金像電 (2368)-國票-和平券商分點個股進出

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
206.5
漲跌
▲3.0
漲幅
+1.47%
成交量
7,864張
產業
上市電子零組件類股
1487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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/17	1	204.00	2	206.75	206.50	-1	8,772	-0.01%
2024/05/16	2	207.00	4.1	206.81	203.50	-2.1	8,896	-0.02%
2024/05/15	4	194.00	5	195.40	195.50	-1	8,860	-0.01%
2024/05/14	1.1	188.23	1	190.50	190.50	0.1	8,965	0.00%
2024/05/13	2.1	188.92	2	187.50	187.50	0.1	9,156	0.00%
2024/05/10	5	195.57	4	192.88	193.00	1	9,324	0.01%
2024/05/09	1	196.50	11.1	199.63	198.50	-10.1	9,180	-0.11%
2024/05/08	1	194.50	5	196.40	196.50	-4	9,192	-0.04%
2024/05/07	1.1	190.95	1	192.00	192.00	0.1	9,454	0.00%
2024/05/06	6	192.58	0	0.00	190.50	6	9,494	0.06%
2024/05/03	3	194.00	1	192.00	192.00	2	9,481	0.02%
2024/05/02	1	194.00	7	196.29	196.50	-6	9,571	-0.06%
2024/04/30	1	198.00	6	202.25	197.00	-5	9,607	-0.05%
2024/04/29	1	197.00	2	199.00	198.00	-1	9,648	-0.01%
2024/04/26	1	192.00	4	193.63	192.50	-3	9,791	-0.03%
2024/04/25	3	192.17	0	0.00	187.00	3	9,799	0.03%
2024/04/24	3	193.67	2	196.75	196.50	1	9,812	0.01%
2024/04/23	3	183.83	4	187.13	188.00	-1	9,758	-0.01%
2024/04/22	18.3	187.71	1	182.00	182.00	17.3	9,666	0.18%
2024/04/19	7.1	198.04	3	197.50	196.00	4.1	9,531	0.04%
2024/04/18	1	201.00	3	205.33	205.00	-2	9,488	-0.02%
2024/04/17	8.2	202.80	6	200.75	201.50	2.2	9,472	0.02%
2024/04/16	4.5	205.39	2	201.75	201.50	2.5	9,455	0.03%
2024/04/15	7	224.00	7	217.89	212.50	0	9,443	0.00%
2024/04/12	3	228.83	1	230.00	229.50	2	9,313	0.02%
2024/04/11	0.2	229.00	1	230.50	229.50	-0.9	9,337	-0.01%
2024/04/10	2.1	235.00	0	236.50	230.50	2.1	9,333	0.02%
2024/04/09	2.1	238.61	0	0.00	237.00	2.1	9,352	0.02%
2024/04/08	2	245.25	4	246.00	242.50	-2	9,345	-0.02%
2024/04/03	0	239.85	2	239.50	241.00	-2	9,259	-0.02%
2024/04/02	11.1	237.49	0.1	236.50	234.00	11	9,240	0.12%
2024/04/01	3	246.67	2	245.50	245.00	1	9,145	0.01%
2024/03/29	1	244.02	5	248.90	245.50	-4	9,152	-0.04%
2024/03/28	3	245.17	3	247.50	244.50	0	9,107	0.00%
2024/03/27	3.1	248.44	3.2	252.84	251.00	-0.1	9,052	0.00%
2024/03/26	1	244.00	5	242.00	242.00	-4	8,927	-0.05%
2024/03/25	3	249.66	1	253.00	247.50	2	8,912	0.02%
2024/03/22	5	239.50	8	245.38	247.50	-3	8,866	-0.03%
2024/03/21	7	234.00	6	234.50	233.50	1	8,668	0.01%
2024/03/20	4	231.37	5	230.20	229.50	-1	8,699	-0.01%
2024/03/19	6.1	233.93	4	230.38	229.50	2.1	8,751	0.02%
2024/03/18	6	236.25	5	236.80	238.00	1	8,684	0.01%
2024/03/15	6	228.00	6	232.25	232.50	0	8,689	0.00%
2024/03/14	17.2	223.66	8	221.69	220.50	9.2	8,659	0.11%
2024/03/13	13.3	237.33	7	229.79	229.00	6.3	8,739	0.07%
2024/03/12	7.1	244.15	3	242.50	242.50	4.1	8,651	0.05%
2024/03/11	4	249.25	2	248.01	248.00	2	8,593	0.02%
2024/03/08	6	249.76	4	248.75	249.50	2	8,641	0.02%
2024/03/07	14.4	263.86	4	255.00	252.50	10.4	8,595	0.12%
2024/03/06	3	263.33	5	269.40	274.50	-2	8,335	-0.02%
2024/03/05	1	257.00	3	265.50	265.50	-2	8,341	-0.02%
2024/03/04	1	261.50	1	260.50	259.00	0	8,359	0.00%
2024/03/01	1	260.00	2	264.25	261.50	-1	8,322	-0.01%
2024/02/29	1	258.00	3	257.17	257.00	-2	8,274	-0.02%
2024/02/27	4.1	254.85	0	0.00	252.50	4.1	8,255	0.05%
2024/02/26	2	260.01	2	261.25	261.50	0	8,170	0.00%
2024/02/23	6	259.26	9	265.11	262.00	-3	8,128	-0.04%
2024/02/22	7	256.86	2	255.50	255.50	5	8,003	0.06%
2024/02/21	2	258.78	3	261.67	259.50	-1	7,836	-0.01%
2024/02/20	5	259.18	3.1	259.22	261.50	2	7,793	0.03%
2024/02/19	7	270.93	3	263.52	265.00	4	7,781	0.05%
2024/02/16	5	271.01	4	274.11	275.00	1	7,674	0.01%
2024/02/15	0	273.00	22	267.09	273.00	-22	7,656	-0.29%
2024/02/05	24	252.35	6.2	245.81	248.50	17.8	7,528	0.24%
2024/02/02	2	238.98	5	242.09	241.00	-2.9	7,755	-0.04%
2024/02/01	2	228.50	2	230.75	231.50	0	7,649	0.00%
2024/01/31	2	230.52	2	233.00	229.00	0	7,741	0.00%
2024/01/30	4	231.38	5.1	238.70	234.00	-1.1	7,738	-0.01%
2024/01/29	0	220.09	0.1	222.00	224.50	-0.1	7,520	0.00%
2024/01/26	1	218.00	2	219.75	216.50	-1	7,612	-0.01%
2024/01/25	0	0.00	1	223.50	222.50	-1	7,651	-0.01%
2024/01/23	0	217.50	5	221.80	221.50	-5	7,645	-0.07%
2024/01/22	1	220.48	5	220.70	222.00	-4	7,580	-0.05%
2024/01/18	4.1	204.47	1	200.53	200.50	3	7,433	0.04%
2024/01/17	1	213.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	2	214.75	2	217.75	214.50	0	7,386	0.00%
2024/01/15	0	214.00	3	216.67	216.00	-3	7,379	-0.04%
2024/01/12	4	207.63	1	208.00	208.00	3	7,425	0.04%
2024/01/11	2	201.53	5	204.50	206.00	-3	7,457	-0.04%
2024/01/10	1	195.50	4	199.63	200.00	-3	7,509	-0.04%
2024/01/09	5	202.10	2	199.00	195.50	3	7,541	0.04%
2024/01/08	2	207.00	3	205.50	204.50	-1	7,519	-0.01%
2024/01/05	10.2	211.99	5	212.30	205.50	5.2	7,562	0.07%
2024/01/04	3	215.00	1	213.00	213.00	2	7,600	0.03%
2024/01/03	2	211.75	2	217.75	218.50	0	7,637	0.00%
2024/01/02	0	0.00	2	217.75	218.00	-2	7,643	-0.03%
2023/12/29	1	214.50	1	219.00	218.00	0	7,716	0.00%
2023/12/28	2	217.00	1	214.50	214.50	1	7,853	0.01%
2023/12/27	1	213.50	2	216.75	217.00	-1	8,073	-0.01%
2023/12/26	3	213.17	2	214.25	215.50	1	8,392	0.01%
2023/12/22	1	212.50	2	217.00	217.00	-1	8,705	-0.01%
2023/12/21	1.1	208.55	1	210.00	210.50	0	8,828	0.00%
2023/12/20	4.1	214.22	4	214.38	213.50	0.1	9,114	0.00%
2023/12/19	3	212.83	2	212.75	213.50	1	9,164	0.01%
2023/12/15	0.1	215.50	0	219.00	215.50	0.1	9,288	0.00%
2023/12/14	4	222.63	0	0.00	220.00	4	9,289	0.04%
2023/12/13	1	225.50	1	224.50	223.50	0	9,307	0.00%
2023/12/12	1	222.50	1	218.50	219.50	0	9,358	0.00%
2023/12/11	3	225.33	1	223.56	220.50	2	9,350	0.02%
2023/12/08	5	237.00	5	239.30	238.00	0	9,317	0.00%
2023/12/07	3	226.83	3	224.50	224.50	0	9,137	0.00%
2023/12/06	0	0.00	5	222.60	223.50	-5	9,168	-0.05%
2023/12/05	4	217.12	2	215.00	212.00	2	9,163	0.02%
2023/12/04	2	229.25	1	233.50	224.00	1	9,137	0.01%
2023/11/30	1	228.50	1	231.50	228.00	0	9,479	0.00%
2023/11/29	0	0.00	2	224.25	225.00	-2	9,460	-0.02%
2023/11/27	1	215.00	0	0.00	211.50	1	9,746	0.01%
2023/11/24	1	216.00	1	220.50	217.50	0	9,920	0.00%
2023/11/23	2	220.75	2	218.75	215.50	0	9,995	0.00%
2023/11/22	2	221.75	2	221.75	221.00	0	10,095	0.00%
2023/11/21	2	224.50	2.1	225.24	225.00	-0.1	10,258	0.00%
2023/11/20	1	219.50	1	224.50	223.50	0	10,564	0.00%
2023/11/17	0	222.00	0	0.00	221.50	0	10,825	0.00%
2023/11/16	5	221.40	2	220.53	220.50	3	10,939	0.03%
2023/11/15	2	228.50	2	229.26	229.00	0	10,990	0.00%
2023/11/14	0	230.50	7	232.93	232.00	-7	11,656	-0.06%
2023/11/13	5	218.40	5.8	217.95	217.00	-0.8	12,092	-0.01%
2023/11/10	8	222.12	13	223.84	220.50	-5	12,229	-0.04%
2023/11/09	1	207.51	7	211.71	215.00	-6	12,137	-0.05%
2023/11/08	2	205.25	5	206.80	209.00	-3	12,248	-0.02%
2023/11/07	3	199.67	3	200.00	200.00	0	12,491	0.00%
2023/11/06	0	196.50	8	196.88	197.50	-8	12,660	-0.06%
2023/11/03	1	190.50	3	190.17	189.00	-2	12,868	-0.02%
2023/11/02	4	183.62	1	183.01	184.00	3	12,928	0.02%
2023/11/01	3	177.50	5	176.90	177.00	-2	13,071	-0.02%
2023/10/31	8	181.81	3	176.04	176.00	5	13,190	0.04%
2023/10/30	2	186.25	2	186.50	185.50	0	13,269	0.00%
2023/10/27	2	187.99	0	0.00	186.50	2	13,444	0.02%
2023/10/26	11	190.14	3	189.17	187.00	8	13,636	0.06%
2023/10/25	3	200.83	3	201.17	200.50	0	13,652	0.00%
2023/10/24	2	192.25	3	198.50	201.50	-1	13,863	-0.01%
2023/10/23	2	190.25	2	194.00	192.50	0	13,959	0.00%
2023/10/20	5	192.30	3	192.67	192.50	2	14,232	0.01%
2023/10/19	4	196.75	4	198.25	197.50	0	14,457	0.00%
2023/10/18	8	201.56	4	198.50	198.50	4	14,624	0.03%
2023/10/17	6	212.33	3	207.67	207.50	3	14,675	0.02%
2023/10/16	4	214.63	4	215.13	215.00	0	14,732	0.00%
2023/10/13	3	220.17	4	223.25	223.00	-1	14,818	-0.01%
2023/10/12	1	222.50	4	224.38	223.50	-3	14,832	-0.02%
2023/10/11	2	220.25	1	220.00	218.00	1	14,997	0.01%
2023/10/05	4	222.00	2	222.51	222.50	2	15,490	0.01%
2023/10/04	1	213.00	3	218.33	221.00	-2	15,730	-0.01%
2023/10/03	4	221.75	2	220.50	219.00	2	15,759	0.01%
2023/10/02	5	225.30	3	230.33	215.50	2	15,638	0.01%
2023/09/28	0	0.00	6	218.75	219.50	-6	15,485	-0.04%
2023/09/27	0	0.00	3	208.67	211.50	-3	15,348	-0.02%
2023/09/26	8	206.81	3	207.33	204.00	5	15,546	0.03%
2023/09/25	7	212.50	20	213.55	211.00	-13	15,739	-0.08%
2023/09/22	1	192.00	2	198.75	201.00	-1	15,794	-0.01%
2023/09/21	1	189.00	4	194.13	195.00	-3	15,813	-0.02%
2023/09/20	11	193.95	2	194.50	193.50	9	15,888	0.06%
2023/09/19	3	190.17	2	192.75	190.00	1	15,919	0.01%
2023/09/18	6	195.33	1	192.50	193.00	5	15,947	0.03%
2023/09/15	2	200.50	3	204.33	203.50	-1	15,915	-0.01%
2023/09/14	1	197.00	2	198.50	199.50	-1	16,237	-0.01%
2023/09/13	5	195.19	2	196.75	194.00	3	16,324	0.02%
2023/09/12	1	197.50	2	202.00	200.00	-1	16,419	-0.01%
2023/09/11	4	200.00	1	199.00	199.00	3	16,718	0.02%
2023/09/07	3	212.50	1	209.50	209.50	2	16,783	0.01%
2023/09/06	2	215.25	5	218.71	216.50	-3	16,895	-0.02%
2023/09/05	2	208.50	2	206.00	208.00	0	16,863	0.00%
2023/09/04	0	0.00	2	204.25	206.00	-2	16,963	-0.01%
2023/09/01	6.1	205.75	3	201.50	201.00	3.1	17,167	0.02%
