金像電 (2368)-康和-台中券商分點個股進出

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
202.5
漲跌
▼1.0
漲幅
-0.49%
成交量
6,970張
產業
上市電子零組件類股
1489人加入追蹤

立即追蹤
本地時間:13:35(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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	1	203.00	1	205.00	202.50	0	8,311	0.00%
2024/05/27	1	203.50	4	203.38	203.50	-3	8,295	-0.04%
2024/05/24	0	0.00	3	203.15	203.00	-3	8,341	-0.04%
2024/05/23	6	204.17	1	203.50	201.50	5	8,308	0.06%
2024/05/22	0	0.00	4	205.00	205.50	-4	8,438	-0.05%
2024/05/20	2	207.50	0	0.00	206.50	2	8,663	0.02%
2024/05/17	4	206.63	2	205.25	206.50	2	8,772	0.02%
2024/05/16	2.3	206.35	3.3	208.21	203.50	-1	8,896	-0.01%
2024/05/15	1	194.55	1	195.50	195.50	0	8,860	0.00%
2024/05/14	0	0.00	1	191.50	190.50	-1	8,965	-0.01%
2024/05/13	1	187.00	0	187.00	187.50	1	9,156	0.01%
2024/05/10	3	191.33	1	192.50	193.00	2	9,324	0.02%
2024/05/09	0	0.00	3	200.00	198.50	-3	9,180	-0.03%
2024/05/08	3	194.33	3	195.33	196.50	0	9,192	0.00%
2024/05/06	1	193.00	0	0.00	190.50	1	9,494	0.01%
2024/05/02	2	193.50	2	196.50	196.50	0	9,571	0.00%
2024/04/30	1	203.00	1	199.00	197.00	0	9,607	0.00%
2024/04/29	1	194.50	1	197.00	198.00	0	9,648	0.00%
2024/04/25	1	193.50	2	192.75	187.00	-1	9,799	-0.01%
2024/04/24	4	195.26	1	196.50	196.50	3	9,812	0.03%
2024/04/23	3	185.17	2	184.50	188.00	1	9,758	0.01%
2024/04/22	4	185.50	2	183.00	182.00	2	9,666	0.02%
2024/04/19	2.3	196.70	4	196.50	196.00	-1.7	9,531	-0.02%
2024/04/18	2	204.00	2	207.50	205.00	0	9,488	0.00%
2024/04/17	1	201.00	0	0.00	201.50	1	9,472	0.01%
2024/04/16	2	205.00	1	201.50	201.50	1	9,455	0.01%
2024/04/15	1	222.00	0	0.00	212.50	1	9,443	0.01%
2024/04/12	11	229.41	2	228.75	229.50	9	9,313	0.10%
2024/04/11	1	230.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	0	0.00	3	236.50	230.50	-3	9,333	-0.03%
2024/04/09	3	240.00	1	237.00	237.00	2	9,352	0.02%
2024/04/08	0	0.00	3	241.00	242.50	-3	9,345	-0.03%
2024/04/03	4	238.25	2	239.25	241.00	2	9,259	0.02%
2024/04/02	1	234.50	0	237.00	234.00	1	9,240	0.01%
2024/04/01	2	246.75	0	0.00	245.00	2	9,145	0.02%
2024/03/29	2	248.50	7	247.50	245.50	-5	9,152	-0.05%
2024/03/28	2	247.25	2	243.50	244.50	0	9,107	0.00%
2024/03/27	5	251.80	12	251.38	251.00	-7	9,052	-0.08%
2024/03/26	8	246.31	2	244.50	242.00	6	8,927	0.07%
2024/03/25	2	252.75	11	249.86	247.50	-9	8,912	-0.10%
2024/03/22	24	247.00	5	246.20	247.50	19	8,866	0.21%
2024/03/21	0	236.00	1	236.00	233.50	-1	8,668	-0.01%
2024/03/20	2	231.00	2	231.25	229.50	0	8,699	0.00%
2024/03/19	2	234.00	3	234.67	229.50	-1	8,751	-0.01%
2024/03/18	3	236.33	3	237.50	238.00	0	8,684	0.00%
2024/03/15	5	231.71	5.2	233.19	232.50	-0.1	8,689	0.00%
2024/03/14	2.2	222.67	1	229.50	220.50	1.2	8,659	0.01%
2024/03/13	3.1	231.81	2	234.00	229.00	1.1	8,739	0.01%
2024/03/12	4	241.88	2	244.00	242.50	2	8,651	0.02%
2024/03/11	1	248.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	2	252.00	2	252.25	249.50	0	8,641	0.00%
2024/03/07	11	260.09	0	0.00	252.50	11	8,595	0.13%
2024/03/06	3	271.33	3	272.50	274.50	0	8,335	0.00%
2024/03/05	1	265.00	2	264.75	265.50	-1	8,341	-0.01%
2024/03/04	0	0.00	3	264.67	259.00	-3	8,359	-0.04%
2024/03/01	3	265.83	3	265.00	261.50	0	8,322	0.00%
2024/02/29	1	252.58	2	257.50	257.00	-1	8,274	-0.01%
2024/02/27	1	263.00	1	252.50	252.50	0	8,255	0.00%
2024/02/26	0	0.00	0	262.00	261.50	0	8,170	0.00%
2024/02/23	5	266.30	1	262.00	262.00	4	8,128	0.05%
2024/02/22	3	257.84	1	256.00	255.50	2	8,003	0.03%
2024/02/21	1	259.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	0.2	257.50	8	256.00	261.50	-7.8	7,793	-0.10%
2024/02/19	7	268.21	8	266.56	265.00	-1	7,781	-0.01%
2024/02/16	4	273.00	8	269.31	275.00	-4	7,674	-0.05%
2024/02/15	5.1	270.55	3.1	271.06	273.00	2	7,656	0.03%
2024/02/05	11.1	248.68	2.1	244.84	248.50	9.1	7,528	0.12%
2024/02/02	2	241.75	2	241.25	241.00	0	7,755	0.00%
2024/01/31	9	231.83	8	234.94	229.00	1	7,741	0.01%
2024/01/30	119	225.40	121	223.91	234.00	-2	7,738	-0.03%	大買/大賣/
2024/01/26	1	217.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	3	223.17	5	224.70	222.50	-2	7,651	-0.03%
2024/01/23	2	222.00	2	219.25	221.50	0	7,645	0.00%
2024/01/22	0	0.00	2	218.00	222.00	-2	7,580	-0.03%
2024/01/19	17	204.68	7	204.00	204.00	10	7,423	0.13%
2024/01/18	1	199.00	11	202.09	200.50	-10	7,433	-0.13%
2024/01/16	0	0.00	2	214.50	214.50	-2	7,386	-0.03%
2024/01/15	1	213.00	0	0.00	216.00	1	7,379	0.01%
2024/01/12	1	206.00	1	208.50	208.00	0	7,425	0.00%
2024/01/11	1	200.00	0	0.00	206.00	1	7,457	0.01%
2024/01/10	0	0.00	2	199.00	200.00	-2	7,509	-0.03%
2024/01/09	6	197.08	1	196.00	195.50	5	7,541	0.07%
2024/01/08	1	204.00	1	203.00	204.50	0	7,519	0.00%
2024/01/05	2.1	206.74	1	206.00	205.50	1.1	7,562	0.01%
2024/01/04	1	213.50	0	0.00	213.00	1	7,600	0.01%
2024/01/02	0	0.00	1	219.00	218.00	-1	7,643	-0.01%
2023/12/28	1	214.50	0	0.00	214.50	1	7,853	0.01%
2023/12/15	2	218.00	0	0.00	215.50	2	9,288	0.02%
2023/12/14	5	224.80	5	221.50	220.00	0	9,289	0.00%
2023/12/13	2	223.75	3	224.50	223.50	-1	9,307	-0.01%
2023/12/12	4	220.00	0	0.00	219.50	4	9,358	0.04%
2023/12/11	0	0.00	1	222.50	220.50	-1	9,350	-0.01%
2023/12/08	9	239.72	8.1	237.33	238.00	1	9,317	0.01%
2023/12/07	2	227.50	2	225.00	224.50	0	9,137	0.00%
2023/12/05	0.1	211.50	0	0.00	212.00	0.1	9,163	0.00%
2023/12/04	1	234.00	1	229.50	224.00	0	9,137	0.00%
2023/11/30	1	232.00	1	231.00	228.00	0	9,479	0.00%
2023/11/29	0	0.00	1	226.50	225.00	-1	9,460	-0.01%
2023/11/24	0	0.00	1	220.50	217.50	-1	9,920	-0.01%
2023/11/23	1	217.50	0	0.00	215.50	1	9,995	0.01%
2023/11/21	1	228.00	1	224.50	225.00	0	10,258	0.00%
2023/11/17	1	221.50	2	221.00	221.50	-1	10,825	-0.01%
2023/11/15	4	232.50	16	231.19	229.00	-12	10,990	-0.11%
2023/11/14	8	230.56	8	229.88	232.00	0	11,656	0.00%
2023/11/13	2	218.75	2	219.00	217.00	0	12,092	0.00%
2023/11/10	19	223.50	11	223.91	220.50	8	12,229	0.07%
2023/11/09	1	211.00	3.1	211.24	215.00	-2.1	12,137	-0.02%
2023/11/08	1	203.50	4	206.75	209.00	-3	12,248	-0.02%
2023/11/07	1	198.00	1	198.50	200.00	0	12,491	0.00%
2023/11/06	2	197.00	0	0.00	197.50	2	12,660	0.02%
2023/11/03	2.1	189.81	12	191.75	189.00	-9.9	12,868	-0.08%
2023/11/02	2	181.75	3	184.33	184.00	-1	12,928	-0.01%
2023/11/01	0	0.00	1	180.00	177.00	-1	13,071	-0.01%
2023/10/31	3	178.98	1	181.00	176.00	2	13,190	0.02%
2023/10/27	11	186.09	2	186.50	186.50	9	13,444	0.07%
2023/10/26	5	189.30	0	0.00	187.00	5	13,636	0.04%
2023/10/24	4	198.88	3	196.50	201.50	1	13,863	0.01%
2023/10/20	0	189.50	0	0.00	192.50	0	14,232	0.00%
2023/10/18	1	200.00	0	0.00	198.50	1	14,624	0.01%
2023/10/17	4	211.38	3	212.33	207.50	1	14,675	0.01%
2023/10/16	3	212.17	2	214.75	215.00	1	14,732	0.01%
2023/10/12	0	0.00	1	225.50	223.50	-1	14,832	-0.01%
2023/10/11	1	218.50	2	219.00	218.00	-1	14,997	-0.01%
2023/10/06	2	221.75	4	224.13	221.00	-2	15,293	-0.01%
2023/10/05	1	220.50	0	0.00	222.50	1	15,490	0.01%
2023/10/04	3	217.67	3	218.33	221.00	0	15,730	0.00%
2023/10/03	5	224.60	6	222.50	219.00	-1	15,759	-0.01%
2023/10/02	9	224.94	9	224.44	215.50	0	15,638	0.00%
2023/09/28	4	217.88	14	215.43	219.50	-10	15,485	-0.06%
2023/09/27	9	210.00	2	208.25	211.50	7	15,348	0.05%
2023/09/26	1	204.50	2	207.75	204.00	-1	15,546	-0.01%
2023/09/25	31	216.11	30	212.00	211.00	1	15,739	0.01%
2023/09/22	0	0.00	13.5	200.07	201.00	-13.5	15,794	-0.09%
2023/09/21	0	0.00	1	194.00	195.00	-1	15,813	-0.01%
2023/09/20	1	194.00	2	195.25	193.50	-1	15,888	-0.01%
2023/09/19	1	192.00	1	191.50	190.00	0	15,919	0.00%
2023/09/18	2	191.00	0	0.00	193.00	2	15,947	0.01%
2023/09/14	12	196.67	0	0.00	199.50	12	16,237	0.07%
2023/09/13	1	198.50	3	196.00	194.00	-2	16,324	-0.01%
2023/09/11	1	200.00	2	198.25	199.00	-1	16,718	-0.01%
2023/09/08	0	0.00	5	208.60	208.50	-5	16,660	-0.03%
2023/09/07	11	210.86	0	211.00	209.50	11	16,783	0.07%
2023/09/06	24	218.98	18	217.86	216.50	6	16,895	0.04%
2023/09/05	7	208.64	5	208.80	208.00	2	16,863	0.01%
2023/09/01	4	203.75	4	201.75	201.00	0	17,167	0.00%
2023/08/31	4	213.63	5	213.40	215.50	-1	17,119	-0.01%
2023/08/30	6	208.83	17	209.97	208.50	-11	17,335	-0.06%
2023/08/29	3	204.67	5	201.50	201.00	-2	17,494	-0.01%
2023/08/28	1	203.00	1	204.00	202.00	0	17,497	0.00%
2023/08/25	1	208.00	2	209.24	207.00	-1	17,578	-0.01%
2023/08/24	5	220.40	11	216.82	216.50	-6	17,675	-0.03%
2023/08/23	10	208.70	14	206.54	209.00	-4	17,478	-0.02%
2023/08/22	8	203.63	5	204.20	201.50	3	17,694	0.02%
2023/08/21	8	203.44	8	202.44	201.50	0	18,190	0.00%
2023/08/18	39	206.05	36	208.11	203.50	3	18,218	0.02%
2023/08/17	22	199.46	43	201.43	206.50	-21	17,771	-0.12%
2023/08/16	4	184.26	9	182.78	188.00	-5	17,637	-0.03%
2023/08/15	14	178.71	14	180.71	180.00	0	18,217	0.00%
2023/08/14	11	174.00	3	175.00	173.50	8	18,299	0.04%
2023/08/11	7	174.08	13	175.04	178.50	-6	18,279	-0.03%
2023/08/10	14	168.14	10	167.30	166.50	4	18,003	0.02%
2023/08/09	20	178.30	22	179.73	179.00	-2	17,778	-0.01%
2023/08/08	5	171.50	9	170.50	172.00	-4	17,596	-0.02%
2023/08/07	13	167.85	11	167.68	168.00	2	17,423	0.01%
2023/08/04	0	0.00	2	159.00	158.50	-2	17,245	-0.01%
