金像電 (2368)-日盛-頭份券商分點個股進出

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
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734張
產業
上市電子零組件類股
1484人加入追蹤

立即追蹤
本地時間:14:30

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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	6	94.93	1	95.00	95.30	5	9,463	0.05%
2023/04/06	6	93.95	0	0.00	94.10	6	9,350	0.06%
2023/03/31	3	97.50	0	0.00	97.30	3	9,237	0.03%
2023/03/30	0	0.00	1	98.10	97.80	-1	9,224	-0.01%
2023/03/29	3	97.00	2	97.00	96.70	1	9,142	0.01%
2023/03/28	11	97.42	12	97.88	97.70	-1	9,014	-0.01%
2023/03/27	2.1	98.44	18.1	97.15	98.00	-16	8,784	-0.18%
2023/03/24	8	93.35	3	93.20	94.00	5	8,744	0.06%
2023/03/23	15	94.37	15	93.92	93.20	0	8,620	0.00%
2023/03/22	12.4	96.08	27.1	95.88	95.40	-14.7	8,401	-0.17%
2023/03/21	2	92.05	5	92.16	92.50	-3	7,819	-0.04%
2023/03/20	2	89.55	1	89.90	90.20	1	7,651	0.01%
2023/03/17	0	0.00	2	89.40	89.50	-2	7,608	-0.03%
2023/03/16	1	86.90	3	87.80	86.80	-2	7,566	-0.03%
2023/03/15	3	89.07	15	88.62	88.20	-12	7,605	-0.16%
2023/03/14	1	89.10	4	88.85	88.10	-3	7,634	-0.04%
2023/03/13	5	88.60	3	89.03	89.30	2	7,659	0.03%
2023/03/10	6	87.55	3	88.57	87.70	3	7,646	0.04%
2023/03/09	10	89.36	25.2	89.44	89.40	-15.2	7,705	-0.20%
2023/03/08	10	92.80	4	92.35	92.50	6	7,507	0.08%
2023/03/07	18.3	92.84	21.1	92.76	93.00	-2.8	7,641	-0.04%
2023/03/03	0	0.00	9	90.34	90.40	-9	7,685	-0.12%
2023/03/02	4	89.83	2	90.35	89.90	2	7,714	0.03%
2023/03/01	9	91.01	8	91.84	90.80	1	7,713	0.01%
2023/02/24	13	89.94	39	91.94	92.10	-26	7,631	-0.34%
2023/02/23	1	87.50	2	88.90	89.00	-1	7,430	-0.01%
2023/02/22	3	87.03	4	87.30	87.10	-1	7,565	-0.01%
2023/02/21	26	88.87	0	0.00	88.60	26	7,570	0.34%
2023/02/20	1	89.40	4	89.28	88.50	-3	7,537	-0.04%
2023/02/17	8	87.23	2	87.00	87.70	6	7,443	0.08%
2023/02/16	0	0.00	6	87.98	88.10	-6	7,570	-0.08%
2023/02/15	5	86.90	0	0.00	87.10	5	7,865	0.06%
2023/02/14	3	86.57	5	87.10	86.50	-2	8,028	-0.02%
2023/02/13	5	86.00	3	86.17	86.50	2	8,196	0.02%
2023/02/10	3	85.47	1	85.10	85.10	2	8,434	0.02%
2023/02/09	6	86.52	3	86.50	86.90	3	8,363	0.04%
2023/02/08	9	87.91	0	0.00	87.80	9	8,250	0.11%
2023/02/07	8	87.83	0	0.00	88.00	8	8,254	0.10%
2023/02/06	7	90.06	8	91.63	89.50	-1	8,203	-0.01%
2023/02/03	4	93.35	4	93.85	93.40	0	8,194	0.00%
2023/02/02	14	91.96	14	92.33	93.50	0	8,215	0.00%
2023/01/31	4	87.15	1	87.30	87.30	3	8,206	0.04%
2023/01/30	1	89.00	0	0.00	88.00	1	8,258	0.01%
2023/01/17	1	88.50	0	0.00	88.00	1	8,342	0.01%
2023/01/13	4	89.40	0	0.00	89.30	4	8,529	0.05%
2023/01/12	2	88.45	0	0.00	88.60	2	8,742	0.02%
2023/01/11	5	93.48	5	91.60	90.90	0	8,825	0.00%
2023/01/10	3	92.33	4	91.80	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	3.9	90.05	91.00	-3.9	9,201	-0.04%
2023/01/06	2	86.60	2	87.10	87.20	0	9,460	0.00%
2023/01/05	3	86.10	22	85.38	85.20	-19	9,816	-0.19%
2023/01/04	23	87.05	1	87.00	87.00	22	9,979	0.22%
2023/01/03	3	89.33	0	0.00	89.20	3	10,081	0.03%
2022/12/29	9	86.39	9	85.41	87.00	0	10,578	0.00%
2022/12/21	21	91.28	21	92.18	90.20	0	12,393	0.00%
2022/12/20	1	92.00	0	0.00	91.80	1	12,656	0.01%
2022/12/16	9	92.62	8	93.73	95.70	1	13,483	0.01%
2022/12/15	1	97.20	0	0.00	96.60	1	13,535	0.01%
2022/12/14	1	97.00	1.8	96.91	97.00	-0.8	13,841	-0.01%
2022/12/13	12.1	96.23	0	0.00	95.00	12.1	14,007	0.09%
2022/12/09	9	95.91	9	95.72	95.50	0	14,169	0.00%
2022/12/07	0	0.00	1	95.50	95.50	-1	14,220	-0.01%
2022/12/06	3	98.67	1	97.90	97.90	2	14,235	0.01%
2022/12/05	3	99.53	1	99.00	98.30	2	14,275	0.01%
2022/12/02	0	0.00	1	99.50	99.10	-1	14,301	-0.01%
2022/12/01	1	99.30	11	100.05	100.50	-10	14,353	-0.07%
2022/11/30	1	97.50	13	97.84	97.50	-12	14,355	-0.08%
2022/11/29	14	98.22	1	97.80	97.50	13	14,502	0.09%
2022/11/28	2	102.25	1.8	101.50	102.50	0.2	14,402	0.00%
2022/11/25	4	101.50	1	98.30	100.00	3	14,421	0.02%
2022/11/24	9	100.37	29	100.33	100.50	-20	14,483	-0.14%
2022/11/23	7	98.44	2	99.05	98.70	5	14,507	0.03%
2022/11/22	9	97.28	2	97.10	97.10	7	14,530	0.05%
2022/11/21	11	98.80	10.9	99.63	98.50	0.1	14,571	0.00%
2022/11/18	15	98.21	10	99.17	97.10	5	14,534	0.03%
2022/11/17	22	97.65	15	97.82	98.70	7	14,434	0.05%
2022/11/16	10	97.09	2.9	96.87	96.80	7.1	14,513	0.05%
2022/11/15	2	96.00	2	96.05	95.60	0	14,608	0.00%
2022/11/14	3	97.20	4	96.18	97.30	-1	14,948	-0.01%
2022/11/11	9	95.63	6	95.53	94.00	3	15,166	0.02%
2022/11/10	10	93.57	26	93.63	94.00	-16	15,028	-0.11%
2022/11/09	15	91.79	29	91.74	92.00	-14	15,278	-0.09%
2022/11/08	23	90.93	15	90.61	89.20	8	15,431	0.05%
2022/11/07	6	88.08	2	89.30	87.60	4	15,185	0.03%
2022/11/04	6.1	87.54	0	0.00	88.10	6.1	15,145	0.04%
2022/11/03	1	87.80	1	88.20	87.80	0	15,102	0.00%
2022/11/02	3	87.70	3	88.10	88.20	0	15,053	0.00%
2022/11/01	4	85.83	6	86.02	86.50	-2	15,093	-0.01%
2022/10/31	12	84.01	27	84.91	85.60	-15	14,949	-0.10%
2022/10/28	20	81.97	42	82.34	82.10	-22	14,853	-0.15%
2022/10/27	13	78.68	4	79.95	81.50	9	14,807	0.06%
2022/10/26	18	77.38	14	76.71	76.90	4	14,684	0.03%
2022/10/25	16	78.95	5	78.80	78.40	11	14,672	0.07%
2022/10/24	25.2	80.73	17	80.42	80.00	8.2	14,785	0.06%
2022/10/21	5	81.18	5	80.40	79.90	0	14,848	0.00%
2022/10/20	8.2	80.68	6	81.73	82.30	2.2	14,883	0.01%
2022/10/19	12	84.11	7	85.44	83.00	5	14,935	0.03%
2022/10/18	3	83.87	7	84.94	83.00	-4	15,190	-0.03%
2022/10/17	10	84.70	10.1	85.51	84.60	-0.1	15,263	0.00%
2022/10/14	63	91.16	60	92.03	88.00	3	15,056	0.02%
2022/10/13	22	88.98	10	89.49	88.80	12	14,846	0.08%
2022/10/12	3	85.00	9	87.86	90.50	-6	14,838	-0.04%
2022/10/11	1	86.10	4	85.35	85.10	-3	15,139	-0.02%
2022/10/07	2	92.60	2	94.85	91.50	0	15,242	0.00%
2022/10/06	9	95.70	7	95.74	94.80	2	15,505	0.01%
2022/10/05	55	92.91	59	94.33	94.60	-4	15,616	-0.03%
2022/10/04	60	93.08	56	95.50	92.90	4	15,765	0.03%
2022/10/03	52	93.91	50	91.89	93.80	2	15,903	0.01%
2022/09/30	25	89.93	27	90.46	92.80	-2	15,691	-0.01%
2022/09/29	6	88.88	3	87.30	86.00	3	15,337	0.02%
2022/09/28	42	92.98	42	94.23	89.20	0	15,337	0.00%
2022/09/27	33	96.15	43	96.17	94.00	-10	15,426	-0.06%
2022/09/26	76	96.83	68.9	98.49	97.00	7.1	15,254	0.05%
2022/09/23	28	100.29	50.8	100.67	102.00	-22.8	15,044	-0.15%
2022/09/22	3.3	94.42	10	94.24	95.00	-6.7	14,706	-0.05%
2022/09/21	6.1	88.82	27	92.11	93.70	-20.9	14,786	-0.14%
2022/09/20	62.2	91.08	53.8	89.93	91.10	8.4	14,894	0.06%
2022/09/19	10.8	89.34	7	90.57	88.10	3.8	15,034	0.03%
2022/09/06	0	0.00	0.1	78.10	77.70	-0.1	15,220	0.00%
2022/09/05	13	79.88	17	79.25	78.60	-4	15,777	-0.03%
2022/09/02	0	0.00	0	81.70	80.10	0	16,650	0.00%
2022/09/01	9	81.78	0	0.00	81.00	9	17,967	0.05%
2022/08/31	7.1	82.57	2	83.10	83.60	5.1	18,273	0.03%
2022/08/30	0	0.00	8	82.64	82.10	-8	18,237	-0.04%
2022/08/29	15	80.45	2	81.40	80.50	13	18,158	0.07%
2022/08/26	13	83.34	2	83.80	83.40	11	18,113	0.06%
2022/08/25	0	0.00	23	83.05	83.80	-23	18,032	-0.13%
2022/08/24	45	81.47	2	80.30	80.30	43	17,975	0.24%
2022/08/23	9	81.51	0	0.00	82.30	9	18,000	0.05%
2022/08/22	6	82.17	12	83.65	82.10	-6	18,094	-0.03%
2022/08/19	3	84.33	5	83.92	83.10	-2	18,040	-0.01%
2022/08/18	8	81.75	16	82.19	83.00	-8	18,263	-0.04%
2022/08/17	15	82.22	21	82.90	82.70	-6	18,257	-0.03%
2022/08/16	2	80.80	7	81.73	82.30	-5	18,279	-0.03%
2022/08/15	0	0.00	2	81.00	80.50	-2	18,163	-0.01%
2022/08/12	8	78.90	5	79.26	78.60	3	18,131	0.02%
2022/08/11	6	80.02	7	80.51	79.00	-1	18,111	-0.01%