2023/08/31	1	214.00	1	213.96	215.50	0	17,119	0.00%
2023/08/30	4	208.38	6.1	208.20	208.50	-2.1	17,335	-0.01%
2023/08/29	5	201.80	1	199.00	201.00	4	17,494	0.02%
2023/08/28	4	203.50	3	202.00	202.00	1	17,497	0.01%
2023/08/25	2	206.50	0.1	207.25	207.00	1.9	17,578	0.01%
2023/08/24	14	219.93	16	219.34	216.50	-2	17,675	-0.01%
2023/08/23	6	208.07	10	208.75	209.00	-4	17,478	-0.02%
2023/08/22	2	204.50	3	205.50	201.50	-1	17,694	-0.01%
2023/08/21	9.1	203.53	11	204.55	201.50	-1.9	18,190	-0.01%
2023/08/18	36.1	207.31	26.3	209.88	203.50	9.8	18,218	0.05%
2023/08/17	17	197.68	20.3	199.67	206.50	-3.3	17,771	-0.02%
2023/08/16	3	183.17	11	184.95	188.00	-8	17,637	-0.05%
2023/08/15	2.2	182.73	1	182.00	180.00	1.2	18,217	0.01%
2023/08/14	15	173.27	15	174.60	173.50	0	18,299	0.00%
2023/08/11	2	176.25	26	176.56	178.50	-24	18,279	-0.13%
2023/08/10	9	169.28	16	167.41	166.50	-7	18,003	-0.04%
2023/08/09	4	176.75	3	175.67	179.00	1	17,778	0.01%
2023/08/08	1	171.50	3	172.17	172.00	-2	17,596	-0.01%
2023/08/07	10	168.50	3	168.17	168.00	7	17,423	0.04%
2023/08/04	7	157.43	6	158.58	158.50	1	17,245	0.01%
2023/08/02	7.1	164.04	6	161.58	157.50	1.1	17,111	0.01%
2023/08/01	5.1	167.61	3.1	165.32	165.00	2	16,979	0.01%
2023/07/31	17.1	171.18	6	169.83	169.50	11.1	16,856	0.07%
2023/07/28	0.1	175.00	1	177.50	178.50	-0.9	16,700	-0.01%
2023/07/27	3	176.36	6	177.34	176.00	-3	16,663	-0.02%
2023/07/26	4.1	175.24	5	178.10	174.50	-0.9	16,436	-0.01%
2023/07/25	15.1	184.41	9	188.78	177.00	6.1	16,360	0.04%
2023/07/24	7	186.29	7	187.07	188.50	0	16,090	0.00%
2023/07/21	3	174.85	5	179.60	181.00	-2	15,856	-0.01%
2023/07/20	1	169.50	2	174.50	175.50	-1	15,743	-0.01%
2023/07/19	5	175.99	1	171.50	171.50	4	15,678	0.03%
2023/07/18	3	175.02	3	178.67	178.00	0	15,619	0.00%
2023/07/17	13	176.85	7	178.50	176.50	6	15,444	0.04%
2023/07/14	5	177.60	6	177.92	182.00	-1	15,399	-0.01%
2023/07/13	3	181.17	6	182.67	180.00	-3	15,223	-0.02%
2023/07/12	0	0.00	2	168.25	170.00	-2	15,013	-0.01%
2023/07/11	5	161.30	10	163.30	163.50	-5	14,816	-0.03%
2023/07/10	2	154.00	4	153.50	155.00	-2	14,581	-0.01%
2023/07/07	7	148.43	5	150.00	148.50	2	14,598	0.01%
2023/07/06	6	150.08	1	153.00	149.00	5	14,706	0.03%
2023/07/05	1	154.50	3	154.50	154.50	-2	14,620	-0.01%
2023/07/04	5	155.20	4	155.37	155.50	1	14,613	0.01%
2023/07/03	5	153.50	5	153.10	153.00	0	14,426	0.00%
2023/06/30	8	145.06	21	143.50	146.00	-13	14,134	-0.09%
2023/06/29	2	138.00	0	0.00	139.00	2	13,829	0.01%
2023/06/28	4	137.50	3	139.00	138.00	1	13,872	0.01%
2023/06/27	6	136.08	0	0.00	135.00	6	13,928	0.04%
2023/06/26	3	139.17	0	0.00	138.50	3	13,986	0.02%
2023/06/21	1	142.50	1	143.00	142.00	0	13,981	0.00%
2023/06/20	5	140.90	13	142.15	142.00	-8	14,126	-0.06%
2023/06/19	1	140.00	0	0.00	140.00	1	14,288	0.01%
2023/06/16	7	141.14	3	141.50	139.50	4	14,268	0.03%
2023/06/15	13	136.65	4.1	137.09	138.00	8.9	14,089	0.06%
2023/06/14	8	136.25	2	135.00	134.50	6	13,778	0.04%
2023/06/13	3.1	136.65	2	139.00	136.00	1.1	13,742	0.01%
2023/06/12	6	135.50	73	136.57	135.00	-67	13,569	-0.49%
2023/06/09	0	139.50	7	138.93	139.00	-7	13,416	-0.05%
2023/06/08	3	133.84	0	0.00	133.00	3	13,188	0.02%
2023/06/07	75	136.47	9	134.61	134.50	66	13,041	0.51%
2023/06/06	2	129.02	0	0.00	130.00	2	13,003	0.02%
2023/06/05	5	131.60	7	131.21	133.00	-2	12,873	-0.02%
2023/06/02	2	124.75	3	128.83	128.00	-1	12,646	-0.01%
2023/06/01	0	0.00	3	124.33	125.00	-3	12,322	-0.02%
2023/05/31	3	122.67	0	0.00	122.00	3	12,268	0.02%
2023/05/30	3	122.33	3	124.33	125.00	0	12,147	0.00%
2023/05/29	3	119.67	2	121.50	121.50	1	12,068	0.01%
2023/05/26	10	124.60	5	124.60	121.50	5	12,263	0.04%
2023/05/25	5	122.00	16	119.94	122.50	-11	11,877	-0.09%
2023/05/24	2	109.01	3	111.00	111.50	-1	11,324	-0.01%
2023/05/23	5	111.70	1	110.50	110.50	4	11,271	0.04%
2023/05/22	5	115.70	1	113.57	113.50	4	11,155	0.04%
2023/05/19	6	109.75	22	111.66	113.50	-16	10,654	-0.15%
2023/05/18	0	0.00	11	100.49	103.50	-11	9,916	-0.11%
2023/05/17	4	94.55	4	97.33	97.90	0	9,528	0.00%
2023/05/16	2	95.37	0	0.00	95.10	2	9,364	0.02%
2023/05/15	2	95.70	2	96.50	96.70	0	9,348	0.00%
2023/05/12	3	92.67	3	94.07	95.50	0	9,433	0.00%
2023/05/11	4	95.53	0	0.00	95.00	4	9,485	0.04%
2023/05/10	1	96.61	0	0.00	96.20	1	9,558	0.01%
2023/05/09	2	97.35	1	98.40	97.30	1	9,660	0.01%
2023/05/08	2	97.86	0	0.00	97.20	2	9,808	0.02%
2023/05/05	0	0.00	1	98.70	98.10	-1	9,896	-0.01%
2023/05/04	5	95.92	1	96.70	96.70	4	10,067	0.04%
2023/05/03	3	97.17	0	0.00	96.70	3	10,151	0.03%
2023/05/02	0	98.60	0	0.00	98.20	0	10,195	0.00%
2023/04/28	4	99.38	1	98.50	98.60	3	10,223	0.03%
2023/04/27	2	98.15	0	0.00	98.50	2	10,153	0.02%
2023/04/26	3	96.07	8	96.53	98.40	-5	10,172	-0.05%
2023/04/25	4	97.43	2	95.90	96.40	2	10,097	0.02%
2023/04/21	2	98.80	0	0.00	98.20	2	10,022	0.02%
2023/04/19	0	0.00	1	103.50	101.50	-1	10,094	-0.01%
2023/04/18	2	101.50	0	0.00	101.50	2	10,103	0.02%
2023/04/17	1.1	103.45	1	102.00	102.50	0.1	10,135	0.00%
2023/04/13	3	100.83	21	99.97	99.30	-18	10,044	-0.18%
2023/04/12	1	103.00	2	103.00	102.50	-1	9,937	-0.01%
2023/04/11	0	0.00	4.9	102.82	103.00	-4.9	9,756	-0.05%
2023/04/10	2	98.15	7	97.99	98.80	-5	9,568	-0.05%
2023/04/07	11	95.50	0	0.00	95.30	11	9,463	0.12%
2023/04/06	12	94.04	0	0.00	94.10	12	9,350	0.13%
2023/03/31	0	0.00	1	97.90	97.30	-1	9,237	-0.01%
2023/03/30	1	98.10	1	98.40	97.80	0	9,224	0.00%
2023/03/29	3	96.50	2	98.15	96.70	1	9,142	0.01%
2023/03/28	1	96.60	5	98.00	97.70	-4	9,014	-0.04%
2023/03/27	0	0.00	7	96.81	98.00	-7	8,784	-0.08%
2023/03/24	7	93.01	6	93.50	94.00	1	8,744	0.01%
2023/03/23	17	94.18	14	93.91	93.20	3	8,620	0.03%
2023/03/22	12	95.14	26	95.44	95.40	-14	8,401	-0.17%
2023/03/21	0	0.00	6	92.12	92.50	-6	7,819	-0.08%
2023/03/20	0	0.00	2	90.05	90.20	-2	7,651	-0.03%
2023/03/17	0	0.00	4	88.90	89.50	-4	7,608	-0.05%
2023/03/16	2	87.10	0	0.00	86.80	2	7,566	0.03%
2023/03/15	1	88.60	0	0.00	88.20	1	7,605	0.01%
2023/03/14	1	88.80	0	0.00	88.10	1	7,634	0.01%
2023/03/13	5	87.92	4	88.25	89.30	1	7,659	0.01%
2023/03/10	1	87.60	1	87.70	87.70	0	7,646	0.00%
2023/03/09	8	89.24	15	89.07	89.40	-7	7,705	-0.09%
2023/03/08	5	92.64	1.2	93.07	92.50	3.8	7,507	0.05%
2023/03/07	2	92.55	7	92.90	93.00	-5	7,641	-0.07%
2023/03/06	0	0.00	5	91.08	90.90	-5	7,540	-0.07%
2023/03/03	10	91.20	2	91.55	90.40	8	7,685	0.10%
2023/03/01	5	92.02	4	91.13	90.80	1	7,713	0.01%
2023/02/24	5	91.40	9	91.57	92.10	-4	7,631	-0.05%
2023/02/23	2	89.20	2	88.65	89.00	0	7,430	0.00%
2023/02/22	2	87.10	0	0.00	87.10	2	7,565	0.03%
2023/02/21	1	88.90	2	90.00	88.60	-1	7,570	-0.01%
2023/02/20	2	88.70	0	0.00	88.50	2	7,537	0.03%
2023/02/17	1	86.40	0	0.00	87.70	1	7,443	0.01%
2023/02/16	2	88.15	0	0.00	88.10	2	7,570	0.03%
2023/02/15	0	0.00	1	86.90	87.10	-1	7,865	-0.01%
2023/02/13	1	85.10	4	86.30	86.50	-3	8,196	-0.04%
2023/02/10	6	85.75	40	85.80	85.10	-34	8,434	-0.40%
2023/02/09	12	86.76	72	86.79	86.90	-60	8,363	-0.72%
2023/02/08	3	87.73	3	87.63	87.80	0	8,250	0.00%
2023/02/07	9	87.93	0	0.00	88.00	9	8,254	0.11%
2023/02/06	5	90.76	1	89.50	89.50	4	8,203	0.05%
2023/02/03	9	93.88	14	92.93	93.40	-5	8,194	-0.06%
2023/02/02	4	91.68	5	92.38	93.50	-1	8,215	-0.01%
2023/02/01	4	88.55	2	89.05	89.10	2	8,135	0.02%
2023/01/31	3	87.23	1.1	87.13	87.30	1.9	8,206	0.02%
2023/01/30	4	88.60	2	89.00	88.00	2	8,258	0.02%
2023/01/17	3	87.97	0	0.00	88.00	3	8,342	0.04%
2023/01/16	1	88.20	1	89.60	88.70	0	8,462	0.00%
2023/01/13	1	88.70	1	89.50	89.30	0	8,529	0.00%
2023/01/12	3	89.83	1	89.10	88.60	2	8,742	0.02%
2023/01/11	7	93.27	1	93.40	90.90	6	8,825	0.07%
2023/01/10	0	0.00	2.2	91.85	91.80	-2.2	8,935	-0.02%
2023/01/09	1	89.30	2	90.60	91.00	-1	9,201	-0.01%
2023/01/06	4	86.25	4	87.03	87.20	0	9,460	0.00%
2023/01/05	5	86.62	2	85.20	85.20	3	9,816	0.03%
2023/01/04	45	87.61	1	87.00	87.00	44	9,979	0.44%
2023/01/03	62	88.04	2	88.95	89.20	60	10,081	0.60%
2022/12/30	3	87.63	2	87.30	86.80	1	10,259	0.01%
2022/12/29	1	85.10	3	86.77	87.00	-2	10,578	-0.02%
2022/12/28	6	87.50	1	85.80	85.80	5	10,960	0.05%
2022/12/27	1	89.10	1	90.10	89.70	0	11,165	0.00%
2022/12/26	0	0.00	4	89.10	89.00	-4	11,494	-0.03%
2022/12/23	3	87.20	3	88.13	88.40	0	11,992	0.00%
2022/12/22	7	90.03	1	89.40	89.40	6	12,229	0.05%
2022/12/21	5	91.06	8	90.44	90.20	-3	12,393	-0.02%
2022/12/20	4	93.40	4	91.80	91.80	0	12,656	0.00%
2022/12/19	2	95.20	5	94.50	95.10	-3	12,955	-0.02%
2022/12/16	8	93.54	13	94.63	95.70	-5	13,483	-0.04%
2022/12/15	10	97.10	0	0.00	96.60	10	13,535	0.07%
2022/12/14	0	0.00	1	96.90	97.00	-1	13,841	-0.01%
2022/12/13	1	95.00	2	95.40	95.00	-1	14,007	-0.01%
2022/12/12	1	94.50	2	95.35	95.50	-1	14,126	-0.01%
2022/12/09	0	0.00	1	96.80	95.50	-1	14,169	-0.01%
2022/12/08	2	94.80	0	0.00	95.20	2	14,202	0.01%
2022/12/07	2	95.85	0	0.00	95.50	2	14,220	0.01%
2022/12/06	1	98.50	1	99.80	97.90	0	14,235	0.00%
2022/12/05	2	98.80	0	0.00	98.30	2	14,275	0.01%
2022/12/02	1	99.60	3	99.40	99.10	-2	14,301	-0.01%
2022/12/01	0	0.00	3	100.50	100.50	-3	14,353	-0.02%