2023/08/02	8	157.81	6	165.00	157.50	2	17,111	0.01%
2023/08/01	8	166.94	8	166.56	165.00	0	16,979	0.00%
2023/07/31	2	173.50	1	170.02	169.50	1	16,856	0.01%
2023/07/28	4	176.00	2	177.00	178.50	2	16,700	0.01%
2023/07/27	8	179.19	8	177.88	176.00	0	16,663	0.00%
2023/07/26	3	176.17	3	175.17	174.50	0	16,436	0.00%
2023/07/25	52	184.13	37	183.42	177.00	15	16,360	0.09%
2023/07/24	35	185.73	35	188.47	188.50	0	16,090	0.00%
2023/07/21	3	182.00	3	182.33	181.00	0	15,856	0.00%
2023/07/20	3	173.67	1.5	171.11	175.50	1.5	15,743	0.01%
2023/07/18	0	0.00	0.1	177.50	178.00	-0.1	15,619	0.00%
2023/07/17	4	178.88	8	178.94	176.50	-4	15,444	-0.03%
2023/07/14	1	183.00	6	179.92	182.00	-5	15,399	-0.03%
2023/07/13	8	182.12	9	181.78	180.00	-1	15,223	-0.01%
2023/07/12	16.1	167.73	23	167.59	170.00	-6.9	15,013	-0.05%
2023/07/11	18	159.97	9	163.11	163.50	9	14,816	0.06%
2023/07/10	1	151.00	2	154.25	155.00	-1	14,581	-0.01%
2023/07/07	1	151.00	1	151.00	148.50	0	14,598	0.00%
2023/07/06	2	148.50	0	0.00	149.00	2	14,706	0.01%
2023/07/05	0	0.00	2	155.50	154.50	-2	14,620	-0.01%
2023/07/04	2	157.25	2.3	156.13	155.50	-0.3	14,613	0.00%
2023/07/03	9.3	151.82	5.5	150.96	153.00	3.8	14,426	0.03%
2023/06/30	16.2	144.65	12	145.25	146.00	4.2	14,134	0.03%
2023/06/29	20	137.50	21	140.43	139.00	-1	13,829	-0.01%
2023/06/28	0	0.00	4	138.00	138.00	-4	13,872	-0.03%
2023/06/27	2	134.75	1	135.50	135.00	1	13,928	0.01%
2023/06/26	4	138.63	5	138.90	138.50	-1	13,986	-0.01%
2023/06/21	7.3	141.56	8	142.19	142.00	-0.7	13,981	-0.01%
2023/06/20	7	143.64	1	145.50	142.00	6	14,126	0.04%
2023/06/19	0	0.00	1	140.00	140.00	-1	14,288	-0.01%
2023/06/16	8	142.00	10	140.20	139.50	-2	14,268	-0.01%
2023/06/15	4	137.63	2	137.50	138.00	2	14,089	0.01%
2023/06/14	2	134.75	0	0.00	134.50	2	13,778	0.01%
2023/06/12	2	135.50	2	137.25	135.00	0	13,569	0.00%
2023/06/09	11	139.45	10	139.40	139.00	1	13,416	0.01%
2023/06/08	2	134.25	13	133.50	133.00	-11	13,188	-0.08%
2023/06/07	22	135.89	15	135.47	134.50	7	13,041	0.05%
2023/06/06	5	129.80	2	131.50	130.00	3	13,003	0.02%
2023/06/05	11	132.77	26	132.56	133.00	-15	12,873	-0.12%
2023/06/02	27	128.33	28	128.14	128.00	-1	12,646	-0.01%
2023/06/01	3	123.67	5	123.20	125.00	-2	12,322	-0.02%
2023/05/31	4	123.38	5.1	123.20	122.00	-1.1	12,268	-0.01%
2023/05/30	20	124.10	8	123.44	125.00	12	12,147	0.10%
2023/05/29	1	121.00	3	121.17	121.50	-2	12,068	-0.02%
2023/05/26	12.1	126.38	5	125.90	121.50	7.1	12,263	0.06%
2023/05/25	7	119.14	14	119.86	122.50	-7	11,877	-0.06%
2023/05/24	6	110.50	2	108.50	111.50	4	11,324	0.04%
2023/05/23	2	110.00	3	111.17	110.50	-1	11,271	-0.01%
2023/05/22	23	113.65	17	113.62	113.50	6	11,155	0.05%
2023/05/19	24	109.08	33	111.12	113.50	-9	10,654	-0.08%
2023/05/18	13	103.04	11	102.27	103.50	2	9,916	0.02%
2023/05/17	1	98.00	1	97.90	97.90	0	9,528	0.00%
2023/05/16	2	95.50	0	0.00	95.10	2	9,364	0.02%
2023/05/12	1	92.20	1	91.80	95.50	0	9,433	0.00%
2023/05/10	1	96.20	0	0.00	96.20	1	9,558	0.01%
2023/05/09	1	97.30	0	0.00	97.30	1	9,660	0.01%
2023/05/08	2	98.40	2	98.90	97.20	0	9,808	0.00%
2023/05/05	2	98.35	1	98.30	98.10	1	9,896	0.01%
2023/05/04	0	0.00	1	96.00	96.70	-1	10,067	-0.01%
2023/05/02	1	98.00	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2	99.25	2	99.50	98.60	0	10,223	0.00%
2023/04/27	2	98.15	2	98.50	98.50	0	10,153	0.00%
2023/04/26	1	95.00	2	97.40	98.40	-1	10,172	-0.01%
2023/04/25	5	98.22	4	99.98	96.40	1	10,097	0.01%
2023/04/24	17	101.09	27	101.11	101.50	-10	10,049	-0.10%
2023/04/21	3	99.13	8	98.94	98.20	-5	10,022	-0.05%
2023/04/20	0	0.00	1	102.00	100.00	-1	10,003	-0.01%
2023/04/19	3	102.17	7	103.29	101.50	-4	10,094	-0.04%
2023/04/18	0	0.00	2	101.50	101.50	-2	10,103	-0.02%
2023/04/17	9	102.33	5.9	102.08	102.50	3.1	10,135	0.03%
2023/04/14	3	100.67	3.9	100.86	99.20	-0.9	10,082	-0.01%
2023/04/13	2	100.00	2.1	100.38	99.30	-0.1	10,044	0.00%
2023/04/12	3	101.00	8	102.69	102.50	-5	9,937	-0.05%
2023/04/11	18	103.33	19.1	102.95	103.00	-1.1	9,756	-0.01%
2023/04/10	2	98.90	4	97.50	98.80	-2	9,568	-0.02%
2023/04/07	5	95.46	1	95.30	95.30	4	9,463	0.04%
2023/04/06	9	94.11	6	95.00	94.10	3	9,350	0.03%
2023/03/31	0	0.00	5	98.70	97.30	-5	9,237	-0.05%
2023/03/30	5	97.90	2	98.05	97.80	3	9,224	0.03%
2023/03/29	2	97.45	8	98.79	96.70	-6	9,142	-0.07%
2023/03/28	26	98.07	18	98.00	97.70	8	9,014	0.09%
2023/03/27	2	94.90	18.1	96.09	98.00	-16.1	8,784	-0.18%
2023/03/24	2	93.90	9	93.89	94.00	-7	8,744	-0.08%
2023/03/23	2	94.15	4	95.53	93.20	-2	8,620	-0.02%
2023/03/22	14	95.49	28	95.94	95.40	-14	8,401	-0.17%
2023/03/21	8	92.49	7	91.56	92.50	1	7,819	0.01%
2023/03/20	3	89.73	0	0.00	90.20	3	7,651	0.04%
2023/03/17	3	88.80	3	88.30	89.50	0	7,608	0.00%
2023/03/16	3	86.67	0	0.00	86.80	3	7,566	0.04%
2023/03/15	0	0.00	2	88.15	88.20	-2	7,605	-0.03%
2023/03/14	11	88.78	0	0.00	88.10	11	7,634	0.14%
2023/03/13	2	88.30	1	89.10	89.30	1	7,659	0.01%
2023/03/10	2	87.80	4	87.73	87.70	-2	7,646	-0.03%
2023/03/09	7	89.40	2	89.15	89.40	5	7,705	0.06%
2023/03/08	0	0.00	14	92.86	92.50	-14	7,507	-0.19%
2023/03/07	6.1	92.78	9	92.84	93.00	-2.9	7,641	-0.04%
2023/03/06	2	91.65	2	91.50	90.90	0	7,540	0.00%
2023/03/03	6	91.08	7	90.96	90.40	-1	7,685	-0.01%
2023/03/02	4	89.95	2	90.05	89.90	2	7,714	0.03%
2023/03/01	16	91.54	7	90.96	90.80	9	7,713	0.12%
2023/02/24	3.1	90.95	23	91.35	92.10	-19.9	7,631	-0.26%
2023/02/23	2	88.75	7	88.79	89.00	-5	7,430	-0.07%
2023/02/22	2	87.00	4	87.05	87.10	-2	7,565	-0.03%
2023/02/21	3	88.77	9	89.99	88.60	-6	7,570	-0.08%
2023/02/20	6	89.20	4	89.35	88.50	2	7,537	0.03%
2023/02/17	4	87.00	0	0.00	87.70	4	7,443	0.05%
2023/02/16	3.3	87.92	5	87.80	88.10	-1.7	7,570	-0.02%
2023/02/15	3	87.10	0	0.00	87.10	3	7,865	0.04%
2023/02/14	0.2	87.10	6	86.78	86.50	-5.8	8,028	-0.07%
2023/02/13	4	86.18	0	0.00	86.50	4	8,196	0.05%
2023/02/10	4	86.35	2	85.20	85.10	2	8,434	0.02%
2023/02/09	11	86.45	1	86.70	86.90	10	8,363	0.12%
2023/02/08	5	87.74	3	87.60	87.80	2	8,250	0.02%
2023/02/07	3	87.67	9	88.02	88.00	-6	8,254	-0.07%
2023/02/06	5	90.24	4	89.95	89.50	1	8,203	0.01%
2023/02/03	12	92.99	3	93.60	93.40	9	8,194	0.11%
2023/02/02	18	92.13	11	92.11	93.50	7	8,215	0.09%
2023/02/01	7	89.21	1	88.50	89.10	6	8,135	0.07%
2023/01/31	0	0.00	4	88.65	87.30	-4	8,206	-0.05%
2023/01/30	7	88.41	0	0.00	88.00	7	8,258	0.08%
2023/01/16	1	88.40	2	89.15	88.70	-1	8,462	-0.01%
2023/01/13	2	88.85	2	89.40	89.30	0	8,529	0.00%
2023/01/12	6	89.20	1	88.70	88.60	5	8,742	0.06%
2023/01/11	2	92.65	6	91.83	90.90	-4	8,825	-0.05%
2023/01/10	8	91.79	10	91.40	91.80	-2	8,935	-0.02%
2023/01/09	12	90.48	3.2	89.74	91.00	8.8	9,201	0.10%
2023/01/06	3	86.67	1	87.40	87.20	2	9,460	0.02%
2023/01/05	1	85.40	0	0.00	85.20	1	9,816	0.01%
2023/01/04	4	88.40	0	0.00	87.00	4	9,979	0.04%
2023/01/03	1.1	89.24	0	0.00	89.20	1.1	10,081	0.01%
2022/12/30	0	0.00	1	87.60	86.80	-1	10,259	-0.01%
2022/12/29	2	86.70	0	0.00	87.00	2	10,578	0.02%
2022/12/28	3	87.03	0	0.00	85.80	3	10,960	0.03%
2022/12/27	0.1	90.00	0	0.00	89.70	0.1	11,165	0.00%
2022/12/26	1	89.00	0	0.00	89.00	1	11,494	0.01%
2022/12/22	16	89.71	6	90.90	89.40	10	12,229	0.08%
2022/12/21	1	92.10	1.2	91.95	90.20	-0.2	12,393	0.00%
2022/12/14	0	0.00	1	95.70	97.00	-1	13,841	-0.01%
2022/12/13	5	95.62	0	0.00	95.00	5	14,007	0.04%
2022/12/12	1	95.00	2	94.55	95.50	-1	14,126	-0.01%
2022/12/09	1	96.00	0	0.00	95.50	1	14,169	0.01%
2022/12/08	1	95.50	0	0.00	95.20	1	14,202	0.01%
2022/12/07	1	95.50	1	96.10	95.50	0	14,220	0.00%
2022/12/05	1	98.30	0.4	100.00	98.30	0.6	14,275	0.00%
2022/12/02	1	98.70	0	0.00	99.10	1	14,301	0.01%
2022/12/01	1	100.50	3.2	100.82	100.50	-2.2	14,353	-0.02%
2022/11/30	3	97.60	2	97.70	97.50	1	14,355	0.01%
2022/11/29	14	100.19	14	100.40	97.50	0	14,502	0.00%
2022/11/28	8	100.06	6.2	102.13	102.50	1.8	14,402	0.01%
2022/11/25	4	100.38	7	100.36	100.00	-3	14,421	-0.02%
2022/11/24	8	100.48	7	100.57	100.50	1	14,483	0.01%
2022/11/23	3	98.50	4.3	98.84	98.70	-1.3	14,507	-0.01%
2022/11/22	2.1	97.15	2	96.35	97.10	0.1	14,530	0.00%
2022/11/21	2	100.50	2	99.70	98.50	0	14,571	0.00%
2022/11/18	6.7	98.59	7	99.41	97.10	-0.3	14,534	0.00%
2022/11/17	3	98.07	4	98.53	98.70	-1	14,434	-0.01%
2022/11/16	4	97.00	9	97.02	96.80	-5	14,513	-0.03%
2022/11/15	5	95.54	2	95.75	95.60	3	14,608	0.02%
2022/11/14	4	98.08	12	96.98	97.30	-8	14,948	-0.05%
2022/11/11	19	95.39	18	94.81	94.00	1	15,166	0.01%
2022/11/10	4	93.50	7	93.77	94.00	-3	15,028	-0.02%
2022/11/09	17	91.24	20	91.75	92.00	-3	15,278	-0.02%
2022/11/08	2	91.20	5	91.42	89.20	-3	15,431	-0.02%
2022/11/07	5	89.50	5	87.70	87.60	0	15,185	0.00%
2022/11/04	2	86.45	1	87.70	88.10	1	15,145	0.01%
2022/11/03	3	87.80	0	0.00	87.80	3	15,102	0.02%
2022/11/02	0	0.00	3	87.93	88.20	-3	15,053	-0.02%
2022/11/01	4	86.05	9	85.54	86.50	-5	15,093	-0.03%
2022/10/31	6	84.75	7	84.73	85.60	-1	14,949	-0.01%
2022/10/28	11	82.15	8	81.89	82.10	3	14,853	0.02%
2022/10/27	2	80.20	7	80.16	81.50	-5	14,807	-0.03%
2022/10/26	12	77.88	10.3	77.49	76.90	1.7	14,684	0.01%
2022/10/25	12	79.37	12	79.15	78.40	0	14,672	0.00%
2022/10/24	9	80.74	11	80.61	80.00	-2	14,785	-0.01%
