金像電 (2368)-群益金鼎-三重券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/22	4	205.00	3	205.50	205.50	1	8,438	0.01%
2024/05/21	0	0.00	1	203.00	203.50	-1	8,606	-0.01%
2024/05/20	3	206.17	3	207.67	206.50	0	8,663	0.00%
2024/05/17	4	206.38	2	205.75	206.50	2	8,772	0.02%
2024/05/16	6	205.08	3	214.33	203.50	3	8,896	0.03%
2024/05/15	0	0.00	2	196.50	195.50	-2	8,860	-0.02%
2024/05/13	2.1	188.71	23	186.76	187.50	-20.9	9,156	-0.23%
2024/05/10	7	195.86	4	193.00	193.00	3	9,324	0.03%
2024/05/09	1.1	196.05	1	199.00	198.50	0.1	9,180	0.00%
2024/05/07	0	0.00	4.4	190.43	192.00	-4.4	9,454	-0.05%
2024/05/03	1	193.00	0.4	192.50	192.00	0.7	9,481	0.01%
2024/05/02	1	196.00	1	196.50	196.50	0	9,571	0.00%
2024/04/30	4	199.25	3	198.17	197.00	1	9,607	0.01%
2024/04/29	0.7	198.50	2.1	198.52	198.00	-1.4	9,648	-0.01%
2024/04/26	9	193.33	7	194.79	192.50	2	9,791	0.02%
2024/04/25	1.3	188.54	0	0.00	187.00	1.3	9,799	0.01%
2024/04/24	6	195.83	6	196.33	196.50	0	9,812	0.00%
2024/04/23	2	187.99	0	0.00	188.00	2	9,758	0.02%
2024/04/22	3.1	184.14	0	0.00	182.00	3.1	9,666	0.03%
2024/04/19	1.2	196.67	1	198.50	196.00	0.2	9,531	0.00%
2024/04/18	2	205.25	1	208.00	205.00	1	9,488	0.01%
2024/04/17	6.1	201.34	3	202.00	201.50	3.1	9,472	0.03%
2024/04/16	5.2	202.89	1	204.00	201.50	4.2	9,455	0.04%
2024/04/15	15.1	217.00	0.1	213.25	212.50	15	9,443	0.16%
2024/04/12	1	231.50	0	0.00	229.50	1	9,313	0.01%
2024/04/11	1	229.50	4.1	229.01	229.50	-3.1	9,337	-0.03%
2024/04/10	6.2	232.44	3	235.33	230.50	3.2	9,333	0.03%
2024/04/09	11.1	238.41	3	237.00	237.00	8.1	9,352	0.09%
2024/04/08	5	247.40	3	245.00	242.50	2	9,345	0.02%
2024/04/03	3	238.67	5	238.40	241.00	-2	9,259	-0.02%
2024/04/02	4.2	235.31	0.1	234.50	234.00	4.2	9,240	0.05%
2024/04/01	0.2	246.50	0	0.00	245.00	0.2	9,145	0.00%
2024/03/29	9	249.17	8	247.19	245.50	1	9,152	0.01%
2024/03/28	3.1	246.63	1	242.50	244.50	2.1	9,107	0.02%
2024/03/27	2	249.75	4.1	252.70	251.00	-2.1	9,052	-0.02%
2024/03/26	1	242.08	2	246.50	242.00	-1	8,927	-0.01%
2024/03/25	1.2	248.00	1	250.50	247.50	0.2	8,912	0.00%
2024/03/22	1	247.50	6.1	243.42	247.50	-5.1	8,866	-0.06%
2024/03/21	14	235.36	3	234.83	233.50	11	8,668	0.13%
2024/03/20	1	229.50	1	232.00	229.50	0	8,699	0.00%
2024/03/19	5.2	229.89	1	240.50	229.50	4.2	8,751	0.05%
2024/03/18	3	236.00	1	235.50	238.00	2	8,684	0.02%
2024/03/15	5.2	226.88	7	231.79	232.50	-1.8	8,689	-0.02%
2024/03/14	1.1	221.53	0.1	221.50	220.50	1.1	8,659	0.01%
2024/03/13	4	231.75	0	0.00	229.00	4	8,739	0.05%
2024/03/12	4	242.63	1.2	240.92	242.50	2.8	8,651	0.03%
2024/03/11	13	251.15	11	248.41	248.00	2	8,593	0.02%
2024/03/08	12.2	250.40	2	256.50	249.50	10.2	8,641	0.12%
2024/03/07	31.1	257.15	13	270.46	252.50	18.1	8,595	0.21%
2024/03/06	6	268.83	6	273.25	274.50	0	8,335	0.00%
2024/03/05	1	265.50	2	263.75	265.50	-1	8,341	-0.01%
2024/03/04	9	263.28	9	260.50	259.00	0	8,359	0.00%
2024/03/01	5	263.40	5	261.50	261.50	0	8,322	0.00%
2024/02/29	1	257.00	5	257.50	257.00	-4	8,274	-0.05%
2024/02/27	5	250.80	1	260.50	252.50	4	8,255	0.05%
2024/02/26	11	261.50	0	0.00	261.50	11	8,170	0.13%
2024/02/23	4	264.00	5	265.70	262.00	-1	8,128	-0.01%
2024/02/22	9	264.56	7	256.93	255.50	2	8,003	0.02%
2024/02/21	10.1	263.00	1	255.50	259.50	9.1	7,836	0.12%
2024/02/20	4	261.50	3	259.67	261.50	1	7,793	0.01%
2024/02/19	9	277.61	6	271.00	265.00	3	7,781	0.04%
2024/02/16	13	270.15	7	273.07	275.00	6	7,674	0.08%
2024/02/15	0	0.00	1	268.00	273.00	-1	7,656	-0.01%
2024/02/05	6	249.58	10	249.00	248.50	-4	7,528	-0.05%
2024/02/02	5	239.20	9	240.72	241.00	-4	7,755	-0.05%
2024/01/31	6	234.50	1	229.00	229.00	5	7,741	0.06%
2024/01/30	5	226.00	11	233.91	234.00	-6	7,738	-0.08%
2024/01/29	6	222.25	7	224.14	224.50	-1	7,520	-0.01%
2024/01/26	1	220.00	1	218.00	216.50	0	7,612	0.00%
2024/01/25	5	222.10	21	222.50	222.50	-16	7,651	-0.21%
2024/01/24	3	218.00	2	220.25	216.50	1	7,583	0.01%
2024/01/23	19	220.55	10	218.65	221.50	9	7,645	0.12%
2024/01/22	0	0.00	11	219.09	222.00	-11	7,580	-0.15%
2024/01/19	1	203.50	3	205.17	204.00	-2	7,423	-0.03%
2024/01/18	5	201.70	1	205.50	200.50	4	7,433	0.05%
2024/01/17	5	211.80	3	214.33	210.50	2	7,369	0.03%
2024/01/16	7	215.14	6	214.17	214.50	1	7,386	0.01%
2024/01/15	8	214.13	11	214.18	216.00	-3	7,379	-0.04%
2024/01/12	2	206.75	1	208.00	208.00	1	7,425	0.01%
2024/01/11	0	0.00	2	204.50	206.00	-2	7,457	-0.03%
2024/01/10	1	200.00	1	197.50	200.00	0	7,509	0.00%
2024/01/09	27.2	201.84	18	195.50	195.50	9.2	7,541	0.12%
2024/01/08	10	205.50	10	204.50	204.50	0	7,519	0.00%
2024/01/05	2	209.75	0	0.00	205.50	2	7,562	0.03%
2024/01/04	3	213.83	1	216.00	213.00	2	7,600	0.03%
2024/01/03	3	214.33	4	217.75	218.50	-1	7,637	-0.01%
2024/01/02	6	218.58	4	218.00	218.00	2	7,643	0.03%
2023/12/29	1	217.00	1	218.50	218.00	0	7,716	0.00%
2023/12/28	2	217.50	3	216.67	214.50	-1	7,853	-0.01%
2023/12/27	1	217.00	1	215.50	217.00	0	8,073	0.00%
2023/12/25	3	213.83	2	213.75	213.50	1	8,610	0.01%
2023/12/22	1	215.50	4.1	216.27	217.00	-3.1	8,705	-0.04%
2023/12/21	1	207.50	1	212.00	210.50	0	8,828	0.00%
2023/12/20	4	216.00	4	213.38	213.50	0	9,114	0.00%
2023/12/19	3	215.00	2	213.00	213.50	1	9,164	0.01%
2023/12/18	0	0.00	1	216.00	216.00	-1	9,215	-0.01%
2023/12/15	1	215.00	2	216.50	215.50	-1	9,288	-0.01%
2023/12/14	1	220.00	1	229.50	220.00	0	9,289	0.00%
2023/12/13	6	222.58	2	224.00	223.50	4	9,307	0.04%
2023/12/12	5	220.40	2	220.00	219.50	3	9,358	0.03%
2023/12/11	7	226.14	0	0.00	220.50	7	9,350	0.07%
2023/12/08	5	236.60	8	237.81	238.00	-3	9,317	-0.03%
2023/12/07	5	227.00	6	226.33	224.50	-1	9,137	-0.01%
2023/12/06	3	213.33	6	220.33	223.50	-3	9,168	-0.03%
2023/12/05	6	215.92	3	218.00	212.00	3	9,163	0.03%
2023/12/04	6	226.92	4	230.88	224.00	2	9,137	0.02%
2023/12/01	2	226.50	2	228.50	229.50	0	9,393	0.00%
2023/11/30	5	227.50	5	228.70	228.00	0	9,479	0.00%
2023/11/29	1	225.00	3	224.17	225.00	-2	9,460	-0.02%
2023/11/28	3	215.50	2	218.25	217.50	1	9,624	0.01%
2023/11/27	1	212.00	2	213.25	211.50	-1	9,746	-0.01%
2023/11/24	3	218.50	3	219.33	217.50	0	9,920	0.00%
2023/11/23	2	218.25	1	220.00	215.50	1	9,995	0.01%
2023/11/22	1	221.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	2	226.75	2	227.75	225.00	0	10,258	0.00%
2023/11/20	1	223.50	0	0.00	223.50	1	10,564	0.01%
2023/11/17	3	222.50	3	222.00	221.50	0	10,825	0.00%
2023/11/16	2	220.00	0	0.00	220.50	2	10,939	0.02%
2023/11/15	1	231.50	3	232.33	229.00	-2	10,990	-0.02%
2023/11/14	1	232.00	3	232.00	232.00	-2	11,656	-0.02%
2023/11/13	1	219.50	1	217.50	217.00	0	12,092	0.00%
2023/11/10	6	221.00	9	224.11	220.50	-3	12,229	-0.02%
2023/11/09	2	208.25	9	210.16	215.00	-7	12,137	-0.06%
2023/11/08	1	209.00	1	206.00	209.00	0	12,248	0.00%
2023/11/07	1	200.00	5	198.70	200.00	-4	12,491	-0.03%
2023/11/06	1	196.50	4	196.63	197.50	-3	12,660	-0.02%
2023/11/03	1	189.00	4	191.25	189.00	-3	12,868	-0.02%
2023/11/02	1	184.00	1	186.00	184.00	0	12,928	0.00%
2023/11/01	4	177.88	6	176.42	177.00	-2	13,071	-0.02%
2023/10/31	10	178.95	2	180.00	176.00	8	13,190	0.06%
2023/10/27	1	185.50	2	186.50	186.50	-1	13,444	-0.01%
2023/10/26	3	190.17	0	0.00	187.00	3	13,636	0.02%
2023/10/25	1	201.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	1	199.50	3	200.33	201.50	-2	13,863	-0.01%
2023/10/23	1	195.50	2	193.00	192.50	-1	13,959	-0.01%
2023/10/20	2	191.50	2	192.25	192.50	0	14,232	0.00%
2023/10/18	1	200.50	3	203.00	198.50	-2	14,624	-0.01%
2023/10/17	3	213.83	2	208.50	207.50	1	14,675	0.01%
2023/10/16	7	213.86	5	214.70	215.00	2	14,732	0.01%
2023/10/13	2	223.00	2	219.75	223.00	0	14,818	0.00%
2023/10/12	3	222.83	37	222.31	223.50	-34	14,832	-0.23%
2023/10/11	6	219.50	4	218.63	218.00	2	14,997	0.01%
2023/10/06	3	223.33	3	222.17	221.00	0	15,293	0.00%
2023/10/05	1	221.00	1	222.50	222.50	0	15,490	0.00%
2023/10/04	2	218.75	3	218.33	221.00	-1	15,730	-0.01%
2023/10/03	3	220.33	4	220.38	219.00	-1	15,759	-0.01%
2023/10/02	6	221.33	2	217.50	215.50	4	15,638	0.03%
2023/09/28	12	214.58	17.7	217.11	219.50	-5.7	15,485	-0.04%
2023/09/27	4	209.25	8	208.31	211.50	-4	15,348	-0.03%
2023/09/26	9	207.22	3.1	206.52	204.00	6	15,546	0.04%
2023/09/25	7.1	216.62	13	214.38	211.00	-6	15,739	-0.04%
2023/09/22	3	200.67	6	198.08	201.00	-3	15,794	-0.02%
2023/09/21	2	192.25	3	191.00	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	2	195.25	193.50	-2	15,888	-0.01%
2023/09/18	4	192.50	0	0.00	193.00	4	15,947	0.03%
2023/09/15	5	203.00	4	203.88	203.50	1	15,915	0.01%
2023/09/14	1	199.50	1	198.00	199.50	0	16,237	0.00%
2023/09/13	0.2	194.00	0	0.00	194.00	0.2	16,324	0.00%
2023/09/12	2	202.25	1	200.00	200.00	1	16,419	0.01%
2023/09/11	1	198.50	1	199.50	199.00	0	16,718	0.00%