2022/11/30	4	97.85	0	0.00	97.50	4	14,355	0.03%
2022/11/29	1	97.90	0	0.00	97.50	1	14,502	0.01%
2022/11/28	0	0.00	2	102.25	102.50	-2	14,402	-0.01%
2022/11/25	2	100.00	1	100.00	100.00	1	14,421	0.01%
2022/11/24	0	0.00	3	100.33	100.50	-3	14,483	-0.02%
2022/11/23	0	0.00	2	98.75	98.70	-2	14,507	-0.01%
2022/11/22	1	97.10	0	0.00	97.10	1	14,530	0.01%
2022/11/21	1	100.00	3.5	99.59	98.50	-2.5	14,571	-0.02%
2022/11/18	3	98.07	3.1	100.15	97.10	-0.1	14,534	0.00%
2022/11/17	0	0.00	4	98.18	98.70	-4	14,434	-0.03%
2022/11/16	3	96.40	3	96.97	96.80	0	14,513	0.00%
2022/11/15	2	96.10	1	97.10	95.60	1	14,608	0.01%
2022/11/14	2	96.10	6	97.37	97.30	-4	14,948	-0.03%
2022/11/11	6	96.12	4.8	97.78	94.00	1.2	15,166	0.01%
2022/11/10	1	90.60	6.2	93.50	94.00	-5.2	15,028	-0.03%
2022/11/09	2	90.55	3	91.80	92.00	-1	15,278	-0.01%
2022/11/08	3	91.00	19	90.70	89.20	-16	15,431	-0.10%
2022/11/07	2	88.10	1	89.20	87.60	1	15,185	0.01%
2022/11/04	2	86.65	13	87.89	88.10	-11	15,145	-0.07%
2022/11/03	3	87.17	3	87.87	87.80	0	15,102	0.00%
2022/11/02	0	0.00	6	87.92	88.20	-6	15,053	-0.04%
2022/11/01	3	85.63	4	86.55	86.50	-1	15,093	-0.01%
2022/10/31	1	83.60	4	85.18	85.60	-3	14,949	-0.02%
2022/10/28	7	81.84	12	82.13	82.10	-5	14,853	-0.03%
2022/10/27	5	78.68	6.7	80.91	81.50	-1.7	14,807	-0.01%
2022/10/26	19	77.60	10	77.02	76.90	9	14,684	0.06%
2022/10/25	13	79.55	10	78.57	78.40	3	14,672	0.02%
2022/10/24	13	81.09	16	80.00	80.00	-3	14,785	-0.02%
2022/10/21	12	81.73	9	80.59	79.90	3	14,848	0.02%
2022/10/20	12	81.17	11	82.03	82.30	1	14,883	0.01%
2022/10/19	5	83.56	4	83.30	83.00	1	14,935	0.01%
2022/10/18	7	84.13	4	83.33	83.00	3	15,190	0.02%
2022/10/17	34	83.67	24	83.95	84.60	10	15,263	0.07%
2022/10/14	17	90.29	6	89.28	88.00	11	15,056	0.07%
2022/10/13	6.1	89.47	3	88.47	88.80	3.1	14,846	0.02%
2022/10/12	6	85.80	11	88.65	90.50	-5	14,838	-0.03%
2022/10/11	7	86.66	3	85.50	85.10	4	15,139	0.03%
2022/10/07	6	93.08	2	91.35	91.50	4	15,242	0.03%
2022/10/06	2	94.40	5	95.68	94.80	-3	15,505	-0.02%
2022/10/05	5	94.60	6	95.30	94.60	-1	15,616	-0.01%
2022/10/04	3	92.70	2	93.65	92.90	1	15,765	0.01%
2022/10/03	3	93.37	2	94.25	93.80	1	15,903	0.01%
2022/09/30	24	90.33	28	91.42	92.80	-4	15,691	-0.03%
2022/09/29	8	88.11	1	87.40	86.00	7	15,337	0.05%
2022/09/28	6.9	90.92	2	90.50	89.20	4.9	15,337	0.03%
2022/09/27	4	95.43	2	95.90	94.00	2	15,426	0.01%
2022/09/26	2	97.25	0	0.00	97.00	2	15,254	0.01%
2022/09/23	1	96.30	10	99.04	102.00	-9	15,044	-0.06%
2022/09/22	1	92.60	3	94.37	95.00	-2	14,706	-0.01%
2022/09/21	3	89.67	12.3	92.03	93.70	-9.3	14,786	-0.06%
2022/09/20	1	92.00	3.5	91.21	91.10	-2.5	14,894	-0.02%
2022/09/19	1	89.20	2	90.65	88.10	-1	15,034	-0.01%
2022/09/06	3	78.00	0	0.00	77.70	3	15,220	0.02%
2022/09/05	5	79.58	3	79.13	78.60	2	15,777	0.01%
2022/09/02	1	80.60	0	0.00	80.10	1	16,650	0.01%
2022/09/01	1	81.80	0	0.00	81.00	1	17,967	0.01%
2022/08/31	1	83.50	2	83.50	83.60	-1	18,273	-0.01%
2022/08/30	0	0.00	2	82.80	82.10	-2	18,237	-0.01%
2022/08/29	9	80.43	118	80.03	80.50	-109	18,158	-0.60%	大賣/鉅額交易
2022/08/26	3	83.20	2	83.45	83.40	1	18,113	0.01%
2022/08/25	116	84.28	8	83.53	83.80	108	18,032	0.60%	大買/鉅額交易
2022/08/24	7	80.97	0	0.00	80.30	7	17,975	0.04%
2022/08/23	3	81.63	3	82.23	82.30	0	18,000	0.00%
2022/08/22	66	84.77	64	83.10	82.10	2	18,094	0.01%
2022/08/19	12	83.83	2	83.90	83.10	10	18,040	0.06%
2022/08/18	3	81.27	8	82.91	83.00	-5	18,263	-0.03%
2022/08/17	3	82.17	2	82.75	82.70	1	18,257	0.01%
2022/08/16	1	82.10	7	81.86	82.30	-6	18,279	-0.03%
2022/08/15	0	0.00	7	80.40	80.50	-7	18,163	-0.04%
2022/08/12	4	78.75	1	80.40	78.60	3	18,131	0.02%
2022/08/11	6	79.77	3	80.07	79.00	3	18,111	0.02%
2022/08/10	4	77.90	8	79.10	79.30	-4	18,135	-0.02%
2022/08/09	1	76.30	13	76.80	77.50	-12	17,820	-0.07%
2022/08/08	1	70.40	3.1	72.90	73.90	-2.1	17,699	-0.01%
2022/08/05	8.5	71.31	7	72.89	72.00	1.5	17,868	0.01%
2022/08/04	34	74.12	6	76.75	72.00	28	17,561	0.16%
2022/08/03	1	79.70	1	80.70	79.90	0	17,371	0.00%
2022/08/02	1	79.60	2	80.50	80.40	-1	17,544	-0.01%
2022/08/01	1	81.00	1	81.10	81.10	0	17,685	0.00%
2022/07/29	1	81.70	0	0.00	81.30	1	17,828	0.01%
2022/07/28	5	81.06	3	81.90	81.30	2	18,013	0.01%
2022/07/27	1	80.30	2	81.65	82.00	-1	17,969	-0.01%
2022/07/26	4	81.05	0	0.00	80.60	4	17,962	0.02%
2022/07/25	1	83.10	1	84.80	82.00	0	18,124	0.00%
2022/07/22	3	83.13	3	83.37	83.20	0	18,249	0.00%
2022/07/21	0	0.00	3	82.40	82.70	-3	18,378	-0.02%
2022/07/20	5	82.14	22	82.85	82.00	-17	18,350	-0.09%
2022/07/19	2	79.45	1	80.50	79.30	1	18,343	0.01%
2022/07/18	1	76.90	1	78.70	78.60	0	18,432	0.00%
2022/07/15	6	78.48	4	79.00	78.10	2	18,611	0.01%
2022/07/14	13	76.50	25.1	76.42	78.00	-12.1	18,439	-0.07%
2022/07/13	3	73.57	10.1	74.06	72.80	-7.1	18,099	-0.04%
2022/07/12	6	69.97	3.2	70.00	69.30	2.9	17,954	0.02%
2022/07/11	1	71.60	3.1	72.70	73.00	-2.1	17,971	-0.01%
2022/07/08	5	70.22	16.1	71.27	72.00	-11.1	17,874	-0.06%
2022/07/07	21.3	67.36	21.1	68.61	69.60	0.2	17,515	0.00%
2022/07/06	19.1	66.65	24	67.37	67.80	-5	17,041	-0.03%
2022/07/05	22	67.20	15	67.50	66.70	7	16,886	0.04%
2022/07/04	7.1	65.57	9	66.43	67.80	-2	16,571	-0.01%
2022/07/01	28.1	72.15	2	72.70	68.50	26.1	16,229	0.16%
2022/06/30	27.1	79.78	11	77.58	76.10	16.1	15,884	0.10%
2022/06/29	4	85.08	1	84.30	84.50	3	15,899	0.02%
2022/06/27	1	85.50	5.1	85.46	85.50	-4.1	16,184	-0.03%
2022/06/24	13	83.69	14.1	83.49	83.00	-1.1	16,060	-0.01%
2022/06/23	2	80.10	3.1	79.52	79.50	-1.1	15,859	-0.01%
2022/06/22	3	80.13	3.1	79.19	78.60	-0.1	15,933	0.00%
2022/06/21	4	79.68	5	80.92	80.90	-1	15,950	-0.01%
2022/06/20	6	79.37	4	78.68	78.00	2	16,223	0.01%
2022/06/17	5.1	80.29	2	80.80	79.70	3.1	16,427	0.02%
2022/06/16	8.1	85.73	1	86.10	83.10	7.1	16,176	0.04%
2022/06/15	4	89.73	2	88.40	87.60	2	16,094	0.01%
2022/06/14	8.1	89.58	6	91.27	91.00	2.1	15,995	0.01%
2022/06/13	34	92.96	18	92.92	93.70	16	15,559	0.10%
2022/06/10	9	90.90	45	89.61	92.90	-36	14,723	-0.24%
2022/06/09	0	0.00	7.1	83.40	84.50	-7.1	13,433	-0.05%
2022/06/08	1	80.10	3	80.57	79.80	-2	13,093	-0.02%
2022/06/07	1	80.00	1	80.30	80.30	0	13,185	0.00%
2022/06/06	2	79.85	1	79.70	79.70	1	13,305	0.01%
2022/06/02	1	81.10	1	81.30	81.10	0	13,452	0.00%
2022/06/01	3	82.27	5.1	82.01	81.00	-2.1	13,610	-0.02%
2022/05/31	5	81.16	8	80.91	81.30	-3	13,574	-0.02%
2022/05/30	9	80.11	17.1	79.65	80.90	-8.1	13,569	-0.06%
2022/05/27	6	77.70	9	77.97	77.60	-3	13,579	-0.02%
2022/05/26	16.1	77.62	1	80.20	76.10	15.1	13,660	0.11%
2022/05/25	4	79.20	1	79.90	79.80	3	13,603	0.02%
2022/05/24	14	80.61	0	0.00	79.40	14	13,724	0.10%
2022/05/23	0	0.00	1	83.00	81.90	-1	13,716	-0.01%
2022/05/20	3	82.00	2	82.40	81.60	1	13,890	0.01%
2022/05/19	8.1	82.86	0	0.00	82.60	8.1	14,125	0.06%
2022/05/18	4	85.98	2	87.20	85.40	2	14,076	0.01%
2022/05/17	4	85.48	2	86.20	87.10	2	14,059	0.01%
2022/05/16	4	86.75	5	87.16	86.10	-1	14,156	-0.01%
2022/05/13	6	85.45	10	85.93	85.50	-4	14,000	-0.03%
2022/05/12	2	82.90	5	82.64	82.20	-3	13,723	-0.02%
2022/05/11	2	82.00	5	82.88	82.20	-3	13,722	-0.02%
2022/05/10	10	81.40	4	81.73	82.00	6	13,907	0.04%
2022/05/09	3	81.40	4	83.38	83.50	-1	13,933	-0.01%
2022/05/06	5	82.34	3	81.83	81.80	2	14,152	0.01%
2022/05/05	10	86.07	11	86.25	85.00	-1	14,313	-0.01%
2022/05/04	0	0.00	2	84.55	84.70	-2	14,319	-0.01%
2022/05/03	2	83.20	1	84.00	83.60	1	14,642	0.01%
2022/04/29	5	85.14	2	84.50	83.00	3	14,949	0.02%
2022/04/28	2	82.90	5	83.82	84.40	-3	15,188	-0.02%
2022/04/27	4	77.83	10	81.09	82.20	-6	15,409	-0.04%
2022/04/26	3	78.93	3	79.70	78.90	0	15,952	0.00%
2022/04/25	15	79.13	2	80.20	78.20	13	17,592	0.07%
2022/04/22	15	84.69	3	83.90	83.20	12	18,309	0.07%
2022/04/21	1	87.50	23	87.06	88.60	-22	18,150	-0.12%
2022/04/20	0	0.00	3	83.80	83.90	-3	17,843	-0.02%
2022/04/19	0	0.00	2	82.00	81.90	-2	17,777	-0.01%
2022/04/18	5	78.74	2	79.55	79.00	3	17,769	0.02%
2022/04/15	18	81.89	0	0.00	80.40	18	17,699	0.10%
2022/04/14	2	82.75	22	83.24	84.70	-20	17,725	-0.11%
2022/04/13	22	82.01	4	82.15	82.70	18	17,740	0.10%
2022/04/12	11	79.85	12	81.89	81.50	-1	17,866	-0.01%
2022/04/11	8	81.24	11	81.27	80.60	-3	18,185	-0.02%
2022/04/08	3	84.93	5	86.30	84.30	-2	18,338	-0.01%
2022/04/07	6	84.87	1	86.10	83.70	5	18,264	0.03%
2022/04/06	5	87.34	4	87.68	86.50	1	18,269	0.01%
2022/04/01	5	88.22	13	88.21	88.10	-8	18,349	-0.04%
2022/03/31	5	85.66	2.1	86.67	85.00	2.9	18,987	0.02%
2022/03/30	8	87.05	5	87.28	87.50	3	19,497	0.02%
2022/03/29	2	85.35	1	85.90	84.90	1	19,574	0.01%
2022/03/28	1	83.30	1	84.70	84.10	0	19,911	0.00%
2022/03/25	5	83.82	2	83.90	84.30	3	20,157	0.01%
2022/03/24	2	84.10	6	84.50	84.60	-4	19,981	-0.02%
2022/03/23	7	84.20	7	84.60	84.00	0	19,952	0.00%
2022/03/22	4	81.45	10	82.80	83.20	-6	19,614	-0.03%
2022/03/21	5	81.74	2	81.90	81.10	3	19,165	0.02%
2022/03/18	2	76.85	15	79.45	80.20	-13	19,076	-0.07%
2022/03/17	5	74.32	13	76.65	78.00	-8	18,924	-0.04%
2022/03/16	12	72.93	5	72.58	72.70	7	18,806	0.04%
