金像電 (2368)-第一金-新興券商分點個股進出

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
201.5
漲跌
▼4.0
漲幅
-1.95%
成交量
7,643張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/23	2.1	199.77	0	0.00	201.50	2.1	8,308	0.02%
2024/05/22	1.1	202.07	4	205.38	205.50	-2.9	8,438	-0.03%
2024/05/21	4	203.50	0	0.00	203.50	4	8,606	0.05%
2024/05/20	2	206.50	1	206.50	206.50	1	8,663	0.01%
2024/05/17	4	206.13	7	206.64	206.50	-3	8,772	-0.03%
2024/05/16	5	208.70	12	206.04	203.50	-7	8,896	-0.08%
2024/05/15	6	199.00	0	0.00	195.50	6	8,860	0.07%
2024/05/14	1.2	190.50	0	0.00	190.50	1.2	8,965	0.01%
2024/05/13	1	188.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	0	192.00	0	0.00	193.00	0	9,324	0.00%
2024/05/09	0	198.00	0	0.00	198.50	0	9,180	0.00%
2024/04/29	1	198.00	0	198.50	198.00	1	9,648	0.01%
2024/04/26	0	0.00	3	194.67	192.50	-3	9,791	-0.03%
2024/04/25	1	188.00	1	195.00	187.00	0	9,799	0.00%
2024/04/24	2	195.50	3	197.99	196.50	-1	9,812	-0.01%
2024/04/23	1	186.46	0	186.23	188.00	1	9,758	0.01%
2024/04/22	11	182.36	1	183.00	182.00	10	9,666	0.10%
2024/04/19	1.2	196.33	0	0.00	196.00	1.2	9,531	0.01%
2024/04/18	1	205.00	2	205.00	205.00	-1	9,488	-0.01%
2024/04/17	1	201.50	0	0.00	201.50	1	9,472	0.01%
2024/04/16	2.2	203.80	0	0.00	201.50	2.2	9,455	0.02%
2024/04/15	1.8	213.21	1	213.00	212.50	0.8	9,443	0.01%
2024/04/12	1	231.00	0	0.00	229.50	1	9,313	0.01%
2024/04/11	0	230.50	0	229.50	229.50	0	9,337	0.00%
2024/04/10	2	239.00	0	0.00	230.50	2	9,333	0.02%
2024/04/09	6	238.67	1	238.00	237.00	5	9,352	0.05%
2024/04/03	0	0.00	0	240.50	241.00	0	9,259	0.00%
2024/04/02	1.1	234.18	1	235.00	234.00	0.1	9,240	0.00%
2024/04/01	1	246.00	1	245.05	245.00	0	9,145	0.00%
2024/03/29	0	0.00	1	251.00	245.50	-1	9,152	-0.01%
2024/03/28	6	246.17	6	248.17	244.50	0	9,107	0.00%
2024/03/27	2	253.50	2	251.24	251.00	0	9,052	0.00%
2024/03/26	0	0.00	0.1	249.86	242.00	-0.1	8,927	0.00%
2024/03/25	2	250.24	2.1	250.05	247.50	-0.1	8,912	0.00%
2024/03/22	7.1	245.50	9.1	245.40	247.50	-2	8,866	-0.02%
2024/03/21	4.1	232.91	4	235.88	233.50	0.1	8,668	0.00%
2024/03/20	0.1	230.34	0	0.00	229.50	0.1	8,699	0.00%
2024/03/19	4.3	234.56	4	229.25	229.50	0.3	8,751	0.00%
2024/03/18	6.2	236.08	6	237.17	238.00	0.2	8,684	0.00%
2024/03/15	5.2	232.67	18.1	230.85	232.50	-12.9	8,689	-0.15%
2024/03/14	9.5	222.91	3	222.67	220.50	6.5	8,659	0.07%
2024/03/13	15.1	237.51	21	231.45	229.00	-5.9	8,739	-0.07%
2024/03/12	8.6	242.71	0	244.93	242.50	8.6	8,651	0.10%
2024/03/11	8.2	249.80	2	254.00	248.00	6.2	8,593	0.07%
2024/03/08	6.5	252.22	6	250.75	249.50	0.5	8,641	0.01%
2024/03/07	17.2	258.76	5	254.90	252.50	12.2	8,595	0.14%
2024/03/06	2	264.25	3	264.41	274.50	-1	8,335	-0.01%
2024/03/05	1	258.50	5	263.31	265.50	-4	8,341	-0.05%
2024/03/04	26	260.29	2	261.51	259.00	24	8,359	0.29%
2024/03/01	1	263.49	0.1	264.00	261.50	0.9	8,322	0.01%
2024/02/29	1	252.57	2	257.00	257.00	-1	8,274	-0.01%
2024/02/27	3.3	254.76	4	248.04	252.50	-0.7	8,255	-0.01%
2024/02/26	8.1	259.89	6	263.25	261.50	2.1	8,170	0.03%
2024/02/23	3	261.00	7.1	262.21	262.00	-4.1	8,128	-0.05%
2024/02/22	8.2	254.75	3.1	256.48	255.50	5.1	8,003	0.06%
2024/02/21	2.2	259.58	0	263.50	259.50	2.1	7,836	0.03%
2024/02/20	1.4	259.46	0	0.00	261.50	1.4	7,793	0.02%
2024/02/19	0	264.72	1	266.00	265.00	-1	7,781	-0.01%
2024/02/16	4	272.13	6	274.92	275.00	-2	7,674	-0.03%
2024/02/15	0	0.00	1.1	270.27	273.00	-1.1	7,656	-0.01%
2024/02/05	7.1	247.09	5.1	248.34	248.50	2	7,528	0.03%
2024/02/02	12	242.92	15	240.70	241.00	-3	7,755	-0.04%
2024/02/01	1	231.50	0	230.50	231.50	1	7,649	0.01%
2024/01/31	1	235.00	0	0.00	229.00	1	7,741	0.01%
2024/01/30	17	234.68	22	234.62	234.00	-5	7,738	-0.06%
2024/01/29	2	220.50	2.2	223.98	224.50	-0.2	7,520	0.00%
2024/01/26	0	219.00	0	0.00	216.50	0	7,612	0.00%
2024/01/25	2	224.75	4.7	224.96	222.50	-2.7	7,651	-0.03%
2024/01/24	2	219.00	1	217.00	216.50	1	7,583	0.01%
2024/01/23	1	218.50	1.3	219.99	221.50	-0.3	7,645	0.00%
2024/01/22	0.1	222.00	11	220.91	222.00	-10.9	7,580	-0.14%
2024/01/19	0	0.00	2	203.00	204.00	-2	7,423	-0.03%
2024/01/18	2.2	203.08	1	198.00	200.50	1.2	7,433	0.02%
2024/01/17	1	211.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	2	214.25	5	215.40	214.50	-3	7,386	-0.04%
2024/01/15	1	216.00	0.6	215.50	216.00	0.4	7,379	0.00%
2024/01/12	2.1	208.50	0	0.00	208.00	2.1	7,425	0.03%
2024/01/11	1	203.50	3	205.00	206.00	-2	7,457	-0.03%
2024/01/09	1.5	197.30	0	0.00	195.50	1.5	7,541	0.02%
2024/01/08	2.2	209.55	3	203.83	204.50	-0.8	7,519	-0.01%
2024/01/05	0.3	207.14	0	0.00	205.50	0.3	7,562	0.00%
2024/01/04	1.3	216.26	1	213.50	213.00	0.3	7,600	0.00%
2024/01/03	4	217.37	3	218.67	218.50	1	7,637	0.01%
2023/12/29	0	0.00	2	219.25	218.00	-2	7,716	-0.03%
2023/12/28	4.2	215.99	1	218.00	214.50	3.2	7,853	0.04%
2023/12/27	1	213.50	1	216.00	217.00	0	8,073	0.00%
2023/12/26	1	214.41	1	215.00	215.50	0	8,392	0.00%
2023/12/25	2.1	213.88	3	216.67	213.50	-0.9	8,610	-0.01%
2023/12/22	0.1	217.12	0	0.00	217.00	0.1	8,705	0.00%
2023/12/21	3.2	209.45	1	210.50	210.50	2.2	8,828	0.02%
2023/12/20	2	215.00	1	213.00	213.50	1	9,114	0.01%
2023/12/19	0	0.00	1	214.00	213.50	-1	9,164	-0.01%
2023/12/18	0.1	215.36	1	216.00	216.00	-0.9	9,215	-0.01%
2023/12/15	7.5	217.04	1	215.50	215.50	6.5	9,288	0.07%
2023/12/14	2.4	220.70	2	226.85	220.00	0.3	9,289	0.00%
2023/12/13	1.1	220.88	3	224.33	223.50	-1.9	9,307	-0.02%
2023/12/12	4.2	221.41	2	221.00	219.50	2.2	9,358	0.02%
2023/12/11	12.2	225.30	6	223.83	220.50	6.2	9,350	0.07%
2023/12/08	21	238.95	16	238.34	238.00	5	9,317	0.05%
2023/12/07	2	227.74	2	225.00	224.50	0	9,137	0.00%
2023/12/06	2	222.49	3.1	221.84	223.50	-1.1	9,168	-0.01%
2023/12/05	1.1	213.96	0	212.50	212.00	1	9,163	0.01%
2023/12/04	5	230.99	4	224.50	224.00	1	9,137	0.01%
2023/12/01	1	227.46	0	0.00	229.50	1	9,393	0.01%
2023/11/30	2	229.75	1.1	230.04	228.00	0.9	9,479	0.01%
2023/11/29	1	220.50	3.1	225.02	225.00	-2.1	9,460	-0.02%
2023/11/28	3	215.50	2	217.00	217.50	1	9,624	0.01%
2023/11/27	1.3	214.15	4	212.75	211.50	-2.7	9,746	-0.03%
2023/11/23	1	217.99	0	0.00	215.50	1	9,995	0.01%
2023/11/22	0	0.00	0.1	222.00	221.00	-0.1	10,095	0.00%
2023/11/21	3	227.50	4.1	225.24	225.00	-1.1	10,258	-0.01%
2023/11/20	1	223.52	1	224.00	223.50	0	10,564	0.00%
2023/11/17	3	220.69	2	220.75	221.50	1	10,825	0.01%
2023/11/16	3	223.33	1	218.00	220.50	2	10,939	0.02%
2023/11/15	1	233.00	1.1	229.05	229.00	-0.1	10,990	0.00%
2023/11/14	11	230.27	22	231.22	232.00	-11	11,656	-0.09%
2023/11/13	3	218.00	4.2	218.95	217.00	-1.2	12,092	-0.01%
2023/11/10	9.2	224.45	5.2	221.64	220.50	3.9	12,229	0.03%
2023/11/09	1	207.00	1.2	211.83	215.00	-0.2	12,137	0.00%
2023/11/08	1	202.00	3	207.67	209.00	-2	12,248	-0.02%
2023/11/07	2.3	199.91	1	203.00	200.00	1.3	12,491	0.01%
2023/11/06	1	196.99	1	196.00	197.50	0	12,660	0.00%
2023/11/03	0.1	189.93	1	190.00	189.00	-0.9	12,868	-0.01%
2023/11/02	1.1	183.46	2	184.75	184.00	-0.9	12,928	-0.01%
2023/11/01	0	175.50	0	0.00	177.00	0	13,071	0.00%
2023/10/31	2.3	178.33	1.5	180.80	176.00	0.8	13,190	0.01%
2023/10/30	0	187.67	1	188.50	185.50	-1	13,269	-0.01%
2023/10/27	3.2	187.16	1.1	188.28	186.50	2.1	13,444	0.02%
2023/10/26	2.2	189.80	1	192.00	187.00	1.2	13,636	0.01%
2023/10/25	2	201.73	3	201.33	200.50	-1	13,652	-0.01%
2023/10/24	0.1	202.00	0	0.00	201.50	0.1	13,863	0.00%
2023/10/23	1	195.00	1	193.00	192.50	0	13,959	0.00%
2023/10/20	1.6	191.16	1	193.50	192.50	0.6	14,232	0.00%
2023/10/19	2	198.50	2	199.25	197.50	0	14,457	0.00%
2023/10/18	6.1	204.07	5	207.00	198.50	1.1	14,624	0.01%
2023/10/17	6.1	210.16	2	210.00	207.50	4.1	14,675	0.03%
2023/10/16	5.1	214.49	4.5	213.26	215.00	0.6	14,732	0.00%
2023/10/13	2	223.50	1	223.00	223.00	1	14,818	0.01%
2023/10/12	3	222.67	3	223.00	223.50	0	14,832	0.00%
2023/10/11	2	222.70	3	222.33	218.00	-1	14,997	-0.01%
2023/10/06	3	222.83	4	222.50	221.00	-1	15,293	-0.01%
2023/10/05	3	221.17	4	223.38	222.50	-1	15,490	-0.01%
2023/10/04	4	218.00	1	218.50	221.00	3	15,730	0.02%
2023/10/03	4	220.75	13	221.77	219.00	-9	15,759	-0.06%
2023/10/02	14	220.07	4	220.50	215.50	10	15,638	0.06%
2023/09/28	3	216.67	3	219.00	219.50	0	15,485	0.00%
2023/09/27	1.1	206.98	3.7	210.54	211.50	-2.6	15,348	-0.02%
2023/09/26	9	207.83	9	206.01	204.00	0	15,546	0.00%
2023/09/25	8.1	218.08	10	213.30	211.00	-2	15,739	-0.01%
2023/09/22	2	196.00	2	199.25	201.00	0	15,794	0.00%
2023/09/21	1	191.98	2	194.75	195.00	-1	15,813	-0.01%
2023/09/20	4	193.75	4	194.63	193.50	0	15,888	0.00%
2023/09/19	1.1	193.26	3	191.17	190.00	-1.9	15,919	-0.01%
2023/09/18	2.1	192.09	0	0.00	193.00	2.1	15,947	0.01%
2023/09/15	3	204.00	4	203.88	203.50	-1	15,915	-0.01%