2023/09/08	2	208.77	6	208.08	208.50	-4	16,660	-0.02%
2023/09/07	4	212.00	2	212.00	209.50	2	16,783	0.01%
2023/09/06	5	217.60	7	216.64	216.50	-2	16,895	-0.01%
2023/09/05	1	210.50	1	208.00	208.00	0	16,863	0.00%
2023/09/04	1	205.00	1	205.50	206.00	0	16,963	0.00%
2023/09/01	3	202.17	1	212.50	201.00	2	17,167	0.01%
2023/08/31	2	212.00	2	214.50	215.50	0	17,119	0.00%
2023/08/30	17	208.38	19	209.79	208.50	-2	17,335	-0.01%
2023/08/29	2	203.50	2	201.75	201.00	0	17,494	0.00%
2023/08/28	21	203.19	1	202.00	202.00	20	17,497	0.11%
2023/08/25	24	207.00	2	205.57	207.00	22	17,578	0.13%
2023/08/24	15	218.88	45.1	218.40	216.50	-30	17,675	-0.17%
2023/08/23	6	206.67	5	208.00	209.00	1	17,478	0.01%
2023/08/22	16	204.75	17	203.44	201.50	-1	17,694	-0.01%
2023/08/21	2	205.25	3	202.83	201.50	-1	18,190	-0.01%
2023/08/18	9	207.78	8	206.25	203.50	1	18,218	0.01%
2023/08/17	15	196.40	23.1	200.03	206.50	-8.1	17,771	-0.05%
2023/08/16	5	183.30	7	185.36	188.00	-2	17,637	-0.01%
2023/08/15	12	180.29	13.1	180.22	180.00	-1.1	18,217	-0.01%
2023/08/14	9.1	174.90	7	173.57	173.50	2.1	18,299	0.01%
2023/08/11	8	174.88	12	176.92	178.50	-4	18,279	-0.02%
2023/08/10	19	169.68	7	165.50	166.50	12	18,003	0.07%
2023/08/09	35	178.37	17	179.76	179.00	18	17,778	0.10%
2023/08/08	6	170.25	7	170.71	172.00	-1	17,596	-0.01%
2023/08/07	9	165.17	9	165.00	168.00	0	17,423	0.00%
2023/08/04	6	158.50	6	159.33	158.50	0	17,245	0.00%
2023/08/02	5	161.30	8	162.00	157.50	-3	17,111	-0.02%
2023/08/01	6	165.26	4	166.25	165.00	2	16,979	0.01%
2023/07/31	15	172.80	15	173.13	169.50	0	16,856	0.00%
2023/07/28	13	176.69	15	177.73	178.50	-2	16,700	-0.01%
2023/07/27	8	178.38	3	181.17	176.00	5	16,663	0.03%
2023/07/26	5.1	176.93	9	176.78	174.50	-3.9	16,436	-0.02%
2023/07/25	38	182.66	30.1	178.68	177.00	7.9	16,360	0.05%
2023/07/24	7	184.50	7	186.79	188.50	0	16,090	0.00%
2023/07/21	11	180.14	13	180.12	181.00	-2	15,856	-0.01%
2023/07/20	2	174.50	3	176.17	175.50	-1	15,743	-0.01%
2023/07/19	4	172.50	3	170.67	171.50	1	15,678	0.01%
2023/07/18	18	178.25	18	179.31	178.00	0	15,619	0.00%
2023/07/17	7	177.14	4	176.50	176.50	3	15,444	0.02%
2023/07/14	19.1	182.58	19.1	180.23	182.00	0	15,399	0.00%
2023/07/13	15.1	181.36	14.1	182.27	180.00	1	15,223	0.01%
2023/07/12	7.1	167.84	10	168.70	170.00	-2.9	15,013	-0.02%
2023/07/11	9	161.17	15	161.40	163.50	-6	14,816	-0.04%
2023/07/10	11	153.18	16	153.69	155.00	-5	14,581	-0.03%
2023/07/07	6	148.75	0	0.00	148.50	6	14,598	0.04%
2023/07/06	7	149.07	8	149.19	149.00	-1	14,706	-0.01%
2023/07/05	6	156.00	2	154.25	154.50	4	14,620	0.03%
2023/07/04	8	155.19	10	156.85	155.50	-2	14,613	-0.01%
2023/07/03	12	152.04	11.1	152.42	153.00	0.9	14,426	0.01%
2023/06/30	11.1	145.74	16	143.88	146.00	-4.9	14,134	-0.03%
2023/06/29	10	138.65	6.1	137.75	139.00	3.9	13,829	0.03%
2023/06/28	2.1	136.24	8	138.06	138.00	-5.9	13,872	-0.04%
2023/06/27	2	134.25	2	135.75	135.00	0	13,928	0.00%
2023/06/26	1	139.50	1	138.50	138.50	0	13,986	0.00%
2023/06/21	5	143.00	13	142.77	142.00	-8	13,981	-0.06%
2023/06/20	24	142.27	15	142.40	142.00	9	14,126	0.06%
2023/06/19	0	0.00	1.1	140.39	140.00	-1.1	14,288	-0.01%
2023/06/16	6.1	140.72	11	141.64	139.50	-4.9	14,268	-0.03%
2023/06/15	16.1	138.00	6	137.67	138.00	10.1	14,089	0.07%
2023/06/14	3	135.33	3	135.00	134.50	0	13,778	0.00%
2023/06/13	5	135.70	3	136.17	136.00	2	13,742	0.01%
2023/06/12	4	136.00	1	135.00	135.00	3	13,569	0.02%
2023/06/09	2	137.25	5.2	140.27	139.00	-3.2	13,416	-0.02%
2023/06/08	8.1	135.07	7.1	134.28	133.00	0.9	13,188	0.01%
2023/06/07	3.1	133.02	3	135.00	134.50	0.1	13,041	0.00%
2023/06/06	3	129.00	7.1	130.61	130.00	-4.1	13,003	-0.03%
2023/06/05	9.1	132.42	10.1	131.82	133.00	-1	12,873	-0.01%
2023/06/02	12.1	125.91	26	126.08	128.00	-13.9	12,646	-0.11%
2023/06/01	22	123.77	8.1	123.38	125.00	13.9	12,322	0.11%
2023/05/31	15.1	123.01	13	122.38	122.00	2.1	12,268	0.02%
2023/05/30	7	123.14	9.1	124.38	125.00	-2.1	12,147	-0.02%
2023/05/29	9.1	120.24	10.1	121.30	121.50	-1	12,068	-0.01%
2023/05/26	24	122.75	20.1	122.31	121.50	3.9	12,263	0.03%
2023/05/25	1.1	116.11	13	118.58	122.50	-11.9	11,877	-0.10%
2023/05/24	2	110.50	1	109.00	111.50	1	11,324	0.01%
2023/05/23	10	111.50	3	110.50	110.50	7	11,271	0.06%
2023/05/22	5	116.60	9.1	113.85	113.50	-4.1	11,155	-0.04%
2023/05/19	13.1	110.26	23	111.30	113.50	-9.9	10,654	-0.09%
2023/05/18	10	101.05	10	101.14	103.50	0	9,916	0.00%
2023/05/17	1	98.00	2	98.20	97.90	-1	9,528	-0.01%
2023/05/16	2	95.90	1	95.60	95.10	1	9,364	0.01%
2023/05/15	2	95.85	1	96.40	96.70	1	9,348	0.01%
2023/05/12	8	94.76	5	95.50	95.50	3	9,433	0.03%
2023/05/11	1	95.20	0	0.00	95.00	1	9,485	0.01%
2023/05/10	2	96.20	1	96.60	96.20	1	9,558	0.01%
2023/05/09	0	98.00	0	0.00	97.30	0	9,660	0.00%
2023/05/08	2	97.40	1.1	97.25	97.20	0.9	9,808	0.01%
2023/05/05	1	97.80	1	97.90	98.10	0	9,896	0.00%
2023/05/02	1	98.60	0	0.00	98.20	1	10,195	0.01%
2023/04/28	1	98.40	0	0.00	98.60	1	10,223	0.01%
2023/04/26	1	94.90	2	97.00	98.40	-1	10,172	-0.01%
2023/04/25	6	97.25	2	97.95	96.40	4	10,097	0.04%
2023/04/24	1	99.50	7	100.96	101.50	-6	10,049	-0.06%
2023/04/21	2	99.50	0	0.00	98.20	2	10,022	0.02%
2023/04/20	0	0.00	1	100.50	100.00	-1	10,003	-0.01%
2023/04/19	1.1	102.52	1	103.00	101.50	0.1	10,094	0.00%
2023/04/18	1	101.00	1.1	101.45	101.50	-0.1	10,103	0.00%
2023/04/17	2.1	103.45	2.1	102.98	102.50	0	10,135	0.00%
2023/04/14	5.4	100.28	1	99.20	99.20	4.4	10,082	0.04%
2023/04/13	4	100.00	0	0.00	99.30	4	10,044	0.04%
2023/04/12	1	103.00	4	102.25	102.50	-3	9,937	-0.03%
2023/04/11	12	102.92	17.4	102.29	103.00	-5.4	9,756	-0.06%
2023/04/10	1	99.20	6	97.45	98.80	-5	9,568	-0.05%
2023/04/07	4	95.68	2	95.30	95.30	2	9,463	0.02%
2023/04/06	8	94.47	2	94.00	94.10	6	9,350	0.06%
2023/03/31	6	97.98	1	97.30	97.30	5	9,237	0.05%
2023/03/30	0	0.00	2	97.90	97.80	-2	9,224	-0.02%
2023/03/29	17	98.61	12	96.85	96.70	5	9,142	0.05%
2023/03/28	0	0.00	11	98.13	97.70	-11	9,014	-0.12%
2023/03/27	4	96.63	9	95.60	98.00	-5	8,784	-0.06%
2023/03/24	3	93.13	2	93.90	94.00	1	8,744	0.01%
2023/03/23	7	93.77	5	92.82	93.20	2	8,620	0.02%
2023/03/22	17	96.21	24	95.98	95.40	-7	8,401	-0.08%
2023/03/21	2	92.55	21	92.01	92.50	-19	7,819	-0.24%
2023/03/20	1	90.20	5	89.96	90.20	-4	7,651	-0.05%
2023/03/17	1	87.90	6	88.83	89.50	-5	7,608	-0.07%
2023/03/15	0	0.00	3	88.97	88.20	-3	7,605	-0.04%
2023/03/14	3	89.13	0	0.00	88.10	3	7,634	0.04%
2023/03/13	1	88.00	1	87.60	89.30	0	7,659	0.00%
2023/03/10	7	87.53	0	0.00	87.70	7	7,646	0.09%
2023/03/09	22	89.23	0	0.00	89.40	22	7,705	0.29%
2023/03/08	20.2	92.67	3	92.80	92.50	17.2	7,507	0.23%
2023/03/07	5	92.38	5.3	92.94	93.00	-0.3	7,641	0.00%
2023/03/06	2	91.50	21	91.40	90.90	-19	7,540	-0.25%
2023/03/03	0	0.00	5	91.12	90.40	-5	7,685	-0.07%
2023/03/02	0	0.00	0.6	90.50	89.90	-0.6	7,714	-0.01%
2023/03/01	3	92.03	0	0.00	90.80	3	7,713	0.04%
2023/02/24	1	91.30	15.9	91.48	92.10	-14.9	7,631	-0.20%
2023/02/23	2	88.70	14	88.86	89.00	-12	7,430	-0.16%
2023/02/22	2	87.00	4	86.55	87.10	-2	7,565	-0.03%
2023/02/21	13	88.80	1	89.90	88.60	12	7,570	0.16%
2023/02/20	6	89.22	14	89.30	88.50	-8	7,537	-0.11%
2023/02/17	11	86.57	0	0.00	87.70	11	7,443	0.15%
2023/02/16	0	0.00	1	88.20	88.10	-1	7,570	-0.01%
2023/02/15	0	0.00	2	87.10	87.10	-2	7,865	-0.03%
2023/02/13	3	86.13	0	0.00	86.50	3	8,196	0.04%
2023/02/10	11	85.43	4	85.43	85.10	7	8,434	0.08%
2023/02/09	2	86.55	0	0.00	86.90	2	8,363	0.02%
2023/02/08	29	87.72	0	0.00	87.80	29	8,250	0.35%
2023/02/07	6	87.92	3	87.90	88.00	3	8,254	0.04%
2023/02/06	3	90.00	1	90.00	89.50	2	8,203	0.02%
2023/02/03	1	93.60	4	93.50	93.40	-3	8,194	-0.04%
2023/02/02	8	91.53	11	92.93	93.50	-3	8,215	-0.04%
2023/02/01	0	0.00	7	88.86	89.10	-7	8,135	-0.09%
2023/01/31	7	86.69	0	0.00	87.30	7	8,206	0.09%
2023/01/30	4	88.13	0	0.00	88.00	4	8,258	0.05%
2023/01/17	2	88.30	2	88.70	88.00	0	8,342	0.00%
2023/01/13	0	0.00	2	89.25	89.30	-2	8,529	-0.02%
2023/01/12	6	88.67	4	88.90	88.60	2	8,742	0.02%
2023/01/11	4	91.53	1	91.30	90.90	3	8,825	0.03%
2023/01/10	2	91.95	2	92.10	91.80	0	8,935	0.00%
2023/01/09	5	89.78	9	90.24	91.00	-4	9,201	-0.04%
2023/01/06	6	87.27	6	87.20	87.20	0	9,460	0.00%
2023/01/05	2	85.85	1	87.00	85.20	1	9,816	0.01%
2023/01/04	5	87.56	0	0.00	87.00	5	9,979	0.05%
2023/01/03	1	87.50	4	88.08	89.20	-3	10,081	-0.03%
2022/12/29	2	85.90	2	84.90	87.00	0	10,578	0.00%
2022/12/28	3	85.37	3	86.07	85.80	0	10,960	0.00%
2022/12/27	0	89.80	0	0.00	89.70	0	11,165	0.00%
2022/12/26	0	0.00	1	88.90	89.00	-1	11,494	-0.01%
2022/12/23	2	87.70	2	87.85	88.40	0	11,992	0.00%
2022/12/22	1	89.10	0	0.00	89.40	1	12,229	0.01%
2022/12/21	12	91.90	13	91.72	90.20	-1	12,393	-0.01%