2022/03/15	7	74.70	6	74.15	73.70	1	19,070	0.01%
2022/03/14	4	76.65	2	76.20	76.20	2	19,058	0.01%
2022/03/11	1	77.10	1	77.90	77.50	0	19,096	0.00%
2022/03/10	3	77.53	9	77.48	77.40	-6	19,112	-0.03%
2022/03/09	3	73.93	2	74.85	74.50	1	19,083	0.01%
2022/03/08	10	74.57	17	75.36	73.00	-7	19,352	-0.04%
2022/03/07	8	76.94	1	75.70	75.90	7	19,490	0.04%
2022/03/04	3	80.50	1	80.60	79.90	2	19,604	0.01%
2022/03/03	3.1	82.61	0	0.00	81.20	3.1	19,587	0.02%
2022/03/02	1	81.80	2	81.00	82.00	-1	19,606	-0.01%
2022/03/01	3	83.03	7.1	83.25	83.00	-4.1	19,523	-0.02%
2022/02/25	7	81.06	4	82.58	80.70	3	19,416	0.02%
2022/02/24	6	81.52	11	81.88	80.90	-5	19,268	-0.03%
2022/02/23	0	0.00	3	80.90	82.60	-3	19,255	-0.02%
2022/02/22	7	79.24	3	80.83	79.10	4	19,533	0.02%
2022/02/21	12	82.31	5	82.68	81.50	7	19,734	0.04%
2022/02/18	6	81.78	2	82.60	82.30	4	19,605	0.02%
2022/02/17	6	82.48	7	82.79	81.70	-1	19,788	-0.01%
2022/02/16	1	82.00	7	82.31	82.20	-6	20,081	-0.03%
2022/02/15	8	80.43	0	0.00	79.70	8	20,243	0.04%
2022/02/14	0	0.00	1	79.50	80.90	-1	20,233	0.00%
2022/02/11	8	80.96	1	81.40	80.50	7	20,318	0.03%
2022/02/10	4	82.13	5	83.10	80.30	-1	20,465	0.00%
2022/02/09	2	81.55	1	82.20	82.00	1	20,238	0.00%
2022/02/08	14	80.41	19	81.71	82.30	-5	20,134	-0.02%
2022/02/07	3	79.10	5	79.04	79.20	-2	20,136	-0.01%
2022/01/26	2	74.55	2	75.70	75.30	0	19,988	0.00%
2022/01/25	6	76.37	6	75.68	74.60	0	20,253	0.00%
2022/01/24	10	78.76	6	78.45	78.40	4	19,943	0.02%
2022/01/21	11	80.97	4	80.93	79.80	7	19,748	0.04%
2022/01/20	11	84.95	3	85.63	84.20	8	19,449	0.04%
2022/01/19	22	84.77	25	85.78	88.50	-3	19,270	-0.02%
2022/01/18	15	84.15	32	85.23	86.50	-17	18,766	-0.09%
2022/01/17	4	80.65	29	79.93	81.90	-25	17,478	-0.14%
2022/01/14	6	73.28	6	73.52	74.60	0	17,043	0.00%
2022/01/13	3	73.37	3	73.70	73.40	0	17,029	0.00%
2022/01/12	3	73.03	6	73.00	73.10	-3	17,087	-0.02%
2022/01/11	5	72.80	0	0.00	73.00	5	17,225	0.03%
2022/01/10	0	0.00	1	74.30	74.40	-1	17,230	-0.01%
2022/01/07	7	74.01	1	73.60	73.80	6	17,320	0.03%
2022/01/06	3	75.70	0	0.00	75.70	3	17,216	0.02%
2022/01/05	7	77.30	5	77.00	76.90	2	17,223	0.01%
2022/01/04	8	78.74	12	80.08	79.80	-4	17,119	-0.02%
2022/01/03	4	78.40	9	78.87	78.40	-5	17,047	-0.03%
2021/12/30	3	76.00	3	76.47	76.00	0	17,006	0.00%
2021/12/29	2	76.20	3	76.60	77.00	-1	17,188	-0.01%
2021/12/28	5	75.70	3	75.87	75.30	2	17,376	0.01%
2021/12/27	20	78.99	4	81.53	76.80	16	17,290	0.09%
2021/12/24	9	79.36	20	79.14	79.50	-11	16,521	-0.07%
2021/12/23	20	77.70	22	77.04	76.10	-2	16,079	-0.01%
2021/12/22	6	75.98	14	76.41	76.80	-8	16,097	-0.05%
2021/12/21	0	0.00	12	74.82	74.80	-12	16,350	-0.07%
2021/12/20	1	71.70	1	72.10	72.10	0	16,748	0.00%
2021/12/17	8	71.99	3	72.23	71.80	5	17,353	0.03%
2021/12/16	2	71.70	5	72.72	72.90	-3	18,473	-0.02%
2021/12/15	1	71.00	4	70.93	71.20	-3	18,797	-0.02%
2021/12/14	5	70.10	2	70.40	69.70	3	19,915	0.02%
2021/12/13	4	71.70	2	71.40	70.80	2	19,967	0.01%
2021/12/10	2	72.10	4	71.80	71.80	-2	20,003	-0.01%
2021/12/09	25	73.76	7	73.54	71.80	18	20,153	0.09%
2021/12/08	2	71.90	12	72.31	71.70	-10	20,243	-0.05%
2021/12/07	1	71.60	2	73.00	71.40	-1	20,510	0.00%
2021/12/06	7	71.59	0	0.00	71.50	7	20,847	0.03%
2021/12/03	2	73.35	0	0.00	73.10	2	21,083	0.01%
2021/12/02	14	74.57	4	74.90	73.40	10	21,248	0.05%
2021/12/01	1	74.70	6	74.37	74.80	-5	21,001	-0.02%
2021/11/30	2	73.00	10	73.30	71.90	-8	20,871	-0.04%
2021/11/29	1	67.60	6	69.92	70.20	-5	20,898	-0.02%
2021/11/26	10	69.01	1	68.70	68.60	9	21,168	0.04%
2021/11/25	2	70.75	2	71.45	70.60	0	21,544	0.00%
2021/11/24	3	70.03	7	70.43	71.70	-4	21,825	-0.02%
2021/11/23	4	70.50	0.6	70.60	69.50	3.4	22,059	0.02%
2021/11/22	8	71.21	7	71.47	71.20	1	22,250	0.00%
2021/11/19	8	73.04	6	72.25	72.00	2	22,468	0.01%
2021/11/18	36	77.36	24	75.94	74.30	12	22,692	0.05%
2021/11/17	1	76.80	19	76.09	76.60	-18	22,937	-0.08%
2021/11/16	10	76.13	5	76.46	76.10	5	23,234	0.02%
2021/11/15	14	75.74	19	76.67	77.10	-5	23,129	-0.02%
2021/11/12	1	72.50	10	73.02	72.90	-9	22,814	-0.04%
2021/11/11	6	70.22	8	70.99	70.30	-2	22,494	-0.01%
2021/11/10	10	69.76	6	69.82	69.30	4	22,421	0.02%
2021/11/09	5	70.50	8	72.04	71.40	-3	22,333	-0.01%
2021/11/08	2	69.55	4	69.28	68.90	-2	22,056	-0.01%
2021/11/05	5	70.44	14	70.47	69.80	-9	22,045	-0.04%
2021/11/04	32	71.44	32	71.08	70.50	0	21,995	0.00%
2021/11/03	7	68.39	9	69.08	69.20	-2	21,721	-0.01%
2021/11/02	13	68.62	13	69.06	68.70	0	21,595	0.00%
2021/11/01	4	66.68	4	66.85	66.80	0	21,179	0.00%
2021/10/29	3	66.83	1	66.40	66.40	2	21,456	0.01%
2021/10/28	4	66.20	4	66.23	66.10	0	21,356	0.00%
2021/10/27	12	66.94	8	66.38	66.50	4	21,276	0.02%
2021/10/26	8	67.23	12	66.10	66.10	-4	21,051	-0.02%
2021/10/25	14	67.13	3	67.37	67.60	11	20,900	0.05%
2021/10/22	13	68.36	35.2	68.63	69.50	-22.2	20,581	-0.11%
2021/10/21	4	65.13	11	65.15	65.40	-7	20,217	-0.03%
2021/10/20	7	65.56	7	65.49	65.60	0	20,230	0.00%
2021/10/19	23	66.39	5	66.42	65.20	18	20,243	0.09%
2021/10/18	4	65.00	5	65.28	64.00	-1	20,262	0.00%
2021/10/15	1	65.60	1	66.60	65.40	0	20,318	0.00%
2021/10/14	6	64.25	8	64.05	63.60	-2	20,393	-0.01%
2021/10/13	12	65.09	5	63.62	63.50	7	20,486	0.03%
2021/10/12	8	66.50	3	66.63	66.50	5	20,602	0.02%
2021/10/08	2	66.85	7	67.47	67.20	-5	20,877	-0.02%
2021/10/07	2	64.65	8.2	65.83	66.20	-6.2	20,748	-0.03%
2021/10/06	14	63.35	8	62.74	61.90	6	20,929	0.03%
2021/10/05	5	60.90	14	64.18	65.30	-9	21,158	-0.04%
2021/10/04	9	62.29	13	61.32	61.10	-4	21,377	-0.02%
2021/10/01	13	63.13	4	62.08	62.00	9	21,852	0.04%
2021/09/30	13.5	65.57	2	65.60	65.00	11.5	22,125	0.05%
2021/09/29	13.5	65.91	9	65.83	64.40	4.5	22,091	0.02%
2021/09/28	15	66.08	12	66.96	68.30	3	21,963	0.01%
2021/09/27	15	68.12	13	68.85	67.80	2	21,377	0.01%
2021/09/24	8	74.46	6	75.27	73.20	2	20,841	0.01%
2021/09/23	27	76.07	27	76.92	75.20	0	20,504	0.00%
2021/09/22	51	73.08	43	73.68	74.00	8	19,655	0.04%
2021/09/17	9	73.00	23.5	72.86	74.00	-14.5	19,780	-0.07%
2021/09/16	6	67.72	6	67.95	68.10	0	19,538	0.00%
2021/09/15	5	67.38	9	67.93	67.90	-4	20,570	-0.02%
2021/09/14	3.5	65.91	3	67.17	67.10	0.5	21,067	0.00%
2021/09/13	26	68.28	5	67.40	66.80	21	21,772	0.10%
2021/09/10	2	69.40	8	70.35	71.40	-6	22,090	-0.03%
2021/09/09	5	67.50	10.5	67.54	69.00	-5.5	22,192	-0.02%
2021/09/08	16.5	64.62	6	64.58	63.40	10.5	21,866	0.05%
2021/09/07	10	70.05	6	67.70	67.50	4	21,743	0.02%
2021/09/06	8	71.24	5	71.14	71.00	3	21,739	0.01%
2021/09/03	6	71.53	26	71.61	72.80	-20	22,282	-0.09%
2021/09/02	17	72.28	18	72.59	71.80	-1	22,925	0.00%
2021/09/01	4	72.33	6	73.42	73.90	-2	22,892	-0.01%
2021/08/31	23	72.60	24	72.75	73.50	-1	22,774	0.00%
2021/08/30	7	69.23	14	69.62	70.20	-7	22,515	-0.03%
2021/08/27	13	68.15	5	69.06	67.00	8	22,888	0.03%
2021/08/26	10	71.48	2	71.20	71.00	8	22,684	0.04%
2021/08/25	5	72.80	5	73.14	73.60	0	22,699	0.00%
2021/08/24	12	71.36	12	71.00	71.90	0	22,793	0.00%
2021/08/23	7	67.67	7	68.63	68.40	0	22,466	0.00%
2021/08/20	2	64.55	14	66.76	68.30	-12	21,927	-0.05%
2021/08/19	6	62.53	4	63.13	62.10	2	21,540	0.01%
2021/08/18	14	60.58	27	60.94	64.20	-13	21,563	-0.06%
2021/08/17	11	60.00	4	58.40	58.40	7	21,806	0.03%
2021/08/16	6	61.48	4	61.90	61.80	2	21,904	0.01%
2021/08/13	11	64.58	4	63.00	63.00	7	22,091	0.03%
2021/08/12	4	66.73	6	66.83	66.70	-2	22,137	-0.01%
2021/08/11	12	66.82	12	66.87	66.70	0	22,430	0.00%
2021/08/10	8.5	68.68	6	68.52	67.60	2.5	22,891	0.01%
2021/08/09	8	70.41	3	70.97	69.80	5	23,158	0.02%
2021/08/06	2	71.30	3	72.13	72.00	-1	23,356	0.00%
2021/08/05	3	72.30	2	72.40	71.60	1	23,597	0.00%
2021/08/04	10	73.89	8.7	75.43	72.90	1.3	23,730	0.01%
2021/08/03	2	73.10	0	0.00	72.80	2	23,608	0.01%
2021/08/02	4	70.85	4	71.85	72.60	0	23,615	0.00%
2021/07/30	7	72.44	3	72.63	71.50	4	23,555	0.02%
2021/07/29	5	72.18	7	72.76	72.50	-2	23,566	-0.01%
2021/07/28	9.2	70.30	9	72.37	72.20	0.2	23,539	0.00%
2021/07/27	8.5	74.01	5	73.04	73.00	3.5	23,608	0.01%
2021/07/26	1	74.50	3	74.83	75.80	-2	23,587	-0.01%
2021/07/23	8	74.55	2	73.70	73.70	6	23,536	0.03%
2021/07/22	18	75.58	14	75.79	75.60	4	23,612	0.02%
2021/07/21	6	75.15	15	74.94	74.00	-9	23,653	-0.04%
2021/07/20	10	73.89	9	74.49	74.90	1	23,966	0.00%
2021/07/19	13	76.53	2	75.50	75.50	11	24,015	0.05%
2021/07/16	5	76.58	10	77.48	77.40	-5	23,986	-0.02%
2021/07/15	6	77.95	28	78.06	77.90	-22	23,945	-0.09%
2021/07/14	13	79.38	2	79.85	80.10	11	23,673	0.05%
2021/07/13	9	79.92	27	80.29	79.50	-18	23,558	-0.08%
2021/07/12	37	81.22	21	79.51	80.00	16	23,234	0.07%
2021/07/09	34	77.82	39	77.19	77.10	-5	22,821	-0.02%
2021/07/08	42	76.75	58.2	74.60	77.90	-16.2	22,565	-0.07%
2021/07/07	53	72.75	41	72.71	71.50	12	22,038	0.05%
2021/07/06	17	70.47	4	70.40	70.50	13	21,536	0.06%
2021/07/05	6	69.70	4	69.25	69.00	2	21,469	0.01%
2021/07/02	2	66.95	1	67.50	67.30	1	21,371	0.00%
2021/07/01	1	66.00	10	66.87	66.90	-9	21,323	-0.04%
2021/06/30	6	67.42	20	68.30	66.90	-14	21,245	-0.07%
2021/06/29	4	67.28	24	68.42	68.60	-20	21,157	-0.09%