2022/08/10	13	78.75	13	79.17	79.30	0	18,135	0.00%
2022/08/09	8	76.16	11	76.38	77.50	-3	17,820	-0.02%
2022/08/08	15	70.93	16	71.29	73.90	-1	17,699	-0.01%
2022/08/05	27	72.05	21	72.52	72.00	6	17,868	0.03%
2022/08/04	14	73.02	6	75.40	72.00	8	17,561	0.05%
2022/08/03	3	80.93	1	81.20	79.90	2	17,371	0.01%
2022/08/02	2	80.80	2	80.40	80.40	0	17,544	0.00%
2022/07/29	8	81.80	6	81.50	81.30	2	17,828	0.01%
2022/07/28	25	81.97	14	81.44	81.30	11	18,013	0.06%
2022/07/27	9	80.90	10	81.34	82.00	-1	17,969	-0.01%
2022/07/26	11	81.20	15	80.69	80.60	-4	17,962	-0.02%
2022/07/25	4	83.30	7	82.43	82.00	-3	18,124	-0.02%
2022/07/22	6	83.35	12	83.11	83.20	-6	18,249	-0.03%
2022/07/21	6	82.03	4	82.70	82.70	2	18,378	0.01%
2022/07/20	6	83.12	5	82.62	82.00	1	18,350	0.01%
2022/07/19	3	80.50	2	80.45	79.30	1	18,343	0.01%
2022/07/18	4	78.40	7	78.33	78.60	-3	18,432	-0.02%
2022/07/15	8	78.29	9	78.53	78.10	-1	18,611	-0.01%
2022/07/14	16	77.21	4	77.43	78.00	12	18,439	0.07%
2022/07/13	15	73.98	25	73.53	72.80	-10	18,099	-0.06%
2022/07/12	6	70.87	3	69.30	69.30	3	17,954	0.02%
2022/07/11	11	72.35	11	72.68	73.00	0	17,971	0.00%
2022/07/08	14	70.81	9	71.51	72.00	5	17,874	0.03%
2022/07/07	18	67.68	16	68.38	69.60	2	17,515	0.01%
2022/07/06	4	67.10	10	67.37	67.80	-6	17,041	-0.04%
2022/07/05	11	66.44	8	65.63	66.70	3	16,886	0.02%
2022/07/04	11	66.72	9	66.97	67.80	2	16,571	0.01%
2022/07/01	9	71.24	6	72.48	68.50	3	16,229	0.02%
2022/06/30	12	79.27	14	80.07	76.10	-2	15,884	-0.01%
2022/06/29	3	85.30	3	84.67	84.50	0	15,899	0.00%
2022/06/28	1	84.70	0	0.00	84.50	1	15,979	0.01%
2022/06/27	1	83.60	3	85.37	85.50	-2	16,184	-0.01%
2022/06/24	2	83.00	3	83.30	83.00	-1	16,060	-0.01%
2022/06/23	6	80.05	7	80.86	79.50	-1	15,859	-0.01%
2022/06/22	7	79.76	9	80.14	78.60	-2	15,933	-0.01%
2022/06/21	10	80.50	1	80.00	80.90	9	15,950	0.06%
2022/06/20	3	79.73	5	79.26	78.00	-2	16,223	-0.01%
2022/06/17	17	80.06	11	79.79	79.70	6	16,427	0.04%
2022/06/16	9	86.71	10	85.82	83.10	-1	16,176	-0.01%
2022/06/15	46	88.60	63	89.83	87.60	-17	16,094	-0.11%
2022/06/14	62	90.62	59	92.72	91.00	3	15,995	0.02%
2022/06/13	26	93.14	13	93.25	93.70	13	15,559	0.08%
2022/06/10	11	89.84	73.3	90.45	92.90	-62.3	14,723	-0.42%
2022/06/09	8	82.88	11	83.45	84.50	-3	13,433	-0.02%
2022/06/06	4	80.30	2	79.50	79.70	2	13,305	0.02%
2022/06/02	1	81.10	3	80.73	81.10	-2	13,452	-0.01%
2022/06/01	0	0.00	6	81.88	81.00	-6	13,610	-0.04%
2022/05/31	2	81.40	26	81.34	81.30	-24	13,574	-0.18%
2022/05/30	4	79.13	3	80.37	80.90	1	13,569	0.01%
2022/05/27	30	77.90	4	78.08	77.60	26	13,579	0.19%
2022/05/26	20.3	78.42	6	78.08	76.10	14.2	13,660	0.10%
2022/05/25	4	80.00	1	79.20	79.80	3	13,603	0.02%
2022/05/24	50	80.68	38	79.81	79.40	12	13,724	0.09%
2022/05/23	0	82.50	5	82.56	81.90	-5	13,716	-0.04%
2022/05/20	5	82.46	2	82.40	81.60	3	13,890	0.02%
2022/05/19	7	83.14	4	82.90	82.60	3	14,125	0.02%
2022/05/18	27	86.34	10	86.46	85.40	17	14,076	0.12%
2022/05/17	6	86.45	6	85.70	87.10	0	14,059	0.00%
2022/05/16	20	86.65	21	87.02	86.10	-1	14,156	-0.01%
2022/05/13	35	85.47	39.3	85.32	85.50	-4.3	14,000	-0.03%
2022/05/12	4	82.50	1	82.10	82.20	3	13,723	0.02%
2022/05/11	5	82.40	5	82.92	82.20	0	13,722	0.00%
2022/05/10	12	81.03	1	81.10	82.00	11	13,907	0.08%
2022/05/09	4	82.53	6	83.28	83.50	-2	13,933	-0.01%
2022/05/06	7	82.41	5	82.24	81.80	2	14,152	0.01%
2022/05/05	6	86.47	14	86.86	85.00	-8	14,313	-0.06%
2022/05/04	8	84.91	7	84.97	84.70	1	14,319	0.01%
2022/05/03	5	83.42	7	83.89	83.60	-2	14,642	-0.01%
2022/04/29	4	85.83	10	85.51	83.00	-6	14,949	-0.04%
2022/04/28	32	83.88	29	83.69	84.40	3	15,188	0.02%
2022/04/27	23	81.84	21	81.54	82.20	2	15,409	0.01%
2022/04/26	5	79.52	2	79.00	78.90	3	15,952	0.02%
2022/04/25	12.3	79.87	2	78.20	78.20	10.3	17,592	0.06%
2022/04/22	2	83.95	8	86.26	83.20	-6	18,309	-0.03%
2022/04/21	19	87.64	52	87.82	88.60	-33	18,150	-0.18%
2022/04/20	5	83.74	3	83.30	83.90	2	17,843	0.01%
2022/04/19	1	80.90	3	82.00	81.90	-2	17,777	-0.01%
2022/04/18	6	78.67	3	79.37	79.00	3	17,769	0.02%
2022/04/15	25	81.41	28	80.84	80.40	-3	17,699	-0.02%
2022/04/14	10	83.60	7	83.81	84.70	3	17,725	0.02%
2022/04/13	4	81.25	0	0.00	82.70	4	17,740	0.02%
2022/04/12	3	81.50	3	81.53	81.50	0	17,866	0.00%
2022/04/11	8	81.21	3	82.53	80.60	5	18,185	0.03%
2022/04/08	4	84.68	2	86.15	84.30	2	18,338	0.01%
2022/04/07	2	84.50	34	85.28	83.70	-32	18,264	-0.18%
2022/04/06	28	87.40	15	86.61	86.50	13	18,269	0.07%
2022/04/01	14	88.94	5	88.56	88.10	9	18,349	0.05%
2022/03/31	41	85.57	40	85.21	85.00	1	18,987	0.01%
2022/03/30	3	86.80	7	87.41	87.50	-4	19,497	-0.02%
2022/03/29	2	85.05	2	85.55	84.90	0	19,574	0.00%
2022/03/28	1	84.20	1	84.10	84.10	0	19,911	0.00%
2022/03/25	23	84.25	22	84.42	84.30	1	20,157	0.00%
2022/03/24	1	84.00	3	83.57	84.60	-2	19,981	-0.01%
2022/03/23	2	84.85	21	83.40	84.00	-19	19,952	-0.10%
2022/03/22	24	83.38	19	83.32	83.20	5	19,614	0.03%
2022/03/21	0	0.00	5	81.00	81.10	-5	19,165	-0.03%
2022/03/18	4	79.33	6	79.42	80.20	-2	19,076	-0.01%
2022/03/17	2	75.75	1	75.00	78.00	1	18,924	0.01%
2022/03/16	4	72.48	20	71.95	72.70	-16	18,806	-0.09%
2022/03/15	22	73.75	22	73.67	73.70	0	19,070	0.00%
2022/03/14	7	76.26	1	76.20	76.20	6	19,058	0.03%
2022/03/11	3	77.23	2	77.50	77.50	1	19,096	0.01%
2022/03/10	8	77.46	4	77.50	77.40	4	19,112	0.02%
2022/03/09	5	73.80	7	74.14	74.50	-2	19,083	-0.01%
2022/03/08	3	73.90	14	74.15	73.00	-11	19,352	-0.06%
2022/03/07	5	77.16	2	75.40	75.90	3	19,490	0.02%
2022/03/04	4	81.00	2	81.40	79.90	2	19,604	0.01%
2022/03/03	5	82.30	5	81.48	81.20	0	19,587	0.00%
2022/03/02	35	81.39	25	81.81	82.00	10	19,606	0.05%
2022/03/01	11	83.04	15	83.51	83.00	-4	19,523	-0.02%
2022/02/25	18	82.16	15	80.99	80.70	3	19,416	0.02%
2022/02/24	14	81.83	13	81.18	80.90	1	19,268	0.01%
2022/02/23	4	80.85	16	82.01	82.60	-12	19,255	-0.06%
2022/02/22	9	80.08	6	79.72	79.10	3	19,533	0.02%
2022/02/21	46	82.57	17	82.67	81.50	29	19,734	0.15%
2022/02/18	4	82.18	23	81.97	82.30	-19	19,605	-0.10%
2022/02/17	33	83.10	29	82.51	81.70	4	19,788	0.02%
2022/02/16	27	82.11	10	82.38	82.20	17	20,081	0.08%
2022/02/15	38	80.44	24	79.90	79.70	14	20,243	0.07%
2022/02/14	16	80.51	24	80.10	80.90	-8	20,233	-0.04%
2022/02/11	9	80.91	22	80.81	80.50	-13	20,318	-0.06%
2022/02/10	39	81.70	22	80.75	80.30	17	20,465	0.08%
2022/02/09	18	81.66	23	81.94	82.00	-5	20,238	-0.02%
2022/02/08	12	81.08	12	82.23	82.30	0	20,134	0.00%
2022/02/07	43	78.19	13	79.19	79.20	30	20,136	0.15%
2022/01/26	10	74.94	7	75.31	75.30	3	19,988	0.02%
2022/01/25	23	76.53	13	75.02	74.60	10	20,253	0.05%
2022/01/24	3	78.23	6	78.97	78.40	-3	19,943	-0.02%
2022/01/21	14	80.56	8	80.45	79.80	6	19,748	0.03%
2022/01/20	117	85.22	118	85.40	84.20	-1	19,449	-0.01%	大買/大賣/
2022/01/19	103	87.04	92	85.18	88.50	11	19,270	0.06%	大買/
2022/01/18	72	85.30	96	84.89	86.50	-24	18,766	-0.13%
2022/01/17	9	80.76	75	81.26	81.90	-66	17,478	-0.38%
2022/01/14	1	72.40	2	71.90	74.60	-1	17,043	-0.01%
2022/01/13	7	73.57	2	74.10	73.40	5	17,029	0.03%
2022/01/12	1	73.60	0	0.00	73.10	1	17,087	0.01%
2022/01/11	6	73.22	2	73.25	73.00	4	17,225	0.02%
2022/01/10	1	73.70	0	0.00	74.40	1	17,230	0.01%
2022/01/07	2	73.55	5	72.90	73.80	-3	17,320	-0.02%
2022/01/06	1	75.80	2	75.90	75.70	-1	17,216	-0.01%
2022/01/05	7	77.59	4	78.53	76.90	3	17,223	0.02%
2022/01/04	8	79.90	7	79.77	79.80	1	17,119	0.01%