2022/12/20	0	0.00	2	92.70	91.80	-2	12,656	-0.02%
2022/12/16	1	94.90	1	93.30	95.70	0	13,483	0.00%
2022/12/14	1	96.80	0	0.00	97.00	1	13,841	0.01%
2022/12/09	1	96.10	0	0.00	95.50	1	14,169	0.01%
2022/12/07	8	96.40	8	97.10	95.50	0	14,220	0.00%
2022/12/06	1	97.90	1	99.50	97.90	0	14,235	0.00%
2022/12/05	4	98.23	0	100.00	98.30	4	14,275	0.03%
2022/12/01	0	0.00	6	100.78	100.50	-6	14,353	-0.04%
2022/11/30	3	97.60	1	97.90	97.50	2	14,355	0.01%
2022/11/29	5.1	98.32	1	98.50	97.50	4.1	14,502	0.03%
2022/11/28	0	0.00	3	101.17	102.50	-3	14,402	-0.02%
2022/11/25	2	98.60	6.6	100.74	100.00	-4.6	14,421	-0.03%
2022/11/23	4	98.78	7	98.77	98.70	-3	14,507	-0.02%
2022/11/22	4	96.68	2	96.40	97.10	2	14,530	0.01%
2022/11/21	1	100.00	3	99.37	98.50	-2	14,571	-0.01%
2022/11/18	8	97.08	3	96.83	97.10	5	14,534	0.03%
2022/11/16	2	98.15	6	96.78	96.80	-4	14,513	-0.03%
2022/11/15	5	95.42	1	95.20	95.60	4	14,608	0.03%
2022/11/14	1	96.00	5	97.32	97.30	-4	14,948	-0.03%
2022/11/11	8	97.79	9	94.82	94.00	-1	15,166	-0.01%
2022/11/10	8	93.69	9	93.88	94.00	-1	15,028	-0.01%
2022/11/09	3	91.30	8	91.68	92.00	-5	15,278	-0.03%
2022/11/08	7	90.96	14	91.61	89.20	-7	15,431	-0.05%
2022/11/07	1	88.60	1	88.00	87.60	0	15,185	0.00%
2022/11/04	1	86.40	1	88.30	88.10	0	15,145	0.00%
2022/11/03	1	87.60	0	0.00	87.80	1	15,102	0.01%
2022/11/02	3	88.10	10	87.62	88.20	-7	15,053	-0.05%
2022/11/01	5	86.22	8	86.16	86.50	-3	15,093	-0.02%
2022/10/31	3	83.70	4	84.70	85.60	-1	14,949	-0.01%
2022/10/28	0	0.00	2	82.75	82.10	-2	14,853	-0.01%
2022/10/27	2	79.40	1	81.50	81.50	1	14,807	0.01%
2022/10/26	1	76.20	0	0.00	76.90	1	14,684	0.01%
2022/10/25	3	79.10	0	0.00	78.40	3	14,672	0.02%
2022/10/24	3	80.10	4	80.80	80.00	-1	14,785	-0.01%
2022/10/21	4	80.70	1	83.00	79.90	3	14,848	0.02%
2022/10/20	8	80.71	7	80.63	82.30	1	14,883	0.01%
2022/10/18	2	83.50	1	83.70	83.00	1	15,190	0.01%
2022/10/17	8	83.91	7	84.03	84.60	1	15,263	0.01%
2022/10/14	30	89.54	12	89.28	88.00	18	15,056	0.12%
2022/10/13	4	91.10	6	91.75	88.80	-2	14,846	-0.01%
2022/10/12	1	86.60	6	88.25	90.50	-5	14,838	-0.03%
2022/10/11	12	86.02	5	85.64	85.10	7	15,139	0.05%
2022/10/07	15	92.94	10	93.48	91.50	5	15,242	0.03%
2022/10/06	3	96.07	5.7	95.52	94.80	-2.7	15,505	-0.02%
2022/10/05	7	93.47	12	94.63	94.60	-5	15,616	-0.03%
2022/10/04	6	92.37	1	92.50	92.90	5	15,765	0.03%
2022/10/03	4	94.58	4	94.48	93.80	0	15,903	0.00%
2022/09/30	10	90.17	12.6	91.78	92.80	-2.6	15,691	-0.02%
2022/09/29	12	87.78	12	87.77	86.00	0	15,337	0.00%
2022/09/28	4	91.88	2	92.35	89.20	2	15,337	0.01%
2022/09/27	0.3	94.00	0	0.00	94.00	0.3	15,426	0.00%
2022/09/26	7.1	96.97	6	97.77	97.00	1.1	15,254	0.01%
2022/09/23	12.1	99.15	12.7	99.16	102.00	-0.6	15,044	0.00%
2022/09/22	6.1	94.95	7	94.37	95.00	-0.9	14,706	-0.01%
2022/09/21	17	91.62	21.2	91.37	93.70	-4.2	14,786	-0.03%
2022/09/20	1	91.80	1	91.10	91.10	0	14,894	0.00%
2022/09/19	1.2	90.80	10	89.47	88.10	-8.8	15,034	-0.06%
2022/09/06	0	0.00	2	78.95	77.70	-2	15,220	-0.01%
2022/09/05	2	79.35	0	0.00	78.60	2	15,777	0.01%
2022/09/02	1	80.30	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	83.60	1	83.40	83.60	0	18,273	0.00%
2022/08/29	3	80.00	0	0.00	80.50	3	18,158	0.02%
2022/08/26	9	83.06	0	0.00	83.40	9	18,113	0.05%
2022/08/25	11	84.10	18	83.71	83.80	-7	18,032	-0.04%
2022/08/24	7	80.80	0	0.00	80.30	7	17,975	0.04%
2022/08/23	0	0.00	1	82.00	82.30	-1	18,000	-0.01%
2022/08/22	4	83.23	8	83.01	82.10	-4	18,094	-0.02%
2022/08/18	1	82.10	2	82.85	83.00	-1	18,263	-0.01%
2022/08/17	6	82.75	10	82.43	82.70	-4	18,257	-0.02%
2022/08/16	0	0.00	4	82.48	82.30	-4	18,279	-0.02%
2022/08/15	0	0.00	5	80.18	80.50	-5	18,163	-0.03%
2022/08/12	4	78.55	0	0.00	78.60	4	18,131	0.02%
2022/08/11	8	79.09	9	79.77	79.00	-1	18,111	-0.01%
2022/08/10	13	79.08	14	79.24	79.30	-1	18,135	-0.01%
2022/08/09	6	75.92	10	76.83	77.50	-4	17,820	-0.02%
2022/08/08	4	71.60	5	71.76	73.90	-1	17,699	-0.01%
2022/08/05	17	72.46	9	71.87	72.00	8	17,868	0.04%
2022/08/04	11	75.34	0	0.00	72.00	11	17,561	0.06%
2022/08/03	5	81.20	0	0.00	79.90	5	17,371	0.03%
2022/08/02	0	0.00	1	80.00	80.40	-1	17,544	-0.01%
2022/07/29	5	81.10	0	0.00	81.30	5	17,828	0.03%
2022/07/28	0	0.00	6	80.68	81.30	-6	18,013	-0.03%
2022/07/25	1	84.60	1	82.30	82.00	0	18,124	0.00%
2022/07/20	5	82.36	5	82.08	82.00	0	18,350	0.00%
2022/07/19	3	79.73	2	79.65	79.30	1	18,343	0.01%
2022/07/18	2	78.20	7	78.29	78.60	-5	18,432	-0.03%
2022/07/15	8	78.00	3	78.83	78.10	5	18,611	0.03%
2022/07/14	5	77.24	7	77.09	78.00	-2	18,439	-0.01%
2022/07/13	9	74.67	5	74.40	72.80	4	18,099	0.02%
2022/07/12	6	70.47	9	70.07	69.30	-3	17,954	-0.02%
2022/07/11	6	71.87	6	72.70	73.00	0	17,971	0.00%
2022/07/08	12	70.11	18	70.87	72.00	-6	17,874	-0.03%
2022/07/07	18	67.14	14	67.11	69.60	4	17,515	0.02%
2022/07/06	2	66.85	1	67.80	67.80	1	17,041	0.01%
2022/07/05	4	64.85	3	65.33	66.70	1	16,886	0.01%
2022/07/04	2	67.20	2	66.60	67.80	0	16,571	0.00%
2022/07/01	4	72.10	3	73.17	68.50	1	16,229	0.01%
2022/06/30	10	81.97	9	81.79	76.10	1	15,884	0.01%
2022/06/28	3	85.50	3	84.30	84.50	0	15,979	0.00%
2022/06/27	2	83.50	4	84.78	85.50	-2	16,184	-0.01%
2022/06/24	4	84.38	4	84.30	83.00	0	16,060	0.00%
2022/06/23	2	79.90	1	80.50	79.50	1	15,859	0.01%
2022/06/22	2	79.90	1	78.50	78.60	1	15,933	0.01%
2022/06/21	8	80.18	7	80.36	80.90	1	15,950	0.01%
2022/06/20	2	79.70	2	79.30	78.00	0	16,223	0.00%
2022/06/17	12	80.15	9	80.07	79.70	3	16,427	0.02%
2022/06/16	3	87.53	6	84.53	83.10	-3	16,176	-0.02%
2022/06/15	7	89.24	5.1	87.76	87.60	1.9	16,094	0.01%
2022/06/14	13.1	90.15	10	90.36	91.00	3.1	15,995	0.02%
2022/06/13	8.1	92.93	6	93.08	93.70	2.1	15,559	0.01%
2022/06/10	14	88.35	18.1	89.85	92.90	-4.1	14,723	-0.03%
2022/06/09	3.1	83.28	4	83.98	84.50	-1	13,433	-0.01%
2022/06/08	1	79.90	1	80.90	79.80	0	13,093	0.00%
2022/06/06	0	0.00	1	79.70	79.70	-1	13,305	-0.01%
2022/06/01	1	82.70	1	81.20	81.00	0	13,610	0.00%
2022/05/30	6	79.37	20	80.08	80.90	-14	13,569	-0.10%
2022/05/27	26	77.45	8	77.66	77.60	18	13,579	0.13%
2022/05/26	4	76.85	2	77.30	76.10	2	13,660	0.01%
2022/05/25	1	80.10	0	0.00	79.80	1	13,603	0.01%
2022/05/24	4	80.78	2	81.20	79.40	2	13,724	0.01%
2022/05/20	1	82.10	0	0.00	81.60	1	13,890	0.01%
2022/05/19	0	0.00	2	83.70	82.60	-2	14,125	-0.01%
2022/05/18	0	0.00	1	88.80	85.40	-1	14,076	-0.01%
2022/05/17	9	85.99	1	86.10	87.10	8	14,059	0.06%
2022/05/16	5	87.10	8	86.59	86.10	-3	14,156	-0.02%
2022/05/13	1	85.80	4	84.98	85.50	-3	14,000	-0.02%
2022/05/12	1	84.00	3	83.16	82.20	-2	13,723	-0.01%
2022/05/11	0	0.00	6	81.82	82.20	-6	13,722	-0.04%
2022/05/10	10	81.14	0	0.00	82.00	10	13,907	0.07%
2022/05/09	11	82.10	13	83.32	83.50	-2	13,933	-0.01%
2022/05/06	0	0.00	5	81.82	81.80	-5	14,152	-0.04%
2022/05/05	3	86.40	3	86.23	85.00	0	14,313	0.00%
2022/05/04	9	84.58	8	84.68	84.70	1	14,319	0.01%
2022/04/29	1	85.90	2	85.15	83.00	-1	14,949	-0.01%
2022/04/28	8	83.70	5	84.50	84.40	3	15,188	0.02%
2022/04/22	4	84.48	5	85.17	83.20	-1	18,309	-0.01%
2022/04/21	1	85.40	5	87.64	88.60	-4	18,150	-0.02%
2022/04/20	4	83.65	4	82.93	83.90	0	17,843	0.00%
2022/04/19	2	81.70	3	81.90	81.90	-1	17,777	-0.01%
2022/04/18	0	0.00	1	78.30	79.00	-1	17,769	-0.01%
2022/04/15	4	81.53	0	0.00	80.40	4	17,699	0.02%
2022/04/14	1	84.70	0	0.00	84.70	1	17,725	0.01%
2022/04/13	1	81.50	0	0.00	82.70	1	17,740	0.01%
2022/04/12	5	81.30	1	81.40	81.50	4	17,866	0.02%
2022/04/11	2	81.60	1	80.50	80.60	1	18,185	0.01%
2022/04/08	1	84.80	2	84.30	84.30	-1	18,338	-0.01%
2022/04/07	0	0.00	6	84.57	83.70	-6	18,264	-0.03%
2022/04/01	11	88.78	14	89.64	88.10	-3	18,349	-0.02%
2022/03/31	3	86.93	3	87.10	85.00	0	18,987	0.00%
2022/03/30	0	0.00	4	87.60	87.50	-4	19,497	-0.02%
2022/03/29	0	0.00	1	85.20	84.90	-1	19,574	-0.01%
2022/03/28	2	84.35	0	0.00	84.10	2	19,911	0.01%
2022/03/25	3	85.10	4	84.73	84.30	-1	20,157	0.00%
2022/03/23	7	83.36	11	84.15	84.00	-4	19,952	-0.02%
2022/03/22	1	83.90	5	82.56	83.20	-4	19,614	-0.02%
2022/03/21	0	0.00	1	81.40	81.10	-1	19,165	-0.01%
2022/03/18	4	79.78	13	78.75	80.20	-9	19,076	-0.05%
2022/03/17	1	77.60	1	78.00	78.00	0	18,924	0.00%
2022/03/16	7	72.51	2	72.35	72.70	5	18,806	0.03%
2022/03/15	1	74.20	0	0.00	73.70	1	19,070	0.01%
2022/03/10	0	0.00	2	77.40	77.40	-2	19,112	-0.01%
2022/03/09	6	74.47	1	74.90	74.50	5	19,083	0.03%
2022/03/07	5	75.76	3	76.50	75.90	2	19,490	0.01%
2022/03/04	7	81.06	0	0.00	79.90	7	19,604	0.04%
2022/03/03	0	0.00	1	83.20	81.20	-1	19,587	-0.01%
2022/03/02	1	82.10	0	0.00	82.00	1	19,606	0.01%
2022/03/01	11	83.05	19	83.14	83.00	-8	19,523	-0.04%
2022/02/25	17	81.41	9	81.30	80.70	8	19,416	0.04%
2022/02/24	3	82.60	3	81.10	80.90	0	19,268	0.00%
2022/02/23	3	81.27	2	81.60	82.60	1	19,255	0.01%