2021/06/28	37	68.85	12	69.38	68.50	25	20,979	0.12%
2021/06/25	7	68.51	11	69.75	67.50	-4	20,524	-0.02%
2021/06/24	26	66.39	12	66.22	66.60	14	19,750	0.07%
2021/06/23	11	61.63	22	65.59	67.30	-11	18,688	-0.06%
2021/06/22	24	63.04	20	63.42	61.20	4	18,167	0.02%
2021/06/21	49	61.21	57	61.00	62.20	-8	17,304	-0.05%
2021/06/18	15	59.27	8	59.48	58.20	7	16,717	0.04%
2021/06/17	7	59.10	6	59.15	59.30	1	16,341	0.01%
2021/06/16	12	58.67	14	59.51	58.90	-2	16,350	-0.01%
2021/06/15	16	59.02	1	59.40	59.60	15	16,266	0.09%
2021/06/11	11	59.46	6	58.82	58.70	5	16,170	0.03%
2021/06/10	15	57.59	21	59.35	61.50	-6	15,582	-0.04%
2021/06/09	16	57.50	18	57.49	57.00	-2	14,780	-0.01%
2021/06/08	3	57.33	4	58.00	58.00	-1	14,714	-0.01%
2021/06/07	9	55.24	9	56.62	57.10	0	14,632	0.00%
2021/06/04	10	57.28	11	57.86	55.60	-1	14,561	-0.01%
2021/06/03	5	57.20	5	57.62	57.60	0	14,382	0.00%
2021/06/02	5	56.78	5	57.36	57.40	0	15,129	0.00%
2021/06/01	2	56.40	6	56.95	57.10	-4	15,199	-0.03%
2021/05/31	2	53.70	25	54.77	55.20	-23	15,227	-0.15%
2021/05/28	2	52.50	1	53.10	53.10	1	15,469	0.01%
2021/05/27	5	51.98	3	52.40	52.50	2	15,987	0.01%
2021/05/26	23	53.54	2	53.10	53.10	21	16,018	0.13%
2021/05/25	6	53.30	34	53.69	53.70	-28	16,292	-0.17%
2021/05/24	78	52.05	6	51.93	52.40	72	16,165	0.45%
2021/05/21	31	51.05	28	50.37	51.00	3	16,101	0.02%
2021/05/20	24	50.53	23	50.75	49.15	1	16,063	0.01%
2021/05/19	5	50.43	7	50.11	50.80	-2	16,355	-0.01%
2021/05/18	43	50.37	12	50.19	50.50	31	16,269	0.19%
2021/05/17	51	46.51	63	46.73	48.25	-12	16,002	-0.07%
2021/05/14	5	45.77	48	45.32	45.90	-43	15,709	-0.27%
2021/05/13	3	40.93	59	43.79	43.85	-56	15,454	-0.36%
2021/05/12	5	43.23	11	42.79	41.85	-6	15,261	-0.04%
2021/05/11	7	46.51	3	48.07	46.50	4	15,083	0.03%
2021/05/10	4	50.31	3	50.70	51.00	1	14,954	0.01%
2021/05/07	1	48.95	1	49.65	50.00	0	15,094	0.00%
2021/05/06	3	48.98	3	48.70	48.60	0	15,325	0.00%
2021/05/05	4	49.04	7	49.65	49.45	-3	15,640	-0.02%
2021/05/04	13	48.55	1	48.75	48.60	12	15,717	0.08%
2021/05/03	9	53.22	6	52.78	52.40	3	15,715	0.02%
2021/04/28	9	54.71	1	55.60	54.40	8	15,954	0.05%
2021/04/27	6	55.85	8	56.10	55.20	-2	16,104	-0.01%
2021/04/26	18	57.40	8	57.59	57.60	10	16,107	0.06%
2021/04/23	3	56.57	20	56.55	56.80	-17	16,313	-0.10%
2021/04/22	1	55.00	2	55.60	54.50	-1	17,306	-0.01%
2021/04/21	2	56.40	16	55.84	55.80	-14	18,548	-0.08%
2021/04/20	0	0.00	26	55.63	55.60	-26	18,986	-0.14%
2021/04/19	3	54.50	1	54.80	55.00	2	19,073	0.01%
2021/04/16	6	54.47	3	54.63	54.50	3	19,226	0.02%
2021/04/15	13	52.59	12	52.98	53.30	1	19,540	0.01%
2021/04/14	28	52.16	10	51.77	52.10	18	20,165	0.09%
2021/04/13	3	54.00	3	54.37	53.30	0	20,424	0.00%
2021/04/12	6	55.13	0	0.00	55.10	6	20,580	0.03%
2021/04/09	11	55.58	1	56.30	55.60	10	20,790	0.05%
2021/04/08	4	56.50	6	55.90	56.30	-2	20,714	-0.01%
2021/04/07	7	55.00	1	55.50	55.20	6	20,671	0.03%
2021/04/06	7	54.96	20	54.60	55.00	-13	20,774	-0.06%
2021/04/01	12	56.32	1	55.40	55.10	11	20,871	0.05%
2021/03/31	25	55.68	3	55.63	56.20	22	20,914	0.11%
2021/03/30	1	54.80	1	55.20	55.20	0	20,906	0.00%
2021/03/26	1	54.90	20	55.00	55.00	-19	21,781	-0.09%
2021/03/25	2	55.75	1	56.00	54.90	1	22,481	0.00%
2021/03/23	1	55.40	38	55.61	55.20	-37	24,177	-0.15%
2021/03/22	10	54.40	0.9	54.60	54.50	9.1	25,564	0.04%
2021/03/19	5	54.56	2	55.05	54.90	3	26,379	0.01%
2021/03/18	3	55.33	1	55.50	55.40	2	26,682	0.01%
2021/03/17	2	55.15	1	55.20	55.20	1	26,843	0.00%
2021/03/16	6	56.10	2	55.95	56.00	4	26,959	0.01%
2021/03/15	0	0.00	1	56.90	56.60	-1	27,473	0.00%
2021/03/12	2	58.00	2	58.50	56.80	0	28,315	0.00%
2021/03/11	55	56.27	4	57.00	57.20	51	28,314	0.18%
2021/03/10	2	55.90	53	56.62	55.80	-51	28,369	-0.18%
2021/03/09	51	57.33	25	56.74	56.10	26	28,478	0.09%
2021/03/08	29	58.47	34	58.84	58.50	-5	28,130	-0.02%
2021/03/05	2	54.90	30	56.62	57.40	-28	27,418	-0.10%
2021/03/04	28	56.68	8	56.90	55.20	20	27,432	0.07%
2021/03/03	26	56.45	15	55.53	56.00	11	27,244	0.04%
2021/03/02	3	55.57	9	56.18	56.90	-6	27,361	-0.02%
2021/02/26	7	54.50	1	54.90	54.20	6	27,598	0.02%
2021/02/25	10	56.28	5	56.88	55.90	5	28,817	0.02%
2021/02/24	2	55.30	16	55.56	56.20	-14	28,672	-0.05%
2021/02/23	4	54.50	1	55.00	54.60	3	28,567	0.01%
2021/02/22	29	56.01	10	55.20	55.30	19	29,133	0.07%
2021/02/19	18	56.44	10	56.25	55.20	8	29,472	0.03%
2021/02/18	10	54.53	27	54.49	54.70	-17	29,370	-0.06%
2021/02/17	1	53.80	5	54.06	55.10	-4	29,266	-0.01%
2021/02/05	1	52.60	3	53.17	52.40	-2	29,022	-0.01%
2021/02/04	2	51.95	15	52.47	52.60	-13	29,098	-0.04%
2021/02/01	1	50.60	4	51.28	51.70	-3	29,392	-0.01%
2021/01/28	2	53.65	1	54.70	54.00	1	29,365	0.00%
2021/01/27	3	54.33	10	54.53	54.30	-7	29,304	-0.02%
2021/01/26	14	52.79	16	52.78	52.60	-2	29,082	-0.01%
2021/01/25	3	51.97	2	52.05	52.10	1	29,081	0.00%
2021/01/22	13	52.84	10	52.80	53.30	3	29,043	0.01%
2021/01/21	31	52.89	2	52.90	51.90	29	29,111	0.10%
2021/01/20	3	54.07	2	53.50	51.80	1	29,221	0.00%
2021/01/19	2	55.80	6	56.25	54.90	-4	29,169	-0.01%
2021/01/18	17	56.96	15	57.05	56.00	2	29,279	0.01%
2021/01/15	27	59.16	28	60.04	57.20	-1	28,862	0.00%
2021/01/14	18	58.40	68	58.55	58.60	-50	28,001	-0.18%
2021/01/13	7	54.60	12	54.85	55.80	-5	27,286	-0.02%
2021/01/12	5	51.42	8	51.88	51.90	-3	27,793	-0.01%
2021/01/11	26	51.23	17	51.44	51.30	9	29,346	0.03%
2021/01/08	19	54.79	11	53.13	52.80	8	29,446	0.03%
2021/01/07	15	54.87	26	55.68	54.80	-11	29,322	-0.04%
2021/01/06	9	53.96	23	53.73	54.40	-14	28,939	-0.05%
2021/01/05	0	0.00	19	52.73	52.90	-19	28,551	-0.07%
2021/01/04	18	51.96	9	51.50	51.90	9	28,438	0.03%
2020/12/31	5	50.58	0	0.00	50.50	5	28,400	0.02%
2020/12/30	2	50.35	5	50.62	50.90	-3	28,752	-0.01%
2020/12/29	4	50.20	3	50.43	50.30	1	28,854	0.00%
2020/12/28	36	50.67	6	50.43	50.60	30	28,837	0.10%
2020/12/25	11	51.06	5	51.06	50.90	6	28,916	0.02%
2020/12/24	9	51.67	3	51.63	51.80	6	29,015	0.02%
2020/12/23	11	52.12	6	51.80	51.70	5	29,190	0.02%
2020/12/22	18	54.23	46	53.97	51.50	-28	29,768	-0.09%
2020/12/21	8	57.54	3	57.23	56.70	5	29,556	0.02%
2020/12/18	1	55.50	6	56.22	56.20	-5	29,020	-0.02%
2020/12/17	35	56.29	28	56.25	55.30	7	28,672	0.02%
2020/12/16	23	55.91	37	55.44	56.30	-14	27,633	-0.05%
2020/12/15	11	52.65	22	53.20	51.70	-11	26,277	-0.04%
2020/12/14	1	52.60	25	52.36	52.30	-24	25,856	-0.09%
2020/12/11	0	0.00	3	51.03	51.30	-3	25,771	-0.01%
2020/12/10	11	51.58	27	51.12	50.30	-16	25,930	-0.06%
2020/12/09	41	53.28	2	53.65	52.00	39	25,920	0.15%
2020/12/08	14	52.09	33	52.47	52.20	-19	25,644	-0.07%
2020/12/07	15	50.57	11	50.36	50.10	4	25,214	0.02%
2020/12/04	2	49.73	1	49.65	49.50	1	25,529	0.00%
2020/12/03	8	50.57	2	49.50	50.80	6	25,769	0.02%
2020/12/02	14	50.70	2	49.90	49.75	12	26,120	0.05%
2020/12/01	15	50.92	72	50.52	50.50	-57	26,385	-0.22%
2020/11/30	16	52.29	15	51.83	51.60	1	26,717	0.00%
2020/11/27	41	51.49	3	51.53	51.80	38	27,004	0.14%
2020/11/26	16	50.55	58	50.52	50.50	-42	27,466	-0.15%
2020/11/25	72	52.42	44	50.62	50.20	28	27,248	0.10%
2020/11/24	3	51.83	18	51.33	51.30	-15	27,467	-0.05%
2020/11/23	3.9	48.68	5	48.62	48.50	-1.2	27,037	0.00%
2020/11/20	45	47.91	21	48.07	47.95	24	27,737	0.09%
2020/11/19	19	48.24	41	48.27	47.60	-22	28,676	-0.08%
2020/11/18	17	46.20	25	47.15	47.45	-8	30,627	-0.03%
2020/11/17	17	45.53	24	45.53	45.45	-7	31,153	-0.02%
2020/11/16	8	44.16	7	44.68	44.35	1	32,848	0.00%
2020/11/12	7	44.14	3	44.63	44.45	4	35,252	0.01%
2020/11/11	6	43.85	2	43.80	43.65	4	36,177	0.01%
2020/11/10	69	44.56	3	44.07	44.00	66	38,066	0.17%
2020/11/09	5	44.15	9	44.89	44.90	-4	41,214	-0.01%
2020/11/06	3	45.10	0	0.00	44.30	3	42,827	0.01%
2020/11/05	5	44.99	3	44.57	44.40	2	43,410	0.00%
2020/11/04	6	45.33	5	45.16	45.15	1	44,703	0.00%
2020/11/03	8	44.16	17	44.66	44.85	-9	45,064	-0.02%
2020/11/02	5	43.40	3	43.27	43.20	2	45,504	0.00%
2020/10/30	2	44.40	5	44.10	43.95	-3	46,417	-0.01%
2020/10/29	54	43.99	8	44.40	44.95	46	46,758	0.10%
2020/10/28	14	44.77	154	44.25	44.55	-140	46,990	-0.30%	大賣/鉅額交易
2020/10/27	26	45.53	3	45.57	45.80	23	47,118	0.05%
2020/10/26	6	46.68	5	46.40	46.10	1	47,493	0.00%
2020/10/23	36	48.15	7	47.80	47.60	29	48,034	0.06%
2020/10/22	69	48.76	12	48.41	48.05	57	48,619	0.12%
2020/10/21	17	49.90	5	50.10	48.95	12	49,101	0.02%
2020/10/20	12	50.38	12	50.12	51.20	0	49,549	0.00%
2020/10/19	17	49.82	29	50.64	50.90	-12	49,388	-0.02%
2020/10/16	10	46.40	20	46.74	46.35	-10	48,913	-0.02%
2020/10/15	31	46.55	17	46.31	45.95	14	49,896	0.03%
2020/10/14	11	45.68	29	46.68	47.35	-18	51,513	-0.03%
2020/10/13	5	45.36	3	45.28	45.40	2	53,410	0.00%
2020/10/12	3	45.68	2	45.53	45.40	1	54,813	0.00%
2020/10/08	11	46.00	13	46.44	46.20	-2	56,601	0.00%
2020/10/07	23	46.06	0	0.00	45.85	23	57,105	0.04%
2020/10/06	1	46.10	3	46.15	46.55	-2	58,423	0.00%
2020/10/05	1	45.10	0	0.00	45.35	1	58,930	0.00%
2020/09/30	15	44.62	13	44.30	44.60	2	59,080	0.00%
2020/09/29	2	44.83	9	45.32	45.35	-7	59,132	-0.01%
2020/09/28	13	44.32	15	44.70	44.50	-2	59,409	0.00%