2022/10/21	22.5	81.27	14	80.75	79.90	8.5	14,848	0.06%
2022/10/20	3	80.57	2	80.30	82.30	1	14,883	0.01%
2022/10/19	5	84.40	3	84.30	83.00	2	14,935	0.01%
2022/10/18	18	85.06	17	83.18	83.00	1	15,190	0.01%
2022/10/17	7.1	84.56	8	83.89	84.60	-0.9	15,263	-0.01%
2022/10/14	8	90.86	17	91.01	88.00	-9	15,056	-0.06%
2022/10/13	13	90.99	7	90.43	88.80	6	14,846	0.04%
2022/10/12	6	86.30	9	88.09	90.50	-3	14,838	-0.02%
2022/10/11	25.2	85.17	10	86.04	85.10	15.2	15,139	0.10%
2022/10/07	5	94.34	4	93.95	91.50	1	15,242	0.01%
2022/10/06	9	95.33	12	95.28	94.80	-3	15,505	-0.02%
2022/10/05	8	94.44	18	95.58	94.60	-10	15,616	-0.06%
2022/10/04	8.2	93.49	6	93.70	92.90	2.2	15,765	0.01%
2022/10/03	3	94.20	5	94.42	93.80	-2	15,903	-0.01%
2022/09/30	5	93.12	9.9	91.51	92.80	-4.9	15,691	-0.03%
2022/09/29	19	87.89	3	91.13	86.00	16	15,337	0.10%
2022/09/28	11	92.40	8	92.03	89.20	3	15,337	0.02%
2022/09/27	7	97.43	8	97.56	94.00	-1	15,426	-0.01%
2022/09/26	15	99.74	10.9	96.84	97.00	4.1	15,254	0.03%
2022/09/23	31	100.11	35.2	99.85	102.00	-4.2	15,044	-0.03%
2022/09/22	10	93.63	10	94.16	95.00	0	14,706	0.00%
2022/09/21	4	91.50	6	92.20	93.70	-2	14,786	-0.01%
2022/09/20	1	91.10	13	90.72	91.10	-12	14,894	-0.08%
2022/09/19	2.6	89.85	1	90.50	88.10	1.6	15,034	0.01%
2022/09/06	1	78.00	5	79.06	77.70	-4	15,220	-0.03%
2022/09/05	18	79.13	6	79.50	78.60	12	15,777	0.08%
2022/09/02	1	81.50	0	0.00	80.10	1	16,650	0.01%
2022/08/31	0	0.00	2	83.20	83.60	-2	18,273	-0.01%
2022/08/30	1	81.10	2	81.95	82.10	-1	18,237	-0.01%
2022/08/29	5	80.42	2	80.65	80.50	3	18,158	0.02%
2022/08/25	7	83.66	12	83.54	83.80	-5	18,032	-0.03%
2022/08/24	3	80.30	2	81.20	80.30	1	17,975	0.01%
2022/08/23	1	81.40	1	82.50	82.30	0	18,000	0.00%
2022/08/22	3	82.90	2	84.75	82.10	1	18,094	0.01%
2022/08/19	7	83.66	12	83.68	83.10	-5	18,040	-0.03%
2022/08/18	2	81.80	3	82.50	83.00	-1	18,263	-0.01%
2022/08/17	6	82.67	0	0.00	82.70	6	18,257	0.03%
2022/08/16	0	0.00	18	81.78	82.30	-18	18,279	-0.10%
2022/08/15	1	79.70	6	80.27	80.50	-5	18,163	-0.03%
2022/08/12	8	79.05	1	80.20	78.60	7	18,131	0.04%
2022/08/11	10.3	79.89	13	80.35	79.00	-2.7	18,111	-0.01%
2022/08/10	8	78.58	9	79.23	79.30	-1	18,135	-0.01%
2022/08/09	7	75.60	15	76.64	77.50	-8	17,820	-0.04%
2022/08/08	9	71.16	10	71.80	73.90	-1	17,699	-0.01%
2022/08/05	20	71.65	15	72.22	72.00	5	17,868	0.03%
2022/08/04	20	75.73	10	76.50	72.00	10	17,561	0.06%
2022/08/03	1	80.20	7	80.27	79.90	-6	17,371	-0.03%
2022/08/02	1	80.10	0	0.00	80.40	1	17,544	0.01%
2022/08/01	3	81.10	0	0.00	81.10	3	17,685	0.02%
2022/07/29	3	81.50	1	82.30	81.30	2	17,828	0.01%
2022/07/28	10	80.33	2	81.75	81.30	8	18,013	0.04%
2022/07/27	3	81.43	4	81.40	82.00	-1	17,969	-0.01%
2022/07/26	3	81.73	3	80.70	80.60	0	17,962	0.00%
2022/07/25	2	84.00	1	82.30	82.00	1	18,124	0.01%
2022/07/22	2	83.30	3	83.67	83.20	-1	18,249	-0.01%
2022/07/21	0	0.00	12	82.08	82.70	-12	18,378	-0.07%
2022/07/20	13	83.07	4.1	82.32	82.00	8.9	18,350	0.05%
2022/07/19	8	79.68	8	79.44	79.30	0	18,343	0.00%
2022/07/18	3	78.23	5	78.78	78.60	-2	18,432	-0.01%
2022/07/15	5	78.14	7	78.59	78.10	-2	18,611	-0.01%
2022/07/14	19	77.12	35	76.32	78.00	-16	18,439	-0.09%
2022/07/13	12	74.18	3	73.93	72.80	9	18,099	0.05%
2022/07/12	3	70.27	6	70.02	69.30	-3	17,954	-0.02%
2022/07/11	0	0.00	6	71.37	73.00	-6	17,971	-0.03%
2022/07/08	11.1	71.18	13	71.73	72.00	-2	17,874	-0.01%
2022/07/07	22	67.69	29	68.82	69.60	-7	17,515	-0.04%
2022/07/06	12	67.11	7	67.27	67.80	5	17,041	0.03%
2022/07/05	22	64.85	18	65.99	66.70	4	16,886	0.02%
2022/07/04	15	65.65	74	64.91	67.80	-59	16,571	-0.36%
2022/07/01	20	71.80	18	71.13	68.50	2	16,229	0.01%
2022/06/30	20	79.35	3	81.69	76.10	17	15,884	0.11%
2022/06/29	0	0.00	0.3	85.30	84.50	-0.3	15,899	0.00%
2022/06/28	6	85.67	4	85.08	84.50	2	15,979	0.01%
2022/06/27	7	83.00	7	84.56	85.50	0	16,184	0.00%
2022/06/24	14	83.51	20.4	83.09	83.00	-6.4	16,060	-0.04%
2022/06/23	6	80.82	9	80.58	79.50	-3	15,859	-0.02%
2022/06/22	6	79.73	6	79.50	78.60	0	15,933	0.00%
2022/06/21	11	79.91	7	80.88	80.90	4	15,950	0.02%
2022/06/20	60	79.96	57	78.93	78.00	3	16,223	0.02%
2022/06/17	60.2	79.63	51	79.79	79.70	9.2	16,427	0.06%
2022/06/16	11	86.34	1	86.20	83.10	10	16,176	0.06%
2022/06/15	13.5	89.54	10	89.02	87.60	3.5	16,094	0.02%
2022/06/14	29	92.01	24	89.98	91.00	5	15,995	0.03%
2022/06/13	45	93.01	37.4	93.25	93.70	7.6	15,559	0.05%
2022/06/10	25.4	90.19	54.4	90.70	92.90	-29	14,723	-0.20%
2022/06/09	53	82.53	75	83.09	84.50	-22	13,433	-0.16%
2022/06/08	7	80.21	4	80.60	79.80	3	13,093	0.02%
2022/06/07	7	80.00	6	80.10	80.30	1	13,185	0.01%
2022/06/06	7	80.84	3	79.67	79.70	4	13,305	0.03%
2022/06/02	5	81.04	5	81.42	81.10	0	13,452	0.00%
2022/06/01	1	81.70	6	81.37	81.00	-5	13,610	-0.04%
2022/05/31	1	81.00	4	81.63	81.30	-3	13,574	-0.02%
2022/05/30	6	80.15	11	80.13	80.90	-5	13,569	-0.04%
2022/05/27	7	77.34	3	77.87	77.60	4	13,579	0.03%
2022/05/26	7.1	78.15	9	77.77	76.10	-1.9	13,660	-0.01%
2022/05/25	11	79.91	1	79.60	79.80	10	13,603	0.07%
2022/05/24	22.2	80.82	17	80.22	79.40	5.2	13,724	0.04%
2022/05/23	7	82.40	6	82.33	81.90	1	13,716	0.01%
2022/05/20	5	82.96	4	82.08	81.60	1	13,890	0.01%
2022/05/19	9	83.12	5.2	83.37	82.60	3.8	14,125	0.03%
2022/05/18	25	87.01	6	86.17	85.40	19	14,076	0.13%
2022/05/17	16	85.87	2	85.95	87.10	14	14,059	0.10%
2022/05/16	36.2	86.64	19	86.83	86.10	17.2	14,156	0.12%
2022/05/13	8	84.96	11	85.46	85.50	-3	14,000	-0.02%
2022/05/12	6	82.68	6	82.88	82.20	0	13,723	0.00%
2022/05/11	0	0.00	15	83.21	82.20	-15	13,722	-0.11%
2022/05/10	6	81.43	0	0.00	82.00	6	13,907	0.04%
2022/05/09	4	82.08	4	83.30	83.50	0	13,933	0.00%
2022/05/06	13	81.64	1	84.10	81.80	12	14,152	0.08%
2022/05/05	7	86.36	7	86.91	85.00	0	14,313	0.00%
2022/05/04	0	0.00	2	85.20	84.70	-2	14,319	-0.01%
2022/05/03	1	83.80	0	0.00	83.60	1	14,642	0.01%
2022/04/29	9	85.38	10	85.56	83.00	-1	14,949	-0.01%
2022/04/28	5	83.50	12	84.17	84.40	-7	15,188	-0.05%
2022/04/27	3	77.90	4	80.33	82.20	-1	15,409	-0.01%
2022/04/26	2	78.95	1	80.00	78.90	1	15,952	0.01%
2022/04/25	6	78.73	1	80.50	78.20	5	17,592	0.03%
2022/04/22	16	84.38	2	83.60	83.20	14	18,309	0.08%
2022/04/21	9	87.27	18	87.43	88.60	-9	18,150	-0.05%
2022/04/20	2	83.60	6	83.82	83.90	-4	17,843	-0.02%
2022/04/19	1	81.60	5	81.44	81.90	-4	17,777	-0.02%
2022/04/18	4	78.70	3	79.23	79.00	1	17,769	0.01%
2022/04/15	5	81.86	0.1	82.30	80.40	4.9	17,699	0.03%
2022/04/14	5.1	83.79	4	84.23	84.70	1.1	17,725	0.01%
2022/04/13	2	81.50	2	82.10	82.70	0	17,740	0.00%
2022/04/12	4	80.98	8	81.04	81.50	-4	17,866	-0.02%
2022/04/11	8	80.98	3.3	80.63	80.60	4.7	18,185	0.03%
2022/04/08	18	85.16	13	85.52	84.30	5	18,338	0.03%
2022/04/07	2.1	85.26	10	85.30	83.70	-7.9	18,264	-0.04%
2022/04/06	4.1	88.38	6	86.97	86.50	-1.9	18,269	-0.01%
2022/04/01	21.5	89.33	15	89.39	88.10	6.5	18,349	0.04%
2022/03/31	9	86.53	26	86.90	85.00	-17	18,987	-0.09%
2022/03/30	23	87.71	15	87.75	87.50	8	19,497	0.04%
2022/03/29	5	85.24	2	84.70	84.90	3	19,574	0.02%
2022/03/28	3	84.13	2	84.45	84.10	1	19,911	0.01%
2022/03/25	6	85.25	2	84.95	84.30	4	20,157	0.02%
2022/03/24	2	83.60	5	84.56	84.60	-3	19,981	-0.02%
2022/03/23	8	84.16	14	83.95	84.00	-6	19,952	-0.03%
2022/03/22	5	82.76	8	83.39	83.20	-3	19,614	-0.02%
2022/03/21	9	80.94	11	81.32	81.10	-2	19,165	-0.01%
2022/03/18	1	78.10	15	79.50	80.20	-14	19,076	-0.07%
2022/03/17	10	74.30	22	76.01	78.00	-12	18,924	-0.06%
2022/03/16	7	72.91	86	74.20	72.70	-79	18,806	-0.42%
2022/03/15	3	73.97	2	73.70	73.70	1	19,070	0.01%
2022/03/14	7	76.49	0	0.00	76.20	7	19,058	0.04%
2022/03/11	8	77.18	6	77.42	77.50	2	19,096	0.01%
2022/03/10	4	77.00	16	77.36	77.40	-12	19,112	-0.06%
2022/03/09	2	74.75	2	74.40	74.50	0	19,083	0.00%
2022/03/08	11	74.10	9	74.78	73.00	2	19,352	0.01%
2022/03/07	20	75.56	1	75.90	75.90	19	19,490	0.10%
2022/03/04	10	81.07	2	81.00	79.90	8	19,604	0.04%
2022/03/03	15	82.59	3	81.37	81.20	12	19,587	0.06%
2022/03/02	15	82.61	3	81.57	82.00	12	19,606	0.06%
2022/03/01	17	82.40	24	83.45	83.00	-7	19,523	-0.04%
2022/02/25	5	82.36	10	82.01	80.70	-5	19,416	-0.03%
2022/02/24	41	82.19	21	82.38	80.90	20	19,268	0.10%
2022/02/23	6	81.62	6.1	81.12	82.60	-0.1	19,255	0.00%
2022/02/22	8	79.78	5	80.22	79.10	3	19,533	0.02%
2022/02/21	46.1	82.58	24.1	82.67	81.50	22	19,734	0.11%
2022/02/18	13	81.88	4	81.65	82.30	9	19,605	0.05%
2022/02/17	42.1	82.45	24.1	83.21	81.70	18	19,788	0.09%
2022/02/16	30.1	82.03	45	82.42	82.20	-14.9	20,081	-0.07%
2022/02/15	13	80.01	2	80.30	79.70	11	20,243	0.05%
2022/02/14	0	0.00	2	80.60	80.90	-2	20,233	-0.01%
2022/02/11	6	80.75	4	81.15	80.50	2	20,318	0.01%
2022/02/10	19	81.47	9	80.98	80.30	10	20,465	0.05%
2022/02/09	5	81.76	2	82.00	82.00	3	20,238	0.01%
2022/02/08	9	81.69	15	81.77	82.30	-6	20,134	-0.03%
2022/02/07	17	78.64	47	78.27	79.20	-30	20,136	-0.15%
2022/01/26	8	75.09	5	75.47	75.30	3	19,988	0.01%
2022/01/25	16	76.67	10	76.25	74.60	6	20,253	0.03%
2022/01/24	26	78.48	4	79.50	78.40	22	19,943	0.11%
2022/01/21	18	80.76	17	79.95	79.80	1	19,748	0.01%
2022/01/20	30	85.07	21	85.56	84.20	9	19,449	0.05%