2022/01/03	9	78.56	14	78.73	78.40	-5	17,047	-0.03%
2021/12/30	3	76.27	0	0.00	76.00	3	17,006	0.02%
2021/12/29	3	75.77	4	76.50	77.00	-1	17,188	-0.01%
2021/12/28	9	75.60	24	75.65	75.30	-15	17,376	-0.09%
2021/12/27	75	79.46	73	77.68	76.80	2	17,290	0.01%
2021/12/24	27	79.63	35	79.39	79.50	-8	16,521	-0.05%
2021/12/23	62	77.16	11	77.50	76.10	51	16,079	0.32%
2021/12/22	6	76.40	18	76.46	76.80	-12	16,097	-0.07%
2021/12/21	21	74.35	39	74.64	74.80	-18	16,350	-0.11%
2021/12/20	3	71.67	3	72.67	72.10	0	16,748	0.00%
2021/12/17	10	72.11	0	0.00	71.80	10	17,353	0.06%
2021/12/16	0	0.00	4	72.75	72.90	-4	18,473	-0.02%
2021/12/15	2	70.50	0	0.00	71.20	2	18,797	0.01%
2021/12/14	2	70.80	12	70.17	69.70	-10	19,915	-0.05%
2021/12/13	4	71.58	31.3	70.83	70.80	-27.3	19,967	-0.14%
2021/12/10	33	72.30	0	0.00	71.80	33	20,003	0.16%
2021/12/09	10	74.05	9	74.34	71.80	1	20,153	0.00%
2021/12/08	0	0.00	2	71.80	71.70	-2	20,243	-0.01%
2021/12/07	5	72.10	2	71.50	71.40	3	20,510	0.01%
2021/12/06	5	72.00	3	72.20	71.50	2	20,847	0.01%
2021/12/03	5	73.70	3	73.10	73.10	2	21,083	0.01%
2021/12/02	4	74.83	6	75.73	73.40	-2	21,248	-0.01%
2021/12/01	13	74.24	31	74.12	74.80	-18	21,001	-0.09%
2021/11/30	19	72.24	16	73.29	71.90	3	20,871	0.01%
2021/11/29	1	67.90	2	69.85	70.20	-1	20,898	0.00%
2021/11/26	8.1	68.91	2	68.70	68.60	6.1	21,168	0.03%
2021/11/25	19	70.88	13	70.94	70.60	6	21,544	0.03%
2021/11/24	5	70.10	3	71.00	71.70	2	21,825	0.01%
2021/11/23	11	70.45	1	70.30	69.50	10	22,059	0.05%
2021/11/22	16	71.58	1	71.20	71.20	15	22,250	0.07%
2021/11/19	15.1	73.52	20	72.32	72.00	-4.9	22,468	-0.02%
2021/11/18	20.1	77.03	2	79.40	74.30	18.1	22,692	0.08%
2021/11/17	3	76.00	7	76.59	76.60	-4	22,937	-0.02%
2021/11/16	15	76.58	17	76.35	76.10	-2	23,234	-0.01%
2021/11/15	24	75.51	34.2	76.22	77.10	-10.2	23,129	-0.04%
2021/11/12	16	72.73	26	73.49	72.90	-10	22,814	-0.04%
2021/11/11	1.2	70.03	2	70.45	70.30	-0.8	22,494	0.00%
2021/11/10	5	69.46	22	69.63	69.30	-17	22,421	-0.08%
2021/11/09	41	71.61	20	71.70	71.40	21	22,333	0.09%
2021/11/08	7	69.23	11	69.01	68.90	-4	22,056	-0.02%
2021/11/05	4	70.78	5	70.30	69.80	-1	22,045	0.00%
2021/11/04	14	70.90	26	70.91	70.50	-12	21,995	-0.05%
2021/11/03	13	68.05	14	69.03	69.20	-1	21,721	0.00%
2021/11/02	16	68.28	17	68.51	68.70	-1	21,595	0.00%
2021/11/01	11	66.70	11	66.76	66.80	0	21,179	0.00%
2021/10/29	12	66.68	6	66.87	66.40	6	21,456	0.03%
2021/10/28	3	66.53	1	66.70	66.10	2	21,356	0.01%
2021/10/27	4	66.20	9	66.36	66.50	-5	21,276	-0.02%
2021/10/26	16	67.81	9	68.04	66.10	7	21,051	0.03%
2021/10/25	24	66.78	18	67.24	67.60	6	20,900	0.03%
2021/10/22	15	69.49	22	69.09	69.50	-7	20,581	-0.03%
2021/10/21	6	65.75	8	65.56	65.40	-2	20,217	-0.01%
2021/10/20	6	65.25	3	65.80	65.60	3	20,230	0.01%
2021/10/19	5	66.18	9	66.31	65.20	-4	20,243	-0.02%
2021/10/18	3	64.30	2	66.00	64.00	1	20,262	0.00%
2021/10/15	15	66.25	12	66.12	65.40	3	20,318	0.01%
2021/10/14	2	64.20	2	64.60	63.60	0	20,393	0.00%
2021/10/13	3	66.33	3	63.50	63.50	0	20,486	0.00%
2021/10/12	2	66.50	0	0.00	66.50	2	20,602	0.01%
2021/10/08	9	67.51	11	67.77	67.20	-2	20,877	-0.01%
2021/10/07	0	0.00	33	65.36	66.20	-33	20,748	-0.16%
2021/10/06	10	62.79	17	64.64	61.90	-7	20,929	-0.03%
2021/10/05	45	63.98	27	63.05	65.30	18	21,158	0.09%
2021/10/04	15	61.86	18	62.37	61.10	-3	21,377	-0.01%
2021/10/01	6	63.03	6	62.62	62.00	0	21,852	0.00%
2021/09/30	9	64.68	4	65.10	65.00	5	22,125	0.02%
2021/09/29	17	65.76	8	65.48	64.40	9	22,091	0.04%
2021/09/28	19	66.93	20	67.43	68.30	-1	21,963	0.00%
2021/09/27	46	67.96	10	68.05	67.80	36	21,377	0.17%
2021/09/24	27	74.66	9	73.87	73.20	18	20,841	0.09%
2021/09/23	55	76.70	74	76.48	75.20	-19	20,504	-0.09%
2021/09/22	31	72.85	11	72.93	74.00	20	19,655	0.10%
2021/09/17	19	72.15	38	73.00	74.00	-19	19,780	-0.10%
2021/09/16	3	67.97	2	67.90	68.10	1	19,538	0.01%
2021/09/15	1	67.50	0	0.00	67.90	1	20,570	0.00%
2021/09/14	4	66.80	8	66.53	67.10	-4	21,067	-0.02%
2021/09/13	15	68.13	6	67.28	66.80	9	21,772	0.04%
2021/09/10	13	70.44	13	70.46	71.40	0	22,090	0.00%
2021/09/09	8	67.81	9	67.96	69.00	-1	22,192	0.00%
2021/09/08	13	64.35	14	63.96	63.40	-1	21,866	0.00%
2021/09/07	2	69.45	6	70.30	67.50	-4	21,743	-0.02%
2021/09/06	3	70.97	1	71.10	71.00	2	21,739	0.01%
2021/09/03	4	71.53	6	72.07	72.80	-2	22,282	-0.01%
2021/09/02	4	72.60	8.5	74.08	71.80	-4.5	22,925	-0.02%
2021/09/01	21.2	73.31	44	73.38	73.90	-22.8	22,892	-0.10%
2021/08/31	87.5	71.43	84	71.10	73.50	3.5	22,774	0.02%
2021/08/30	31	69.54	11	69.79	70.20	20	22,515	0.09%
2021/08/27	7	68.21	108	68.85	67.00	-101	22,888	-0.44%	大賣/鉅額交易
2021/08/26	34	72.42	13	73.53	71.00	21	22,684	0.09%
2021/08/25	113	72.19	15	73.11	73.60	98	22,699	0.43%	大買/
2021/08/24	21	71.27	28	71.05	71.90	-7	22,793	-0.03%
2021/08/23	95	68.21	79	67.70	68.40	16	22,466	0.07%
2021/08/20	0	0.00	3	66.53	68.30	-3	21,927	-0.01%
2021/08/19	42	62.46	40	63.29	62.10	2	21,540	0.01%
2021/08/18	4	61.58	5	60.98	64.20	-1	21,563	0.00%
2021/08/17	4	60.70	4	59.70	58.40	0	21,806	0.00%
2021/08/16	3	61.90	4	61.55	61.80	-1	21,904	0.00%
2021/08/13	3	63.20	4	63.65	63.00	-1	22,091	0.00%
2021/08/12	2	66.60	0	0.00	66.70	2	22,137	0.01%
2021/08/11	2	65.90	8	68.34	66.70	-6	22,430	-0.03%
2021/08/10	5	68.30	0	0.00	67.60	5	22,891	0.02%
2021/08/09	3	72.23	4	72.10	69.80	-1	23,158	0.00%
2021/08/06	1	71.50	3	71.30	72.00	-2	23,356	-0.01%
2021/08/05	2	72.05	0	0.00	71.60	2	23,597	0.01%
2021/08/04	7	74.97	1	74.40	72.90	6	23,730	0.03%
2021/08/03	3	72.83	1	73.20	72.80	2	23,608	0.01%
2021/08/02	0	0.00	2	70.50	72.60	-2	23,615	-0.01%
2021/07/29	5	72.28	2	72.65	72.50	3	23,566	0.01%
2021/07/27	3	73.80	6	72.65	73.00	-3	23,608	-0.01%
2021/07/26	2	75.70	5	75.58	75.80	-3	23,587	-0.01%
2021/07/23	8	73.80	0	0.00	73.70	8	23,536	0.03%
2021/07/22	1	75.40	1	75.40	75.60	0	23,612	0.00%
2021/07/21	0	0.00	5	75.18	74.00	-5	23,653	-0.02%
2021/07/20	0	0.00	26.5	73.61	74.90	-26.5	23,966	-0.11%
2021/07/19	3	76.07	1.5	76.03	75.50	1.5	24,015	0.01%
2021/07/16	2	76.80	5	77.04	77.40	-3	23,986	-0.01%
2021/07/15	17	77.72	7	78.24	77.90	10	23,945	0.04%
2021/07/14	12	79.11	2	80.40	80.10	10	23,673	0.04%
2021/07/13	17	80.91	20	81.09	79.50	-3	23,558	-0.01%
2021/07/12	8	80.21	8	80.93	80.00	0	23,234	0.00%
2021/07/09	45	77.48	41	76.82	77.10	4	22,821	0.02%
2021/07/08	10	75.57	20	76.58	77.90	-10	22,565	-0.04%
2021/07/07	16	72.35	12	72.90	71.50	4	22,038	0.02%
2021/07/06	5	70.68	6	70.22	70.50	-1	21,536	0.00%
2021/07/05	11	68.83	26	69.14	69.00	-15	21,469	-0.07%
2021/07/02	1	67.70	7	66.64	67.30	-6	21,371	-0.03%
2021/07/01	4	67.03	14	66.68	66.90	-10	21,323	-0.05%
2021/06/30	21	67.91	9	67.64	66.90	12	21,245	0.06%
2021/06/29	8	68.53	6	67.92	68.60	2	21,157	0.01%
2021/06/28	21	68.43	14	69.20	68.50	7	20,979	0.03%
2021/06/25	17	68.85	31	69.65	67.50	-14	20,524	-0.07%
2021/06/24	75	66.75	79	65.87	66.60	-4	19,750	-0.02%
2021/06/23	10	64.85	13	64.32	67.30	-3	18,688	-0.02%
2021/06/22	43	63.19	45.1	62.78	61.20	-2.1	18,167	-0.01%
2021/06/21	28	61.69	57	59.65	62.20	-29	17,304	-0.17%
2021/06/18	32	59.58	19	59.97	58.20	13	16,717	0.08%
2021/06/17	2	59.15	1	59.00	59.30	1	16,341	0.01%
2021/06/16	2	59.00	11	58.97	58.90	-9	16,350	-0.06%
2021/06/15	4	59.55	3	59.27	59.60	1	16,266	0.01%
2021/06/11	26.1	59.26	5	59.38	58.70	21.1	16,170	0.13%
2021/06/10	34	60.68	48	59.60	61.50	-14	15,582	-0.09%