2022/02/22	2	79.85	5	79.84	79.10	-3	19,533	-0.02%
2022/02/21	10	83.09	6	82.28	81.50	4	19,734	0.02%
2022/02/18	3	81.90	1	81.50	82.30	2	19,605	0.01%
2022/02/17	15	83.13	15	81.83	81.70	0	19,788	0.00%
2022/02/16	15	82.66	26	82.69	82.20	-11	20,081	-0.05%
2022/02/15	8	80.59	43	80.65	79.70	-35	20,243	-0.17%
2022/02/14	25	79.78	32	80.84	80.90	-7	20,233	-0.03%
2022/02/11	43	80.89	6	81.27	80.50	37	20,318	0.18%
2022/02/10	21	81.95	18	81.09	80.30	3	20,465	0.01%
2022/02/09	20	82.08	120	81.60	82.00	-100	20,238	-0.49%	大賣/
2022/02/08	34	81.16	26	81.50	82.30	8	20,134	0.04%
2022/02/07	17	78.79	9	78.48	79.20	8	20,136	0.04%
2022/01/26	2	74.55	1	75.30	75.30	1	19,988	0.01%
2022/01/25	38	78.43	16	75.08	74.60	22	20,253	0.11%
2022/01/24	11	78.39	8	78.90	78.40	3	19,943	0.02%
2022/01/21	10	80.54	14	80.23	79.80	-4	19,748	-0.02%
2022/01/20	43	85.13	32	84.52	84.20	11	19,449	0.06%
2022/01/19	25	84.96	30	85.67	88.50	-5	19,270	-0.03%
2022/01/18	78	85.23	75	84.78	86.50	3	18,766	0.02%
2022/01/17	7	81.27	9	80.39	81.90	-2	17,478	-0.01%
2022/01/14	1	71.90	19	72.49	74.60	-18	17,043	-0.11%
2022/01/11	1	72.70	0	0.00	73.00	1	17,225	0.01%
2022/01/10	5	74.16	1	73.90	74.40	4	17,230	0.02%
2022/01/07	7	73.01	16	73.41	73.80	-9	17,320	-0.05%
2022/01/06	2	75.85	2	76.10	75.70	0	17,216	0.00%
2022/01/05	7	77.71	4	79.88	76.90	3	17,223	0.02%
2022/01/04	75	79.51	70	78.92	79.80	5	17,119	0.03%
2022/01/03	8	78.43	20	78.11	78.40	-12	17,047	-0.07%
2021/12/30	12	76.03	7	76.80	76.00	5	17,006	0.03%
2021/12/29	3	76.37	3	76.07	77.00	0	17,188	0.00%
2021/12/28	6	76.20	10	75.72	75.30	-4	17,376	-0.02%
2021/12/27	122	79.69	107	79.15	76.80	15	17,290	0.09%	大買/大賣/
2021/12/24	63	79.42	78	79.64	79.50	-15	16,521	-0.09%
2021/12/23	67	77.29	64	77.53	76.10	3	16,079	0.02%
2021/12/22	29	75.54	32	76.26	76.80	-3	16,097	-0.02%
2021/12/21	0	0.00	1	74.80	74.80	-1	16,350	-0.01%
2021/12/20	4	72.03	4	72.20	72.10	0	16,748	0.00%
2021/12/17	6	71.88	14	72.62	71.80	-8	17,353	-0.05%
2021/12/16	7	72.59	12	72.17	72.90	-5	18,473	-0.03%
2021/12/15	5	70.66	1	71.10	71.20	4	18,797	0.02%
2021/12/14	1	69.70	1	69.90	69.70	0	19,915	0.00%
2021/12/13	3	71.93	2	70.90	70.80	1	19,967	0.01%
2021/12/10	9	72.33	4	72.08	71.80	5	20,003	0.02%
2021/12/09	13	74.06	17	74.27	71.80	-4	20,153	-0.02%
2021/12/08	1	71.70	2	71.75	71.70	-1	20,243	0.00%
2021/12/06	15	72.31	5	71.90	71.50	10	20,847	0.05%
2021/12/02	26	75.30	17	75.02	73.40	9	21,248	0.04%
2021/12/01	1	74.10	10	74.01	74.80	-9	21,001	-0.04%
2021/11/30	1	72.00	3	72.27	71.90	-2	20,871	-0.01%
2021/11/29	2	68.40	2	68.50	70.20	0	20,898	0.00%
2021/11/26	18	69.39	22	68.98	68.60	-4	21,168	-0.02%
2021/11/25	11	70.76	9	71.20	70.60	2	21,544	0.01%
2021/11/24	1	70.10	16	70.67	71.70	-15	21,825	-0.07%
2021/11/23	3	70.27	1	70.40	69.50	2	22,059	0.01%
2021/11/22	8	71.29	5	71.60	71.20	3	22,250	0.01%
2021/11/19	8	72.49	1	74.90	72.00	7	22,468	0.03%
2021/11/18	32	77.32	6	75.67	74.30	26	22,692	0.11%
2021/11/17	1	76.30	2	76.10	76.60	-1	22,937	0.00%
2021/11/16	60	76.99	55	76.49	76.10	5	23,234	0.02%
2021/11/15	16	76.16	11	76.72	77.10	5	23,129	0.02%
2021/11/12	3	72.93	9	73.09	72.90	-6	22,814	-0.03%
2021/11/11	0	0.00	7	70.46	70.30	-7	22,494	-0.03%
2021/11/10	3	69.30	2	69.55	69.30	1	22,421	0.00%
2021/11/09	4	71.93	18	71.81	71.40	-14	22,333	-0.06%
2021/11/08	1	69.20	0	0.00	68.90	1	22,056	0.00%
2021/11/05	7	70.56	1	70.20	69.80	6	22,045	0.03%
2021/11/04	15	71.13	21	71.20	70.50	-6	21,995	-0.03%
2021/11/03	5	68.44	34	68.96	69.20	-29	21,721	-0.13%
2021/11/02	27	68.50	39	69.25	68.70	-12	21,595	-0.06%
2021/11/01	4	66.60	1	66.90	66.80	3	21,179	0.01%
2021/10/29	20	66.30	23	66.98	66.40	-3	21,456	-0.01%
2021/10/28	2	66.10	2	66.50	66.10	0	21,356	0.00%
2021/10/27	18	66.44	4	66.83	66.50	14	21,276	0.07%
2021/10/26	7	67.73	2	66.20	66.10	5	21,051	0.02%
2021/10/25	22	67.06	19	66.95	67.60	3	20,900	0.01%
2021/10/22	28	67.93	34	68.81	69.50	-6	20,581	-0.03%
2021/10/21	0	0.00	9	65.23	65.40	-9	20,217	-0.04%
2021/10/20	4	65.58	1	65.90	65.60	3	20,230	0.01%
2021/10/19	9	66.18	7	64.50	65.20	2	20,243	0.01%
2021/10/18	4	64.10	0	0.00	64.00	4	20,262	0.02%
2021/10/15	29	66.32	35	66.09	65.40	-6	20,318	-0.03%
2021/10/13	0	0.00	6	66.50	63.50	-6	20,486	-0.03%
2021/10/12	10	66.46	1	66.90	66.50	9	20,602	0.04%
2021/10/08	13	66.80	7	66.86	67.20	6	20,877	0.03%
2021/10/07	12	64.15	16	64.68	66.20	-4	20,748	-0.02%
2021/10/06	3	64.60	3	64.97	61.90	0	20,929	0.00%
2021/10/05	1	60.00	7	62.93	65.30	-6	21,158	-0.03%
2021/10/04	5	62.44	4	62.33	61.10	1	21,377	0.00%
2021/10/01	7	62.47	4	63.20	62.00	3	21,852	0.01%
2021/09/30	19	65.25	20	65.09	65.00	-1	22,125	0.00%
2021/09/29	15	65.59	12	65.83	64.40	3	22,091	0.01%
2021/09/28	14	66.19	18	66.63	68.30	-4	21,963	-0.02%
2021/09/27	37	68.43	8	68.24	67.80	29	21,377	0.14%
2021/09/24	78	75.67	79	73.66	73.20	-1	20,841	0.00%
2021/09/23	91	75.89	92	75.77	75.20	-1	20,504	0.00%
2021/09/22	12	72.35	17	72.91	74.00	-5	19,655	-0.03%
2021/09/17	24	73.73	31	73.00	74.00	-7	19,780	-0.04%
2021/09/16	0	0.00	7	68.14	68.10	-7	19,538	-0.04%
2021/09/15	2	67.80	18	67.63	67.90	-16	20,570	-0.08%
2021/09/14	6	66.97	12	66.18	67.10	-6	21,067	-0.03%
2021/09/13	45	67.86	6	67.97	66.80	39	21,772	0.18%
2021/09/10	9	70.63	2	71.20	71.40	7	22,090	0.03%
2021/09/09	4	68.05	20	67.54	69.00	-16	22,192	-0.07%
2021/09/08	8	65.40	14	64.81	63.40	-6	21,866	-0.03%
2021/09/07	6	68.28	4	67.73	67.50	2	21,743	0.01%
2021/09/06	1	71.00	7	71.70	71.00	-6	21,739	-0.03%
2021/09/03	41	71.78	5	72.30	72.80	36	22,282	0.16%
2021/09/02	2	72.20	14	73.98	71.80	-12	22,925	-0.05%
2021/09/01	15	72.65	56	73.76	73.90	-41	22,892	-0.18%
2021/08/31	16	71.71	6	72.57	73.50	10	22,774	0.04%
2021/08/30	3	68.43	19	69.83	70.20	-16	22,515	-0.07%
2021/08/27	23	68.23	2	67.10	67.00	21	22,888	0.09%
2021/08/26	29	71.71	3	71.77	71.00	26	22,684	0.11%
2021/08/25	23	72.84	16	72.92	73.60	7	22,699	0.03%
2021/08/24	28	71.62	44	71.73	71.90	-16	22,793	-0.07%
2021/08/23	39	67.93	16	68.12	68.40	23	22,466	0.10%
2021/08/20	21	63.11	1	68.30	68.30	20	21,927	0.09%
2021/08/19	5	62.30	5	63.30	62.10	0	21,540	0.00%
2021/08/18	0	0.00	3	63.70	64.20	-3	21,563	-0.01%
2021/08/17	0	0.00	5	59.80	58.40	-5	21,806	-0.02%
2021/08/16	1	62.50	0	0.00	61.80	1	21,904	0.00%
2021/08/13	1	65.80	1	63.00	63.00	0	22,091	0.00%
2021/08/12	1	65.80	2	67.00	66.70	-1	22,137	0.00%
2021/08/11	3	67.13	0	0.00	66.70	3	22,430	0.01%
2021/08/10	1	68.00	0	0.00	67.60	1	22,891	0.00%
2021/08/09	4	70.73	13	70.65	69.80	-9	23,158	-0.04%
2021/08/05	0	0.00	2	72.80	71.60	-2	23,597	-0.01%
2021/08/04	49	76.53	7	74.50	72.90	42	23,730	0.18%
2021/08/02	2	71.15	0	0.00	72.60	2	23,615	0.01%
2021/07/29	0	0.00	2	72.40	72.50	-2	23,566	-0.01%
2021/07/28	3	72.93	2	71.20	72.20	1	23,539	0.00%
2021/07/27	3	73.90	11	74.00	73.00	-8	23,608	-0.03%
2021/07/26	13	74.91	3	72.80	75.80	10	23,587	0.04%
2021/07/23	0	0.00	18	73.91	73.70	-18	23,536	-0.08%
2021/07/22	3	76.03	8	75.76	75.60	-5	23,612	-0.02%
2021/07/21	5	75.00	5	74.94	74.00	0	23,653	0.00%
2021/07/20	0	0.00	15	74.23	74.90	-15	23,966	-0.06%
2021/07/19	15	77.11	0	0.00	75.50	15	24,015	0.06%
2021/07/16	2	76.25	5	77.54	77.40	-3	23,986	-0.01%
2021/07/15	10	78.10	15	78.45	77.90	-5	23,945	-0.02%
2021/07/14	8	78.65	9	79.48	80.10	-1	23,673	0.00%
2021/07/13	30	80.39	6	80.92	79.50	24	23,558	0.10%
2021/07/12	13	80.56	37	81.02	80.00	-24	23,234	-0.10%
2021/07/09	12	78.69	9	77.22	77.10	3	22,821	0.01%
2021/07/08	34	76.45	48	75.12	77.90	-14	22,565	-0.06%
2021/07/07	25	72.99	26	72.98	71.50	-1	22,038	0.00%
2021/07/06	44	69.45	8	70.61	70.50	36	21,536	0.17%
2021/07/05	12	69.48	20	69.59	69.00	-8	21,469	-0.04%
2021/07/02	4	66.93	0	0.00	67.30	4	21,371	0.02%
2021/07/01	5	66.30	4	66.50	66.90	1	21,323	0.00%
2021/06/30	14	67.11	3	68.30	66.90	11	21,245	0.05%
2021/06/29	3	66.93	17	67.34	68.60	-14	21,157	-0.07%
2021/06/28	17	68.26	12	68.83	68.50	5	20,979	0.02%
2021/06/25	16	69.14	31	69.53	67.50	-15	20,524	-0.07%
2021/06/24	60	66.77	81	66.00	66.60	-21	19,750	-0.11%
2021/06/23	3	66.00	29	66.78	67.30	-26	18,688	-0.14%
2021/06/22	91	64.39	22	63.44	61.20	69	18,167	0.38%
2021/06/21	18	62.25	26	61.84	62.20	-8	17,304	-0.05%
2021/06/18	3	59.40	1	60.60	58.20	2	16,717	0.01%
2021/06/17	1	59.00	0	0.00	59.30	1	16,341	0.01%
2021/06/16	1	59.30	1	58.90	58.90	0	16,350	0.00%
2021/06/15	2	59.35	0	0.00	59.60	2	16,266	0.01%
2021/06/11	16	59.26	15	59.93	58.70	1	16,170	0.01%
2021/06/10	13	59.85	14	59.26	61.50	-1	15,582	-0.01%
2021/06/09	7	56.80	4	57.60	57.00	3	14,780	0.02%
2021/06/08	6	57.97	8	57.49	58.00	-2	14,714	-0.01%
2021/06/07	1	57.00	5	56.38	57.10	-4	14,632	-0.03%
2021/06/04	6	55.92	10	55.15	55.60	-4	14,561	-0.03%