2022/01/19	22	85.63	16	85.77	88.50	6	19,270	0.03%
2022/01/18	295	84.57	317	84.96	86.50	-22	18,766	-0.12%	大買/大賣/
2022/01/17	129	80.17	145	81.15	81.90	-16	17,478	-0.09%	大買/大賣/
2022/01/14	5	73.94	19	74.17	74.60	-14	17,043	-0.08%
2022/01/13	3	73.83	2	73.40	73.40	1	17,029	0.01%
2022/01/12	6	73.33	4	72.95	73.10	2	17,087	0.01%
2022/01/11	2	73.10	6	72.72	73.00	-4	17,225	-0.02%
2022/01/10	4	73.68	3	73.87	74.40	1	17,230	0.01%
2022/01/07	6	74.62	1	72.90	73.80	5	17,320	0.03%
2022/01/06	3	76.00	0	0.00	75.70	3	17,216	0.02%
2022/01/05	5	77.36	16	78.32	76.90	-11	17,223	-0.06%
2022/01/04	28	80.06	9	80.21	79.80	19	17,119	0.11%
2022/01/03	4	78.48	10	78.53	78.40	-6	17,047	-0.04%
2021/12/30	7	76.23	4	75.98	76.00	3	17,006	0.02%
2021/12/29	5	76.24	5	76.30	77.00	0	17,188	0.00%
2021/12/28	17	76.22	17	75.77	75.30	0	17,376	0.00%
2021/12/27	79	78.69	82	81.06	76.80	-3	17,290	-0.02%
2021/12/24	82	79.25	145	79.35	79.50	-63	16,521	-0.38%	大賣/
2021/12/23	4	77.63	9.1	77.66	76.10	-5.1	16,079	-0.03%
2021/12/22	15	76.66	33	75.85	76.80	-18	16,097	-0.11%
2021/12/21	19	74.71	10	74.47	74.80	9	16,350	0.06%
2021/12/20	0	0.00	0.5	72.10	72.10	-0.5	16,748	0.00%
2021/12/17	5	72.88	3	72.73	71.80	2	17,353	0.01%
2021/12/16	7	71.99	9	72.48	72.90	-2	18,473	-0.01%
2021/12/15	2	70.10	46	70.89	71.20	-44	18,797	-0.23%
2021/12/13	3	71.67	1	70.80	70.80	2	19,967	0.01%
2021/12/10	8	72.03	1	71.80	71.80	7	20,003	0.03%
2021/12/09	56	72.78	65	74.88	71.80	-9	20,153	-0.04%
2021/12/08	3	72.50	1	71.70	71.70	2	20,243	0.01%
2021/12/07	4	71.70	8	71.53	71.40	-4	20,510	-0.02%
2021/12/06	2	72.00	1	72.10	71.50	1	20,847	0.00%
2021/12/03	57	73.59	1	73.50	73.10	56	21,083	0.27%
2021/12/02	64.1	75.24	9	74.36	73.40	55.1	21,248	0.26%
2021/12/01	27	73.59	32	74.08	74.80	-5	21,001	-0.02%
2021/11/30	9	72.57	17	73.12	71.90	-8	20,871	-0.04%
2021/11/29	5	68.88	2	69.25	70.20	3	20,898	0.01%
2021/11/26	6	69.48	0	0.00	68.60	6	21,168	0.03%
2021/11/25	19	71.22	16	70.63	70.60	3	21,544	0.01%
2021/11/24	0	0.00	8	71.16	71.70	-8	21,825	-0.04%
2021/11/23	11	70.51	0	0.00	69.50	11	22,059	0.05%
2021/11/22	5	71.02	2	71.10	71.20	3	22,250	0.01%
2021/11/19	23	72.39	1	72.40	72.00	22	22,468	0.10%
2021/11/18	18	76.79	14	76.54	74.30	4	22,692	0.02%
2021/11/17	9	76.06	9	75.72	76.60	0	22,937	0.00%
2021/11/16	6	76.37	4.2	76.00	76.10	1.8	23,234	0.01%
2021/11/15	13	75.93	22.2	75.88	77.10	-9.2	23,129	-0.04%
2021/11/12	13	72.42	22	72.63	72.90	-9	22,814	-0.04%
2021/11/11	11	70.70	5	70.44	70.30	6	22,494	0.03%
2021/11/10	7	69.87	3	69.87	69.30	4	22,421	0.02%
2021/11/09	8	71.09	12.2	71.88	71.40	-4.2	22,333	-0.02%
2021/11/08	5	69.92	11	70.13	68.90	-6	22,056	-0.03%
2021/11/05	4	70.75	11	70.50	69.80	-7	22,045	-0.03%
2021/11/04	21	71.05	17	71.00	70.50	4	21,995	0.02%
2021/11/03	10	68.39	3	69.27	69.20	7	21,721	0.03%
2021/11/02	6	68.25	31	69.12	68.70	-25	21,595	-0.12%
2021/11/01	6	66.57	5	66.80	66.80	1	21,179	0.00%
2021/10/29	12	67.20	11	66.49	66.40	1	21,456	0.00%
2021/10/28	1	65.80	1	66.50	66.10	0	21,356	0.00%
2021/10/27	24	66.53	7	67.03	66.50	17	21,276	0.08%
2021/10/26	8	67.51	3	66.77	66.10	5	21,051	0.02%
2021/10/25	38	66.89	29	67.41	67.60	9	20,900	0.04%
2021/10/22	17	68.57	31	68.86	69.50	-14	20,581	-0.07%
2021/10/21	103	65.70	102	65.01	65.40	1	20,217	0.00%	大買/大賣/
2021/10/20	6	65.33	6	65.25	65.60	0	20,230	0.00%
2021/10/19	6	65.97	5	66.44	65.20	1	20,243	0.00%
2021/10/18	5	65.46	7	65.29	64.00	-2	20,262	-0.01%
2021/10/15	4	65.80	2	66.20	65.40	2	20,318	0.01%
2021/10/14	2	64.25	0	0.00	63.60	2	20,393	0.01%
2021/10/13	10	64.69	13	64.32	63.50	-3	20,486	-0.01%
2021/10/12	1	66.40	2	66.70	66.50	-1	20,602	0.00%
2021/10/08	14	66.51	18	67.24	67.20	-4	20,877	-0.02%
2021/10/07	7	65.54	10	65.72	66.20	-3	20,748	-0.01%
2021/10/06	32	64.29	32	64.68	61.90	0	20,929	0.00%
2021/10/05	11	60.63	15	62.63	65.30	-4	21,158	-0.02%
2021/10/04	3	62.20	4	62.28	61.10	-1	21,377	0.00%
2021/10/01	6	62.88	8	62.96	62.00	-2	21,852	-0.01%
2021/09/30	8	65.21	3	65.23	65.00	5	22,125	0.02%
2021/09/29	41	65.15	33	65.52	64.40	8	22,091	0.04%
2021/09/28	34.1	66.54	36	66.75	68.30	-1.9	21,963	-0.01%
2021/09/27	31	68.25	32	68.54	67.80	-1	21,377	0.00%
2021/09/24	26.1	74.19	4	73.98	73.20	22.1	20,841	0.11%
2021/09/23	25	76.03	18	76.60	75.20	7	20,504	0.03%
2021/09/22	10	72.40	8	72.89	74.00	2	19,655	0.01%
2021/09/17	18.2	71.81	43	72.81	74.00	-24.8	19,780	-0.13%
2021/09/16	19	67.69	20	68.07	68.10	-1	19,538	-0.01%
2021/09/15	14	67.10	14	67.85	67.90	0	20,570	0.00%
2021/09/14	44	66.83	49	67.14	67.10	-5	21,067	-0.02%
2021/09/13	31.2	67.72	22	67.36	66.80	9.2	21,772	0.04%
2021/09/10	6	70.43	26	70.90	71.40	-20	22,090	-0.09%
2021/09/09	2	67.40	18	68.08	69.00	-16	22,192	-0.07%
2021/09/08	11	64.61	5	64.22	63.40	6	21,866	0.03%
2021/09/07	10	70.13	3	69.77	67.50	7	21,743	0.03%
2021/09/06	2	71.90	1	70.50	71.00	1	21,739	0.00%
2021/09/03	6	72.08	6	71.78	72.80	0	22,282	0.00%
2021/09/02	3	73.97	5	73.60	71.80	-2	22,925	-0.01%
2021/09/01	15	73.16	9	73.22	73.90	6	22,892	0.03%
2021/08/31	50	72.31	61	72.67	73.50	-11	22,774	-0.05%
2021/08/30	4	69.10	11	69.76	70.20	-7	22,515	-0.03%
2021/08/27	8	68.56	7	67.37	67.00	1	22,888	0.00%
2021/08/26	14	71.52	3	71.83	71.00	11	22,684	0.05%
2021/08/25	63	72.79	63	72.90	73.60	0	22,699	0.00%
2021/08/24	55	71.67	76	71.54	71.90	-21	22,793	-0.09%
2021/08/23	44	67.97	28	68.01	68.40	16	22,466	0.07%
2021/08/20	10	66.73	21	67.00	68.30	-11	21,927	-0.05%
2021/08/19	19	63.27	12	63.63	62.10	7	21,540	0.03%
2021/08/18	1	63.90	0	0.00	64.20	1	21,563	0.00%
2021/08/17	1	62.00	3	59.07	58.40	-2	21,806	-0.01%
2021/08/13	6	64.62	4	63.15	63.00	2	22,091	0.01%
2021/08/12	16	66.86	15	66.78	66.70	1	22,137	0.00%
2021/08/11	1	68.10	21	68.06	66.70	-20	22,430	-0.09%
2021/08/10	7	69.41	4	68.20	67.60	3	22,891	0.01%
2021/08/09	29	72.32	17	72.07	69.80	12	23,158	0.05%
2021/08/06	1	71.60	17	72.45	72.00	-16	23,356	-0.07%
2021/08/05	7	72.13	3	72.23	71.60	4	23,597	0.02%
2021/08/04	28	73.59	25	75.82	72.90	3	23,730	0.01%
2021/08/03	5	72.74	0	0.00	72.80	5	23,608	0.02%
2021/08/02	14	70.07	16	72.24	72.60	-2	23,615	-0.01%
2021/07/29	22	72.36	3	72.40	72.50	19	23,566	0.08%
2021/07/28	5	70.02	4	71.63	72.20	1	23,539	0.00%
2021/07/27	7	74.74	0	0.00	73.00	7	23,608	0.03%
2021/07/26	5	74.50	4	75.55	75.80	1	23,587	0.00%
2021/07/23	5	74.90	2	74.35	73.70	3	23,536	0.01%
2021/07/22	16	75.65	12	76.20	75.60	4	23,612	0.02%
2021/07/21	9	75.09	9	74.30	74.00	0	23,653	0.00%
2021/07/20	12	74.23	8	74.42	74.90	4	23,966	0.02%
2021/07/19	4	76.55	3	76.97	75.50	1	24,015	0.00%
2021/07/16	7	77.19	5	77.84	77.40	2	23,986	0.01%
2021/07/15	6	78.62	2	78.45	77.90	4	23,945	0.02%
2021/07/14	5	80.40	3	78.30	80.10	2	23,673	0.01%
2021/07/13	12	81.26	5	79.68	79.50	7	23,558	0.03%
2021/07/12	9	79.68	31	79.25	80.00	-22	23,234	-0.09%
2021/07/09	40	78.02	16	78.58	77.10	24	22,821	0.11%
2021/07/08	11	74.69	20	75.93	77.90	-9	22,565	-0.04%
2021/07/07	42	73.45	60	72.48	71.50	-18	22,038	-0.08%
2021/07/06	17	70.09	62	69.97	70.50	-45	21,536	-0.21%
2021/07/05	59	69.51	31	69.43	69.00	28	21,469	0.13%
2021/07/02	6	67.33	7	67.20	67.30	-1	21,371	0.00%
2021/07/01	20	66.76	8	66.58	66.90	12	21,323	0.06%
2021/06/30	21	67.63	7	68.61	66.90	14	21,245	0.07%
2021/06/29	20	68.28	31	68.36	68.60	-11	21,157	-0.05%
2021/06/28	14	68.59	23.5	69.04	68.50	-9.5	20,979	-0.05%
2021/06/25	103.5	68.90	67	69.80	67.50	36.5	20,524	0.18%	大買/
2021/06/24	63	66.75	55	65.96	66.60	8	19,750	0.04%
2021/06/23	6	63.32	26	65.45	67.30	-20	18,688	-0.11%
2021/06/22	33	63.32	14	62.23	61.20	19	18,167	0.10%
2021/06/21	9	60.18	46	61.80	62.20	-37	17,304	-0.21%
2021/06/18	10	59.59	9	59.89	58.20	1	16,717	0.01%
2021/06/17	12	59.07	2	59.10	59.30	10	16,341	0.06%
2021/06/16	7	59.14	17	58.96	58.90	-10	16,350	-0.06%
2021/06/15	14	59.42	131	59.87	59.60	-117	16,266	-0.72%	大賣/鉅額交易
2021/06/11	88	59.10	44	59.92	58.70	44	16,170	0.27%
2021/06/10	225	59.90	148	60.57	61.50	77	15,582	0.49%	大買/大賣/
2021/06/09	13	58.00	6	57.77	57.00	7	14,780	0.05%
2021/06/08	2	57.00	18	57.96	58.00	-16	14,714	-0.11%
2021/06/07	8	56.35	12	56.93	57.10	-4	14,632	-0.03%
2021/06/04	58	56.96	31	56.89	55.60	27	14,561	0.19%
2021/06/03	22	57.88	24	57.51	57.60	-2	14,382	-0.01%
2021/06/02	44	56.55	64	57.29	57.40	-20	15,129	-0.13%
2021/06/01	230	57.02	222	57.03	57.10	8	15,199	0.05%	大買/大賣/
2021/05/31	6	54.63	32	54.30	55.20	-26	15,227	-0.17%
2021/05/28	0	0.00	4	53.08	53.10	-4	15,469	-0.03%
2021/05/27	7	52.23	2	52.45	52.50	5	15,987	0.03%
2021/05/26	16	53.68	9	53.13	53.10	7	16,018	0.04%
2021/05/25	11	53.67	7	53.93	53.70	4	16,292	0.02%
2021/05/24	4	51.88	17	51.78	52.40	-13	16,165	-0.08%
2021/05/21	35	51.02	24	51.10	51.00	11	16,101	0.07%
2021/05/20	26	50.50	24	49.78	49.15	2	16,063	0.01%
2021/05/19	24	50.64	19	50.45	50.80	5	16,355	0.03%
2021/05/18	22	48.47	16	50.35	50.50	6	16,269	0.04%
2021/05/17	5	46.43	46	46.67	48.25	-41	16,002	-0.26%
2021/05/14	4	46.35	16	45.65	45.90	-12	15,709	-0.08%
2021/05/13	5	40.34	61	43.52	43.85	-56	15,454	-0.36%