2021/06/09	0	0.00	6	57.40	57.00	-6	14,780	-0.04%
2021/06/08	3	57.33	8	57.73	58.00	-5	14,714	-0.03%
2021/06/07	12	56.71	5	56.72	57.10	7	14,632	0.05%
2021/06/04	16	57.74	11	56.79	55.60	5	14,561	0.03%
2021/06/03	3	57.40	5	57.60	57.60	-2	14,382	-0.01%
2021/06/02	4	56.90	8	57.28	57.40	-4	15,129	-0.03%
2021/06/01	16	56.68	13	56.88	57.10	3	15,199	0.02%
2021/05/31	1	54.70	14	54.89	55.20	-13	15,227	-0.09%
2021/05/28	13	52.68	3	53.07	53.10	10	15,469	0.06%
2021/05/27	5	52.28	1	52.40	52.50	4	15,987	0.03%
2021/05/26	2	53.35	1	53.30	53.10	1	16,018	0.01%
2021/05/25	6	53.63	10	54.50	53.70	-4	16,292	-0.02%
2021/05/24	3	52.10	9	51.84	52.40	-6	16,165	-0.04%
2021/05/21	3	50.90	4	50.55	51.00	-1	16,101	-0.01%
2021/05/20	9	51.26	19	50.37	49.15	-10	16,063	-0.06%
2021/05/19	23	50.85	19	50.78	50.80	4	16,355	0.02%
2021/05/18	22	49.50	21	49.48	50.50	1	16,269	0.01%
2021/05/17	22	46.78	27	46.14	48.25	-5	16,002	-0.03%
2021/05/14	1	45.50	8	45.57	45.90	-7	15,709	-0.04%
2021/05/13	5	41.89	8	42.14	43.85	-3	15,454	-0.02%
2021/05/12	7	43.66	14	44.14	41.85	-7	15,261	-0.05%
2021/05/11	11	46.04	5	45.90	46.50	6	15,083	0.04%
2021/05/07	1	48.90	1	49.00	50.00	0	15,094	0.00%
2021/05/06	12	49.73	11	49.37	48.60	1	15,325	0.01%
2021/05/05	3	48.98	4	48.98	49.45	-1	15,640	-0.01%
2021/05/04	11	49.41	2	48.90	48.60	9	15,717	0.06%
2021/05/03	11	53.42	3	53.23	52.40	8	15,715	0.05%
2021/04/29	2	54.45	0.9	55.00	54.90	1.1	15,787	0.01%
2021/04/28	7	55.07	15	54.57	54.40	-8	15,954	-0.05%
2021/04/27	16	55.88	36	55.80	55.20	-20	16,104	-0.12%
2021/04/26	31	58.14	41.5	57.97	57.60	-10.5	16,107	-0.07%
2021/04/23	1	56.50	139	56.57	56.80	-138	16,313	-0.85%	大賣/鉅額交易
2021/04/22	6	55.80	8	54.34	54.50	-2	17,306	-0.01%
2021/04/21	7	56.00	4	56.33	55.80	3	18,548	0.02%
2021/04/20	2	55.50	2	55.50	55.60	0	18,986	0.00%
2021/04/19	1	53.90	1	54.80	55.00	0	19,073	0.00%
2021/04/16	2	53.00	4	54.65	54.50	-2	19,226	-0.01%
2021/04/14	10	51.56	12	52.27	52.10	-2	20,165	-0.01%
2021/04/13	18	54.35	4	54.20	53.30	14	20,424	0.07%
2021/04/12	7	55.36	5	55.10	55.10	2	20,580	0.01%
2021/04/09	9	55.71	0	0.00	55.60	9	20,790	0.04%
2021/04/08	3	56.37	13	56.18	56.30	-10	20,714	-0.05%
2021/04/07	7	55.13	17	55.33	55.20	-10	20,671	-0.05%
2021/04/06	6	54.83	0	0.00	55.00	6	20,774	0.03%
2021/04/01	3	56.50	4	56.53	55.10	-1	20,871	0.00%
2021/03/31	2	55.55	5	55.82	56.20	-3	20,914	-0.01%
2021/03/30	2	54.65	0	0.00	55.20	2	20,906	0.01%
2021/03/29	4	54.85	3	54.73	54.70	1	21,165	0.00%
2021/03/26	2	54.85	2	55.00	55.00	0	21,781	0.00%
2021/03/25	2	55.40	2	55.20	54.90	0	22,481	0.00%
2021/03/24	5	55.36	7	55.11	55.80	-2	23,017	-0.01%
2021/03/23	106	55.53	16	55.44	55.20	90	24,177	0.37%	大買/
2021/03/22	7	54.46	0	0.00	54.50	7	25,564	0.03%
2021/03/19	10	54.60	0	0.00	54.90	10	26,379	0.04%
2021/03/18	1	55.50	2	55.60	55.40	-1	26,682	0.00%
2021/03/17	8	55.18	12	55.40	55.20	-4	26,843	-0.01%
2021/03/16	6	56.13	1	56.20	56.00	5	26,959	0.02%
2021/03/15	9	56.83	30	56.54	56.60	-21	27,473	-0.08%
2021/03/12	3	58.33	16	57.23	56.80	-13	28,315	-0.05%
2021/03/11	10	56.41	7	56.40	57.20	3	28,314	0.01%
2021/03/10	14	56.73	3	57.03	55.80	11	28,369	0.04%
2021/03/09	72	57.24	56	56.74	56.10	16	28,478	0.06%
2021/03/08	48	58.83	28	58.65	58.50	20	28,130	0.07%
2021/03/05	22	55.99	24	56.36	57.40	-2	27,418	-0.01%
2021/03/04	8	56.16	8	56.63	55.20	0	27,432	0.00%
2021/03/03	13	57.13	9	55.73	56.00	4	27,244	0.01%
2021/03/02	29	56.48	42	56.49	56.90	-13	27,361	-0.05%
2021/02/26	14	54.71	8	54.20	54.20	6	27,598	0.02%
2021/02/25	65	57.18	67	55.89	55.90	-2	28,817	-0.01%
2021/02/24	1	55.30	14	55.84	56.20	-13	28,672	-0.05%
2021/02/23	4	54.50	1	54.50	54.60	3	28,567	0.01%
2021/02/22	1	55.80	52	55.23	55.30	-51	29,133	-0.18%
2021/02/19	18	55.76	3	56.17	55.20	15	29,472	0.05%
2021/02/18	81	55.65	6	54.55	54.70	75	29,370	0.26%
2021/02/17	1	55.00	28	54.08	55.10	-27	29,266	-0.09%
2021/02/05	2	52.90	4	52.58	52.40	-2	29,022	-0.01%
2021/02/04	0	0.00	1	51.90	52.60	-1	29,098	0.00%
2021/02/03	8	52.49	1	52.80	51.80	7	29,153	0.02%
2021/02/02	21	52.19	5	52.00	52.30	16	29,241	0.05%
2021/02/01	5	51.36	1	52.20	51.70	4	29,392	0.01%
2021/01/29	17	54.54	20	53.41	52.10	-3	29,399	-0.01%
2021/01/28	10	53.94	15	54.52	54.00	-5	29,365	-0.02%
2021/01/27	28	54.69	54	54.68	54.30	-26	29,304	-0.09%
2021/01/26	13	52.85	31	53.01	52.60	-18	29,082	-0.06%
2021/01/25	13	52.02	1	52.50	52.10	12	29,081	0.04%
2021/01/22	6	52.57	3	52.90	53.30	3	29,043	0.01%
2021/01/21	9	52.29	3	52.53	51.90	6	29,111	0.02%
2021/01/20	45	52.90	8	53.21	51.80	37	29,221	0.13%
2021/01/19	6	54.50	17	55.11	54.90	-11	29,169	-0.04%
2021/01/18	84	57.64	52	56.90	56.00	32	29,279	0.11%
2021/01/15	45	58.79	104	59.82	57.20	-59	28,862	-0.20%	大賣/
2021/01/14	95	57.05	136	59.72	58.60	-41	28,001	-0.15%	大賣/
2021/01/13	5	53.84	17	54.78	55.80	-12	27,286	-0.04%
2021/01/12	1	51.80	0	0.00	51.90	1	27,793	0.00%
2021/01/11	10	51.32	8	51.28	51.30	2	29,346	0.01%
2021/01/08	7	53.71	9	54.44	52.80	-2	29,446	-0.01%
2021/01/07	10	55.43	23	55.66	54.80	-13	29,322	-0.04%
2021/01/06	12	54.03	21.1	53.43	54.40	-9.1	28,939	-0.03%
2021/01/05	8	52.59	15	52.72	52.90	-7	28,551	-0.02%
2021/01/04	7	51.03	37	50.63	51.90	-30	28,438	-0.11%
2020/12/31	9	50.79	0	0.00	50.50	9	28,400	0.03%
2020/12/30	38	51.16	2	51.00	50.90	36	28,752	0.13%
2020/12/29	6	50.50	4	50.18	50.30	2	28,854	0.01%
2020/12/28	6	50.68	1	50.40	50.60	5	28,837	0.02%
2020/12/25	19	51.83	1	50.90	50.90	18	28,916	0.06%
2020/12/24	10	52.25	4	51.90	51.80	6	29,015	0.02%
2020/12/23	3	51.83	8	52.25	51.70	-5	29,190	-0.02%
2020/12/22	74	54.01	49	52.70	51.50	25	29,768	0.08%
2020/12/21	97	57.24	130	57.84	56.70	-33	29,556	-0.11%	大賣/
2020/12/18	61	56.66	32	56.09	56.20	29	29,020	0.10%
2020/12/17	96	56.25	140	56.22	55.30	-44	28,672	-0.15%	大賣/
2020/12/16	69	54.57	230	55.80	56.30	-161	27,633	-0.58%	大賣/鉅額交易
2020/12/15	87	52.77	115.4	52.99	51.70	-28.4	26,277	-0.11%	大賣/
2020/12/14	170	52.33	17	52.30	52.30	153	25,856	0.59%	大買/鉅額交易
2020/12/11	3.4	51.21	3	50.07	51.30	0.4	25,771	0.00%
2020/12/10	17	50.77	121	51.05	50.30	-104	25,930	-0.40%	大賣/鉅額交易
2020/12/09	24	53.02	67	52.98	52.00	-43	25,920	-0.17%
2020/12/08	64	52.25	36	52.28	52.20	28	25,644	0.11%
2020/12/07	4	49.89	9	50.50	50.10	-5	25,214	-0.02%
2020/12/04	49	50.02	16	50.03	49.50	33	25,529	0.13%
2020/12/03	89	50.68	20	50.14	50.80	69	25,769	0.27%
2020/12/02	3	50.13	44	50.36	49.75	-41	26,120	-0.16%
2020/12/01	40	51.13	20	50.47	50.50	20	26,385	0.08%
2020/11/30	24	52.18	45	51.80	51.60	-21	26,717	-0.08%
2020/11/27	26	51.21	17	51.35	51.80	9	27,004	0.03%
2020/11/26	63	50.69	75	50.93	50.50	-12	27,466	-0.04%
2020/11/25	241	51.72	217	50.83	50.20	24	27,248	0.09%	大買/大賣/
2020/11/24	81	51.16	125.1	51.45	51.30	-44.1	27,467	-0.16%	大賣/
2020/11/23	16	48.54	22	48.55	48.50	-6	27,037	-0.02%
2020/11/20	12	47.86	31	48.04	47.95	-19	27,737	-0.07%
2020/11/19	83	48.19	47	47.88	47.60	36	28,676	0.13%
2020/11/18	21	46.46	45	46.87	47.45	-24	30,627	-0.08%
2020/11/17	41.1	45.70	31	45.52	45.45	10.1	31,153	0.03%
2020/11/16	11	44.44	22	44.45	44.35	-11	32,848	-0.03%
2020/11/13	3	44.02	5	44.11	44.10	-2	34,025	-0.01%
2020/11/12	17	44.07	15	44.48	44.45	2	35,252	0.01%
2020/11/11	1	43.60	0	0.00	43.65	1	36,177	0.00%
2020/11/10	24	44.36	22	44.13	44.00	2	38,066	0.01%
2020/11/09	24	44.60	37	44.42	44.90	-13	41,214	-0.03%
