2	81.20	81.10	0	13,452	0.00%
2022/06/01	8	82.14	19	82.27	81.00	-11	13,610	-0.08%
2022/05/31	17	81.32	6	81.38	81.30	11	13,574	0.08%
2022/05/30	3	79.53	9.2	80.26	80.90	-6.2	13,569	-0.05%
2022/05/27	4	77.48	6.1	77.67	77.60	-2.1	13,579	-0.02%
2022/05/26	28.1	78.37	12	77.48	76.10	16.1	13,660	0.12%
2022/05/25	12	79.75	5	79.94	79.80	7	13,603	0.05%
2022/05/24	19	80.55	6	79.73	79.40	13	13,724	0.09%
2022/05/23	3	82.53	3	82.03	81.90	0	13,716	0.00%
2022/05/20	6	82.27	5	81.88	81.60	1	13,890	0.01%
2022/05/19	6.1	83.12	5	83.08	82.60	1.1	14,125	0.01%
2022/05/18	11.1	87.16	5.2	85.96	85.40	5.9	14,076	0.04%
2022/05/17	4	85.40	4	85.73	87.10	0	14,059	0.00%
2022/05/16	7	87.07	10.1	86.78	86.10	-3.1	14,156	-0.02%
2022/05/13	14	85.19	17.1	85.47	85.50	-3.1	14,000	-0.02%
2022/05/12	3.1	83.82	6.2	82.70	82.20	-3.1	13,723	-0.02%
2022/05/11	1	83.30	5	82.66	82.20	-4	13,722	-0.03%
2022/05/10	15.1	81.11	8.1	81.54	82.00	7	13,907	0.05%
2022/05/09	1	83.90	5.1	83.53	83.50	-4.1	13,933	-0.03%
2022/05/06	11.1	81.80	6	81.85	81.80	5.1	14,152	0.04%
2022/05/05	9.1	86.05	22.1	86.94	85.00	-13	14,313	-0.09%
2022/05/04	2	85.30	4	84.83	84.70	-2	14,319	-0.01%
2022/05/03	4	83.63	43	83.58	83.60	-39	14,642	-0.27%
2022/04/29	13.1	85.64	10.2	83.78	83.00	2.9	14,949	0.02%
2022/04/28	15.1	83.30	20.1	83.86	84.40	-5	15,188	-0.03%
2022/04/27	9	80.89	15.8	80.54	82.20	-6.8	15,409	-0.04%
2022/04/26	6	79.47	3	79.33	78.90	3	15,952	0.02%
2022/04/25	28.8	80.27	9	79.16	78.20	19.8	17,592	0.11%
2022/04/22	13.1	84.89	5	84.22	83.20	8.1	18,309	0.04%
2022/04/21	7.1	87.60	7	86.70	88.60	0.1	18,150	0.00%
2022/04/20	1.3	83.97	9.7	83.56	83.90	-8.5	17,843	-0.05%
2022/04/19	4.3	81.65	7	81.56	81.90	-2.8	17,777	-0.02%
2022/04/18	4	79.35	2	79.30	79.00	2	17,769	0.01%
2022/04/15	10.6	81.38	10	81.05	80.40	0.6	17,699	0.00%
2022/04/14	7	84.34	1	84.30	84.70	6	17,725	0.03%
2022/04/13	5.2	81.47	4	81.88	82.70	1.2	17,740	0.01%
2022/04/12	2	81.40	2	81.55	81.50	0	17,866	0.00%
2022/04/11	2.2	81.42	4	81.13	80.60	-1.8	18,185	-0.01%
2022/04/08	7	85.00	4	84.60	84.30	3	18,338	0.02%
2022/04/07	1	86.20	9	85.07	83.70	-8	18,264	-0.04%
2022/04/06	10	88.23	3	86.60	86.50	7	18,269	0.04%
2022/04/01	21	88.28	32	88.32	88.10	-11	18,349	-0.06%
2022/03/31	21	85.83	10.1	86.02	85.00	11	18,987	0.06%
2022/03/30	59	87.55	86.5	86.95	87.50	-27.5	19,497	-0.14%
2022/03/29	15	84.77	16	84.89	84.90	-1	19,574	-0.01%
2022/03/28	13	84.67	15	84.03	84.10	-2	19,911	-0.01%
2022/03/25	14.5	84.82	16	84.17	84.30	-1.5	20,157	-0.01%
2022/03/24	6	83.73	6.4	84.51	84.60	-0.4	19,981	0.00%
2022/03/23	20.1	84.21	21	84.11	84.00	-1	19,952	0.00%
2022/03/22	16	82.66	26.2	83.19	83.20	-10.2	19,614	-0.05%
2022/03/21	8	81.24	8	81.19	81.10	0	19,165	0.00%
2022/03/18	5.6	78.01	16	79.53	80.20	-10.4	19,076	-0.05%
2022/03/17	10	75.17	21.3	76.54	78.00	-11.3	18,924	-0.06%
2022/03/16	9.1	72.81	4	72.35	72.70	5.1	18,806	0.03%
2022/03/15	8	73.81	3	73.70	73.70	5	19,070	0.03%
2022/03/14	17	77.35	13	76.20	76.20	4	19,058	0.02%
2022/03/11	10	77.26	7	77.57	77.50	3	19,096	0.02%
2022/03/10	1	77.20	3	77.07	77.40	-2	19,112	-0.01%
2022/03/09	7	73.91	6	74.50	74.50	1	19,083	0.01%
2022/03/08	7.6	74.96	8	75.04	73.00	-0.4	19,352	0.00%
2022/03/07	14	75.83	10	75.50	75.90	4	19,490	0.02%
2022/03/04	17	81.01	7	80.47	79.90	10	19,604	0.05%
2022/03/03	11	81.67	10	81.89	81.20	1	19,587	0.01%
2022/03/02	11	81.93	4	81.95	82.00	7	19,606	0.04%
2022/03/01	4	83.08	16.9	83.49	83.00	-12.9	19,523	-0.07%
2022/02/25	15	81.59	11	81.34	80.70	4	19,416	0.02%
2022/02/24	13	82.58	9	81.21	80.90	4	19,268	0.02%
2022/02/23	3.3	80.21	39	82.10	82.60	-35.7	19,255	-0.19%
2022/02/22	9.1	79.88	14	79.53	79.10	-4.9	19,533	-0.03%
2022/02/21	16.2	83.05	8	81.79	81.50	8.2	19,734	0.04%
2022/02/18	15	81.84	10	82.13	82.30	5	19,605	0.03%
2022/02/17	15	82.78	13	82.82	81.70	2	19,788	0.01%
2022/02/16	20	82.02	17	82.08	82.20	3	20,081	0.01%
2022/02/15	9	80.68	12	80.27	79.70	-3	20,243	-0.01%
2022/02/14	5.2	80.40	1	81.00	80.90	4.2	20,233	0.02%
2022/02/11	5	81.20	5	80.92	80.50	0	20,318	0.00%
2022/02/10	13	82.28	7.3	81.95	80.30	5.7	20,465	0.03%
2022/02/09	7	81.96	3	82.37	82.00	4	20,238	0.02%
2022/02/08	9.1	81.14	7	81.83	82.30	2.1	20,134	0.01%
2022/02/07	8	78.21	17	78.96	79.20	-9	20,136	-0.04%
2022/01/26	12.1	75.03	21	75.26	75.30	-8.9	19,988	-0.04%
2022/01/25	24.1	76.59	13	75.62	74.60	11.1	20,253	0.05%
2022/01/24	5	78.28	1	77.60	78.40	4	19,943	0.02%
2022/01/21	7	80.66	4.1	80.52	79.80	3	19,748	0.01%
2022/01/20	14	85.65	10.4	84.78	84.20	3.7	19,449	0.02%
2022/01/19	30	84.78	27	85.81	88.50	3	19,270	0.02%
2022/01/18	31.1	84.29	40	84.77	86.50	-9	18,766	-0.05%
2022/01/17	10	79.84	61	79.98	81.90	-51	17,478	-0.29%
2022/01/14	3	71.17	4	73.40	74.60	-1	17,043	-0.01%
2022/01/13	13	73.78	2	73.80	73.40	11	17,029	0.06%
2022/01/12	2	73.25	2	73.25	73.10	0	17,087	0.00%
2022/01/11	12	72.98	3	73.07	73.00	9	17,225	0.05%
2022/01/10	1	73.60	0	0.00	74.40	1	17,230	0.01%
2022/01/07	10	73.34	1	74.60	73.80	9	17,320	0.05%
2022/01/06	5	75.82	1	76.40	75.70	4	17,216	0.02%
2022/01/05	18	77.79	12	78.06	76.90	6	17,223	0.03%
2022/01/04	29	79.39	53	79.99	79.80	-24	17,119	-0.14%
2022/01/03	23	78.69	9	78.43	78.40	14	17,047	0.08%
2021/12/30	13	76.18	1	76.10	76.00	12	17,006	0.07%
2021/12/29	5	76.44	3	76.40	77.00	2	17,188	0.01%
2021/12/28	16	75.63	8	75.80	75.30	8	17,376	0.05%
2021/12/27	85.4	79.61	42	80.27	76.80	43.4	17,290	0.25%
2021/12/24	25	78.88	49.2	78.87	79.50	-24.2	16,521	-0.15%
2021/12/23	20	77.39	21	77.24	76.10	-1	16,079	-0.01%
2021/12/22	22	75.88	25.4	76.38	76.80	-3.4	16,097	-0.02%
2021/12/21	20	74.54	43.4	74.56	74.80	-23.4	16,350	-0.14%
2021/12/17	11	71.85	10	72.06	71.80	1	17,353	0.01%
2021/12/16	7.2	72.81	6	72.35	72.90	1.2	18,473	0.01%
2021/12/14	9.1	69.88	8	69.91	69.70	1.1	19,915	0.01%
2021/12/13	3.1	71.52	2	70.90	70.80	1.1	19,967	0.01%
2021/12/10	1	72.00	0	0.00	71.80	1	20,003	0.00%
2021/12/09	17	73.86	22	72.77	71.80	-5	20,153	-0.02%
2021/12/08	1	71.70	2	72.25	71.70	-1	20,243	0.00%
2021/12/07	4.2	71.70	0	0.00	71.40	4.2	20,510	0.02%
2021/12/06	4.2	71.74	2	73.50	71.50	2.2	20,847	0.01%
2021/12/03	35	73.33	19	73.05	73.10	16	21,083	0.08%
2021/12/02	28.1	74.77	17.2	74.52	73.40	10.9	21,248	0.05%