2021/05/12	40	42.80	93	42.46	41.85	-53	15,261	-0.35%
2021/05/11	66	47.00	12	46.83	46.50	54	15,083	0.36%
2021/05/10	0	0.00	17	50.74	51.00	-17	14,954	-0.11%
2021/05/07	1	50.00	6	49.30	50.00	-5	15,094	-0.03%
2021/05/06	29	49.35	1	49.20	48.60	28	15,325	0.18%
2021/05/05	4	48.79	2	48.05	49.45	2	15,640	0.01%
2021/05/04	6	49.58	30	48.27	48.60	-24	15,717	-0.15%
2021/05/03	7	53.73	10	53.69	52.40	-3	15,715	-0.02%
2021/04/29	4	54.90	1	54.50	54.90	3	15,787	0.02%
2021/04/28	4	54.93	9	54.71	54.40	-5	15,954	-0.03%
2021/04/27	71	55.81	9	57.00	55.20	62	16,104	0.38%
2021/04/26	18	58.38	43	57.99	57.60	-25	16,107	-0.16%
2021/04/23	7	56.64	5	56.32	56.80	2	16,313	0.01%
2021/04/22	5	56.14	13	55.27	54.50	-8	17,306	-0.05%
2021/04/21	8	55.84	4	56.13	55.80	4	18,548	0.02%
2021/04/20	4	55.43	4	55.68	55.60	0	18,986	0.00%
2021/04/19	1	54.00	3	54.90	55.00	-2	19,073	-0.01%
2021/04/16	10	54.32	9	54.27	54.50	1	19,226	0.01%
2021/04/15	3	52.87	8	52.95	53.30	-5	19,540	-0.03%
2021/04/14	18	52.10	27	51.07	52.10	-9	20,165	-0.04%
2021/04/13	43	53.71	18	53.88	53.30	25	20,424	0.12%
2021/04/12	8	55.21	10	55.60	55.10	-2	20,580	-0.01%
2021/04/09	9	55.92	2	55.55	55.60	7	20,790	0.03%
2021/04/08	21	56.22	12	56.26	56.30	9	20,714	0.04%
2021/04/07	1	55.00	4	55.38	55.20	-3	20,671	-0.01%
2021/04/06	18	55.03	10	54.90	55.00	8	20,774	0.04%
2021/04/01	22	56.36	19	55.32	55.10	3	20,871	0.01%
2021/03/31	13	55.59	24	55.87	56.20	-11	20,914	-0.05%
2021/03/30	9	54.87	10	54.78	55.20	-1	20,906	0.00%
2021/03/29	14	54.86	2.3	54.80	54.70	11.7	21,165	0.06%
2021/03/26	4	54.70	0	0.00	55.00	4	21,781	0.02%
2021/03/25	5	55.32	5	55.62	54.90	0	22,481	0.00%
2021/03/24	9	55.02	18	55.19	55.80	-9	23,017	-0.04%
2021/03/23	14	55.98	3	56.00	55.20	11	24,177	0.05%
2021/03/22	7	54.39	0	0.00	54.50	7	25,564	0.03%
2021/03/19	11	54.62	6	54.52	54.90	5	26,379	0.02%
2021/03/18	6	55.40	4	55.40	55.40	2	26,682	0.01%
2021/03/17	17	55.12	2	55.05	55.20	15	26,843	0.06%
2021/03/16	3	55.77	9	56.17	56.00	-6	26,959	-0.02%
2021/03/15	12	56.45	8	56.60	56.60	4	27,473	0.01%
2021/03/12	44	57.22	19	57.25	56.80	25	28,315	0.09%
2021/03/11	13	56.30	8	56.59	57.20	5	28,314	0.02%
2021/03/10	15	56.72	3	55.80	55.80	12	28,369	0.04%
2021/03/09	82	58.51	80	56.07	56.10	2	28,478	0.01%
2021/03/08	92	58.44	124	57.89	58.50	-32	28,130	-0.11%	大賣/
2021/03/05	40	56.94	28	56.92	57.40	12	27,418	0.04%
2021/03/04	20	56.33	55	57.37	55.20	-35	27,432	-0.13%
2021/03/03	17	56.04	12	55.78	56.00	5	27,244	0.02%
2021/03/02	34	56.05	63	56.62	56.90	-29	27,361	-0.11%
2021/02/26	3	54.70	12	54.28	54.20	-9	27,598	-0.03%
2021/02/25	36	56.71	36	55.96	55.90	0	28,817	0.00%
2021/02/24	8	55.86	9	55.99	56.20	-1	28,672	0.00%
2021/02/23	5	54.90	4	54.88	54.60	1	28,567	0.00%
2021/02/22	5	55.34	5	55.50	55.30	0	29,133	0.00%
2021/02/19	34	56.04	25	55.85	55.20	9	29,472	0.03%
2021/02/18	4	54.58	4	55.78	54.70	0	29,370	0.00%
2021/02/17	7	55.09	19	54.65	55.10	-12	29,266	-0.04%
2021/02/05	7	52.84	7	52.51	52.40	0	29,022	0.00%
2021/02/04	2	52.20	3	52.53	52.60	-1	29,098	0.00%
2021/02/03	7	52.37	11	51.87	51.80	-4	29,153	-0.01%
2021/02/02	7	52.04	32	51.93	52.30	-25	29,241	-0.09%
2021/02/01	15	51.47	5	52.20	51.70	10	29,392	0.03%
2021/01/29	9	54.24	6	52.58	52.10	3	29,399	0.01%
2021/01/28	7	53.86	9	54.68	54.00	-2	29,365	-0.01%
2021/01/27	31	54.64	27	54.77	54.30	4	29,304	0.01%
2021/01/26	14	52.95	18	52.82	52.60	-4	29,082	-0.01%
2021/01/25	18	52.25	25	52.26	52.10	-7	29,081	-0.02%
2021/01/22	11	52.49	7	53.11	53.30	4	29,043	0.01%
2021/01/21	35	52.25	9	52.34	51.90	26	29,111	0.09%
2021/01/20	20	52.70	3	53.30	51.80	17	29,221	0.06%
2021/01/19	41	55.07	10	55.95	54.90	31	29,169	0.11%
2021/01/18	43	57.16	18	56.89	56.00	25	29,279	0.09%
2021/01/15	41	58.45	33	58.81	57.20	8	28,862	0.03%
2021/01/14	74	59.76	91	58.03	58.60	-17	28,001	-0.06%
2021/01/13	19	52.88	25	54.70	55.80	-6	27,286	-0.02%
2021/01/12	7	51.43	5	51.90	51.90	2	27,793	0.01%
2021/01/11	56	51.56	50	51.30	51.30	6	29,346	0.02%
2021/01/08	26	54.45	54	55.00	52.80	-28	29,446	-0.10%
2021/01/07	35	55.51	42	55.41	54.80	-7	29,322	-0.02%
2021/01/06	85	53.60	116	54.24	54.40	-31	28,939	-0.11%	大賣/
2021/01/05	7	51.99	13	52.69	52.90	-6	28,551	-0.02%
2021/01/04	11	52.08	7	52.19	51.90	4	28,438	0.01%
2020/12/31	4	50.53	0	0.00	50.50	4	28,400	0.01%
2020/12/30	3	50.57	3	50.90	50.90	0	28,752	0.00%
2020/12/29	2	50.30	8	50.28	50.30	-6	28,854	-0.02%
2020/12/28	11	50.63	6	50.60	50.60	5	28,837	0.02%
2020/12/25	3	50.87	16	50.86	50.90	-13	28,916	-0.04%
2020/12/24	7	51.80	8	51.68	51.80	-1	29,015	0.00%
2020/12/23	64	51.76	53	51.92	51.70	11	29,190	0.04%
2020/12/22	103	54.40	82	55.67	51.50	21	29,768	0.07%	大買/
2020/12/21	57	57.18	66	57.58	56.70	-9	29,556	-0.03%
2020/12/18	76	56.01	79	56.46	56.20	-3	29,020	-0.01%
2020/12/17	119	55.92	156	56.32	55.30	-37	28,672	-0.13%	大買/大賣/
2020/12/16	122	55.25	123	55.38	56.30	-1	27,633	0.00%	大買/大賣/
2020/12/15	36	53.11	34	53.44	51.70	2	26,277	0.01%
2020/12/14	37	52.42	42	52.22	52.30	-5	25,856	-0.02%
2020/12/11	28	50.70	8	50.69	51.30	20	25,771	0.08%
2020/12/10	21	51.01	4	51.80	50.30	17	25,930	0.07%
2020/12/09	45	52.82	45	53.11	52.00	0	25,920	0.00%
2020/12/08	57	52.35	67	52.28	52.20	-10	25,644	-0.04%
2020/12/07	4	50.05	2	50.80	50.10	2	25,214	0.01%
2020/12/04	4	49.88	15	49.80	49.50	-11	25,529	-0.04%
2020/12/03	16	50.54	7	50.13	50.80	9	25,769	0.03%
2020/12/02	6	50.04	8	49.93	49.75	-2	26,120	-0.01%
2020/12/01	7	51.03	30	50.55	50.50	-23	26,385	-0.09%
2020/11/30	11	51.95	12	52.37	51.60	-1	26,717	0.00%
2020/11/27	3	50.87	12.3	51.49	51.80	-9.3	27,004	-0.03%
2020/11/26	50	51.25	43	50.55	50.50	7	27,466	0.03%
2020/11/25	43.3	52.29	40.2	51.71	50.20	3.1	27,248	0.01%
2020/11/24	39	51.26	137	51.21	51.30	-98	27,467	-0.36%	大賣/
2020/11/23	53	48.58	5	48.66	48.50	48	27,037	0.18%
2020/11/20	2	48.00	6.6	48.08	47.95	-4.6	27,737	-0.02%
2020/11/19	53	48.09	30.1	48.36	47.60	22.9	28,676	0.08%
2020/11/18	44	46.68	61	47.03	47.45	-17	30,627	-0.06%
2020/11/17	14	45.46	7.1	45.76	45.45	7	31,153	0.02%
2020/11/16	2	44.25	4	44.65	44.35	-2	32,848	-0.01%
2020/11/13	3	44.10	4	44.08	44.10	-1	34,025	0.00%
2020/11/12	17	44.36	21	44.47	44.45	-4	35,252	-0.01%
2020/11/11	14	43.82	5	43.65	43.65	9	36,177	0.02%
2020/11/10	10	44.46	9	44.66	44.00	1	38,066	0.00%
2020/11/09	11	44.67	7	44.27	44.90	4	41,214	0.01%
2020/11/06	0	0.00	1.2	44.44	44.30	-1.2	42,827	0.00%
2020/11/05	12	44.80	35	44.49	44.40	-23	43,410	-0.05%
2020/11/04	8	44.99	7	45.26	45.15	1	44,703	0.00%
2020/11/03	38	44.34	40	43.75	44.85	-2	45,064	0.00%
2020/11/02	36	43.25	33	44.00	43.20	3	45,504	0.01%
2020/10/30	20	43.99	18	44.65	43.95	2	46,417	0.00%
2020/10/29	5	44.10	8	44.25	44.95	-3	46,758	-0.01%
2020/10/28	9	44.48	9	45.14	44.55	0	46,990	0.00%
2020/10/27	44	46.17	45	45.48	45.80	-1	47,118	0.00%
2020/10/26	45	46.54	43	46.95	46.10	2	47,493	0.00%
2020/10/23	6	47.98	0	0.00	47.60	6	48,034	0.01%
2020/10/22	27	48.60	11	48.25	48.05	16	48,619	0.03%
2020/10/21	86	50.29	92	49.72	48.95	-6	49,101	-0.01%
2020/10/20	70	50.45	101	50.36	51.20	-31	49,549	-0.06%	大賣/
2020/10/19	131	50.46	80	50.13	50.90	51	49,388	0.10%	大買/
2020/10/16	2	46.75	9	46.72	46.35	-7	48,913	-0.01%
2020/10/15	75	47.04	78	46.15	45.95	-3	49,896	-0.01%
2020/10/14	37	46.96	23	47.10	47.35	14	51,513	0.03%
2020/10/13	3	45.63	11	45.32	45.40	-8	53,410	-0.01%
2020/10/08	47	46.18	37	46.22	46.20	10	56,601	0.02%
2020/10/07	24	45.91	36	45.92	45.85	-12	57,105	-0.02%
2020/10/06	5	46.16	6	46.21	46.55	-1	58,423	0.00%
2020/10/05	4	44.74	9	45.23	45.35	-5	58,930	-0.01%
2020/09/30	3	44.20	15	44.44	44.60	-12	59,080	-0.02%
2020/09/29	24	45.29	28	45.37	45.35	-4	59,132	-0.01%
2020/09/28	6	44.71	15	44.13	44.50	-9	59,409	-0.02%
2020/09/25	48	45.12	12	43.86	43.95	36	60,014	0.06%
2020/09/24	74	46.88	65	45.93	47.00	9	60,188	0.01%
2020/09/23	15	46.62	3	46.30	46.30	12	59,961	0.02%
2020/09/22	3	47.65	5	47.42	47.30	-2	60,325	0.00%
2020/09/21	13	48.73	10	49.04	48.20	3	61,168	0.00%
2020/09/18	12	49.22	6	49.28	49.40	6	61,286	0.01%
2020/09/17	19	48.50	28	48.91	48.50	-9	61,454	-0.01%
2020/09/16	16	49.46	4	49.63	49.25	12	61,484	0.02%
2020/09/15	18	49.98	28	49.34	49.15	-10	61,668	-0.02%
2020/09/14	4	49.98	2	49.70	49.60	2	61,621	0.00%
2020/09/11	3	49.23	21	49.14	48.85	-18	62,002	-0.03%
2020/09/10	8	49.90	2	49.73	49.70	6	63,001	0.01%
2020/09/09	84	50.89	58	50.67	50.70	26	63,631	0.04%
2020/09/08	19	51.52	3	51.87	50.60	16	63,687	0.03%
2020/09/07	18	53.61	18	52.30	51.80	0	63,840	0.00%
2020/09/04	10	53.80	34	54.49	54.80	-24	63,910	-0.04%
2020/09/03	12	54.77	25	54.34	53.90	-13	64,048	-0.02%
2020/09/02	54	53.54	51	54.04	53.80	3	64,353	0.00%
2020/09/01	79	52.97	70	51.64	53.10	9	64,129	0.01%
2020/08/31	15.1	52.00	7	52.13	51.40	8.1	63,696	0.01%
2020/08/28	78	52.34	36	52.68	51.80	42	63,696	0.07%
2020/08/27	21	54.81	32	54.85	55.10	-11	63,450	-0.02%
2020/08/26	28.9	55.08	16	54.66	53.90	12.9	63,286	0.02%
2020/08/25	12.9	54.38	9	54.58	54.00	3.9	62,944	0.01%
2020/08/24	66.9	57.37	72	58.32	55.20	-5.1	62,792	-0.01%