2020/11/06	35	44.67	30	44.92	44.30	5	42,827	0.01%
2020/11/05	19	45.04	15	44.63	44.40	4	43,410	0.01%
2020/11/04	24	45.15	20	45.31	45.15	4	44,703	0.01%
2020/11/03	10	44.38	12	44.71	44.85	-2	45,064	0.00%
2020/11/02	3	43.07	13	43.55	43.20	-10	45,504	-0.02%
2020/10/30	1	44.85	2	44.65	43.95	-1	46,417	0.00%
2020/10/29	47	44.00	15	44.06	44.95	32	46,758	0.07%
2020/10/28	25	44.67	62	44.81	44.55	-37	46,990	-0.08%
2020/10/27	13	46.14	7	45.90	45.80	6	47,118	0.01%
2020/10/26	15	46.28	17	46.27	46.10	-2	47,493	0.00%
2020/10/23	18	47.67	25	47.87	47.60	-7	48,034	-0.01%
2020/10/22	52	48.66	65	48.58	48.05	-13	48,619	-0.03%
2020/10/21	71	49.80	26	49.45	48.95	45	49,101	0.09%
2020/10/20	261	50.84	306	50.70	51.20	-45	49,549	-0.09%	大買/大賣/
2020/10/19	84	50.24	34	50.45	50.90	50	49,388	0.10%
2020/10/16	2	46.60	6	46.83	46.35	-4	48,913	-0.01%
2020/10/15	11	46.33	1	46.25	45.95	10	49,896	0.02%
2020/10/14	4	47.01	13	46.94	47.35	-9	51,513	-0.02%
2020/10/13	4	45.35	12	45.29	45.40	-8	53,410	-0.01%
2020/10/12	0	0.00	3	45.93	45.40	-3	54,813	-0.01%
2020/10/08	3	46.38	22	46.57	46.20	-19	56,601	-0.03%
2020/10/07	6	46.53	30	45.90	45.85	-24	57,105	-0.04%
2020/10/06	35	46.53	30	46.23	46.55	5	58,423	0.01%
2020/10/05	1	45.05	1	45.35	45.35	0	58,930	0.00%
2020/09/30	19	44.36	0	0.00	44.60	19	59,080	0.03%
2020/09/29	0	0.00	1	45.25	45.35	-1	59,132	0.00%
2020/09/28	5	44.71	13	44.58	44.50	-8	59,409	-0.01%
2020/09/25	63	46.65	80	45.05	43.95	-17	60,014	-0.03%
2020/09/24	45	47.01	35	46.54	47.00	10	60,188	0.02%
2020/09/23	25	46.55	9	46.43	46.30	16	59,961	0.03%
2020/09/22	39	47.35	17	47.80	47.30	22	60,325	0.04%
2020/09/21	14	48.45	7	49.25	48.20	7	61,168	0.01%
2020/09/18	28	49.02	29	48.86	49.40	-1	61,286	0.00%
2020/09/17	50	48.46	26	48.94	48.50	24	61,454	0.04%
2020/09/16	18	49.60	15	49.47	49.25	3	61,484	0.00%
2020/09/15	29	50.18	17	49.32	49.15	12	61,668	0.02%
2020/09/14	19	49.76	3	49.77	49.60	16	61,621	0.03%
2020/09/11	13	49.47	32	49.07	48.85	-19	62,002	-0.03%
2020/09/10	3	49.73	7	50.14	49.70	-4	63,001	-0.01%
2020/09/09	36	50.68	50	50.56	50.70	-14	63,631	-0.02%
2020/09/08	18	51.77	37	51.15	50.60	-19	63,687	-0.03%
2020/09/07	104	53.40	75	52.95	51.80	29	63,840	0.05%	大買/
2020/09/04	40	53.78	39	53.56	54.80	1	63,910	0.00%
2020/09/03	51	54.79	27	54.70	53.90	24	64,048	0.04%
2020/09/02	35	53.75	62	53.95	53.80	-27	64,353	-0.04%
2020/09/01	54	52.66	27	52.65	53.10	27	64,129	0.04%
2020/08/31	28	52.21	13	51.75	51.40	15	63,696	0.02%
2020/08/28	75	52.97	41	52.63	51.80	34	63,696	0.05%
2020/08/27	61	54.84	93	54.67	55.10	-32	63,450	-0.05%
2020/08/26	57	55.00	58	54.51	53.90	-1	63,286	0.00%
2020/08/25	58	54.50	87	54.56	54.00	-29	62,944	-0.05%
2020/08/24	237	57.16	165	57.71	55.20	72	62,792	0.11%	大買/大賣/
2020/08/21	35	55.60	54	57.06	57.40	-19	61,011	-0.03%
2020/08/20	110	54.33	98	53.45	52.20	12	62,227	0.02%	大買/
2020/08/19	81	56.93	57	56.80	56.60	24	61,656	0.04%
2020/08/18	129	54.65	58	54.64	56.20	71	61,108	0.12%	大買/
2020/08/17	36	53.74	56	53.29	53.10	-20	60,793	-0.03%
2020/08/14	94	52.36	99	52.72	53.10	-5	60,487	-0.01%
2020/08/13	151	50.72	179.3	50.69	52.20	-28.3	58,936	-0.05%	大買/大賣/
2020/08/12	61	46.06	154	46.92	48.20	-93	56,215	-0.17%	大賣/
2020/08/11	16	43.98	14	43.94	43.85	2	55,202	0.00%
2020/08/10	52	43.85	26.7	44.21	43.60	25.3	55,347	0.05%
2020/08/07	11	41.96	24	42.02	42.10	-13	54,708	-0.02%
2020/08/06	19	41.78	12	41.80	41.40	7	55,555	0.01%
2020/08/05	91	42.22	78	42.26	42.70	13	55,729	0.02%
2020/08/04	72	40.66	2	41.20	40.35	70	55,561	0.13%
2020/08/03	10	40.94	8	40.89	41.20	2	55,548	0.00%
2020/07/31	14	40.80	12	40.56	40.30	2	55,641	0.00%
2020/07/30	16	40.79	10	40.82	40.80	6	56,159	0.01%
2020/07/29	26	41.26	24	41.10	40.55	2	56,588	0.00%
2020/07/28	40	42.64	29	42.14	42.50	11	56,594	0.02%
2020/07/27	57	42.40	57	42.87	42.15	0	56,788	0.00%
2020/07/24	54	42.37	52	42.50	41.55	2	56,984	0.00%
2020/07/23	19	43.68	25	43.22	43.75	-6	57,673	-0.01%
2020/07/22	28	42.94	32	42.70	42.30	-4	58,198	-0.01%
2020/07/21	104	42.10	85	42.05	41.80	19	57,408	0.03%	大買/
2020/07/20	131	39.60	116.3	39.89	41.90	14.7	57,098	0.03%	大買/大賣/
2020/07/17	85	38.90	181	39.18	38.10	-96	56,222	-0.17%	大賣/
2020/07/16	109	38.01	102.1	37.82	38.80	6.9	54,977	0.01%	大買/大賣/
2020/07/15	80	37.48	117	37.22	36.55	-37	54,307	-0.07%	大賣/
2020/07/14	16	35.85	26	35.69	35.65	-10	54,106	-0.02%
2020/07/13	43	36.06	43.1	36.02	36.50	-0.1	54,451	0.00%
2020/07/10	4	34.14	14	33.95	33.90	-10	54,216	-0.02%
2020/07/09	23	34.22	11	34.23	33.65	12	54,678	0.02%
2020/07/08	24	33.85	1	33.85	34.20	23	55,282	0.04%
2020/07/07	13	34.34	16	34.07	33.70	-3	55,943	-0.01%
2020/07/06	18	35.61	48	35.33	35.15	-30	56,323	-0.05%
2020/07/03	83	34.42	68	34.44	34.50	15	56,313	0.03%
2020/07/02	1	33.20	9	33.35	33.20	-8	55,775	-0.01%
2020/07/01	9	33.77	38	33.94	33.40	-29	56,138	-0.05%
2020/06/30	14	34.28	40	33.67	33.60	-26	57,055	-0.05%
2020/06/29	47	32.25	37	32.23	32.10	10	57,793	0.02%
2020/06/24	27	31.62	15	31.93	32.00	12	59,076	0.02%
2020/06/23	21	31.66	20	31.62	31.65	1	60,318	0.00%
2020/06/22	26	32.64	6	32.89	32.05	20	60,822	0.03%
2020/06/19	9	33.21	7	33.48	33.30	2	61,315	0.00%
2020/06/18	40	33.06	25	33.14	33.15	15	61,646	0.02%
2020/06/17	103	33.43	125	33.67	33.20	-22	61,513	-0.04%	大買/大賣/
2020/06/16	61	33.69	98	33.08	34.25	-37	61,513	-0.06%
2020/06/15	60	31.48	24	31.55	31.15	36	61,691	0.06%
2020/06/12	76	32.63	60	32.67	32.45	16	63,144	0.03%
2020/06/11	47	33.59	39	33.62	33.75	8	64,561	0.01%
2020/06/10	61	33.28	61	33.20	33.10	0	65,914	0.00%
2020/06/09	63	34.42	41	34.37	33.90	22	67,752	0.03%
2020/06/08	47	34.30	18	34.73	33.95	29	68,454	0.04%
2020/06/05	42	35.01	5	34.95	35.00	37	70,044	0.05%
2020/06/04	57	35.49	36	35.38	35.00	21	71,378	0.03%
2020/06/03	45	35.36	49	35.45	35.25	-4	72,543	-0.01%
2020/06/02	18	36.81	23	36.70	36.10	-5	73,155	-0.01%
2020/06/01	35	37.46	24	37.38	37.80	11	73,512	0.01%
2020/05/29	67	37.15	50	37.34	37.25	17	74,101	0.02%
2020/05/28	51	37.06	61	37.24	37.00	-10	74,253	-0.01%
2020/05/27	149	37.77	146	38.28	36.90	3	73,667	0.00%	大買/大賣/
2020/05/26	68	35.47	82	35.67	36.45	-14	71,644	-0.02%
2020/05/25	17	32.67	1	32.40	33.15	16	70,485	0.02%
2020/05/22	25	33.69	21.2	34.05	33.35	3.8	69,924	0.01%
2020/05/21	13	33.59	7	33.73	33.65	6	69,183	0.01%
2020/05/20	9	33.12	2	33.05	32.70	7	68,662	0.01%
2020/05/19	22	33.01	12	32.92	33.50	10	68,360	0.01%
2020/05/18	11	32.45	0	0.00	32.30	11	67,883	0.02%
2020/05/15	36	33.87	52	33.52	34.10	-16	67,270	-0.02%
2020/05/14	154	33.51	140	33.66	32.55	14	66,571	0.02%	大買/大賣/
2020/05/13	23	34.15	24	34.37	33.60	-1	66,131	0.00%
2020/05/12	16	34.25	22	33.86	34.50	-6	65,016	-0.01%
2020/05/11	12	33.66	19	34.19	33.25	-7	64,952	-0.01%
2020/05/08	5	33.20	7	33.41	33.20	-2	64,286	0.00%
2020/05/07	18	32.67	15	33.13	33.50	3	64,040	0.00%
2020/05/06	23	32.85	13	32.58	32.15	10	63,725	0.02%
2020/05/05	115	33.99	108	33.23	33.00	7	63,131	0.01%	大買/大賣/
2020/05/04	44	32.94	53	33.13	34.05	-9	62,617	-0.01%
2020/04/30	25	33.14	36	33.00	33.05	-11	62,094	-0.02%
2020/04/29	221	31.94	218	32.31	32.10	3	61,518	0.00%	大買/大賣/
2020/04/28	94	32.20	71	32.18	31.25	23	60,935	0.04%
2020/04/27	149	30.36	148	31.16	31.50	1	59,408	0.00%	大買/大賣/
2020/04/24	2	28.40	5	28.50	28.65	-3	58,034	-0.01%
2020/04/23	24	28.50	25	28.46	28.50	-1	57,913	0.00%