2021/06/03	5	57.92	1	57.30	57.60	4	14,382	0.03%
2021/06/02	0	0.00	7	57.50	57.40	-7	15,129	-0.05%
2021/06/01	6	56.38	14.7	56.93	57.10	-8.7	15,199	-0.06%
2021/05/31	3	54.77	3	55.10	55.20	0	15,227	0.00%
2021/05/28	0	0.00	1	52.40	53.10	-1	15,469	-0.01%
2021/05/27	0	0.00	20	52.40	52.50	-20	15,987	-0.13%
2021/05/25	1	53.10	6	53.92	53.70	-5	16,292	-0.03%
2021/05/24	1	51.70	3	51.87	52.40	-2	16,165	-0.01%
2021/05/20	1	49.80	1	50.50	49.15	0	16,063	0.00%
2021/05/19	20	51.20	11	50.74	50.80	9	16,355	0.06%
2021/05/18	13	49.97	20	50.77	50.50	-7	16,269	-0.04%
2021/05/17	29	45.84	42	46.25	48.25	-13	16,002	-0.08%
2021/05/14	0	0.00	1	45.60	45.90	-1	15,709	-0.01%
2021/05/13	1	43.10	0	0.00	43.85	1	15,454	0.01%
2021/05/12	11	42.25	41	41.85	41.85	-30	15,261	-0.20%
2021/05/11	5	46.88	2	46.08	46.50	3	15,083	0.02%
2021/05/10	20	49.56	1	50.90	51.00	19	14,954	0.13%
2021/05/06	5	48.80	5	49.45	48.60	0	15,325	0.00%
2021/05/05	0	0.00	1	49.45	49.45	-1	15,640	-0.01%
2021/05/04	27	49.25	20	50.01	48.60	7	15,717	0.04%
2021/05/03	3	53.03	21	52.60	52.40	-18	15,715	-0.11%
2021/04/29	0	0.00	1	54.40	54.90	-1	15,787	-0.01%
2021/04/28	10	54.55	1	55.20	54.40	9	15,954	0.06%
2021/04/27	5	55.86	2	56.20	55.20	3	16,104	0.02%
2021/04/26	28	58.28	15	57.95	57.60	13	16,107	0.08%
2021/04/23	1	56.80	20	56.39	56.80	-19	16,313	-0.12%
2021/04/21	10	56.61	23	56.11	55.80	-13	18,548	-0.07%
2021/04/20	0	0.00	20	55.75	55.60	-20	18,986	-0.11%
2021/04/19	0	0.00	2	54.90	55.00	-2	19,073	-0.01%
2021/04/16	1	54.50	1	54.80	54.50	0	19,226	0.00%
2021/04/15	0	0.00	2	53.20	53.30	-2	19,540	-0.01%
2021/04/14	32	52.17	4	52.20	52.10	28	20,165	0.14%
2021/04/13	9	54.38	1	54.80	53.30	8	20,424	0.04%
2021/04/12	4	55.18	1	55.10	55.10	3	20,580	0.01%
2021/04/09	3	55.50	2	56.30	55.60	1	20,790	0.00%
2021/04/08	0	0.00	6	56.38	56.30	-6	20,714	-0.03%
2021/04/07	0	0.00	3	55.20	55.20	-3	20,671	-0.01%
2021/04/06	5	55.06	0	0.00	55.00	5	20,774	0.02%
2021/04/01	13	56.02	6	56.65	55.10	7	20,871	0.03%
2021/03/30	0	0.00	11	54.52	55.20	-11	20,906	-0.05%
2021/03/29	2	54.85	2	54.90	54.70	0	21,165	0.00%
2021/03/26	1	54.70	1	55.10	55.00	0	21,781	0.00%
2021/03/24	5	55.34	1	55.00	55.80	4	23,017	0.02%
2021/03/23	41	55.65	11	55.59	55.20	30	24,177	0.12%
2021/03/22	2	54.55	1	54.20	54.50	1	25,564	0.00%
2021/03/19	8	54.68	5	54.74	54.90	3	26,379	0.01%
2021/03/18	3	55.33	3	55.37	55.40	0	26,682	0.00%
2021/03/17	4	55.13	0	0.00	55.20	4	26,843	0.01%
2021/03/16	7	55.84	1	55.80	56.00	6	26,959	0.02%
2021/03/12	7	57.04	6	57.50	56.80	1	28,315	0.00%
2021/03/11	2	56.05	5	56.52	57.20	-3	28,314	-0.01%
2021/03/10	5	56.20	1	56.40	55.80	4	28,369	0.01%
2021/03/09	16	56.75	10	57.43	56.10	6	28,478	0.02%
2021/03/08	33	58.67	18	58.53	58.50	15	28,130	0.05%
2021/03/05	0	0.00	28	57.03	57.40	-28	27,418	-0.10%
2021/03/04	28	55.96	16	56.86	55.20	12	27,432	0.04%
2021/03/03	16	55.52	5	56.00	56.00	11	27,244	0.04%
2021/03/02	17	56.82	34	56.88	56.90	-17	27,361	-0.06%
2021/02/26	12	54.57	2	54.70	54.20	10	27,598	0.04%
2021/02/25	11	56.36	5	58.08	55.90	6	28,817	0.02%
2021/02/24	3	56.10	16.1	55.85	56.20	-13.1	28,672	-0.05%
2021/02/23	6	54.43	0	0.00	54.60	6	28,567	0.02%
2021/02/22	6	55.27	4	55.80	55.30	2	29,133	0.01%
2021/02/19	7.1	56.50	14	55.61	55.20	-6.9	29,472	-0.02%
2021/02/18	1	54.50	3	54.80	54.70	-2	29,370	-0.01%
2021/02/17	3	55.37	3	55.10	55.10	0	29,266	0.00%
2021/02/05	9	52.39	10	52.67	52.40	-1	29,022	0.00%
2021/02/04	3	52.00	5	52.52	52.60	-2	29,098	-0.01%
2021/02/03	3	51.60	10	51.60	51.80	-7	29,153	-0.02%
2021/02/02	1	52.00	1	52.40	52.30	0	29,241	0.00%
2021/02/01	0	0.00	1	51.20	51.70	-1	29,392	0.00%
2021/01/29	3	52.67	2	54.40	52.10	1	29,399	0.00%
2021/01/28	15	54.57	3	55.13	54.00	12	29,365	0.04%
2021/01/27	13	54.51	11	54.52	54.30	2	29,304	0.01%
2021/01/26	1	52.70	5	52.58	52.60	-4	29,082	-0.01%
2021/01/25	13	52.01	4	52.90	52.10	9	29,081	0.03%
2021/01/22	3	52.30	0	0.00	53.30	3	29,043	0.01%
2021/01/21	8	52.66	2	51.90	51.90	6	29,111	0.02%
2021/01/20	9	52.96	1	52.20	51.80	8	29,221	0.03%
2021/01/19	2	54.75	6	54.48	54.90	-4	29,169	-0.01%
2021/01/18	22	57.51	20	56.59	56.00	2	29,279	0.01%
2021/01/15	25	58.90	16	59.54	57.20	9	28,862	0.03%
2021/01/14	18	59.62	22	58.16	58.60	-4	28,001	-0.01%
2021/01/13	10	55.50	27	54.13	55.80	-17	27,286	-0.06%
2021/01/11	9	51.18	3	51.43	51.30	6	29,346	0.02%
2021/01/08	13	53.71	13	54.66	52.80	0	29,446	0.00%
2021/01/07	9	54.97	15	55.67	54.80	-6	29,322	-0.02%
2021/01/06	6	54.40	12	53.66	54.40	-6	28,939	-0.02%
2021/01/05	6	52.03	5	52.24	52.90	1	28,551	0.00%
2021/01/04	4	52.28	10	51.74	51.90	-6	28,438	-0.02%
2020/12/31	11	50.58	6	50.65	50.50	5	28,400	0.02%
2020/12/30	11	51.16	5	50.92	50.90	6	28,752	0.02%
2020/12/29	5	50.32	4	50.18	50.30	1	28,854	0.00%
2020/12/28	12	50.64	1	51.10	50.60	11	28,837	0.04%
2020/12/25	0	0.00	8	51.05	50.90	-8	28,916	-0.03%
2020/12/24	3.1	51.62	1	51.70	51.80	2.1	29,015	0.01%
2020/12/23	69	52.25	65	51.94	51.70	4	29,190	0.01%
2020/12/22	21.4	54.42	19	55.01	51.50	2.4	29,768	0.01%
2020/12/21	80	57.04	85	57.23	56.70	-5	29,556	-0.02%
2020/12/18	24	56.12	38	56.42	56.20	-14	29,020	-0.05%
2020/12/17	145.5	56.42	153	55.88	55.30	-7.5	28,672	-0.03%	大買/大賣/
2020/12/16	28	55.70	45	55.20	56.30	-17	27,633	-0.06%
2020/12/15	63	53.17	54	52.29	51.70	9	26,277	0.03%
2020/12/14	34	52.25	19	52.37	52.30	15	25,856	0.06%
2020/12/11	4	50.58	4	50.60	51.30	0	25,771	0.00%
2020/12/10	4	51.90	7	50.73	50.30	-3	25,930	-0.01%
2020/12/09	15	52.66	16	52.99	52.00	-1	25,920	0.00%
2020/12/08	26	52.02	23	52.25	52.20	3	25,644	0.01%
2020/12/07	3	50.73	2	49.85	50.10	1	25,214	0.00%
2020/12/04	11	49.70	9	50.66	49.50	2	25,529	0.01%
2020/12/03	1	49.05	1	49.60	50.80	0	25,769	0.00%
2020/12/02	4	50.35	7	50.90	49.75	-3	26,120	-0.01%
2020/12/01	9	50.57	0	0.00	50.50	9	26,385	0.03%
2020/11/30	12	51.74	24	52.24	51.60	-12	26,717	-0.04%
2020/11/27	12	51.28	8	51.30	51.80	4	27,004	0.01%
2020/11/26	19	51.62	33	51.20	50.50	-14	27,466	-0.05%
2020/11/25	37	50.43	16	51.02	50.20	21	27,248	0.08%
2020/11/24	41	50.91	75	51.42	51.30	-34	27,467	-0.12%
2020/11/23	4	48.85	7	48.86	48.50	-3	27,037	-0.01%
2020/11/20	0	0.00	2	47.98	47.95	-2	27,737	-0.01%
2020/11/19	23	48.28	79	48.50	47.60	-56	28,676	-0.20%
2020/11/18	8	47.03	6	45.79	47.45	2	30,627	0.01%
2020/11/17	21	45.90	1	46.20	45.45	20	31,153	0.06%
2020/11/16	6	44.20	0	0.00	44.35	6	32,848	0.02%
2020/11/13	1	44.10	0	0.00	44.10	1	34,025	0.00%
2020/11/12	1	44.55	1	44.30	44.45	0	35,252	0.00%
2020/11/11	1	43.60	0	0.00	43.65	1	36,177	0.00%
2020/11/10	2	44.90	2	44.18	44.00	0	38,066	0.00%
2020/11/06	0	0.00	1	45.30	44.30	-1	42,827	0.00%
2020/11/04	10	45.16	2	45.15	45.15	8	44,703	0.02%
2020/11/03	1	44.20	2	44.68	44.85	-1	45,064	0.00%
2020/11/02	1	43.55	0	0.00	43.20	1	45,504	0.00%
2020/10/30	12	44.03	14	44.50	43.95	-2	46,417	0.00%
2020/10/29	2	44.43	3	44.28	44.95	-1	46,758	0.00%
2020/10/28	1	44.55	16	44.38	44.55	-15	46,990	-0.03%
2020/10/27	9	45.38	4	45.90	45.80	5	47,118	0.01%
2020/10/26	8	46.85	0.3	46.10	46.10	7.7	47,493	0.02%
2020/10/23	8	47.84	4	47.74	47.60	4	48,034	0.01%
2020/10/22	7	48.45	10	48.17	48.05	-3	48,619	-0.01%
2020/10/21	46	49.75	715	50.93	48.95	-669	49,101	-1.36%	大賣/鉅額交易
2020/10/20	724	51.03	361	50.65	51.20	363	49,549	0.73%	大買/大賣/鉅額交易
2020/10/19	358	50.21	42	50.46	50.90	316	49,388	0.64%	大買/鉅額交易
2020/10/16	8	46.99	27	46.58	46.35	-19	48,913	-0.04%
2020/10/15	24	46.24	13	47.13	45.95	11	49,896	0.02%
2020/10/14	17	46.64	7	47.05	47.35	10	51,513	0.02%
2020/10/13	0	0.00	2	45.28	45.40	-2	53,410	0.00%
2020/10/12	3	46.53	3	45.72	45.40	0	54,813	0.00%
2020/10/08	5	46.33	22	45.96	46.20	-17	56,601	-0.03%
2020/10/07	15	45.85	11	46.31	45.85	4	57,105	0.01%
2020/10/06	10	46.41	6	46.26	46.55	4	58,423	0.01%
2020/10/05	3	45.25	3	45.35	45.35	0	58,930	0.00%
2020/09/30	22	44.44	5	44.47	44.60	17	59,080	0.03%
2020/09/29	11	44.88	17	45.41	45.35	-6	59,132	-0.01%
2020/09/28	5	44.49	6	44.42	44.50	-1	59,409	0.00%
2020/09/25	9	44.94	8	44.95	43.95	1	60,014	0.00%
2020/09/24	14	46.75	10	46.81	47.00	4	60,188	0.01%
2020/09/23	3	46.38	3	47.22	46.30	0	59,961	0.00%
2020/09/22	7	47.52	2	47.65	47.30	5	60,325	0.01%
2020/09/21	9	48.58	7	49.09	48.20	2	61,168	0.00%
2020/09/18	3	48.87	1	49.25	49.40	2	61,286	0.00%
2020/09/17	11	48.78	8	48.61	48.50	3	61,454	0.00%
2020/09/16	3	49.82	4	49.74	49.25	-1	61,484	0.00%
2020/09/15	14	49.96	9	49.54	49.15	5	61,668	0.01%
2020/09/14	2	50.08	1	50.20	49.60	1	61,621	0.00%
2020/09/11	3	49.68	7	49.41	48.85	-4	62,002	-0.01%
2020/09/10	5	50.75	13	50.26	49.70	-8	63,001	-0.01%
2020/09/09	11	50.89	4	50.70	50.70	7	63,631	0.01%
2020/09/08	1	50.60	2	51.80	50.60	-1	63,687	0.00%