2020/09/25	22	44.89	14	44.05	43.95	8	60,014	0.01%
2020/09/24	0	0.00	7	47.04	47.00	-7	60,188	-0.01%
2020/09/23	9	46.71	4	46.30	46.30	5	59,961	0.01%
2020/09/22	4	47.49	1	47.30	47.30	3	60,325	0.00%
2020/09/21	6	49.06	3	48.95	48.20	3	61,168	0.00%
2020/09/18	2	49.40	8	48.94	49.40	-6	61,286	-0.01%
2020/09/17	10	48.46	6	48.51	48.50	4	61,454	0.01%
2020/09/16	9	49.82	8	49.49	49.25	1	61,484	0.00%
2020/09/15	29	49.75	21	49.74	49.15	8	61,668	0.01%
2020/09/14	4	49.93	5	49.96	49.60	-1	61,621	0.00%
2020/09/11	18	49.69	13	49.40	48.85	5	62,002	0.01%
2020/09/10	37	50.39	32	49.88	49.70	5	63,001	0.01%
2020/09/09	23	50.95	18	51.10	50.70	5	63,631	0.01%
2020/09/08	18	52.00	15	50.89	50.60	3	63,687	0.00%
2020/09/07	22	53.74	12	51.82	51.80	10	63,840	0.02%
2020/09/04	1	52.00	2	53.75	54.80	-1	63,910	0.00%
2020/09/03	11	54.95	8	54.35	53.90	3	64,048	0.00%
2020/09/02	26	53.42	27	53.86	53.80	-1	64,353	0.00%
2020/09/01	20	52.37	28	52.99	53.10	-8	64,129	-0.01%
2020/08/31	9	51.74	9	52.32	51.40	0	63,696	0.00%
2020/08/28	20	52.92	15	52.52	51.80	5	63,696	0.01%
2020/08/27	33	54.86	37	54.85	55.10	-4	63,450	-0.01%
2020/08/26	34	54.70	24	54.89	53.90	10	63,286	0.02%
2020/08/25	35	54.96	45	54.98	54.00	-10	62,944	-0.02%
2020/08/24	100	57.87	62	56.47	55.20	38	62,792	0.06%
2020/08/21	1	57.00	5	56.40	57.40	-4	61,011	-0.01%
2020/08/20	64	55.29	77	53.82	52.20	-13	62,227	-0.02%
2020/08/19	32	56.38	30	57.23	56.60	2	61,656	0.00%
2020/08/18	22	54.64	66	54.37	56.20	-44	61,108	-0.07%
2020/08/17	52	53.94	28	53.61	53.10	24	60,793	0.04%
2020/08/14	15	52.02	21	52.96	53.10	-6	60,487	-0.01%
2020/08/13	70	50.14	80	50.75	52.20	-10	58,936	-0.02%
2020/08/12	41	46.10	55	46.76	48.20	-14	56,215	-0.02%
2020/08/11	14	43.59	23	44.01	43.85	-9	55,202	-0.02%
2020/08/10	35	44.27	21.1	44.63	43.60	13.9	55,347	0.03%
2020/08/07	11	42.34	14	42.29	42.10	-3	54,708	-0.01%
2020/08/06	22	41.90	12	41.55	41.40	10	55,555	0.02%
2020/08/05	27	41.38	38	42.33	42.70	-11	55,729	-0.02%
2020/08/04	5	40.60	3	40.63	40.35	2	55,561	0.00%
2020/08/03	3	40.65	8	40.80	41.20	-5	55,548	-0.01%
2020/07/31	14	40.42	10	40.46	40.30	4	55,641	0.01%
2020/07/30	16	41.01	14	40.77	40.80	2	56,159	0.00%
2020/07/29	20	41.30	6	40.80	40.55	14	56,588	0.02%
2020/07/28	10	42.25	17	42.11	42.50	-7	56,594	-0.01%
2020/07/27	28	42.83	15	43.13	42.15	13	56,788	0.02%
2020/07/24	70	43.50	90	41.86	41.55	-20	56,984	-0.04%
2020/07/23	84	43.44	78	43.64	43.75	6	57,673	0.01%
2020/07/22	31	43.01	25	42.70	42.30	6	58,198	0.01%
2020/07/21	82	42.30	70	42.02	41.80	12	57,408	0.02%
2020/07/20	12	39.73	20	40.17	41.90	-8	57,098	-0.01%
2020/07/17	81	39.05	120	39.23	38.10	-39	56,222	-0.07%	大賣/
2020/07/16	96	37.84	83	38.27	38.80	13	54,977	0.02%
2020/07/15	44	36.89	50	37.67	36.55	-6	54,307	-0.01%
2020/07/14	20	35.78	204	35.75	35.65	-184	54,106	-0.34%	大賣/鉅額交易
2020/07/13	215	35.53	66	35.98	36.50	149	54,451	0.27%	大買/鉅額交易
2020/07/10	27	33.11	256	33.22	33.90	-229	54,216	-0.42%	大賣/鉅額交易
2020/07/09	25	34.22	4	33.99	33.65	21	54,678	0.04%
2020/07/08	22	33.78	26	34.16	34.20	-4	55,282	-0.01%
2020/07/07	150	34.23	17	33.87	33.70	133	55,943	0.24%	大買/鉅額交易
2020/07/06	8	35.28	17	35.67	35.15	-9	56,323	-0.02%
2020/07/03	87	34.69	111	34.38	34.50	-24	56,313	-0.04%	大賣/
2020/07/02	14	33.26	1	33.85	33.20	13	55,775	0.02%
2020/07/01	25	33.83	8	33.63	33.40	17	56,138	0.03%
2020/06/30	19	33.51	28	33.84	33.60	-9	57,055	-0.02%
2020/06/29	52	31.81	3	32.10	32.10	49	57,793	0.08%
2020/06/24	7	31.72	5	31.92	32.00	2	59,076	0.00%
2020/06/23	19	31.83	13	31.64	31.65	6	60,318	0.01%
2020/06/22	14	32.34	20	32.25	32.05	-6	60,822	-0.01%
2020/06/19	4	33.23	4	33.36	33.30	0	61,315	0.00%
2020/06/18	64	33.16	37	33.00	33.15	27	61,646	0.04%
2020/06/17	40	33.98	12	33.73	33.20	28	61,513	0.05%
2020/06/16	7	33.10	53	33.35	34.25	-46	61,513	-0.07%
2020/06/15	35	31.81	3	31.45	31.15	32	61,691	0.05%
2020/06/12	22	32.68	23	32.50	32.45	-1	63,144	0.00%
2020/06/11	10	33.55	19	33.50	33.75	-9	64,561	-0.01%
2020/06/10	18	33.22	11.7	33.15	33.10	6.3	65,914	0.01%
2020/06/09	44	34.80	25	34.86	33.90	19	67,752	0.03%
2020/06/08	9	34.44	3	34.95	33.95	6	68,454	0.01%
2020/06/05	6	34.94	8	35.26	35.00	-2	70,044	0.00%
2020/06/04	5	35.49	44	35.60	35.00	-39	71,378	-0.05%
2020/06/03	20	35.33	22	35.08	35.25	-2	72,543	0.00%
2020/06/02	38	36.73	17.4	36.50	36.10	20.6	73,155	0.03%
2020/06/01	12	37.33	14	37.65	37.80	-2	73,512	0.00%
2020/05/29	17	37.35	17	37.48	37.25	0	74,101	0.00%
2020/05/28	23	37.18	5	37.73	37.00	18	74,253	0.02%
2020/05/27	97	38.22	76	37.51	36.90	21	73,667	0.03%
2020/05/26	41	36.06	28	35.51	36.45	13	71,644	0.02%
2020/05/25	7	32.39	7	32.79	33.15	0	70,485	0.00%
2020/05/22	30	33.78	9	34.01	33.35	21	69,924	0.03%
2020/05/21	20	33.70	27	33.11	33.65	-7	69,183	-0.01%
2020/05/20	8	33.08	5	32.68	32.70	3	68,662	0.00%
2020/05/19	12	33.01	20	33.13	33.50	-8	68,360	-0.01%
2020/05/18	22	32.87	2	32.85	32.30	20	67,883	0.03%
2020/05/15	12	33.18	22	33.43	34.10	-10	67,270	-0.01%
2020/05/14	11	33.20	8.1	33.84	32.55	2.9	66,571	0.00%
2020/05/13	32	34.21	70	34.29	33.60	-38	66,131	-0.06%
2020/05/12	9	33.92	19	34.06	34.50	-10	65,016	-0.02%
2020/05/11	18	34.23	10	33.92	33.25	8	64,952	0.01%
2020/05/08	4	33.54	8	33.37	33.20	-4	64,286	-0.01%
2020/05/07	10	32.89	17	32.99	33.50	-7	64,040	-0.01%
2020/05/06	33	33.04	27	32.94	32.15	6	63,725	0.01%
2020/05/05	27	33.76	15	34.12	33.00	12	63,131	0.02%
2020/05/04	81	33.27	84.2	33.72	34.05	-3.2	62,617	-0.01%
2020/04/30	46	32.92	55	32.83	33.05	-9	62,094	-0.01%
2020/04/29	15	32.14	27	32.30	32.10	-12	61,518	-0.02%
2020/04/28	66	32.12	70	32.03	31.25	-4	60,935	-0.01%
2020/04/27	19	29.85	32	29.71	31.50	-13	59,408	-0.02%
2020/04/24	1	28.50	6	28.46	28.65	-5	58,034	-0.01%
2020/04/23	33	28.28	19	28.35	28.50	14	57,913	0.02%
2020/04/22	11	27.60	20	27.89	28.35	-9	57,177	-0.02%
2020/04/21	24	27.49	9	27.23	27.05	15	56,362	0.03%
2020/04/20	10	27.91	16	27.98	27.70	-6	55,798	-0.01%
2020/04/17	41	28.22	20	28.65	27.80	21	55,711	0.04%
2020/04/16	21	27.93	48	27.99	28.60	-27	54,579	-0.05%
2020/04/15	30	27.34	79	28.44	27.80	-49	54,265	-0.09%
2020/04/14	64	28.34	21	28.02	28.75	43	53,103	0.08%
2020/04/13	13	26.96	111	26.71	26.80	-98	52,502	-0.19%	大賣/
2020/04/10	210	26.79	181	26.16	26.40	29	52,164	0.06%	大買/大賣/
2020/04/09	122	25.90	71	26.13	25.35	51	51,436	0.10%	大買/
2020/04/08	144	27.34	112	27.58	26.50	32	50,729	0.06%	大買/大賣/
2020/04/07	77	28.61	54	28.46	28.35	23	49,950	0.05%
2020/04/06	58	27.01	10	26.42	26.90	48	50,020	0.10%
2020/04/01	29	25.04	28	24.72	25.15	1	49,877	0.00%
2020/03/31	37	24.61	39	24.99	24.25	-2	48,514	0.00%
2020/03/30	17	23.12	7	23.21	23.60	10	46,687	0.02%
2020/03/27	13	21.86	33	22.35	23.10	-20	45,112	-0.04%
2020/03/26	17	20.44	98	20.73	21.00	-81	43,532	-0.19%
2020/03/25	11	20.00	17	20.00	20.20	-6	42,629	-0.01%
2020/03/24	5	18.50	10	18.68	18.85	-5	41,664	-0.01%
2020/03/23	22	16.87	21	17.27	17.75	1	41,110	0.00%
2020/03/20	32	18.03	52	18.37	18.00	-20	40,715	-0.05%
2020/03/19	144	18.32	97	18.08	17.20	47	39,451	0.12%	大買/
2020/03/18	107	19.50	118	19.25	19.10	-11	38,401	-0.03%	大買/大賣/
2020/03/17	87	20.15	38	20.73	20.05	49	36,538	0.13%
2020/03/16	99	21.51	131	20.70	19.80	-32	34,930	-0.09%	大賣/
2020/03/13	252	19.84	135	20.15	21.85	117	33,077	0.35%	大買/大賣/鉅額交易
2020/03/12	45	20.44	62	20.28	19.90	-17	30,903	-0.06%
2020/03/11	7	21.24	89	21.79	22.10	-82	29,944	-0.27%
2020/03/10	11	19.56	39	20.21	20.50	-28	27,942	-0.10%
2020/03/09	90	19.69	62	19.11	18.65	28	26,321	0.11%
2020/03/06	352	19.41	159	18.77	20.10	193	24,818	0.78%	大買/大賣/鉅額交易
2020/03/05	12	18.08	12	18.25	18.50	0	23,647	0.00%
2020/03/04	146	17.50	122	17.71	17.75	24	22,811	0.11%	大買/大賣/
2020/03/03	9	17.04	231	16.61	17.05	-222	21,797	-1.02%	大賣/鉅額交易
2020/03/02	2	15.18	48	15.23	15.50	-46	21,006	-0.22%
2020/02/27	84	15.26	80	14.90	14.80	4	21,197	0.02%
2020/02/26	6	15.53	0	0.00	15.45	6	21,767	0.03%
2020/02/25	10	15.65	11	15.76	15.95	-1	22,681	0.00%
2020/02/24	10	15.75	11	15.68	15.65	-1	23,338	0.00%
2020/02/21	13	16.12	23	16.14	16.10	-10	23,798	-0.04%
2020/02/20	10	15.85	10	15.80	15.85	0	24,220	0.00%
2020/02/19	12	15.67	10	15.75	15.70	2	24,387	0.01%
2020/02/18	2	15.53	1	15.50	15.70	1	24,726	0.00%
2020/02/17	11	15.60	10	15.55	15.55	1	24,570	0.00%
2020/02/14	0	0.00	4	15.71	15.75	-4	24,439	-0.02%
2020/02/13	16	15.58	6	15.36	15.25	10	24,131	0.04%
2020/02/12	11	15.27	14	15.41	15.50	-3	23,954	-0.01%
2020/02/11	0	0.00	3	14.75	14.85	-3	23,255	-0.01%
2020/02/10	3	13.70	3	14.00	14.40	0	23,187	0.00%
2020/02/07	3	14.45	1	14.40	14.30	2	23,024	0.01%
2020/02/06	4	14.80	6	14.97	14.95	-2	22,816	-0.01%
2020/02/05	8	14.72	0	0.00	14.40	8	22,607	0.04%
2020/02/04	2	15.00	6	15.12	15.00	-4	22,350	-0.02%
2020/02/03	1	14.25	0	0.00	14.35	1	23,078	0.00%
2020/01/31	13	15.13	5	15.18	15.30	8	22,970	0.03%
2020/01/30	14	16.39	0	0.00	16.20	14	22,697	0.06%
2020/01/20	1	17.95	0	0.00	18.00	1	22,672	0.00%
2020/01/17	9	17.53	18	17.88	18.00	-9	22,658	-0.04%