2023/09/14	4.1	197.88	7	198.71	199.50	-3	16,237	-0.02%
2023/09/13	4.3	196.34	3.1	193.49	194.00	1.2	16,324	0.01%
2023/09/12	3	199.83	3	201.17	200.00	0	16,419	0.00%
2023/09/11	5.1	199.72	6.1	199.19	199.00	-1	16,718	-0.01%
2023/09/08	1	206.00	0	0.00	208.50	1	16,660	0.01%
2023/09/07	2	211.00	1	212.50	209.50	1	16,783	0.01%
2023/09/06	3	219.33	4	217.38	216.50	-1	16,895	-0.01%
2023/09/05	4	207.50	4	209.63	208.00	0	16,863	0.00%
2023/09/04	2	204.50	3	205.67	206.00	-1	16,963	-0.01%
2023/09/01	3	206.33	2	205.75	201.00	1	17,167	0.01%
2023/08/31	1	212.00	5	210.80	215.50	-4	17,119	-0.02%
2023/08/30	5	208.20	6.2	207.87	208.50	-1.1	17,335	-0.01%
2023/08/29	7.1	203.27	6	202.25	201.00	1.1	17,494	0.01%
2023/08/28	6	202.92	9	202.72	202.00	-3	17,497	-0.02%
2023/08/25	9.1	207.54	3	208.31	207.00	6.1	17,578	0.03%
2023/08/24	7	218.99	17	218.15	216.50	-10	17,675	-0.06%
2023/08/23	3	206.67	4	208.88	209.00	-1	17,478	-0.01%
2023/08/22	3	203.50	6	204.25	201.50	-3	17,694	-0.02%
2023/08/21	24	202.83	16	203.22	201.50	8	18,190	0.04%
2023/08/18	14	206.61	12	206.38	203.50	2	18,218	0.01%
2023/08/17	8	197.19	9	201.83	206.50	-1	17,771	-0.01%
2023/08/16	1	183.00	10.8	182.95	188.00	-9.8	17,637	-0.06%
2023/08/15	0	0.00	5	181.50	180.00	-5	18,217	-0.03%
2023/08/14	5	173.20	4	176.50	173.50	1	18,299	0.01%
2023/08/11	1	178.50	2	174.00	178.50	-1	18,279	-0.01%
2023/08/10	1	166.14	1	168.50	166.50	0	18,003	0.00%
2023/08/09	7	178.14	8	178.63	179.00	-1	17,778	-0.01%
2023/08/08	1	170.03	1	170.00	172.00	0	17,596	0.00%
2023/08/07	0.2	169.78	0.4	164.43	168.00	-0.2	17,423	0.00%
2023/08/04	1.2	157.96	1.2	160.08	158.50	0	17,245	0.00%
2023/08/02	2.1	164.45	7.1	158.71	157.50	-5	17,111	-0.03%
2023/08/01	1.3	165.23	0.1	165.00	165.00	1.1	16,979	0.01%
2023/07/31	0.7	171.26	3.1	169.35	169.50	-2.4	16,856	-0.01%
2023/07/28	1	177.51	5	177.30	178.50	-4	16,700	-0.02%
2023/07/27	3.2	174.63	3.2	176.88	176.00	-0.1	16,663	0.00%
2023/07/26	1.1	179.86	1	176.00	174.50	0.1	16,436	0.00%
2023/07/25	20.2	185.84	5.1	184.08	177.00	15.1	16,360	0.09%
2023/07/24	6.1	183.73	16.1	187.51	188.50	-10	16,090	-0.06%
2023/07/21	4.2	176.35	3.1	181.96	181.00	1.1	15,856	0.01%
2023/07/20	4.1	174.01	5	175.10	175.50	-0.9	15,743	-0.01%
2023/07/19	7.5	173.60	4	171.25	171.50	3.5	15,678	0.02%
2023/07/18	6.1	178.49	6	178.50	178.00	0.1	15,619	0.00%
2023/07/17	5	176.70	0	176.00	176.50	5	15,444	0.03%
2023/07/14	14.1	178.40	10	179.05	182.00	4.1	15,399	0.03%
2023/07/13	9	183.33	8	183.69	180.00	1	15,223	0.01%
2023/07/12	9	168.28	3.1	167.68	170.00	5.9	15,013	0.04%
2023/07/11	6	161.33	17	162.62	163.50	-11	14,816	-0.07%
2023/07/10	0	0.00	2	152.25	155.00	-2	14,581	-0.01%
2023/07/07	2	148.25	3	151.00	148.50	-1	14,598	-0.01%
2023/07/06	8	150.81	8	148.13	149.00	0	14,706	0.00%
2023/07/05	3.1	155.47	1	153.00	154.50	2.1	14,620	0.01%
2023/07/04	9	156.78	4	154.14	155.50	5	14,613	0.03%
2023/07/03	13	152.00	9	151.94	153.00	4	14,426	0.03%
2023/06/30	12	145.71	196.1	143.46	146.00	-184.1	14,134	-1.30%	大賣/鉅額交易
2023/06/29	3	137.67	1	138.50	139.00	2	13,829	0.01%
2023/06/28	0	0.00	5	138.90	138.00	-5	13,872	-0.04%
2023/06/27	84.4	137.52	1	135.00	135.00	83.4	13,928	0.60%
2023/06/26	117	138.44	1	139.00	138.50	116	13,986	0.83%	大買/鉅額交易
2023/06/21	1	144.50	10	142.00	142.00	-9	13,981	-0.06%
2023/06/20	15	143.60	7	142.57	142.00	8	14,126	0.06%
2023/06/19	120	136.75	121.1	138.49	140.00	-1.1	14,288	-0.01%	大買/大賣/
2023/06/16	25	141.72	175.1	141.83	139.50	-150.1	14,268	-1.05%	大賣/鉅額交易
2023/06/15	56.2	135.48	2	136.50	138.00	54.2	14,089	0.38%
2023/06/14	3	135.33	1	134.00	134.50	2	13,778	0.01%
2023/06/13	0	0.00	1	137.00	136.00	-1	13,742	-0.01%
2023/06/12	100	136.00	0	0.00	135.00	100	13,569	0.74%
2023/06/09	4.1	139.70	2	137.50	139.00	2.1	13,416	0.02%
2023/06/08	0	0.00	0	135.00	133.00	0	13,188	0.00%
2023/06/07	8	135.19	10	134.95	134.50	-2	13,041	-0.02%
2023/06/06	3	134.00	3	128.50	130.00	0	13,003	0.00%
2023/06/05	3.1	133.02	4	130.38	133.00	-0.9	12,873	-0.01%
2023/06/02	7	127.29	117	127.96	128.00	-110	12,646	-0.87%	大賣/鉅額交易
2023/06/01	3	124.00	7	124.50	125.00	-4	12,322	-0.03%
2023/05/31	103	123.23	5	122.00	122.00	98	12,268	0.80%	大買/
2023/05/30	18	122.69	2	124.70	125.00	16	12,147	0.13%
2023/05/29	1	122.50	0	0.00	121.50	1	12,068	0.01%
2023/05/26	5	125.10	4	124.13	121.50	1	12,263	0.01%
2023/05/25	12	118.92	13	121.19	122.50	-1	11,877	-0.01%
2023/05/24	8	109.94	8	110.06	111.50	0	11,324	0.00%
2023/05/23	1	112.00	0.2	110.58	110.50	0.8	11,271	0.01%
2023/05/22	8	114.50	8	113.44	113.50	0	11,155	0.00%
2023/05/19	61	108.32	65.1	111.89	113.50	-4.1	10,654	-0.04%
2023/05/18	2	103.00	10.3	101.60	103.50	-8.3	9,916	-0.08%
2023/05/17	0.3	94.83	0	0.00	97.90	0.3	9,528	0.00%
2023/05/16	1	95.90	0.2	95.70	95.10	0.8	9,364	0.01%
2023/05/12	1	93.50	0	0.00	95.50	1	9,433	0.01%
2023/05/08	0	0.00	1	97.30	97.20	-1	9,808	-0.01%
2023/05/05	1	98.00	0	0.00	98.10	1	9,896	0.01%
2023/05/04	4	96.63	0	0.00	96.70	4	10,067	0.04%
2023/05/03	3	97.40	0	0.00	96.70	3	10,151	0.03%
2023/04/28	2.2	99.33	0	0.00	98.60	2.2	10,223	0.02%
2023/04/26	0	0.00	3	97.83	98.40	-3	10,172	-0.03%
2023/04/25	0	0.00	0.4	95.95	96.40	-0.4	10,097	0.00%
2023/04/24	2	101.00	4.1	101.24	101.50	-2.1	10,049	-0.02%
2023/04/21	2	98.50	0	0.00	98.20	2	10,022	0.02%
2023/04/20	1	100.00	0	0.00	100.00	1	10,003	0.01%
2023/04/19	0	0.00	0	103.00	101.50	0	10,094	0.00%
2023/04/18	2	102.00	2	101.50	101.50	0	10,103	0.00%
2023/04/17	4	104.00	4	102.00	102.50	0	10,135	0.00%
2023/04/14	9	101.50	4	99.10	99.20	5	10,082	0.05%
2023/04/12	1	103.50	6	102.25	102.50	-5	9,937	-0.05%
2023/04/11	13	102.89	7	103.36	103.00	6	9,756	0.06%
2023/04/10	1	98.40	13	98.75	98.80	-12	9,568	-0.13%
2023/04/07	2	94.70	0	0.00	95.30	2	9,463	0.02%
2023/03/31	0	0.00	40	97.80	97.30	-40	9,237	-0.43%
2023/03/29	3	98.23	4	96.98	96.70	-1	9,142	-0.01%
2023/03/28	1	98.00	1	98.10	97.70	0	9,014	0.00%
2023/03/27	0	0.00	22	97.65	98.00	-22	8,784	-0.25%
2023/03/24	16	92.83	19	94.12	94.00	-3	8,744	-0.03%
2023/03/23	11	94.61	16.1	95.32	93.20	-5.1	8,620	-0.06%
2023/03/22	87	95.55	91	95.22	95.40	-4	8,401	-0.05%
2023/03/21	4	91.53	13	91.93	92.50	-9	7,819	-0.11%
2023/03/20	1	89.70	1	90.10	90.20	0	7,651	0.00%
2023/03/17	2	88.45	1	88.40	89.50	1	7,608	0.01%
2023/03/16	5	86.60	1	87.70	86.80	4	7,566	0.05%
2023/03/15	6	88.88	1	88.20	88.20	5	7,605	0.07%
2023/03/13	1	88.40	1	88.60	89.30	0	7,659	0.00%
2023/03/10	2	87.50	0	0.00	87.70	2	7,646	0.03%
2023/03/09	11	89.22	6	89.07	89.40	5	7,705	0.06%
2023/03/08	4	92.78	2	92.30	92.50	2	7,507	0.03%
2023/03/07	2	91.90	15	92.54	93.00	-13	7,641	-0.17%
2023/03/06	0.1	91.50	1.9	91.50	90.90	-1.8	7,540	-0.02%
2023/03/03	0	0.00	0.1	90.50	90.40	-0.1	7,685	0.00%
2023/03/02	4.1	89.78	0	0.00	89.90	4.1	7,714	0.05%
2023/03/01	0.1	90.90	3	91.70	90.80	-2.9	7,713	-0.04%
2023/02/24	1.1	89.98	7	91.53	92.10	-5.9	7,631	-0.08%
2023/02/23	0	0.00	1	88.90	89.00	-1	7,430	-0.01%
2023/02/22	3	86.97	0	0.00	87.10	3	7,565	0.04%
2023/02/21	3	89.27	1	89.80	88.60	2	7,570	0.03%
2023/02/20	5.2	89.12	10.2	88.95	88.50	-5	7,537	-0.07%
2023/02/17	5.4	86.85	0	0.00	87.70	5.4	7,443	0.07%
2023/02/16	4.1	87.56	14	88.00	88.10	-9.9	7,570	-0.13%
2023/02/15	5.1	87.01	3	87.30	87.10	2.1	7,865	0.03%
2023/02/14	43.5	86.55	1	86.60	86.50	42.5	8,028	0.53%
2023/02/13	0.2	86.18	0	0.00	86.50	0.2	8,196	0.00%
2023/02/10	23.3	85.90	18	86.74	85.10	5.3	8,434	0.06%
2023/02/09	13.1	86.59	3	86.60	86.90	10.1	8,363	0.12%
2023/02/08	14	87.78	1	87.80	87.80	13	8,250	0.16%
2023/02/07	4	88.08	1	88.00	88.00	3	8,254	0.04%
2023/02/06	7	89.64	5	89.70	89.50	2	8,203	0.02%
2023/02/03	11.1	93.80	24	93.31	93.40	-12.9	8,194	-0.16%
2023/02/02	8	91.43	5	92.90	93.50	3	8,215	0.04%
2023/02/01	5	88.62	8	89.31	89.10	-3	8,135	-0.04%
2023/01/31	9	86.18	3	88.20	87.30	6	8,206	0.07%
2023/01/30	8	88.78	1	88.40	88.00	7	8,258	0.08%
2023/01/17	4	87.78	4	88.48	88.00	0	8,342	0.00%
2023/01/16	2	88.60	2	88.80	88.70	0	8,462	0.00%
2023/01/13	1	88.90	1	89.30	89.30	0	8,529	0.00%
2023/01/12	2	88.70	1	90.30	88.60	1	8,742	0.01%
2023/01/11	12	92.01	3	91.60	90.90	9	8,825	0.10%
2023/01/10	0	0.00	8	91.85	91.80	-8	8,935	-0.09%
2023/01/09	1	89.50	7	90.31	91.00	-6	9,201	-0.07%
2023/01/06	1	85.00	2	86.75	87.20	-1	9,460	-0.01%
2023/01/05	9.1	85.77	6	86.30	85.20	3.1	9,816	0.03%
2023/01/04	4.1	87.48	1	87.00	87.00	3.1	9,979	0.03%
2022/12/30	1	88.20	1	87.70	86.80	0	10,259	0.00%
2022/12/28	12.2	86.07	1	88.60	85.80	11.2	10,960	0.10%
2022/12/27	1	90.10	0	0.00	89.70	1	11,165	0.01%
2022/12/23	10	87.60	0	87.20	88.40	10	11,992	0.08%
2022/12/22	3	89.40	0	0.00	89.40	3	12,229	0.02%