2020/09/07	15	53.03	13	54.12	51.80	2	63,840	0.00%
2020/09/04	4	54.28	10	54.05	54.80	-6	63,910	-0.01%
2020/09/03	18	54.62	11	54.76	53.90	7	64,048	0.01%
2020/09/02	11	54.10	14	53.53	53.80	-3	64,353	0.00%
2020/09/01	20	53.05	10	52.33	53.10	10	64,129	0.02%
2020/08/31	22	52.13	10	52.10	51.40	12	63,696	0.02%
2020/08/28	17	52.62	17	52.20	51.80	0	63,696	0.00%
2020/08/27	10	54.81	20	55.04	55.10	-10	63,450	-0.02%
2020/08/26	48	55.44	55	54.55	53.90	-7	63,286	-0.01%
2020/08/25	45	54.63	24	54.61	54.00	21	62,944	0.03%
2020/08/24	61	58.15	196	59.41	55.20	-135	62,792	-0.21%	大賣/鉅額交易
2020/08/21	193	56.69	24	56.06	57.40	169	61,011	0.28%	大買/鉅額交易
2020/08/20	25	54.86	28	54.33	52.20	-3	62,227	0.00%
2020/08/19	82	56.45	104	56.45	56.60	-22	61,656	-0.04%	大賣/
2020/08/18	144	54.31	140	55.68	56.20	4	61,108	0.01%	大買/大賣/
2020/08/17	63	53.75	76	53.69	53.10	-13	60,793	-0.02%
2020/08/14	45	52.52	53	52.48	53.10	-8	60,487	-0.01%
2020/08/13	342	50.44	318	51.06	52.20	24	58,936	0.04%	大買/大賣/
2020/08/12	15	46.75	98.2	46.62	48.20	-83.2	56,215	-0.15%
2020/08/11	59	44.30	57	44.00	43.85	2	55,202	0.00%
2020/08/10	143	45.11	127	44.57	43.60	16	55,347	0.03%	大買/大賣/
2020/08/07	32	42.11	29	42.24	42.10	3	54,708	0.01%
2020/08/06	35	41.68	15	42.36	41.40	20	55,555	0.04%
2020/08/05	45	42.29	45	42.16	42.70	0	55,729	0.00%
2020/08/04	14	40.47	9	41.30	40.35	5	55,561	0.01%
2020/08/03	39	41.04	40	40.96	41.20	-1	55,548	0.00%
2020/07/31	21	40.42	3	40.30	40.30	18	55,641	0.03%
2020/07/30	7	40.96	7	40.99	40.80	0	56,159	0.00%
2020/07/29	34	41.34	6	41.35	40.55	28	56,588	0.05%
2020/07/28	22	42.17	14	42.31	42.50	8	56,594	0.01%
2020/07/27	14	43.00	12	42.68	42.15	2	56,788	0.00%
2020/07/24	24	42.04	22	42.79	41.55	2	56,984	0.00%
2020/07/23	21	43.38	17	43.53	43.75	4	57,673	0.01%
2020/07/22	79	42.74	86	42.55	42.30	-7	58,198	-0.01%
2020/07/21	28	42.21	179	41.90	41.80	-151	57,408	-0.26%	大賣/鉅額交易
2020/07/20	201	40.19	78	40.28	41.90	123	57,098	0.22%	大買/鉅額交易
2020/07/17	45	39.40	46	39.32	38.10	-1	56,222	0.00%
2020/07/16	51	38.19	65	37.94	38.80	-14	54,977	-0.03%
2020/07/15	78	37.07	91	37.36	36.55	-13	54,307	-0.02%
2020/07/14	17	35.86	27	35.93	35.65	-10	54,106	-0.02%
2020/07/13	53	35.84	67	36.04	36.50	-14	54,451	-0.03%
2020/07/10	5	33.63	11	34.22	33.90	-6	54,216	-0.01%
2020/07/09	20	34.15	6	34.00	33.65	14	54,678	0.03%
2020/07/08	30	33.95	20	33.94	34.20	10	55,282	0.02%
2020/07/07	8	33.84	3	34.50	33.70	5	55,943	0.01%
2020/07/06	38	35.62	21	35.52	35.15	17	56,323	0.03%
2020/07/03	41	34.50	50	34.44	34.50	-9	56,313	-0.02%
2020/07/02	12	33.27	1	33.50	33.20	11	55,775	0.02%
2020/07/01	18	33.99	27	33.67	33.40	-9	56,138	-0.02%
2020/06/30	31	33.65	83	33.87	33.60	-52	57,055	-0.09%
2020/06/29	19	32.04	24	32.03	32.10	-5	57,793	-0.01%
2020/06/24	5	31.71	4	31.75	32.00	1	59,076	0.00%
2020/06/23	21	31.63	5	31.69	31.65	16	60,318	0.03%
2020/06/22	19	32.39	11	32.35	32.05	8	60,822	0.01%
2020/06/19	2	33.35	13	33.23	33.30	-11	61,315	-0.02%
2020/06/18	20	33.09	26	33.23	33.15	-6	61,646	-0.01%
2020/06/17	59	33.60	32	33.69	33.20	27	61,513	0.04%
2020/06/16	24	32.98	46	33.28	34.25	-22	61,513	-0.04%
2020/06/15	32	31.97	17	31.31	31.15	15	61,691	0.02%
2020/06/12	55	32.91	61	32.64	32.45	-6	63,144	-0.01%
2020/06/11	5	33.42	14	33.40	33.75	-9	64,561	-0.01%
2020/06/10	9	33.28	8	33.44	33.10	1	65,914	0.00%
2020/06/09	66	34.86	42	34.21	33.90	24	67,752	0.04%
2020/06/08	11	34.48	68	34.18	33.95	-57	68,454	-0.08%
2020/06/05	3	35.05	2	34.95	35.00	1	70,044	0.00%
2020/06/04	37	35.65	23	35.64	35.00	14	71,378	0.02%
2020/06/03	40	35.85	28	35.30	35.25	12	72,543	0.02%
2020/06/02	53	36.52	9	36.44	36.10	44	73,155	0.06%
2020/06/01	11	37.54	19	37.61	37.80	-8	73,512	-0.01%
2020/05/29	93	37.41	75	37.17	37.25	18	74,101	0.02%
2020/05/28	18	36.76	48	37.38	37.00	-30	74,253	-0.04%
2020/05/27	224	38.47	250.1	38.32	36.90	-26.1	73,667	-0.04%	大買/大賣/
2020/05/26	79	36.23	51	36.38	36.45	28	71,644	0.04%
2020/05/25	9	32.41	13	33.12	33.15	-4	70,485	-0.01%
2020/05/22	23	33.91	12	34.00	33.35	11	69,924	0.02%
2020/05/21	20	33.82	41	33.74	33.65	-21	69,183	-0.03%
2020/05/20	46	32.77	29	33.02	32.70	17	68,662	0.02%
2020/05/19	2	33.35	6	33.18	33.50	-4	68,360	-0.01%
2020/05/18	50	33.35	12	34.01	32.30	38	67,883	0.06%
2020/05/15	1	33.10	53	33.53	34.10	-52	67,270	-0.08%
2020/05/14	22	32.76	5	33.89	32.55	17	66,571	0.03%
2020/05/13	61	34.22	50	33.94	33.60	11	66,131	0.02%
2020/05/12	3	33.95	5	34.02	34.50	-2	65,016	0.00%
2020/05/11	34	33.53	49	34.03	33.25	-15	64,952	-0.02%
2020/05/08	10	33.20	28	33.59	33.20	-18	64,286	-0.03%
2020/05/07	6	32.43	30	33.18	33.50	-24	64,040	-0.04%
2020/05/06	71	32.69	21	31.88	32.15	50	63,725	0.08%
2020/05/05	75	34.09	60	33.92	33.00	15	63,131	0.02%
2020/05/04	16	33.73	31	33.90	34.05	-15	62,617	-0.02%
2020/04/30	12	33.07	18	32.95	33.05	-6	62,094	-0.01%
2020/04/29	27	32.41	21	32.04	32.10	6	61,518	0.01%
2020/04/28	113	32.28	89	31.50	31.25	24	60,935	0.04%	大買/
2020/04/27	33	30.05	20	30.03	31.50	13	59,408	0.02%
2020/04/24	5	28.55	0	0.00	28.65	5	58,034	0.01%
2020/04/23	48	28.42	51	28.44	28.50	-3	57,913	-0.01%
2020/04/22	20	27.41	68	27.75	28.35	-48	57,177	-0.08%
2020/04/21	41	27.27	10	27.36	27.05	31	56,362	0.06%
2020/04/20	26	27.80	24	27.91	27.70	2	55,798	0.00%
2020/04/17	87	27.91	57	28.29	27.80	30	55,711	0.05%
2020/04/16	41	28.15	56	28.22	28.60	-15	54,579	-0.03%
2020/04/15	68	27.71	49	28.01	27.80	19	54,265	0.04%
2020/04/14	57	28.54	117	27.84	28.75	-60	53,103	-0.11%	大賣/
2020/04/13	38	26.60	3	26.83	26.80	35	52,502	0.07%
2020/04/10	34	26.59	40	26.44	26.40	-6	52,164	-0.01%
2020/04/09	39	26.22	11	25.69	25.35	28	51,436	0.05%
2020/04/08	5	26.72	9	27.00	26.50	-4	50,729	-0.01%
2020/04/07	2	28.75	3	28.80	28.35	-1	49,950	0.00%
2020/04/06	5	26.82	0	0.00	26.90	5	50,020	0.01%
2020/04/01	41	24.71	72	24.83	25.15	-31	49,877	-0.06%
2020/03/31	36	24.27	67	24.85	24.25	-31	48,514	-0.06%
2020/03/30	59	23.12	23	23.30	23.60	36	46,687	0.08%
2020/03/27	65	22.44	43	22.95	23.10	22	45,112	0.05%
2020/03/26	50	20.58	45	20.48	21.00	5	43,532	0.01%
2020/03/25	16	19.87	47	19.89	20.20	-31	42,629	-0.07%
2020/03/24	30	18.70	3	18.63	18.85	27	41,664	0.06%
2020/03/23	10	17.55	27	17.36	17.75	-17	41,110	-0.04%
2020/03/20	3	18.20	22	18.57	18.00	-19	40,715	-0.05%
2020/03/19	36	17.84	37	18.77	17.20	-1	39,451	0.00%
2020/03/18	45	19.13	55	19.07	19.10	-10	38,401	-0.03%
2020/03/17	28	20.24	27	20.10	20.05	1	36,538	0.00%
2020/03/16	245	21.48	217	21.42	19.80	28	34,930	0.08%	大買/大賣/
2020/03/13	202	20.77	184	20.98	21.85	18	33,077	0.05%	大買/大賣/
2020/03/12	11	20.75	17	20.80	19.90	-6	30,903	-0.02%
2020/03/11	57	21.93	48	22.23	22.10	9	29,944	0.03%
2020/03/10	107	19.83	133	20.40	20.50	-26	27,942	-0.09%	大買/大賣/
2020/03/09	202	20.19	225	20.21	18.65	-23	26,321	-0.09%	大買/大賣/
2020/03/06	90	19.76	96	19.45	20.10	-6	24,818	-0.02%
2020/03/05	16	18.45	35	18.17	18.50	-19	23,647	-0.08%
2020/03/04	1,899	17.66	13	17.39	17.75	1,886	22,811	8.27%	大買/鉅額交易
2020/03/03	274	16.47	35	16.37	17.05	239	21,797	1.10%	大買/鉅額交易
2020/03/02	11	15.18	1	14.70	15.50	10	21,006	0.05%
2020/02/27	3	15.00	1	15.60	14.80	2	21,197	0.01%
2020/02/26	7	15.79	6	15.52	15.45	1	21,767	0.00%
2020/02/25	376	15.65	0	0.00	15.95	376	22,681	1.66%	大買/鉅額交易
2020/02/24	39	15.96	1	15.65	15.65	38	23,338	0.16%
2020/02/21	544	15.99	7.1	15.95	16.10	536.9	23,798	2.26%	大買/鉅額交易
2020/02/20	1	15.85	1	15.95	15.85	0	24,220	0.00%
2020/02/19	1	15.70	6	15.64	15.70	-5	24,387	-0.02%
2020/02/18	1	15.55	1	15.70	15.70	0	24,726	0.00%
2020/02/17	0	0.00	1	15.55	15.55	-1	24,570	0.00%
2020/02/14	4	15.70	0	0.00	15.75	4	24,439	0.02%
2020/02/13	1	15.40	10	15.41	15.25	-9	24,131	-0.04%
2020/02/12	10	15.55	6	15.43	15.50	4	23,954	0.02%
2020/02/11	6	14.52	790	14.66	14.85	-784	23,255	-3.37%	大賣/鉅額交易
2020/02/07	1	14.30	1	14.60	14.30	0	23,024	0.00%
2020/02/06	4	14.99	1	14.80	14.95	3	22,816	0.01%
2020/02/05	5	14.82	0	0.00	14.40	5	22,607	0.02%
2020/02/04	6	15.08	0	0.00	15.00	6	22,350	0.03%
2020/02/03	0	0.00	1	13.90	14.35	-1	23,078	0.00%
2020/01/31	8.1	15.15	0	0.00	15.30	8.1	22,970	0.04%
2020/01/30	8	16.24	0	0.00	16.20	8	22,697	0.04%
2020/01/20	12	18.00	14	18.13	18.00	-2	22,672	-0.01%
2020/01/17	3	17.85	1	17.55	18.00	2	22,658	0.01%
2020/01/16	5	17.81	927	17.82	17.70	-922	22,405	-4.12%	大賣/鉅額交易
2020/01/15	26	18.11	25	18.39	18.10	1	22,242	0.00%
2020/01/14	3	18.17	4	18.15	18.40	-1	22,156	0.00%
2020/01/13	1	17.90	1	18.30	17.85	0	21,854	0.00%
2020/01/10	3	17.82	3	17.90	17.80	0	21,099	0.00%
2020/01/09	37	18.08	51.1	17.82	18.30	-14.1	20,514	-0.07%
2020/01/08	0	0.00	1	17.25	17.15	-1	19,878	-0.01%
2020/01/07	30	17.06	36	17.47	17.05	-6	19,780	-0.03%