2021/12/01	10	73.94	26	74.21	74.80	-16	21,001	-0.08%
2021/11/30	3	73.00	15.4	73.11	71.90	-12.4	20,871	-0.06%
2021/11/29	7.1	69.79	10	68.40	70.20	-2.9	20,898	-0.01%
2021/11/26	13	69.01	1	68.80	68.60	12	21,168	0.06%
2021/11/25	0	0.00	3	70.93	70.60	-3	21,544	-0.01%
2021/11/24	4.1	69.57	1	71.70	71.70	3.1	21,825	0.01%
2021/11/23	8.3	70.83	3	70.10	69.50	5.3	22,059	0.02%
2021/11/22	7	71.39	3	72.80	71.20	4	22,250	0.02%
2021/11/19	21.1	72.66	5	72.50	72.00	16.1	22,468	0.07%
2021/11/18	27	76.98	27	75.32	74.30	0	22,692	0.00%
2021/11/17	9	76.11	9	76.29	76.60	0	22,937	0.00%
2021/11/16	8	76.46	11	75.97	76.10	-3	23,234	-0.01%
2021/11/15	15	76.17	13	76.20	77.10	2	23,129	0.01%
2021/11/12	8	73.21	16	72.82	72.90	-8	22,814	-0.04%
2021/11/11	2	70.55	1	70.30	70.30	1	22,494	0.00%
2021/11/10	2	69.50	1	69.30	69.30	1	22,421	0.00%
2021/11/09	10	71.33	37	71.91	71.40	-27	22,333	-0.12%
2021/11/08	1	70.50	2	69.10	68.90	-1	22,056	0.00%
2021/11/05	28	69.98	15	70.25	69.80	13	22,045	0.06%
2021/11/04	11	70.98	63	70.68	70.50	-52	21,995	-0.24%
2021/11/03	3	68.57	9	68.64	69.20	-6	21,721	-0.03%
2021/11/02	25	68.67	26	69.02	68.70	-1	21,595	0.00%
2021/11/01	13	66.52	16	66.88	66.80	-3	21,179	-0.01%
2021/10/29	21	66.82	18.5	66.58	66.40	2.6	21,456	0.01%
2021/10/28	1	66.50	10	66.40	66.10	-9	21,356	-0.04%
2021/10/27	25.3	66.82	2	66.05	66.50	23.3	21,276	0.11%
2021/10/26	6	67.03	4	67.15	66.10	2	21,051	0.01%
2021/10/25	29.5	67.42	2	66.40	67.60	27.5	20,900	0.13%
2021/10/22	15	68.34	36	69.13	69.50	-21	20,581	-0.10%
2021/10/21	15	65.78	2	65.75	65.40	13	20,217	0.06%
2021/10/20	7	65.94	5	65.38	65.60	2	20,230	0.01%
2021/10/19	2	66.25	6	66.47	65.20	-4	20,243	-0.02%
2021/10/18	4	64.48	2	64.15	64.00	2	20,262	0.01%
2021/10/15	2	66.25	4	65.90	65.40	-2	20,318	-0.01%
2021/10/14	1	63.60	4	64.73	63.60	-3	20,393	-0.01%
2021/10/13	6	65.42	5	63.86	63.50	1	20,486	0.00%
2021/10/12	7	66.50	9	66.63	66.50	-2	20,602	-0.01%
2021/10/08	20	66.93	20	67.85	67.20	0	20,877	0.00%
2021/10/07	6	66.07	8	65.44	66.20	-2	20,748	-0.01%
2021/10/06	14.1	63.70	14	62.84	61.90	0.1	20,929	0.00%
2021/10/05	5	61.52	5	64.22	65.30	0	21,158	0.00%
2021/10/04	14	62.01	2	61.55	61.10	12	21,377	0.06%
2021/10/01	5	62.72	5	63.46	62.00	0	21,852	0.00%
2021/09/30	13	65.20	6	64.90	65.00	7	22,125	0.03%
2021/09/29	11.1	65.38	12	66.51	64.40	-0.9	22,091	0.00%
2021/09/28	43	67.73	42	66.17	68.30	1	21,963	0.00%
2021/09/27	30.2	68.49	29	68.51	67.80	1.2	21,377	0.01%
2021/09/24	50.3	74.77	26	73.68	73.20	24.3	20,841	0.12%
2021/09/23	89	76.39	89	77.07	75.20	0	20,504	0.00%
2021/09/22	30	72.28	13	72.30	74.00	17	19,655	0.09%
2021/09/17	53	72.82	187	72.81	74.00	-134	19,780	-0.68%	大賣/鉅額交易
2021/09/16	13.4	67.73	8	67.13	68.10	5.3	19,538	0.03%
2021/09/15	4	67.90	10	67.06	67.90	-6	20,570	-0.03%
2021/09/14	9	66.73	7.2	66.75	67.10	1.8	21,067	0.01%
2021/09/13	36.1	67.68	3	67.10	66.80	33.1	21,772	0.15%
2021/09/10	17	70.86	40	70.68	71.40	-23	22,090	-0.10%
2021/09/09	75	68.53	25.4	68.37	69.00	49.6	22,192	0.22%
2021/09/08	7.3	64.48	11	63.77	63.40	-3.7	21,866	-0.02%
2021/09/07	26.1	69.54	12	69.96	67.50	14.1	21,743	0.06%
2021/09/06	5	71.48	31	71.00	71.00	-26	21,739	-0.12%
2021/09/03	9	71.81	16	72.37	72.80	-7	22,282	-0.03%
2021/09/02	36	72.39	16	73.64	71.80	20	22,925	0.09%
2021/09/01	22	73.02	18	73.77	73.90	4	22,892	0.02%
2021/08/31	22.1	71.77	99	71.87	73.50	-76.9	22,774	-0.34%
2021/08/30	62	69.96	16	69.94	70.20	46	22,515	0.20%
2021/08/27	36	68.46	13	68.07	67.00	23	22,888	0.10%
2021/08/26	22	72.67	2	71.20	71.00	20	22,684	0.09%
2021/08/25	24	72.60	37	73.00	73.60	-13	22,699	-0.06%
2021/08/24	43	72.15	32	71.70	71.90	11	22,793	0.05%
2021/08/23	33	68.01	5	67.80	68.40	28	22,466	0.12%
2021/08/20	4	66.48	75.7	66.61	68.30	-71.7	21,927	-0.33%
2021/08/19	43	62.29	91	62.97	62.10	-48	21,540	-0.22%
2021/08/18	91	61.95	1.1	63.02	64.20	89.9	21,563	0.42%
2021/08/17	1.1	61.43	2	59.00	58.40	-0.9	21,806	0.00%
2021/08/16	12	61.40	2	61.50	61.80	10	21,904	0.05%
2021/08/13	3.2	62.85	4	63.80	63.00	-0.9	22,091	0.00%
2021/08/12	1	66.50	1	67.10	66.70	0	22,137	0.00%
2021/08/11	5.1	66.50	6	67.22	66.70	-0.9	22,430	0.00%
2021/08/10	5.4	67.88	12	69.56	67.60	-6.6	22,891	-0.03%
2021/08/09	9	70.76	2	72.95	69.80	7	23,158	0.03%
2021/08/06	14	71.99	16.6	72.67	72.00	-2.6	23,356	-0.01%
2021/08/05	2	71.70	5	72.74	71.60	-3	23,597	-0.01%
2021/08/04	36	73.77	13.2	75.12	72.90	22.8	23,730	0.10%
2021/08/03	6	73.08	4.2	73.25	72.80	1.8	23,608	0.01%
2021/08/02	8.8	71.77	3	72.77	72.60	5.8	23,615	0.02%
2021/07/30	14	72.78	5	73.30	71.50	9	23,555	0.04%
2021/07/29	6	71.77	5.1	72.82	72.50	0.9	23,566	0.00%
2021/07/28	0.1	69.00	3	72.53	72.20	-2.9	23,539	-0.01%
2021/07/27	12	74.12	1	72.90	73.00	11	23,608	0.05%
2021/07/26	6	73.08	11	74.61	75.80	-5	23,587	-0.02%
2021/07/23	9	75.32	10	73.88	73.70	-1	23,536	0.00%
2021/07/22	1	76.40	1	75.60	75.60	0	23,612	0.00%
2021/07/21	6	75.07	2	73.90	74.00	4	23,653	0.02%
2021/07/20	9.5	73.95	7	74.44	74.90	2.5	23,966	0.01%
2021/07/19	8	76.21	1	75.50	75.50	7	24,015	0.03%
2021/07/16	10	77.02	5	77.18	77.40	5	23,986	0.02%
2021/07/15	9	77.57	9	78.10	77.90	0	23,945	0.00%
2021/07/14	2	79.65	1	79.70	80.10	1	23,673	0.00%
2021/07/13	17	81.05	129	79.21	79.50	-112	23,558	-0.48%	大賣/鉅額交易
2021/07/12	36	80.62	34.2	80.26	80.00	1.8	23,234	0.01%
2021/07/09	25	78.44	18	77.76	77.10	7	22,821	0.03%
2021/07/08	13.1	74.72	27	75.40	77.90	-13.9	22,565	-0.06%
2021/07/07	141	73.21	34	72.52	71.50	107	22,038	0.49%	大買/鉅額交易
2021/07/06	7	69.77	9	69.98	70.50	-2	21,536	-0.01%
2021/07/05	9	69.29	6	69.10	69.00	3	21,469	0.01%
2021/07/02	0	0.00	1	67.30	67.30	-1	21,371	0.00%
2021/07/01	28	66.29	23	66.60	66.90	5	21,323	0.02%
2021/06/30	9	67.60	2	66.95	66.90	7	21,245	0.03%
2021/06/29	11	66.47	11	68.06	68.60	0	21,157	0.00%
2021/06/28	28	68.12	21	68.18	68.50	7	20,979	0.03%
2021/06/25	6	69.13	33	69.86	67.50	-27	20,524	-0.13%
2021/06/24	33	66.25	21	66.40	66.60	12	19,750	0.06%
2021/06/23	4	64.65	15.2	65.77	67.30	-11.2	18,688	-0.06%
2021/06/22	138.2	62.43	112	61.62	61.20	26.2	18,167	0.14%	大買/大賣/
2021/06/21	15	61.51	29	60.32	62.20	-14	17,304	-0.08%
2021/06/18	5	59.82	9	60.61	58.20	-4	16,717	-0.02%
2021/06/17	2	58.80	0	0.00	59.30	2	16,341	0.01%
2021/06/16	4	59.33	5	59.46	58.90	-1	16,350	-0.01%