2022/12/21	1	90.30	0	0.00	90.20	1	12,393	0.01%
2022/12/20	1	92.00	0	0.00	91.80	1	12,656	0.01%
2022/12/15	3	96.40	4	96.78	96.60	-1	13,535	-0.01%
2022/12/14	1	95.90	0	0.00	97.00	1	13,841	0.01%
2022/12/12	1	93.90	1	95.50	95.50	0	14,126	0.00%
2022/12/02	1	99.40	2	99.35	99.10	-1	14,301	-0.01%
2022/12/01	1	100.47	4	101.25	100.50	-3	14,353	-0.02%
2022/11/30	2.2	97.77	3	97.70	97.50	-0.8	14,355	-0.01%
2022/11/29	2.2	97.92	1	97.50	97.50	1.2	14,502	0.01%
2022/11/25	10	98.70	11	99.91	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	3.9	100.64	100.50	-3.9	14,483	-0.03%
2022/11/23	1	98.60	1	97.80	98.70	0	14,507	0.00%
2022/11/22	0	0.00	2	96.90	97.10	-2	14,530	-0.01%
2022/11/21	31	99.78	33	98.94	98.50	-2	14,571	-0.01%
2022/11/18	33	99.48	34	97.49	97.10	-1	14,534	-0.01%
2022/11/17	2	97.50	12	98.22	98.70	-10	14,434	-0.07%
2022/11/16	5	97.20	7	96.80	96.80	-2	14,513	-0.01%
2022/11/15	10	95.72	8	97.03	95.60	2	14,608	0.01%
2022/11/14	4	96.98	19	97.30	97.30	-15	14,948	-0.10%
2022/11/11	48	95.80	43	94.17	94.00	5	15,166	0.03%
2022/11/10	9	93.90	9	93.92	94.00	0	15,028	0.00%
2022/11/09	13.1	91.53	22	92.04	92.00	-8.9	15,278	-0.06%
2022/11/08	14	90.22	16	91.54	89.20	-2	15,431	-0.01%
2022/11/07	5	89.00	12	88.25	87.60	-7	15,185	-0.05%
2022/11/04	3	86.47	3	88.13	88.10	0	15,145	0.00%
2022/11/03	5	87.90	20	87.37	87.80	-15	15,102	-0.10%
2022/11/02	0	0.00	17	88.09	88.20	-17	15,053	-0.11%
2022/11/01	1	85.00	9	86.32	86.50	-8	15,093	-0.05%
2022/10/31	4	84.38	29	84.63	85.60	-25	14,949	-0.17%
2022/10/28	10	81.76	8	82.59	82.10	2	14,853	0.01%
2022/10/27	40	79.22	70	79.48	81.50	-30	14,807	-0.20%
2022/10/26	42	77.65	35	78.00	76.90	7	14,684	0.05%
2022/10/25	51	79.01	0	0.00	78.40	51	14,672	0.35%
2022/10/24	34	81.26	60	81.77	80.00	-26	14,785	-0.18%
2022/10/21	32.6	81.07	3	80.10	79.90	29.6	14,848	0.20%
2022/10/20	71	80.63	99	81.17	82.30	-28	14,883	-0.19%
2022/10/19	38	84.67	6	84.57	83.00	32	14,935	0.21%
2022/10/18	4.4	84.16	2	84.30	83.00	2.4	15,190	0.02%
2022/10/17	23	83.43	4	84.95	84.60	19	15,263	0.12%
2022/10/14	38	91.57	37	89.77	88.00	1	15,056	0.01%
2022/10/13	23	91.77	18	90.69	88.80	5	14,846	0.03%
2022/10/12	28	89.19	45	89.48	90.50	-17	14,838	-0.11%
2022/10/11	27.3	85.57	2	85.55	85.10	25.3	15,139	0.17%
2022/10/07	6	94.08	6	91.00	91.50	0	15,242	0.00%
2022/10/06	22	96.74	23	95.05	94.80	-1	15,505	-0.01%
2022/10/05	10	95.47	15	95.04	94.60	-5	15,616	-0.03%
2022/10/04	9	95.77	4	93.28	92.90	5	15,765	0.03%
2022/10/03	12	93.10	8	93.40	93.80	4	15,903	0.03%
2022/09/30	15	88.19	9	89.58	92.80	6	15,691	0.04%
2022/09/29	35.1	88.55	28	87.24	86.00	7.1	15,337	0.05%
2022/09/28	8	92.35	8	92.41	89.20	0	15,337	0.00%
2022/09/27	8	97.61	12	98.72	94.00	-4	15,426	-0.03%
2022/09/26	14	97.24	20	97.79	97.00	-6	15,254	-0.04%
2022/09/23	6.4	99.79	30.6	99.61	102.00	-24.2	15,044	-0.16%
2022/09/22	10	94.16	3	93.60	95.00	7	14,706	0.05%
2022/09/21	8.1	91.57	10.1	91.40	93.70	-2	14,786	-0.01%
2022/09/20	4.1	91.24	4	91.35	91.10	0.1	14,894	0.00%
2022/09/19	5.9	89.58	12	90.06	88.10	-6.1	15,034	-0.04%
2022/09/06	1	77.90	0	0.00	77.70	1	15,220	0.01%
2022/09/05	1	78.60	0	0.00	78.60	1	15,777	0.01%
2022/09/01	2	81.45	1	81.40	81.00	1	17,967	0.01%
2022/08/31	1	83.20	2	82.90	83.60	-1	18,273	-0.01%
2022/08/30	2	82.15	2	82.75	82.10	0	18,237	0.00%
2022/08/29	3	80.47	0	0.00	80.50	3	18,158	0.02%
2022/08/26	6	83.13	2	83.50	83.40	4	18,113	0.02%
2022/08/25	2	83.05	7	83.83	83.80	-5	18,032	-0.03%
2022/08/24	6	81.22	6	80.43	80.30	0	17,975	0.00%
2022/08/23	1	81.80	0	0.00	82.30	1	18,000	0.01%
2022/08/22	3	82.90	4	82.50	82.10	-1	18,094	-0.01%
2022/08/19	1	83.00	2	84.40	83.10	-1	18,040	-0.01%
2022/08/18	1	81.80	4	82.08	83.00	-3	18,263	-0.02%
2022/08/17	1	82.60	0	0.00	82.70	1	18,257	0.01%
2022/08/16	0	0.00	2	82.50	82.30	-2	18,279	-0.01%
2022/08/15	1	80.10	1	80.60	80.50	0	18,163	0.00%
2022/08/12	2	79.15	2	79.85	78.60	0	18,131	0.00%
2022/08/11	1	79.80	6	80.08	79.00	-5	18,111	-0.03%
2022/08/10	13	77.72	22.1	79.13	79.30	-9.1	18,135	-0.05%
2022/08/09	3	75.03	1	76.00	77.50	2	17,820	0.01%
2022/08/08	3.1	72.40	7	70.79	73.90	-3.9	17,699	-0.02%
2022/08/05	22	72.05	8	72.20	72.00	14	17,868	0.08%
2022/08/04	8	75.36	0	0.00	72.00	8	17,561	0.05%
2022/08/02	0	0.00	3	80.30	80.40	-3	17,544	-0.02%
2022/07/29	2	81.80	0.1	82.00	81.30	2	17,828	0.01%
2022/07/26	6	81.18	10	80.64	80.60	-4	17,962	-0.02%
2022/07/25	6	82.05	1	82.20	82.00	5	18,124	0.03%
2022/07/22	0	0.00	1	83.00	83.20	-1	18,249	-0.01%
2022/07/21	4	82.48	4	82.75	82.70	0	18,378	0.00%
2022/07/20	3	82.90	13	82.68	82.00	-10	18,350	-0.05%
2022/07/19	1	80.20	0	0.00	79.30	1	18,343	0.01%
2022/07/18	7	78.04	16	78.71	78.60	-9	18,432	-0.05%
2022/07/15	10	78.31	14.1	78.45	78.10	-4.1	18,611	-0.02%
2022/07/14	16	75.83	24	76.14	78.00	-8	18,439	-0.04%
2022/07/13	1	72.90	5	73.92	72.80	-4	18,099	-0.02%
2022/07/12	11	70.41	12	70.79	69.30	-1	17,954	-0.01%
2022/07/11	6	72.33	7	72.34	73.00	-1	17,971	-0.01%
2022/07/08	22	71.41	19	72.29	72.00	3	17,874	0.02%
2022/07/07	4	68.25	4	67.15	69.60	0	17,515	0.00%
2022/07/06	3	67.07	2	66.55	67.80	1	17,041	0.01%
2022/07/05	10	69.60	11.2	66.64	66.70	-1.2	16,886	-0.01%
2022/07/04	12.1	65.34	3	65.73	67.80	9.1	16,571	0.05%
2022/07/01	29.2	70.70	1	70.20	68.50	28.2	16,229	0.17%
2022/06/30	14	77.81	6	78.15	76.10	8	15,884	0.05%
2022/06/29	7	85.41	3	85.03	84.50	4	15,899	0.03%
2022/06/28	3	85.70	10	84.92	84.50	-7	15,979	-0.04%
2022/06/27	5	85.00	12.2	85.92	85.50	-7.2	16,184	-0.04%
2022/06/24	12	84.08	8	84.66	83.00	4	16,060	0.02%
2022/06/22	1	80.20	8	79.69	78.60	-7	15,933	-0.04%
2022/06/21	0	0.00	1	81.30	80.90	-1	15,950	-0.01%
2022/06/20	28	78.83	5	78.52	78.00	23	16,223	0.14%
2022/06/17	21.2	79.54	1	79.60	79.70	20.2	16,427	0.12%
2022/06/16	4	88.33	4	85.75	83.10	0	16,176	0.00%
2022/06/15	1	88.30	2	88.35	87.60	-1	16,094	-0.01%
2022/06/14	72	90.76	52	91.77	91.00	20	15,995	0.13%
2022/06/13	32.2	92.75	31.1	93.19	93.70	1.1	15,559	0.01%
2022/06/10	58	87.35	113.1	91.05	92.90	-55.1	14,723	-0.37%	大賣/
2022/06/09	1	84.10	13	83.77	84.50	-12	13,433	-0.09%
2022/06/08	0	0.00	1.2	80.05	79.80	-1.2	13,093	-0.01%
2022/06/07	2	79.90	6	80.15	80.30	-4	13,185	-0.03%
2022/06/06	0	0.00	0.1	80.50	79.70	-0.1	13,305	0.00%
2022/06/02	5	81.08	2	81.35	81.10	3	13,452	0.02%
2022/06/01	5.1	81.94	6	81.93	81.00	-0.9	13,610	-0.01%
2022/05/31	1.1	81.19	1	81.70	81.30	0.1	13,574	0.00%
2022/05/30	0	0.00	2	80.50	80.90	-2	13,569	-0.01%
2022/05/27	64.2	77.02	62	77.88	77.60	2.2	13,579	0.02%
2022/05/26	20.1	77.87	5.5	76.99	76.10	14.6	13,660	0.11%
2022/05/25	14	79.81	1	80.10	79.80	13	13,603	0.10%
2022/05/24	20	80.53	3	80.17	79.40	17	13,724	0.12%
2022/05/23	3	82.63	2	82.10	81.90	1	13,716	0.01%
2022/05/19	4	83.13	6	83.20	82.60	-2	14,125	-0.01%
2022/05/18	2	86.35	7	87.97	85.40	-5	14,076	-0.04%
2022/05/17	1	85.50	1	85.60	87.10	0	14,059	0.00%
2022/05/16	5	86.84	5.2	86.85	86.10	-0.2	14,156	0.00%
2022/05/13	5	84.86	5	85.78	85.50	0	14,000	0.00%
2022/05/12	0	0.00	12	82.58	82.20	-12	13,723	-0.09%
2022/05/11	3	82.57	3.1	82.77	82.20	-0.1	13,722	0.00%
2022/05/10	15	80.75	3	81.53	82.00	12	13,907	0.09%
2022/05/09	1.1	81.26	5	83.70	83.50	-3.9	13,933	-0.03%
2022/05/06	7	82.41	2	81.60	81.80	5	14,152	0.04%
2022/05/05	5	86.52	18	86.63	85.00	-13	14,313	-0.09%
2022/05/04	0	0.00	2	84.70	84.70	-2	14,319	-0.01%
2022/05/03	1	84.00	2	83.60	83.60	-1	14,642	-0.01%
2022/04/29	4.1	83.99	5	84.74	83.00	-1	14,949	-0.01%
2022/04/28	0	0.00	3	83.80	84.40	-3	15,188	-0.02%
2022/04/27	13	77.99	5	76.30	82.20	8	15,409	0.05%
2022/04/26	3	79.43	6	79.27	78.90	-3	15,952	-0.02%
2022/04/25	14	79.43	3	79.80	78.20	11	17,592	0.06%
2022/04/22	22.1	83.96	5	84.70	83.20	17.1	18,309	0.09%
2022/04/21	3.1	86.34	12	87.84	88.60	-8.9	18,150	-0.05%
2022/04/20	0.4	83.90	1	83.90	83.90	-0.6	17,843	0.00%
2022/04/19	2	80.90	3	81.63	81.90	-1	17,777	-0.01%
2022/04/18	3	79.57	6.2	79.65	79.00	-3.2	17,769	-0.02%
2022/04/15	5	80.92	13	81.11	80.40	-8	17,699	-0.05%
2022/04/14	9	83.98	2	84.05	84.70	7	17,725	0.04%
2022/04/13	5	81.84	0	0.00	82.70	5	17,740	0.03%
2022/04/12	1	80.80	0	0.00	81.50	1	17,866	0.01%
2022/04/11	6	81.97	0	0.00	80.60	6	18,185	0.03%
2022/04/08	5	84.86	3	86.23	84.30	2	18,338	0.01%
2022/04/07	2	85.05	12.1	84.26	83.70	-10.1	18,264	-0.06%
2022/04/06	12	88.17	11	86.58	86.50	1	18,269	0.01%
2022/04/01	11	87.63	23.3	89.28	88.10	-12.3	18,349	-0.07%
2022/03/31	12	85.22	0	0.00	85.00	12	18,987	0.06%
2022/03/30	0	0.00	14	87.44	87.50	-14	19,497	-0.07%
2022/03/29	15	85.34	10	84.90	84.90	5	19,574	0.03%
2022/03/28	2	83.80	1	84.10	84.10	1	19,911	0.01%
2022/03/25	22	84.49	34	84.62	84.30	-12	20,157	-0.06%