2020/04/22	90	27.94	112	27.40	28.35	-22	57,177	-0.04%	大賣/
2020/04/21	21	27.81	137	27.14	27.05	-116	56,362	-0.21%	大賣/鉅額交易
2020/04/20	63	27.84	18	28.14	27.70	45	55,798	0.08%
2020/04/17	77	28.09	87	28.36	27.80	-10	55,711	-0.02%
2020/04/16	68	28.49	83	28.30	28.60	-15	54,579	-0.03%
2020/04/15	191	28.21	77	28.19	27.80	114	54,265	0.21%	大買/鉅額交易
2020/04/14	50	28.39	71	27.56	28.75	-21	53,103	-0.04%
2020/04/13	5	26.54	35	26.12	26.80	-30	52,502	-0.06%
2020/04/10	48	26.51	26	26.42	26.40	22	52,164	0.04%
2020/04/09	57	26.68	43	26.22	25.35	14	51,436	0.03%
2020/04/08	34	26.94	19	27.55	26.50	15	50,729	0.03%
2020/04/07	22	28.52	9	28.48	28.35	13	49,950	0.03%
2020/04/06	8	26.68	8	26.75	26.90	0	50,020	0.00%
2020/04/01	70	24.92	136	24.84	25.15	-66	49,877	-0.13%	大賣/
2020/03/31	83	24.48	75	24.38	24.25	8	48,514	0.02%
2020/03/30	146	23.19	117	23.14	23.60	29	46,687	0.06%	大買/大賣/
2020/03/27	16	22.88	317	22.54	23.10	-301	45,112	-0.67%	大賣/鉅額交易
2020/03/26	13	20.91	48	20.69	21.00	-35	43,532	-0.08%
2020/03/25	10	19.90	35	20.05	20.20	-25	42,629	-0.06%
2020/03/24	42	18.75	43	18.69	18.85	-1	41,664	0.00%
2020/03/23	7	16.82	4	17.33	17.75	3	41,110	0.01%
2020/03/20	82	18.18	85	18.52	18.00	-3	40,715	-0.01%
2020/03/19	68	17.90	28	17.98	17.20	40	39,451	0.10%
2020/03/18	149	19.85	179	19.79	19.10	-30	38,401	-0.08%	大買/大賣/
2020/03/17	136	20.59	76	20.84	20.05	60	36,538	0.16%	大買/
2020/03/16	257	19.99	33	20.77	19.80	224	34,930	0.64%	大買/鉅額交易
2020/03/13	141	20.84	317	20.92	21.85	-176	33,077	-0.53%	大買/大賣/鉅額交易
2020/03/12	57	20.57	17	20.17	19.90	40	30,903	0.13%
2020/03/11	56	21.84	257	22.45	22.10	-201	29,944	-0.67%	大賣/鉅額交易
2020/03/10	41	19.68	48	20.18	20.50	-7	27,942	-0.03%
2020/03/09	26	19.82	3	19.83	18.65	23	26,321	0.09%
2020/03/06	66	19.85	144	19.84	20.10	-78	24,818	-0.31%	大賣/
2020/03/05	286	18.37	68	18.27	18.50	218	23,647	0.92%	大買/鉅額交易
2020/03/04	95	17.57	109	17.63	17.75	-14	22,811	-0.06%	大賣/
2020/03/03	185	16.02	40	16.81	17.05	145	21,797	0.67%	大買/鉅額交易
2020/03/02	5	15.35	0	0.00	15.50	5	21,006	0.02%
2020/02/27	26	15.05	10	15.20	14.80	16	21,197	0.08%
2020/02/26	12	15.84	0	0.00	15.45	12	21,767	0.06%
2020/02/25	0	0.00	13	15.60	15.95	-13	22,681	-0.06%
2020/02/24	1	15.65	2	16.00	15.65	-1	23,338	0.00%
2020/02/21	32	16.04	55	16.06	16.10	-23	23,798	-0.10%
2020/02/20	32	15.83	21	15.81	15.85	11	24,220	0.05%
2020/02/19	3	15.73	3	15.80	15.70	0	24,387	0.00%
2020/02/18	1	15.40	0	0.00	15.70	1	24,726	0.00%
2020/02/17	12	15.60	1	15.70	15.55	11	24,570	0.04%
2020/02/14	20	15.66	28	15.63	15.75	-8	24,439	-0.03%
2020/02/13	33	15.51	30	15.45	15.25	3	24,131	0.01%
2020/02/12	14	15.38	11	15.50	15.50	3	23,954	0.01%
2020/02/11	5	14.65	2	14.80	14.85	3	23,255	0.01%
2020/02/10	6	13.87	4	13.65	14.40	2	23,187	0.01%
2020/02/07	23	14.58	20	14.40	14.30	3	23,024	0.01%
2020/02/06	25	14.85	16	14.84	14.95	9	22,816	0.04%
2020/02/05	28	14.61	1	14.35	14.40	27	22,607	0.12%
2020/02/04	25	14.99	12	14.91	15.00	13	22,350	0.06%
2020/02/03	5	14.11	4	14.33	14.35	1	23,078	0.00%
2020/01/31	65	15.99	44	15.39	15.30	21	22,970	0.09%
2020/01/30	4	16.33	32	16.24	16.20	-28	22,697	-0.12%
2020/01/20	16	18.02	2	18.00	18.00	14	22,672	0.06%
2020/01/17	5	17.60	3	17.82	18.00	2	22,658	0.01%
2020/01/16	6	17.93	13	17.77	17.70	-7	22,405	-0.03%
2020/01/15	23	18.20	2.7	18.25	18.10	20.3	22,242	0.09%
2020/01/14	4	18.25	2	18.10	18.40	2	22,156	0.01%
2020/01/13	7	18.00	13	18.26	17.85	-6	21,854	-0.03%
2020/01/10	6	17.63	13	17.95	17.80	-7	21,099	-0.03%
2020/01/09	16	17.93	37	17.91	18.30	-21	20,514	-0.10%
2020/01/08	2	16.63	0	0.00	17.15	2	19,878	0.01%
2020/01/07	16	17.32	1	17.20	17.05	15	19,780	0.08%
2020/01/06	8	17.35	16	17.16	17.40	-8	19,344	-0.04%
2020/01/02	10	17.00	20	16.80	16.85	-10	18,502	-0.05%
2019/12/31	0	0.00	2	16.75	16.65	-2	18,242	-0.01%
2019/12/30	50	16.93	63	16.77	16.80	-13	18,122	-0.07%
2019/12/27	2	16.73	1	16.65	16.75	1	17,507	0.01%
2019/12/26	10	16.00	3	16.15	16.20	7	17,016	0.04%
2019/12/25	5	15.55	0	0.00	15.80	5	16,928	0.03%
2019/12/24	4	15.45	0	0.00	15.60	4	17,015	0.02%
2019/12/23	20	15.50	0	0.00	15.30	20	17,047	0.12%
2019/12/20	1	15.80	0	0.00	15.75	1	17,021	0.01%
2019/12/19	3	15.85	7	15.76	15.80	-4	17,045	-0.02%
2019/12/18	1	16.00	0	0.00	15.75	1	17,159	0.01%
2019/12/17	0	0.00	5	16.30	16.25	-5	17,121	-0.03%
2019/12/16	0	0.00	15	16.05	16.25	-15	17,244	-0.09%
2019/12/13	2	16.00	0	0.00	15.95	2	17,293	0.01%
2019/12/12	11	16.56	27	16.38	16.30	-16	17,347	-0.09%
2019/12/11	27	16.80	35	16.62	16.50	-8	17,921	-0.04%
2019/12/10	10	16.30	0	0.00	16.55	10	17,896	0.06%
2019/12/09	56	16.47	61	16.33	16.30	-5	18,240	-0.03%
2019/12/06	43	16.20	77	16.29	16.35	-34	18,132	-0.19%
2019/12/05	4	15.60	4	15.65	15.70	0	17,726	0.00%
2019/12/04	8	15.50	4	15.50	15.55	4	18,063	0.02%
2019/12/03	7	15.56	10	15.55	15.70	-3	18,789	-0.02%
2019/12/02	12	15.14	18	15.08	15.50	-6	19,620	-0.03%
2019/11/29	19	15.81	11	15.67	15.50	8	19,782	0.04%
2019/11/28	14	15.65	0	0.00	15.60	14	20,209	0.07%
2019/11/27	4	16.05	2	16.00	16.10	2	20,992	0.01%
2019/11/26	2	16.30	7	16.11	16.15	-5	21,042	-0.02%
2019/11/25	20	16.68	38	16.43	16.25	-18	20,617	-0.09%
2019/11/22	47	16.63	45	16.40	16.15	2	19,834	0.01%
2019/11/21	47	16.15	77	16.30	16.55	-30	18,704	-0.16%
2019/11/20	69	15.74	60	15.69	15.70	9	17,910	0.05%
2019/11/19	42	15.48	69	15.54	15.40	-27	17,547	-0.15%
2019/11/18	28	15.29	5	15.06	15.15	23	16,976	0.14%
2019/11/15	15	14.83	11	14.95	14.90	4	16,709	0.02%
2019/11/12	4	13.95	12	13.98	14.05	-8	16,615	-0.05%
2019/11/11	21	14.13	41	13.83	13.60	-20	16,621	-0.12%
2019/11/08	0	0.00	4	14.18	14.15	-4	16,570	-0.02%
2019/11/07	0	0.00	28	14.13	14.15	-28	16,592	-0.17%
2019/11/06	2	14.75	0	0.00	14.45	2	16,521	0.01%
2019/11/05	0	0.00	20	14.60	14.70	-20	16,498	-0.12%
2019/11/01	22	15.09	22	14.87	14.90	0	16,438	0.00%
2019/10/31	79	15.59	36	15.63	15.35	43	16,321	0.26%
2019/10/30	15	15.10	11	15.05	15.00	4	15,333	0.03%
2019/10/29	4	14.50	24	14.97	14.45	-20	15,140	-0.13%
2019/10/28	34	14.95	7	14.93	14.90	27	15,233	0.18%
2019/10/25	2	14.85	14	14.75	14.80	-12	15,513	-0.08%
2019/10/24	11	14.89	30	14.83	14.75	-19	15,525	-0.12%
2019/10/22	29	14.58	29	14.77	14.55	0	15,876	0.00%
2019/10/21	45	14.73	48	14.75	14.75	-3	15,823	-0.02%
2019/10/18	1	14.55	0	0.00	14.55	1	15,857	0.01%
2019/10/17	7	14.46	6	14.62	14.55	1	15,948	0.01%
2019/10/16	0	0.00	4	14.70	14.40	-4	16,089	-0.02%
2019/10/15	5	14.60	1	14.70	14.70	4	16,377	0.02%
2019/10/14	5	14.20	40	14.15	14.25	-35	16,316	-0.21%
2019/10/04	5	13.95	1	14.20	13.90	4	16,669	0.02%
2019/10/02	20	14.20	0	0.00	14.15	20	16,566	0.12%
2019/10/01	1	14.15	0	0.00	14.20	1	16,643	0.01%
2019/09/27	0	0.00	18	13.80	13.80	-18	16,560	-0.11%
2019/09/26	25	14.20	0	0.00	14.20	25	16,446	0.15%
2019/09/25	0	0.00	1	14.35	14.35	-1	16,418	-0.01%
2019/09/23	1	14.85	12	14.76	14.80	-11	16,398	-0.07%
2019/09/20	2	14.75	10	14.65	14.70	-8	16,339	-0.05%
2019/09/19	14	14.79	13	14.56	14.50	1	16,310	0.01%
2019/09/18	12	15.04	11	14.90	14.85	1	16,202	0.01%
2019/09/17	22	14.89	24	14.94	15.00	-2	16,088	-0.01%
2019/09/16	95	15.29	368	15.37	15.10	-273	15,838	-1.72%	大賣/鉅額交易
2019/09/12	192	14.94	24	14.97	15.05	168	15,112	1.11%	大買/鉅額交易
2019/09/11	151	14.92	1	14.70	15.20	150	14,883	1.01%	大買/鉅額交易
2019/09/10	21	14.65	28	14.46	14.55	-7	14,308	-0.05%
2019/09/09	12	14.61	26	14.56	14.55	-14	14,145	-0.10%