2021/06/15	4	59.75	7	59.41	59.60	-3	16,266	-0.02%
2021/06/11	43.1	59.52	24	58.97	58.70	19.1	16,170	0.12%
2021/06/10	6	59.35	52	59.76	61.50	-46	15,582	-0.30%
2021/06/09	3	58.30	9	57.81	57.00	-6	14,780	-0.04%
2021/06/08	6	57.73	8.4	58.32	58.00	-2.4	14,714	-0.02%
2021/06/07	3.2	55.98	6	56.57	57.10	-2.8	14,632	-0.02%
2021/06/04	7.2	58.17	6	56.80	55.60	1.2	14,561	0.01%
2021/06/03	9	56.99	12	57.64	57.60	-3	14,382	-0.02%
2021/06/02	16	57.23	14.1	56.78	57.40	1.9	15,129	0.01%
2021/06/01	6	56.85	24	56.92	57.10	-18	15,199	-0.12%
2021/05/31	0	0.00	4.6	54.83	55.20	-4.6	15,227	-0.03%
2021/05/28	20	52.92	26	53.04	53.10	-6	15,469	-0.04%
2021/05/27	2	51.85	1	52.50	52.50	1	15,987	0.01%
2021/05/26	4	53.08	1	53.20	53.10	3	16,018	0.02%
2021/05/25	11	54.13	25	54.50	53.70	-14	16,292	-0.09%
2021/05/24	13	51.72	13	51.84	52.40	0	16,165	0.00%
2021/05/21	3	50.67	15	51.19	51.00	-12	16,101	-0.07%
2021/05/20	2	50.20	21	50.67	49.15	-19	16,063	-0.12%
2021/05/19	5	50.51	15	51.11	50.80	-10	16,355	-0.06%
2021/05/18	15	50.17	22	50.49	50.50	-7	16,269	-0.04%
2021/05/17	2	45.08	11	46.35	48.25	-9	16,002	-0.06%
2021/05/14	2	45.63	2	46.55	45.90	0	15,709	0.00%
2021/05/13	1	40.60	16	42.08	43.85	-15	15,454	-0.10%
2021/05/12	40	42.57	4	42.33	41.85	36	15,261	0.24%
2021/05/11	28	46.52	14	46.65	46.50	14	15,083	0.09%
2021/05/10	1.1	49.55	4	51.10	51.00	-2.9	14,954	-0.02%
2021/05/07	11	49.28	10	49.26	50.00	1	15,094	0.01%
2021/05/06	10	49.11	0	0.00	48.60	10	15,325	0.07%
2021/05/05	10	48.45	35	49.21	49.45	-25	15,640	-0.16%
2021/05/04	31	49.66	8	49.25	48.60	23	15,717	0.15%
2021/05/03	8	53.00	7	52.79	52.40	1	15,715	0.01%
2021/04/29	0	0.00	9	54.48	54.90	-9	15,787	-0.06%
2021/04/28	4	54.53	8	54.70	54.40	-4	15,954	-0.03%
2021/04/27	7	55.70	14	56.33	55.20	-7	16,104	-0.04%
2021/04/26	43	57.78	14.3	58.08	57.60	28.7	16,107	0.18%
2021/04/23	20	55.20	29.1	55.98	56.80	-9.1	16,313	-0.06%
2021/04/22	12	56.23	13	55.02	54.50	-1	17,306	-0.01%
2021/04/21	1	56.90	13	56.26	55.80	-12	18,548	-0.06%
2021/04/20	8	55.54	18	55.48	55.60	-10	18,986	-0.05%
2021/04/19	12	54.15	18	54.92	55.00	-6	19,073	-0.03%
2021/04/16	0	0.00	11	54.62	54.50	-11	19,226	-0.06%
2021/04/15	0	0.00	6	52.83	53.30	-6	19,540	-0.03%
2021/04/14	35.6	51.45	30	52.12	52.10	5.6	20,165	0.03%
2021/04/13	21	54.08	2	54.70	53.30	19	20,424	0.09%
2021/04/12	14	55.14	0	0.00	55.10	14	20,580	0.07%
2021/04/09	9	55.63	14	55.59	55.60	-5	20,790	-0.02%
2021/04/08	2	56.45	14	56.27	56.30	-12	20,714	-0.06%
2021/04/07	5	55.28	5	55.30	55.20	0	20,671	0.00%
2021/04/06	9	54.80	22	55.00	55.00	-13	20,774	-0.06%
2021/04/01	15	56.39	24	56.04	55.10	-9	20,871	-0.04%
2021/03/31	10	55.69	7	55.60	56.20	3	20,914	0.01%
2021/03/30	2.1	54.65	5	54.98	55.20	-3	20,906	-0.01%
2021/03/29	9	54.74	0	0.00	54.70	9	21,165	0.04%
2021/03/26	5	54.86	10	55.12	55.00	-5	21,781	-0.02%
2021/03/25	6	55.35	0	0.00	54.90	6	22,481	0.03%
2021/03/24	11	55.12	5	55.06	55.80	6	23,017	0.03%
2021/03/23	15.1	55.85	13	55.97	55.20	2.1	24,177	0.01%
2021/03/22	3	54.33	1	54.40	54.50	2	25,564	0.01%
2021/03/19	21	54.83	17	54.85	54.90	4	26,379	0.02%
2021/03/18	16	55.25	8	55.56	55.40	8	26,682	0.03%
2021/03/17	20	55.06	5	55.14	55.20	15	26,843	0.06%
2021/03/16	12	56.09	6	56.53	56.00	6	26,959	0.02%
2021/03/15	17	56.64	3	57.00	56.60	14	27,473	0.05%
2021/03/12	14	57.56	16	57.72	56.80	-2	28,315	-0.01%
2021/03/11	5	56.22	16	55.94	57.20	-11	28,314	-0.04%
2021/03/10	65	56.90	48	56.07	55.80	17	28,369	0.06%
2021/03/09	22	57.20	39	57.95	56.10	-17	28,478	-0.06%
2021/03/08	82	58.66	68	58.57	58.50	14	28,130	0.05%
2021/03/05	65	56.52	61	56.45	57.40	4	27,418	0.01%
2021/03/04	40	56.36	45	56.72	55.20	-5	27,432	-0.02%
2021/03/03	61	55.76	43	55.82	56.00	18	27,244	0.07%
2021/03/02	24	56.36	26	56.65	56.90	-2	27,361	-0.01%
2021/02/26	11	54.70	33	54.20	54.20	-22	27,598	-0.08%
2021/02/25	52	56.66	42	56.54	55.90	10	28,817	0.03%
2021/02/24	18	55.54	94.2	56.20	56.20	-76.2	28,672	-0.27%
2021/02/23	82	54.83	3	54.83	54.60	79	28,567	0.28%
2021/02/22	7	55.63	7	55.30	55.30	0	29,133	0.00%
2021/02/19	8	55.38	10	55.57	55.20	-2	29,472	-0.01%
2021/02/18	1	54.30	1	55.30	54.70	0	29,370	0.00%
2021/02/17	11	55.45	29	55.51	55.10	-18	29,266	-0.06%
2021/02/05	1	52.30	1	52.70	52.40	0	29,022	0.00%
2021/02/04	0	0.00	7	52.39	52.60	-7	29,098	-0.02%
2021/02/03	13	51.67	4	52.58	51.80	9	29,153	0.03%
2021/02/02	1	52.00	1	52.20	52.30	0	29,241	0.00%
2021/02/01	6	51.18	8	52.53	51.70	-2	29,392	-0.01%
2021/01/29	19	54.14	19	52.26	52.10	0	29,399	0.00%
2021/01/28	16	54.77	9.7	54.36	54.00	6.3	29,365	0.02%
2021/01/27	9	54.84	14	54.74	54.30	-5	29,304	-0.02%
2021/01/26	17	52.76	19	52.65	52.60	-2	29,082	-0.01%
2021/01/25	5	52.02	1	52.10	52.10	4	29,081	0.01%
2021/01/22	13	52.16	8	52.76	53.30	5	29,043	0.02%
2021/01/21	20	52.25	1	52.70	51.90	19	29,111	0.07%
2021/01/20	10	52.79	15	51.98	51.80	-5	29,221	-0.02%
2021/01/19	24	55.28	17	55.91	54.90	7	29,169	0.02%
2021/01/18	26	57.82	22	57.15	56.00	4	29,279	0.01%
2021/01/15	51	59.45	19	59.21	57.20	32	28,862	0.11%
2021/01/14	21	59.05	224	59.41	58.60	-203	28,001	-0.72%	大賣/鉅額交易
2021/01/13	21	54.86	79	54.20	55.80	-58	27,286	-0.21%
2021/01/12	6	51.83	10	51.79	51.90	-4	27,793	-0.01%
2021/01/11	43	51.19	12	51.46	51.30	31	29,346	0.11%
2021/01/08	139.1	53.92	9	55.38	52.80	130.1	29,446	0.44%	大買/鉅額交易
2021/01/07	51.1	55.37	41	55.85	54.80	10.1	29,322	0.03%
2021/01/06	17	53.49	47.4	53.78	54.40	-30.4	28,939	-0.10%
2021/01/05	9	52.17	16	52.41	52.90	-7	28,551	-0.02%
2021/01/04	15	52.11	4	51.98	51.90	11	28,438	0.04%
2020/12/31	1	50.30	21	50.43	50.50	-20	28,400	-0.07%
2020/12/30	9	51.09	26.5	51.17	50.90	-17.5	28,752	-0.06%
2020/12/29	3	50.10	5	50.44	50.30	-2	28,854	-0.01%
2020/12/28	33	50.76	2	50.40	50.60	31	28,837	0.11%
2020/12/25	40	51.41	3	50.87	50.90	37	28,916	0.13%
2020/12/24	6	51.78	16	51.92	51.80	-10	29,015	-0.03%
2020/12/23	9	51.87	4	53.00	51.70	5	29,190	0.02%
2020/12/22	38	54.17	32	53.30	51.50	6	29,768	0.02%
2020/12/21	44	57.44	37	57.01	56.70	7	29,556	0.02%
2020/12/18	12	56.12	28	55.73	56.20	-16	29,020	-0.06%
2020/12/17	46.5	56.45	52	56.35	55.30	-5.5	28,672	-0.02%
2020/12/16	26.1	54.63	78	54.99	56.30	-51.9	27,633	-0.19%
2020/12/15	41	52.69	38	53.36	51.70	3	26,277	0.01%