2022/03/24	1	84.90	1	84.60	84.60	0	19,981	0.00%
2022/03/23	3	83.83	3	84.17	84.00	0	19,952	0.00%
2022/03/22	8	82.71	26	83.37	83.20	-18	19,614	-0.09%
2022/03/21	1	81.00	7	81.04	81.10	-6	19,165	-0.03%
2022/03/18	5	79.14	25	79.71	80.20	-20	19,076	-0.10%
2022/03/17	10	75.76	6	77.10	78.00	4	18,924	0.02%
2022/03/16	25	72.29	3	72.23	72.70	22	18,806	0.12%
2022/03/15	4	74.35	5	74.44	73.70	-1	19,070	-0.01%
2022/03/14	3	76.30	1	76.20	76.20	2	19,058	0.01%
2022/03/11	2	77.40	4	77.33	77.50	-2	19,096	-0.01%
2022/03/10	3	76.73	153	77.23	77.40	-150	19,112	-0.78%	大賣/鉅額交易
2022/03/09	155	74.50	1	74.70	74.50	154	19,083	0.81%	大買/鉅額交易
2022/03/08	8.1	74.17	0	0.00	73.00	8.1	19,352	0.04%
2022/03/07	26.1	75.53	5	77.80	75.90	21.1	19,490	0.11%
2022/03/04	9	81.12	103	81.50	79.90	-94	19,604	-0.48%	大賣/
2022/03/03	5	82.18	3	81.50	81.20	2	19,587	0.01%
2022/03/02	6	81.55	0	0.00	82.00	6	19,606	0.03%
2022/03/01	5	84.26	8	83.33	83.00	-3	19,523	-0.02%
2022/02/25	105	81.69	4	81.10	80.70	101	19,416	0.52%	大買/鉅額交易
2022/02/24	7	82.37	10	81.10	80.90	-3	19,268	-0.02%
2022/02/23	10	81.55	12	81.92	82.60	-2	19,255	-0.01%
2022/02/22	5.1	80.43	18	79.93	79.10	-13	19,533	-0.07%
2022/02/21	7	82.46	6	82.87	81.50	1	19,734	0.01%
2022/02/18	7	81.96	5	81.88	82.30	2	19,605	0.01%
2022/02/17	45.2	83.18	48	81.47	81.70	-2.8	19,788	-0.01%
2022/02/16	33	82.73	34	82.08	82.20	-1	20,081	0.00%
2022/02/15	3	80.87	8	79.50	79.70	-5	20,243	-0.02%
2022/02/14	2	80.10	4	80.80	80.90	-2	20,233	-0.01%
2022/02/11	2	80.65	3	81.07	80.50	-1	20,318	0.00%
2022/02/10	2	81.50	1	80.30	80.30	1	20,465	0.00%
2022/02/09	1	82.00	9	81.36	82.00	-8	20,238	-0.04%
2022/02/08	8	81.11	4.1	81.64	82.30	3.9	20,134	0.02%
2022/02/07	25.1	78.04	12	79.46	79.20	13.1	20,136	0.07%
2022/01/26	3	75.03	3	75.50	75.30	0	19,988	0.00%
2022/01/25	10	77.02	5	76.18	74.60	5	20,253	0.02%
2022/01/24	3	78.13	4	79.40	78.40	-1	19,943	-0.01%
2022/01/21	4	81.10	2.1	81.34	79.80	1.9	19,748	0.01%
2022/01/20	21	85.34	3	85.07	84.20	18	19,449	0.09%
2022/01/19	7.2	85.43	7	85.34	88.50	0.2	19,270	0.00%
2022/01/18	52	85.45	172	84.77	86.50	-120	18,766	-0.64%	大賣/鉅額交易
2022/01/17	6	80.70	32	80.96	81.90	-26	17,478	-0.15%
2022/01/14	2	72.30	3	74.37	74.60	-1	17,043	-0.01%
2022/01/13	2	73.85	2	73.40	73.40	0	17,029	0.00%
2022/01/07	10	73.30	10	74.40	73.80	0	17,320	0.00%
2022/01/06	1	75.60	3	75.60	75.70	-2	17,216	-0.01%
2022/01/05	3	76.93	11	79.19	76.90	-8	17,223	-0.05%
2022/01/04	173	80.65	75	79.97	79.80	98	17,119	0.57%	大買/
2022/01/03	7	78.59	8.1	78.93	78.40	-1.1	17,047	-0.01%
2021/12/30	2	76.60	2	76.05	76.00	0	17,006	0.00%
2021/12/29	0	0.00	3	76.50	77.00	-3	17,188	-0.02%
2021/12/28	10	75.59	13	76.09	75.30	-3	17,376	-0.02%
2021/12/27	61	80.97	76	79.93	76.80	-15	17,290	-0.09%
2021/12/24	43.1	79.99	24	79.60	79.50	19.1	16,521	0.12%
2021/12/23	12	77.53	16	77.25	76.10	-4	16,079	-0.02%
2021/12/22	3.3	76.86	12.4	76.64	76.80	-9.1	16,097	-0.06%
2021/12/21	2	74.35	9	74.50	74.80	-7	16,350	-0.04%
2021/12/20	0	0.00	1	72.20	72.10	-1	16,748	-0.01%
2021/12/17	3	72.30	1	71.70	71.80	2	17,353	0.01%
2021/12/16	2	71.85	24	72.82	72.90	-22	18,473	-0.12%
2021/12/14	10	69.70	0.3	70.00	69.70	9.7	19,915	0.05%
2021/12/13	3	70.93	1	70.90	70.80	2	19,967	0.01%
2021/12/10	24	72.63	23	71.82	71.80	1	20,003	0.00%
2021/12/09	5	73.18	6	73.60	71.80	-1	20,153	0.00%
2021/12/08	12	71.66	3	71.83	71.70	9	20,243	0.04%
2021/12/07	1	71.60	0	0.00	71.40	1	20,510	0.00%
2021/12/06	3	71.93	0	0.00	71.50	3	20,847	0.01%
2021/12/03	3	73.30	7	73.23	73.10	-4	21,083	-0.02%
2021/12/02	13	74.33	4	75.98	73.40	9	21,248	0.04%
2021/12/01	14	73.03	44	73.81	74.80	-30	21,001	-0.14%
2021/11/30	13	72.75	4	73.25	71.90	9	20,871	0.04%
2021/11/29	2	67.75	13	69.78	70.20	-11	20,898	-0.05%
2021/11/26	5	68.84	0	0.00	68.60	5	21,168	0.02%
2021/11/25	4	71.08	4	71.25	70.60	0	21,544	0.00%
2021/11/24	7	70.70	3	70.77	71.70	4	21,825	0.02%
2021/11/23	36	70.23	0	0.00	69.50	36	22,059	0.16%
2021/11/22	3	70.90	3	71.80	71.20	0	22,250	0.00%
2021/11/19	14	73.14	1	72.40	72.00	13	22,468	0.06%
2021/11/18	19	75.49	9.1	77.13	74.30	9.9	22,692	0.04%
2021/11/17	5	76.02	6	76.55	76.60	-1	22,937	0.00%
2021/11/16	7	75.79	6	76.13	76.10	1	23,234	0.00%
2021/11/15	59	74.90	56.1	76.65	77.10	2.9	23,129	0.01%
2021/11/12	0	0.00	9	72.53	72.90	-9	22,814	-0.04%
2021/11/11	0	0.00	3	70.40	70.30	-3	22,494	-0.01%
2021/11/10	6	69.38	1	69.30	69.30	5	22,421	0.02%
2021/11/09	5	71.74	8	71.65	71.40	-3	22,333	-0.01%
2021/11/08	2	68.80	94	70.42	68.90	-92	22,056	-0.42%
2021/11/05	1	70.30	12	70.24	69.80	-11	22,045	-0.05%
2021/11/04	191	70.99	148	71.38	70.50	43	21,995	0.20%	大買/大賣/
2021/11/03	43.4	67.72	50	68.24	69.20	-6.6	21,721	-0.03%
2021/11/02	84	68.60	28	69.02	68.70	56	21,595	0.26%
2021/11/01	1	66.50	1	67.00	66.80	0	21,179	0.00%
2021/10/29	1	66.70	2	66.70	66.40	-1	21,456	0.00%
2021/10/28	11	66.46	0	0.00	66.10	11	21,356	0.05%
2021/10/27	7	66.29	1	66.50	66.50	6	21,276	0.03%
2021/10/26	12	68.42	10	66.10	66.10	2	21,051	0.01%
2021/10/25	6	67.67	4	67.43	67.60	2	20,900	0.01%
2021/10/22	5	68.90	7	68.69	69.50	-2	20,581	-0.01%
2021/10/21	2	65.15	1	65.40	65.40	1	20,217	0.00%
2021/10/20	1	65.80	1	65.60	65.60	0	20,230	0.00%
2021/10/19	2	65.50	4	65.93	65.20	-2	20,243	-0.01%
2021/10/18	3	64.23	0	0.00	64.00	3	20,262	0.01%
2021/10/15	2	65.40	3	66.00	65.40	-1	20,318	0.00%
2021/10/14	3	63.90	1	65.70	63.60	2	20,393	0.01%
2021/10/13	2	64.80	2	63.70	63.50	0	20,486	0.00%
2021/10/12	1	66.60	1	66.50	66.50	0	20,602	0.00%
2021/10/08	11	66.66	15	67.65	67.20	-4	20,877	-0.02%
2021/10/07	3	65.47	15	65.63	66.20	-12	20,748	-0.06%
2021/10/06	6	63.75	3	61.90	61.90	3	20,929	0.01%
2021/10/05	2	62.75	5	64.34	65.30	-3	21,158	-0.01%
2021/10/04	20	61.39	21	61.79	61.10	-1	21,377	0.00%
2021/10/01	13	62.27	1	62.20	62.00	12	21,852	0.05%
2021/09/30	2	65.10	7	65.04	65.00	-5	22,125	-0.02%
2021/09/29	10	65.61	6.2	65.06	64.40	3.8	22,091	0.02%
2021/09/28	9.2	66.21	19	66.44	68.30	-9.9	21,963	-0.04%
2021/09/27	61.2	68.36	54	67.99	67.80	7.2	21,377	0.03%
2021/09/24	20	75.03	14	74.18	73.20	6	20,841	0.03%
2021/09/23	116.3	75.22	129.1	76.43	75.20	-12.8	20,504	-0.06%	大買/大賣/
2021/09/22	15	72.75	5.3	73.10	74.00	9.7	19,655	0.05%
2021/09/17	25	73.47	21.5	72.91	74.00	3.6	19,780	0.02%
2021/09/16	10	67.79	45	68.02	68.10	-35	19,538	-0.18%
2021/09/15	37	67.98	4	67.98	67.90	33	20,570	0.16%
2021/09/14	3	66.17	5	66.70	67.10	-2	21,067	-0.01%
2021/09/13	15	67.59	8	67.08	66.80	7	21,772	0.03%
2021/09/10	3	68.62	4.3	71.03	71.40	-1.3	22,090	-0.01%
2021/09/09	17	68.64	18.3	68.52	69.00	-1.3	22,192	-0.01%
2021/09/08	10	63.99	12	64.32	63.40	-2	21,866	-0.01%
2021/09/07	9	69.62	4	68.40	67.50	5	21,743	0.02%
2021/09/06	2	71.80	1	71.80	71.00	1	21,739	0.00%
2021/09/03	3	71.00	6	71.67	72.80	-3	22,282	-0.01%
2021/09/02	2	72.10	6	73.18	71.80	-4	22,925	-0.02%
2021/09/01	9	72.61	4	73.03	73.90	5	22,892	0.02%
2021/08/31	11	72.36	20	72.46	73.50	-9	22,774	-0.04%
2021/08/30	4	69.45	4	69.50	70.20	0	22,515	0.00%
2021/08/27	15	68.59	7.7	67.10	67.00	7.3	22,888	0.03%
2021/08/26	12	71.57	7	71.16	71.00	5	22,684	0.02%
2021/08/25	7	72.33	6	73.08	73.60	1	22,699	0.00%
2021/08/24	3.1	72.54	9	70.13	71.90	-6	22,793	-0.03%
2021/08/23	17	68.01	13	68.39	68.40	4	22,466	0.02%
2021/08/20	10	68.30	25	67.56	68.30	-15	21,927	-0.07%
2021/08/19	20	62.80	2	63.10	62.10	18	21,540	0.08%
2021/08/18	6	62.63	2	61.70	64.20	4	21,563	0.02%
2021/08/17	1	61.80	0	0.00	58.40	1	21,806	0.00%
2021/08/13	1	64.20	3	65.23	63.00	-2	22,091	-0.01%
2021/08/12	1	67.10	0	0.00	66.70	1	22,137	0.00%
2021/08/11	1	68.20	1.3	66.18	66.70	-0.3	22,430	0.00%
2021/08/10	0	0.00	4	68.40	67.60	-4	22,891	-0.02%
2021/08/05	2	71.60	2	72.20	71.60	0	23,597	0.00%
2021/08/04	10.3	74.22	4	74.38	72.90	6.3	23,730	0.03%
2021/08/02	1	71.60	0	0.00	72.60	1	23,615	0.00%
2021/07/30	1	72.60	2.1	72.33	71.50	-1.1	23,555	0.00%
2021/07/29	8	72.21	0	0.00	72.50	8	23,566	0.03%
2021/07/28	5	72.52	6	72.55	72.20	-1	23,539	0.00%
2021/07/27	8	73.71	4.1	75.12	73.00	3.9	23,608	0.02%
2021/07/26	5	75.32	12	75.78	75.80	-7	23,587	-0.03%
2021/07/23	15	74.65	4	73.98	73.70	11	23,536	0.05%
2021/07/22	2	75.75	1	76.10	75.60	1	23,612	0.00%
2021/07/21	1	74.50	0	0.00	74.00	1	23,653	0.00%
2021/07/20	2	73.95	7	73.63	74.90	-5	23,966	-0.02%
2021/07/19	4	76.38	0.1	76.10	75.50	3.9	24,015	0.02%
2021/07/16	6	76.95	2	77.30	77.40	4	23,986	0.02%
2021/07/15	0	0.00	1.6	77.01	77.90	-1.6	23,945	-0.01%
2021/07/14	0	0.00	0.1	80.10	80.10	-0.1	23,673	0.00%
2021/07/13	7	82.51	6.1	82.87	79.50	0.9	23,558	0.00%
2021/07/12	4.1	79.49	2	79.45	80.00	2.1	23,234	0.01%