2020/08/21	74	57.20	130	55.71	57.40	-56	61,011	-0.09%	大賣/
2020/08/20	30	54.47	92	54.65	52.20	-62	62,227	-0.10%
2020/08/19	23	56.60	66	56.45	56.60	-43	61,656	-0.07%
2020/08/18	69	55.03	41.3	54.42	56.20	27.7	61,108	0.05%
2020/08/17	30	53.63	36	53.42	53.10	-6	60,793	-0.01%
2020/08/14	93	52.93	110	51.67	53.10	-17	60,487	-0.03%	大賣/
2020/08/13	186	51.09	162	50.21	52.20	24	58,936	0.04%	大買/大賣/
2020/08/12	123	46.73	56	47.26	48.20	67	56,215	0.12%	大買/
2020/08/11	18	43.78	23	43.97	43.85	-5	55,202	-0.01%
2020/08/10	38	44.40	68	44.04	43.60	-30	55,347	-0.05%
2020/08/07	23	42.34	60	42.28	42.10	-37	54,708	-0.07%
2020/08/06	36	41.92	50	42.01	41.40	-14	55,555	-0.03%
2020/08/05	123	42.33	62.1	42.62	42.70	60.9	55,729	0.11%	大買/
2020/08/04	12	41.01	9	40.62	40.35	3	55,561	0.01%
2020/08/03	42	40.72	34	41.08	41.20	8	55,548	0.01%
2020/07/31	12	40.58	11	40.40	40.30	1	55,641	0.00%
2020/07/30	20	40.92	14	40.86	40.80	6	56,159	0.01%
2020/07/29	19	41.09	53	41.97	40.55	-34	56,588	-0.06%
2020/07/28	4	42.19	65	42.03	42.50	-61	56,594	-0.11%
2020/07/27	4	42.93	66	43.75	42.15	-62	56,788	-0.11%
2020/07/24	10	42.83	5	43.38	41.55	5	56,984	0.01%
2020/07/23	27	43.55	18	43.46	43.75	9	57,673	0.02%
2020/07/22	35	42.79	77	42.46	42.30	-42	58,198	-0.07%
2020/07/21	204	42.19	153	41.96	41.80	51	57,408	0.09%	大買/大賣/
2020/07/20	126	40.28	107	40.57	41.90	19	57,098	0.03%	大買/大賣/
2020/07/17	37	39.00	97	39.27	38.10	-60	56,222	-0.11%
2020/07/16	102	37.98	114	38.10	38.80	-12	54,977	-0.02%	大買/大賣/
2020/07/15	74	37.50	77	37.49	36.55	-3	54,307	-0.01%
2020/07/14	35	35.81	65	35.94	35.65	-30	54,106	-0.06%
2020/07/13	124	36.01	136	36.10	36.50	-12	54,451	-0.02%	大買/大賣/
2020/07/10	110	33.98	20	34.23	33.90	90	54,216	0.17%	大買/
2020/07/09	58	34.02	24	34.14	33.65	34	54,678	0.06%
2020/07/08	16	33.94	38.1	33.66	34.20	-22.1	55,282	-0.04%
2020/07/07	5	34.39	25	35.18	33.70	-20	55,943	-0.04%
2020/07/06	27	35.59	43.2	35.45	35.15	-16.2	56,323	-0.03%
2020/07/03	83	34.41	68	34.51	34.50	15	56,313	0.03%
2020/07/02	26	33.25	2	33.30	33.20	24	55,775	0.04%
2020/07/01	26	33.81	9	33.98	33.40	17	56,138	0.03%
2020/06/30	63	33.34	65	33.93	33.60	-2	57,055	0.00%
2020/06/29	10.2	31.87	5	32.08	32.10	5.2	57,793	0.01%
2020/06/24	23	31.79	54	31.65	32.00	-31	59,076	-0.05%
2020/06/23	20	31.77	21	31.67	31.65	-1	60,318	0.00%
2020/06/22	48	32.40	25	32.36	32.05	23	60,822	0.04%
2020/06/19	4	33.35	5	33.34	33.30	-1	61,315	0.00%
2020/06/18	30	32.93	43	33.38	33.15	-13	61,646	-0.02%
2020/06/17	74	33.53	30	33.59	33.20	44	61,513	0.07%
2020/06/16	37	33.44	23	33.67	34.25	14	61,513	0.02%
2020/06/15	13	31.73	27	31.57	31.15	-14	61,691	-0.02%
2020/06/12	32	32.83	27	32.73	32.45	5	63,144	0.01%
2020/06/11	52	33.35	28	33.66	33.75	24	64,561	0.04%
2020/06/10	16	33.46	25	33.15	33.10	-9	65,914	-0.01%
2020/06/09	33	34.37	20	33.79	33.90	13	67,752	0.02%
2020/06/08	5	34.22	5	34.55	33.95	0	68,454	0.00%
2020/06/05	3	35.45	6	35.05	35.00	-3	70,044	0.00%
2020/06/04	14	35.46	10	35.33	35.00	4	71,378	0.01%
2020/06/03	34	35.18	25	35.04	35.25	9	72,543	0.01%
2020/06/02	31	37.66	28	36.81	36.10	3	73,155	0.00%
2020/06/01	45	37.48	12	37.75	37.80	33	73,512	0.04%
2020/05/29	17	37.66	15	37.42	37.25	2	74,101	0.00%
2020/05/28	23	37.14	45	36.87	37.00	-22	74,253	-0.03%
2020/05/27	75	38.25	40	38.25	36.90	35	73,667	0.05%
2020/05/26	34	35.64	51	36.07	36.45	-17	71,644	-0.02%
2020/05/25	32	32.51	36	32.98	33.15	-4	70,485	-0.01%
2020/05/22	42	33.73	55	33.86	33.35	-13	69,924	-0.02%
2020/05/21	38	33.65	18	33.52	33.65	20	69,183	0.03%
2020/05/20	34	33.12	34	33.37	32.70	0	68,662	0.00%
2020/05/19	35	33.25	11	33.20	33.50	24	68,360	0.04%
2020/05/18	28	33.46	53	32.69	32.30	-25	67,883	-0.04%
2020/05/15	26	33.79	10	33.56	34.10	16	67,270	0.02%
2020/05/14	12	33.33	6	33.40	32.55	6	66,571	0.01%
2020/05/13	44	34.01	56	33.99	33.60	-12	66,131	-0.02%
2020/05/12	24	34.21	15	34.07	34.50	9	65,016	0.01%
2020/05/11	19	33.86	22	34.05	33.25	-3	64,952	0.00%
2020/05/08	8	33.51	4	33.40	33.20	4	64,286	0.01%
2020/05/07	28	33.06	26	33.43	33.50	2	64,040	0.00%
2020/05/06	23	32.39	23	32.60	32.15	0	63,725	0.00%
2020/05/05	36	34.06	28	33.84	33.00	8	63,131	0.01%
2020/05/04	72	32.97	96	33.31	34.05	-24	62,617	-0.04%
2020/04/30	72	33.11	88	32.77	33.05	-16	62,094	-0.03%
2020/04/29	59	32.21	23	32.41	32.10	36	61,518	0.06%
2020/04/28	49	32.34	60	32.00	31.25	-11	60,935	-0.02%
2020/04/27	32	30.41	46.2	30.56	31.50	-14.2	59,408	-0.02%
2020/04/24	9	28.47	14	28.50	28.65	-5	58,034	-0.01%
2020/04/23	70	28.33	58	28.42	28.50	12	57,913	0.02%
2020/04/22	49	27.49	40	27.96	28.35	9	57,177	0.02%
2020/04/21	25	27.19	31	27.19	27.05	-6	56,362	-0.01%
2020/04/20	39	28.06	37	27.89	27.70	2	55,798	0.00%
2020/04/17	51	28.09	40	28.43	27.80	11	55,711	0.02%
2020/04/16	60	28.08	59	27.90	28.60	1	54,579	0.00%
2020/04/15	141	27.59	117	28.34	27.80	24	54,265	0.04%	大買/大賣/
2020/04/14	48.2	27.64	46	27.71	28.75	2.2	53,103	0.00%
2020/04/13	46	27.04	35	27.00	26.80	11	52,502	0.02%
2020/04/10	22	26.40	45	26.51	26.40	-23	52,164	-0.04%
2020/04/09	30	25.75	7	26.49	25.35	23	51,436	0.04%
2020/04/08	46	27.14	36	27.49	26.50	10	50,729	0.02%
2020/04/07	40	28.56	49	28.35	28.35	-9	49,950	-0.02%
2020/04/06	26	27.00	12	26.85	26.90	14	50,020	0.03%
2020/04/01	127	24.59	123	24.62	25.15	4	49,877	0.01%	大買/大賣/
2020/03/31	88	24.20	125	24.73	24.25	-37	48,514	-0.08%	大賣/
2020/03/30	223	23.01	121	23.10	23.60	102	46,687	0.22%	大買/大賣/鉅額交易
2020/03/27	85	22.93	132	22.87	23.10	-47	45,112	-0.10%	大賣/
2020/03/26	9	20.55	35	20.74	21.00	-26	43,532	-0.06%
2020/03/25	57	20.03	27	20.05	20.20	30	42,629	0.07%
2020/03/24	25	18.73	36	18.69	18.85	-11	41,664	-0.03%
2020/03/23	15	16.92	26	16.99	17.75	-11	41,110	-0.03%
2020/03/20	44	18.14	79	18.24	18.00	-35	40,715	-0.09%
2020/03/19	114	17.86	67	18.05	17.20	47	39,451	0.12%	大買/
2020/03/18	90	19.64	79	19.71	19.10	11	38,401	0.03%
2020/03/17	85	20.70	100	20.89	20.05	-15	36,538	-0.04%
2020/03/16	121	21.21	92	20.68	19.80	29	34,930	0.08%	大買/
2020/03/13	105	19.86	100	20.51	21.85	5	33,077	0.02%	大買/
2020/03/12	35	20.48	14	21.00	19.90	21	30,903	0.07%
2020/03/11	21	21.93	24	22.13	22.10	-3	29,944	-0.01%
2020/03/10	35	19.82	57	20.14	20.50	-22	27,942	-0.08%
2020/03/09	135	19.92	261	19.76	18.65	-126	26,321	-0.48%	大買/大賣/鉅額交易
2020/03/06	121	18.97	126	18.96	20.10	-5	24,818	-0.02%	大買/大賣/
2020/03/05	38	18.19	34	18.24	18.50	4	23,647	0.02%
2020/03/04	56	17.59	127	17.51	17.75	-71	22,811	-0.31%	大賣/
2020/03/03	81	16.84	106	16.86	17.05	-25	21,797	-0.11%	大賣/
2020/03/02	3	14.40	64	15.30	15.50	-61	21,006	-0.29%
2020/02/27	11	15.44	10	15.63	14.80	1	21,197	0.00%
2020/02/26	47	15.64	20	15.45	15.45	27	21,767	0.12%
2020/02/25	12	15.60	14	15.90	15.95	-2	22,681	-0.01%
2020/02/24	19	15.78	4	15.94	15.65	15	23,338	0.06%
2020/02/21	74	15.98	43	16.00	16.10	31	23,798	0.13%
2020/02/20	12	15.80	14	15.86	15.85	-2	24,220	-0.01%
2020/02/19	13	15.67	13	15.70	15.70	0	24,387	0.00%
2020/02/18	12	15.54	18	15.59	15.70	-6	24,726	-0.02%
2020/02/17	4	15.54	2	15.60	15.55	2	24,570	0.01%
2020/02/14	4	15.71	56	15.53	15.75	-52	24,439	-0.21%
2020/02/13	14	15.29	11	15.45	15.25	3	24,131	0.01%
2020/02/12	72	15.40	36	15.37	15.50	36	23,954	0.15%
2020/02/11	11	14.45	21	14.73	14.85	-10	23,255	-0.04%
2020/02/10	6	14.06	5	14.20	14.40	1	23,187	0.00%
2020/02/07	84	14.47	5	14.49	14.30	79	23,024	0.34%
2020/02/06	10	14.89	6	14.94	14.95	4	22,816	0.02%
2020/02/05	35	14.74	8	14.86	14.40	27	22,607	0.12%
2020/02/04	5	14.90	3	15.00	15.00	2	22,350	0.01%
2020/02/03	9	14.35	2	14.23	14.35	7	23,078	0.03%
2020/01/31	8	15.66	2	15.30	15.30	6	22,970	0.03%
2020/01/30	6	16.30	6	16.75	16.20	0	22,697	0.00%
2020/01/20	1	18.00	10	17.95	18.00	-9	22,672	-0.04%
2020/01/17	0	0.00	1	17.65	18.00	-1	22,658	0.00%
2020/01/16	17	18.02	16	17.73	17.70	1	22,405	0.00%
2020/01/15	3	18.10	5	18.28	18.10	-2	22,242	-0.01%
2020/01/14	14	18.31	8	18.18	18.40	6	22,156	0.03%
2020/01/13	6	18.00	4	18.19	17.85	2	21,854	0.01%
2020/01/10	17	17.79	8	17.94	17.80	9	21,099	0.04%
2020/01/09	12	18.03	4	17.65	18.30	8	20,514	0.04%
2020/01/08	1	16.75	9	17.19	17.15	-8	19,878	-0.04%
2020/01/07	24	17.38	37	17.24	17.05	-13	19,780	-0.07%
2020/01/06	25	17.32	59	17.08	17.40	-34	19,344	-0.18%
2020/01/03	13	16.83	5	17.08	16.85	8	18,782	0.04%
2020/01/02	8	16.76	14	16.89	16.85	-6	18,502	-0.03%
2019/12/31	9	16.54	63	16.53	16.65	-54	18,242	-0.30%
2019/12/30	15	16.96	25	16.90	16.80	-10	18,122	-0.06%
2019/12/27	5	16.84	52	16.64	16.75	-47	17,507	-0.27%
2019/12/26	0	0.00	3	16.05	16.20	-3	17,016	-0.02%
2019/12/25	1	15.55	1	15.75	15.80	0	16,928	0.00%
2019/12/23	11	15.40	0	0.00	15.30	11	17,047	0.06%
2019/12/20	1	15.75	0	0.00	15.75	1	17,021	0.01%
2019/12/19	0	0.00	1	15.80	15.80	-1	17,045	-0.01%
2019/12/18	58	15.95	0	0.00	15.75	58	17,159	0.34%
2019/12/17	7	16.42	2	16.43	16.25	5	17,121	0.03%
2019/12/16	7	16.24	3	16.25	16.25	4	17,244	0.02%
2019/12/13	0	0.00	3	16.18	15.95	-3	17,293	-0.02%
2019/12/12	1	16.45	7	16.49	16.30	-6	17,347	-0.03%
2019/12/11	39	16.67	135	16.77	16.50	-96	17,921	-0.54%	大賣/
2019/12/10	0	0.00	51	16.30	16.55	-51	17,896	-0.28%