2020/01/16	24	17.77	0	0.00	17.70	24	22,405	0.11%
2020/01/15	1	18.05	1	18.25	18.10	0	22,242	0.00%
2020/01/14	3	18.25	5	18.26	18.40	-2	22,156	-0.01%
2020/01/13	17	17.94	24	18.21	17.85	-7	21,854	-0.03%
2020/01/10	56	17.95	6	17.95	17.80	50	21,099	0.24%
2020/01/09	20	17.15	27	17.80	18.30	-7	20,514	-0.03%
2020/01/07	16	17.24	21	17.78	17.05	-5	19,780	-0.03%
2020/01/06	26	17.29	31	17.38	17.40	-5	19,344	-0.03%
2020/01/03	25	16.83	2	17.25	16.85	23	18,782	0.12%
2019/12/30	6	16.90	2	17.13	16.80	4	18,122	0.02%
2019/12/27	2	16.80	6.9	16.66	16.75	-4.9	17,507	-0.03%
2019/12/26	0	0.00	8	16.14	16.20	-8	17,016	-0.05%
2019/12/25	0	0.00	4	15.78	15.80	-4	16,928	-0.02%
2019/12/24	0	0.00	2	15.50	15.60	-2	17,015	-0.01%
2019/12/23	7	15.35	0	0.00	15.30	7	17,047	0.04%
2019/12/20	2	15.65	0	0.00	15.75	2	17,021	0.01%
2019/12/19	1	15.85	1	15.70	15.80	0	17,045	0.00%
2019/12/18	1	16.05	0	0.00	15.75	1	17,159	0.01%
2019/12/17	42	16.25	43	16.49	16.25	-1	17,121	-0.01%
2019/12/16	1	16.05	0	0.00	16.25	1	17,244	0.01%
2019/12/11	5	16.85	0	0.00	16.50	5	17,921	0.03%
2019/12/10	1	16.20	0	0.00	16.55	1	17,896	0.01%
2019/12/09	0	0.00	10	16.25	16.30	-10	18,240	-0.05%
2019/12/06	12	16.38	4	16.25	16.35	8	18,132	0.04%
2019/12/04	0	0.00	2	15.63	15.55	-2	18,063	-0.01%
2019/12/03	0	0.00	18	15.55	15.70	-18	18,789	-0.10%
2019/12/02	7	14.97	2	15.50	15.50	5	19,620	0.03%
2019/11/29	4	15.53	6	15.85	15.50	-2	19,782	-0.01%
2019/11/28	11	15.82	4	15.69	15.60	7	20,209	0.03%
2019/11/27	7	16.00	5	15.89	16.10	2	20,992	0.01%
2019/11/26	12	16.09	2	16.00	16.15	10	21,042	0.05%
2019/11/25	3	16.65	19	16.46	16.25	-16	20,617	-0.08%
2019/11/22	16	16.31	8	16.68	16.15	8	19,834	0.04%
2019/11/21	3	16.35	7	16.36	16.55	-4	18,704	-0.02%
2019/11/20	3	15.70	4	15.94	15.70	-1	17,910	-0.01%
2019/11/19	5	15.75	6	15.60	15.40	-1	17,547	-0.01%
2019/11/18	1	15.10	21	15.15	15.15	-20	16,976	-0.12%
2019/11/15	0	0.00	26	14.87	14.90	-26	16,709	-0.16%
2019/11/14	1	14.00	4	14.00	14.00	-3	16,338	-0.02%
2019/11/13	2	13.88	0	0.00	14.00	2	16,424	0.01%
2019/11/12	1	13.90	3	14.02	14.05	-2	16,615	-0.01%
2019/11/11	2	13.98	1	13.85	13.60	1	16,621	0.01%
2019/11/08	0	0.00	1	14.25	14.15	-1	16,570	-0.01%
2019/11/07	28	14.11	1	14.10	14.15	27	16,592	0.16%
2019/11/06	0	0.00	5	14.50	14.45	-5	16,521	-0.03%
2019/11/05	4	14.70	1	14.70	14.70	3	16,498	0.02%
2019/11/04	17	14.77	0	0.00	14.60	17	16,542	0.10%
2019/11/01	10	14.98	0	0.00	14.90	10	16,438	0.06%
2019/10/31	2	15.60	1	15.50	15.35	1	16,321	0.01%
2019/10/30	0	0.00	18	14.94	15.00	-18	15,333	-0.12%
2019/10/29	7	14.46	0	0.00	14.45	7	15,140	0.05%
2019/10/22	1	14.80	1	14.80	14.55	0	15,876	0.00%
2019/10/21	2	14.75	4	14.80	14.75	-2	15,823	-0.01%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/16	3	14.35	0	0.00	14.40	3	16,089	0.02%
2019/10/15	0	0.00	6	14.58	14.70	-6	16,377	-0.04%
2019/10/14	2	14.25	2	14.20	14.25	0	16,316	0.00%
2019/10/09	1	13.70	0	0.00	13.60	1	16,563	0.01%
2019/10/04	2	14.10	1	13.90	13.90	1	16,669	0.01%
2019/10/03	1	14.00	0	0.00	14.10	1	16,608	0.01%
2019/10/01	0	0.00	4	14.18	14.20	-4	16,643	-0.02%
2019/09/27	3	13.73	0	0.00	13.80	3	16,560	0.02%
2019/09/26	1	14.35	0	0.00	14.20	1	16,446	0.01%
2019/09/25	0	0.00	4	14.35	14.35	-4	16,418	-0.02%
2019/09/23	0	0.00	2	14.90	14.80	-2	16,398	-0.01%
2019/09/20	0	0.00	2	14.65	14.70	-2	16,339	-0.01%
2019/09/19	6	14.88	1.1	14.77	14.50	4.9	16,310	0.03%
2019/09/17	2	15.00	2	14.90	15.00	0	16,088	0.00%
2019/09/16	2	15.25	9.2	15.27	15.10	-7.2	15,838	-0.05%
2019/09/12	15.2	14.95	28	15.20	15.05	-12.8	15,112	-0.08%
2019/09/11	25	15.15	10	14.98	15.20	15	14,883	0.10%
2019/09/10	6	14.60	0	0.00	14.55	6	14,308	0.04%
2019/09/09	1	14.60	0	0.00	14.55	1	14,145	0.01%
2019/09/06	10	14.35	0	0.00	14.55	10	13,956	0.07%
2019/09/05	27	14.84	17.2	14.81	14.75	9.8	13,659	0.07%
2019/09/04	10.3	15.15	20	15.09	15.10	-9.7	13,004	-0.07%
2019/09/03	7	14.35	3	14.45	14.45	4	12,321	0.03%
2019/09/02	0	0.00	1	14.60	14.80	-1	11,884	-0.01%
2019/08/30	109	14.41	155	14.40	14.45	-46	11,134	-0.41%	大買/大賣/
2019/08/29	8	13.48	15	13.47	13.45	-7	10,088	-0.07%
2019/08/28	1	12.90	0	0.00	12.90	1	9,654	0.01%
2019/08/27	1	12.85	0	0.00	12.85	1	9,632	0.01%
2019/08/26	2	12.70	1	12.60	12.75	1	9,601	0.01%
2019/08/22	1	13.20	4	13.45	13.50	-3	9,474	-0.03%
2019/08/21	0	0.00	13	13.11	13.15	-13	9,142	-0.14%
2019/08/19	1	12.95	0	0.00	12.80	1	9,010	0.01%
2019/08/16	2	12.83	0	0.00	12.80	2	8,950	0.02%
2019/08/15	1	11.95	9	12.70	12.90	-8	8,846	-0.09%
2019/08/14	4	12.45	6	12.52	12.35	-2	8,724	-0.02%
2019/08/13	2	12.15	0	0.00	12.15	2	8,759	0.02%
2019/08/08	1	12.30	4	12.45	12.70	-3	8,897	-0.03%
2019/08/07	10	12.25	0	0.00	12.10	10	8,873	0.11%
2019/08/06	6	11.39	2	12.00	12.30	4	8,854	0.05%
2019/08/05	6	12.01	0	0.00	11.95	6	8,779	0.07%
2019/08/02	7	12.34	0	0.00	12.25	7	8,777	0.08%
2019/08/01	5	12.99	0	0.00	13.05	5	8,634	0.06%
2019/07/31	8	13.22	8	13.33	13.45	0	8,513	0.00%
2019/07/30	13	13.64	1	13.55	13.40	12	8,395	0.14%
2019/07/29	13	13.94	16	14.01	13.85	-3	8,132	-0.04%
2019/07/26	1	13.35	1	13.55	13.50	0	7,639	0.00%
2019/07/25	5	13.35	11	13.48	13.40	-6	7,599	-0.08%
2019/07/24	22	13.02	2	13.00	12.95	20	7,238	0.28%
2019/07/23	3	13.27	1	13.25	13.25	2	7,257	0.03%
2019/07/22	0	0.00	7	13.56	13.60	-7	7,202	-0.10%
2019/07/19	0	0.00	12	13.25	13.05	-12	7,063	-0.17%
2019/07/18	20	13.33	7	13.24	13.05	13	7,084	0.18%
2019/07/17	7	13.14	12	13.26	13.30	-5	7,012	-0.07%
2019/07/15	1	12.35	3	12.58	12.65	-2	6,514	-0.03%
2019/07/12	1	12.25	5	12.23	12.15	-4	6,223	-0.06%
2019/07/11	6	12.15	3	12.10	12.20	3	6,337	0.05%
2019/07/05	1	12.00	1	12.10	12.05	0	6,889	0.00%
2019/07/02	0	0.00	4	12.05	12.05	-4	8,493	-0.05%
2019/07/01	0	0.00	4	12.03	11.95	-4	8,852	-0.05%
2019/06/28	1	11.75	2	11.85	11.65	-1	8,811	-0.01%
2019/06/27	0	0.00	4	11.86	11.75	-4	8,918	-0.04%
2019/06/26	8	11.61	0	0.00	11.50	8	8,869	0.09%
2019/06/25	2	12.03	3	12.37	11.80	-1	8,900	-0.01%
2019/06/21	1	12.00	2	11.97	11.85	-1	8,900	-0.01%
2019/06/20	3	11.97	3	11.97	11.95	0	8,946	0.00%
2019/06/19	2	11.65	8	12.02	11.85	-6	9,136	-0.07%
2019/06/17	3	11.63	3	11.58	11.50	0	9,669	0.00%
2019/06/14	0	0.00	2	11.80	11.65	-2	9,679	-0.02%
2019/06/13	3	11.70	5	11.76	11.75	-2	9,785	-0.02%
2019/06/12	2	11.60	0	0.00	11.65	2	9,772	0.02%
2019/06/11	2	10.95	20	11.57	11.90	-18	9,632	-0.19%
2019/06/10	7	10.85	5	10.91	10.85	2	9,393	0.02%
2019/06/06	2	10.85	2	10.80	10.75	0	9,403	0.00%
2019/06/04	3	10.95	3	10.93	10.85	0	9,529	0.00%
2019/06/03	0	0.00	1	10.85	10.90	-1	9,638	-0.01%
2019/05/31	1	11.10	2	11.20	11.10	-1	9,664	-0.01%
2019/05/30	0	0.00	1	11.00	11.10	-1	9,733	-0.01%
2019/05/24	1	10.80	0	0.00	10.75	1	10,045	0.01%
2019/05/23	3	10.80	1	10.80	10.80	2	10,078	0.02%
2019/05/21	17	10.74	14	10.88	11.10	3	10,370	0.03%
2019/05/20	14	11.32	0	0.00	11.10	14	10,623	0.13%
2019/05/17	1	12.10	3	12.12	11.90	-2	10,694	-0.02%
2019/05/16	5	12.01	3	11.75	11.75	2	10,831	0.02%
2019/05/15	0	0.00	2	11.90	12.15	-2	11,275	-0.02%
2019/05/10	18	11.95	4	12.15	11.75	14	11,519	0.12%
2019/05/08	2	12.45	4	12.59	12.70	-2	11,407	-0.02%
2019/05/07	2	12.65	0	0.00	12.55	2	11,432	0.02%
2019/05/06	2	12.55	0	0.00	12.40	2	11,457	0.02%
2019/05/03	0	0.00	6	12.93	12.95	-6	11,463	-0.05%
2019/05/02	5	12.90	8	12.86	12.95	-3	11,512	-0.03%
2019/04/30	2	12.30	3	12.33	12.50	-1	11,828	-0.01%
2019/04/29	7	12.64	7	12.53	12.50	0	11,953	0.00%
2019/04/26	2	13.10	0	0.00	13.15	2	11,857	0.02%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	2	13.30	0	0.00	13.25	2	12,252	0.02%
2019/04/23	8	13.49	20	13.63	13.50	-12	12,744	-0.09%
2019/04/22	10	13.80	3	13.83	13.75	7	12,720	0.06%
2019/04/19	4	13.65	3	13.68	13.65	1	12,811	0.01%
2019/04/18	10	13.66	0	0.00	13.55	10	13,033	0.08%
2019/04/17	9	13.93	2	14.25	13.95	7	13,250	0.05%
2019/04/16	10	14.16	2	14.30	14.20	8	13,785	0.06%
2019/04/15	1	14.00	2	14.15	14.00	-1	14,559	-0.01%
2019/04/12	4	14.06	12	14.44	13.90	-8	14,618	-0.05%
2019/04/11	18	14.35	6	14.53	14.15	12	14,573	0.08%
2019/04/10	3	15.05	1	14.80	14.60	2	14,472	0.01%
2019/04/09	9	15.58	11	15.73	14.80	-2	14,352	-0.01%
2019/04/08	5	14.50	13	14.87	15.30	-8	13,921	-0.06%
2019/04/03	7	13.85	11	13.98	13.95	-4	13,527	-0.03%
2019/04/02	4	13.49	4	13.55	13.30	0	13,461	0.00%
2019/04/01	7	13.39	7	13.42	13.40	0	13,529	0.00%
2019/03/29	3	13.25	4	13.30	13.25	-1	13,551	-0.01%
2019/03/28	6	13.08	0	0.00	13.05	6	13,781	0.04%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	9	13.60	0	0.00	13.55	9	13,781	0.07%
2019/03/25	4	13.68	1	13.75	13.75	3	13,752	0.02%
2019/03/22	2	14.00	1	14.40	14.10	1	13,772	0.01%
2019/03/21	1	14.25	0	0.00	14.15	1	13,846	0.01%
2019/03/20	1	14.15	6	14.33	14.30	-5	13,962	-0.04%
2019/03/18	0	0.00	2	14.00	13.85	-2	14,141	-0.01%
2019/03/15	0	0.00	2	13.75	13.75	-2	15,426	-0.01%
2019/03/14	2	13.43	2	13.53	13.45	0	15,854	0.00%
2019/03/13	2	13.50	2	13.48	13.40	0	16,657	0.00%
2019/03/12	1	13.55	0	0.00	13.50	1	16,897	0.01%
2019/03/11	1	13.60	1	13.70	13.60	0	17,158	0.00%