2020/12/14	26	52.09	12	52.47	52.30	14	25,856	0.05%
2020/12/11	9	50.37	13	50.78	51.30	-4	25,771	-0.02%
2020/12/10	18	51.47	12	50.48	50.30	6	25,930	0.02%
2020/12/09	21	52.87	16	53.17	52.00	5	25,920	0.02%
2020/12/08	19	51.84	66	52.06	52.20	-47	25,644	-0.18%
2020/12/07	8	50.02	10	50.40	50.10	-2	25,214	-0.01%
2020/12/04	4	50.06	1	50.22	49.50	3	25,529	0.01%
2020/12/03	20	50.37	95	49.29	50.80	-75	25,769	-0.29%
2020/12/02	20	50.00	74	50.59	49.75	-54	26,120	-0.21%
2020/12/01	14	50.71	39	50.61	50.50	-25	26,385	-0.09%
2020/11/30	42	52.09	11	52.22	51.60	31	26,717	0.12%
2020/11/27	18	51.19	26.2	51.44	51.80	-8.2	27,004	-0.03%
2020/11/26	48	50.65	20	51.56	50.50	28	27,466	0.10%
2020/11/25	49	51.40	28	52.05	50.20	21	27,248	0.08%
2020/11/24	53.4	51.28	86	51.44	51.30	-32.6	27,467	-0.12%
2020/11/23	20	48.64	11	48.73	48.50	9	27,037	0.03%
2020/11/20	9.2	48.09	18	48.08	47.95	-8.8	27,737	-0.03%
2020/11/19	38.4	48.30	45	48.09	47.60	-6.6	28,676	-0.02%
2020/11/18	13	46.93	28	46.71	47.45	-15	30,627	-0.05%
2020/11/17	46	45.90	26	45.49	45.45	20	31,153	0.06%
2020/11/16	28	44.20	21	44.46	44.35	7	32,848	0.02%
2020/11/13	53	44.01	10	44.10	44.10	43	34,025	0.13%
2020/11/12	46	44.43	21	44.27	44.45	25	35,252	0.07%
2020/11/11	15	43.63	6	43.95	43.65	9	36,177	0.02%
2020/11/10	12	44.33	21	44.00	44.00	-9	38,066	-0.02%
2020/11/09	21	44.25	16	44.67	44.90	5	41,214	0.01%
2020/11/06	7	44.51	10	44.94	44.30	-3	42,827	-0.01%
2020/11/05	20	44.68	70	45.17	44.40	-50	43,410	-0.12%
2020/11/04	21	45.02	16	45.14	45.15	5	44,703	0.01%
2020/11/03	11	44.55	15	44.28	44.85	-4	45,064	-0.01%
2020/11/02	24	43.34	35	43.64	43.20	-11	45,504	-0.02%
2020/10/30	2	44.33	4	44.05	43.95	-2	46,417	0.00%
2020/10/29	18	43.52	5	44.22	44.95	13	46,758	0.03%
2020/10/28	48	44.68	15	44.44	44.55	33	46,990	0.07%
2020/10/27	24	45.92	23	45.98	45.80	1	47,118	0.00%
2020/10/26	52	46.62	4	46.74	46.10	48	47,493	0.10%
2020/10/23	9	47.82	6	47.87	47.60	3	48,034	0.01%
2020/10/22	32	48.31	46	48.57	48.05	-14	48,619	-0.03%
2020/10/21	67	50.22	28.2	49.60	48.95	38.8	49,101	0.08%
2020/10/20	60	50.44	40	50.76	51.20	20	49,549	0.04%
2020/10/19	88	49.98	61	50.15	50.90	27	49,388	0.05%
2020/10/16	6	46.48	17	46.46	46.35	-11	48,913	-0.02%
2020/10/15	20	46.99	4	46.10	45.95	16	49,896	0.03%
2020/10/14	2.2	46.06	5	46.40	47.35	-2.9	51,513	-0.01%
2020/10/13	8	45.24	5	44.85	45.40	3	53,410	0.01%
2020/10/12	1	46.35	15	45.68	45.40	-14	54,813	-0.03%
2020/10/08	6	46.34	0	0.00	46.20	6	56,601	0.01%
2020/10/07	11	46.12	3	46.18	45.85	8	57,105	0.01%
2020/10/06	34.3	46.34	20	46.52	46.55	14.3	58,423	0.02%
2020/10/05	4.2	45.05	13	45.03	45.35	-8.9	58,930	-0.02%
2020/09/30	39	44.38	24	44.37	44.60	15	59,080	0.03%
2020/09/29	18	45.33	46	44.91	45.35	-28	59,132	-0.05%
2020/09/28	10	44.92	20	44.37	44.50	-10	59,409	-0.02%
2020/09/25	69	45.61	34	44.68	43.95	35	60,014	0.06%
2020/09/24	18	47.15	24	46.68	47.00	-6	60,188	-0.01%
2020/09/23	4	46.74	2	46.25	46.30	2	59,961	0.00%
2020/09/22	14	47.49	10	47.57	47.30	4	60,325	0.01%
2020/09/21	15	48.81	12	48.71	48.20	3	61,168	0.00%
2020/09/18	43	48.60	44	48.67	49.40	-1	61,286	0.00%
2020/09/17	11	48.75	47	48.19	48.50	-36	61,454	-0.06%
2020/09/16	11	49.61	33	49.60	49.25	-22	61,484	-0.04%
2020/09/15	28	50.04	10	50.06	49.15	18	61,668	0.03%
2020/09/14	28	50.01	5	50.09	49.60	23	61,621	0.04%
2020/09/11	5	49.54	43	49.18	48.85	-38	62,002	-0.06%
2020/09/10	9	50.29	12	49.97	49.70	-3	63,001	0.00%
2020/09/09	24	50.90	6	50.80	50.70	18	63,631	0.03%
2020/09/08	16	51.69	7	51.03	50.60	9	63,687	0.01%
2020/09/07	10	52.92	2	51.55	51.80	8	63,840	0.01%
2020/09/04	10	54.19	21	54.30	54.80	-11	63,910	-0.02%
2020/09/03	34	54.68	12	54.80	53.90	22	64,048	0.03%
2020/09/02	67	53.70	16	54.04	53.80	51	64,353	0.08%
2020/09/01	24	52.48	40	52.67	53.10	-16	64,129	-0.02%
2020/08/31	38	52.12	25	52.20	51.40	13	63,696	0.02%
2020/08/28	55	52.99	54	52.30	51.80	1	63,696	0.00%
2020/08/27	43	54.64	41	54.86	55.10	2	63,450	0.00%
2020/08/26	50	54.99	31	55.01	53.90	19	63,286	0.03%
2020/08/25	36	54.78	53	54.57	54.00	-17	62,944	-0.03%
2020/08/24	82	57.89	96	57.18	55.20	-14	62,792	-0.02%
2020/08/21	31	56.55	65	56.29	57.40	-34	61,011	-0.06%
2020/08/20	63	54.62	48	54.68	52.20	15	62,227	0.02%
2020/08/19	45.5	56.39	48	56.93	56.60	-2.5	61,656	0.00%
2020/08/18	36	54.77	41	55.21	56.20	-5	61,108	-0.01%
2020/08/17	53	53.65	52	53.48	53.10	1	60,793	0.00%
2020/08/14	97.5	51.94	121	52.33	53.10	-23.5	60,487	-0.04%	大賣/
2020/08/13	104	50.54	121	50.91	52.20	-17	58,936	-0.03%	大買/大賣/
2020/08/12	36	46.55	58	46.81	48.20	-22	56,215	-0.04%
2020/08/11	70	43.90	13	43.88	43.85	57	55,202	0.10%
2020/08/10	66	44.71	100	44.51	43.60	-34	55,347	-0.06%
2020/08/07	31	41.90	9.2	42.25	42.10	21.9	54,708	0.04%
2020/08/06	27	41.84	15	41.84	41.40	12	55,555	0.02%
2020/08/05	54	42.28	69	42.44	42.70	-15	55,729	-0.03%
2020/08/04	13	40.78	4	40.58	40.35	9	55,561	0.02%
2020/08/03	16.2	40.91	53	41.05	41.20	-36.8	55,548	-0.07%
2020/07/31	23	40.36	11	40.37	40.30	12	55,641	0.02%
2020/07/30	14	40.53	25	41.14	40.80	-11	56,159	-0.02%
2020/07/29	74	41.35	67.2	40.88	40.55	6.8	56,588	0.01%
2020/07/28	90	42.70	119.1	42.50	42.50	-29.1	56,594	-0.05%	大賣/
2020/07/27	94	42.71	102	43.10	42.15	-8	56,788	-0.01%	大賣/
2020/07/24	98	42.50	116	42.48	41.55	-18	56,984	-0.03%	大賣/
2020/07/23	45	43.40	55	43.47	43.75	-10	57,673	-0.02%
2020/07/22	106	42.95	108	42.86	42.30	-2	58,198	0.00%	大買/大賣/
2020/07/21	81	42.13	74	42.08	41.80	7	57,408	0.01%
2020/07/20	157	40.02	87	39.95	41.90	70	57,098	0.12%	大買/
2020/07/17	207	39.29	232	39.61	38.10	-25	56,222	-0.04%	大買/大賣/
2020/07/16	108.2	37.95	81	38.10	38.80	27.2	54,977	0.05%	大買/
2020/07/15	58.2	37.23	86	37.50	36.55	-27.8	54,307	-0.05%
2020/07/14	25	35.90	12	35.92	35.65	13	54,106	0.02%
2020/07/13	35.3	35.81	90	35.98	36.50	-54.7	54,451	-0.10%
2020/07/10	77	33.47	125	33.44	33.90	-48	54,216	-0.09%	大賣/
2020/07/09	99	34.14	47	34.09	33.65	52	54,678	0.10%
2020/07/08	62	33.87	154	33.76	34.20	-92	55,282	-0.17%	大賣/
2020/07/07	176	33.98	82	34.40	33.70	94	55,943	0.17%	大買/
2020/07/06	228.3	35.28	197	35.40	35.15	31.3	56,323	0.06%	大買/大賣/
2020/07/03	144	34.53	153	34.41	34.50	-9	56,313	-0.02%	大買/大賣/
2020/07/02	28	33.46	10	33.15	33.20	18	55,775	0.03%