2021/07/09	3.5	77.74	5	77.04	77.10	-1.5	22,821	-0.01%
2021/07/08	5	75.40	4	76.13	77.90	1	22,565	0.00%
2021/07/07	12	73.28	21	72.77	71.50	-9	22,038	-0.04%
2021/07/06	4	69.95	3.2	69.86	70.50	0.8	21,536	0.00%
2021/07/05	4	69.20	2	69.20	69.00	2	21,469	0.01%
2021/07/02	1	66.90	1	67.10	67.30	0	21,371	0.00%
2021/07/01	1	67.00	3	66.03	66.90	-2	21,323	-0.01%
2021/06/30	4	68.43	0.2	67.10	66.90	3.8	21,245	0.02%
2021/06/29	2.2	68.05	6	67.55	68.60	-3.8	21,157	-0.02%
2021/06/28	2	69.75	13	67.93	68.50	-11	20,979	-0.05%
2021/06/25	10	68.31	19.5	70.28	67.50	-9.5	20,524	-0.05%
2021/06/24	29	65.84	7	65.84	66.60	22	19,750	0.11%
2021/06/23	1	62.80	15	63.75	67.30	-14	18,688	-0.07%
2021/06/22	21.5	62.89	19	65.31	61.20	2.5	18,167	0.01%
2021/06/21	12	61.08	5	62.66	62.20	7	17,304	0.04%
2021/06/18	5	60.12	4	58.73	58.20	1	16,717	0.01%
2021/06/17	1	59.20	1	59.30	59.30	0	16,341	0.00%
2021/06/16	2	59.45	1	58.50	58.90	1	16,350	0.01%
2021/06/15	1	59.50	2	59.20	59.60	-1	16,266	-0.01%
2021/06/11	1	58.80	1	60.30	58.70	0	16,170	0.00%
2021/06/10	2	58.70	225.8	60.61	61.50	-223.8	15,582	-1.44%	大賣/鉅額交易
2021/06/09	0	0.00	5.1	58.16	57.00	-5.1	14,780	-0.03%
2021/06/08	2	57.90	1	58.20	58.00	1	14,714	0.01%
2021/06/07	100	56.90	3	57.23	57.10	97	14,632	0.66%
2021/06/04	110	58.16	4	59.15	55.60	106	14,561	0.73%	大買/鉅額交易
2021/06/03	0	0.00	4.8	57.65	57.60	-4.8	14,382	-0.03%
2021/06/02	0	0.00	6	57.32	57.40	-6	15,129	-0.04%
2021/06/01	6	56.60	6.1	56.98	57.10	-0.1	15,199	0.00%
2021/05/31	3	54.30	22	54.48	55.20	-19	15,227	-0.12%
2021/05/28	1	52.70	15	52.70	53.10	-14	15,469	-0.09%
2021/05/27	1	51.50	2	52.25	52.50	-1	15,987	-0.01%
2021/05/26	15	53.60	0	0.00	53.10	15	16,018	0.09%
2021/05/25	4	53.03	5.1	54.31	53.70	-1.1	16,292	-0.01%
2021/05/24	11	51.96	0.2	52.40	52.40	10.8	16,165	0.07%
2021/05/21	5	51.80	36	51.77	51.00	-31	16,101	-0.19%
2021/05/20	3	50.47	3	50.63	49.15	0	16,063	0.00%
2021/05/19	25.6	50.59	5	50.94	50.80	20.6	16,355	0.13%
2021/05/18	5	49.54	1	49.05	50.50	4	16,269	0.02%
2021/05/17	11	45.01	34	44.96	48.25	-23	16,002	-0.14%
2021/05/14	1	46.55	4	46.38	45.90	-3	15,709	-0.02%
2021/05/13	21	41.78	2	41.83	43.85	19	15,454	0.12%
2021/05/12	0	0.00	1	45.10	41.85	-1	15,261	-0.01%
2021/05/11	12	46.78	0	0.00	46.50	12	15,083	0.08%
2021/05/10	0	0.00	1	50.10	51.00	-1	14,954	-0.01%
2021/05/07	1	48.95	2	49.53	50.00	-1	15,094	-0.01%
2021/05/06	5	49.19	1	49.25	48.60	4	15,325	0.03%
2021/05/05	2	48.13	2	49.30	49.45	0	15,640	0.00%
2021/05/04	6.6	50.48	0	0.00	48.60	6.6	15,717	0.04%
2021/05/03	1.2	53.85	4	52.98	52.40	-2.8	15,715	-0.02%
2021/04/29	1	54.40	2	55.05	54.90	-1	15,787	-0.01%
2021/04/28	11	54.90	0	0.00	54.40	11	15,954	0.07%
2021/04/27	1.1	56.76	0	0.00	55.20	1.1	16,104	0.01%
2021/04/26	2.1	57.60	2.3	58.22	57.60	-0.2	16,107	0.00%
2021/04/23	3	55.53	18	56.52	56.80	-15	16,313	-0.09%
2021/04/22	0	0.00	9	55.39	54.50	-9	17,306	-0.05%
2021/04/21	2	55.80	16	56.25	55.80	-14	18,548	-0.08%
2021/04/20	2	55.80	2	55.70	55.60	0	18,986	0.00%
2021/04/19	0	0.00	12	54.92	55.00	-12	19,073	-0.06%
2021/04/16	1	53.90	0	0.00	54.50	1	19,226	0.01%
2021/04/15	0	0.00	5	53.18	53.30	-5	19,540	-0.03%
2021/04/14	6	51.50	0	0.00	52.10	6	20,165	0.03%
2021/04/13	1	54.80	4	54.20	53.30	-3	20,424	-0.01%
2021/04/12	3	55.33	1	55.40	55.10	2	20,580	0.01%
2021/04/09	2	55.70	2	56.70	55.60	0	20,790	0.00%
2021/04/08	5	56.20	16	56.33	56.30	-11	20,714	-0.05%
2021/04/07	6	55.00	0	0.00	55.20	6	20,671	0.03%
2021/04/06	2	55.00	0	0.00	55.00	2	20,774	0.01%
2021/04/01	6	56.30	51	57.18	55.10	-45	20,871	-0.22%
2021/03/31	66	55.81	5	55.50	56.20	61	20,914	0.29%
2021/03/30	3	54.67	0	0.00	55.20	3	20,906	0.01%
2021/03/29	10	55.00	10	55.45	54.70	0	21,165	0.00%
2021/03/26	3	54.80	0	0.00	55.00	3	21,781	0.01%
2021/03/25	1	55.60	1	55.30	54.90	0	22,481	0.00%
2021/03/24	3	55.03	1	54.80	55.80	2	23,017	0.01%
2021/03/23	5	55.10	1	55.50	55.20	4	24,177	0.02%
2021/03/22	3	54.43	7.4	54.55	54.50	-4.4	25,564	-0.02%
2021/03/19	9	54.64	0	0.00	54.90	9	26,379	0.03%
2021/03/18	2	55.40	2	55.25	55.40	0	26,682	0.00%
2021/03/17	1	55.40	1	55.20	55.20	0	26,843	0.00%
2021/03/16	3	55.83	10	56.30	56.00	-7	26,959	-0.03%
2021/03/15	3	56.63	0	0.00	56.60	3	27,473	0.01%
2021/03/12	6	57.12	5	57.90	56.80	1	28,315	0.00%
2021/03/11	3	56.47	5	56.46	57.20	-2	28,314	-0.01%
2021/03/10	7	56.41	3	56.80	55.80	4	28,369	0.01%
2021/03/09	7	57.26	0	0.00	56.10	7	28,478	0.02%
2021/03/08	148.3	58.65	172	58.82	58.50	-23.7	28,130	-0.08%	大買/大賣/
2021/03/05	4	54.93	17	56.73	57.40	-13	27,418	-0.05%
2021/03/04	10	55.20	15	57.15	55.20	-5	27,432	-0.02%
2021/03/03	11	55.45	0	0.00	56.00	11	27,244	0.04%
2021/03/02	0	0.00	13	56.72	56.90	-13	27,361	-0.05%
2021/02/26	2	54.35	0	0.00	54.20	2	27,598	0.01%
2021/02/25	18	56.76	38	57.21	55.90	-20	28,817	-0.07%
2021/02/24	4	55.60	38	55.83	56.20	-34	28,672	-0.12%
2021/02/23	12	54.68	12	55.42	54.60	0	28,567	0.00%
2021/02/22	25.4	55.30	19	55.87	55.30	6.4	29,133	0.02%
2021/02/19	15	55.50	57	55.99	55.20	-42	29,472	-0.14%
2021/02/18	93	54.90	4	55.68	54.70	89	29,370	0.30%
2021/02/17	2	54.05	6	55.72	55.10	-4	29,266	-0.01%
2021/02/05	1	52.20	5	52.20	52.40	-4	29,022	-0.01%
2021/02/04	1	52.00	2	52.50	52.60	-1	29,098	0.00%
2021/02/03	4	51.95	1	52.40	51.80	3	29,153	0.01%
2021/02/02	4	52.08	3	52.10	52.30	1	29,241	0.00%
2021/02/01	5	51.58	4	51.80	51.70	1	29,392	0.00%
2021/01/29	10	53.51	9	53.66	52.10	1	29,399	0.00%
2021/01/28	11	54.07	7	54.51	54.00	4	29,365	0.01%
2021/01/27	3	54.10	3	54.23	54.30	0	29,304	0.00%
2021/01/26	1	53.00	5	52.72	52.60	-4	29,082	-0.01%
2021/01/25	5	52.06	0	0.00	52.10	5	29,081	0.02%
2021/01/22	2	52.35	2	52.60	53.30	0	29,043	0.00%
2021/01/21	15	52.81	2.3	52.03	51.90	12.7	29,111	0.04%
2021/01/20	18	53.39	2.3	53.41	51.80	15.7	29,221	0.05%
2021/01/19	14	55.27	13	54.70	54.90	1	29,169	0.00%
2021/01/18	21	58.10	25	57.76	56.00	-4	29,279	-0.01%
2021/01/15	37	59.68	30	61.00	57.20	7	28,862	0.02%
2021/01/14	27.5	58.06	43	58.67	58.60	-15.5	28,001	-0.06%
2021/01/13	4	53.63	17	54.63	55.80	-13	27,286	-0.05%
2021/01/12	12	51.86	10	51.90	51.90	2	27,793	0.01%
2021/01/11	12	51.42	17	51.44	51.30	-5	29,346	-0.02%
2021/01/08	3	54.37	19	53.96	52.80	-16	29,446	-0.05%
2021/01/07	14	55.38	22	55.76	54.80	-8	29,322	-0.03%
2021/01/06	18	53.64	21.6	53.69	54.40	-3.6	28,939	-0.01%
2021/01/05	12	52.71	17	52.78	52.90	-5	28,551	-0.02%
2021/01/04	8	51.63	7	52.33	51.90	1	28,438	0.00%
2020/12/31	3	50.63	5	50.38	50.50	-2	28,400	-0.01%
2020/12/30	2	51.05	3	51.03	50.90	-1	28,752	0.00%
2020/12/29	13	50.22	7.2	50.40	50.30	5.8	28,854	0.02%
2020/12/28	21	50.53	8	50.64	50.60	13	28,837	0.05%
2020/12/25	9	51.31	4	50.95	50.90	5	28,916	0.02%
2020/12/24	8	51.98	0	0.00	51.80	8	29,015	0.03%
2020/12/23	16	51.88	5.1	51.78	51.70	10.9	29,190	0.04%
2020/12/22	11	54.33	10	55.41	51.50	1	29,768	0.00%
2020/12/21	45	57.75	44	57.22	56.70	1	29,556	0.00%
2020/12/18	2	55.55	19	56.16	56.20	-17	29,020	-0.06%
2020/12/17	34	56.37	25	56.31	55.30	9	28,672	0.03%
2020/12/16	21	54.49	52	54.96	56.30	-31	27,633	-0.11%
2020/12/15	15	52.21	15	53.30	51.70	0	26,277	0.00%
2020/12/14	13	52.15	12	52.55	52.30	1	25,856	0.00%
2020/12/11	2	50.25	7.5	50.77	51.30	-5.5	25,771	-0.02%
2020/12/10	1	50.20	6	51.57	50.30	-5	25,930	-0.02%
2020/12/09	27	52.96	6	52.80	52.00	21	25,920	0.08%
2020/12/08	9	52.12	32	52.18	52.20	-23	25,644	-0.09%
2020/12/07	1	49.85	3	50.37	50.10	-2	25,214	-0.01%
2020/12/04	0	0.00	1	50.10	49.50	-1	25,529	0.00%
2020/12/03	10	50.30	16	49.96	50.80	-6	25,769	-0.02%
2020/12/02	2	50.60	0	0.00	49.75	2	26,120	0.01%
2020/12/01	3.1	50.50	2	50.10	50.50	1.1	26,385	0.00%
2020/11/30	9.5	52.02	7	52.53	51.60	2.5	26,717	0.01%
2020/11/27	3	51.40	8	51.63	51.80	-5	27,004	-0.02%
2020/11/26	15	50.82	16	51.01	50.50	-1	27,466	0.00%
2020/11/25	22	51.85	8	52.45	50.20	14	27,248	0.05%
2020/11/24	43	51.43	118	51.37	51.30	-75	27,467	-0.27%	大賣/
2020/11/23	19	48.62	10	49.09	48.50	9	27,037	0.03%
2020/11/20	0	0.00	1	48.00	47.95	-1	27,737	0.00%
2020/11/19	23	48.46	17	48.69	47.60	6	28,676	0.02%
2020/11/18	2	47.50	13	46.74	47.45	-11	30,627	-0.04%
2020/11/17	4	45.73	10	45.54	45.45	-6	31,153	-0.02%
2020/11/16	1	44.30	8	44.40	44.35	-7	32,848	-0.02%
2020/11/13	1	44.05	9	44.04	44.10	-8	34,025	-0.02%
2020/11/12	8	44.55	12	44.15	44.45	-4	35,252	-0.01%
2020/11/11	4	43.85	6	44.00	43.65	-2	36,177	-0.01%
2020/11/10	5	44.59	3	44.92	44.00	2	38,066	0.01%
2020/11/09	7	45.01	7	44.68	44.90	0	41,214	0.00%
2020/11/06	2	44.78	7	45.21	44.30	-5	42,827	-0.01%
2020/11/05	3.3	44.62	0	0.00	44.40	3.3	43,410	0.01%
2020/11/04	6	45.31	6	44.95	45.15	0	44,703	0.00%
2020/11/03	5	44.55	10	44.46	44.85	-5	45,064	-0.01%