2019/03/08	5	13.61	3	13.55	13.60	2	17,402	0.01%
2019/03/07	2	13.75	10	13.80	13.70	-8	17,504	-0.05%
2019/03/06	5	14.03	4	14.13	14.05	1	17,767	0.01%
2019/03/04	5	13.85	3	13.97	14.20	2	17,941	0.01%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/26	0	0.00	1	14.45	14.00	-1	18,108	-0.01%
2019/02/25	0	0.00	1	13.95	14.10	-1	18,196	-0.01%
2019/02/22	2	14.00	3	14.07	14.05	-1	18,265	-0.01%
2019/02/21	7	13.99	2	14.00	14.00	5	18,374	0.03%
2019/02/19	3	14.23	3	14.53	14.40	0	18,906	0.00%
2019/02/15	55	14.48	53	14.07	14.10	2	19,524	0.01%
2019/02/14	2	14.25	5	14.28	14.10	-3	19,259	-0.02%
2019/02/13	4	13.95	9	14.07	13.65	-5	18,769	-0.03%
2019/02/12	5	13.44	7	13.67	13.90	-2	18,572	-0.01%
2019/02/11	5	13.36	2	13.35	13.40	3	18,485	0.02%
2019/01/30	4	13.28	2	13.25	13.25	2	18,532	0.01%
2019/01/29	1	13.15	1	13.25	13.25	0	18,576	0.00%
2019/01/28	3	13.30	3	13.27	13.25	0	18,595	0.00%
2019/01/25	1	13.15	0	0.00	13.15	1	18,707	0.01%
2019/01/24	2	13.35	11	13.30	13.25	-9	18,874	-0.05%
2019/01/22	4	13.38	0	0.00	13.10	4	19,032	0.02%
2019/01/18	2	13.85	2	13.80	13.90	0	18,513	0.00%
2019/01/16	4	13.50	2	14.00	13.90	2	18,396	0.01%
2019/01/15	13	14.07	145	13.91	13.65	-132	18,118	-0.73%	大賣/鉅額交易
2019/01/14	72	13.25	3	13.23	13.45	69	17,558	0.39%
2019/01/11	10	13.38	3	13.42	13.35	7	17,517	0.04%
2019/01/10	15	13.57	1	13.70	13.45	14	17,403	0.08%
2019/01/09	2	14.00	3	14.17	14.00	-1	17,156	-0.01%
2019/01/08	82	14.34	11	14.30	14.55	71	16,910	0.42%
2019/01/07	0	0.00	15	14.16	14.40	-15	16,250	-0.09%
2019/01/04	1	13.10	1	13.05	13.10	0	15,488	0.00%
2019/01/03	0	0.00	2	13.38	13.45	-2	15,492	-0.01%
2018/12/27	1	13.20	10	13.70	13.05	-9	15,497	-0.06%
2018/12/25	1	12.70	4	13.33	13.50	-3	15,415	-0.02%
2018/12/22	1	12.85	12	13.19	13.25	-11	15,044	-0.07%
2018/12/21	10	13.05	9	12.87	13.20	1	14,973	0.01%
2018/12/20	0	0.00	5	12.58	12.60	-5	14,911	-0.03%
2018/12/19	2	12.40	1	12.45	12.30	1	14,834	0.01%
2018/12/18	6	12.58	6	12.55	12.45	0	14,981	0.00%
2018/12/17	9	12.49	6	12.56	12.30	3	15,113	0.02%
2018/12/14	4	11.90	4	12.05	12.60	0	15,534	0.00%
2018/12/13	10	12.53	3	12.58	12.25	7	15,407	0.05%
2018/12/12	10	12.98	6	12.89	12.90	4	15,294	0.03%
2018/12/11	10	13.07	8	13.03	12.90	2	15,285	0.01%
2018/12/10	36	13.96	27	13.77	13.60	9	15,357	0.06%
2018/12/07	2	12.95	18	13.54	13.75	-16	14,342	-0.11%
2018/12/06	33	13.75	33	14.33	12.50	0	14,332	0.00%
2018/12/05	0	0.00	4	13.50	13.75	-4	14,145	-0.03%
2018/12/04	2	12.90	0	0.00	13.20	2	14,467	0.01%
2018/12/03	0	0.00	9	12.91	12.85	-9	14,798	-0.06%
2018/11/30	2	12.30	0	0.00	12.30	2	15,372	0.01%
2018/11/29	14	12.33	50	12.15	12.10	-36	16,645	-0.22%
2018/11/28	1	12.90	3	12.87	12.80	-2	16,412	-0.01%
2018/11/27	4	12.68	4	12.83	12.90	0	16,444	0.00%
2018/11/26	0	0.00	9	12.70	12.55	-9	16,484	-0.05%
2018/11/23	1	12.60	0	0.00	12.40	1	16,524	0.01%
2018/11/22	7	12.64	0	0.00	12.30	7	16,605	0.04%
2018/11/21	0	0.00	1	12.85	13.10	-1	16,482	-0.01%
2018/11/16	1	13.40	3	13.03	13.00	-2	16,487	-0.01%
2018/11/15	50	12.35	8	12.34	12.50	42	16,133	0.26%
2018/11/14	0	0.00	18	11.52	11.85	-18	16,585	-0.11%
2018/11/13	2	10.25	3	10.53	10.80	-1	17,751	-0.01%
2018/11/12	0	0.00	3	10.65	10.65	-3	18,723	-0.02%
2018/11/09	2	10.40	4	10.40	10.45	-2	19,500	-0.01%
2018/11/08	0	0.00	2	11.05	10.50	-2	20,407	-0.01%
2018/11/07	0	0.00	2	10.55	10.60	-2	20,800	-0.01%
2018/11/06	1	10.10	0	0.00	10.15	1	20,844	0.00%
2018/11/05	0	0.00	2	10.40	10.40	-2	20,954	-0.01%
2018/11/02	4	10.30	1	10.65	10.30	3	20,935	0.01%
2018/11/01	4	10.54	7	10.61	10.65	-3	20,773	-0.01%
2018/10/31	0	0.00	2	10.20	10.20	-2	20,560	-0.01%
2018/10/30	0	0.00	11	9.80	9.86	-11	20,460	-0.05%
2018/10/29	2	9.10	0	0.00	9.10	2	20,271	0.01%
2018/10/26	1	9.28	2	9.20	9.23	-1	20,228	0.00%
2018/10/25	7	9.57	0	0.00	9.43	7	20,159	0.03%
2018/10/23	8	10.10	0	0.00	10.05	8	20,000	0.04%
2018/10/18	5	10.30	4	10.25	10.25	1	19,835	0.01%
2018/10/17	1	10.35	0	0.00	10.35	1	19,788	0.01%
2018/10/16	0	0.00	16	10.54	10.45	-16	19,689	-0.08%
2018/10/15	9	10.30	11	10.47	10.30	-2	19,541	-0.01%
2018/10/12	0	0.00	2	10.05	10.40	-2	19,446	-0.01%
2018/10/11	9	9.87	0	0.00	9.77	9	19,307	0.05%
2018/10/09	5	10.82	0	0.00	10.85	5	19,114	0.03%
2018/10/08	1	11.05	3	11.33	11.15	-2	19,037	-0.01%
2018/10/05	7	11.01	5	10.90	11.05	2	18,940	0.01%
2018/10/04	0	0.00	4	11.90	11.50	-4	18,673	-0.02%
2018/10/03	10	11.61	0	0.00	11.45	10	18,707	0.05%
2018/10/02	4	12.18	0	0.00	12.20	4	18,322	0.02%
2018/10/01	0	0.00	3	12.40	12.50	-3	18,207	-0.02%
2018/09/28	1	12.15	0	0.00	12.30	1	18,148	0.01%
2018/09/27	0	0.00	3	12.57	12.30	-3	18,060	-0.02%
2018/09/25	1	12.40	0	0.00	12.55	1	17,762	0.01%
2018/09/21	6	12.59	7	12.70	12.45	-1	17,549	-0.01%
2018/09/20	22	12.66	0	0.00	12.25	22	17,320	0.13%
2018/09/19	0	0.00	22	13.33	13.05	-22	16,795	-0.13%
2018/09/18	11	13.40	11	13.62	13.30	0	16,584	0.00%
2018/09/17	5	13.48	0	0.00	13.50	5	16,401	0.03%
2018/09/14	0	0.00	9	13.82	14.00	-9	16,153	-0.06%
2018/09/13	15	12.97	10	13.20	13.20	5	15,673	0.03%
2018/09/12	18	13.24	4	13.90	13.20	14	15,263	0.09%
2018/09/11	22	13.44	22	13.37	13.90	0	14,759	0.00%
2018/09/10	39	13.28	7	13.62	13.05	32	14,108	0.23%
2018/09/07	16	14.50	25	14.92	14.45	-9	13,489	-0.07%
2018/09/06	33	14.88	16	15.21	14.70	17	12,912	0.13%
2018/09/05	45	15.53	98	16.11	15.10	-53	12,083	-0.44%
2018/09/04	13	15.67	10	15.92	16.05	3	10,813	0.03%
2018/09/03	13	15.94	2	16.20	15.65	11	10,756	0.10%
2018/08/31	1	16.20	116	16.39	16.70	-115	10,728	-1.07%	大賣/鉅額交易
2018/08/30	26	16.40	6	16.00	16.00	20	10,548	0.19%
2018/08/29	25	16.10	34	16.02	16.10	-9	10,415	-0.09%
2018/08/28	25	15.05	16	15.24	15.20	9	10,336	0.09%
2018/08/27	39	14.90	19	15.08	15.10	20	10,217	0.20%
2018/08/24	26	15.28	12	15.13	15.05	14	10,035	0.14%
2018/08/23	34	15.60	12	15.95	16.00	22	9,818	0.22%
2018/08/22	10	15.00	8	15.43	15.05	2	9,524	0.02%
2018/08/21	91	14.96	86	15.21	15.30	5	9,321	0.05%
2018/08/20	209	14.10	60	14.03	14.20	149	7,900	1.89%	大買/鉅額交易
2018/08/17	30	14.08	195	14.18	14.30	-165	6,493	-2.54%	大賣/鉅額交易
2018/08/16	114	12.28	95	12.53	13.00	19	5,438	0.35%	大買/
2018/08/15	92	11.92	119	11.82	12.20	-27	4,606	-0.59%	大賣/
2018/08/14	22	11.13	3	11.05	11.25	19	3,657	0.52%
2018/08/13	30	10.20	10	10.30	10.25	20	3,157	0.63%
2018/08/09	0	0.00	10	10.15	10.10	-10	2,813	-0.36%
2018/08/07	0	0.00	3	10.02	9.95	-3	2,805	-0.11%
2018/08/06	2	10.05	3	10.10	10.05	-1	2,794	-0.04%
2018/07/27	10	9.80	0	0.00	9.84	10	2,843	0.35%
2018/07/06	1	9.24	10	9.15	9.25	-9	2,766	-0.33%
2018/06/25	0	0.00	5.6	10.00	10.05	-5.6	2,739	-0.20%
2018/06/22	5	10.30	1	10.25	10.05	4	2,749	0.15%
2018/06/20	0	0.00	1	10.05	10.05	-1	2,655	-0.04%
2018/06/15	0	0.00	1	10.40	10.40	-1	2,595	-0.04%
2018/06/12	3	10.60	3	10.70	10.60	0	2,438	0.00%
2018/06/06	0	0.00	2	9.90	9.90	-2	2,158	-0.09%
2018/06/05	2	9.95	0	0.00	9.71	2	2,141	0.09%
2018/05/31	0	0.00	5	9.37	9.33	-5	1,911	-0.26%
2018/05/30	5	9.23	0	0.00	9.24	5	1,894	0.26%
2018/05/29	0	0.00	5	9.39	9.35	-5	1,893	-0.26%
2018/05/28	1	9.12	4	9.23	9.23	-3	1,853	-0.16%
2018/05/25	0	0.00	1	9.27	9.15	-1	1,854	-0.05%
2018/05/22	1	9.20	0	0.00	9.15	1	1,882	0.05%
2018/05/21	1	9.06	2	9.23	9.18	-1	1,896	-0.05%
2018/05/16	1	9.12	11	9.10	9.09	-10	1,946	-0.51%
2018/05/11	5	9.50	0	0.00	9.50	5	2,035	0.25%
2018/05/10	0	0.00	5	9.52	9.50	-5	1,980	-0.25%
2018/05/09	5	9.45	0	0.00	9.45	5	2,008	0.25%
2018/05/08	0	0.00	5	9.57	9.50	-5	2,023	-0.25%
2018/05/07	5	9.43	0	0.00	9.41	5	1,984	0.25%
2018/04/30	10	9.45	10	9.39	9.43	0	2,008	0.00%
2018/04/27	11	9.25	0	0.00	9.25	11	2,030	0.54%
2018/04/13	0	0.00	12	10.20	10.10	-12	2,454	-0.49%
2018/04/12	0	0.00	6	9.85	10.00	-6	2,602	-0.23%
2018/04/09	5	9.69	0	0.00	9.63	5	2,626	0.19%
2018/04/03	0	0.00	5	9.67	9.70	-5	2,664	-0.19%
2018/04/02	0	9.70	0	0.00	9.72	0	2,691	0.00%
2018/03/31	5	9.81	0	0.00	9.78	5	2,754	0.18%
2018/03/27	3	9.70	4	9.68	9.72	-1	2,932	-0.03%
2018/03/23	5	9.44	1	9.40	9.40	4	3,587	0.11%
2018/03/20	0	0.00	0	9.60	9.69	0	3,671	0.00%
2018/03/15	0	0.00	1	10.05	10.00	-1	3,989	-0.03%
2018/03/12	0	0.00	1	9.63	9.60	-1	3,905	-0.03%
2018/03/09	2	9.75	0	0.00	9.64	2	4,050	0.05%
2018/03/07	1	9.47	0	0.00	9.48	1	4,227	0.02%
2018/03/02	0	0.00	2	9.50	9.46	-2	4,611	-0.04%
2018/03/01	0	0.00	2	9.47	9.54	-2	4,663	-0.04%
2018/02/27	0	0.00	17	9.61	9.58	-17	4,687	-0.36%
2018/02/26	1	9.50	0	0.00	9.50	1	4,776	0.02%
2018/02/23	0	0.00	1	9.45	9.40	-1	4,775	-0.02%
2018/02/21	0	0.00	5	9.18	9.32	-5	4,866	-0.10%
2018/02/12	0	0.00	1	9.06	9.06	-1	4,960	-0.02%
2018/02/09	6	8.24	0	0.00	8.60	6	4,999	0.12%
2018/02/06	1	9.20	0	0.00	9.05	1	5,226	0.02%
2018/02/05	0	0.00	10	10.05	10.00	-10	5,214	-0.19%
2018/02/02	0	0.00	1	10.20	10.25	-1	5,250	-0.02%
2018/02/01	1	10.45	0	0.00	10.25	1	5,371	0.02%
2018/01/30	3	10.40	1	10.30	10.40	2	5,591	0.04%
2018/01/22	1	10.20	1	10.20	10.20	0	6,673	0.00%
2018/01/15	1	10.45	0	0.00	10.35	1	6,832	0.01%
2018/01/09	0	0.00	31	10.80	10.75	-31	6,613	-0.47%
2018/01/08	4	11.09	1	10.85	10.90	3	6,553	0.05%