2019/09/06	55.4	14.69	46	14.41	14.55	9.4	13,956	0.07%
2019/09/05	111	14.84	98	14.84	14.75	13	13,659	0.10%	大買/
2019/09/04	50.6	14.91	121	15.00	15.10	-70.4	13,004	-0.54%	大賣/
2019/09/03	60	14.39	2	14.45	14.45	58	12,321	0.47%
2019/09/02	155	14.54	134	14.66	14.80	21	11,884	0.18%	大買/大賣/
2019/08/30	69	14.35	53	14.38	14.45	16	11,134	0.14%
2019/08/29	40	13.60	77	13.30	13.45	-37	10,088	-0.37%
2019/08/27	0	0.00	1	12.95	12.85	-1	9,632	-0.01%
2019/08/26	8	12.61	1	12.70	12.75	7	9,601	0.07%
2019/08/23	3	13.28	8	13.24	13.15	-5	9,533	-0.05%
2019/08/22	47	13.45	97	13.40	13.50	-50	9,474	-0.53%
2019/08/21	29	12.75	37	12.95	13.15	-8	9,142	-0.09%
2019/08/20	40	12.95	57	12.83	12.70	-17	9,035	-0.19%
2019/08/19	54	12.93	40	12.90	12.80	14	9,010	0.16%
2019/08/16	41	13.00	40	12.85	12.80	1	8,950	0.01%
2019/08/15	37	12.69	43	12.79	12.90	-6	8,846	-0.07%
2019/08/14	38	12.54	35	12.40	12.35	3	8,724	0.03%
2019/08/12	35	12.60	35	12.55	12.50	0	8,864	0.00%
2019/08/08	35	12.30	37	12.59	12.70	-2	8,897	-0.02%
2019/08/07	21	12.20	1	12.15	12.10	20	8,873	0.23%
2019/08/06	44	11.69	35	12.00	12.30	9	8,854	0.10%
2019/08/05	9	12.19	10	12.07	11.95	-1	8,779	-0.01%
2019/08/02	16	12.43	29	12.73	12.25	-13	8,777	-0.15%
2019/08/01	25	13.23	45	13.20	13.05	-20	8,634	-0.23%
2019/07/31	62	13.17	6	13.24	13.45	56	8,513	0.66%
2019/07/30	61	13.87	43	13.41	13.40	18	8,395	0.21%
2019/07/29	74	13.97	55	13.94	13.85	19	8,132	0.23%
2019/07/25	12	13.57	25	13.55	13.40	-13	7,599	-0.17%
2019/07/24	50	13.25	68	13.10	12.95	-18	7,238	-0.25%
2019/07/23	6	13.42	20	13.45	13.25	-14	7,257	-0.19%
2019/07/22	10	13.40	3	13.47	13.60	7	7,202	0.10%
2019/07/19	2	13.18	15	13.27	13.05	-13	7,063	-0.18%
2019/07/18	34	13.34	50	13.20	13.05	-16	7,084	-0.23%
2019/07/17	60	13.15	91	13.36	13.30	-31	7,012	-0.44%
2019/07/16	6	12.84	2	12.65	12.90	4	6,618	0.06%
2019/07/15	86	12.66	110	12.59	12.65	-24	6,514	-0.37%	大賣/
2019/07/12	21	12.22	0	0.00	12.15	21	6,223	0.34%
2019/07/10	2	11.95	6	12.00	12.05	-4	6,394	-0.06%
2019/07/08	3	11.90	0	0.00	11.90	3	6,669	0.04%
2019/07/05	5	12.05	0	0.00	12.05	5	6,889	0.07%
2019/07/01	1	12.00	1	12.15	11.95	0	8,852	0.00%
2019/06/27	55	11.88	20	11.75	11.75	35	8,918	0.39%
2019/06/26	1	11.80	1	11.65	11.50	0	8,869	0.00%
2019/06/25	87	12.25	86	11.95	11.80	1	8,900	0.01%
2019/06/24	0	0.00	3	11.90	12.00	-3	8,807	-0.03%
2019/06/21	40	12.05	42	11.90	11.85	-2	8,900	-0.02%
2019/06/20	2	11.85	5	12.00	11.95	-3	8,946	-0.03%
2019/06/19	0	0.00	1	12.05	11.85	-1	9,136	-0.01%
2019/06/17	0	0.00	10	11.65	11.50	-10	9,669	-0.10%
2019/06/14	40	11.80	42	11.70	11.65	-2	9,679	-0.02%
2019/06/13	56	11.75	66	11.75	11.75	-10	9,785	-0.10%
2019/06/12	47	11.74	70	11.63	11.65	-23	9,772	-0.24%
2019/06/11	67	11.49	44	11.88	11.90	23	9,632	0.24%
2019/06/10	41	10.85	40	10.85	10.85	1	9,393	0.01%
2019/05/31	0	0.00	15	11.15	11.10	-15	9,664	-0.16%
2019/05/30	3	11.05	0	0.00	11.10	3	9,733	0.03%
2019/05/24	3	11.00	0	0.00	10.75	3	10,045	0.03%
2019/05/23	30	10.83	3	10.90	10.80	27	10,078	0.27%
2019/05/22	1	11.20	11	11.21	11.25	-10	10,184	-0.10%
2019/05/21	13	10.77	4	10.85	11.10	9	10,370	0.09%
2019/05/20	6	11.44	1	11.35	11.10	5	10,623	0.05%
2019/05/17	6	12.18	1	12.20	11.90	5	10,694	0.05%
2019/05/16	2	11.90	0	0.00	11.75	2	10,831	0.02%
2019/05/15	11	12.07	0	0.00	12.15	11	11,275	0.10%
2019/05/14	2	11.05	18	11.11	11.50	-16	11,395	-0.14%
2019/05/13	2	11.45	16	11.65	11.40	-14	11,535	-0.12%
2019/05/10	11	11.85	0	0.00	11.75	11	11,519	0.10%
2019/05/09	0	0.00	1	12.25	12.10	-1	11,449	-0.01%
2019/05/08	0	0.00	1	12.45	12.70	-1	11,407	-0.01%
2019/05/07	0	0.00	5	12.65	12.55	-5	11,432	-0.04%
2019/05/06	6	12.46	20	12.50	12.40	-14	11,457	-0.12%
2019/05/02	14	12.86	5	12.95	12.95	9	11,512	0.08%
2019/04/30	5	12.30	25	12.33	12.50	-20	11,828	-0.17%
2019/04/29	22	12.63	16	12.83	12.50	6	11,953	0.05%
2019/04/26	2	13.20	13.2	13.15	13.15	-11.2	11,857	-0.09%
2019/04/25	5	13.35	0	0.00	13.40	5	11,981	0.04%
2019/04/24	21	13.20	11	13.27	13.25	10	12,252	0.08%
2019/04/23	9	13.53	9	13.47	13.50	0	12,744	0.00%
2019/04/22	5	13.75	55	13.70	13.75	-50	12,720	-0.39%
2019/04/19	32	13.67	1	13.70	13.65	31	12,811	0.24%
2019/04/18	62	13.72	25	13.60	13.55	37	13,033	0.28%
2019/04/17	21	13.90	3	14.15	13.95	18	13,250	0.14%
2019/04/16	86	14.20	6	14.17	14.20	80	13,785	0.58%
2019/04/15	8	14.16	12	14.03	14.00	-4	14,559	-0.03%
2019/04/12	39	14.32	15	14.08	13.90	24	14,618	0.16%
2019/04/11	4	14.40	24	14.51	14.15	-20	14,573	-0.14%
2019/04/10	7	14.77	12	14.98	14.60	-5	14,472	-0.03%
2019/04/09	39	15.23	20	15.62	14.80	19	14,352	0.13%
2019/04/08	42	14.56	17.1	15.14	15.30	24.9	13,921	0.18%
2019/04/03	26	13.95	8	13.79	13.95	18	13,527	0.13%
2019/04/02	3	13.50	0	0.00	13.30	3	13,461	0.02%
2019/04/01	3	13.50	1	13.40	13.40	2	13,529	0.01%
2019/03/29	2	13.15	0	0.00	13.25	2	13,551	0.01%
2019/03/28	2	13.10	2	13.23	13.05	0	13,781	0.00%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	1	13.55	7	13.55	13.55	-6	13,781	-0.04%
2019/03/25	1	13.75	3	13.75	13.75	-2	13,752	-0.01%
2019/03/22	3	14.05	8	14.15	14.10	-5	13,772	-0.04%
2019/03/21	0	0.00	8	14.35	14.15	-8	13,846	-0.06%
2019/03/20	38	14.59	48	14.25	14.30	-10	13,962	-0.07%
2019/03/19	12	13.80	20	13.80	13.80	-8	13,686	-0.06%
2019/03/18	20	13.95	3	13.95	13.85	17	14,141	0.12%
2019/03/13	3	13.50	2	13.45	13.40	1	16,657	0.01%
2019/03/11	3	13.58	3	13.70	13.60	0	17,158	0.00%
2019/03/08	3	13.58	4	13.58	13.60	-1	17,402	-0.01%
2019/03/07	8	13.82	0	0.00	13.70	8	17,504	0.05%
2019/03/06	1	14.00	22	14.15	14.05	-21	17,767	-0.12%
2019/03/05	16	14.05	0	0.00	14.00	16	17,887	0.09%
2019/03/04	10	13.75	9	14.20	14.20	1	17,941	0.01%
2019/02/27	1	13.85	1	13.80	13.80	0	17,987	0.00%
2019/02/25	63	14.20	63	14.19	14.10	0	18,196	0.00%
2019/02/21	61	14.02	41	14.05	14.00	20	18,374	0.11%
2019/02/20	5	14.55	2	14.50	14.20	3	18,544	0.02%
2019/02/19	6	14.60	9	14.71	14.40	-3	18,906	-0.02%
2019/02/18	2	14.38	12	14.45	14.10	-10	19,488	-0.05%
2019/02/15	17	14.20	14	14.16	14.10	3	19,524	0.02%
2019/02/14	71	14.07	55	14.44	14.10	16	19,259	0.08%
2019/02/13	0	0.00	4	13.70	13.65	-4	18,769	-0.02%
2019/02/12	40	13.65	67	13.80	13.90	-27	18,572	-0.15%
2019/02/11	35	13.34	31	13.30	13.40	4	18,485	0.02%
2019/01/24	0	0.00	1	13.30	13.25	-1	18,874	-0.01%
2019/01/23	2	13.13	2	12.95	13.35	0	18,954	0.00%
2019/01/22	25	13.44	1	13.25	13.10	24	19,032	0.13%
2019/01/21	41	14.20	40	13.90	13.90	1	18,660	0.01%
2019/01/18	0	0.00	1	13.75	13.90	-1	18,513	-0.01%
2019/01/17	0	0.00	33	13.95	13.75	-33	18,514	-0.18%
2019/01/16	62	13.65	44	13.97	13.90	18	18,396	0.10%
2019/01/15	21	13.88	38	14.03	13.65	-17	18,118	-0.09%
2019/01/14	40	13.35	43	13.30	13.45	-3	17,558	-0.02%
2019/01/11	33	13.40	13	13.42	13.35	20	17,517	0.11%
2019/01/10	29	13.69	17	13.85	13.45	12	17,403	0.07%
2019/01/09	9	14.19	33	14.15	14.00	-24	17,156	-0.14%
2019/01/08	108	14.37	97	14.35	14.55	11	16,910	0.07%	大買/
2019/01/07	12	14.19	39	13.87	14.40	-27	16,250	-0.17%
2019/01/04	32	13.06	0	0.00	13.10	32	15,488	0.21%
2019/01/03	41	13.45	61	13.41	13.45	-20	15,492	-0.13%
2019/01/02	18	13.32	24	13.15	13.15	-6	15,392	-0.04%
2018/12/28	1	13.05	0	0.00	13.10	1	15,350	0.01%
2018/12/27	1	13.50	22	13.61	13.05	-21	15,497	-0.14%
2018/12/26	19	13.38	2	13.43	13.25	17	15,310	0.11%
2018/12/25	31	13.44	34	13.41	13.50	-3	15,415	-0.02%