2020/07/01	38	33.66	32	33.70	33.40	6	56,138	0.01%
2020/06/30	18	33.57	19	33.97	33.60	-1	57,055	0.00%
2020/06/29	2	32.18	45	32.21	32.10	-43	57,793	-0.07%
2020/06/24	45.2	31.73	66	31.81	32.00	-20.8	59,076	-0.04%
2020/06/23	23	31.66	15	32.14	31.65	8	60,318	0.01%
2020/06/22	33	32.48	15	32.52	32.05	18	60,822	0.03%
2020/06/19	137	33.20	116	33.20	33.30	21	61,315	0.03%	大買/大賣/
2020/06/18	107	32.56	107	32.64	33.15	0	61,646	0.00%	大買/大賣/
2020/06/17	52	33.92	67	33.88	33.20	-15	61,513	-0.02%
2020/06/16	61	33.07	81	32.87	34.25	-20	61,513	-0.03%
2020/06/15	96	31.69	87	31.76	31.15	9	61,691	0.01%
2020/06/12	70	32.64	40	32.61	32.45	30	63,144	0.05%
2020/06/11	41	33.39	49	33.50	33.75	-8	64,561	-0.01%
2020/06/10	25	33.16	36	33.30	33.10	-11	65,914	-0.02%
2020/06/09	53	34.15	58	34.28	33.90	-5	67,752	-0.01%
2020/06/08	30	34.58	11	34.90	33.95	19	68,454	0.03%
2020/06/05	21	35.02	29	35.22	35.00	-8	70,044	-0.01%
2020/06/04	24	35.42	27.2	35.31	35.00	-3.2	71,378	0.00%
2020/06/03	217	35.45	196	35.54	35.25	21	72,543	0.03%	大買/大賣/
2020/06/02	175	37.27	135	37.17	36.10	40	73,155	0.05%	大買/大賣/
2020/06/01	104.2	37.33	103	37.55	37.80	1.2	73,512	0.00%	大買/大賣/
2020/05/29	75	37.29	65	37.39	37.25	10	74,101	0.01%
2020/05/28	80	37.27	90	37.50	37.00	-10	74,253	-0.01%
2020/05/27	276	38.39	255	38.55	36.90	21	73,667	0.03%	大買/大賣/
2020/05/26	14	35.64	57	35.69	36.45	-43	71,644	-0.06%
2020/05/25	118	32.54	119	32.76	33.15	-1	70,485	0.00%	大買/大賣/
2020/05/22	382	33.88	382	33.93	33.35	0	69,924	0.00%	大買/大賣/
2020/05/21	91	33.66	115	33.62	33.65	-24	69,183	-0.03%	大賣/
2020/05/20	73	33.05	34	33.32	32.70	39	68,662	0.06%
2020/05/19	77	33.05	187	32.99	33.50	-110	68,360	-0.16%	大賣/鉅額交易
2020/05/18	87	33.09	25	33.02	32.30	62	67,883	0.09%
2020/05/15	66	33.51	101	33.55	34.10	-35	67,270	-0.05%	大賣/
2020/05/14	154	33.38	169	33.70	32.55	-15	66,571	-0.02%	大買/大賣/
2020/05/13	257	34.61	213	34.75	33.60	44	66,131	0.07%	大買/大賣/
2020/05/12	314.2	33.83	326	33.65	34.50	-11.8	65,016	-0.02%	大買/大賣/
2020/05/11	71	33.91	58	33.96	33.25	13	64,952	0.02%
2020/05/08	35	33.53	17	33.45	33.20	18	64,286	0.03%
2020/05/07	53	32.86	62	32.93	33.50	-9	64,040	-0.01%
2020/05/06	197	32.37	136	32.81	32.15	61	63,725	0.10%	大買/大賣/
2020/05/05	149	34.32	154	34.33	33.00	-5	63,131	-0.01%	大買/大賣/
2020/05/04	37	33.35	40	33.44	34.05	-3	62,617	0.00%
2020/04/30	46	32.85	42	32.89	33.05	4	62,094	0.01%
2020/04/29	34	32.00	56	32.08	32.10	-22	61,518	-0.04%
2020/04/28	84	32.30	49	32.17	31.25	35	60,935	0.06%
2020/04/27	19	29.96	106	31.05	31.50	-87	59,408	-0.15%	大賣/
2020/04/24	23	28.44	28	28.56	28.65	-5	58,034	-0.01%
2020/04/23	137	28.15	136	28.49	28.50	1	57,913	0.00%	大買/大賣/
2020/04/22	44	27.56	70	27.24	28.35	-26	57,177	-0.05%
2020/04/21	79	27.54	35	27.41	27.05	44	56,362	0.08%
2020/04/20	63	27.94	79	27.87	27.70	-16	55,798	-0.03%
2020/04/17	68	28.43	64	28.20	27.80	4	55,711	0.01%
2020/04/16	85	28.08	101	28.20	28.60	-16	54,579	-0.03%	大賣/
2020/04/15	148	27.77	93	27.97	27.80	55	54,265	0.10%	大買/
2020/04/14	112	28.07	125	27.92	28.75	-13	53,103	-0.02%	大買/大賣/
2020/04/13	56	26.62	54	26.80	26.80	2	52,502	0.00%
2020/04/10	38	26.64	139	26.35	26.40	-101	52,164	-0.19%	大賣/鉅額交易
2020/04/09	94	26.15	86	26.39	25.35	8	51,436	0.02%
2020/04/08	42	26.99	60.1	27.37	26.50	-18.1	50,729	-0.04%
2020/04/07	32	28.34	60	28.86	28.35	-28	49,950	-0.06%
2020/04/06	68	26.52	13	26.05	26.90	55	50,020	0.11%
2020/04/01	56	24.80	89	24.27	25.15	-33	49,877	-0.07%
2020/03/31	150	24.52	55	24.81	24.25	95	48,514	0.20%	大買/
2020/03/30	47	23.09	11	23.07	23.60	36	46,687	0.08%
2020/03/27	96	22.10	109	22.35	23.10	-13	45,112	-0.03%	大賣/
2020/03/26	6	20.72	10	20.86	21.00	-4	43,532	-0.01%
2020/03/25	11	19.95	47	20.12	20.20	-36	42,629	-0.08%
2020/03/24	45	18.76	9	18.78	18.85	36	41,664	0.09%
2020/03/23	46	17.51	45	16.59	17.75	1	41,110	0.00%
2020/03/20	49	18.23	54	18.25	18.00	-5	40,715	-0.01%
2020/03/19	46	17.63	24	17.74	17.20	22	39,451	0.06%
2020/03/18	46	19.93	55	19.40	19.10	-9	38,401	-0.02%
2020/03/17	40	20.45	118	20.50	20.05	-78	36,538	-0.21%	大賣/
2020/03/16	120	21.18	61	20.60	19.80	59	34,930	0.17%	大買/
2020/03/13	141	19.88	106	20.51	21.85	35	33,077	0.11%	大買/大賣/
2020/03/12	42	21.31	14	20.81	19.90	28	30,903	0.09%
2020/03/11	57	21.59	133	22.15	22.10	-76	29,944	-0.25%	大賣/
2020/03/10	49	19.79	141	19.87	20.50	-92	27,942	-0.33%	大賣/
2020/03/09	96	19.66	98	19.99	18.65	-2	26,321	-0.01%
2020/03/06	5	19.60	45	19.73	20.10	-40	24,818	-0.16%
2020/03/05	67	18.24	27	18.30	18.50	40	23,647	0.17%
2020/03/04	7	17.64	46	17.46	17.75	-39	22,811	-0.17%
2020/03/03	38.1	16.85	62	16.88	17.05	-23.9	21,797	-0.11%
2020/03/02	0	0.00	1	15.30	15.50	-1	21,006	0.00%
2020/02/27	6	15.24	8	15.18	14.80	-2	21,197	-0.01%
2020/02/26	12	15.83	0	0.00	15.45	12	21,767	0.06%
2020/02/25	10	15.60	2	15.95	15.95	8	22,681	0.04%
2020/02/24	7	15.89	0	0.00	15.65	7	23,338	0.03%
2020/02/21	18	16.03	8	16.16	16.10	10	23,798	0.04%
2020/02/20	6	15.95	1	15.80	15.85	5	24,220	0.02%
2020/02/19	5	15.71	3	15.75	15.70	2	24,387	0.01%
2020/02/18	8	15.65	32	15.53	15.70	-24	24,726	-0.10%
2020/02/17	8	15.55	8.2	15.57	15.55	-0.2	24,570	0.00%
2020/02/14	1	15.75	1	15.70	15.75	0	24,439	0.00%
2020/02/13	13	15.47	1	15.40	15.25	12	24,131	0.05%
2020/02/12	5	15.50	70	15.37	15.50	-65	23,954	-0.27%
2020/02/11	0	0.00	20	14.75	14.85	-20	23,255	-0.09%
2020/02/10	18	14.08	2	13.95	14.40	16	23,187	0.07%
2020/02/07	20	14.55	0	0.00	14.30	20	23,024	0.09%
2020/02/06	31	14.89	10	14.95	14.95	21	22,816	0.09%
2020/02/05	8	14.78	6	15.05	14.40	2	22,607	0.01%
2020/02/04	26.2	15.07	2	14.80	15.00	24.2	22,350	0.11%
2020/02/03	9	14.32	4	14.55	14.35	5	23,078	0.02%
2020/01/31	21	15.35	11	15.07	15.30	10	22,970	0.04%
2020/01/30	14	16.35	41	16.31	16.20	-27	22,697	-0.12%
2020/01/20	24	18.04	4	18.08	18.00	20	22,672	0.09%
2020/01/17	3	18.00	3	17.73	18.00	0	22,658	0.00%
2020/01/16	15	17.88	17	17.96	17.70	-2	22,405	-0.01%
2020/01/15	57	18.27	3	18.33	18.10	54	22,242	0.24%
2020/01/14	19	18.24	68	18.21	18.40	-49	22,156	-0.22%
2020/01/13	63	18.13	29	18.07	17.85	34	21,854	0.16%
2020/01/10	61	17.79	18	17.90	17.80	43	21,099	0.20%
2020/01/09	38	18.03	53	18.04	18.30	-15	20,514	-0.07%
2020/01/08	58	17.23	9	17.23	17.15	49	19,878	0.25%
2020/01/07	32	17.08	5	17.38	17.05	27	19,780	0.14%