2020/11/02	3	43.22	5	43.61	43.20	-2	45,504	0.00%
2020/10/30	4	44.44	6	43.88	43.95	-2	46,417	0.00%
2020/10/29	26	44.49	28	44.10	44.95	-2	46,758	0.00%
2020/10/28	16	44.86	0	0.00	44.55	16	46,990	0.03%
2020/10/27	8	45.74	1	45.35	45.80	7	47,118	0.01%
2020/10/26	10	46.93	3	46.43	46.10	7	47,493	0.01%
2020/10/23	2	47.85	6	47.85	47.60	-4	48,034	-0.01%
2020/10/22	15	48.70	13	49.01	48.05	2	48,619	0.00%
2020/10/21	18	49.95	55	49.55	48.95	-37	49,101	-0.08%
2020/10/20	80.4	50.41	135	50.66	51.20	-54.6	49,549	-0.11%	大賣/
2020/10/19	202	50.43	86	50.53	50.90	116	49,388	0.23%	大買/鉅額交易
2020/10/16	0	0.00	16	46.87	46.35	-16	48,913	-0.03%
2020/10/15	6	46.18	13	46.46	45.95	-7	49,896	-0.01%
2020/10/13	5	45.40	0.4	45.45	45.40	4.6	53,410	0.01%
2020/10/12	2	45.55	1	46.60	45.40	1	54,813	0.00%
2020/10/08	5	45.90	6	46.47	46.20	-1	56,601	0.00%
2020/10/07	16	45.96	6	46.32	45.85	10	57,105	0.02%
2020/10/06	17	46.35	7	46.44	46.55	10	58,423	0.02%
2020/10/05	2	45.03	2	44.90	45.35	0	58,930	0.00%
2020/09/30	10	44.35	2	44.48	44.60	8	59,080	0.01%
2020/09/29	10	45.37	9	44.95	45.35	1	59,132	0.00%
2020/09/28	15	44.35	15	44.52	44.50	0	59,409	0.00%
2020/09/25	14	44.52	0	0.00	43.95	14	60,014	0.02%
2020/09/24	8	47.06	4	47.08	47.00	4	60,188	0.01%
2020/09/23	9	46.79	7	47.38	46.30	2	59,961	0.00%
2020/09/22	12	47.60	10	47.78	47.30	2	60,325	0.00%
2020/09/21	17	49.08	14	48.56	48.20	3	61,168	0.00%
2020/09/18	1	48.80	4	48.98	49.40	-3	61,286	0.00%
2020/09/17	28	48.84	16	48.23	48.50	12	61,454	0.02%
2020/09/16	8	49.93	6	49.48	49.25	2	61,484	0.00%
2020/09/15	27	49.49	3	49.17	49.15	24	61,668	0.04%
2020/09/14	9	49.79	6	49.71	49.60	3	61,621	0.00%
2020/09/11	0	0.00	5	49.18	48.85	-5	62,002	-0.01%
2020/09/10	26	50.67	4	49.70	49.70	22	63,001	0.03%
2020/09/09	13	50.85	11	51.15	50.70	2	63,631	0.00%
2020/09/08	16	51.48	16	51.97	50.60	0	63,687	0.00%
2020/09/07	12	52.09	0	0.00	51.80	12	63,840	0.02%
2020/09/04	9	53.91	11	53.63	54.80	-2	63,910	0.00%
2020/09/03	7	53.97	9	55.16	53.90	-2	64,048	0.00%
2020/09/02	2	53.95	7	53.61	53.80	-5	64,353	-0.01%
2020/09/01	9	51.92	29	52.43	53.10	-20	64,129	-0.03%
2020/08/31	5	52.48	15	51.67	51.40	-10	63,696	-0.02%
2020/08/28	37	53.29	22	52.21	51.80	15	63,696	0.02%
2020/08/27	13	54.39	18	55.03	55.10	-5	63,450	-0.01%
2020/08/26	27	54.91	23	54.48	53.90	4	63,286	0.01%
2020/08/25	23	54.51	24	54.38	54.00	-1	62,944	0.00%
2020/08/24	131	57.85	63	56.74	55.20	68	62,792	0.11%	大買/
2020/08/21	18	56.52	40	56.68	57.40	-22	61,011	-0.04%
2020/08/20	26	54.32	30	55.29	52.20	-4	62,227	-0.01%
2020/08/19	24	56.54	30	56.51	56.60	-6	61,656	-0.01%
2020/08/18	28	54.07	48	54.53	56.20	-20	61,108	-0.03%
2020/08/17	37	53.49	27.2	53.57	53.10	9.8	60,793	0.02%
2020/08/14	98	52.01	85	51.94	53.10	13	60,487	0.02%
2020/08/13	84	50.38	105	50.72	52.20	-21	58,936	-0.04%	大賣/
2020/08/12	32	46.61	35	46.41	48.20	-3	56,215	-0.01%
2020/08/11	3	44.10	51	43.36	43.85	-48	55,202	-0.09%
2020/08/10	85	43.93	44	44.44	43.60	41	55,347	0.07%
2020/08/07	25	42.18	1	42.10	42.10	24	54,708	0.04%
2020/08/06	7	41.81	4	41.40	41.40	3	55,555	0.01%
2020/08/05	33	42.63	68	42.40	42.70	-35	55,729	-0.06%
2020/08/04	21	40.65	37	40.62	40.35	-16	55,561	-0.03%
2020/08/03	12	41.17	6	41.20	41.20	6	55,548	0.01%
2020/07/31	33	40.72	7.9	40.36	40.30	25.1	55,641	0.05%
2020/07/30	25	40.96	38	40.80	40.80	-13	56,159	-0.02%
2020/07/29	39	41.29	11	41.00	40.55	28	56,588	0.05%
2020/07/28	11	42.71	10	42.36	42.50	1	56,594	0.00%
2020/07/27	8	42.81	27	42.94	42.15	-19	56,788	-0.03%
2020/07/24	32	42.06	8	42.78	41.55	24	56,984	0.04%
2020/07/23	13	43.43	23	43.44	43.75	-10	57,673	-0.02%
2020/07/22	9	43.03	45	42.49	42.30	-36	58,198	-0.06%
2020/07/21	76	42.03	47	42.20	41.80	29	57,408	0.05%
2020/07/20	52	39.50	70.2	39.65	41.90	-18.2	57,098	-0.03%
2020/07/17	90	39.22	142	39.06	38.10	-52	56,222	-0.09%	大賣/
2020/07/16	66	38.02	26	37.80	38.80	40	54,977	0.07%
2020/07/15	154	37.19	215	37.04	36.55	-61	54,307	-0.11%	大買/大賣/
2020/07/14	47	35.95	74	35.98	35.65	-27	54,106	-0.05%
2020/07/13	82	36.15	44	36.12	36.50	38	54,451	0.07%
2020/07/10	6	33.20	5	33.39	33.90	1	54,216	0.00%
2020/07/09	3	33.82	10	33.70	33.65	-7	54,678	-0.01%
2020/07/08	8	33.85	5	34.04	34.20	3	55,282	0.01%
2020/07/07	14	34.40	21	33.78	33.70	-7	55,943	-0.01%
2020/07/06	31	35.16	18	35.23	35.15	13	56,323	0.02%
2020/07/03	15	34.49	20	34.45	34.50	-5	56,313	-0.01%
2020/07/02	14	33.32	12	33.20	33.20	2	55,775	0.00%
2020/07/01	15	33.84	4	33.59	33.40	11	56,138	0.02%
2020/06/30	12	33.66	18	33.81	33.60	-6	57,055	-0.01%
2020/06/29	10	31.85	11	32.10	32.10	-1	57,793	0.00%
2020/06/24	10	31.75	12	31.88	32.00	-2	59,076	0.00%
2020/06/23	12	31.80	22	31.77	31.65	-10	60,318	-0.02%
2020/06/22	21	32.45	19	32.15	32.05	2	60,822	0.00%
2020/06/19	22	33.35	12	33.27	33.30	10	61,315	0.02%
2020/06/18	12.9	33.05	59	32.83	33.15	-46.1	61,646	-0.07%
2020/06/17	16	34.16	7	34.44	33.20	9	61,513	0.01%
2020/06/16	9	33.25	16	34.05	34.25	-7	61,513	-0.01%
2020/06/15	14	31.75	12	31.25	31.15	2	61,691	0.00%
2020/06/12	14	32.93	7	32.96	32.45	7	63,144	0.01%
2020/06/11	7	33.15	1	33.30	33.75	6	64,561	0.01%
2020/06/10	9	33.40	23	33.11	33.10	-14	65,914	-0.02%
2020/06/09	48	34.40	7	33.86	33.90	41	67,752	0.06%
2020/06/08	13	34.90	18	34.43	33.95	-5	68,454	-0.01%
2020/06/05	2	35.25	5	35.08	35.00	-3	70,044	0.00%
2020/06/04	13	35.62	1	35.00	35.00	12	71,378	0.02%
2020/06/03	29	35.40	12	35.39	35.25	17	72,543	0.02%
2020/06/02	48	36.88	15	36.64	36.10	33	73,155	0.05%
2020/06/01	12	37.47	35	37.74	37.80	-23	73,512	-0.03%
2020/05/29	42	37.17	25	37.62	37.25	17	74,101	0.02%
2020/05/28	36	37.06	42	37.72	37.00	-6	74,253	-0.01%
2020/05/27	23	38.45	20	38.60	36.90	3	73,667	0.00%
2020/05/26	11	35.90	30	35.55	36.45	-19	71,644	-0.03%
2020/05/25	13	32.76	5	32.71	33.15	8	70,485	0.01%
2020/05/22	92	33.96	95	33.91	33.35	-3	69,924	0.00%
2020/05/21	7	33.73	7	33.76	33.65	0	69,183	0.00%
2020/05/20	6	33.05	25	32.82	32.70	-19	68,662	-0.03%
2020/05/19	2	32.98	6	33.16	33.50	-4	68,360	-0.01%
2020/05/18	12	32.87	14.6	33.22	32.30	-2.6	67,883	0.00%
2020/05/15	26	33.74	9	33.63	34.10	17	67,270	0.03%
2020/05/14	6	32.96	5	33.64	32.55	1	66,571	0.00%
2020/05/13	59	34.20	10	34.22	33.60	49	66,131	0.07%
2020/05/12	16	33.58	8	33.98	34.50	8	65,016	0.01%
2020/05/11	9	34.08	21	34.22	33.25	-12	64,952	-0.02%
2020/05/08	42	33.24	7	33.26	33.20	35	64,286	0.05%
2020/05/07	17	32.57	4	33.06	33.50	13	64,040	0.02%
2020/05/06	18	32.35	11	33.29	32.15	7	63,725	0.01%
2020/05/05	16	34.18	38	34.26	33.00	-22	63,131	-0.03%
2020/05/04	17	33.02	11	32.92	34.05	6	62,617	0.01%
2020/04/30	26	33.08	12	33.05	33.05	14	62,094	0.02%
2020/04/29	34	32.15	103	31.86	32.10	-69	61,518	-0.11%	大賣/
2020/04/28	87	32.42	91	32.06	31.25	-4	60,935	-0.01%
2020/04/27	108	29.98	53	29.51	31.50	55	59,408	0.09%	大買/
2020/04/24	3	28.32	0	0.00	28.65	3	58,034	0.01%
2020/04/23	68	28.27	107	28.34	28.50	-39	57,913	-0.07%	大賣/
2020/04/22	43	26.91	54	27.49	28.35	-11	57,177	-0.02%
2020/04/21	86	27.86	52	27.53	27.05	34	56,362	0.06%
2020/04/20	37	28.01	24	28.04	27.70	13	55,798	0.02%
2020/04/17	75	28.85	72	28.04	27.80	3	55,711	0.01%
2020/04/16	65	28.38	38	28.29	28.60	27	54,579	0.05%
2020/04/15	25	27.73	58	28.02	27.80	-33	54,265	-0.06%
2020/04/14	26	27.88	37	27.84	28.75	-11	53,103	-0.02%
2020/04/13	15	26.44	10	26.76	26.80	5	52,502	0.01%
2020/04/10	42	26.46	23	26.52	26.40	19	52,164	0.04%
2020/04/09	30	26.28	69	25.81	25.35	-39	51,436	-0.08%
2020/04/08	38	27.38	20	26.87	26.50	18	50,729	0.04%
2020/04/07	10	28.67	9	28.60	28.35	1	49,950	0.00%
2020/04/06	56	27.21	30	26.03	26.90	26	50,020	0.05%
2020/04/01	21	24.72	44	24.79	25.15	-23	49,877	-0.05%
2020/03/31	51	24.64	46	24.76	24.25	5	48,514	0.01%
2020/03/30	95	23.04	33	22.98	23.60	62	46,687	0.13%
2020/03/27	44	22.05	121	22.71	23.10	-77	45,112	-0.17%	大賣/
2020/03/26	42	20.53	55	20.58	21.00	-13	43,532	-0.03%
2020/03/25	20	19.90	17	19.96	20.20	3	42,629	0.01%
2020/03/24	53	18.76	58	18.59	18.85	-5	41,664	-0.01%
2020/03/23	10	16.78	27	17.46	17.75	-17	41,110	-0.04%
2020/03/20	167	18.28	159	18.24	18.00	8	40,715	0.02%	大買/大賣/
2020/03/19	77	17.64	58	18.49	17.20	19	39,451	0.05%
2020/03/18	123	19.56	101	19.77	19.10	22	38,401	0.06%	大買/大賣/
2020/03/17	84	20.35	85	20.28	20.05	-1	36,538	0.00%
2020/03/16	137	21.22	141	21.20	19.80	-4	34,930	-0.01%	大買/大賣/
2020/03/13	81	19.83	73	20.47	21.85	8	33,077	0.02%
2020/03/12	63	21.07	53	21.22	19.90	10	30,903	0.03%
2020/03/11	55	22.00	119.5	22.32	22.10	-64.5	29,944	-0.22%	大賣/
2020/03/10	71	19.93	66	20.27	20.50	5	27,942	0.02%
2020/03/09	39	20.33	51	19.63	18.65	-12	26,321	-0.05%