2020/01/06	1	17.40	5	17.27	17.40	-4	19,344	-0.02%
2019/12/31	0	0.00	1	16.70	16.65	-1	18,242	-0.01%
2019/12/30	11	17.31	13	17.35	16.80	-2	18,122	-0.01%
2019/12/27	40	16.75	36	16.36	16.75	4	17,507	0.02%
2019/12/26	14	16.20	16	15.92	16.20	-2	17,016	-0.01%
2019/12/23	3	15.30	0	0.00	15.30	3	17,047	0.02%
2019/12/20	1	15.75	0	0.00	15.75	1	17,021	0.01%
2019/12/19	0	0.00	11	15.79	15.80	-11	17,045	-0.06%
2019/12/18	1	15.95	1	15.95	15.75	0	17,159	0.00%
2019/12/17	0	0.00	6	16.35	16.25	-6	17,121	-0.04%
2019/12/12	0	0.00	3	16.55	16.30	-3	17,347	-0.02%
2019/12/11	26	16.52	27	16.69	16.50	-1	17,921	-0.01%
2019/12/10	8	16.33	4	16.28	16.55	4	17,896	0.02%
2019/12/09	1	16.30	0	0.00	16.30	1	18,240	0.01%
2019/12/06	4	16.36	12	16.38	16.35	-8	18,132	-0.04%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/03	2	15.60	41	15.58	15.70	-39	18,789	-0.21%
2019/12/02	18	15.08	1	15.40	15.50	17	19,620	0.09%
2019/11/29	2	15.80	0	0.00	15.50	2	19,782	0.01%
2019/11/28	3	15.78	3	15.67	15.60	0	20,209	0.00%
2019/11/27	26	15.96	0	0.00	16.10	26	20,992	0.12%
2019/11/26	610	16.33	2	16.23	16.15	608	21,042	2.89%	大買/鉅額交易
2019/11/25	4	16.36	2	16.60	16.25	2	20,617	0.01%
2019/11/22	1,120	16.51	55	16.63	16.15	1,065	19,834	5.37%	大買/鉅額交易
2019/11/21	970	15.81	73	15.90	16.55	897	18,704	4.80%	大買/鉅額交易
2019/11/20	10	15.67	10	15.65	15.70	0	17,910	0.00%
2019/11/19	177	15.74	27	15.54	15.40	150	17,547	0.85%	大買/鉅額交易
2019/11/18	3	15.20	25	15.15	15.15	-22	16,976	-0.13%
2019/11/15	1,577	15.24	15	14.95	14.90	1,562	16,709	9.35%	大買/鉅額交易
2019/11/13	11	13.95	1.1	14.00	14.00	9.9	16,424	0.06%
2019/11/12	10	13.92	2	13.95	14.05	8	16,615	0.05%
2019/11/11	23	13.81	2	14.03	13.60	21	16,621	0.13%
2019/11/08	0	0.00	3	14.20	14.15	-3	16,570	-0.02%
2019/11/07	0	0.00	2	14.10	14.15	-2	16,592	-0.01%
2019/11/06	1	14.45	1	14.60	14.45	0	16,521	0.00%
2019/11/05	5	14.70	0	0.00	14.70	5	16,498	0.03%
2019/11/04	20	14.80	0	0.00	14.60	20	16,542	0.12%
2019/11/01	5	14.90	18	15.05	14.90	-13	16,438	-0.08%
2019/10/31	68	15.62	57	15.60	15.35	11	16,321	0.07%
2019/10/30	499	14.93	3	15.10	15.00	496	15,333	3.23%	大買/鉅額交易
2019/10/29	2	14.50	2	15.05	14.45	0	15,140	0.00%
2019/10/28	10	15.00	0	0.00	14.90	10	15,233	0.07%
2019/10/22	2	14.60	2	14.65	14.55	0	15,876	0.00%
2019/10/15	4	14.61	0	0.00	14.70	4	16,377	0.02%
2019/10/14	0	0.00	2	14.38	14.25	-2	16,316	-0.01%
2019/10/07	1	14.15	0	0.00	13.90	1	16,657	0.01%
2019/10/03	2	14.25	1	13.95	14.10	1	16,608	0.01%
2019/10/02	0	0.00	12	14.07	14.15	-12	16,566	-0.07%
2019/10/01	2	14.15	2	14.08	14.20	0	16,643	0.00%
2019/09/27	15	13.78	4	13.96	13.80	11	16,560	0.07%
2019/09/26	3	14.20	5	14.45	14.20	-2	16,446	-0.01%
2019/09/25	3	14.35	1	14.50	14.35	2	16,418	0.01%
2019/09/24	7	14.66	5	14.61	14.55	2	16,485	0.01%
2019/09/23	5	14.85	5	14.90	14.80	0	16,398	0.00%
2019/09/20	6	14.69	0	0.00	14.70	6	16,339	0.04%
2019/09/19	14	14.56	0	0.00	14.50	14	16,310	0.09%
2019/09/18	0	0.00	10	14.95	14.85	-10	16,202	-0.06%
2019/09/17	8	14.94	5	15.05	15.00	3	16,088	0.02%
2019/09/16	10	15.30	0	0.00	15.10	10	15,838	0.06%
2019/09/12	11	14.95	7	15.09	15.05	4	15,112	0.03%
2019/09/11	6	15.03	13	14.86	15.20	-7	14,883	-0.05%
2019/09/10	3	14.58	3	14.50	14.55	0	14,308	0.00%
2019/09/09	7	14.65	30	14.61	14.55	-23	14,145	-0.16%
2019/09/06	10	14.50	329	14.37	14.55	-319	13,956	-2.29%	大賣/鉅額交易
2019/09/05	21	14.90	7	14.78	14.75	14	13,659	0.10%
2019/09/04	25	14.94	35	14.97	15.10	-10	13,004	-0.08%
2019/09/03	1	14.45	3	14.45	14.45	-2	12,321	-0.02%
2019/09/02	16	14.50	15	14.63	14.80	1	11,884	0.01%
2019/08/30	15	14.15	24	14.02	14.45	-9	11,134	-0.08%
2019/08/29	99	13.27	2	13.43	13.45	97	10,088	0.96%
2019/08/27	0	0.00	797.6	12.97	12.85	-797.6	9,632	-8.28%	大賣/鉅額交易
2019/08/26	2	12.65	2	12.95	12.75	0	9,601	0.00%
2019/08/23	35	13.26	0	0.00	13.15	35	9,533	0.37%
2019/08/22	3	13.35	30	13.44	13.50	-27	9,474	-0.28%
2019/08/20	10	12.70	10	13.00	12.70	0	9,035	0.00%
2019/08/16	15	12.98	8	12.78	12.80	7	8,950	0.08%
2019/08/15	2	12.20	16	11.98	12.90	-14	8,846	-0.16%
2019/08/13	5	12.35	5	12.15	12.15	0	8,759	0.00%
2019/08/12	5	12.55	5	12.60	12.50	0	8,864	0.00%
2019/08/08	13	12.44	0	0.00	12.70	13	8,897	0.15%
2019/08/07	36	12.10	46	12.17	12.10	-10	8,873	-0.11%
2019/08/06	1	12.20	1	12.30	12.30	0	8,854	0.00%
2019/08/05	12	12.02	2	12.00	11.95	10	8,779	0.11%
2019/08/02	3	12.40	0	0.00	12.25	3	8,777	0.03%
2019/08/01	9	13.05	7	13.20	13.05	2	8,634	0.02%
2019/07/31	12	13.10	2	13.30	13.45	10	8,513	0.12%
2019/07/30	10	13.30	10	13.50	13.40	0	8,395	0.00%
2019/07/29	0	0.00	13	13.95	13.85	-13	8,132	-0.16%
2019/07/25	475	13.52	15	13.49	13.40	460	7,599	6.05%	大買/鉅額交易
2019/07/24	10	12.85	3	13.05	12.95	7	7,238	0.10%
2019/07/23	16	13.25	17	13.54	13.25	-1	7,257	-0.01%
2019/07/22	1	13.20	3	13.60	13.60	-2	7,202	-0.03%
2019/07/19	896	13.27	0	0.00	13.05	896	7,063	12.68%	大買/鉅額交易
2019/07/18	8	13.06	6	13.35	13.05	2	7,084	0.03%
2019/07/17	53	13.26	48	12.89	13.30	5	7,012	0.07%
2019/07/16	21	12.89	23	12.60	12.90	-2	6,618	-0.03%
2019/07/15	5	12.50	0	0.00	12.65	5	6,514	0.08%
2019/07/12	1	12.30	0	0.00	12.15	1	6,223	0.02%
2019/07/11	0	0.00	37	12.14	12.20	-37	6,337	-0.58%
2019/07/03	0	0.00	2	12.00	11.80	-2	7,866	-0.03%
2019/07/02	3	12.05	22	11.95	12.05	-19	8,493	-0.22%
2019/07/01	25	11.97	24	11.95	11.95	1	8,852	0.01%
2019/06/27	33	11.80	6	11.74	11.75	27	8,918	0.30%
2019/06/26	20	11.55	0	0.00	11.50	20	8,869	0.23%
2019/06/25	7	11.98	4	12.20	11.80	3	8,900	0.03%
2019/06/24	4	11.85	0	0.00	12.00	4	8,807	0.05%
2019/06/20	0	0.00	9	11.97	11.95	-9	8,946	-0.10%
2019/06/14	0	0.00	24	11.71	11.65	-24	9,679	-0.25%
2019/06/13	2	11.60	5	11.77	11.75	-3	9,785	-0.03%
2019/06/12	62	11.67	57	11.80	11.65	5	9,772	0.05%
2019/06/11	2	11.80	0	0.00	11.90	2	9,632	0.02%
2019/05/28	0	0.00	10	10.75	10.85	-10	9,808	-0.10%
2019/05/24	10	10.85	0	0.00	10.75	10	10,045	0.10%
2019/05/23	13	10.91	0	0.00	10.80	13	10,078	0.13%
2019/05/22	0	0.00	10	11.20	11.25	-10	10,184	-0.10%
2019/05/21	12	10.79	10	11.00	11.10	2	10,370	0.02%
2019/05/20	13	11.31	2	11.73	11.10	11	10,623	0.10%
2019/05/17	2	12.05	2	11.75	11.90	0	10,694	0.00%
2019/05/16	13	11.90	0	0.00	11.75	13	10,831	0.12%
2019/05/14	2	11.00	2	11.25	11.50	0	11,395	0.00%
2019/05/10	0	0.00	1	12.15	11.75	-1	11,519	-0.01%
2019/05/06	0	0.00	6	12.55	12.40	-6	11,457	-0.05%
2019/05/03	48	12.95	49	12.90	12.95	-1	11,463	-0.01%
2019/05/02	4	12.93	0	0.00	12.95	4	11,512	0.03%
2019/04/29	5	12.50	1	12.45	12.50	4	11,953	0.03%
2019/04/26	0	0.00	2	13.30	13.15	-2	11,857	-0.02%
2019/04/25	2	13.40	3	13.30	13.40	-1	11,981	-0.01%
2019/04/24	1	13.25	5	13.40	13.25	-4	12,252	-0.03%
2019/04/23	1	13.50	0	0.00	13.50	1	12,744	0.01%
2019/04/22	2	13.78	1	13.85	13.75	1	12,720	0.01%
2019/04/19	11	13.78	0	0.00	13.65	11	12,811	0.09%
2019/04/18	4	13.75	331	13.70	13.55	-327	13,033	-2.51%	大賣/鉅額交易
2019/04/17	2	14.05	0	0.00	13.95	2	13,250	0.02%
2019/04/16	5	14.15	0	0.00	14.20	5	13,785	0.04%
2019/04/15	1	14.00	8	14.14	14.00	-7	14,559	-0.05%
2019/04/12	11	14.12	12	14.12	13.90	-1	14,618	-0.01%
2019/04/11	22	14.41	5	14.20	14.15	17	14,573	0.12%
2019/04/10	2.1	14.79	1	15.00	14.60	1.1	14,472	0.01%
2019/04/09	5	15.56	8	15.41	14.80	-3	14,352	-0.02%
2019/04/08	0	0.00	38	14.64	15.30	-38	13,921	-0.27%
2019/04/03	7	13.77	6	14.00	13.95	1	13,527	0.01%
2019/04/02	1	13.35	2	13.48	13.30	-1	13,461	-0.01%
2019/04/01	12	13.40	20	13.36	13.40	-8	13,529	-0.06%
2019/03/29	12	13.23	1	13.30	13.25	11	13,551	0.08%
2019/03/28	10	13.15	1	13.15	13.05	9	13,781	0.07%
2019/03/27	2	13.55	2	13.50	13.50	0	13,798	0.00%
2019/03/25	0	0.00	2	13.75	13.75	-2	13,752	-0.01%
2019/03/22	2	14.05	1	14.15	14.10	1	13,772	0.01%
2019/03/21	13	14.30	3	14.38	14.15	10	13,846	0.07%
2019/03/20	3	14.33	13	14.31	14.30	-10	13,962	-0.07%
2019/03/19	2	13.85	2	14.00	13.80	0	13,686	0.00%
2019/03/18	3	13.80	0	0.00	13.85	3	14,141	0.02%
2019/03/15	2	13.65	0	0.00	13.75	2	15,426	0.01%
2019/03/12	3	13.60	0	0.00	13.50	3	16,897	0.02%
2019/03/11	1	13.55	0	0.00	13.60	1	17,158	0.01%
2019/03/08	1	13.65	0	0.00	13.60	1	17,402	0.01%
2019/03/07	11	13.91	3	13.83	13.70	8	17,504	0.05%
2019/03/06	0	0.00	2	14.00	14.05	-2	17,767	-0.01%
2019/03/05	5	14.21	5	14.11	14.00	0	17,887	0.00%
2019/03/04	5	13.94	4	13.88	14.20	1	17,941	0.01%
2019/02/27	4	13.81	3	13.90	13.80	1	17,987	0.01%
2019/02/26	1	14.05	1	14.35	14.00	0	18,108	0.00%
2019/02/25	4	14.05	2	14.10	14.10	2	18,196	0.01%
2019/02/22	10	14.10	3	14.15	14.05	7	18,265	0.04%
2019/02/21	3	13.95	2	14.05	14.00	1	18,374	0.01%
2019/02/20	23	14.43	15	14.25	14.20	8	18,544	0.04%
2019/02/18	3	14.50	17	14.23	14.10	-14	19,488	-0.07%
2019/02/15	3	14.25	0	0.00	14.10	3	19,524	0.02%