2019/12/09	2	16.43	1	16.30	16.30	1	18,240	0.01%
2019/12/06	155	16.10	147	16.29	16.35	8	18,132	0.04%	大買/大賣/
2019/12/05	2	15.65	1	15.65	15.70	1	17,726	0.01%
2019/12/04	1	15.50	0	0.00	15.55	1	18,063	0.01%
2019/12/03	0	0.00	8	15.51	15.70	-8	18,789	-0.04%
2019/12/02	13	15.28	0	0.00	15.50	13	19,620	0.07%
2019/11/29	18	15.59	1	15.55	15.50	17	19,782	0.09%
2019/11/28	4	15.93	3	15.72	15.60	1	20,209	0.00%
2019/11/27	129	15.98	7	16.10	16.10	122	20,992	0.58%	大買/鉅額交易
2019/11/26	35	15.99	23	16.14	16.15	12	21,042	0.06%
2019/11/25	29	16.39	32	16.69	16.25	-3	20,617	-0.01%
2019/11/22	98	16.58	77	16.86	16.15	21	19,834	0.11%
2019/11/21	42	16.38	95	15.99	16.55	-53	18,704	-0.28%
2019/11/20	34	15.70	31	15.72	15.70	3	17,910	0.02%
2019/11/19	21	15.44	362	15.61	15.40	-341	17,547	-1.94%	大賣/鉅額交易
2019/11/18	18	15.08	15	15.19	15.15	3	16,976	0.02%
2019/11/15	9	14.69	20	14.95	14.90	-11	16,709	-0.07%
2019/11/14	3	14.10	1	13.95	14.00	2	16,338	0.01%
2019/11/13	1	13.90	0	0.00	14.00	1	16,424	0.01%
2019/11/12	2	13.70	1	14.05	14.05	1	16,615	0.01%
2019/11/11	7	13.84	0	0.00	13.60	7	16,621	0.04%
2019/11/08	3	14.15	14	14.20	14.15	-11	16,570	-0.07%
2019/11/07	7	14.19	1	14.15	14.15	6	16,592	0.04%
2019/11/06	1	14.60	0	0.00	14.45	1	16,521	0.01%
2019/11/05	10	14.71	1	14.75	14.70	9	16,498	0.05%
2019/11/04	7	14.87	8	14.66	14.60	-1	16,542	-0.01%
2019/11/01	22	15.13	10	15.05	14.90	12	16,438	0.07%
2019/10/31	28	15.89	57	15.60	15.35	-29	16,321	-0.18%
2019/10/30	12	14.58	20	14.99	15.00	-8	15,333	-0.05%
2019/10/29	10	14.48	7	14.84	14.45	3	15,140	0.02%
2019/10/28	5	14.98	8	15.02	14.90	-3	15,233	-0.02%
2019/10/25	1	14.65	7	14.75	14.80	-6	15,513	-0.04%
2019/10/24	6	14.70	1	14.85	14.75	5	15,525	0.03%
2019/10/23	2	14.85	11	14.81	14.70	-9	15,859	-0.06%
2019/10/22	6	14.90	5	14.76	14.55	1	15,876	0.01%
2019/10/21	4	14.83	2	14.70	14.75	2	15,823	0.01%
2019/10/17	2	14.40	0	0.00	14.55	2	15,948	0.01%
2019/10/16	2	14.58	0	0.00	14.40	2	16,089	0.01%
2019/10/15	3	14.47	7	14.63	14.70	-4	16,377	-0.02%
2019/10/14	2	14.05	29	14.25	14.25	-27	16,316	-0.17%
2019/10/09	3	13.68	0	0.00	13.60	3	16,563	0.02%
2019/10/08	2	13.85	0	0.00	13.75	2	16,613	0.01%
2019/10/04	3	13.97	34	14.05	13.90	-31	16,669	-0.19%
2019/10/03	1	13.95	2	14.08	14.10	-1	16,608	-0.01%
2019/10/02	1	14.05	4	14.15	14.15	-3	16,566	-0.02%
2019/10/01	11	14.10	2	14.20	14.20	9	16,643	0.05%
2019/09/27	22	13.79	67	13.97	13.80	-45	16,560	-0.27%
2019/09/26	4	14.30	0	0.00	14.20	4	16,446	0.02%
2019/09/25	3	14.40	0	0.00	14.35	3	16,418	0.02%
2019/09/24	0	0.00	12	14.66	14.55	-12	16,485	-0.07%
2019/09/23	93	14.87	3	14.80	14.80	90	16,398	0.55%
2019/09/20	6	14.68	8	14.58	14.70	-2	16,339	-0.01%
2019/09/19	6	14.93	3	14.80	14.50	3	16,310	0.02%
2019/09/18	0	0.00	1	15.00	14.85	-1	16,202	-0.01%
2019/09/17	18	14.94	11	15.08	15.00	7	16,088	0.04%
2019/09/16	145	15.22	86	15.20	15.10	59	15,838	0.37%	大買/
2019/09/12	63	15.05	67	15.20	15.05	-4	15,112	-0.03%
2019/09/11	91	14.99	122	14.96	15.20	-31	14,883	-0.21%	大賣/
2019/09/10	7	14.57	1	14.65	14.55	6	14,308	0.04%
2019/09/09	28	14.55	0	0.00	14.55	28	14,145	0.20%
2019/09/06	16	14.51	5	14.65	14.55	11	13,956	0.08%
2019/09/05	24	14.84	46	14.87	14.75	-22	13,659	-0.16%
2019/09/04	323	15.06	64	14.98	15.10	259	13,004	1.99%	大買/鉅額交易
2019/09/03	10	14.39	28	14.44	14.45	-18	12,321	-0.15%
2019/09/02	71	14.67	20	14.52	14.80	51	11,884	0.43%
2019/08/30	57	14.25	77	14.22	14.45	-20	11,134	-0.18%
2019/08/29	16	13.44	35.5	13.30	13.45	-19.5	10,088	-0.19%
2019/08/27	0	0.00	10	12.95	12.85	-10	9,632	-0.10%
2019/08/26	13	12.70	134	12.76	12.75	-121	9,601	-1.26%	大賣/鉅額交易
2019/08/23	17	13.25	21	13.25	13.15	-4	9,533	-0.04%
2019/08/22	2	13.30	31.7	13.39	13.50	-29.7	9,474	-0.31%
2019/08/21	26	13.01	4	13.03	13.15	22	9,142	0.24%
2019/08/20	4	12.96	9	12.72	12.70	-5	9,035	-0.06%
2019/08/19	2	12.83	7	13.00	12.80	-5	9,010	-0.06%
2019/08/16	10.5	12.82	5	12.92	12.80	5.5	8,950	0.06%
2019/08/15	44	12.67	10	12.83	12.90	34	8,846	0.38%
2019/08/14	2	12.65	0	0.00	12.35	2	8,724	0.02%
2019/08/13	129	12.30	0	0.00	12.15	129	8,759	1.47%	大買/鉅額交易
2019/08/12	0	0.00	7	12.74	12.50	-7	8,864	-0.08%
2019/08/08	8	12.46	4	12.54	12.70	4	8,897	0.04%
2019/08/07	5	12.25	1	12.10	12.10	4	8,873	0.05%
2019/08/06	2	12.20	2	11.90	12.30	0	8,854	0.00%
2019/08/05	8	12.15	0	0.00	11.95	8	8,779	0.09%
2019/08/02	7	12.26	31	12.70	12.25	-24	8,777	-0.27%
2019/08/01	9	13.07	0	0.00	13.05	9	8,634	0.10%
2019/07/31	2	13.15	1	13.10	13.45	1	8,513	0.01%
2019/07/30	6	13.38	1	13.40	13.40	5	8,395	0.06%
2019/07/29	44	13.96	13.5	14.07	13.85	30.5	8,132	0.38%
2019/07/26	0	0.00	1	13.45	13.50	-1	7,639	-0.01%
2019/07/25	19	13.69	1	13.60	13.40	18	7,599	0.24%
2019/07/24	0	0.00	2	12.90	12.95	-2	7,238	-0.03%
2019/07/23	0	0.00	15	13.38	13.25	-15	7,257	-0.21%
2019/07/22	5	13.20	0	0.00	13.60	5	7,202	0.07%
2019/07/18	16	13.37	1	13.10	13.05	15	7,084	0.21%
2019/07/17	32	13.20	39	13.21	13.30	-7	7,012	-0.10%
2019/07/16	15	12.83	5	12.85	12.90	10	6,618	0.15%
2019/07/15	5	12.63	40.3	12.66	12.65	-35.3	6,514	-0.54%
2019/07/12	0	0.00	6	12.27	12.15	-6	6,223	-0.10%
2019/07/11	4	12.03	1	12.10	12.20	3	6,337	0.05%
2019/07/09	0	0.00	1	11.85	11.90	-1	6,474	-0.02%
2019/07/08	1	11.90	1	12.00	11.90	0	6,669	0.00%
2019/07/05	1	12.20	0	0.00	12.05	1	6,889	0.01%
2019/07/02	6	11.95	0	0.00	12.05	6	8,493	0.07%
2019/07/01	0	0.00	20	12.15	11.95	-20	8,852	-0.23%
2019/06/27	20	11.80	0	0.00	11.75	20	8,918	0.22%
2019/06/20	0	0.00	2	12.05	11.95	-2	8,946	-0.02%
2019/06/14	5	11.80	0	0.00	11.65	5	9,679	0.05%
2019/06/13	0.3	11.75	2	11.75	11.75	-1.7	9,785	-0.02%
2019/06/12	0	0.00	3	11.75	11.65	-3	9,772	-0.03%
2019/06/11	7	11.90	19	11.54	11.90	-12	9,632	-0.12%
2019/06/10	2	10.85	2	10.95	10.85	0	9,393	0.00%
2019/06/05	0	0.00	2	11.00	10.90	-2	9,494	-0.02%
2019/06/03	2	10.90	0	0.00	10.90	2	9,638	0.02%
2019/05/31	4	11.08	2	11.15	11.10	2	9,664	0.02%
2019/05/30	4	11.11	2	11.15	11.10	2	9,733	0.02%
2019/05/29	0	0.00	11	10.80	10.90	-11	9,756	-0.11%
2019/05/27	7	10.82	2	10.70	10.70	5	9,963	0.05%
2019/05/24	6	10.85	5	10.95	10.75	1	10,045	0.01%
2019/05/23	10	10.88	2	10.80	10.80	8	10,078	0.08%
2019/05/22	4	11.20	7	11.21	11.25	-3	10,184	-0.03%
2019/05/21	5	10.70	10	10.98	11.10	-5	10,370	-0.05%
2019/05/20	9	11.30	1	11.00	11.10	8	10,623	0.08%
2019/05/17	24	11.93	19	12.07	11.90	5	10,694	0.05%
2019/05/16	12	11.95	1	11.75	11.75	11	10,831	0.10%
2019/05/15	3	11.83	7	11.86	12.15	-4	11,275	-0.04%
2019/05/14	2	11.30	15	11.45	11.50	-13	11,395	-0.11%
2019/05/13	16	11.48	53	11.59	11.40	-37	11,535	-0.32%
2019/05/10	12	12.03	0	0.00	11.75	12	11,519	0.10%
2019/05/09	40	12.17	0	0.00	12.10	40	11,449	0.35%
2019/05/08	0	0.00	2	12.65	12.70	-2	11,407	-0.02%
2019/05/07	5	12.65	0	0.00	12.55	5	11,432	0.04%
2019/05/06	29	12.64	11	12.69	12.40	18	11,457	0.16%
2019/05/03	44	12.88	66	12.98	12.95	-22	11,463	-0.19%
2019/05/02	5	12.95	31	12.85	12.95	-26	11,512	-0.23%
2019/04/30	19	12.32	18	12.48	12.50	1	11,828	0.01%
2019/04/29	4	12.88	2	12.50	12.50	2	11,953	0.02%
2019/04/26	8	13.25	5	13.15	13.15	3	11,857	0.03%
2019/04/25	0	0.00	10	13.38	13.40	-10	11,981	-0.08%
2019/04/24	8	13.24	3	13.25	13.25	5	12,252	0.04%
2019/04/23	28	13.47	0	0.00	13.50	28	12,744	0.22%
2019/04/22	2	13.70	0	0.00	13.75	2	12,720	0.02%
2019/04/19	18	13.63	3	13.57	13.65	15	12,811	0.12%
2019/04/18	26	13.83	13	13.61	13.55	13	13,033	0.10%
2019/04/17	29	14.06	3	14.20	13.95	26	13,250	0.20%
2019/04/16	3	14.20	13	14.23	14.20	-10	13,785	-0.07%
2019/04/15	19	14.09	8	14.11	14.00	11	14,559	0.08%
2019/04/12	21	14.13	4	14.25	13.90	17	14,618	0.12%
2019/04/11	15	14.52	6	14.34	14.15	9	14,573	0.06%
2019/04/10	9	14.98	5	14.68	14.60	4	14,472	0.03%
2019/04/09	12	15.60	12	15.60	14.80	0	14,352	0.00%
2019/04/08	13	14.41	148	15.03	15.30	-135	13,921	-0.97%	大賣/鉅額交易
2019/04/03	6	13.78	15.5	13.88	13.95	-9.5	13,527	-0.07%
2019/04/02	2	13.45	11	13.40	13.30	-9	13,461	-0.07%
2019/04/01	5	13.43	2	13.45	13.40	3	13,529	0.02%
2019/03/29	8	13.24	5	13.25	13.25	3	13,551	0.02%
2019/03/28	6	13.08	6	13.11	13.05	0	13,781	0.00%
2019/03/27	5	13.47	0	0.00	13.50	5	13,798	0.04%
2019/03/26	13	13.59	0	0.00	13.55	13	13,781	0.09%
2019/03/25	5	13.74	14	13.70	13.75	-9	13,752	-0.07%
2019/03/22	12	14.18	10	14.28	14.10	2	13,772	0.01%
2019/03/21	18	14.30	2	14.33	14.15	16	13,846	0.12%
2019/03/20	14	14.46	25	14.40	14.30	-11	13,962	-0.08%
2019/03/19	2	13.85	3	13.80	13.80	-1	13,686	-0.01%
2019/03/18	14	13.91	16	13.91	13.85	-2	14,141	-0.01%
2019/03/15	2	13.60	70	13.73	13.75	-68	15,426	-0.44%
2019/03/14	3	13.45	2	13.45	13.45	1	15,854	0.01%
2019/03/13	2	13.50	0	0.00	13.40	2	16,657	0.01%
2019/03/12	8	13.70	0	0.00	13.50	8	16,897	0.05%
2019/03/11	4	13.55	4	13.63	13.60	0	17,158	0.00%
2019/03/08	7	13.59	7	13.60	13.60	0	17,402	0.00%
2019/03/07	10	14.00	5	14.25	13.70	5	17,504	0.03%
2019/03/06	5	14.05	0	0.00	14.05	5	17,767	0.03%
2019/03/05	2	14.10	1	14.15	14.00	1	17,887	0.01%
2019/03/04	15	13.97	5	14.01	14.20	10	17,941	0.06%
2019/02/27	20	13.93	18	13.80	13.80	2	17,987	0.01%