2020/01/06	8	17.26	23	17.22	17.40	-15	19,344	-0.08%
2020/01/03	5	17.25	12	17.03	16.85	-7	18,782	-0.04%
2020/01/02	22	16.87	2.3	16.84	16.85	19.7	18,502	0.11%
2019/12/31	23	16.67	35	16.66	16.65	-12	18,242	-0.07%
2019/12/30	14	16.92	69	17.18	16.80	-55	18,122	-0.30%
2019/12/27	1	16.45	3	16.72	16.75	-2	17,507	-0.01%
2019/12/20	1	15.70	0	0.00	15.75	1	17,021	0.01%
2019/12/17	10	16.40	0	0.00	16.25	10	17,121	0.06%
2019/12/12	2	16.50	35	16.44	16.30	-33	17,347	-0.19%
2019/12/11	1	16.85	2	16.53	16.50	-1	17,921	-0.01%
2019/12/10	20	16.25	30	16.26	16.55	-10	17,896	-0.06%
2019/12/09	11	16.28	81	16.34	16.30	-70	18,240	-0.38%
2019/12/06	55	16.34	12	16.30	16.35	43	18,132	0.24%
2019/12/03	16	15.56	4	15.45	15.70	12	18,789	0.06%
2019/12/02	21	14.98	11	15.32	15.50	10	19,620	0.05%
2019/11/29	14	15.79	38	15.75	15.50	-24	19,782	-0.12%
2019/11/28	40	15.78	25	15.66	15.60	15	20,209	0.07%
2019/11/27	18	15.96	11.3	16.10	16.10	6.7	20,992	0.03%
2019/11/26	29	16.03	39	16.15	16.15	-10	21,042	-0.05%
2019/11/25	33	16.60	11	16.51	16.25	22	20,617	0.11%
2019/11/22	47	16.54	34	16.85	16.15	13	19,834	0.07%
2019/11/21	32	16.18	19.3	15.99	16.55	12.7	18,704	0.07%
2019/11/20	21	15.72	45	15.79	15.70	-24	17,910	-0.13%
2019/11/19	9	15.45	4	15.50	15.40	5	17,547	0.03%
2019/11/18	0	0.00	15	15.10	15.15	-15	16,976	-0.09%
2019/11/15	14	14.79	9	14.93	14.90	5	16,709	0.03%
2019/11/14	7	14.07	7	13.96	14.00	0	16,338	0.00%
2019/11/13	3	13.95	10	13.95	14.00	-7	16,424	-0.04%
2019/11/12	8	13.92	5	13.95	14.05	3	16,615	0.02%
2019/11/11	2	13.70	0	0.00	13.60	2	16,621	0.01%
2019/11/08	2	14.15	0	0.00	14.15	2	16,570	0.01%
2019/11/07	2	14.20	0	0.00	14.15	2	16,592	0.01%
2019/11/06	0	0.00	5	14.70	14.45	-5	16,521	-0.03%
2019/11/05	10	14.70	0	0.00	14.70	10	16,498	0.06%
2019/11/04	0	0.00	0.2	14.55	14.60	-0.2	16,542	0.00%
2019/11/01	3	14.93	23	14.92	14.90	-20	16,438	-0.12%
2019/10/31	32	15.60	19	15.52	15.35	13	16,321	0.08%
2019/10/30	13	14.77	10	15.01	15.00	3	15,333	0.02%
2019/10/29	10	14.70	14	14.66	14.45	-4	15,140	-0.03%
2019/10/28	13	14.98	2.3	14.81	14.90	10.7	15,233	0.07%
2019/10/25	11	14.80	0	0.00	14.80	11	15,513	0.07%
2019/10/24	0	0.00	10	14.70	14.75	-10	15,525	-0.06%
2019/10/23	0	0.00	17	14.71	14.70	-17	15,859	-0.11%
2019/10/21	0	0.00	0.2	14.65	14.75	-0.2	15,823	0.00%
2019/10/18	0	0.00	0.2	14.50	14.55	-0.2	15,857	0.00%
2019/10/17	2	14.45	2	14.55	14.55	0	15,948	0.00%
2019/10/16	4.5	14.39	4	14.70	14.40	0.5	16,089	0.00%
2019/10/15	25	14.61	36	14.70	14.70	-11	16,377	-0.07%
2019/10/14	7	14.27	23	14.36	14.25	-16	16,316	-0.10%
2019/10/09	2	13.65	1	13.70	13.60	1	16,563	0.01%
2019/10/07	1	13.95	0	0.00	13.90	1	16,657	0.01%
2019/10/04	10	14.25	0	0.00	13.90	10	16,669	0.06%
2019/10/02	11	14.15	0	0.00	14.15	11	16,566	0.07%
2019/10/01	0	0.00	11	14.13	14.20	-11	16,643	-0.07%
2019/09/27	2	13.90	0	0.00	13.80	2	16,560	0.01%
2019/09/26	0	0.00	6	14.25	14.20	-6	16,446	-0.04%
2019/09/23	5	14.90	51	14.85	14.80	-46	16,398	-0.28%
2019/09/20	6	14.63	9	14.58	14.70	-3	16,339	-0.02%
2019/09/19	29	14.53	5	14.78	14.50	24	16,310	0.15%
2019/09/18	1	14.85	10	15.05	14.85	-9	16,202	-0.06%
2019/09/17	4	14.93	27	14.94	15.00	-23	16,088	-0.14%
2019/09/16	32	15.22	53	15.29	15.10	-21	15,838	-0.13%
2019/09/12	50	15.09	5	15.07	15.05	45	15,112	0.30%
2019/09/11	8	14.73	24	15.17	15.20	-16	14,883	-0.11%
2019/09/10	5	14.55	0	0.00	14.55	5	14,308	0.03%
2019/09/09	16	14.57	0	0.00	14.55	16	14,145	0.11%
2019/09/06	28	14.49	14	14.49	14.55	14	13,956	0.10%
2019/09/05	78	14.86	127	14.94	14.75	-49	13,659	-0.36%	大賣/
2019/09/04	34	14.99	59	15.05	15.10	-25	13,004	-0.19%
2019/09/03	20	14.42	95	14.49	14.45	-75	12,321	-0.61%
2019/09/02	144.5	14.71	23	14.59	14.80	121.5	11,884	1.02%	大買/鉅額交易
2019/08/30	40	14.23	39	14.37	14.45	1	11,134	0.01%
2019/08/29	9	13.40	8	13.43	13.45	1	10,088	0.01%
2019/08/28	0	0.00	3	13.05	12.90	-3	9,654	-0.03%
2019/08/26	6	12.63	3	12.75	12.75	3	9,601	0.03%
2019/08/23	0	0.00	1	13.25	13.15	-1	9,533	-0.01%
2019/08/22	6	13.44	14	13.41	13.50	-8	9,474	-0.08%
2019/08/21	0	0.00	3	13.05	13.15	-3	9,142	-0.03%
2019/08/20	3	12.80	12	12.88	12.70	-9	9,035	-0.10%
2019/08/19	2	12.80	3	12.98	12.80	-1	9,010	-0.01%
2019/08/16	3	12.83	0	0.00	12.80	3	8,950	0.03%
2019/08/15	1	12.40	25	12.20	12.90	-24	8,846	-0.27%
2019/08/14	1	12.65	1	12.60	12.35	0	8,724	0.00%
2019/08/13	10	12.20	0	0.00	12.15	10	8,759	0.11%
2019/08/08	10	12.30	20	12.30	12.70	-10	8,897	-0.11%
2019/08/07	10	12.20	10	12.10	12.10	0	8,873	0.00%
2019/08/06	6	12.06	0	0.00	12.30	6	8,854	0.07%
2019/08/05	20	12.15	0	0.00	11.95	20	8,779	0.23%
2019/08/02	7	12.47	39	12.38	12.25	-32	8,777	-0.36%
2019/08/01	70	12.99	15	13.05	13.05	55	8,634	0.64%
2019/07/31	26	13.13	3	13.45	13.45	23	8,513	0.27%
2019/07/30	12	13.80	0	0.00	13.40	12	8,395	0.14%
2019/07/29	27	14.02	5	13.90	13.85	22	8,132	0.27%
2019/07/26	61	13.45	1	13.55	13.50	60	7,639	0.79%
2019/07/25	14	13.60	3	13.35	13.40	11	7,599	0.14%
2019/07/24	3	12.90	80	12.98	12.95	-77	7,238	-1.06%
2019/07/23	20	13.50	0	0.00	13.25	20	7,257	0.28%
2019/07/22	1	13.45	1	13.40	13.60	0	7,202	0.00%
2019/07/19	0	0.00	9	13.20	13.05	-9	7,063	-0.13%
2019/07/17	2	13.23	31	13.08	13.30	-29	7,012	-0.41%
2019/07/15	38	12.63	16	12.63	12.65	22	6,514	0.34%
2019/07/12	53	12.25	2	12.15	12.15	51	6,223	0.82%
2019/07/11	0	0.00	2	12.20	12.20	-2	6,337	-0.03%
2019/07/10	1	12.05	2	12.15	12.05	-1	6,394	-0.02%
2019/07/09	0	0.00	28	11.84	11.90	-28	6,474	-0.43%
2019/07/08	2	11.95	0	0.00	11.90	2	6,669	0.03%
2019/07/05	27	12.03	18	12.01	12.05	9	6,889	0.13%
2019/07/03	1	11.95	1	11.80	11.80	0	7,866	0.00%
2019/07/02	0	0.00	2	11.95	12.05	-2	8,493	-0.02%
2019/06/27	0	0.00	2	11.90	11.75	-2	8,918	-0.02%
2019/06/26	3	11.65	1	11.50	11.50	2	8,869	0.02%
2019/06/25	13	12.16	0	0.00	11.80	13	8,900	0.15%
2019/06/21	2	11.85	0	0.00	11.85	2	8,900	0.02%
2019/06/20	1	11.90	0	0.00	11.95	1	8,946	0.01%
2019/06/13	0	0.00	10	11.75	11.75	-10	9,785	-0.10%
2019/06/12	12	11.65	31	11.64	11.65	-19	9,772	-0.19%
2019/06/10	1	10.95	19	10.86	10.85	-18	9,393	-0.19%
2019/06/04	0	0.00	5	10.95	10.85	-5	9,529	-0.05%
2019/06/03	0	0.00	5	11.00	10.90	-5	9,638	-0.05%
2019/05/31	13	11.13	1	11.15	11.10	12	9,664	0.12%
2019/05/30	2	11.13	0	0.00	11.10	2	9,733	0.02%