2020/03/06	35	19.13	41	19.10	20.10	-6	24,818	-0.02%
2020/03/05	66	18.11	59	18.10	18.50	7	23,647	0.03%
2020/03/04	23	17.40	74	17.20	17.75	-51	22,811	-0.22%
2020/03/03	31	16.82	31	16.88	17.05	0	21,797	0.00%
2020/03/02	4	14.73	10	15.05	15.50	-6	21,006	-0.03%
2020/02/27	9	15.29	3	15.43	14.80	6	21,197	0.03%
2020/02/26	4	15.85	1	15.95	15.45	3	21,767	0.01%
2020/02/24	0	0.00	8	15.83	15.65	-8	23,338	-0.03%
2020/02/21	2	15.95	0	0.00	16.10	2	23,798	0.01%
2020/02/20	1	15.80	6	15.83	15.85	-5	24,220	-0.02%
2020/02/19	2	15.80	0	0.00	15.70	2	24,387	0.01%
2020/02/18	30	15.45	2	15.70	15.70	28	24,726	0.11%
2020/02/17	0	0.00	3	15.60	15.55	-3	24,570	-0.01%
2020/02/14	11	15.76	11	15.50	15.75	0	24,439	0.00%
2020/02/13	36	15.48	35	15.44	15.25	1	24,131	0.00%
2020/02/12	15	15.30	20	15.28	15.50	-5	23,954	-0.02%
2020/02/11	2	14.55	0	0.00	14.85	2	23,255	0.01%
2020/02/10	18	13.97	42	14.01	14.40	-24	23,187	-0.10%
2020/02/07	23	14.30	14	14.61	14.30	9	23,024	0.04%
2020/02/06	8	14.86	7	14.82	14.95	1	22,816	0.00%
2020/02/05	14	14.48	5	14.83	14.40	9	22,607	0.04%
2020/02/04	9	14.99	0	0.00	15.00	9	22,350	0.04%
2020/02/03	3	14.40	3	14.40	14.35	0	23,078	0.00%
2020/01/31	30	15.85	1	15.15	15.30	29	22,970	0.13%
2020/01/30	0	0.00	3	16.30	16.20	-3	22,697	-0.01%
2020/01/20	4	17.99	0	0.00	18.00	4	22,672	0.02%
2020/01/17	0	0.00	7	17.83	18.00	-7	22,658	-0.03%
2020/01/16	5	18.00	1	17.65	17.70	4	22,405	0.02%
2020/01/14	45	18.20	63	18.24	18.40	-18	22,156	-0.08%
2020/01/13	65	18.18	84	18.06	17.85	-19	21,854	-0.09%
2020/01/10	26	17.90	10	17.85	17.80	16	21,099	0.08%
2020/01/09	6	17.82	8	17.95	18.30	-2	20,514	-0.01%
2020/01/08	17	17.05	1	16.65	17.15	16	19,878	0.08%
2020/01/07	1	17.35	43	16.94	17.05	-42	19,780	-0.21%
2020/01/06	12	17.43	6	17.11	17.40	6	19,344	0.03%
2020/01/03	4	16.91	0	0.00	16.85	4	18,782	0.02%
2020/01/02	4	16.78	6	16.70	16.85	-2	18,502	-0.01%
2019/12/31	0	0.00	1	16.50	16.65	-1	18,242	-0.01%
2019/12/30	17	16.98	1	17.30	16.80	16	18,122	0.09%
2019/12/27	5	16.45	7	16.62	16.75	-2	17,507	-0.01%
2019/12/26	1	16.15	8	16.09	16.20	-7	17,016	-0.04%
2019/12/24	0	0.00	1	15.50	15.60	-1	17,015	-0.01%
2019/12/23	3	15.30	0	0.00	15.30	3	17,047	0.02%
2019/12/20	1	15.75	3	15.65	15.75	-2	17,021	-0.01%
2019/12/18	2	15.88	0	0.00	15.75	2	17,159	0.01%
2019/12/17	1	16.40	1	16.25	16.25	0	17,121	0.00%
2019/12/13	18	16.31	0	0.00	15.95	18	17,293	0.10%
2019/12/12	12	16.59	37	16.42	16.30	-25	17,347	-0.14%
2019/12/11	34	16.79	55	16.75	16.50	-21	17,921	-0.12%
2019/12/10	0	0.00	5	16.34	16.55	-5	17,896	-0.03%
2019/12/09	2	16.40	5	16.50	16.30	-3	18,240	-0.02%
2019/12/06	74	16.29	16	16.21	16.35	58	18,132	0.32%
2019/12/05	14	15.65	1	15.70	15.70	13	17,726	0.07%
2019/12/04	1	15.55	4	15.65	15.55	-3	18,063	-0.02%
2019/12/03	3	15.65	1	15.70	15.70	2	18,789	0.01%
2019/12/02	1	15.00	32	14.88	15.50	-31	19,620	-0.16%
2019/11/29	1	15.80	0	0.00	15.50	1	19,782	0.01%
2019/11/28	1	15.70	0	0.00	15.60	1	20,209	0.00%
2019/11/27	13	15.97	7	15.93	16.10	6	20,992	0.03%
2019/11/26	22	16.05	3	15.97	16.15	19	21,042	0.09%
2019/11/25	22	16.59	21	16.77	16.25	1	20,617	0.00%
2019/11/22	1	17.15	9	16.57	16.15	-8	19,834	-0.04%
2019/11/21	1	16.00	25	16.11	16.55	-24	18,704	-0.13%
2019/11/20	1	15.80	22	15.93	15.70	-21	17,910	-0.12%
2019/11/19	2	15.65	6	15.45	15.40	-4	17,547	-0.02%
2019/11/18	19	15.08	18	15.32	15.15	1	16,976	0.01%
2019/11/15	11	14.95	21	14.95	14.90	-10	16,709	-0.06%
2019/11/14	3	14.05	3	14.00	14.00	0	16,338	0.00%
2019/11/13	10	14.03	1	14.05	14.00	9	16,424	0.05%
2019/11/12	10	13.95	0	0.00	14.05	10	16,615	0.06%
2019/11/11	1	13.75	3	13.65	13.60	-2	16,621	-0.01%
2019/11/08	1	14.20	5	14.20	14.15	-4	16,570	-0.02%
2019/11/07	2	14.08	0	0.00	14.15	2	16,592	0.01%
2019/11/06	30	14.50	6	14.60	14.45	24	16,521	0.15%
2019/11/04	17	14.90	0	0.00	14.60	17	16,542	0.10%
2019/11/01	70	15.10	138	14.90	14.90	-68	16,438	-0.41%	大賣/
2019/10/31	107	15.65	69	15.58	15.35	38	16,321	0.23%	大買/
2019/10/30	48	14.86	1	14.90	15.00	47	15,333	0.31%
2019/10/29	4	14.73	4	15.00	14.45	0	15,140	0.00%
2019/10/28	0	0.00	1	15.00	14.90	-1	15,233	-0.01%
2019/10/25	1	14.85	15	14.85	14.80	-14	15,513	-0.09%
2019/10/23	1	14.75	0	0.00	14.70	1	15,859	0.01%
2019/10/22	5	14.80	6	14.81	14.55	-1	15,876	-0.01%
2019/10/18	0	0.00	15	14.55	14.55	-15	15,857	-0.09%
2019/10/17	0	0.00	1	14.55	14.55	-1	15,948	-0.01%
2019/10/16	1	14.35	0	0.00	14.40	1	16,089	0.01%
2019/10/15	1	14.60	2	14.50	14.70	-1	16,377	-0.01%
2019/10/14	0	0.00	2	14.23	14.25	-2	16,316	-0.01%
2019/10/08	3	13.85	0	0.00	13.75	3	16,613	0.02%
2019/10/07	2	13.90	0	0.00	13.90	2	16,657	0.01%
2019/10/02	0	0.00	1	14.15	14.15	-1	16,566	-0.01%
2019/09/25	2	14.35	5	14.44	14.35	-3	16,418	-0.02%
2019/09/24	0	0.00	1	14.70	14.55	-1	16,485	-0.01%
2019/09/23	8	14.84	2	14.90	14.80	6	16,398	0.04%
2019/09/19	3	14.50	0	0.00	14.50	3	16,310	0.02%
2019/09/18	1	14.85	0	0.00	14.85	1	16,202	0.01%
2019/09/17	6	14.90	3	14.95	15.00	3	16,088	0.02%
2019/09/16	4	15.35	17	15.14	15.10	-13	15,838	-0.08%
2019/09/12	3	15.07	7	15.11	15.05	-4	15,112	-0.03%
2019/09/11	6	14.97	0	0.00	15.20	6	14,883	0.04%
2019/09/10	0	0.00	1	14.65	14.55	-1	14,308	-0.01%
2019/09/09	12	14.62	2	14.55	14.55	10	14,145	0.07%
2019/09/06	4	14.50	8	14.59	14.55	-4	13,956	-0.03%
2019/09/05	13	14.91	27	14.80	14.75	-14	13,659	-0.10%
2019/09/04	30	15.09	73	15.05	15.10	-43	13,004	-0.33%
2019/09/03	17	14.42	50	14.49	14.45	-33	12,321	-0.27%
2019/09/02	51	14.60	22	14.63	14.80	29	11,884	0.24%
2019/08/30	44	14.34	71	14.39	14.45	-27	11,134	-0.24%
2019/08/29	28	13.37	15	13.35	13.45	13	10,088	0.13%
2019/08/28	2	13.15	2	12.95	12.90	0	9,654	0.00%
2019/08/27	6	13.05	12	12.91	12.85	-6	9,632	-0.06%
2019/08/26	1	12.70	4	12.75	12.75	-3	9,601	-0.03%
2019/08/23	2	13.20	2	13.25	13.15	0	9,533	0.00%
2019/08/22	0	0.00	1	13.35	13.50	-1	9,474	-0.01%
2019/08/16	0	0.00	1	13.00	12.80	-1	8,950	-0.01%
2019/08/15	3	12.12	3	12.47	12.90	0	8,846	0.00%
2019/08/14	0	0.00	5	12.45	12.35	-5	8,724	-0.06%
2019/08/13	4	12.29	0	0.00	12.15	4	8,759	0.05%
2019/08/08	5	12.40	0	0.00	12.70	5	8,897	0.06%
2019/08/07	2	12.15	0	0.00	12.10	2	8,873	0.02%
2019/08/06	0	0.00	5	11.49	12.30	-5	8,854	-0.06%
2019/08/05	5	12.04	1	12.25	11.95	4	8,779	0.05%
2019/08/02	1	12.40	2	12.35	12.25	-1	8,777	-0.01%
2019/08/01	10	13.15	0	0.00	13.05	10	8,634	0.12%
2019/07/30	5	13.44	1	13.40	13.40	4	8,395	0.05%
2019/07/29	32	13.93	4	13.91	13.85	28	8,132	0.34%
2019/07/26	9	13.39	8	13.50	13.50	1	7,639	0.01%
2019/07/25	7	13.60	6	13.62	13.40	1	7,599	0.01%
2019/07/24	1	12.90	3	13.05	12.95	-2	7,238	-0.03%
2019/07/23	3	13.53	4	13.35	13.25	-1	7,257	-0.01%
2019/07/22	5	13.32	5	13.53	13.60	0	7,202	0.00%
2019/07/19	5	13.05	10	13.05	13.05	-5	7,063	-0.07%
2019/07/18	13	13.16	0	0.00	13.05	13	7,084	0.18%
2019/07/17	17	13.02	22	13.21	13.30	-5	7,012	-0.07%
2019/07/16	2	12.85	2	12.85	12.90	0	6,618	0.00%
2019/07/15	2	12.55	33	12.70	12.65	-31	6,514	-0.48%
2019/07/12	31	12.16	0	0.00	12.15	31	6,223	0.50%
2019/07/11	0	0.00	2	12.10	12.20	-2	6,337	-0.03%
2019/07/05	2	12.00	0	0.00	12.05	2	6,889	0.03%
2019/07/04	0	0.00	2	11.90	12.00	-2	7,009	-0.03%
2019/07/02	3	12.03	2	12.03	12.05	1	8,493	0.01%
2019/06/27	0	0.00	2	11.75	11.75	-2	8,918	-0.02%
2019/06/26	2	11.65	0	0.00	11.50	2	8,869	0.02%
2019/06/25	0	0.00	2	12.30	11.80	-2	8,900	-0.02%
2019/06/24	2	11.90	0	0.00	12.00	2	8,807	0.02%
2019/06/21	0	0.00	5	11.85	11.85	-5	8,900	-0.06%
2019/06/20	0	0.00	7	12.01	11.95	-7	8,946	-0.08%
2019/06/19	16	11.99	12	11.83	11.85	4	9,136	0.04%
2019/06/18	10	11.55	0	0.00	11.40	10	9,141	0.11%
2019/06/14	5	11.75	0	0.00	11.65	5	9,679	0.05%
2019/06/13	0	0.00	12	11.78	11.75	-12	9,785	-0.12%
2019/06/12	18	11.66	4	11.63	11.65	14	9,772	0.14%
2019/06/11	7	11.53	27	11.71	11.90	-20	9,632	-0.21%
2019/06/10	6	10.85	11	10.83	10.85	-5	9,393	-0.05%
2019/06/04	1	10.95	0	0.00	10.85	1	9,529	0.01%
2019/05/31	10	11.11	0	0.00	11.10	10	9,664	0.10%
2019/05/30	0	0.00	1	11.10	11.10	-1	9,733	-0.01%
2019/05/24	5	10.85	0	0.00	10.75	5	10,045	0.05%
2019/05/23	6	10.80	5	10.80	10.80	1	10,078	0.01%
2019/05/21	10	10.89	10	10.94	11.10	0	10,370	0.00%
2019/05/20	16	11.29	15	11.10	11.10	1	10,623	0.01%
2019/05/17	0	0.00	5	12.15	11.90	-5	10,694	-0.05%
2019/05/15	0	0.00	20	11.95	12.15	-20	11,275	-0.18%
2019/05/13	10	11.55	0	0.00	11.40	10	11,535	0.09%
2019/05/10	12	11.88	2	11.85	11.75	10	11,519	0.09%
2019/05/08	0	0.00	1	12.60	12.70	-1	11,407	-0.01%
2019/05/07	1	12.60	6	12.64	12.55	-5	11,432	-0.04%
2019/05/06	9	12.52	3	12.63	12.40	6	11,457	0.05%
2019/04/30	9	12.34	7	12.39	12.50	2	11,828	0.02%
2019/04/29	4	12.50	4	12.66	12.50	0	11,953	0.00%