2019/02/14	21	14.30	23	14.23	14.10	-2	19,259	-0.01%
2019/02/13	19	13.77	12	13.83	13.65	7	18,769	0.04%
2019/01/29	10	13.29	2	13.30	13.25	8	18,576	0.04%
2019/01/25	0	0.00	15	13.20	13.15	-15	18,707	-0.08%
2019/01/24	22	13.25	22	13.35	13.25	0	18,874	0.00%
2019/01/23	3	13.15	1	13.10	13.35	2	18,954	0.01%
2019/01/22	0	0.00	110	13.29	13.10	-110	19,032	-0.58%	大賣/鉅額交易
2019/01/21	100	14.25	2	14.23	13.90	98	18,660	0.53%
2019/01/18	12	13.87	1	13.75	13.90	11	18,513	0.06%
2019/01/17	14	14.05	13	13.80	13.75	1	18,514	0.01%
2019/01/16	7	13.89	13	13.90	13.90	-6	18,396	-0.03%
2019/01/15	40	13.96	5	14.23	13.65	35	18,118	0.19%
2019/01/14	4	13.28	2	13.28	13.45	2	17,558	0.01%
2019/01/11	4	13.35	4	13.50	13.35	0	17,517	0.00%
2019/01/10	4	13.53	4	13.80	13.45	0	17,403	0.00%
2019/01/09	9	14.24	4	14.40	14.00	5	17,156	0.03%
2019/01/08	4	14.28	6	14.55	14.55	-2	16,910	-0.01%
2019/01/07	3	13.85	5	14.15	14.40	-2	16,250	-0.01%
2019/01/04	6	13.12	6	13.35	13.10	0	15,488	0.00%
2019/01/03	7	13.39	9	13.31	13.45	-2	15,492	-0.01%
2019/01/02	13	13.25	11	13.14	13.15	2	15,392	0.01%
2018/12/27	16	13.48	55	13.57	13.05	-39	15,497	-0.25%
2018/12/26	26	13.27	24	13.50	13.25	2	15,310	0.01%
2018/12/25	20	13.32	12	13.07	13.50	8	15,415	0.05%
2018/12/24	5	13.30	1	13.25	13.15	4	15,171	0.03%
2018/12/22	20	13.25	12	13.10	13.25	8	15,044	0.05%
2018/12/21	23	13.14	20	12.56	13.20	3	14,973	0.02%
2018/12/20	6	12.57	29	12.44	12.60	-23	14,911	-0.15%
2018/12/18	10	12.40	10	12.50	12.45	0	14,981	0.00%
2018/12/17	16	12.41	12	12.54	12.30	4	15,113	0.03%
2018/12/14	33	12.23	26	12.10	12.60	7	15,534	0.05%
2018/12/13	7	12.67	22	12.49	12.25	-15	15,407	-0.10%
2018/12/12	93	12.94	2	13.03	12.90	91	15,294	0.60%
2018/12/11	11	13.15	21	13.22	12.90	-10	15,285	-0.07%
2018/12/10	91	13.96	76	14.04	13.60	15	15,357	0.10%
2018/12/07	155	13.24	183	13.21	13.75	-28	14,342	-0.20%	大買/大賣/
2018/12/06	95	13.62	76	13.86	12.50	19	14,332	0.13%
2018/12/05	31	13.44	4	13.20	13.75	27	14,145	0.19%
2018/12/04	17	13.19	1	12.85	13.20	16	14,467	0.11%
2018/12/03	0	0.00	2	13.05	12.85	-2	14,798	-0.01%
2018/11/30	5	12.31	9	12.36	12.30	-4	15,372	-0.03%
2018/11/29	3	12.10	6	12.28	12.10	-3	16,645	-0.02%
2018/11/28	0	0.00	25	12.79	12.80	-25	16,412	-0.15%
2018/11/27	9	12.74	0	0.00	12.90	9	16,444	0.05%
2018/11/23	0	0.00	15	12.50	12.40	-15	16,524	-0.09%
2018/11/22	2	12.55	22	12.24	12.30	-20	16,605	-0.12%
2018/11/21	4	12.83	6	12.97	13.10	-2	16,482	-0.01%
2018/11/20	0	0.00	1	13.00	12.95	-1	16,511	-0.01%
2018/11/19	21	13.16	22	13.29	13.15	-1	16,536	-0.01%
2018/11/16	26	13.05	20	12.69	13.00	6	16,487	0.04%
2018/11/15	87	12.34	65	12.46	12.50	22	16,133	0.14%
2018/11/14	0	0.00	28	11.49	11.85	-28	16,585	-0.17%
2018/11/13	4	10.75	6	10.73	10.80	-2	17,751	-0.01%
2018/11/12	2	10.63	22	10.61	10.65	-20	18,723	-0.11%
2018/11/09	3	10.43	3	10.42	10.45	0	19,500	0.00%
2018/11/08	19	10.50	19	10.80	10.50	0	20,407	0.00%
2018/11/07	0	0.00	2	10.30	10.60	-2	20,800	-0.01%
2018/11/06	4	10.15	46	10.15	10.15	-42	20,844	-0.20%
2018/11/05	3	10.20	3	10.27	10.40	0	20,954	0.00%
2018/11/02	4	10.54	4	10.73	10.30	0	20,935	0.00%
2018/11/01	12	10.70	2	10.75	10.65	10	20,773	0.05%
2018/10/31	23	10.10	2	10.15	10.20	21	20,560	0.10%
2018/10/30	2	9.65	1	9.80	9.86	1	20,460	0.00%
2018/10/26	8	9.26	8	9.23	9.23	0	20,228	0.00%
2018/10/24	18	9.94	18	9.98	10.05	0	20,069	0.00%
2018/10/22	5	10.00	5	10.10	10.25	0	19,977	0.00%
2018/10/19	2	10.00	2	10.00	10.00	0	19,919	0.00%
2018/10/17	0	0.00	8	10.60	10.35	-8	19,788	-0.04%
2018/10/16	0	0.00	4	10.60	10.45	-4	19,689	-0.02%
2018/10/15	19	10.30	19	10.25	10.30	0	19,541	0.00%
2018/10/12	2	9.70	2	10.10	10.40	0	19,446	0.00%
2018/10/11	2	9.77	2	9.92	9.77	0	19,307	0.00%
2018/10/09	8	10.95	4	10.90	10.85	4	19,114	0.02%
2018/10/08	15	11.10	15	11.20	11.15	0	19,037	0.00%
2018/10/05	15	11.06	9	11.07	11.05	6	18,940	0.03%
2018/10/04	16	11.62	12	11.61	11.50	4	18,673	0.02%
2018/10/03	29	11.56	4	11.50	11.45	25	18,707	0.13%
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/09/28	2	12.20	2	12.25	12.30	0	18,148	0.00%
2018/09/27	2	12.48	2	12.63	12.30	0	18,060	0.00%
2018/09/26	12	12.30	12	12.55	12.30	0	17,822	0.00%
2018/09/25	0	0.00	1	12.50	12.55	-1	17,762	-0.01%
2018/09/21	1	12.60	0	0.00	12.45	1	17,549	0.01%
2018/09/20	7	12.54	40	12.78	12.25	-33	17,320	-0.19%
2018/09/19	26	13.40	0	0.00	13.05	26	16,795	0.15%
2018/09/18	3	13.52	3	13.42	13.30	0	16,584	0.00%
2018/09/17	47	13.53	16	13.49	13.50	31	16,401	0.19%
2018/09/14	12	14.01	1	13.85	14.00	11	16,153	0.07%
2018/09/13	4	12.93	33	13.01	13.20	-29	15,673	-0.19%
2018/09/12	51	13.30	21	13.62	13.20	30	15,263	0.20%
2018/09/11	11	13.75	6	13.32	13.90	5	14,759	0.03%
2018/09/10	6	13.84	30	13.79	13.05	-24	14,108	-0.17%
2018/09/07	42	14.88	56	14.94	14.45	-14	13,489	-0.10%
2018/09/06	57	14.87	21	14.90	14.70	36	12,912	0.28%
2018/09/05	31	16.24	32	16.24	15.10	-1	12,083	-0.01%
2018/09/04	0	0.00	1	15.40	16.05	-1	10,813	-0.01%
2018/09/03	5	15.80	6	15.98	15.65	-1	10,756	-0.01%
2018/08/31	15	16.60	13	16.61	16.70	2	10,728	0.02%
2018/08/30	12	16.05	18	16.28	16.00	-6	10,548	-0.06%
2018/08/29	45	15.86	84	16.06	16.10	-39	10,415	-0.37%
2018/08/28	46	15.20	19	15.24	15.20	27	10,336	0.26%
2018/08/27	10	14.97	8	15.09	15.10	2	10,217	0.02%
2018/08/24	11	15.36	296	15.34	15.05	-285	10,035	-2.84%	大賣/鉅額交易
2018/08/23	54	15.70	19	15.63	16.00	35	9,818	0.36%
2018/08/22	57	15.08	144	14.93	15.05	-87	9,524	-0.91%	大賣/
2018/08/21	1,129	15.50	814	15.25	15.30	315	9,321	3.38%	大買/大賣/鉅額交易
2018/08/20	94	14.08	143	14.12	14.20	-49	7,900	-0.62%	大賣/
2018/08/17	73	14.12	50	13.88	14.30	23	6,493	0.35%
2018/08/16	30	12.75	34.3	12.21	13.00	-4.3	5,438	-0.08%
2018/08/15	51	11.99	95	12.00	12.20	-44	4,606	-0.96%
2018/08/14	15	10.78	21	10.97	11.25	-6	3,657	-0.16%
2018/08/13	29	10.25	24	10.45	10.25	5	3,157	0.16%
2018/08/10	5	10.40	38	10.39	10.45	-33	3,020	-1.09%
2018/08/09	1	10.15	0	0.00	10.10	1	2,813	0.04%
2018/08/07	5	9.95	0	0.00	9.95	5	2,805	0.18%
2018/08/06	5	10.05	2	10.00	10.05	3	2,794	0.11%
2018/07/11	1	9.67	1	9.80	9.54	0	2,865	0.00%
2018/07/10	0	0.00	2	9.41	9.36	-2	2,578	-0.08%
2018/06/25	0	0.00	10	10.05	10.05	-10	2,739	-0.37%
2018/06/22	5	10.30	5	10.35	10.05	0	2,749	0.00%
2018/06/15	19	10.40	19	10.40	10.40	0	2,595	0.00%
2018/06/14	13	10.37	9	10.33	10.40	4	2,573	0.16%
2018/06/13	4	10.54	3	10.45	10.25	1	2,509	0.04%
2018/06/12	24	10.52	47	10.65	10.60	-23	2,438	-0.94%
2018/06/11	22	10.37	22	10.08	10.40	0	2,359	0.00%
2018/06/08	11	10.24	0	0.00	10.10	11	2,261	0.49%
2018/06/07	4	9.97	4	9.91	9.91	0	2,190	0.00%
2018/06/06	3	9.88	6	9.86	9.90	-3	2,158	-0.14%
2018/06/05	5	9.67	12	9.87	9.71	-7	2,141	-0.33%
2018/06/04	9	9.59	3	9.60	9.56	6	1,934	0.31%
2018/05/25	0	0.00	14	9.21	9.15	-14	1,854	-0.75%
2018/05/24	0	0.00	5	9.18	9.18	-5	1,863	-0.27%
2018/05/23	0	0.00	13	9.15	9.12	-13	1,879	-0.69%
2018/05/22	8	9.17	0	0.00	9.15	8	1,882	0.42%
2018/05/18	5	9.06	0	0.00	9.03	5	1,890	0.26%
2018/05/16	5	9.10	0	0.00	9.09	5	1,946	0.26%
2018/05/15	8	9.25	11	9.42	9.21	-3	1,960	-0.15%
2018/05/14	2	9.35	0	0.00	9.36	2	2,029	0.10%
2018/05/11	7	9.62	0	0.00	9.50	7	2,035	0.34%
2018/05/03	0	0.00	1	9.42	9.43	-1	1,996	-0.05%
2018/05/02	1	9.40	0	0.00	9.40	1	2,022	0.05%
2018/04/30	3	9.48	0	0.00	9.43	3	2,008	0.15%
2018/04/25	7	9.29	0	0.00	9.43	7	2,089	0.33%
2018/04/19	5	10.00	0	0.00	10.00	5	2,245	0.22%
2018/04/13	12	10.33	0	0.00	10.10	12	2,454	0.49%
2018/04/03	15	9.63	2	9.66	9.70	13	2,664	0.49%
2018/03/30	0	0.00	22	9.83	9.80	-22	2,785	-0.79%
2018/03/29	22	9.97	0	0.00	9.83	22	2,842	0.77%
2018/03/28	0	0.00	2	9.70	9.70	-2	2,858	-0.07%
2018/03/20	3	9.70	0	0.00	9.69	3	3,671	0.08%
2018/03/16	0	0.00	15	9.92	9.86	-15	3,785	-0.40%
2018/03/15	9	10.08	5	10.09	10.00	4	3,989	0.10%
2018/03/14	0	9.80	0	0.00	9.86	0	3,935	0.00%
2018/03/13	0	0.00	10	9.90	9.85	-10	3,952	-0.25%
2018/03/09	0	0.00	3	9.74	9.64	-3	4,050	-0.07%
2018/03/07	10	9.59	0	0.00	9.48	10	4,227	0.24%
2018/02/27	0	0.00	1	9.80	9.58	-1	4,687	-0.02%
2018/02/12	0	0.00	0.1	9.10	9.06	-0.1	4,960	0.00%
2018/02/09	13	8.43	0	0.00	8.60	13	4,999	0.26%
2018/02/07	1	9.35	0	0.00	9.20	1	5,073	0.02%
2018/02/06	43	9.13	0	0.00	9.05	43	5,226	0.82%
2018/02/01	20	10.30	0	0.00	10.25	20	5,371	0.37%
2018/01/30	2	10.40	3	10.35	10.40	-1	5,591	-0.02%
2018/01/22	3	10.20	0	0.00	10.20	3	6,673	0.04%
2018/01/18	2	10.40	0	0.00	10.35	2	6,762	0.03%
2018/01/15	12	10.40	10	10.35	10.35	2	6,832	0.03%
2018/01/12	10	10.45	0	0.00	10.40	10	6,802	0.15%
2018/01/10	10	10.55	3	10.55	10.45	7	6,692	0.10%
2018/01/09	0	0.00	6	10.88	10.75	-6	6,613	-0.09%
2018/01/05	5	10.70	0	0.00	10.75	5	6,339	0.08%
2018/01/04	0	0.00	60	10.62	10.65	-60	6,308	-0.95%