2018/12/24	41	13.50	41	13.30	13.15	0	15,171	0.00%
2018/12/22	40	13.05	43	13.35	13.25	-3	15,044	-0.02%
2018/12/21	2	12.70	0	0.00	13.20	2	14,973	0.01%
2018/12/20	5	12.55	30	12.55	12.60	-25	14,911	-0.17%
2018/12/18	31	12.50	0	0.00	12.45	31	14,981	0.21%
2018/12/17	3	12.55	3	12.45	12.30	0	15,113	0.00%
2018/12/14	9	12.07	18	12.26	12.60	-9	15,534	-0.06%
2018/12/13	4	12.44	11	12.52	12.25	-7	15,407	-0.05%
2018/12/12	43	13.14	40	12.90	12.90	3	15,294	0.02%
2018/12/11	35	12.92	125	12.94	12.90	-90	15,285	-0.59%	大賣/
2018/12/10	175	13.84	86	13.93	13.60	89	15,357	0.58%	大買/
2018/12/07	45	12.96	106.1	13.46	13.75	-61.1	14,342	-0.43%	大賣/
2018/12/06	179	13.53	248	13.33	12.50	-69	14,332	-0.48%	大買/大賣/
2018/12/05	60	13.43	60	13.43	13.75	0	14,145	0.00%
2018/12/04	8	13.40	6	13.34	13.20	2	14,467	0.01%
2018/12/03	5	12.85	12	13.05	12.85	-7	14,798	-0.05%
2018/11/30	0	0.00	15	12.45	12.30	-15	15,372	-0.10%
2018/11/29	15	12.32	22	12.43	12.10	-7	16,645	-0.04%
2018/11/28	1	12.85	2	12.75	12.80	-1	16,412	-0.01%
2018/11/27	10	12.65	15	12.78	12.90	-5	16,444	-0.03%
2018/11/26	5	12.80	8	12.63	12.55	-3	16,484	-0.02%
2018/11/23	2	12.50	5	12.50	12.40	-3	16,524	-0.02%
2018/11/21	0	0.00	3	12.90	13.10	-3	16,482	-0.02%
2018/11/20	3	12.95	10	12.85	12.95	-7	16,511	-0.04%
2018/11/19	11	13.30	16	13.11	13.15	-5	16,536	-0.03%
2018/11/16	46	13.33	52	13.33	13.00	-6	16,487	-0.04%
2018/11/15	124	12.46	3	12.65	12.50	121	16,133	0.75%	大買/鉅額交易
2018/11/14	40	11.75	40	11.65	11.85	0	16,585	0.00%
2018/11/13	51	10.65	51	10.70	10.80	0	17,751	0.00%
2018/11/08	51	10.80	61	10.61	10.50	-10	20,407	-0.05%
2018/11/07	0	0.00	32	10.60	10.60	-32	20,800	-0.15%
2018/11/06	0	0.00	61	10.17	10.15	-61	20,844	-0.29%
2018/11/05	102	10.28	1	10.30	10.40	101	20,954	0.48%	大買/鉅額交易
2018/11/02	53	10.70	57	10.44	10.30	-4	20,935	-0.02%
2018/11/01	8	10.74	8	10.33	10.65	0	20,773	0.00%
2018/10/31	60	9.96	60	10.15	10.20	0	20,560	0.00%
2018/10/30	3	9.78	0	0.00	9.86	3	20,460	0.01%
2018/10/29	0	0.00	1	9.14	9.10	-1	20,271	0.00%
2018/10/26	1	9.34	1	9.64	9.23	0	20,228	0.00%
2018/10/25	3	9.51	2	9.63	9.43	1	20,159	0.00%
2018/10/23	5	10.10	0	0.00	10.05	5	20,000	0.02%
2018/10/19	0.2	10.00	1	10.00	10.00	-0.8	19,919	0.00%
2018/10/18	10.1	10.25	0	0.00	10.25	10.1	19,835	0.05%
2018/10/17	1	10.35	0	0.00	10.35	1	19,788	0.01%
2018/10/16	20	10.75	0	0.00	10.45	20	19,689	0.10%
2018/10/15	6	10.55	1	10.40	10.30	5	19,541	0.03%
2018/10/12	0	0.00	1	9.97	10.40	-1	19,446	-0.01%
2018/10/11	2	9.82	2	9.96	9.77	0	19,307	0.00%
2018/10/09	3	10.87	3	10.75	10.85	0	19,114	0.00%
2018/10/08	1	11.10	2	11.18	11.15	-1	19,037	-0.01%
2018/10/05	1	11.05	10	11.00	11.05	-9	18,940	-0.05%
2018/10/04	40	11.70	40	11.55	11.50	0	18,673	0.00%
2018/10/03	25	11.57	6	11.63	11.45	19	18,707	0.10%
2018/10/01	50	12.35	50	12.45	12.50	0	18,207	0.00%
2018/09/27	1	12.65	0	0.00	12.30	1	18,060	0.01%
2018/09/25	3	12.37	3	12.25	12.55	0	17,762	0.00%
2018/09/21	0	0.00	7	12.70	12.45	-7	17,549	-0.04%
2018/09/20	21	12.42	358	12.40	12.25	-337	17,320	-1.95%	大賣/鉅額交易
2018/09/19	14	13.37	2	13.40	13.05	12	16,795	0.07%
2018/09/18	47	13.58	54	13.52	13.30	-7	16,584	-0.04%
2018/09/17	12	13.48	5	13.58	13.50	7	16,401	0.04%
2018/09/14	10	13.80	23.9	13.94	14.00	-13.9	16,153	-0.09%
2018/09/13	2	12.75	290	12.84	13.20	-288	15,673	-1.84%	大賣/鉅額交易
2018/09/12	35	13.11	10	12.90	13.20	25	15,263	0.16%
2018/09/11	6	13.69	22	13.31	13.90	-16	14,759	-0.11%
2018/09/10	20	13.41	12	13.47	13.05	8	14,108	0.06%
2018/09/07	7	14.76	8	14.60	14.45	-1	13,489	-0.01%
2018/09/06	39	14.65	37	14.84	14.70	2	12,912	0.02%
2018/09/05	129	16.04	35	15.62	15.10	94	12,083	0.78%	大買/
2018/09/04	15	15.73	4	16.00	16.05	11	10,813	0.10%
2018/09/03	35	15.98	5	15.71	15.65	30	10,756	0.28%
2018/08/31	0	0.00	18	16.48	16.70	-18	10,728	-0.17%
2018/08/30	14	16.33	15	15.97	16.00	-1	10,548	-0.01%
2018/08/29	13	16.09	14	15.96	16.10	-1	10,415	-0.01%
2018/08/28	2	15.25	3	15.35	15.20	-1	10,336	-0.01%
2018/08/27	0	0.00	15	14.97	15.10	-15	10,217	-0.15%
2018/08/24	19	15.17	0	0.00	15.05	19	10,035	0.19%
2018/08/23	10	15.60	8	15.64	16.00	2	9,818	0.02%
2018/08/22	5	14.94	16	14.78	15.05	-11	9,524	-0.12%
2018/08/21	84	15.05	119	14.96	15.30	-35	9,321	-0.38%	大賣/
2018/08/20	251	14.79	27	14.06	14.20	224	7,900	2.84%	大買/鉅額交易
2018/08/17	62	13.97	44	14.03	14.30	18	6,493	0.28%
2018/08/16	248	12.36	140	12.54	13.00	108	5,438	1.99%	大買/大賣/鉅額交易
2018/08/15	68	12.16	94	12.02	12.20	-26	4,606	-0.56%
2018/08/14	6	10.77	42	11.00	11.25	-36	3,657	-0.98%
2018/08/13	10	10.00	10	10.25	10.25	0	3,157	0.00%
2018/08/10	25	10.40	93	10.47	10.45	-68	3,020	-2.25%
2018/08/07	10	10.00	60	10.10	9.95	-50	2,805	-1.78%
2018/07/11	25	9.70	25	9.40	9.54	0	2,865	0.00%
2018/07/09	0	0.00	1	9.40	9.36	-1	2,672	-0.04%
2018/07/03	20	9.66	0	0.00	9.68	20	2,733	0.73%
2018/06/28	0	0.00	103	9.77	9.76	-103	2,699	-3.81%	大賣/鉅額交易
2018/06/26	0	0.00	3	9.86	9.98	-3	2,759	-0.11%
2018/06/25	0	0.00	5	10.02	10.05	-5	2,739	-0.18%
2018/06/13	31	10.29	6	10.60	10.25	25	2,509	1.00%
2018/06/12	81	10.52	40	10.50	10.60	41	2,438	1.68%
2018/06/11	12	10.07	11	10.36	10.40	1	2,359	0.04%
2018/06/08	50	10.24	40	10.07	10.10	10	2,261	0.44%
2018/06/04	38	9.64	5	9.67	9.56	33	1,934	1.71%
2018/06/01	30	9.43	0	0.00	9.40	30	1,942	1.54%
2018/05/31	20	9.34	0	0.00	9.33	20	1,911	1.05%
2018/05/29	15	9.35	0	0.00	9.35	15	1,893	0.79%
2018/05/24	25	9.20	0	0.00	9.18	25	1,863	1.34%
2018/05/18	60	9.06	0	0.00	9.03	60	1,890	3.17%
2018/05/15	10	9.30	0	0.00	9.21	10	1,960	0.51%
2018/05/11	30	9.67	35	9.53	9.50	-5	2,035	-0.25%
2018/05/10	0	0.00	9	9.49	9.50	-9	1,980	-0.45%
2018/05/07	30	9.50	30	9.41	9.41	0	1,984	0.00%
2018/04/26	0	0.00	3	9.44	9.30	-3	2,080	-0.14%
2018/04/16	0	0.00	38	9.93	9.92	-38	2,411	-1.58%
2018/04/13	30	10.20	31	10.15	10.10	-1	2,454	-0.04%
2018/04/12	39	9.94	5	10.10	10.00	34	2,602	1.31%
2018/03/29	0	0.00	2	9.85	9.83	-2	2,842	-0.07%
2018/03/28	2	9.72	0	0.00	9.70	2	2,858	0.07%
2018/03/21	0	0.00	1	9.76	9.77	-1	3,654	-0.03%
2018/03/20	1	9.69	0	0.00	9.69	1	3,671	0.03%
2018/03/14	0	0.00	2	9.85	9.86	-2	3,935	-0.05%
2018/03/13	2	9.89	5	9.70	9.85	-3	3,952	-0.08%
2018/03/08	0	0.00	1	9.55	9.53	-1	4,076	-0.02%
2018/03/07	0	0.00	5	9.57	9.48	-5	4,227	-0.12%
2018/03/06	0	0.00	5	9.40	9.41	-5	4,230	-0.12%
2018/03/02	20	9.48	0	0.00	9.46	20	4,611	0.43%
2018/02/26	0	0.00	10.1	9.52	9.50	-10.1	4,776	-0.21%
2018/02/21	20	9.28	10	9.30	9.32	10	4,866	0.21%
2018/02/08	0	0.00	40	9.06	9.02	-40	5,019	-0.80%
2018/02/07	5	9.27	0	0.00	9.20	5	5,073	0.10%
2018/02/06	3	9.16	0	0.00	9.05	3	5,226	0.06%
2018/02/05	20	10.00	0	0.00	10.00	20	5,214	0.38%
2018/02/02	10	10.25	0	0.00	10.25	10	5,250	0.19%
2018/02/01	2	10.33	0	0.00	10.25	2	5,371	0.04%
2018/01/26	10	10.20	0	0.00	10.20	10	6,009	0.17%
2018/01/24	17	10.20	0	0.00	10.15	17	6,628	0.26%
2018/01/22	1	10.40	0	0.00	10.20	1	6,673	0.01%
2018/01/19	10	10.40	0	0.00	10.35	10	6,752	0.15%
2018/01/16	0	0.00	0.1	10.50	10.55	-0.1	6,963	0.00%
2018/01/15	0	0.00	0	10.35	10.35	0	6,832	0.00%
2018/01/12	0	0.00	10	10.50	10.40	-10	6,802	-0.15%
2018/01/11	70	10.46	20	10.45	10.45	50	6,785	0.74%
2018/01/10	23	10.58	20	10.60	10.45	3	6,692	0.04%
2018/01/09	10	10.73	0	0.00	10.75	10	6,613	0.15%
2018/01/08	10	11.00	2	11.05	10.90	8	6,553	0.12%
2018/01/05	0	0.00	10	10.70	10.75	-10	6,339	-0.16%
2018/01/03	0	0.00	6	10.60	10.60	-6	6,260	-0.10%