2019/02/26	60	14.15	38	14.36	14.00	22	18,108	0.12%
2019/02/25	47	14.08	33	14.22	14.10	14	18,196	0.08%
2019/02/22	16	14.03	20	14.13	14.05	-4	18,265	-0.02%
2019/02/21	51	14.00	18	14.08	14.00	33	18,374	0.18%
2019/02/20	9	14.28	23	14.26	14.20	-14	18,544	-0.08%
2019/02/19	6	14.31	19	14.48	14.40	-13	18,906	-0.07%
2019/02/18	25	14.41	5	14.19	14.10	20	19,488	0.10%
2019/02/15	18	14.37	12	14.35	14.10	6	19,524	0.03%
2019/02/14	7	14.17	21	14.28	14.10	-14	19,259	-0.07%
2019/02/13	2	14.00	0	0.00	13.65	2	18,769	0.01%
2019/02/12	1	13.55	5	13.66	13.90	-4	18,572	-0.02%
2019/01/30	0	0.00	2	13.25	13.25	-2	18,532	-0.01%
2019/01/29	0	0.00	7	13.26	13.25	-7	18,576	-0.04%
2019/01/28	10	13.25	1	13.15	13.25	9	18,595	0.05%
2019/01/25	5	13.24	0	0.00	13.15	5	18,707	0.03%
2019/01/24	2	13.25	2	13.40	13.25	0	18,874	0.00%
2019/01/23	6	12.93	4	13.19	13.35	2	18,954	0.01%
2019/01/22	17	13.46	7	13.29	13.10	10	19,032	0.05%
2019/01/21	5	14.07	4	14.08	13.90	1	18,660	0.01%
2019/01/18	7	13.82	8	13.86	13.90	-1	18,513	-0.01%
2019/01/17	16	13.88	6	13.93	13.75	10	18,514	0.05%
2019/01/16	8	13.77	8	13.94	13.90	0	18,396	0.00%
2019/01/15	15	13.87	11	13.98	13.65	4	18,118	0.02%
2019/01/14	6	13.32	2	13.45	13.45	4	17,558	0.02%
2019/01/11	1	13.50	0	0.00	13.35	1	17,517	0.01%
2019/01/10	21	13.78	1	13.60	13.45	20	17,403	0.11%
2019/01/09	6	14.23	36	14.41	14.00	-30	17,156	-0.17%
2019/01/08	134	14.36	32	14.37	14.55	102	16,910	0.60%	大買/鉅額交易
2019/01/07	6	13.88	85	14.24	14.40	-79	16,250	-0.49%
2019/01/04	52	13.34	5	13.10	13.10	47	15,488	0.30%
2019/01/03	0	0.00	7	13.42	13.45	-7	15,492	-0.05%
2019/01/02	0	0.00	1	13.35	13.15	-1	15,392	-0.01%
2018/12/28	3	13.10	0	0.00	13.10	3	15,350	0.02%
2018/12/27	11	13.60	27	13.63	13.05	-16	15,497	-0.10%
2018/12/26	27	13.41	4	13.40	13.25	23	15,310	0.15%
2018/12/25	70	13.01	97	13.34	13.50	-27	15,415	-0.18%
2018/12/24	3	13.20	62	13.44	13.15	-59	15,171	-0.39%
2018/12/22	105	13.26	50	13.35	13.25	55	15,044	0.37%	大買/
2018/12/21	1	13.10	28	13.07	13.20	-27	14,973	-0.18%
2018/12/20	1	12.60	4	12.58	12.60	-3	14,911	-0.02%
2018/12/19	0	0.00	10	12.35	12.30	-10	14,834	-0.07%
2018/12/18	2	12.50	0	0.00	12.45	2	14,981	0.01%
2018/12/17	10	12.50	10	12.65	12.30	0	15,113	0.00%
2018/12/14	29	12.09	10	12.33	12.60	19	15,534	0.12%
2018/12/13	3	12.25	26	12.84	12.25	-23	15,407	-0.15%
2018/12/12	10	13.09	0	0.00	12.90	10	15,294	0.07%
2018/12/11	21	13.10	8	13.07	12.90	13	15,285	0.09%
2018/12/10	125	14.02	97	13.81	13.60	28	15,357	0.18%	大買/
2018/12/07	50	13.20	64	13.67	13.75	-14	14,342	-0.10%
2018/12/06	33	13.88	53	13.78	12.50	-20	14,332	-0.14%
2018/12/05	77	13.49	49	13.47	13.75	28	14,145	0.20%
2018/12/04	7	13.29	3	13.37	13.20	4	14,467	0.03%
2018/12/03	5	12.95	24	12.97	12.85	-19	14,798	-0.13%
2018/11/30	2	12.30	0	0.00	12.30	2	15,372	0.01%
2018/11/29	13	12.52	10	12.50	12.10	3	16,645	0.02%
2018/11/28	0	0.00	3	12.80	12.80	-3	16,412	-0.02%
2018/11/23	4	12.35	0	0.00	12.40	4	16,524	0.02%
2018/11/22	9	12.56	3	12.20	12.30	6	16,605	0.04%
2018/11/21	10	12.98	3	13.10	13.10	7	16,482	0.04%
2018/11/20	3	12.95	6	12.75	12.95	-3	16,511	-0.02%
2018/11/19	9	13.07	5	13.14	13.15	4	16,536	0.02%
2018/11/16	19	12.92	32	12.95	13.00	-13	16,487	-0.08%
2018/11/15	58	12.32	43	12.40	12.50	15	16,133	0.09%
2018/11/14	3	11.38	18	11.41	11.85	-15	16,585	-0.09%
2018/11/12	0	0.00	10	10.60	10.65	-10	18,723	-0.05%
2018/11/09	10	10.50	0	0.00	10.45	10	19,500	0.05%
2018/11/06	0	0.00	31	10.54	10.15	-31	20,844	-0.15%
2018/11/02	15	10.68	1	10.30	10.30	14	20,935	0.07%
2018/11/01	37	10.55	7	10.59	10.65	30	20,773	0.14%
2018/10/31	20	10.05	19	10.18	10.20	1	20,560	0.00%
2018/10/30	15	9.72	11	9.80	9.86	4	20,460	0.02%
2018/10/29	10	9.10	0	0.00	9.10	10	20,271	0.05%
2018/10/26	1	9.26	34	9.26	9.23	-33	20,228	-0.16%
2018/10/25	2	9.40	10	9.70	9.43	-8	20,159	-0.04%
2018/10/17	1	10.80	2	10.33	10.35	-1	19,788	-0.01%
2018/10/16	3	10.53	0	0.00	10.45	3	19,689	0.02%
2018/10/15	1	10.60	1	10.30	10.30	0	19,541	0.00%
2018/10/12	3	10.05	4	10.21	10.40	-1	19,446	-0.01%
2018/10/11	1	9.99	2	9.85	9.77	-1	19,307	-0.01%
2018/10/08	33	11.00	0	0.00	11.15	33	19,037	0.17%
2018/10/05	2	11.05	50	11.25	11.05	-48	18,940	-0.25%
2018/10/04	3	11.70	54	11.52	11.50	-51	18,673	-0.27%
2018/10/03	2	11.45	5	11.52	11.45	-3	18,707	-0.02%
2018/10/02	1	12.55	0	0.00	12.20	1	18,322	0.01%
2018/09/28	0	0.00	5	12.20	12.30	-5	18,148	-0.03%
2018/09/27	10	12.50	10	12.50	12.30	0	18,060	0.00%
2018/09/25	26	12.45	3	12.45	12.55	23	17,762	0.13%
2018/09/21	59	12.63	2	12.75	12.45	57	17,549	0.32%
2018/09/20	3	12.42	3	12.58	12.25	0	17,320	0.00%
2018/09/19	15	13.16	0	0.00	13.05	15	16,795	0.09%
2018/09/18	6	13.51	5	13.32	13.30	1	16,584	0.01%
2018/09/17	44	13.47	3	13.42	13.50	41	16,401	0.25%
2018/09/14	228	13.75	141	13.64	14.00	87	16,153	0.54%	大買/大賣/
2018/09/13	136	13.00	130	13.08	13.20	6	15,673	0.04%	大買/大賣/
2018/09/12	90	13.39	64	13.40	13.20	26	15,263	0.17%
2018/09/11	38	13.28	103	13.38	13.90	-65	14,759	-0.44%	大賣/
2018/09/10	65	13.72	38	14.19	13.05	27	14,108	0.19%
2018/09/07	72	14.74	61	14.89	14.45	11	13,489	0.08%
2018/09/06	15	14.65	9	14.75	14.70	6	12,912	0.05%
2018/09/05	41	15.68	34	15.77	15.10	7	12,083	0.06%
2018/09/04	9	16.09	12	15.77	16.05	-3	10,813	-0.03%
2018/09/03	11	15.90	25	16.42	15.65	-14	10,756	-0.13%
2018/08/31	31	16.49	12	16.42	16.70	19	10,728	0.18%
2018/08/30	0	0.00	42.3	16.23	16.00	-42.3	10,548	-0.40%
2018/08/29	1	15.70	137	16.11	16.10	-136	10,415	-1.31%	大賣/鉅額交易
2018/08/28	39	15.13	10	15.27	15.20	29	10,336	0.28%
2018/08/27	19	14.89	11	15.00	15.10	8	10,217	0.08%
2018/08/24	25	15.12	27	15.19	15.05	-2	10,035	-0.02%
2018/08/23	23	15.42	53	15.45	16.00	-30	9,818	-0.31%
2018/08/22	14	14.84	45	15.02	15.05	-31	9,524	-0.33%
2018/08/21	256	14.40	255	14.51	15.30	1	9,321	0.01%	大買/大賣/
2018/08/20	244	14.21	196	14.25	14.20	48	7,900	0.61%	大買/大賣/
2018/08/17	14	13.85	23	14.14	14.30	-9	6,493	-0.14%
2018/08/16	93	12.26	136	12.38	13.00	-43	5,438	-0.79%	大賣/
2018/08/15	5	12.13	401	12.20	12.20	-396	4,606	-8.60%	大賣/鉅額交易
2018/08/14	5	10.85	88	11.17	11.25	-83	3,657	-2.27%
2018/08/13	9	10.45	0	0.00	10.25	9	3,157	0.29%
2018/08/10	6	10.60	12	10.55	10.45	-6	3,020	-0.20%
2018/08/09	0	0.00	1	10.20	10.10	-1	2,813	-0.04%
2018/08/06	0	0.00	1	10.05	10.05	-1	2,794	-0.04%
2018/08/03	0	0.00	1	9.91	9.88	-1	2,805	-0.04%
2018/08/01	0	0.00	1	9.84	9.81	-1	2,785	-0.04%
2018/07/20	0	0.00	0.3	9.40	9.42	-0.3	2,824	-0.01%
2018/07/11	0	0.00	0.2	9.50	9.54	-0.2	2,865	-0.01%
2018/07/06	2	9.22	0	0.00	9.25	2	2,766	0.07%
2018/07/05	3	9.36	0	0.00	9.27	3	2,752	0.11%
2018/07/04	3	9.56	0	0.00	9.57	3	2,734	0.11%
2018/06/28	10	9.95	10	9.75	9.76	0	2,699	0.00%
2018/06/26	3	9.92	0	0.00	9.98	3	2,759	0.11%
2018/06/25	0	0.00	1	10.00	10.05	-1	2,739	-0.04%
2018/06/20	0	0.00	1	10.00	10.05	-1	2,655	-0.04%
2018/06/14	5	10.25	0	0.00	10.40	5	2,573	0.19%
2018/06/13	3	10.25	2	10.25	10.25	1	2,509	0.04%
2018/06/12	6	10.61	12	10.48	10.60	-6	2,438	-0.25%
2018/06/11	11	10.36	13	10.11	10.40	-2	2,359	-0.08%
2018/06/08	7	10.09	7	10.13	10.10	0	2,261	0.00%
2018/06/07	0	0.00	5	9.93	9.91	-5	2,190	-0.23%
2018/06/05	4	9.84	16	9.70	9.71	-12	2,141	-0.56%
2018/06/04	5	9.62	0	0.00	9.56	5	1,934	0.26%
2018/06/01	5	9.45	0	0.00	9.40	5	1,942	0.26%
2018/05/29	2	9.48	0	0.00	9.35	2	1,893	0.11%
2018/05/23	0	0.00	0	9.05	9.12	0	1,879	0.00%
2018/05/22	0	0.00	1	9.25	9.15	-1	1,882	-0.05%
2018/05/04	2	9.39	0	0.00	9.38	2	1,981	0.10%
2018/04/30	0	0.00	3	9.45	9.43	-3	2,008	-0.15%
2018/04/27	3	9.27	0	0.00	9.25	3	2,030	0.15%
2018/04/24	2	9.46	0	0.00	9.48	2	2,111	0.09%
2018/04/17	0	0.00	11	9.80	9.81	-11	2,340	-0.47%
2018/04/11	0	0.00	1	9.66	9.72	-1	2,541	-0.04%
2018/04/10	0	0.00	5	9.61	9.60	-5	2,582	-0.19%
2018/04/09	2	9.63	0	0.00	9.63	2	2,626	0.08%
2018/03/30	70	9.89	0	0.00	9.80	70	2,785	2.51%
2018/03/29	6	10.08	1	9.83	9.83	5	2,842	0.18%
2018/03/27	0	0.00	4	9.72	9.72	-4	2,932	-0.14%
2018/03/19	10	9.80	0	0.00	9.79	10	3,730	0.27%
2018/03/16	30	9.95	20	9.88	9.86	10	3,785	0.26%
2018/03/15	20	9.99	20	10.00	10.00	0	3,989	0.00%
2018/03/13	0	0.00	2	9.90	9.85	-2	3,952	-0.05%
2018/03/09	1	9.61	3	9.73	9.64	-2	4,050	-0.05%
2018/03/08	20	9.57	20	9.53	9.53	0	4,076	0.00%
2018/03/07	12	9.58	13	9.45	9.48	-1	4,227	-0.02%
2018/03/05	12	9.43	11	9.31	9.31	1	4,342	0.02%
2018/03/01	8	9.48	14	9.54	9.54	-6	4,663	-0.13%
2018/02/22	2	9.26	0	0.00	9.38	2	4,810	0.04%
2018/02/09	2	8.41	0	0.00	8.60	2	4,999	0.04%
2018/02/07	2	9.35	0	0.00	9.20	2	5,073	0.04%
2018/02/06	2	9.01	0	0.00	9.05	2	5,226	0.04%
2018/02/05	2	9.99	0	0.00	10.00	2	5,214	0.04%
2018/02/02	0	0.00	3	10.25	10.25	-3	5,250	-0.06%
2018/01/24	0	0.00	3	10.15	10.15	-3	6,628	-0.05%
2018/01/22	0	0.00	1	10.20	10.20	-1	6,673	-0.01%
2018/01/18	1	10.50	0	0.00	10.35	1	6,762	0.01%
2018/01/12	0	0.00	0.1	10.40	10.40	-0.1	6,802	0.00%
2018/01/11	4	10.49	5	10.45	10.45	-1	6,785	-0.01%
2018/01/08	1	10.95	1	10.90	10.90	0	6,553	0.00%
2018/01/04	0	0.00	11	10.65	10.65	-11	6,308	-0.17%
2018/01/03	0	0.00	1	10.65	10.60	-1	6,260	-0.02%
2018/01/02	8	10.70	0	0.00	10.75	8	6,219	0.13%