2019/05/29	0	0.00	2	10.80	10.90	-2	9,756	-0.02%
2019/05/28	5	10.80	0	0.00	10.85	5	9,808	0.05%
2019/05/22	1	11.30	1	11.25	11.25	0	10,184	0.00%
2019/05/21	4	10.86	1	11.05	11.10	3	10,370	0.03%
2019/05/20	4	11.29	6	11.44	11.10	-2	10,623	-0.02%
2019/05/17	13	12.05	6	12.10	11.90	7	10,694	0.07%
2019/05/16	12	11.85	0	0.00	11.75	12	10,831	0.11%
2019/05/15	22	12.00	10	12.05	12.15	12	11,275	0.11%
2019/05/13	0	0.00	3	11.73	11.40	-3	11,535	-0.03%
2019/05/10	0	0.00	2	11.75	11.75	-2	11,519	-0.02%
2019/05/06	0	0.00	2	12.55	12.40	-2	11,457	-0.02%
2019/05/02	3	12.90	0	0.00	12.95	3	11,512	0.03%
2019/04/30	9	12.45	0	0.00	12.50	9	11,828	0.08%
2019/04/29	14	12.61	13	12.63	12.50	1	11,953	0.01%
2019/04/26	0	0.00	5	13.20	13.15	-5	11,857	-0.04%
2019/04/24	2	13.30	4	13.55	13.25	-2	12,252	-0.02%
2019/04/23	7	13.55	0	0.00	13.50	7	12,744	0.05%
2019/04/22	5	13.77	6	13.70	13.75	-1	12,720	-0.01%
2019/04/19	10	13.70	110	13.55	13.65	-100	12,811	-0.78%	大賣/
2019/04/18	13	13.73	2	13.78	13.55	11	13,033	0.08%
2019/04/17	0.5	13.90	18	14.09	13.95	-17.5	13,250	-0.13%
2019/04/16	26	14.21	104	14.17	14.20	-78	13,785	-0.57%	大賣/
2019/04/15	50	14.05	5	14.00	14.00	45	14,559	0.31%
2019/04/12	4	14.31	10	13.93	13.90	-6	14,618	-0.04%
2019/04/11	5	14.47	10	14.15	14.15	-5	14,573	-0.03%
2019/04/10	125	14.84	3	14.92	14.60	122	14,472	0.84%	大買/鉅額交易
2019/04/09	89	15.46	95	15.00	14.80	-6	14,352	-0.04%
2019/04/08	23	14.69	63	15.03	15.30	-40	13,921	-0.29%
2019/04/03	16	13.83	49	13.92	13.95	-33	13,527	-0.24%
2019/04/02	8	13.56	0	0.00	13.30	8	13,461	0.06%
2019/04/01	51	13.45	34	13.36	13.40	17	13,529	0.13%
2019/03/29	0	0.00	6	13.25	13.25	-6	13,551	-0.04%
2019/03/28	62	13.21	24	13.11	13.05	38	13,781	0.28%
2019/03/27	1	13.50	1	13.50	13.50	0	13,798	0.00%
2019/03/26	7	13.66	1	13.55	13.55	6	13,781	0.04%
2019/03/25	10	13.70	30	13.78	13.75	-20	13,752	-0.15%
2019/03/22	2	14.30	15	14.23	14.10	-13	13,772	-0.09%
2019/03/21	48	14.28	1	14.25	14.15	47	13,846	0.34%
2019/03/20	7	14.00	47	14.33	14.30	-40	13,962	-0.29%
2019/03/19	3	13.85	1	13.90	13.80	2	13,686	0.01%
2019/03/18	3	13.80	6	13.99	13.85	-3	14,141	-0.02%
2019/03/15	0.4	13.70	5.1	13.70	13.75	-4.7	15,426	-0.03%
2019/03/14	6	13.45	138	13.50	13.45	-132	15,854	-0.83%	大賣/鉅額交易
2019/03/13	5	13.47	5	13.52	13.40	0	16,657	0.00%
2019/03/12	17	13.60	50	13.59	13.50	-33	16,897	-0.20%
2019/03/11	0	0.00	6	13.60	13.60	-6	17,158	-0.03%
2019/03/07	45	13.72	6	13.70	13.70	39	17,504	0.22%
2019/03/06	10	14.05	0	0.00	14.05	10	17,767	0.06%
2019/03/05	16	14.22	0	0.00	14.00	16	17,887	0.09%
2019/03/04	12.3	13.78	22	13.99	14.20	-9.7	17,941	-0.05%
2019/02/27	5	13.86	11	13.85	13.80	-6	17,987	-0.03%
2019/02/26	47	14.10	42	14.39	14.00	5	18,108	0.03%
2019/02/25	10.1	14.00	17	14.20	14.10	-6.9	18,196	-0.04%
2019/02/22	5	14.05	38	14.08	14.05	-33	18,265	-0.18%
2019/02/21	107	14.04	41	14.01	14.00	66	18,374	0.36%	大買/
2019/02/20	6	14.30	45	14.34	14.20	-39	18,544	-0.21%
2019/02/19	3.3	14.45	50	14.57	14.40	-46.7	18,906	-0.25%
2019/02/18	37	14.19	20	14.38	14.10	17	19,488	0.09%
2019/02/15	89	14.28	24	14.31	14.10	65	19,524	0.33%
2019/02/14	62	14.31	74	14.24	14.10	-12	19,259	-0.06%
2019/02/13	6	13.73	1	13.65	13.65	5	18,769	0.03%
2019/02/12	2	13.75	2	13.70	13.90	0	18,572	0.00%
2019/02/11	1	13.30	1	13.30	13.40	0	18,485	0.00%
2019/01/30	7	13.29	0	0.00	13.25	7	18,532	0.04%
2019/01/29	28	13.29	10	13.30	13.25	18	18,576	0.10%
2019/01/28	10	13.20	0	0.00	13.25	10	18,595	0.05%
2019/01/25	10	13.25	0	0.00	13.15	10	18,707	0.05%
2019/01/23	30	13.15	30	13.25	13.35	0	18,954	0.00%
2019/01/22	8	13.53	182	13.25	13.10	-174	19,032	-0.91%	大賣/鉅額交易
2019/01/21	14	13.99	35	14.09	13.90	-21	18,660	-0.11%
2019/01/18	0	0.00	21	13.85	13.90	-21	18,513	-0.11%
2019/01/17	62	13.99	22	13.93	13.75	40	18,514	0.22%
2019/01/16	25	13.94	40	13.89	13.90	-15	18,396	-0.08%
2019/01/15	33.3	13.78	39	13.99	13.65	-5.7	18,118	-0.03%
2019/01/14	21	13.31	1	13.45	13.45	20	17,558	0.11%
2019/01/11	3	13.47	13	13.34	13.35	-10	17,517	-0.06%
2019/01/10	28	13.67	16	13.68	13.45	12	17,403	0.07%
2019/01/09	36	14.07	32	14.11	14.00	4	17,156	0.02%
2019/01/08	94	14.41	12	14.28	14.55	82	16,910	0.48%
2019/01/07	23	13.82	17	13.91	14.40	6	16,250	0.04%
2019/01/04	9	13.21	5	13.35	13.10	4	15,488	0.03%
2019/01/03	1.4	13.44	13	13.24	13.45	-11.6	15,492	-0.07%
2019/01/02	27	13.19	40	13.25	13.15	-13	15,392	-0.08%
2018/12/28	40.3	13.10	45	13.10	13.10	-4.7	15,350	-0.03%
2018/12/27	23.3	13.38	10	13.58	13.05	13.3	15,497	0.09%
2018/12/26	18	13.32	0	0.00	13.25	18	15,310	0.12%
2018/12/25	79	13.43	24	13.13	13.50	55	15,415	0.36%
2018/12/24	15	13.29	15	13.28	13.15	0	15,171	0.00%
2018/12/22	25	13.11	0	0.00	13.25	25	15,044	0.17%
2018/12/21	74	13.06	14	12.90	13.20	60	14,973	0.40%
2018/12/20	50	12.58	1	12.60	12.60	49	14,911	0.33%
2018/12/18	10	12.45	4	12.58	12.45	6	14,981	0.04%
2018/12/17	2	12.50	0	0.00	12.30	2	15,113	0.01%
2018/12/14	8	12.59	52	12.45	12.60	-44	15,534	-0.28%
2018/12/13	22	12.59	24	12.46	12.25	-2	15,407	-0.01%
2018/12/12	25	12.89	28	12.95	12.90	-3	15,294	-0.02%
2018/12/11	12	13.00	12	13.04	12.90	0	15,285	0.00%
2018/12/10	101	13.85	71	13.83	13.60	30	15,357	0.20%	大買/
2018/12/07	25	13.21	37	13.59	13.75	-12	14,342	-0.08%
2018/12/06	44	13.44	26	13.85	12.50	18	14,332	0.13%
2018/12/05	14	13.18	15	13.46	13.75	-1	14,145	-0.01%
2018/12/04	12	13.27	10	13.22	13.20	2	14,467	0.01%
2018/12/03	3	12.83	17	12.93	12.85	-14	14,798	-0.09%
2018/11/30	0	0.00	58	12.27	12.30	-58	15,372	-0.38%
2018/11/29	16	12.48	1	12.15	12.10	15	16,645	0.09%
2018/11/28	10	12.86	5	12.77	12.80	5	16,412	0.03%
2018/11/27	6	12.64	3	12.77	12.90	3	16,444	0.02%
2018/11/26	1	12.65	2	12.63	12.55	-1	16,484	-0.01%
2018/11/23	2	12.35	12	12.44	12.40	-10	16,524	-0.06%
2018/11/22	19	12.61	19	12.31	12.30	0	16,605	0.00%
2018/11/21	3	12.90	18	12.88	13.10	-15	16,482	-0.09%
2018/11/20	2	12.98	1	12.95	12.95	1	16,511	0.01%
2018/11/19	21	13.02	8	12.96	13.15	13	16,536	0.08%
2018/11/16	21	13.05	32	12.99	13.00	-11	16,487	-0.07%
2018/11/15	222	12.28	185	12.32	12.50	37	16,133	0.23%	大買/大賣/
2018/11/14	1	11.20	1	11.85	11.85	0	16,585	0.00%
2018/11/13	0	0.00	20	10.75	10.80	-20	17,751	-0.11%
2018/11/09	1	10.40	2	10.40	10.45	-1	19,500	-0.01%
2018/11/08	0	0.00	10	10.70	10.50	-10	20,407	-0.05%