2019/04/26	3	13.15	3	13.20	13.15	0	11,857	0.00%
2019/04/24	40	13.30	4	13.46	13.25	36	12,252	0.29%
2019/04/23	0	0.00	2	13.48	13.50	-2	12,744	-0.02%
2019/04/19	3	13.70	0	0.00	13.65	3	12,811	0.02%
2019/04/18	5	13.85	0	0.00	13.55	5	13,033	0.04%
2019/04/17	2	13.95	12	14.23	13.95	-10	13,250	-0.08%
2019/04/16	26	14.23	15	14.21	14.20	11	13,785	0.08%
2019/04/15	3	14.20	0	0.00	14.00	3	14,559	0.02%
2019/04/12	3	14.55	0	0.00	13.90	3	14,618	0.02%
2019/04/11	0	0.00	8	14.43	14.15	-8	14,573	-0.05%
2019/04/10	17	14.91	5	14.60	14.60	12	14,472	0.08%
2019/04/09	46	15.81	50	15.38	14.80	-4	14,352	-0.03%
2019/04/08	4	14.65	2	15.28	15.30	2	13,921	0.01%
2019/04/03	22	13.97	61	13.99	13.95	-39	13,527	-0.29%
2019/04/02	5	13.35	6	13.57	13.30	-1	13,461	-0.01%
2019/04/01	0	0.00	99	13.40	13.40	-99	13,529	-0.73%
2019/03/29	68	13.15	68	13.25	13.25	0	13,551	0.00%
2019/03/28	1	13.15	314	13.18	13.05	-313	13,781	-2.27%	大賣/鉅額交易
2019/03/27	10	13.55	2	13.60	13.50	8	13,798	0.06%
2019/03/26	51	13.80	347	13.69	13.55	-296	13,781	-2.15%	大賣/鉅額交易
2019/03/25	2	13.70	0	0.00	13.75	2	13,752	0.01%
2019/03/22	126	14.37	35	14.06	14.10	91	13,772	0.66%	大買/
2019/03/21	618	14.37	2	14.40	14.15	616	13,846	4.45%	大買/鉅額交易
2019/03/20	41	14.40	7	14.44	14.30	34	13,962	0.24%
2019/03/19	2	13.90	0	0.00	13.80	2	13,686	0.01%
2019/03/18	0	0.00	11	13.81	13.85	-11	14,141	-0.08%
2019/03/15	0	0.00	6	13.73	13.75	-6	15,426	-0.04%
2019/03/14	0	0.00	1	13.50	13.45	-1	15,854	-0.01%
2019/03/13	23	13.54	12	13.43	13.40	11	16,657	0.07%
2019/03/11	2	13.70	0	0.00	13.60	2	17,158	0.01%
2019/03/07	3	13.87	1	14.15	13.70	2	17,504	0.01%
2019/03/05	2	14.13	3	14.07	14.00	-1	17,887	-0.01%
2019/02/27	0	0.00	2	13.85	13.80	-2	17,987	-0.01%
2019/02/21	1	14.00	0	0.00	14.00	1	18,374	0.01%
2019/02/20	2	14.30	0	0.00	14.20	2	18,544	0.01%
2019/02/19	2	14.30	8	14.41	14.40	-6	18,906	-0.03%
2019/02/18	8	14.29	2	14.25	14.10	6	19,488	0.03%
2019/02/15	4	14.23	2	14.18	14.10	2	19,524	0.01%
2019/02/14	8	14.16	10	14.21	14.10	-2	19,259	-0.01%
2019/02/12	1	13.55	2	13.60	13.90	-1	18,572	-0.01%
2019/01/29	0	0.00	5	13.20	13.25	-5	18,576	-0.03%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/25	3	13.22	0	0.00	13.15	3	18,707	0.02%
2019/01/24	6	13.25	9	13.34	13.25	-3	18,874	-0.02%
2019/01/23	0	0.00	1	12.90	13.35	-1	18,954	-0.01%
2019/01/22	20	13.53	20	13.26	13.10	0	19,032	0.00%
2019/01/21	2	13.85	2	14.05	13.90	0	18,660	0.00%
2019/01/17	14	14.03	2	13.85	13.75	12	18,514	0.06%
2019/01/16	19	13.66	20	13.81	13.90	-1	18,396	-0.01%
2019/01/15	7	13.98	11	14.05	13.65	-4	18,118	-0.02%
2019/01/14	0	0.00	3	13.30	13.45	-3	17,558	-0.02%
2019/01/11	6	13.39	4	13.41	13.35	2	17,517	0.01%
2019/01/10	6	13.45	6	13.71	13.45	0	17,403	0.00%
2019/01/09	1	14.05	4	14.15	14.00	-3	17,156	-0.02%
2019/01/08	6	14.43	3	14.33	14.55	3	16,910	0.02%
2019/01/07	1	13.95	15	14.13	14.40	-14	16,250	-0.09%
2019/01/04	0	0.00	1	13.25	13.10	-1	15,488	-0.01%
2019/01/03	5	13.39	0	0.00	13.45	5	15,492	0.03%
2019/01/02	1	13.20	0	0.00	13.15	1	15,392	0.01%
2018/12/28	1	13.00	0	0.00	13.10	1	15,350	0.01%
2018/12/27	10	13.50	4	13.59	13.05	6	15,497	0.04%
2018/12/26	1	13.50	2	13.40	13.25	-1	15,310	-0.01%
2018/12/25	7	13.22	9	13.26	13.50	-2	15,415	-0.01%
2018/12/21	0	0.00	2	12.55	13.20	-2	14,973	-0.01%
2018/12/20	1	12.60	2	12.55	12.60	-1	14,911	-0.01%
2018/12/19	4	12.33	0.5	12.30	12.30	3.5	14,834	0.02%
2018/12/18	1	12.40	111	12.45	12.45	-110	14,981	-0.73%	大賣/鉅額交易
2018/12/17	1	12.40	1	12.65	12.30	0	15,113	0.00%
2018/12/14	13	12.20	4	12.34	12.60	9	15,534	0.06%
2018/12/13	1	12.70	6	12.70	12.25	-5	15,407	-0.03%
2018/12/12	3	12.88	3	12.92	12.90	0	15,294	0.00%
2018/12/11	264	13.19	388	13.26	12.90	-124	15,285	-0.81%	大買/大賣/鉅額交易
2018/12/10	355	13.56	59	13.76	13.60	296	15,357	1.93%	大買/鉅額交易
2018/12/07	0	0.00	64	13.41	13.75	-64	14,342	-0.45%
2018/12/06	26	13.60	29	14.03	12.50	-3	14,332	-0.02%
2018/12/05	7	13.30	8	13.26	13.75	-1	14,145	-0.01%
2018/12/04	5	13.20	23	13.38	13.20	-18	14,467	-0.12%
2018/12/03	11	12.93	16	12.91	12.85	-5	14,798	-0.03%
2018/11/30	5	12.30	57	12.35	12.30	-52	15,372	-0.34%
2018/11/29	12	12.50	4	12.38	12.10	8	16,645	0.05%
2018/11/28	0	0.00	13	12.82	12.80	-13	16,412	-0.08%
2018/11/27	6	12.77	0	0.00	12.90	6	16,444	0.04%
2018/11/23	6	12.60	0	0.00	12.40	6	16,524	0.04%
2018/11/22	11	12.62	0	0.00	12.30	11	16,605	0.07%
2018/11/21	3	12.90	0	0.00	13.10	3	16,482	0.02%
2018/11/20	6.5	12.97	2	12.85	12.95	4.5	16,511	0.03%
2018/11/19	4	13.01	4	13.34	13.15	0	16,536	0.00%
2018/11/16	25	12.93	17	13.06	13.00	8	16,487	0.05%
2018/11/15	17	12.41	27	12.43	12.50	-10	16,133	-0.06%
2018/11/14	8	11.45	14	11.82	11.85	-6	16,585	-0.04%
2018/11/09	0	0.00	1	10.35	10.45	-1	19,500	-0.01%
2018/11/07	0	0.00	1	10.25	10.60	-1	20,800	0.00%
2018/11/06	1	10.10	0	0.00	10.15	1	20,844	0.00%
2018/11/05	0	0.00	2	10.15	10.40	-2	20,954	-0.01%
2018/11/02	3	10.62	5	10.61	10.30	-2	20,935	-0.01%
2018/11/01	10	10.50	9	10.32	10.65	1	20,773	0.00%
2018/10/31	18	10.16	14	10.09	10.20	4	20,560	0.02%
2018/10/30	2	9.55	226	9.67	9.86	-224	20,460	-1.09%	大賣/鉅額交易
2018/10/29	101	9.15	10	9.20	9.10	91	20,271	0.45%	大買/
2018/10/24	0	0.00	3	10.00	10.05	-3	20,069	-0.01%
2018/10/22	0	0.00	4	10.15	10.25	-4	19,977	-0.02%
2018/10/19	2	10.00	1	10.00	10.00	1	19,919	0.01%
2018/10/17	0	0.00	25	10.65	10.35	-25	19,788	-0.13%
2018/10/16	5	10.45	78	10.65	10.45	-73	19,689	-0.37%
2018/10/15	0	0.00	2	10.55	10.30	-2	19,541	-0.01%
2018/10/12	7	10.26	5	10.32	10.40	2	19,446	0.01%
2018/10/11	243	9.81	0	0.00	9.77	243	19,307	1.26%	大買/鉅額交易
2018/10/04	3	11.58	12	11.80	11.50	-9	18,673	-0.05%
2018/10/03	20	11.68	20	11.70	11.45	0	18,707	0.00%
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/09/27	24	12.53	15	12.69	12.30	9	18,060	0.05%
2018/09/26	3	12.35	0	0.00	12.30	3	17,822	0.02%
2018/09/25	0	0.00	1	12.50	12.55	-1	17,762	-0.01%
2018/09/21	2	12.53	16	12.62	12.45	-14	17,549	-0.08%
2018/09/20	21	12.33	10	12.79	12.25	11	17,320	0.06%
2018/09/19	11	13.25	13	13.08	13.05	-2	16,795	-0.01%
2018/09/18	13	13.45	5	13.45	13.30	8	16,584	0.05%
2018/09/17	0	0.00	1	13.45	13.50	-1	16,401	-0.01%
2018/09/14	1	13.65	12	13.81	14.00	-11	16,153	-0.07%
2018/09/13	3	12.98	2	13.25	13.20	1	15,673	0.01%
2018/09/12	4	13.14	17	13.24	13.20	-13	15,263	-0.09%
2018/09/11	11	13.76	9	13.77	13.90	2	14,759	0.01%
2018/09/10	6	13.63	3	13.47	13.05	3	14,108	0.02%
2018/09/07	35	14.55	35	14.61	14.45	0	13,489	0.00%
2018/09/06	8	14.59	5	14.94	14.70	3	12,912	0.02%
2018/09/05	63	15.41	78	15.43	15.10	-15	12,083	-0.12%
2018/09/04	1	16.00	1	16.10	16.05	0	10,813	0.00%
2018/09/03	11	15.83	15	15.74	15.65	-4	10,756	-0.04%
2018/08/31	0	0.00	0.2	16.65	16.70	-0.2	10,728	0.00%
2018/08/30	0	0.00	12	16.17	16.00	-12	10,548	-0.11%
2018/08/29	8	15.76	1	16.10	16.10	7	10,415	0.07%
2018/08/28	2	15.30	4	15.15	15.20	-2	10,336	-0.02%
2018/08/27	9	14.81	35	14.89	15.10	-26	10,217	-0.25%
2018/08/24	52	15.61	1	15.05	15.05	51	10,035	0.51%
2018/08/23	35.2	15.94	10	15.75	16.00	25.2	9,818	0.26%
2018/08/22	3	15.25	2	15.40	15.05	1	9,524	0.01%
2018/08/21	29	14.82	41	14.79	15.30	-12	9,321	-0.13%
2018/08/20	27	14.12	108	14.08	14.20	-81	7,900	-1.03%	大賣/
2018/08/17	145	13.90	129	13.88	14.30	16	6,493	0.25%	大買/大賣/
2018/08/16	34	12.66	41	12.76	13.00	-7	5,438	-0.13%
2018/08/15	71	12.11	29	12.28	12.20	42	4,606	0.91%
2018/08/14	0	0.00	1	10.85	11.25	-1	3,657	-0.03%
2018/07/31	0	0.00	10	9.80	9.80	-10	2,855	-0.35%
2018/07/26	0	0.00	3	9.66	9.73	-3	2,815	-0.11%
2018/07/11	3	9.49	0	0.00	9.54	3	2,865	0.10%
2018/06/27	0	0.00	10	9.97	9.93	-10	2,683	-0.37%
2018/06/14	10	10.30	0	0.00	10.40	10	2,573	0.39%
2018/06/13	0	0.00	10	10.50	10.25	-10	2,509	-0.40%
2018/06/05	20	9.88	10	9.95	9.71	10	2,141	0.47%
2018/05/14	54	9.58	0	0.00	9.36	54	2,029	2.66%
2018/05/10	36	9.53	0	0.00	9.50	36	1,980	1.82%
2018/03/31	0	0.00	15	9.80	9.78	-15	2,754	-0.54%
2018/03/29	0	0.00	1	9.83	9.83	-1	2,842	-0.04%
2018/03/23	0.1	9.40	0	0.00	9.40	0.1	3,587	0.00%
2018/03/20	1	9.69	0	0.00	9.69	1	3,671	0.03%
2018/03/07	10	9.50	1	9.60	9.48	9	4,227	0.21%
2018/03/05	1	9.31	0	0.00	9.31	1	4,342	0.02%
2018/02/27	5	9.61	0	0.00	9.58	5	4,687	0.11%
2018/02/26	0	0.00	1	9.53	9.50	-1	4,776	-0.02%
2018/02/21	0	0.00	2	9.29	9.32	-2	4,866	-0.04%
2018/02/12	2	9.00	0	0.00	9.06	2	4,960	0.04%
2018/02/08	1	9.02	0	0.00	9.02	1	5,019	0.02%
2018/02/06	0	0.00	3	9.04	9.05	-3	5,226	-0.06%
2018/01/18	1	10.35	0	0.00	10.35	1	6,762	0.01%
2018/01/17	0	0.00	20	10.50	10.45	-20	6,815	-0.29%
2018/01/11	5	10.60	0	0.00	10.45	5	6,785	0.07%
2018/01/10	1	10.45	1	10.70	10.45	0	6,692	0.00%
2018/01/08	20	11.00	1	10.90	10.90	19	6,553	0.29%