2018/11/07	0	0.00	16	10.45	10.60	-16	20,800	-0.08%
2018/11/06	4	10.30	8	10.48	10.15	-4	20,844	-0.02%
2018/11/05	0	0.00	4	10.30	10.40	-4	20,954	-0.02%
2018/11/02	32	10.57	1	10.55	10.30	31	20,935	0.15%
2018/11/01	40	10.64	41	10.53	10.65	-1	20,773	0.00%
2018/10/31	8	10.09	3	10.15	10.20	5	20,560	0.02%
2018/10/30	2	9.56	4	9.50	9.86	-2	20,460	-0.01%
2018/10/29	0	0.00	1	9.15	9.10	-1	20,271	0.00%
2018/10/26	8	9.47	0	0.00	9.23	8	20,228	0.04%
2018/10/25	0	0.00	1	9.65	9.43	-1	20,159	0.00%
2018/10/23	1	10.05	1	10.10	10.05	0	20,000	0.00%
2018/10/22	1	10.05	1	10.20	10.25	0	19,977	0.00%
2018/10/19	3	9.96	10	10.05	10.00	-7	19,919	-0.04%
2018/10/17	6	10.57	21	10.55	10.35	-15	19,788	-0.08%
2018/10/16	22	10.52	0	0.00	10.45	22	19,689	0.11%
2018/10/15	0	0.00	2	10.50	10.30	-2	19,541	-0.01%
2018/10/12	2	10.20	0	0.00	10.40	2	19,446	0.01%
2018/10/11	2	9.88	3	9.85	9.77	-1	19,307	-0.01%
2018/10/08	1	11.30	0	0.00	11.15	1	19,037	0.01%
2018/10/05	2	10.93	13	11.00	11.05	-11	18,940	-0.06%
2018/10/04	21	11.60	36	11.75	11.50	-15	18,673	-0.08%
2018/10/03	11	11.66	2	11.68	11.45	9	18,707	0.05%
2018/10/02	3	12.27	1	12.35	12.20	2	18,322	0.01%
2018/10/01	2	12.40	7	12.29	12.50	-5	18,207	-0.03%
2018/09/27	7	12.55	5	12.60	12.30	2	18,060	0.01%
2018/09/26	5	12.33	6	12.44	12.30	-1	17,822	-0.01%
2018/09/25	27	12.46	13	12.35	12.55	14	17,762	0.08%
2018/09/21	18	12.66	26	12.65	12.45	-8	17,549	-0.05%
2018/09/20	27	13.00	179	12.74	12.25	-152	17,320	-0.88%	大賣/鉅額交易
2018/09/19	3	13.40	0	0.00	13.05	3	16,795	0.02%
2018/09/18	197	13.62	42	13.30	13.30	155	16,584	0.93%	大買/鉅額交易
2018/09/17	3	13.45	6	13.49	13.50	-3	16,401	-0.02%
2018/09/14	23	13.89	15	13.75	14.00	8	16,153	0.05%
2018/09/13	12	13.16	25	13.07	13.20	-13	15,673	-0.08%
2018/09/12	6	13.78	5	13.65	13.20	1	15,263	0.01%
2018/09/11	30	13.62	8	13.54	13.90	22	14,759	0.15%
2018/09/10	82	13.17	12	13.53	13.05	70	14,108	0.50%
2018/09/07	46	14.93	57	14.87	14.45	-11	13,489	-0.08%
2018/09/06	26.5	14.42	23	14.68	14.70	3.5	12,912	0.03%
2018/09/05	125	16.03	165	15.91	15.10	-40	12,083	-0.33%	大買/大賣/
2018/09/04	29	16.02	19	16.04	16.05	10	10,813	0.09%
2018/09/03	23.5	16.18	16	16.30	15.65	7.5	10,756	0.07%
2018/08/31	15	16.60	17	16.58	16.70	-2	10,728	-0.02%
2018/08/30	11	16.25	4	16.10	16.00	7	10,548	0.07%
2018/08/29	84	15.94	84	16.13	16.10	0	10,415	0.00%
2018/08/28	3	15.22	13	15.12	15.20	-10	10,336	-0.10%
2018/08/27	6.4	14.96	7	14.96	15.10	-0.6	10,217	-0.01%
2018/08/24	2	15.30	65	15.38	15.05	-63	10,035	-0.63%
2018/08/23	66.3	15.94	9	15.74	16.00	57.3	9,818	0.58%
2018/08/22	485	15.54	517	14.99	15.05	-32	9,524	-0.34%	大買/大賣/
2018/08/21	86.3	14.62	81	14.67	15.30	5.3	9,321	0.06%
2018/08/20	66.4	14.23	53	14.21	14.20	13.4	7,900	0.17%
2018/08/17	69	13.85	57	14.06	14.30	12	6,493	0.18%
2018/08/16	64.4	12.46	62	12.63	13.00	2.4	5,438	0.04%
2018/08/15	87	11.83	66	12.23	12.20	21	4,606	0.46%
2018/08/14	0	0.00	23	10.89	11.25	-23	3,657	-0.63%
2018/08/10	0	0.00	5	10.20	10.45	-5	3,020	-0.17%
2018/08/09	29	10.20	0	0.00	10.10	29	2,813	1.03%
2018/08/01	0	0.00	99	9.85	9.81	-99	2,785	-3.55%
2018/07/30	0	0.00	38	9.79	9.80	-38	2,858	-1.33%
2018/07/27	10	9.77	45	9.82	9.84	-35	2,843	-1.23%
2018/07/26	0	0.00	16	9.77	9.73	-16	2,815	-0.57%
2018/07/24	0	0.00	6	9.44	9.45	-6	2,811	-0.21%
2018/07/20	18	9.47	14	9.37	9.42	4	2,824	0.14%
2018/07/19	63	9.54	0	0.00	9.44	63	2,820	2.23%
2018/07/18	30	9.47	0	0.00	9.50	30	2,835	1.06%
2018/07/17	94	9.43	0	0.00	9.46	94	2,836	3.31%
2018/07/13	0	0.00	1	9.51	9.54	-1	2,858	-0.03%
2018/07/11	43	9.79	40	9.85	9.54	3	2,865	0.10%
2018/07/04	0	0.00	1	9.57	9.57	-1	2,734	-0.04%
2018/07/03	1	9.63	0	0.00	9.68	1	2,733	0.04%
2018/07/02	0	0.00	1	9.85	9.88	-1	2,707	-0.04%
2018/06/29	1	9.85	0	0.00	9.88	1	2,711	0.04%
2018/06/25	0	0.00	3	10.02	10.05	-3	2,739	-0.11%
2018/06/22	2	10.25	4	10.29	10.05	-2	2,749	-0.07%
2018/06/21	3	10.10	1	10.05	10.05	2	2,644	0.08%
2018/06/20	0	0.00	2	10.00	10.05	-2	2,655	-0.08%
2018/06/12	5	10.70	5	10.50	10.60	0	2,438	0.00%
2018/06/11	3	10.22	0	0.00	10.40	3	2,359	0.13%
2018/06/08	0	0.00	5	10.30	10.10	-5	2,261	-0.22%
2018/06/05	20	9.78	46	9.88	9.71	-26	2,141	-1.21%
2018/06/04	0	0.00	11	9.58	9.56	-11	1,934	-0.57%
2018/06/01	60	9.34	60	9.43	9.40	0	1,942	0.00%
2018/05/31	0	0.00	34	9.38	9.33	-34	1,911	-1.78%
2018/05/30	0	0.00	1	9.29	9.24	-1	1,894	-0.05%
2018/05/29	6	9.25	0	0.00	9.35	6	1,893	0.32%
2018/05/28	4	9.23	0	0.00	9.23	4	1,853	0.22%
2018/05/23	40	9.16	10	9.15	9.12	30	1,879	1.60%
2018/05/15	20	9.27	0	0.00	9.21	20	1,960	1.02%
2018/05/14	3	9.52	0	0.00	9.36	3	2,029	0.15%
2018/05/11	6	9.48	0	0.00	9.50	6	2,035	0.29%
2018/05/10	8	9.50	0	0.00	9.50	8	1,980	0.40%
2018/05/08	10	9.60	10	9.60	9.50	0	2,023	0.00%
2018/05/07	1	9.40	1	9.42	9.41	0	1,984	0.00%
2018/04/17	0	0.00	1	9.82	9.81	-1	2,340	-0.04%
2018/04/16	1	9.93	0	0.00	9.92	1	2,411	0.04%
2018/04/13	29	10.22	41	10.20	10.10	-12	2,454	-0.49%
2018/04/03	0	0.00	1	9.72	9.70	-1	2,664	-0.04%
2018/04/02	1	9.78	0	0.00	9.72	1	2,691	0.04%
2018/03/29	27	10.10	36	10.05	9.83	-9	2,842	-0.32%
2018/03/26	8	9.42	0	0.00	9.42	8	3,088	0.26%
2018/03/15	57	10.04	64	10.07	10.00	-7	3,989	-0.18%
2018/03/13	32	9.88	92	9.89	9.85	-60	3,952	-1.52%
2018/03/09	29	9.60	45	9.66	9.64	-16	4,050	-0.39%
2018/03/08	31	9.55	0	0.00	9.53	31	4,076	0.76%
2018/03/07	2	9.66	2	9.62	9.48	0	4,227	0.00%
2018/03/05	24	9.43	0	0.00	9.31	24	4,342	0.55%
2018/03/02	0	0.00	1	9.45	9.46	-1	4,611	-0.02%
2018/03/01	1	9.54	0	0.00	9.54	1	4,663	0.02%
2018/02/08	10	9.05	0	0.00	9.02	10	5,019	0.20%
2018/02/06	1	9.64	0	0.00	9.05	1	5,226	0.02%
2018/02/02	0	0.00	60	10.20	10.25	-60	5,250	-1.14%
2018/02/01	10	10.30	5	10.40	10.25	5	5,371	0.09%
2018/01/31	3	10.30	3	10.35	10.25	0	5,500	0.00%
2018/01/30	5	10.35	20	10.35	10.40	-15	5,591	-0.27%
2018/01/29	98	10.25	0	0.00	10.20	98	5,741	1.71%
2018/01/23	0	0.00	1	10.25	10.15	-1	6,663	-0.02%
2018/01/16	51	10.49	51	10.60	10.55	0	6,963	0.00%
2018/01/11	36	10.50	36	10.60	10.45	0	6,785	0.00%
2018/01/09	1	10.70	1	10.90	10.75	0	6,613	0.00%
2018/01/08	0	0.00	3	11.10	10.90	-3	6,553	-0.05%
2018/01/04	0	0.00	20	10.70	10.65	-20	6,308	-0.32%
2018/01/03	3	10.65	1	10.60	10.60	2	6,260	0.03%
2018/01/02	0	0.00	2	10.65	10.75	-2	6,219	-0.03%